Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC) Exchange: NYSE
Data as of Aug. 21, 2025
$17.41 ($-0.13) -0.74%
Maiden Holdings North American Ltd 775 Nts 12012043 - Daily Information
Click for more stock information on Maiden Holdings North American Ltd 775 Nts 12012043.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.00 |
| Previous Close | $17.41 |
| High | $18.00 |
| Low | $17.41 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $17.41 |
| Adjusted High | $18.00 |
| Adjusted Low | $17.41 |
About Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC)
Maiden Holdings North American Ltd. 7.75% Nts 12/01/2043
Invest in Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC)
Historical Stock Data for Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $18.00 | $18.00 | $17.41 | $17.41 | $17.41 | 627 |
| 2025-08-19 | $17.68 | $18.54 | $17.42 | $17.54 | $17.54 | 5,339 |
| 2025-08-18 | $17.40 | $18.03 | $17.40 | $17.50 | $17.50 | 7,093 |
| 2025-08-15 | $17.42 | $17.88 | $17.41 | $17.45 | $17.45 | 20,127 |
| 2025-08-14 | $18.25 | $18.53 | $18.00 | $18.15 | $17.66 | 10,989 |
| 2025-08-13 | $17.76 | $18.25 | $17.76 | $18.20 | $17.71 | 6,677 |
| 2025-08-12 | $17.61 | $17.93 | $17.61 | $17.81 | $17.33 | 3,537 |
| 2025-08-11 | $17.86 | $17.95 | $17.66 | $17.94 | $17.46 | 2,717 |
| 2025-08-08 | $17.83 | $17.83 | $17.40 | $17.41 | $16.94 | 6,274 |
| 2025-08-07 | $17.25 | $17.50 | $17.25 | $17.44 | $16.96 | 2,258 |
| 2025-08-06 | $17.32 | $17.65 | $17.21 | $17.37 | $16.90 | 5,949 |
| 2025-08-05 | $17.42 | $17.95 | $17.18 | $17.50 | $17.03 | 5,719 |
| 2025-08-04 | $17.25 | $17.67 | $17.25 | $17.49 | $17.02 | 6,663 |
| 2025-08-01 | $17.00 | $17.10 | $17.00 | $17.10 | $16.64 | 5,961 |
| 2025-07-31 | $17.44 | $17.44 | $17.05 | $17.05 | $16.59 | 1,075 |
| 2025-07-30 | $17.00 | $17.15 | $17.00 | $17.06 | $16.60 | 2,034 |
| 2025-07-29 | $17.10 | $17.28 | $17.02 | $17.28 | $16.82 | 4,583 |
| 2025-07-28 | $17.09 | $17.14 | $17.01 | $17.08 | $16.61 | 2,940 |
| 2025-07-25 | $17.21 | $17.30 | $17.11 | $17.11 | $17.11 | 3,525 |
| 2025-07-24 | $17.25 | $17.26 | $17.09 | $17.10 | $17.10 | 4,949 |
| 2025-07-23 | $17.20 | $17.26 | $17.20 | $17.21 | $17.21 | 2,971 |
| 2025-07-22 | $17.14 | $17.14 | $17.13 | $17.13 | $17.13 | 629 |
| 2025-07-21 | $17.36 | $17.36 | $16.82 | $17.26 | $17.26 | 12,695 |
| 2025-07-18 | $16.99 | $17.20 | $16.99 | $17.06 | $17.06 | 2,526 |
| 2025-07-17 | $17.05 | $17.11 | $17.04 | $17.11 | $17.11 | 2,285 |
| 2025-07-16 | $16.80 | $17.05 | $16.75 | $17.05 | $17.05 | 9,454 |
| 2025-07-15 | $16.83 | $16.83 | $16.76 | $16.76 | $16.76 | 631 |
| 2025-07-14 | $16.75 | $16.83 | $16.75 | $16.76 | $16.76 | 12,462 |
| 2025-07-11 | $16.90 | $16.90 | $16.50 | $16.75 | $16.75 | 6,440 |
| 2025-07-10 | $16.79 | $16.89 | $16.79 | $16.88 | $16.88 | 3,666 |
| 2025-07-09 | $16.77 | $16.77 | $16.75 | $16.75 | $16.75 | 842 |
| 2025-07-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,169 |
| 2025-07-07 | $16.93 | $16.93 | $16.70 | $16.70 | $16.70 | 886 |
| 2025-07-03 | $16.51 | $16.51 | $16.50 | $16.50 | $16.50 | 1,012 |
| 2025-07-02 | $16.59 | $16.76 | $16.59 | $16.75 | $16.75 | 4,045 |
| 2025-07-01 | $16.66 | $16.79 | $16.66 | $16.79 | $16.79 | 1,273 |
| 2025-06-30 | $16.34 | $16.45 | $16.27 | $16.45 | $16.45 | 982,955 |
| 2025-06-27 | $16.30 | $16.31 | $16.18 | $16.31 | $16.31 | 2,985 |
| 2025-06-26 | $16.45 | $16.69 | $16.45 | $16.50 | $16.50 | 8,870 |
| 2025-06-25 | $16.69 | $16.69 | $16.38 | $16.45 | $16.45 | 2,477 |
| 2025-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,256 |
| 2025-06-23 | $16.77 | $17.10 | $16.77 | $17.00 | $17.00 | 1,842 |
| 2025-06-20 | $17.12 | $17.12 | $16.90 | $17.05 | $17.05 | 1,013 |
| 2025-06-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 172 |
| 2025-06-17 | $17.25 | $17.25 | $17.20 | $17.20 | $17.20 | 1,282 |
| 2025-06-16 | $17.22 | $17.25 | $17.06 | $17.12 | $17.12 | 3,223 |
| 2025-06-13 | $17.20 | $17.21 | $17.20 | $17.21 | $17.21 | 2,240 |
| 2025-06-12 | $16.95 | $17.18 | $16.95 | $17.05 | $17.05 | 5,452 |
| 2025-06-11 | $17.24 | $17.24 | $17.20 | $17.20 | $17.20 | 1,526 |
| 2025-06-10 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 3,368 |
| 2025-06-09 | $17.20 | $17.21 | $17.20 | $17.21 | $17.21 | 2,451 |
| 2025-06-06 | $17.23 | $17.26 | $17.23 | $17.26 | $17.26 | 812 |
| 2025-06-05 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 83 |
| 2025-06-04 | $17.29 | $17.29 | $17.21 | $17.21 | $17.21 | 1,136 |
| 2025-06-03 | $17.37 | $17.37 | $17.24 | $17.30 | $17.30 | 1,832 |
| 2025-06-02 | $17.43 | $17.43 | $17.28 | $17.28 | $17.28 | 2,072 |
| 2025-05-30 | $17.78 | $17.78 | $17.20 | $17.20 | $17.20 | 39,302 |
| 2025-05-29 | $17.82 | $17.94 | $17.60 | $17.60 | $17.60 | 4,491 |
| 2025-05-28 | $17.65 | $17.78 | $17.52 | $17.69 | $17.69 | 11,471 |
| 2025-05-27 | $17.29 | $17.73 | $17.29 | $17.66 | $17.66 | 3,347 |
| 2025-05-23 | $17.20 | $17.30 | $17.20 | $17.29 | $17.29 | 4,654 |
| 2025-05-22 | $17.20 | $17.30 | $17.20 | $17.20 | $17.20 | 1,186 |
| 2025-05-21 | $17.22 | $17.22 | $17.20 | $17.20 | $17.20 | 1,027 |
| 2025-05-20 | $17.07 | $17.39 | $17.07 | $17.28 | $17.28 | 1,260 |
| 2025-05-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 729 |
| 2025-05-16 | $17.41 | $17.41 | $17.20 | $17.20 | $17.20 | 850 |
| 2025-05-15 | $17.21 | $17.48 | $17.21 | $17.21 | $17.21 | 1,920 |
| 2025-05-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.31 | 421 |
| 2025-05-13 | $17.75 | $17.75 | $17.60 | $17.65 | $17.65 | 8,814 |
| 2025-05-12 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 644 |
| 2025-05-09 | $17.86 | $17.86 | $17.66 | $17.66 | $17.66 | 1,845 |
| 2025-05-08 | $17.65 | $17.75 | $17.65 | $17.75 | $17.75 | 1,582 |
| 2025-05-07 | $17.79 | $17.79 | $17.65 | $17.65 | $17.65 | 442 |
| 2025-05-06 | $17.70 | $17.71 | $17.70 | $17.71 | $17.71 | 768 |
| 2025-05-05 | $17.60 | $17.61 | $17.60 | $17.61 | $17.61 | 1,292 |
| 2025-05-02 | $17.60 | $17.72 | $17.40 | $17.53 | $17.53 | 2,459 |
| 2025-05-01 | $17.50 | $17.60 | $17.40 | $17.40 | $17.40 | 7,268 |
| 2025-04-30 | $17.11 | $17.60 | $17.00 | $17.40 | $17.40 | 10,414 |
| 2025-04-29 | $16.90 | $17.09 | $16.90 | $17.09 | $17.09 | 8,260 |
| 2025-04-28 | $16.37 | $16.90 | $16.35 | $16.82 | $16.82 | 18,431 |
| 2025-04-25 | $16.30 | $16.30 | $16.18 | $16.29 | $16.29 | 4,191 |
| 2025-04-24 | $16.15 | $16.21 | $16.15 | $16.21 | $16.21 | 487 |
| 2025-04-23 | $15.90 | $16.19 | $15.90 | $16.05 | $16.05 | 1,734 |
| 2025-04-22 | $15.89 | $15.96 | $15.80 | $15.80 | $15.80 | 593 |
| 2025-04-21 | $15.80 | $15.80 | $15.77 | $15.77 | $15.77 | 1,462 |
| 2025-04-17 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 185 |
| 2025-04-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 709 |
| 2025-04-15 | $15.75 | $15.85 | $15.75 | $15.75 | $15.75 | 2,369 |
| 2025-04-14 | $15.85 | $16.10 | $15.60 | $15.73 | $15.73 | 12,948 |
| 2025-04-11 | $15.20 | $15.30 | $15.20 | $15.30 | $15.30 | 1,727 |
| 2025-04-10 | $15.20 | $15.40 | $15.20 | $15.22 | $15.22 | 3,267 |
| 2025-04-09 | $15.08 | $15.37 | $15.00 | $15.23 | $15.23 | 5,246 |
| 2025-04-08 | $15.05 | $15.38 | $15.00 | $15.23 | $15.23 | 6,779 |
| 2025-04-07 | $15.45 | $15.45 | $14.85 | $14.98 | $14.98 | 7,307 |
| 2025-04-04 | $16.00 | $16.59 | $15.15 | $15.46 | $15.46 | 14,430 |
| 2025-04-03 | $16.69 | $16.69 | $16.02 | $16.49 | $16.49 | 6,894 |
| 2025-04-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 59 |
| 2025-04-01 | $16.83 | $16.83 | $16.75 | $16.75 | $16.75 | 821 |
| 2025-03-31 | $16.84 | $16.93 | $16.84 | $16.88 | $16.88 | 1,343 |
| 2025-03-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 305 |
| 2025-03-27 | $16.75 | $16.92 | $16.75 | $16.83 | $16.83 | 2,572 |
| 2025-03-26 | $16.76 | $16.83 | $16.75 | $16.80 | $16.80 | 1,026 |
| 2025-03-25 | $16.93 | $16.93 | $16.75 | $16.75 | $16.75 | 4,110 |
| 2025-03-24 | $16.70 | $16.83 | $16.70 | $16.75 | $16.75 | 5,590 |
| 2025-03-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-03-20 | $16.75 | $16.76 | $16.75 | $16.75 | $16.75 | 2,657 |
| 2025-03-19 | $16.76 | $16.82 | $16.75 | $16.75 | $16.75 | 3,884 |
| 2025-03-18 | $16.77 | $16.81 | $16.75 | $16.75 | $16.75 | 5,709 |
| 2025-03-17 | $16.75 | $16.77 | $16.75 | $16.75 | $16.75 | 2,952 |
| 2025-03-14 | $16.74 | $16.75 | $16.72 | $16.75 | $16.75 | 3,353 |
| 2025-03-13 | $16.71 | $16.77 | $16.71 | $16.74 | $16.74 | 1,764 |
| 2025-03-12 | $16.74 | $16.74 | $16.58 | $16.72 | $16.72 | 3,121 |
| 2025-03-11 | $16.69 | $16.73 | $16.55 | $16.55 | $16.55 | 10,558 |
| 2025-03-10 | $16.65 | $16.77 | $16.65 | $16.75 | $16.75 | 5,047 |
| 2025-03-07 | $16.50 | $16.72 | $16.50 | $16.72 | $16.72 | 9,165 |
| 2025-03-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 703 |
| 2025-03-05 | $16.62 | $16.69 | $16.37 | $16.37 | $16.37 | 3,578 |
| 2025-03-04 | $16.75 | $16.75 | $16.46 | $16.49 | $16.49 | 2,372 |
| 2025-03-03 | $16.35 | $16.75 | $16.35 | $16.75 | $16.75 | 10,216 |
| 2025-02-28 | $16.85 | $16.85 | $16.63 | $16.63 | $16.63 | 1,106 |
| 2025-02-27 | $16.72 | $16.72 | $16.66 | $16.66 | $16.66 | 930 |
| 2025-02-26 | $16.70 | $17.01 | $16.62 | $16.62 | $16.62 | 4,259 |
| 2025-02-25 | $16.60 | $16.99 | $16.60 | $16.72 | $16.72 | 2,850 |
| 2025-02-24 | $16.67 | $16.67 | $16.64 | $16.65 | $16.65 | 1,741 |
| 2025-02-21 | $16.65 | $16.74 | $16.62 | $16.70 | $16.70 | 4,425 |
| 2025-02-20 | $16.74 | $16.74 | $16.50 | $16.65 | $16.65 | 2,812 |
| 2025-02-19 | $16.80 | $16.84 | $16.60 | $16.61 | $16.61 | 2,249 |
| 2025-02-18 | $16.97 | $16.97 | $16.84 | $16.86 | $16.86 | 443 |
| 2025-02-14 | $16.76 | $17.16 | $16.76 | $17.16 | $17.16 | 1,352 |
| 2025-02-13 | $17.05 | $17.10 | $17.05 | $17.05 | $16.58 | 3,013 |
| 2025-02-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.58 | 463 |
| 2025-02-11 | $16.80 | $17.22 | $16.80 | $17.14 | $16.67 | 5,061 |
| 2025-02-10 | $16.93 | $16.96 | $16.90 | $16.90 | $16.44 | 2,153 |
| 2025-02-07 | $17.15 | $17.24 | $16.90 | $16.98 | $16.51 | 14,188 |
| 2025-02-06 | $17.36 | $17.36 | $17.20 | $17.20 | $16.73 | 1,181 |
| 2025-02-05 | $16.98 | $17.10 | $16.98 | $17.10 | $16.63 | 1,354 |
| 2025-02-04 | $17.02 | $17.02 | $17.02 | $17.02 | $16.55 | 249 |
| 2025-02-03 | $16.80 | $17.55 | $16.80 | $17.05 | $16.58 | 5,489 |
| 2025-01-31 | $17.13 | $17.13 | $16.41 | $16.80 | $16.34 | 106,939 |
| 2025-01-30 | $16.65 | $17.24 | $16.65 | $17.10 | $17.10 | 2,355 |
| 2025-01-29 | $17.45 | $17.45 | $17.05 | $17.08 | $17.08 | 2,161 |
| 2025-01-28 | $17.05 | $17.30 | $17.01 | $17.30 | $17.30 | 17,020 |
| 2025-01-27 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 571 |
| 2025-01-24 | $16.94 | $17.25 | $16.35 | $17.09 | $17.09 | 6,435 |
| 2025-01-23 | $17.10 | $17.19 | $17.05 | $17.05 | $17.05 | 13,213 |
| 2025-01-22 | $17.11 | $17.20 | $17.00 | $17.12 | $17.12 | 3,400 |
| 2025-01-21 | $17.09 | $17.25 | $17.05 | $17.25 | $17.25 | 1,253 |
| 2025-01-17 | $17.19 | $17.54 | $17.19 | $17.20 | $17.20 | 1,622 |
| 2025-01-16 | $17.15 | $17.42 | $17.15 | $17.20 | $17.20 | 1,344 |
| 2025-01-15 | $17.16 | $17.35 | $17.16 | $17.20 | $17.20 | 927 |
| 2025-01-14 | $17.19 | $17.19 | $17.13 | $17.15 | $17.15 | 1,114 |
| 2025-01-13 | $17.25 | $17.30 | $17.05 | $17.16 | $17.16 | 30,894 |
| 2025-01-10 | $17.48 | $17.48 | $17.30 | $17.45 | $17.45 | 1,812 |
| 2025-01-08 | $17.40 | $17.60 | $17.38 | $17.52 | $17.52 | 2,569 |
| 2025-01-07 | $17.50 | $17.70 | $17.34 | $17.70 | $17.70 | 4,681 |
| 2025-01-06 | $17.56 | $17.62 | $17.34 | $17.61 | $17.61 | 2,072 |
| 2025-01-03 | $17.89 | $17.89 | $17.58 | $17.72 | $17.72 | 1,504 |
| 2025-01-02 | $17.62 | $18.24 | $17.47 | $17.74 | $17.74 | 19,282 |
| 2024-12-31 | $17.45 | $17.98 | $17.41 | $17.89 | $17.89 | 22,734 |
| 2024-12-30 | $17.19 | $17.48 | $17.01 | $17.28 | $17.28 | 7,375 |
| 2024-12-27 | $16.91 | $17.25 | $16.91 | $17.00 | $17.00 | 16,491 |
| 2024-12-26 | $16.88 | $17.36 | $16.69 | $17.06 | $17.06 | 6,712 |
| 2024-12-24 | $16.00 | $16.35 | $15.96 | $16.35 | $16.35 | 7,314 |
| 2024-12-23 | $16.00 | $17.08 | $16.00 | $16.05 | $16.05 | 10,557 |
| 2024-12-20 | $16.83 | $16.83 | $16.00 | $16.15 | $16.15 | 1,403,096 |
| 2024-12-19 | $15.84 | $16.39 | $15.84 | $16.39 | $16.39 | 3,490 |
| 2024-12-18 | $16.45 | $16.81 | $16.19 | $16.19 | $16.19 | 5,987 |
| 2024-12-17 | $16.00 | $16.48 | $15.81 | $16.24 | $16.24 | 20,344 |
| 2024-12-16 | $16.45 | $16.45 | $15.60 | $15.86 | $15.86 | 14,127 |
| 2024-12-13 | $16.46 | $16.74 | $16.00 | $16.15 | $16.15 | 11,178 |
| 2024-12-12 | $16.40 | $16.80 | $16.26 | $16.45 | $16.45 | 6,479 |
| 2024-12-11 | $17.06 | $17.06 | $16.26 | $16.32 | $16.32 | 4,893 |
| 2024-12-10 | $16.57 | $17.19 | $16.06 | $16.60 | $16.60 | 13,682 |
| 2024-12-09 | $16.82 | $16.87 | $16.76 | $16.76 | $16.76 | 1,415 |
| 2024-12-06 | $16.95 | $17.35 | $16.80 | $16.88 | $16.88 | 3,951 |
| 2024-12-05 | $17.00 | $17.28 | $16.95 | $16.95 | $16.95 | 3,805 |
| 2024-12-04 | $17.30 | $17.30 | $17.00 | $17.20 | $17.20 | 1,567 |
| 2024-12-03 | $17.45 | $17.45 | $16.78 | $17.30 | $17.30 | 3,271 |
| 2024-12-02 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 1,071 |
| 2024-11-29 | $17.20 | $17.50 | $17.20 | $17.48 | $17.48 | 3,212 |
| 2024-11-27 | $17.00 | $17.22 | $17.00 | $17.20 | $17.20 | 1,229 |
| 2024-11-26 | $17.01 | $17.01 | $16.97 | $16.97 | $16.97 | 1,117 |
| 2024-11-25 | $17.16 | $17.17 | $17.16 | $17.17 | $17.17 | 766 |
| 2024-11-22 | $17.38 | $17.38 | $16.99 | $17.16 | $17.16 | 3,702 |
| 2024-11-21 | $17.00 | $17.49 | $16.80 | $17.42 | $17.42 | 9,369 |
| 2024-11-20 | $17.07 | $17.20 | $16.81 | $17.15 | $17.15 | 6,385 |
| 2024-11-19 | $17.66 | $17.68 | $17.06 | $17.06 | $17.06 | 6,466 |
| 2024-11-18 | $17.92 | $18.14 | $17.90 | $17.90 | $17.90 | 2,084 |
| 2024-11-15 | $18.00 | $18.00 | $17.51 | $17.92 | $17.92 | 3,550 |
| 2024-11-14 | $18.18 | $18.70 | $18.14 | $18.70 | $18.21 | 3,456 |
| 2024-11-13 | $18.21 | $18.30 | $18.20 | $18.30 | $17.82 | 3,045 |
| 2024-11-12 | $18.37 | $18.37 | $18.20 | $18.20 | $17.72 | 2,214 |
| 2024-11-11 | $18.58 | $19.19 | $18.58 | $18.73 | $18.24 | 3,497 |
| 2024-11-08 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 745 |
| 2024-11-07 | $18.75 | $19.15 | $18.72 | $19.12 | $18.62 | 2,232 |
| 2024-11-06 | $19.50 | $19.50 | $19.38 | $19.38 | $18.87 | 578 |
| 2024-11-05 | $18.21 | $19.51 | $18.21 | $19.49 | $18.98 | 6,787 |
| 2024-11-04 | $19.46 | $19.68 | $19.46 | $19.67 | $19.15 | 2,346 |
| 2024-11-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.65 | 38 |
| 2024-10-31 | $19.10 | $19.19 | $19.10 | $19.15 | $18.65 | 1,052 |
| 2024-10-30 | $19.97 | $19.97 | $19.03 | $19.46 | $18.95 | 3,582 |
| 2024-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 501 |
| 2024-10-28 | $18.66 | $19.37 | $18.66 | $19.00 | $18.50 | 22,284 |
| 2024-10-25 | $18.40 | $18.41 | $18.10 | $18.41 | $17.93 | 7,042 |
| 2024-10-24 | $18.20 | $18.65 | $18.10 | $18.26 | $17.78 | 1,603 |
| 2024-10-23 | $18.15 | $18.16 | $18.15 | $18.16 | $17.68 | 541 |
| 2024-10-22 | $18.92 | $18.94 | $18.50 | $18.65 | $18.16 | 4,411 |
| 2024-10-21 | $18.26 | $18.45 | $18.26 | $18.45 | $17.96 | 1,333 |
| 2024-10-18 | $18.52 | $19.04 | $18.52 | $18.89 | $18.89 | 125,804 |
| 2024-10-17 | $18.17 | $18.60 | $18.05 | $18.28 | $18.28 | 19,135 |
| 2024-10-16 | $18.32 | $18.32 | $18.19 | $18.20 | $18.20 | 2,186 |
| 2024-10-15 | $17.76 | $18.08 | $17.75 | $18.00 | $18.00 | 7,747 |
| 2024-10-14 | $17.83 | $17.83 | $17.77 | $17.77 | $17.77 | 760 |
| 2024-10-11 | $17.75 | $17.82 | $17.75 | $17.80 | $17.80 | 1,669 |
| 2024-10-10 | $17.68 | $17.75 | $17.59 | $17.67 | $17.67 | 20,522 |
| 2024-10-09 | $17.41 | $17.70 | $17.41 | $17.59 | $17.59 | 1,733 |
| 2024-10-08 | $17.37 | $17.57 | $17.37 | $17.53 | $17.53 | 2,812 |
| 2024-10-07 | $17.36 | $17.54 | $17.36 | $17.48 | $17.48 | 14,413 |
| 2024-10-04 | $17.49 | $17.62 | $17.49 | $17.62 | $17.62 | 859 |
| 2024-10-03 | $17.67 | $17.67 | $17.60 | $17.60 | $17.60 | 898 |
| 2024-10-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 472 |
| 2024-10-01 | $17.57 | $17.57 | $17.49 | $17.49 | $17.49 | 1,469 |
| 2024-09-30 | $17.25 | $17.60 | $17.25 | $17.41 | $17.41 | 5,023 |
| 2024-09-27 | $17.42 | $17.67 | $17.42 | $17.48 | $17.48 | 620 |
| 2024-09-26 | $17.40 | $17.68 | $17.40 | $17.52 | $17.52 | 2,403 |
| 2024-09-25 | $17.71 | $17.71 | $17.50 | $17.50 | $17.50 | 2,517 |
| 2024-09-24 | $17.59 | $17.68 | $17.36 | $17.59 | $17.59 | 9,540 |
| 2024-09-23 | $17.75 | $17.80 | $17.69 | $17.69 | $17.69 | 2,982 |
| 2024-09-20 | $17.60 | $17.96 | $17.46 | $17.74 | $17.74 | 9,729 |
| 2024-09-19 | $17.84 | $17.84 | $17.70 | $17.82 | $17.82 | 8,535 |
| 2024-09-18 | $17.85 | $17.85 | $17.55 | $17.69 | $17.69 | 4,321 |
| 2024-09-17 | $17.89 | $17.89 | $17.66 | $17.66 | $17.66 | 5,726 |
| 2024-09-16 | $17.79 | $17.79 | $17.63 | $17.65 | $17.65 | 5,933 |
| 2024-09-13 | $17.68 | $17.82 | $17.60 | $17.69 | $17.69 | 6,964 |
| 2024-09-12 | $17.58 | $17.66 | $17.52 | $17.66 | $17.66 | 4,167 |
| 2024-09-11 | $17.31 | $17.54 | $17.29 | $17.54 | $17.54 | 2,387 |
| 2024-09-10 | $17.63 | $17.63 | $17.30 | $17.30 | $17.30 | 2,963 |
| 2024-09-09 | $17.25 | $17.32 | $17.22 | $17.32 | $17.32 | 2,511 |
| 2024-09-06 | $17.30 | $17.31 | $17.28 | $17.30 | $17.30 | 2,928 |
| 2024-09-05 | $17.28 | $17.33 | $17.28 | $17.30 | $17.30 | 2,237 |
| 2024-09-04 | $17.36 | $17.50 | $17.23 | $17.30 | $17.30 | 13,659 |
| 2024-09-03 | $17.46 | $17.46 | $17.19 | $17.30 | $17.30 | 3,519 |
| 2024-08-30 | $17.43 | $17.43 | $17.22 | $17.35 | $17.35 | 49,624 |
| 2024-08-29 | $17.33 | $17.37 | $17.28 | $17.29 | $17.29 | 2,683 |
| 2024-08-28 | $17.35 | $17.37 | $17.32 | $17.32 | $17.32 | 1,883 |
| 2024-08-27 | $17.34 | $17.35 | $17.33 | $17.34 | $17.34 | 2,034 |
| 2024-08-26 | $17.31 | $17.35 | $17.22 | $17.34 | $17.34 | 11,131 |
| 2024-08-23 | $17.61 | $17.61 | $17.25 | $17.43 | $17.43 | 6,111 |
| 2024-08-22 | $17.16 | $17.54 | $17.16 | $17.54 | $17.54 | 4,475 |
| 2024-08-21 | $17.38 | $17.38 | $17.30 | $17.31 | $17.31 | 1,833 |
| 2024-08-20 | $17.37 | $17.38 | $17.11 | $17.32 | $17.32 | 6,797 |
| 2024-08-19 | $17.31 | $17.41 | $17.28 | $17.30 | $17.30 | 3,093 |
| 2024-08-16 | $17.30 | $17.48 | $17.30 | $17.38 | $17.38 | 5,560 |
| 2024-08-15 | $17.16 | $17.46 | $17.16 | $17.40 | $17.40 | 4,591 |
| 2024-08-14 | $17.66 | $17.75 | $17.38 | $17.50 | $17.03 | 4,582 |
| 2024-08-13 | $17.32 | $17.48 | $17.32 | $17.48 | $17.48 | 5,901 |
| 2024-08-12 | $17.22 | $17.30 | $17.22 | $17.30 | $17.30 | 5,155 |
| 2024-08-09 | $17.26 | $17.27 | $17.25 | $17.25 | $17.25 | 2,221 |
| 2024-08-08 | $17.00 | $17.45 | $17.00 | $17.20 | $17.20 | 9,441 |
| 2024-08-07 | $17.60 | $17.60 | $17.05 | $17.08 | $17.08 | 24,722 |
| 2024-08-06 | $17.17 | $17.70 | $17.15 | $17.47 | $17.47 | 3,705 |
| 2024-08-05 | $17.39 | $17.48 | $17.09 | $17.27 | $17.27 | 3,412 |
| 2024-08-02 | $17.25 | $17.49 | $17.25 | $17.42 | $17.42 | 4,518 |
| 2024-08-01 | $17.30 | $17.59 | $17.23 | $17.52 | $17.52 | 4,269 |
| 2024-07-31 | $17.25 | $17.50 | $17.25 | $17.40 | $17.40 | 13,291 |
| 2024-07-30 | $17.50 | $17.53 | $17.36 | $17.42 | $17.42 | 1,700 |
| 2024-07-29 | $17.38 | $17.71 | $17.29 | $17.50 | $17.50 | 11,095 |
| 2024-07-26 | $17.85 | $17.85 | $17.28 | $17.39 | $17.39 | 47,332 |
| 2024-07-25 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 686 |
| 2024-07-24 | $17.78 | $17.80 | $17.39 | $17.64 | $17.64 | 5,003 |
| 2024-07-23 | $17.70 | $17.73 | $17.68 | $17.68 | $17.68 | 1,252 |
| 2024-07-22 | $18.00 | $18.00 | $17.72 | $17.82 | $17.82 | 2,621 |
| 2024-07-19 | $17.66 | $17.66 | $17.49 | $17.49 | $17.49 | 1,646 |
| 2024-07-18 | $17.87 | $17.87 | $17.66 | $17.66 | $17.66 | 819 |
| 2024-07-17 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 88 |
| 2024-07-16 | $17.70 | $17.79 | $17.61 | $17.79 | $17.79 | 3,409 |
| 2024-07-15 | $17.79 | $17.79 | $17.50 | $17.50 | $17.50 | 3,243 |
| 2024-07-12 | $17.54 | $17.60 | $17.46 | $17.50 | $17.50 | 2,425 |
| 2024-07-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 381 |
| 2024-07-10 | $17.40 | $17.65 | $17.40 | $17.49 | $17.49 | 4,994 |
| 2024-07-09 | $17.40 | $17.60 | $17.40 | $17.50 | $17.50 | 3,911 |
| 2024-07-08 | $17.51 | $17.51 | $17.30 | $17.32 | $17.32 | 4,785 |
| 2024-07-05 | $17.70 | $17.74 | $17.51 | $17.51 | $17.51 | 1,070 |
| 2024-07-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 160 |
| 2024-07-02 | $17.45 | $17.59 | $17.44 | $17.45 | $17.45 | 4,174 |
| 2024-07-01 | $17.33 | $17.44 | $17.27 | $17.44 | $17.44 | 7,687 |
| 2024-06-28 | $17.48 | $17.48 | $17.33 | $17.33 | $17.33 | 3,429 |
| 2024-06-27 | $17.59 | $17.62 | $17.41 | $17.44 | $17.44 | 2,866 |
| 2024-06-26 | $17.43 | $17.62 | $17.41 | $17.60 | $17.60 | 2,279 |
| 2024-06-25 | $17.59 | $17.74 | $17.51 | $17.51 | $17.51 | 1,362 |
| 2024-06-24 | $17.57 | $17.62 | $17.41 | $17.62 | $17.62 | 2,604 |
| 2024-06-21 | $17.52 | $17.88 | $17.52 | $17.52 | $17.52 | 5,036 |
| 2024-06-20 | $17.61 | $17.65 | $17.51 | $17.59 | $17.59 | 4,318 |
| 2024-06-18 | $17.58 | $17.58 | $17.52 | $17.53 | $17.53 | 1,679 |
| 2024-06-17 | $17.42 | $17.49 | $17.42 | $17.49 | $17.49 | 1,657 |
| 2024-06-14 | $17.45 | $17.51 | $17.45 | $17.49 | $17.49 | 2,606 |
| 2024-06-13 | $17.65 | $17.65 | $17.45 | $17.51 | $17.51 | 1,197 |
| 2024-06-12 | $17.54 | $17.73 | $17.54 | $17.61 | $17.61 | 705 |
| 2024-06-11 | $17.51 | $17.59 | $17.51 | $17.55 | $17.55 | 1,265 |
| 2024-06-10 | $17.88 | $17.88 | $17.56 | $17.59 | $17.59 | 5,744 |
| 2024-06-07 | $17.45 | $17.85 | $17.45 | $17.82 | $17.82 | 2,665 |
| 2024-06-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,091 |
| 2024-06-05 | $17.51 | $17.70 | $17.44 | $17.50 | $17.50 | 3,484 |
| 2024-06-04 | $17.47 | $17.82 | $17.47 | $17.59 | $17.59 | 1,563 |
| 2024-06-03 | $17.40 | $18.00 | $17.40 | $17.45 | $17.45 | 2,129 |
| 2024-05-31 | $17.99 | $17.99 | $17.40 | $17.40 | $17.40 | 9,881 |
| 2024-05-30 | $17.36 | $17.88 | $17.30 | $17.72 | $17.72 | 3,685 |
| 2024-05-29 | $17.31 | $17.35 | $17.30 | $17.35 | $17.35 | 3,622 |
| 2024-05-28 | $17.40 | $17.40 | $17.33 | $17.35 | $17.35 | 3,383 |
| 2024-05-24 | $17.42 | $17.42 | $17.35 | $17.40 | $17.40 | 1,077 |
| 2024-05-23 | $17.30 | $17.32 | $17.28 | $17.30 | $17.30 | 9,982 |
| 2024-05-22 | $17.31 | $17.36 | $17.29 | $17.32 | $17.32 | 9,319 |
| 2024-05-21 | $17.37 | $17.37 | $17.18 | $17.30 | $17.30 | 2,304 |
| 2024-05-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 173 |
| 2024-05-17 | $17.38 | $17.44 | $17.30 | $17.37 | $17.37 | 7,190 |
| 2024-05-16 | $17.33 | $17.65 | $17.33 | $17.43 | $17.43 | 4,363 |
| 2024-05-15 | $17.30 | $17.60 | $17.30 | $17.59 | $17.59 | 2,777 |
| 2024-05-14 | $17.68 | $17.78 | $17.44 | $17.44 | $17.44 | 4,636 |
| 2024-05-13 | $18.05 | $18.05 | $17.90 | $18.00 | $17.51 | 7,454 |
| 2024-05-10 | $18.25 | $18.25 | $17.76 | $17.81 | $17.33 | 3,314 |
| 2024-05-09 | $17.80 | $17.84 | $17.71 | $17.80 | $17.32 | 11,963 |
| 2024-05-08 | $17.80 | $17.88 | $17.61 | $17.78 | $17.30 | 9,830 |
| 2024-05-07 | $18.20 | $18.20 | $17.61 | $17.78 | $17.78 | 4,051 |
| 2024-05-06 | $18.13 | $18.13 | $18.04 | $18.05 | $18.05 | 1,305 |
| 2024-05-03 | $17.95 | $18.11 | $17.95 | $17.99 | $17.99 | 6,032 |
| 2024-05-02 | $17.72 | $17.95 | $17.72 | $17.95 | $17.95 | 4,545 |
| 2024-05-01 | $17.75 | $17.75 | $17.61 | $17.61 | $17.61 | 383 |
| 2024-04-30 | $17.60 | $17.70 | $17.53 | $17.64 | $17.64 | 6,437 |
| 2024-04-29 | $17.62 | $17.74 | $17.58 | $17.72 | $17.72 | 10,116 |
| 2024-04-26 | $17.60 | $17.70 | $17.60 | $17.67 | $17.67 | 2,042 |
| 2024-04-25 | $17.70 | $17.76 | $17.58 | $17.63 | $17.63 | 7,742 |
| 2024-04-24 | $17.60 | $17.76 | $17.60 | $17.76 | $17.76 | 1,659 |
| 2024-04-23 | $17.95 | $17.95 | $17.62 | $17.91 | $17.91 | 1,455 |
| 2024-04-22 | $17.80 | $17.80 | $17.78 | $17.78 | $17.78 | 1,036 |
| 2024-04-19 | $17.67 | $17.85 | $17.60 | $17.60 | $17.60 | 3,276 |
| 2024-04-18 | $17.67 | $17.73 | $17.60 | $17.65 | $17.65 | 5,110 |
| 2024-04-17 | $17.90 | $17.92 | $17.90 | $17.92 | $17.92 | 1,780 |
| 2024-04-16 | $17.60 | $17.96 | $17.59 | $17.96 | $17.96 | 5,523 |
| 2024-04-15 | $17.60 | $17.61 | $17.60 | $17.60 | $17.60 | 7,507 |
| 2024-04-12 | $17.86 | $17.86 | $17.85 | $17.85 | $17.85 | 639 |
| 2024-04-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 322 |
| 2024-04-10 | $18.28 | $18.28 | $17.85 | $17.85 | $17.85 | 2,893 |
| 2024-04-09 | $18.47 | $18.50 | $18.24 | $18.28 | $18.28 | 2,294 |
| 2024-04-08 | $18.20 | $18.47 | $18.20 | $18.47 | $18.47 | 1,434 |
| 2024-04-05 | $18.02 | $18.47 | $18.02 | $18.47 | $18.47 | 345 |
| 2024-04-04 | $18.80 | $18.80 | $18.70 | $18.71 | $18.71 | 2,244 |
| 2024-04-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,115 |
| 2024-04-02 | $18.57 | $18.57 | $18.42 | $18.42 | $18.42 | 2,089 |
| 2024-04-01 | $17.86 | $18.62 | $17.86 | $18.53 | $18.53 | 1,919 |
| 2024-03-28 | $18.42 | $18.55 | $18.29 | $18.34 | $18.34 | 1,266 |
| 2024-03-27 | $18.10 | $18.23 | $18.10 | $18.20 | $18.20 | 3,031 |
| 2024-03-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 749 |
| 2024-03-25 | $18.33 | $18.46 | $18.01 | $18.01 | $18.01 | 3,616 |
| 2024-03-22 | $18.55 | $18.55 | $18.25 | $18.25 | $18.25 | 2,055 |
| 2024-03-21 | $18.52 | $18.87 | $18.52 | $18.76 | $18.76 | 4,427 |
| 2024-03-20 | $18.27 | $18.86 | $18.23 | $18.85 | $18.85 | 3,739 |
| 2024-03-19 | $18.19 | $18.34 | $18.06 | $18.34 | $18.34 | 3,378 |
| 2024-03-18 | $18.01 | $18.49 | $17.77 | $18.15 | $18.15 | 4,039 |
| 2024-03-15 | $17.98 | $18.17 | $17.87 | $18.17 | $18.17 | 7,796 |
| 2024-03-14 | $18.00 | $18.00 | $17.98 | $17.98 | $17.98 | 1,026 |
| 2024-03-13 | $18.08 | $18.09 | $18.08 | $18.09 | $18.09 | 1,403 |
| 2024-03-12 | $18.06 | $18.14 | $18.06 | $18.10 | $18.10 | 3,500 |
| 2024-03-11 | $18.15 | $18.15 | $18.06 | $18.06 | $18.06 | 964 |
| 2024-03-08 | $18.68 | $18.68 | $18.03 | $18.05 | $18.05 | 3,873 |
| 2024-03-07 | $18.50 | $18.50 | $18.31 | $18.31 | $18.31 | 2,727 |
| 2024-03-06 | $18.42 | $18.50 | $18.30 | $18.49 | $18.49 | 4,226 |
| 2024-03-05 | $17.91 | $18.06 | $17.91 | $17.99 | $17.99 | 2,096 |
| 2024-03-04 | $18.36 | $18.36 | $17.95 | $18.00 | $18.00 | 700 |
| 2024-03-01 | $18.20 | $18.45 | $18.09 | $18.15 | $18.15 | 1,748 |
| 2024-02-29 | $17.98 | $18.21 | $17.75 | $17.96 | $17.96 | 3,515 |
| 2024-02-28 | $18.15 | $18.15 | $17.75 | $17.86 | $17.86 | 2,658 |
| 2024-02-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 854 |
| 2024-02-26 | $18.40 | $18.40 | $18.00 | $18.05 | $18.05 | 5,026 |
| 2024-02-23 | $18.03 | $18.92 | $18.00 | $18.35 | $18.35 | 4,540 |
| 2024-02-22 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 747 |
| 2024-02-21 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 1,480 |
| 2024-02-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2024-02-16 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 625 |
| 2024-02-15 | $18.70 | $18.75 | $18.28 | $18.28 | $18.28 | 1,453 |
| 2024-02-14 | $18.54 | $18.64 | $18.05 | $18.05 | $18.05 | 3,565 |
| 2024-02-13 | $18.68 | $18.68 | $18.68 | $18.68 | $18.19 | 642 |
| 2024-02-12 | $18.71 | $18.71 | $18.01 | $18.68 | $18.19 | 2,566 |
| 2024-02-09 | $18.26 | $18.52 | $18.26 | $18.51 | $18.03 | 2,449 |
| 2024-02-08 | $18.42 | $18.46 | $18.42 | $18.46 | $17.98 | 1,213 |
| 2024-02-07 | $18.21 | $18.50 | $18.02 | $18.02 | $17.55 | 1,328 |
| 2024-02-06 | $18.67 | $18.67 | $18.01 | $18.03 | $17.56 | 1,188 |
| 2024-02-05 | $18.26 | $18.26 | $18.26 | $18.26 | $17.78 | 123 |
| 2024-02-02 | $17.77 | $18.26 | $17.77 | $18.26 | $17.78 | 2,021 |
| 2024-02-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.47 | 758 |
| 2024-01-31 | $18.34 | $18.34 | $17.94 | $17.94 | $17.47 | 1,459 |
| 2024-01-30 | $18.12 | $18.76 | $18.12 | $18.27 | $17.79 | 2,062 |
| 2024-01-29 | $18.44 | $18.58 | $18.12 | $18.12 | $17.65 | 3,958 |
| 2024-01-26 | $18.64 | $18.65 | $18.64 | $18.64 | $18.15 | 679 |
| 2024-01-25 | $18.50 | $18.50 | $18.03 | $18.20 | $17.72 | 8,574 |
| 2024-01-24 | $18.70 | $18.80 | $18.70 | $18.80 | $18.31 | 420 |
| 2024-01-23 | $18.20 | $18.86 | $18.18 | $18.86 | $18.37 | 1,467 |
| 2024-01-22 | $18.03 | $18.53 | $18.03 | $18.39 | $17.90 | 4,255 |
| 2024-01-19 | $18.03 | $18.14 | $18.03 | $18.10 | $17.63 | 837 |
| 2024-01-18 | $18.75 | $18.75 | $17.82 | $18.09 | $17.62 | 6,927 |
| 2024-01-17 | $18.75 | $18.84 | $18.75 | $18.75 | $18.26 | 2,393 |
| 2024-01-16 | $18.77 | $19.40 | $18.75 | $18.79 | $18.30 | 5,260 |
| 2024-01-12 | $19.74 | $19.74 | $18.75 | $18.98 | $18.48 | 4,552 |
| 2024-01-11 | $18.85 | $19.74 | $18.76 | $19.36 | $18.85 | 1,866 |
| 2024-01-10 | $19.40 | $19.40 | $19.00 | $19.00 | $18.50 | 2,601 |
| 2024-01-09 | $19.67 | $19.67 | $18.55 | $18.55 | $18.07 | 787 |
| 2024-01-08 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 988 |
| 2024-01-05 | $18.63 | $18.82 | $18.63 | $18.82 | $18.33 | 2,727 |
| 2024-01-04 | $18.87 | $19.00 | $18.70 | $18.70 | $18.21 | 8,452 |
| 2024-01-03 | $19.31 | $19.31 | $18.89 | $18.99 | $18.49 | 2,402 |
| 2024-01-02 | $19.01 | $19.01 | $18.86 | $18.86 | $18.37 | 803 |
| 2023-12-29 | $18.92 | $19.01 | $18.87 | $19.01 | $19.01 | 3,267 |
| 2023-12-28 | $19.10 | $19.21 | $18.94 | $19.21 | $19.21 | 2,471 |
| 2023-12-27 | $18.71 | $19.51 | $18.71 | $19.36 | $19.36 | 7,802 |
| 2023-12-26 | $18.71 | $19.24 | $18.71 | $19.24 | $19.24 | 3,271 |
| 2023-12-22 | $18.79 | $19.10 | $18.66 | $18.80 | $18.80 | 8,651 |
| 2023-12-21 | $18.85 | $19.34 | $18.85 | $19.06 | $19.06 | 13,963 |
| 2023-12-20 | $19.03 | $19.09 | $18.65 | $18.99 | $18.99 | 6,770 |
| 2023-12-19 | $18.62 | $19.30 | $18.62 | $18.78 | $18.78 | 7,774 |
| 2023-12-18 | $19.03 | $19.09 | $18.74 | $18.74 | $18.74 | 1,645 |
| 2023-12-15 | $19.74 | $19.74 | $18.87 | $18.90 | $18.90 | 11,762 |
| 2023-12-14 | $19.85 | $20.65 | $19.48 | $19.60 | $19.60 | 17,569 |
| 2023-12-13 | $19.25 | $19.85 | $19.20 | $19.85 | $19.85 | 4,339 |
| 2023-12-12 | $18.24 | $19.40 | $18.24 | $19.11 | $19.11 | 3,012 |
| 2023-12-11 | $19.15 | $19.60 | $19.15 | $19.40 | $19.40 | 5,623 |
| 2023-12-08 | $19.34 | $19.52 | $19.19 | $19.37 | $19.37 | 9,616 |
| 2023-12-07 | $19.47 | $19.51 | $19.42 | $19.42 | $19.42 | 3,958 |
| 2023-12-06 | $19.18 | $19.27 | $19.00 | $19.27 | $19.27 | 3,119 |
| 2023-12-05 | $19.26 | $19.40 | $19.25 | $19.27 | $19.27 | 4,690 |
| 2023-12-04 | $19.04 | $19.34 | $19.04 | $19.14 | $19.14 | 9,973 |
| 2023-12-01 | $19.07 | $19.47 | $18.72 | $19.23 | $19.23 | 19,145 |
| 2023-11-30 | $17.95 | $19.55 | $17.95 | $19.24 | $19.24 | 75,086 |
| 2023-11-29 | $18.00 | $18.00 | $17.77 | $17.77 | $17.77 | 1,577 |
| 2023-11-28 | $17.78 | $17.78 | $17.56 | $17.75 | $17.75 | 1,438 |
| 2023-11-27 | $17.91 | $18.33 | $17.60 | $17.98 | $17.98 | 4,784 |
| 2023-11-24 | $18.38 | $18.38 | $18.14 | $18.14 | $18.14 | 599 |
| 2023-11-22 | $17.60 | $17.94 | $17.60 | $17.94 | $17.94 | 3,293 |
| 2023-11-21 | $17.70 | $17.70 | $17.60 | $17.60 | $17.60 | 653 |
| 2023-11-20 | $17.68 | $18.10 | $17.60 | $17.83 | $17.83 | 2,452 |
| 2023-11-17 | $17.54 | $18.00 | $17.54 | $18.00 | $18.00 | 886 |
| 2023-11-16 | $17.76 | $17.76 | $17.54 | $17.60 | $17.60 | 3,634 |
| 2023-11-15 | $17.60 | $18.38 | $17.57 | $18.16 | $18.16 | 5,679 |
| 2023-11-14 | $18.43 | $18.43 | $17.60 | $17.94 | $17.94 | 3,312 |
| 2023-11-13 | $18.08 | $18.74 | $17.75 | $18.16 | $17.68 | 7,435 |
| 2023-11-10 | $17.97 | $17.97 | $17.97 | $17.97 | $17.50 | 203 |
| 2023-11-09 | $17.97 | $17.97 | $17.97 | $17.97 | $17.50 | 409 |
| 2023-11-08 | $18.20 | $18.37 | $18.18 | $18.37 | $17.89 | 1,330 |
| 2023-11-07 | $18.25 | $18.61 | $18.12 | $18.12 | $17.64 | 1,257 |
| 2023-11-06 | $18.60 | $18.60 | $18.15 | $18.41 | $17.93 | 1,673 |
| 2023-11-03 | $18.38 | $18.55 | $18.38 | $18.53 | $18.04 | 7,326 |
| 2023-11-02 | $18.39 | $18.41 | $18.39 | $18.41 | $17.93 | 992 |
| 2023-11-01 | $18.02 | $18.16 | $18.02 | $18.16 | $17.68 | 1,523 |
| 2023-10-31 | $17.45 | $18.08 | $17.45 | $18.04 | $17.57 | 4,243 |
| 2023-10-30 | $17.60 | $17.91 | $17.41 | $17.54 | $17.07 | 6,010 |
| 2023-10-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.14 | 144 |
| 2023-10-26 | $17.41 | $17.45 | $17.41 | $17.45 | $17.45 | 878 |
| 2023-10-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 622 |
| 2023-10-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 253 |
| 2023-10-23 | $17.42 | $18.39 | $17.42 | $18.00 | $18.00 | 2,264 |
| 2023-10-20 | $17.59 | $17.80 | $17.41 | $17.71 | $17.71 | 15,380 |
| 2023-10-19 | $17.60 | $18.00 | $17.60 | $17.60 | $17.60 | 3,357 |
| 2023-10-18 | $17.60 | $17.90 | $17.45 | $17.50 | $17.50 | 3,555 |
| 2023-10-17 | $17.53 | $17.67 | $17.53 | $17.60 | $17.60 | 3,664 |
| 2023-10-16 | $17.86 | $17.90 | $17.82 | $17.87 | $17.87 | 2,946 |
| 2023-10-13 | $17.80 | $18.19 | $17.80 | $17.88 | $17.88 | 4,417 |
| 2023-10-12 | $17.79 | $17.79 | $17.61 | $17.61 | $17.61 | 2,702 |
| 2023-10-11 | $17.74 | $17.80 | $17.74 | $17.80 | $17.80 | 2,092 |
| 2023-10-10 | $17.68 | $17.72 | $17.68 | $17.71 | $17.71 | 1,247 |
| 2023-10-09 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 937 |
| 2023-10-06 | $17.53 | $17.68 | $17.53 | $17.65 | $17.65 | 6,118 |
| 2023-10-05 | $17.79 | $17.79 | $17.61 | $17.61 | $17.61 | 3,048 |
| 2023-10-04 | $17.52 | $17.94 | $17.52 | $17.62 | $17.62 | 2,324 |
| 2023-10-03 | $17.60 | $17.61 | $17.41 | $17.56 | $17.56 | 8,814 |
| 2023-10-02 | $17.54 | $17.60 | $17.54 | $17.60 | $17.60 | 1,648 |
| 2023-09-29 | $17.72 | $17.72 | $17.50 | $17.64 | $17.64 | 11,043 |
| 2023-09-28 | $17.66 | $17.73 | $17.62 | $17.63 | $17.63 | 2,941 |
| 2023-09-27 | $17.74 | $17.74 | $17.60 | $17.62 | $17.62 | 1,687 |
| 2023-09-26 | $17.59 | $17.67 | $17.59 | $17.60 | $17.60 | 2,520 |
| 2023-09-25 | $17.86 | $17.95 | $17.53 | $17.60 | $17.60 | 8,224 |
| 2023-09-22 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2023-09-21 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,015 |
| 2023-09-20 | $17.97 | $17.97 | $17.88 | $17.88 | $17.88 | 1,108 |
| 2023-09-19 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2023-09-18 | $17.82 | $17.85 | $17.77 | $17.77 | $17.77 | 3,765 |
| 2023-09-15 | $17.78 | $17.97 | $17.77 | $17.97 | $17.97 | 300,138 |
| 2023-09-14 | $17.92 | $17.99 | $17.78 | $17.97 | $17.97 | 2,198 |
| 2023-09-13 | $17.89 | $17.89 | $17.77 | $17.77 | $17.77 | 1,512 |
| 2023-09-12 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 29 |
| 2023-09-11 | $17.77 | $18.01 | $17.77 | $18.01 | $18.01 | 1,326 |
| 2023-09-08 | $17.78 | $17.92 | $17.75 | $17.92 | $17.92 | 4,122 |
| 2023-09-07 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 449 |
| 2023-09-06 | $18.25 | $18.25 | $17.63 | $17.63 | $17.63 | 938 |
| 2023-09-05 | $17.97 | $18.33 | $17.97 | $18.33 | $18.33 | 521 |
| 2023-09-01 | $17.99 | $18.35 | $17.99 | $18.31 | $18.31 | 1,222 |
| 2023-08-31 | $17.70 | $18.06 | $17.61 | $17.83 | $17.83 | 6,515 |
| 2023-08-30 | $17.63 | $17.70 | $17.60 | $17.70 | $17.70 | 892 |
| 2023-08-29 | $17.65 | $17.66 | $17.60 | $17.60 | $17.60 | 1,150 |
| 2023-08-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 237 |
| 2023-08-25 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 636 |
| 2023-08-24 | $17.52 | $17.74 | $17.40 | $17.51 | $17.51 | 103,229 |
| 2023-08-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,376 |
| 2023-08-22 | $17.65 | $17.67 | $17.52 | $17.63 | $17.63 | 6,379 |
| 2023-08-21 | $17.36 | $17.65 | $17.36 | $17.63 | $17.63 | 4,756 |
| 2023-08-18 | $17.54 | $18.04 | $17.54 | $17.65 | $17.65 | 6,595 |
| 2023-08-17 | $17.64 | $17.64 | $17.48 | $17.63 | $17.63 | 1,976 |
| 2023-08-16 | $17.56 | $17.65 | $17.56 | $17.65 | $17.65 | 1,082 |
| 2023-08-15 | $17.77 | $17.77 | $17.55 | $17.65 | $17.65 | 2,625 |
| 2023-08-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,277 |
| 2023-08-11 | $18.18 | $18.20 | $17.96 | $18.20 | $17.72 | 755 |
| 2023-08-10 | $18.90 | $18.96 | $18.20 | $18.43 | $17.94 | 2,422 |
| 2023-08-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.20 | 1,268 |
| 2023-08-08 | $18.00 | $18.19 | $18.00 | $18.00 | $17.52 | 1,298 |
| 2023-08-07 | $18.10 | $18.50 | $17.77 | $17.92 | $17.44 | 4,037 |
| 2023-08-04 | $17.66 | $18.00 | $17.66 | $18.00 | $17.52 | 994 |
| 2023-08-03 | $17.29 | $17.65 | $17.29 | $17.59 | $17.12 | 2,391 |
| 2023-08-02 | $17.65 | $17.91 | $17.50 | $17.62 | $17.15 | 6,769 |
| 2023-08-01 | $17.74 | $18.40 | $17.55 | $17.55 | $17.08 | 6,440 |
| 2023-07-31 | $17.68 | $18.02 | $17.65 | $17.65 | $17.18 | 14,024 |
| 2023-07-28 | $18.20 | $18.34 | $18.20 | $18.34 | $17.86 | 948 |
| 2023-07-27 | $18.15 | $18.72 | $17.80 | $18.26 | $17.78 | 1,862 |
| 2023-07-26 | $18.15 | $18.15 | $18.00 | $18.00 | $17.52 | 2,424 |
| 2023-07-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.32 | 202 |
| 2023-07-24 | $17.53 | $17.79 | $17.51 | $17.79 | $17.32 | 1,121 |
| 2023-07-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.15 | 85 |
| 2023-07-20 | $18.00 | $18.00 | $17.59 | $17.62 | $17.15 | 1,543 |
| 2023-07-19 | $17.46 | $17.93 | $17.46 | $17.93 | $17.45 | 6,115 |
| 2023-07-18 | $17.29 | $17.60 | $17.29 | $17.60 | $17.13 | 2,018 |
| 2023-07-17 | $17.69 | $17.70 | $17.31 | $17.31 | $16.85 | 4,066 |
| 2023-07-14 | $17.88 | $17.88 | $17.69 | $17.70 | $17.23 | 661 |
| 2023-07-13 | $17.61 | $17.97 | $17.61 | $17.95 | $17.47 | 6,136 |
| 2023-07-12 | $18.90 | $18.90 | $18.13 | $18.15 | $17.67 | 20,233 |
| 2023-07-11 | $18.62 | $18.96 | $18.62 | $18.96 | $18.46 | 546 |
| 2023-07-10 | $18.75 | $19.20 | $18.55 | $18.62 | $18.13 | 7,966 |
| 2023-07-07 | $18.67 | $18.75 | $18.41 | $18.41 | $17.92 | 2,472 |
| 2023-07-06 | $19.35 | $19.36 | $18.53 | $18.67 | $18.17 | 8,453 |
| 2023-07-05 | $19.51 | $19.64 | $18.95 | $19.35 | $18.84 | 2,659 |
| 2023-07-03 | $19.70 | $19.91 | $19.50 | $19.64 | $19.12 | 17,814 |
| 2023-06-30 | $18.68 | $19.96 | $18.43 | $19.91 | $19.38 | 50,265 |
| 2023-06-29 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 433 |
| 2023-06-28 | $17.96 | $17.98 | $17.96 | $17.98 | $17.50 | 953 |
| 2023-06-27 | $17.91 | $17.91 | $17.83 | $17.83 | $17.36 | 1,074 |
| 2023-06-26 | $17.89 | $17.94 | $17.80 | $17.80 | $17.33 | 1,800 |
| 2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.52 | 770 |
| 2023-06-22 | $18.74 | $18.74 | $17.81 | $17.81 | $17.34 | 2,870 |
| 2023-06-21 | $17.81 | $17.81 | $17.64 | $17.81 | $17.34 | 1,380 |
| 2023-06-20 | $17.60 | $17.60 | $17.56 | $17.56 | $17.09 | 290 |
| 2023-06-16 | $17.65 | $17.65 | $17.50 | $17.50 | $17.04 | 1,727 |
| 2023-06-15 | $18.20 | $18.21 | $17.87 | $18.10 | $17.62 | 4,522 |
| 2023-06-14 | $18.28 | $18.28 | $17.57 | $17.65 | $17.18 | 4,927 |
| 2023-06-13 | $17.96 | $18.70 | $17.85 | $18.70 | $18.20 | 3,600 |
| 2023-06-12 | $18.39 | $18.43 | $17.96 | $17.96 | $17.48 | 4,269 |
| 2023-06-09 | $18.38 | $18.42 | $18.38 | $18.42 | $17.93 | 1,588 |
| 2023-06-08 | $18.78 | $18.78 | $18.52 | $18.52 | $18.03 | 1,956 |
| 2023-06-07 | $19.18 | $19.50 | $18.51 | $18.51 | $18.02 | 7,016 |
| 2023-06-06 | $18.99 | $19.12 | $18.95 | $19.12 | $18.61 | 3,713 |
| 2023-06-05 | $18.93 | $19.25 | $18.34 | $18.85 | $18.35 | 3,883 |
| 2023-06-02 | $18.63 | $19.05 | $18.49 | $18.77 | $18.27 | 4,588 |
| 2023-06-01 | $18.48 | $18.50 | $18.01 | $18.50 | $18.01 | 5,178 |
| 2023-05-31 | $17.99 | $18.50 | $17.82 | $18.36 | $17.87 | 16,612 |
| 2023-05-30 | $17.62 | $17.66 | $17.40 | $17.50 | $17.04 | 4,181 |
| 2023-05-26 | $17.45 | $17.75 | $17.32 | $17.50 | $17.50 | 3,686 |
| 2023-05-25 | $17.03 | $17.07 | $17.01 | $17.07 | $17.07 | 1,900 |
| 2023-05-24 | $17.25 | $17.27 | $17.07 | $17.23 | $17.23 | 12,270 |
| 2023-05-23 | $17.07 | $17.47 | $16.66 | $17.41 | $17.41 | 5,625 |
| 2023-05-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,692 |
| 2023-05-19 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 7,572 |
| 2023-05-18 | $16.70 | $17.00 | $16.48 | $17.00 | $17.00 | 7,800 |
| 2023-05-17 | $16.85 | $16.99 | $16.85 | $16.92 | $16.92 | 2,918 |
| 2023-05-16 | $16.61 | $16.80 | $16.50 | $16.68 | $16.68 | 5,569 |
| 2023-05-15 | $16.85 | $17.00 | $16.60 | $16.60 | $16.60 | 11,636 |
| 2023-05-12 | $16.26 | $17.16 | $16.26 | $16.85 | $16.85 | 4,623 |
| 2023-05-11 | $17.58 | $17.78 | $17.51 | $17.54 | $17.05 | 1,555 |
| 2023-05-10 | $17.49 | $17.82 | $16.96 | $17.82 | $17.32 | 9,049 |
| 2023-05-09 | $16.49 | $16.98 | $16.45 | $16.60 | $16.14 | 2,689 |
| 2023-05-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.09 | 1,359 |
| 2023-05-05 | $16.22 | $16.58 | $16.22 | $16.56 | $16.10 | 7,179 |
| 2023-05-04 | $16.54 | $16.60 | $16.51 | $16.55 | $16.09 | 90,545 |
| 2023-05-03 | $16.29 | $16.29 | $15.85 | $16.10 | $15.65 | 2,188 |
| 2023-05-02 | $16.49 | $16.91 | $15.99 | $16.00 | $15.55 | 11,713 |
| 2023-05-01 | $16.44 | $16.89 | $16.42 | $16.73 | $16.26 | 4,540 |
| 2023-04-28 | $16.30 | $16.50 | $16.29 | $16.50 | $16.50 | 10,551 |
| 2023-04-27 | $16.30 | $16.59 | $16.30 | $16.31 | $16.31 | 1,994 |
| 2023-04-26 | $16.57 | $16.57 | $16.56 | $16.56 | $16.56 | 757 |
| 2023-04-25 | $16.47 | $16.55 | $16.29 | $16.55 | $16.55 | 742 |
| 2023-04-24 | $16.55 | $16.65 | $16.55 | $16.55 | $16.55 | 100,079 |
| 2023-04-21 | $16.49 | $16.90 | $16.47 | $16.60 | $16.60 | 3,017 |
| 2023-04-20 | $16.21 | $16.46 | $16.18 | $16.46 | $16.46 | 3,236 |
| 2023-04-19 | $17.20 | $17.20 | $15.97 | $16.44 | $16.44 | 3,119 |
| 2023-04-18 | $16.72 | $17.48 | $16.71 | $17.48 | $17.48 | 2,991 |
| 2023-04-17 | $17.10 | $17.35 | $16.67 | $16.79 | $16.79 | 6,720 |
| 2023-04-14 | $17.05 | $17.05 | $16.74 | $16.74 | $16.74 | 2,690 |
| 2023-04-13 | $16.70 | $16.94 | $16.53 | $16.84 | $16.84 | 1,214 |
| 2023-04-12 | $16.71 | $17.05 | $16.55 | $16.79 | $16.79 | 4,103 |
| 2023-04-11 | $16.76 | $17.34 | $16.35 | $17.00 | $17.00 | 5,995 |
| 2023-04-10 | $16.70 | $16.71 | $16.24 | $16.24 | $16.24 | 545 |
| 2023-04-06 | $17.00 | $17.00 | $16.35 | $16.57 | $16.57 | 3,567 |
| 2023-04-05 | $17.05 | $17.05 | $16.50 | $16.50 | $16.50 | 1,750 |
| 2023-04-04 | $16.18 | $16.65 | $15.84 | $16.65 | $16.65 | 2,029 |
| 2023-04-03 | $16.55 | $16.91 | $16.40 | $16.40 | $16.40 | 3,609 |
| 2023-03-31 | $16.37 | $16.86 | $16.30 | $16.70 | $16.70 | 22,051 |
| 2023-03-30 | $16.09 | $16.53 | $16.07 | $16.23 | $16.23 | 5,211 |
| 2023-03-29 | $16.10 | $16.28 | $15.96 | $16.05 | $16.05 | 3,563 |
| 2023-03-28 | $16.11 | $16.15 | $15.84 | $15.89 | $15.89 | 3,597 |
| 2023-03-27 | $15.71 | $16.40 | $15.65 | $15.83 | $15.83 | 8,003 |
| 2023-03-24 | $15.60 | $16.45 | $15.60 | $15.86 | $15.86 | 5,465 |
| 2023-03-23 | $15.67 | $16.50 | $15.67 | $16.15 | $16.15 | 2,353 |
| 2023-03-22 | $15.78 | $16.28 | $15.59 | $16.23 | $16.23 | 12,240 |
| 2023-03-21 | $15.33 | $15.80 | $15.15 | $15.79 | $15.79 | 12,240 |
| 2023-03-20 | $15.38 | $15.38 | $14.98 | $15.20 | $15.20 | 8,141 |
| 2023-03-17 | $16.14 | $16.14 | $14.84 | $15.22 | $15.22 | 6,887 |
| 2023-03-16 | $16.35 | $16.35 | $15.62 | $16.20 | $16.20 | 50,680 |
| 2023-03-15 | $18.07 | $18.07 | $16.65 | $16.65 | $16.65 | 19,008 |
| 2023-03-14 | $18.20 | $18.20 | $18.00 | $18.07 | $18.07 | 4,790 |
| 2023-03-13 | $18.15 | $18.30 | $18.10 | $18.20 | $18.20 | 4,071 |
| 2023-03-10 | $18.16 | $18.57 | $18.11 | $18.40 | $18.40 | 2,813 |
| 2023-03-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 352 |
| 2023-03-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 19 |
| 2023-03-07 | $18.71 | $18.85 | $18.71 | $18.85 | $18.85 | 489 |
| 2023-03-06 | $18.82 | $18.85 | $18.81 | $18.85 | $18.85 | 1,402 |
| 2023-03-03 | $18.78 | $18.87 | $18.78 | $18.87 | $18.87 | 914 |
| 2023-03-02 | $18.78 | $18.99 | $18.73 | $18.99 | $18.99 | 2,049 |
| 2023-03-01 | $18.91 | $19.00 | $18.86 | $19.00 | $19.00 | 4,555 |
| 2023-02-28 | $18.25 | $19.38 | $18.25 | $19.05 | $19.05 | 13,177 |
| 2023-02-27 | $18.44 | $18.47 | $18.11 | $18.35 | $18.35 | 1,753 |
| 2023-02-24 | $18.20 | $18.29 | $18.08 | $18.29 | $18.29 | 1,707 |
| 2023-02-23 | $18.22 | $18.45 | $18.10 | $18.45 | $18.45 | 6,131 |
| 2023-02-22 | $18.31 | $18.31 | $18.20 | $18.22 | $18.22 | 3,824 |
| 2023-02-21 | $18.31 | $18.34 | $18.12 | $18.22 | $18.22 | 4,806 |
| 2023-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 360 |
| 2023-02-16 | $18.58 | $18.58 | $18.49 | $18.49 | $18.49 | 383 |
| 2023-02-15 | $18.34 | $18.76 | $18.31 | $18.33 | $18.33 | 3,849 |
| 2023-02-14 | $18.51 | $18.61 | $18.23 | $18.36 | $18.36 | 4,468 |
| 2023-02-13 | $19.20 | $19.22 | $18.85 | $18.93 | $18.44 | 3,402 |
| 2023-02-10 | $18.91 | $18.91 | $18.66 | $18.82 | $18.34 | 1,963 |
| 2023-02-09 | $19.32 | $19.32 | $18.60 | $18.77 | $18.29 | 3,249 |
| 2023-02-08 | $19.10 | $19.35 | $19.10 | $19.21 | $18.71 | 1,512 |
| 2023-02-07 | $18.82 | $19.13 | $18.81 | $19.10 | $18.61 | 3,682 |
| 2023-02-06 | $19.47 | $19.59 | $19.01 | $19.01 | $18.52 | 4,233 |
| 2023-02-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.20 | 1,448 |
| 2023-02-02 | $18.94 | $19.85 | $18.94 | $19.75 | $19.24 | 9,668 |
| 2023-02-01 | $19.00 | $19.00 | $18.85 | $18.94 | $18.45 | 2,015 |
| 2023-01-31 | $18.72 | $18.99 | $18.72 | $18.99 | $18.50 | 2,613 |
| 2023-01-30 | $18.77 | $18.86 | $18.60 | $18.74 | $18.26 | 3,427 |
| 2023-01-27 | $18.81 | $18.81 | $18.77 | $18.77 | $18.29 | 1,473 |
| 2023-01-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.30 | 131 |
| 2023-01-25 | $18.81 | $18.81 | $18.58 | $18.75 | $18.27 | 2,277 |
| 2023-01-24 | $18.93 | $18.93 | $18.90 | $18.90 | $18.41 | 779 |
| 2023-01-23 | $19.05 | $19.05 | $18.77 | $18.77 | $18.28 | 4,541 |
| 2023-01-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.22 | 324 |
| 2023-01-19 | $18.67 | $18.82 | $18.67 | $18.70 | $18.22 | 1,732 |
| 2023-01-18 | $18.55 | $18.91 | $18.55 | $18.91 | $18.42 | 2,754 |
| 2023-01-17 | $18.78 | $18.85 | $18.56 | $18.56 | $18.08 | 4,016 |
| 2023-01-13 | $18.51 | $18.73 | $18.51 | $18.58 | $18.10 | 5,957 |
| 2023-01-12 | $18.56 | $18.56 | $18.42 | $18.47 | $18.00 | 1,761 |
| 2023-01-11 | $19.08 | $19.08 | $18.61 | $18.87 | $18.39 | 4,296 |
| 2023-01-10 | $18.42 | $18.42 | $18.42 | $18.42 | $17.95 | 103 |
| 2023-01-09 | $18.41 | $18.42 | $18.37 | $18.42 | $17.95 | 1,549 |
| 2023-01-06 | $18.88 | $18.88 | $18.56 | $18.64 | $18.16 | 3,347 |
| 2023-01-05 | $18.92 | $18.92 | $18.85 | $18.86 | $18.38 | 2,440 |
| 2023-01-04 | $18.68 | $18.75 | $18.68 | $18.75 | $18.27 | 2,750 |
| 2023-01-03 | $18.85 | $18.93 | $18.72 | $18.72 | $18.24 | 2,225 |
| 2022-12-30 | $18.70 | $19.27 | $18.66 | $18.66 | $18.18 | 3,004 |
| 2022-12-29 | $18.70 | $19.07 | $18.70 | $19.00 | $18.51 | 2,801 |
| 2022-12-28 | $18.73 | $18.73 | $18.71 | $18.71 | $18.23 | 1,051 |
| 2022-12-27 | $18.15 | $18.90 | $18.15 | $18.75 | $18.27 | 11,122 |
| 2022-12-23 | $18.19 | $18.41 | $18.19 | $18.41 | $17.94 | 1,074 |
| 2022-12-22 | $18.35 | $18.37 | $18.31 | $18.31 | $17.84 | 5,849 |
| 2022-12-21 | $18.46 | $18.60 | $18.39 | $18.45 | $17.98 | 7,233 |
| 2022-12-20 | $18.19 | $18.51 | $18.06 | $18.41 | $17.94 | 5,214 |
| 2022-12-19 | $18.15 | $18.36 | $18.11 | $18.18 | $17.71 | 9,778 |
| 2022-12-16 | $18.06 | $18.50 | $18.06 | $18.50 | $18.02 | 830 |
| 2022-12-15 | $18.07 | $18.60 | $18.07 | $18.32 | $17.85 | 2,920 |
| 2022-12-14 | $18.11 | $18.20 | $18.05 | $18.20 | $17.73 | 1,454 |
| 2022-12-13 | $18.38 | $18.47 | $18.30 | $18.47 | $18.00 | 1,242 |
| 2022-12-12 | $18.40 | $18.57 | $18.00 | $18.26 | $17.79 | 2,911 |
| 2022-12-09 | $18.38 | $18.69 | $18.38 | $18.53 | $18.53 | 2,280 |
| 2022-12-08 | $18.74 | $18.74 | $18.70 | $18.70 | $18.70 | 391 |
| 2022-12-07 | $18.31 | $18.74 | $18.31 | $18.74 | $18.74 | 3,439 |
| 2022-12-06 | $18.43 | $18.48 | $18.43 | $18.43 | $18.43 | 2,097 |
| 2022-12-05 | $18.43 | $18.63 | $18.01 | $18.43 | $18.43 | 6,219 |
| 2022-12-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 68 |
| 2022-12-01 | $18.74 | $19.10 | $18.57 | $18.89 | $18.89 | 4,187 |
| 2022-11-30 | $18.04 | $19.37 | $18.04 | $19.12 | $19.12 | 13,625 |
| 2022-11-29 | $18.68 | $18.68 | $18.19 | $18.19 | $18.19 | 4,347 |
| 2022-11-28 | $18.58 | $18.60 | $18.30 | $18.52 | $18.52 | 2,103 |
| 2022-11-25 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 220 |
| 2022-11-23 | $18.51 | $18.51 | $18.39 | $18.50 | $18.50 | 4,128 |
| 2022-11-22 | $18.45 | $18.66 | $18.45 | $18.50 | $18.50 | 2,427 |
| 2022-11-21 | $18.41 | $18.49 | $18.28 | $18.45 | $18.45 | 9,674 |
| 2022-11-18 | $18.60 | $18.60 | $18.38 | $18.41 | $18.41 | 1,326 |
| 2022-11-17 | $18.60 | $18.60 | $18.34 | $18.51 | $18.51 | 1,161 |
| 2022-11-16 | $18.26 | $18.68 | $18.26 | $18.59 | $18.59 | 1,604 |
| 2022-11-15 | $18.35 | $18.40 | $18.35 | $18.40 | $18.40 | 2,517 |
| 2022-11-14 | $18.64 | $18.64 | $18.45 | $18.50 | $18.50 | 4,909 |
| 2022-11-11 | $18.39 | $19.23 | $18.38 | $18.97 | $18.49 | 18,979 |
| 2022-11-10 | $18.20 | $18.88 | $18.05 | $18.67 | $18.19 | 12,489 |
| 2022-11-09 | $17.63 | $18.10 | $17.63 | $18.04 | $17.58 | 6,173 |
| 2022-11-08 | $17.00 | $17.89 | $16.95 | $17.89 | $17.43 | 17,420 |
| 2022-11-07 | $17.22 | $17.62 | $17.22 | $17.50 | $17.05 | 3,170 |
| 2022-11-04 | $17.39 | $17.39 | $17.19 | $17.25 | $17.25 | 1,316 |
| 2022-11-03 | $17.10 | $17.19 | $17.10 | $17.19 | $17.19 | 7,139 |
| 2022-11-02 | $17.13 | $17.15 | $17.12 | $17.14 | $17.14 | 3,055 |
| 2022-11-01 | $17.15 | $17.16 | $16.97 | $16.97 | $16.97 | 3,012 |
| 2022-10-31 | $16.96 | $17.27 | $16.96 | $16.96 | $16.96 | 13,254 |
| 2022-10-28 | $17.15 | $17.15 | $17.10 | $17.10 | $17.10 | 391 |
| 2022-10-27 | $17.04 | $17.21 | $16.95 | $16.95 | $16.95 | 672 |
| 2022-10-26 | $16.96 | $17.18 | $16.96 | $16.96 | $16.96 | 2,898 |
| 2022-10-25 | $16.75 | $17.05 | $16.75 | $17.05 | $17.05 | 371 |
| 2022-10-24 | $17.18 | $17.18 | $16.70 | $17.00 | $17.00 | 4,243 |
| 2022-10-21 | $17.21 | $17.28 | $17.02 | $17.18 | $17.18 | 5,745 |
| 2022-10-20 | $17.25 | $17.40 | $17.20 | $17.28 | $17.28 | 5,192 |
| 2022-10-19 | $17.26 | $17.26 | $16.98 | $17.11 | $17.11 | 614 |
| 2022-10-18 | $16.96 | $17.15 | $16.91 | $16.93 | $16.93 | 43,901 |
| 2022-10-17 | $17.00 | $17.48 | $16.60 | $16.79 | $16.79 | 2,944 |
| 2022-10-14 | $17.05 | $17.05 | $16.60 | $16.98 | $16.98 | 4,870 |
| 2022-10-13 | $16.80 | $16.89 | $16.60 | $16.89 | $16.89 | 4,862 |
| 2022-10-12 | $17.42 | $17.43 | $17.10 | $17.43 | $17.43 | 1,035 |
| 2022-10-11 | $16.99 | $17.35 | $16.99 | $17.35 | $17.35 | 1,225 |
| 2022-10-10 | $17.25 | $17.25 | $17.04 | $17.06 | $17.06 | 3,783 |
| 2022-10-07 | $17.38 | $17.38 | $17.19 | $17.38 | $17.38 | 372 |
| 2022-10-06 | $17.62 | $17.63 | $17.62 | $17.62 | $17.62 | 2,163 |
| 2022-10-05 | $17.64 | $18.18 | $17.59 | $17.61 | $17.61 | 2,575 |
| 2022-10-04 | $17.88 | $18.36 | $17.88 | $18.18 | $18.18 | 7,186 |
| 2022-10-03 | $17.75 | $18.24 | $17.24 | $17.70 | $17.70 | 4,351 |
| 2022-09-30 | $17.40 | $17.93 | $16.86 | $17.85 | $17.85 | 28,064 |
| 2022-09-29 | $17.24 | $17.43 | $17.24 | $17.43 | $17.43 | 2,909 |
| 2022-09-28 | $17.01 | $18.01 | $16.87 | $17.76 | $17.76 | 10,706 |
| 2022-09-27 | $16.66 | $17.16 | $16.66 | $17.16 | $17.16 | 2,234 |
| 2022-09-26 | $16.40 | $16.80 | $16.40 | $16.65 | $16.65 | 2,744 |
| 2022-09-23 | $17.28 | $17.28 | $16.40 | $16.46 | $16.46 | 4,776 |
| 2022-09-22 | $17.50 | $17.50 | $17.03 | $17.03 | $17.03 | 2,988 |
| 2022-09-21 | $17.04 | $17.66 | $17.04 | $17.66 | $17.66 | 849 |
| 2022-09-20 | $17.01 | $17.42 | $17.01 | $17.38 | $17.38 | 12,280 |
| 2022-09-19 | $17.40 | $17.40 | $17.01 | $17.20 | $17.20 | 2,884 |
| 2022-09-16 | $17.11 | $17.41 | $17.11 | $17.41 | $17.41 | 6,275 |
| 2022-09-15 | $17.11 | $17.68 | $17.11 | $17.60 | $17.60 | 1,249 |
| 2022-09-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 218 |
| 2022-09-13 | $17.03 | $17.20 | $16.90 | $16.90 | $16.90 | 3,267 |
| 2022-09-12 | $17.05 | $17.46 | $17.05 | $17.46 | $17.46 | 1,600 |
| 2022-09-09 | $17.55 | $17.55 | $17.02 | $17.02 | $17.02 | 2,558 |
| 2022-09-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 214 |
| 2022-09-07 | $16.95 | $17.20 | $16.95 | $17.10 | $17.10 | 764 |
| 2022-09-06 | $17.33 | $17.50 | $16.88 | $16.95 | $16.95 | 2,385 |
| 2022-09-02 | $17.50 | $17.60 | $17.02 | $17.11 | $17.11 | 2,260 |
| 2022-09-01 | $17.65 | $18.00 | $16.90 | $17.02 | $17.02 | 12,882 |
| 2022-08-31 | $17.99 | $18.10 | $17.42 | $17.55 | $17.55 | 4,094 |
| 2022-08-30 | $18.16 | $18.16 | $17.64 | $17.89 | $17.89 | 6,529 |
| 2022-08-29 | $18.01 | $18.03 | $17.75 | $18.00 | $18.00 | 1,625 |
| 2022-08-26 | $17.79 | $17.99 | $17.79 | $17.80 | $17.80 | 514 |
| 2022-08-25 | $17.85 | $17.88 | $17.38 | $17.79 | $17.79 | 5,307 |
| 2022-08-24 | $18.13 | $18.29 | $17.75 | $17.75 | $17.75 | 2,340 |
| 2022-08-23 | $18.05 | $18.69 | $18.01 | $18.09 | $18.09 | 4,010 |
| 2022-08-22 | $18.45 | $18.45 | $17.90 | $18.00 | $18.00 | 4,072 |
| 2022-08-19 | $18.10 | $18.34 | $17.22 | $18.30 | $18.30 | 12,885 |
| 2022-08-18 | $18.00 | $18.36 | $18.00 | $18.36 | $18.36 | 3,176 |
| 2022-08-17 | $18.80 | $18.80 | $17.80 | $17.88 | $17.88 | 11,823 |
| 2022-08-16 | $19.06 | $19.31 | $19.05 | $19.11 | $19.11 | 1,894 |
| 2022-08-15 | $19.47 | $19.47 | $18.99 | $19.13 | $19.13 | 8,794 |
| 2022-08-12 | $19.42 | $20.10 | $19.30 | $19.54 | $19.54 | 14,626 |
| 2022-08-11 | $19.36 | $19.98 | $19.36 | $19.95 | $19.47 | 4,905 |
| 2022-08-10 | $19.13 | $19.55 | $19.13 | $19.36 | $18.89 | 4,614 |
| 2022-08-09 | $19.19 | $19.30 | $19.13 | $19.14 | $18.68 | 7,522 |
| 2022-08-08 | $19.00 | $19.13 | $18.89 | $19.13 | $18.67 | 6,105 |
| 2022-08-05 | $19.32 | $19.32 | $18.64 | $19.00 | $18.54 | 6,409 |
| 2022-08-04 | $19.05 | $19.05 | $18.54 | $18.64 | $18.19 | 8,291 |
| 2022-08-03 | $19.18 | $19.41 | $18.90 | $19.03 | $18.57 | 2,251 |
| 2022-08-02 | $18.95 | $19.10 | $18.93 | $19.10 | $18.64 | 1,800 |
| 2022-08-01 | $18.95 | $18.95 | $18.82 | $18.95 | $18.49 | 2,368 |
| 2022-07-29 | $18.97 | $19.16 | $18.74 | $18.96 | $18.50 | 6,363 |
| 2022-07-28 | $19.05 | $19.05 | $19.05 | $19.05 | $18.59 | 436 |
| 2022-07-27 | $19.41 | $19.46 | $18.90 | $18.93 | $18.47 | 4,260 |
| 2022-07-26 | $19.39 | $19.40 | $19.29 | $19.29 | $18.82 | 2,355 |
| 2022-07-25 | $19.45 | $19.76 | $18.50 | $19.14 | $18.67 | 3,275 |
| 2022-07-22 | $18.49 | $19.42 | $18.49 | $19.30 | $18.83 | 2,769 |
| 2022-07-21 | $17.86 | $18.60 | $17.86 | $18.49 | $18.04 | 6,230 |
| 2022-07-20 | $17.51 | $17.92 | $17.37 | $17.86 | $17.43 | 2,118 |
| 2022-07-19 | $17.03 | $17.59 | $17.03 | $17.35 | $16.93 | 4,674 |
| 2022-07-18 | $17.27 | $17.34 | $17.03 | $17.03 | $16.62 | 3,860 |
| 2022-07-15 | $17.15 | $17.40 | $17.15 | $17.26 | $16.85 | 4,470 |
| 2022-07-14 | $16.75 | $17.36 | $16.25 | $17.01 | $16.60 | 3,705 |
| 2022-07-13 | $16.79 | $17.60 | $16.76 | $17.28 | $16.86 | 17,148 |
| 2022-07-12 | $16.81 | $16.99 | $16.77 | $16.99 | $16.58 | 1,244 |
| 2022-07-11 | $17.00 | $17.00 | $16.92 | $16.92 | $16.51 | 1,324 |
| 2022-07-08 | $17.00 | $17.23 | $16.94 | $17.00 | $16.59 | 8,704 |
| 2022-07-07 | $17.02 | $17.17 | $16.75 | $17.03 | $16.62 | 4,365 |
| 2022-07-06 | $17.62 | $17.68 | $17.07 | $17.08 | $16.67 | 4,703 |
| 2022-07-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.24 | 660 |
| 2022-07-01 | $17.50 | $17.67 | $17.50 | $17.67 | $17.67 | 958 |
| 2022-06-30 | $17.66 | $17.66 | $17.53 | $17.54 | $17.54 | 1,554 |
| 2022-06-29 | $17.93 | $17.93 | $17.53 | $17.73 | $17.73 | 991 |
| 2022-06-28 | $17.00 | $17.44 | $17.00 | $17.25 | $17.25 | 6,963 |
| 2022-06-27 | $18.40 | $18.40 | $16.27 | $17.68 | $17.68 | 24,562 |
| 2022-06-24 | $18.66 | $18.66 | $18.02 | $18.18 | $18.18 | 3,983 |
| 2022-06-23 | $18.77 | $18.92 | $18.30 | $18.43 | $18.43 | 1,356 |
| 2022-06-22 | $18.69 | $18.80 | $18.50 | $18.60 | $18.60 | 1,380 |
| 2022-06-21 | $18.58 | $18.73 | $18.50 | $18.50 | $18.50 | 1,127 |
| 2022-06-17 | $18.61 | $19.02 | $18.61 | $19.01 | $19.01 | 1,448 |
| 2022-06-16 | $19.05 | $19.05 | $18.15 | $18.16 | $18.16 | 6,275 |
| 2022-06-15 | $18.97 | $19.49 | $18.50 | $19.05 | $19.05 | 2,700 |
| 2022-06-14 | $18.29 | $19.14 | $18.29 | $18.74 | $18.74 | 4,208 |
| 2022-06-13 | $18.70 | $18.70 | $17.92 | $18.14 | $18.14 | 5,635 |
| 2022-06-10 | $19.27 | $19.39 | $18.96 | $19.20 | $19.20 | 4,898 |
| 2022-06-09 | $19.56 | $19.70 | $19.00 | $19.56 | $19.56 | 8,685 |
| 2022-06-08 | $20.01 | $20.01 | $19.40 | $19.75 | $19.75 | 954 |
| 2022-06-07 | $19.66 | $19.77 | $19.66 | $19.75 | $19.75 | 2,723 |
| 2022-06-06 | $19.58 | $19.79 | $19.58 | $19.79 | $19.79 | 656 |
| 2022-06-03 | $19.75 | $20.09 | $19.68 | $19.83 | $19.83 | 2,621 |
| 2022-06-02 | $20.37 | $20.37 | $20.21 | $20.25 | $20.25 | 3,022 |
| 2022-06-01 | $20.33 | $20.49 | $20.13 | $20.49 | $20.49 | 4,121 |
| 2022-05-31 | $20.39 | $20.44 | $19.88 | $20.40 | $20.40 | 14,399 |
| 2022-05-27 | $20.27 | $20.40 | $20.16 | $20.40 | $20.40 | 7,759 |
| 2022-05-26 | $19.24 | $20.08 | $19.24 | $20.05 | $20.05 | 2,849 |
| 2022-05-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 940 |
| 2022-05-24 | $19.16 | $19.24 | $19.16 | $19.24 | $19.24 | 2,132 |
| 2022-05-23 | $19.07 | $19.25 | $19.07 | $19.25 | $19.25 | 2,553 |
| 2022-05-20 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 88 |
| 2022-05-19 | $19.08 | $19.08 | $19.00 | $19.01 | $19.01 | 1,214 |
| 2022-05-18 | $19.34 | $19.34 | $19.01 | $19.10 | $19.10 | 1,689 |
| 2022-05-17 | $19.35 | $19.35 | $19.34 | $19.34 | $19.34 | 1,772 |
| 2022-05-16 | $19.31 | $19.85 | $19.31 | $19.64 | $19.64 | 1,588 |
| 2022-05-13 | $19.68 | $19.68 | $19.13 | $19.31 | $19.31 | 3,535 |
| 2022-05-12 | $20.00 | $20.00 | $19.23 | $19.23 | $19.23 | 4,323 |
| 2022-05-11 | $20.10 | $20.45 | $20.03 | $20.06 | $19.56 | 2,593 |
| 2022-05-10 | $20.25 | $20.33 | $20.10 | $20.15 | $19.65 | 2,468 |
| 2022-05-09 | $20.00 | $20.41 | $20.00 | $20.11 | $19.61 | 5,835 |
| 2022-05-06 | $20.25 | $20.39 | $20.01 | $20.16 | $19.66 | 4,365 |
| 2022-05-05 | $20.40 | $20.50 | $20.18 | $20.40 | $19.89 | 4,468 |
| 2022-05-04 | $20.49 | $20.50 | $20.18 | $20.40 | $19.89 | 2,306 |
| 2022-05-03 | $20.45 | $20.50 | $20.34 | $20.45 | $19.94 | 4,766 |
| 2022-05-02 | $20.40 | $20.40 | $19.98 | $20.40 | $19.89 | 5,226 |
| 2022-04-29 | $19.78 | $20.40 | $19.71 | $20.40 | $19.89 | 22,548 |
| 2022-04-28 | $19.80 | $20.00 | $19.78 | $19.90 | $19.41 | 7,618 |
| 2022-04-27 | $19.75 | $19.89 | $19.75 | $19.89 | $19.39 | 1,363 |
| 2022-04-26 | $20.22 | $20.24 | $20.00 | $20.00 | $19.50 | 1,495 |
| 2022-04-25 | $19.95 | $19.95 | $19.82 | $19.82 | $19.32 | 824 |
| 2022-04-22 | $20.01 | $20.15 | $19.85 | $19.90 | $19.41 | 2,245 |
| 2022-04-21 | $20.26 | $20.26 | $19.75 | $19.85 | $19.36 | 2,721 |
| 2022-04-20 | $20.13 | $20.48 | $19.89 | $20.05 | $19.55 | 7,595 |
| 2022-04-19 | $20.12 | $20.14 | $20.00 | $20.10 | $19.60 | 8,687 |
| 2022-04-18 | $20.38 | $20.38 | $20.25 | $20.25 | $19.75 | 1,165 |
| 2022-04-14 | $20.50 | $20.50 | $20.30 | $20.41 | $19.90 | 1,368 |
| 2022-04-13 | $20.51 | $20.58 | $20.50 | $20.56 | $20.05 | 2,212 |
| 2022-04-12 | $20.54 | $20.98 | $20.27 | $20.33 | $19.83 | 5,062 |
| 2022-04-11 | $20.54 | $20.63 | $20.30 | $20.45 | $19.94 | 4,799 |
| 2022-04-08 | $20.39 | $20.79 | $20.33 | $20.48 | $19.97 | 3,433 |
| 2022-04-07 | $20.70 | $20.70 | $20.20 | $20.42 | $19.91 | 4,281 |
| 2022-04-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.15 | 60 |
| 2022-04-05 | $20.40 | $20.81 | $20.39 | $20.66 | $20.15 | 1,821 |
| 2022-04-04 | $20.53 | $21.00 | $20.50 | $20.93 | $20.41 | 5,041 |
| 2022-04-01 | $20.90 | $21.00 | $20.68 | $20.78 | $20.26 | 2,974 |
| 2022-03-31 | $20.83 | $21.00 | $20.65 | $20.99 | $20.47 | 1,201 |
| 2022-03-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.48 | 351 |
| 2022-03-29 | $20.48 | $20.98 | $20.48 | $20.89 | $20.37 | 1,628 |
| 2022-03-28 | $20.47 | $20.47 | $20.26 | $20.26 | $19.76 | 1,540 |
| 2022-03-25 | $20.38 | $20.38 | $19.60 | $20.00 | $19.50 | 11,441 |
| 2022-03-24 | $20.35 | $20.93 | $20.19 | $20.34 | $19.83 | 6,464 |
| 2022-03-23 | $21.18 | $21.18 | $20.30 | $20.30 | $19.80 | 8,982 |
| 2022-03-22 | $21.46 | $21.82 | $20.84 | $20.84 | $20.32 | 4,723 |
| 2022-03-21 | $21.69 | $22.15 | $20.53 | $21.55 | $21.01 | 12,444 |
| 2022-03-18 | $21.97 | $22.51 | $21.76 | $21.94 | $21.40 | 5,673 |
| 2022-03-17 | $20.95 | $21.73 | $20.73 | $21.60 | $21.06 | 10,345 |
| 2022-03-16 | $20.65 | $21.47 | $20.30 | $21.03 | $20.51 | 11,605 |
| 2022-03-15 | $20.20 | $21.05 | $19.90 | $20.67 | $20.16 | 8,693 |
| 2022-03-14 | $20.25 | $20.76 | $19.87 | $20.40 | $19.89 | 8,492 |
| 2022-03-11 | $20.17 | $20.36 | $20.17 | $20.36 | $19.85 | 1,139 |
| 2022-03-10 | $20.35 | $20.81 | $20.15 | $20.60 | $20.09 | 1,798 |
| 2022-03-09 | $20.15 | $20.80 | $20.12 | $20.80 | $20.28 | 2,263 |
| 2022-03-08 | $20.00 | $20.18 | $20.00 | $20.00 | $19.50 | 19,880 |
| 2022-03-07 | $20.18 | $20.18 | $19.94 | $20.01 | $19.51 | 13,087 |
| 2022-03-04 | $20.02 | $20.59 | $20.00 | $20.00 | $19.50 | 9,114 |
| 2022-03-03 | $18.75 | $20.83 | $18.75 | $20.05 | $19.55 | 9,834 |
| 2022-03-02 | $21.51 | $21.51 | $20.65 | $20.83 | $20.32 | 2,763 |
| 2022-03-01 | $21.36 | $21.97 | $21.32 | $21.41 | $20.88 | 7,212 |
| 2022-02-28 | $21.17 | $21.75 | $21.04 | $21.29 | $20.76 | 4,065 |
| 2022-02-25 | $20.88 | $21.39 | $20.80 | $21.39 | $20.86 | 2,855 |
| 2022-02-24 | $20.40 | $20.75 | $20.00 | $20.69 | $20.18 | 9,073 |
| 2022-02-23 | $20.41 | $20.71 | $20.41 | $20.60 | $20.09 | 4,111 |
| 2022-02-22 | $20.95 | $20.95 | $20.50 | $20.77 | $20.25 | 2,316 |
| 2022-02-18 | $20.44 | $20.78 | $20.36 | $20.65 | $20.14 | 3,866 |
| 2022-02-17 | $20.48 | $20.60 | $20.25 | $20.25 | $19.75 | 6,795 |
| 2022-02-16 | $20.84 | $20.84 | $20.33 | $20.67 | $20.16 | 3,920 |
| 2022-02-15 | $20.40 | $20.91 | $20.39 | $20.90 | $20.38 | 4,039 |
| 2022-02-14 | $21.08 | $21.08 | $20.35 | $20.35 | $19.84 | 6,389 |
| 2022-02-11 | $21.36 | $21.59 | $21.00 | $21.13 | $20.14 | 19,238 |
| 2022-02-10 | $21.19 | $21.30 | $21.14 | $21.21 | $20.21 | 4,055 |
| 2022-02-09 | $21.60 | $21.80 | $21.03 | $21.52 | $20.51 | 11,738 |
| 2022-02-08 | $21.77 | $22.01 | $21.37 | $21.57 | $20.56 | 5,347 |
| 2022-02-07 | $22.55 | $22.55 | $21.51 | $21.60 | $20.58 | 9,806 |
| 2022-02-04 | $21.65 | $21.70 | $21.65 | $21.66 | $20.64 | 2,740 |
| 2022-02-03 | $21.53 | $21.73 | $21.45 | $21.73 | $20.71 | 3,370 |
| 2022-02-02 | $22.47 | $22.47 | $21.55 | $21.65 | $20.63 | 11,916 |
| 2022-02-01 | $22.64 | $22.64 | $22.18 | $22.32 | $21.27 | 1,510 |
| 2022-01-31 | $21.84 | $22.62 | $21.51 | $21.95 | $20.92 | 5,760 |
| 2022-01-28 | $21.78 | $22.00 | $21.45 | $21.68 | $20.66 | 8,393 |
| 2022-01-27 | $21.90 | $22.27 | $21.59 | $21.78 | $20.76 | 11,480 |
| 2022-01-26 | $21.61 | $22.24 | $21.58 | $21.93 | $20.90 | 10,943 |
| 2022-01-25 | $21.61 | $22.65 | $21.61 | $22.06 | $21.02 | 3,083 |
| 2022-01-24 | $21.75 | $21.79 | $21.05 | $21.67 | $20.65 | 25,620 |
| 2022-01-21 | $22.05 | $22.07 | $21.75 | $21.75 | $20.73 | 11,439 |
| 2022-01-20 | $22.40 | $22.50 | $22.00 | $22.08 | $21.04 | 4,621 |
| 2022-01-19 | $22.50 | $22.50 | $22.30 | $22.30 | $21.25 | 3,559 |
| 2022-01-18 | $22.54 | $22.56 | $22.50 | $22.51 | $21.45 | 5,031 |
| 2022-01-14 | $22.62 | $22.65 | $22.54 | $22.54 | $21.48 | 3,803 |
| 2022-01-13 | $22.59 | $22.78 | $22.59 | $22.78 | $21.71 | 1,186 |
| 2022-01-12 | $22.73 | $22.73 | $22.53 | $22.53 | $21.47 | 1,962 |
| 2022-01-11 | $22.66 | $22.78 | $22.60 | $22.73 | $21.66 | 4,240 |
| 2022-01-10 | $22.60 | $22.70 | $22.58 | $22.58 | $21.52 | 2,439 |
| 2022-01-07 | $22.61 | $22.61 | $22.51 | $22.59 | $21.53 | 1,147 |
| 2022-01-06 | $22.51 | $23.00 | $22.40 | $22.97 | $21.89 | 4,420 |
| 2022-01-05 | $22.57 | $22.83 | $22.30 | $22.50 | $21.44 | 10,979 |
| 2022-01-04 | $23.04 | $23.05 | $22.70 | $22.73 | $21.66 | 3,388 |
| 2022-01-03 | $22.65 | $23.00 | $22.65 | $23.00 | $21.92 | 7,079 |
| 2021-12-31 | $22.87 | $23.00 | $22.85 | $23.00 | $21.92 | 5,061 |
| 2021-12-30 | $22.94 | $23.00 | $22.94 | $22.99 | $21.91 | 2,605 |
| 2021-12-29 | $22.44 | $22.97 | $22.44 | $22.97 | $21.89 | 3,470 |
| 2021-12-28 | $22.61 | $22.87 | $22.55 | $22.87 | $21.79 | 6,237 |
| 2021-12-27 | $22.95 | $22.95 | $22.44 | $22.44 | $21.38 | 1,113 |
| 2021-12-23 | $22.61 | $22.76 | $22.50 | $22.62 | $21.56 | 5,391 |
| 2021-12-22 | $22.28 | $22.79 | $22.25 | $22.74 | $21.67 | 4,866 |
| 2021-12-21 | $22.49 | $22.79 | $22.49 | $22.74 | $21.67 | 2,535 |
| 2021-12-20 | $22.96 | $23.00 | $22.53 | $22.53 | $21.47 | 9,680 |
| 2021-12-17 | $22.35 | $22.99 | $22.35 | $22.99 | $21.91 | 1,361 |
| 2021-12-16 | $22.69 | $23.00 | $22.24 | $22.96 | $21.88 | 5,625 |
| 2021-12-15 | $22.04 | $22.31 | $22.04 | $22.31 | $21.26 | 10,110 |
| 2021-12-14 | $21.85 | $22.09 | $21.20 | $22.00 | $20.97 | 13,880 |
| 2021-12-13 | $22.50 | $22.50 | $21.83 | $21.83 | $20.80 | 18,321 |
| 2021-12-10 | $22.75 | $22.75 | $22.50 | $22.50 | $21.44 | 4,586 |
| 2021-12-09 | $22.78 | $22.78 | $22.59 | $22.59 | $21.52 | 4,437 |
| 2021-12-08 | $22.82 | $22.88 | $22.73 | $22.77 | $21.70 | 5,812 |
| 2021-12-07 | $22.90 | $23.11 | $22.80 | $22.80 | $21.73 | 11,928 |
| 2021-12-06 | $22.88 | $22.94 | $22.84 | $22.88 | $21.80 | 3,727 |
| 2021-12-03 | $23.08 | $23.08 | $22.82 | $22.90 | $21.82 | 6,423 |
| 2021-12-02 | $23.20 | $23.66 | $23.00 | $23.01 | $21.93 | 9,975 |
| 2021-12-01 | $23.38 | $23.74 | $23.38 | $23.38 | $22.28 | 1,598 |
| 2021-11-30 | $23.28 | $23.36 | $23.05 | $23.17 | $22.08 | 5,165 |
| 2021-11-29 | $23.42 | $23.42 | $23.08 | $23.18 | $22.09 | 8,323 |
| 2021-11-26 | $23.20 | $23.32 | $23.15 | $23.20 | $22.11 | 3,762 |
| 2021-11-24 | $23.15 | $23.25 | $23.15 | $23.20 | $22.11 | 8,489 |
| 2021-11-23 | $23.21 | $23.21 | $23.05 | $23.15 | $22.06 | 13,818 |
| 2021-11-22 | $23.44 | $23.44 | $23.20 | $23.24 | $22.15 | 3,737 |
| 2021-11-19 | $23.40 | $23.40 | $23.40 | $23.40 | $22.30 | 148 |
| 2021-11-18 | $23.40 | $23.94 | $23.30 | $23.31 | $22.21 | 20,655 |
| 2021-11-17 | $23.53 | $23.67 | $23.27 | $23.39 | $22.29 | 8,459 |
| 2021-11-16 | $23.64 | $23.69 | $23.54 | $23.55 | $22.44 | 4,219 |
| 2021-11-15 | $23.64 | $23.88 | $23.62 | $23.62 | $22.51 | 1,964 |
| 2021-11-12 | $23.66 | $23.83 | $23.62 | $23.62 | $22.51 | 9,444 |
| 2021-11-11 | $24.00 | $24.00 | $23.87 | $23.87 | $22.29 | 24,412 |
| 2021-11-10 | $24.13 | $24.18 | $23.70 | $23.92 | $22.34 | 10,696 |
| 2021-11-09 | $24.17 | $24.22 | $23.74 | $24.17 | $22.57 | 11,350 |
| 2021-11-08 | $24.47 | $24.47 | $24.14 | $24.19 | $22.59 | 8,237 |
| 2021-11-05 | $24.25 | $24.26 | $24.14 | $24.25 | $22.65 | 5,578 |
| 2021-11-04 | $24.08 | $24.25 | $23.98 | $24.25 | $22.65 | 4,093 |
| 2021-11-03 | $24.25 | $24.25 | $24.21 | $24.21 | $22.61 | 1,167 |
| 2021-11-02 | $24.22 | $24.25 | $24.03 | $24.17 | $22.57 | 5,376 |
| 2021-11-01 | $24.28 | $24.28 | $24.11 | $24.24 | $22.64 | 8,810 |
| 2021-10-29 | $24.08 | $24.43 | $23.95 | $24.30 | $22.69 | 20,545 |
| 2021-10-28 | $24.06 | $24.08 | $24.04 | $24.05 | $22.46 | 4,016 |
| 2021-10-27 | $24.10 | $24.10 | $23.96 | $23.99 | $22.40 | 6,539 |
| 2021-10-26 | $24.10 | $24.10 | $24.08 | $24.10 | $22.51 | 2,607 |
| 2021-10-25 | $24.10 | $24.10 | $24.09 | $24.09 | $22.50 | 1,734 |
| 2021-10-22 | $24.05 | $24.10 | $24.05 | $24.10 | $22.51 | 3,552 |
| 2021-10-21 | $24.00 | $24.10 | $23.95 | $24.10 | $22.51 | 4,481 |
| 2021-10-20 | $24.04 | $24.16 | $23.90 | $24.07 | $22.48 | 2,455 |
| 2021-10-19 | $24.28 | $24.28 | $23.98 | $24.15 | $22.55 | 7,295 |
| 2021-10-18 | $24.21 | $24.25 | $24.20 | $24.25 | $22.65 | 9,256 |
| 2021-10-15 | $24.20 | $24.25 | $24.19 | $24.19 | $22.59 | 2,868 |
| 2021-10-14 | $24.22 | $24.25 | $24.22 | $24.24 | $22.64 | 4,974 |
| 2021-10-13 | $24.20 | $24.20 | $24.13 | $24.19 | $22.59 | 12,170 |
| 2021-10-12 | $24.07 | $24.20 | $24.00 | $24.12 | $22.52 | 17,871 |
| 2021-10-11 | $23.90 | $24.23 | $23.84 | $23.97 | $22.38 | 6,476 |
| 2021-10-08 | $23.97 | $23.97 | $23.79 | $23.83 | $22.25 | 3,161 |
| 2021-10-07 | $23.82 | $23.89 | $23.76 | $23.77 | $22.20 | 4,492 |
| 2021-10-06 | $23.70 | $23.86 | $23.57 | $23.78 | $22.21 | 12,099 |
| 2021-10-05 | $24.08 | $24.08 | $23.46 | $23.91 | $22.33 | 15,055 |
| 2021-10-04 | $24.24 | $24.24 | $24.03 | $24.06 | $22.47 | 25,877 |
| 2021-10-01 | $24.45 | $24.48 | $24.14 | $24.23 | $22.63 | 9,863 |
| 2021-09-30 | $24.15 | $24.47 | $23.88 | $24.47 | $22.85 | 172,833 |
| 2021-09-29 | $24.00 | $24.21 | $23.97 | $24.20 | $22.60 | 16,754 |
| 2021-09-28 | $23.97 | $24.01 | $23.92 | $24.00 | $22.41 | 10,238 |
| 2021-09-27 | $23.92 | $24.07 | $23.92 | $24.07 | $22.48 | 17,417 |
| 2021-09-24 | $24.05 | $24.05 | $23.90 | $24.00 | $22.41 | 3,822 |
| 2021-09-23 | $24.03 | $24.08 | $23.95 | $24.05 | $22.46 | 8,732 |
| 2021-09-22 | $23.94 | $24.00 | $23.94 | $24.00 | $22.41 | 7,187 |
| 2021-09-21 | $23.85 | $24.02 | $23.85 | $23.96 | $22.37 | 4,085 |
| 2021-09-20 | $23.93 | $23.99 | $23.84 | $23.90 | $22.32 | 9,309 |
| 2021-09-17 | $23.99 | $24.05 | $23.96 | $24.00 | $22.41 | 11,317 |
| 2021-09-16 | $23.99 | $23.99 | $23.98 | $23.99 | $22.40 | 20,915 |
| 2021-09-15 | $23.99 | $23.99 | $23.93 | $23.99 | $22.40 | 871 |
| 2021-09-14 | $23.95 | $24.00 | $23.95 | $23.99 | $22.40 | 18,287 |
| 2021-09-13 | $23.91 | $24.00 | $23.80 | $23.97 | $22.38 | 5,856 |
| 2021-09-10 | $23.91 | $23.91 | $23.86 | $23.90 | $22.32 | 28,934 |
| 2021-09-09 | $23.91 | $23.91 | $23.87 | $23.91 | $22.33 | 5,223 |
| 2021-09-08 | $23.85 | $23.91 | $23.85 | $23.91 | $22.33 | 9,158 |
| 2021-09-07 | $23.94 | $23.94 | $23.88 | $23.88 | $22.30 | 984 |
| 2021-09-03 | $23.85 | $23.97 | $23.78 | $23.97 | $22.38 | 5,310 |
| 2021-09-02 | $23.86 | $24.07 | $23.86 | $23.90 | $22.32 | 10,004 |
| 2021-09-01 | $23.82 | $23.84 | $23.74 | $23.74 | $22.17 | 4,863 |
| 2021-08-31 | $23.80 | $23.80 | $23.72 | $23.72 | $22.15 | 2,639 |
| 2021-08-30 | $23.80 | $23.81 | $23.71 | $23.79 | $22.22 | 7,036 |
| 2021-08-27 | $23.60 | $23.78 | $23.60 | $23.76 | $22.19 | 1,008 |
| 2021-08-26 | $23.58 | $23.60 | $23.57 | $23.59 | $22.03 | 1,133 |
| 2021-08-25 | $23.53 | $23.73 | $23.53 | $23.69 | $22.12 | 2,787 |
| 2021-08-24 | $23.74 | $23.74 | $23.60 | $23.63 | $22.07 | 7,129 |
| 2021-08-23 | $23.65 | $23.82 | $23.62 | $23.74 | $22.17 | 4,542 |
| 2021-08-20 | $23.35 | $23.65 | $23.33 | $23.62 | $22.06 | 5,522 |
| 2021-08-19 | $23.61 | $23.61 | $23.60 | $23.60 | $22.04 | 318 |
| 2021-08-18 | $23.64 | $23.64 | $23.50 | $23.60 | $22.03 | 5,829 |
| 2021-08-17 | $23.69 | $23.80 | $23.58 | $23.65 | $22.09 | 9,069 |
| 2021-08-16 | $23.72 | $23.75 | $23.60 | $23.73 | $22.16 | 2,630 |
| 2021-08-13 | $23.69 | $23.77 | $23.69 | $23.73 | $22.16 | 2,719 |
| 2021-08-12 | $23.73 | $23.78 | $23.63 | $23.70 | $22.13 | 7,385 |
| 2021-08-11 | $23.90 | $24.10 | $23.82 | $24.10 | $22.05 | 25,469 |
| 2021-08-10 | $23.90 | $23.90 | $23.81 | $23.85 | $21.82 | 15,098 |
| 2021-08-09 | $23.90 | $23.90 | $23.87 | $23.89 | $21.86 | 9,499 |
| 2021-08-06 | $23.90 | $23.91 | $23.86 | $23.90 | $21.87 | 9,143 |
| 2021-08-05 | $23.88 | $23.90 | $23.86 | $23.90 | $21.87 | 6,106 |
| 2021-08-04 | $23.87 | $23.90 | $23.80 | $23.86 | $21.83 | 6,050 |
| 2021-08-03 | $23.90 | $23.92 | $23.83 | $23.90 | $21.87 | 13,778 |
| 2021-08-02 | $23.95 | $23.95 | $23.88 | $23.92 | $21.89 | 13,710 |
| 2021-07-30 | $23.89 | $23.95 | $23.89 | $23.95 | $21.91 | 7,269 |
| 2021-07-29 | $23.76 | $23.89 | $23.73 | $23.87 | $21.84 | 1,341 |
| 2021-07-28 | $23.95 | $23.95 | $23.73 | $23.73 | $21.71 | 11,638 |
| 2021-07-27 | $23.95 | $23.97 | $23.92 | $23.94 | $21.90 | 6,683 |
| 2021-07-26 | $24.01 | $24.01 | $23.95 | $23.97 | $21.93 | 6,620 |
| 2021-07-23 | $23.98 | $24.00 | $23.93 | $23.93 | $21.89 | 5,411 |
| 2021-07-22 | $24.04 | $24.04 | $23.95 | $24.00 | $21.96 | 6,970 |
| 2021-07-21 | $23.92 | $24.10 | $23.92 | $23.94 | $21.90 | 9,286 |
| 2021-07-20 | $23.76 | $23.94 | $23.76 | $23.89 | $21.85 | 15,499 |
| 2021-07-19 | $23.76 | $23.78 | $23.63 | $23.75 | $21.73 | 11,477 |
| 2021-07-16 | $23.70 | $23.84 | $23.70 | $23.80 | $21.78 | 22,921 |
| 2021-07-15 | $24.07 | $24.07 | $23.77 | $23.77 | $21.75 | 17,234 |
| 2021-07-14 | $24.05 | $24.08 | $24.00 | $24.03 | $21.99 | 7,042 |
| 2021-07-13 | $24.07 | $24.09 | $24.05 | $24.05 | $22.00 | 3,449 |
| 2021-07-12 | $24.09 | $24.10 | $24.03 | $24.05 | $22.00 | 14,343 |
| 2021-07-09 | $23.85 | $24.05 | $23.84 | $24.03 | $21.99 | 10,871 |
| 2021-07-08 | $24.03 | $24.13 | $23.91 | $23.96 | $21.92 | 10,818 |
| 2021-07-07 | $24.03 | $24.11 | $24.02 | $24.02 | $21.98 | 13,120 |
| 2021-07-06 | $24.20 | $24.25 | $24.07 | $24.07 | $22.02 | 10,256 |
| 2021-07-02 | $24.03 | $24.25 | $24.03 | $24.24 | $22.17 | 5,243 |
| 2021-07-01 | $24.25 | $24.25 | $24.06 | $24.06 | $22.01 | 26,744 |
| 2021-06-30 | $24.00 | $24.25 | $23.96 | $24.25 | $22.19 | 38,578 |
| 2021-06-29 | $24.01 | $24.04 | $23.91 | $24.04 | $21.99 | 15,104 |
| 2021-06-28 | $23.98 | $23.98 | $23.91 | $23.91 | $21.88 | 5,159 |
| 2021-06-25 | $23.91 | $24.08 | $23.91 | $23.91 | $21.88 | 1,418 |
| 2021-06-24 | $23.92 | $23.92 | $23.87 | $23.91 | $21.88 | 6,398 |
| 2021-06-23 | $24.05 | $24.07 | $23.75 | $23.87 | $21.84 | 11,830 |
| 2021-06-22 | $23.89 | $24.10 | $23.84 | $24.03 | $21.99 | 6,602 |
| 2021-06-21 | $23.98 | $24.09 | $23.96 | $23.99 | $21.95 | 6,225 |
| 2021-06-18 | $24.06 | $24.06 | $23.99 | $23.99 | $21.95 | 22,022 |
| 2021-06-17 | $23.99 | $24.09 | $23.99 | $24.00 | $21.96 | 9,115 |
| 2021-06-16 | $23.92 | $24.08 | $23.92 | $23.99 | $21.95 | 15,738 |
| 2021-06-15 | $23.95 | $23.95 | $23.91 | $23.92 | $21.89 | 1,522 |
| 2021-06-14 | $23.81 | $23.85 | $23.81 | $23.85 | $21.82 | 5,373 |
| 2021-06-11 | $23.85 | $23.85 | $23.82 | $23.83 | $21.80 | 6,941 |
| 2021-06-10 | $23.84 | $23.95 | $23.84 | $23.95 | $21.91 | 1,325 |
| 2021-06-09 | $23.84 | $23.85 | $23.80 | $23.83 | $21.80 | 4,278 |
| 2021-06-08 | $23.85 | $23.92 | $23.76 | $23.85 | $21.82 | 5,040 |
| 2021-06-07 | $24.03 | $24.03 | $23.85 | $23.85 | $21.82 | 566 |
| 2021-06-04 | $24.02 | $24.02 | $23.89 | $23.98 | $21.94 | 1,155 |
| 2021-06-03 | $23.95 | $23.95 | $23.77 | $23.83 | $21.80 | 2,842 |
| 2021-06-02 | $24.14 | $24.22 | $23.82 | $23.83 | $21.81 | 13,107 |
| 2021-06-01 | $24.13 | $24.20 | $23.97 | $24.14 | $22.09 | 11,228 |
| 2021-05-28 | $24.00 | $24.23 | $23.95 | $24.08 | $22.03 | 8,211 |
| 2021-05-27 | $23.85 | $23.93 | $23.85 | $23.93 | $21.89 | 3,110 |
| 2021-05-26 | $23.74 | $23.86 | $23.72 | $23.83 | $21.80 | 5,351 |
| 2021-05-25 | $23.75 | $23.90 | $23.75 | $23.88 | $21.85 | 11,061 |
| 2021-05-24 | $23.89 | $24.03 | $23.73 | $23.84 | $21.81 | 5,622 |
| 2021-05-21 | $23.85 | $23.88 | $23.39 | $23.88 | $21.85 | 23,009 |
| 2021-05-20 | $23.74 | $23.78 | $23.68 | $23.76 | $21.74 | 5,202 |
| 2021-05-19 | $23.60 | $23.80 | $23.60 | $23.67 | $21.66 | 11,481 |
| 2021-05-18 | $23.76 | $23.81 | $23.00 | $23.55 | $21.55 | 55,775 |
| 2021-05-17 | $23.77 | $23.79 | $23.71 | $23.79 | $21.77 | 4,339 |
| 2021-05-14 | $23.73 | $23.97 | $23.62 | $23.77 | $21.75 | 12,235 |
| 2021-05-13 | $23.70 | $23.74 | $23.60 | $23.67 | $21.66 | 9,631 |
| 2021-05-12 | $23.90 | $24.09 | $23.90 | $23.94 | $21.46 | 16,860 |
| 2021-05-11 | $23.81 | $23.95 | $23.54 | $23.92 | $21.44 | 24,800 |
| 2021-05-10 | $24.00 | $24.05 | $23.92 | $23.93 | $21.45 | 25,988 |
| 2021-05-07 | $23.94 | $24.00 | $23.89 | $24.00 | $21.51 | 16,675 |
| 2021-05-06 | $23.91 | $24.00 | $23.90 | $23.97 | $21.48 | 6,015 |
| 2021-05-05 | $24.00 | $24.00 | $23.89 | $23.95 | $21.47 | 2,900 |
| 2021-05-04 | $23.95 | $24.00 | $23.89 | $24.00 | $21.51 | 6,331 |
| 2021-05-03 | $24.00 | $24.00 | $23.95 | $23.95 | $21.47 | 12,831 |
| 2021-04-30 | $23.95 | $24.00 | $23.95 | $24.00 | $21.51 | 5,561 |
| 2021-04-29 | $23.95 | $23.95 | $23.92 | $23.92 | $21.44 | 3,761 |
| 2021-04-28 | $23.95 | $23.95 | $23.86 | $23.95 | $21.47 | 6,636 |
| 2021-04-27 | $23.86 | $23.92 | $23.80 | $23.90 | $21.42 | 5,319 |
| 2021-04-26 | $23.75 | $23.95 | $23.75 | $23.95 | $21.47 | 15,170 |
| 2021-04-23 | $23.75 | $23.92 | $23.66 | $23.69 | $21.24 | 15,962 |
| 2021-04-22 | $23.59 | $23.75 | $23.49 | $23.75 | $21.29 | 16,983 |
| 2021-04-21 | $23.57 | $23.60 | $23.57 | $23.60 | $21.15 | 6,215 |
| 2021-04-20 | $23.56 | $23.56 | $23.50 | $23.55 | $21.11 | 20,020 |
| 2021-04-19 | $23.50 | $23.50 | $23.47 | $23.47 | $21.04 | 940 |
| 2021-04-16 | $23.55 | $23.56 | $23.52 | $23.55 | $21.11 | 27,156 |
| 2021-04-15 | $23.60 | $23.60 | $23.53 | $23.55 | $21.11 | 37,937 |
| 2021-04-14 | $23.55 | $23.57 | $23.54 | $23.55 | $21.11 | 37,557 |
| 2021-04-13 | $23.60 | $23.60 | $23.53 | $23.55 | $21.11 | 58,655 |
| 2021-04-12 | $23.56 | $23.60 | $23.55 | $23.55 | $21.11 | 6,966 |
| 2021-04-09 | $23.50 | $23.60 | $23.35 | $23.55 | $21.11 | 10,722 |
| 2021-04-08 | $23.40 | $23.59 | $23.29 | $23.46 | $21.03 | 8,375 |
| 2021-04-07 | $23.55 | $23.60 | $23.35 | $23.35 | $20.93 | 2,881 |
| 2021-04-06 | $23.51 | $23.55 | $23.49 | $23.53 | $21.09 | 9,628 |
| 2021-04-05 | $23.68 | $23.68 | $23.47 | $23.47 | $21.04 | 9,465 |
| 2021-04-01 | $23.50 | $23.64 | $23.46 | $23.64 | $21.19 | 17,229 |
| 2021-03-31 | $23.50 | $23.50 | $23.38 | $23.46 | $21.03 | 10,671 |
| 2021-03-30 | $23.48 | $23.50 | $23.45 | $23.50 | $21.06 | 4,884 |
| 2021-03-29 | $23.47 | $23.48 | $23.43 | $23.48 | $21.05 | 1,519 |
| 2021-03-26 | $23.50 | $23.50 | $23.48 | $23.48 | $21.05 | 2,529 |
| 2021-03-25 | $23.50 | $23.73 | $23.42 | $23.50 | $21.06 | 13,283 |
| 2021-03-24 | $23.48 | $23.50 | $23.45 | $23.50 | $21.06 | 6,614 |
| 2021-03-23 | $23.45 | $23.50 | $23.43 | $23.46 | $21.03 | 3,814 |
| 2021-03-22 | $23.50 | $23.50 | $23.44 | $23.47 | $21.03 | 12,752 |
| 2021-03-19 | $23.48 | $23.51 | $23.27 | $23.47 | $21.04 | 5,593 |
| 2021-03-18 | $23.50 | $23.50 | $23.44 | $23.46 | $21.02 | 2,303 |
| 2021-03-17 | $23.50 | $23.50 | $23.35 | $23.39 | $20.97 | 5,806 |
| 2021-03-16 | $22.75 | $23.61 | $22.75 | $23.50 | $21.06 | 36,874 |
| 2021-03-15 | $22.49 | $22.70 | $22.49 | $22.62 | $20.28 | 4,840 |
| 2021-03-12 | $22.50 | $22.55 | $22.46 | $22.55 | $20.21 | 3,130 |
| 2021-03-11 | $22.41 | $22.65 | $22.41 | $22.54 | $20.20 | 2,794 |
| 2021-03-10 | $22.85 | $23.01 | $22.29 | $22.41 | $20.09 | 36,652 |
| 2021-03-09 | $22.94 | $22.98 | $22.66 | $22.98 | $20.60 | 474 |
| 2021-03-08 | $22.58 | $22.85 | $22.24 | $22.77 | $20.41 | 7,109 |
| 2021-03-05 | $22.35 | $22.68 | $22.15 | $22.58 | $20.24 | 8,730 |
| 2021-03-04 | $22.96 | $22.97 | $22.30 | $22.58 | $20.24 | 28,979 |
| 2021-03-03 | $22.95 | $23.00 | $22.95 | $22.98 | $20.60 | 5,082 |
| 2021-03-02 | $22.95 | $22.98 | $22.95 | $22.98 | $20.59 | 3,623 |
| 2021-03-01 | $23.13 | $23.34 | $22.95 | $22.95 | $20.57 | 4,063 |
| 2021-02-26 | $23.00 | $23.00 | $22.86 | $22.91 | $20.54 | 2,544 |
| 2021-02-25 | $23.19 | $23.19 | $23.00 | $23.00 | $20.62 | 5,105 |
| 2021-02-24 | $23.14 | $23.21 | $23.14 | $23.20 | $20.80 | 1,970 |
| 2021-02-23 | $23.20 | $23.31 | $22.89 | $23.31 | $20.89 | 12,174 |
| 2021-02-22 | $22.94 | $23.20 | $22.90 | $23.20 | $20.80 | 5,630 |
| 2021-02-19 | $22.77 | $22.96 | $22.76 | $22.85 | $20.48 | 4,789 |
| 2021-02-18 | $22.80 | $22.84 | $22.80 | $22.83 | $20.46 | 7,746 |
| 2021-02-17 | $23.08 | $23.08 | $22.69 | $22.75 | $20.39 | 2,729 |
| 2021-02-16 | $23.06 | $23.06 | $22.77 | $22.82 | $20.46 | 2,441 |
| 2021-02-12 | $22.95 | $22.95 | $22.75 | $22.76 | $20.40 | 6,880 |
| 2021-02-11 | $23.23 | $23.23 | $22.64 | $22.95 | $20.57 | 27,655 |
| 2021-02-10 | $23.50 | $23.50 | $23.04 | $23.39 | $20.54 | 8,261 |
| 2021-02-09 | $23.14 | $23.50 | $23.14 | $23.49 | $20.63 | 20,598 |
| 2021-02-08 | $23.10 | $23.30 | $22.98 | $23.30 | $20.46 | 63,423 |
| 2021-02-05 | $23.08 | $23.10 | $23.00 | $23.10 | $20.29 | 4,569 |
| 2021-02-04 | $22.96 | $23.00 | $22.95 | $22.96 | $20.16 | 3,707 |
| 2021-02-03 | $23.00 | $23.00 | $22.90 | $22.90 | $20.11 | 5,333 |
| 2021-02-02 | $22.89 | $23.00 | $22.85 | $22.98 | $20.18 | 27,870 |
| 2021-02-01 | $22.61 | $22.98 | $22.55 | $22.73 | $19.96 | 5,133 |
| 2021-01-29 | $22.55 | $22.70 | $22.41 | $22.70 | $19.94 | 12,885 |
| 2021-01-28 | $22.30 | $22.58 | $22.29 | $22.58 | $19.83 | 17,426 |
| 2021-01-27 | $22.70 | $22.70 | $22.18 | $22.30 | $19.58 | 24,048 |
| 2021-01-26 | $22.86 | $22.89 | $22.68 | $22.75 | $19.98 | 20,495 |
| 2021-01-25 | $22.82 | $22.90 | $22.81 | $22.86 | $20.08 | 3,662 |
| 2021-01-22 | $23.00 | $23.00 | $22.63 | $22.63 | $19.87 | 13,933 |
| 2021-01-21 | $22.90 | $22.96 | $22.90 | $22.92 | $20.13 | 6,219 |
| 2021-01-20 | $22.80 | $22.97 | $22.76 | $22.90 | $20.11 | 13,428 |
| 2021-01-19 | $22.59 | $22.80 | $22.50 | $22.80 | $20.02 | 30,274 |
| 2021-01-15 | $22.57 | $22.59 | $22.55 | $22.59 | $19.84 | 7,523 |
| 2021-01-14 | $22.60 | $22.66 | $22.49 | $22.52 | $19.77 | 12,562 |
| 2021-01-13 | $22.42 | $22.60 | $22.42 | $22.56 | $19.81 | 10,354 |
| 2021-01-12 | $22.30 | $22.50 | $22.30 | $22.38 | $19.65 | 34,826 |
| 2021-01-11 | $22.30 | $22.50 | $22.30 | $22.43 | $19.70 | 23,368 |
| 2021-01-08 | $22.47 | $22.47 | $22.25 | $22.34 | $19.62 | 16,258 |
| 2021-01-07 | $22.19 | $22.47 | $22.17 | $22.46 | $19.73 | 7,640 |
| 2021-01-06 | $22.14 | $22.36 | $22.14 | $22.36 | $19.64 | 10,758 |
| 2021-01-05 | $21.98 | $22.19 | $21.84 | $22.19 | $19.49 | 8,802 |
| 2021-01-04 | $21.78 | $21.98 | $21.55 | $21.98 | $19.30 | 21,674 |
| 2020-12-31 | $21.77 | $22.12 | $21.65 | $21.66 | $19.02 | 106,820 |
| 2020-12-30 | $22.21 | $22.21 | $21.71 | $21.75 | $19.10 | 15,419 |
| 2020-12-29 | $22.25 | $22.25 | $22.10 | $22.10 | $19.41 | 4,397 |
| 2020-12-28 | $22.08 | $22.34 | $22.08 | $22.17 | $19.47 | 14,786 |
| 2020-12-24 | $22.17 | $22.18 | $22.16 | $22.17 | $19.47 | 5,312 |
| 2020-12-23 | $22.02 | $22.30 | $22.02 | $22.17 | $19.47 | 10,420 |
| 2020-12-22 | $22.47 | $22.47 | $22.02 | $22.11 | $19.42 | 11,215 |
| 2020-12-21 | $22.45 | $22.50 | $22.41 | $22.47 | $19.74 | 6,967 |
| 2020-12-18 | $22.43 | $22.46 | $22.43 | $22.46 | $19.73 | 623 |
| 2020-12-17 | $22.18 | $22.37 | $22.18 | $22.35 | $19.63 | 10,034 |
| 2020-12-16 | $22.25 | $22.46 | $22.09 | $22.25 | $19.54 | 12,711 |
| 2020-12-15 | $22.30 | $22.50 | $22.30 | $22.45 | $19.72 | 12,496 |
| 2020-12-14 | $22.30 | $22.36 | $22.25 | $22.36 | $19.64 | 3,594 |
| 2020-12-11 | $22.13 | $22.27 | $22.10 | $22.27 | $19.56 | 4,654 |
| 2020-12-10 | $22.37 | $22.37 | $22.18 | $22.31 | $19.59 | 2,909 |
| 2020-12-09 | $22.24 | $22.38 | $22.24 | $22.31 | $19.59 | 12,385 |
| 2020-12-08 | $22.09 | $22.27 | $22.09 | $22.26 | $19.55 | 2,364 |
| 2020-12-07 | $22.22 | $22.50 | $22.10 | $22.24 | $19.53 | 16,424 |
| 2020-12-04 | $22.35 | $22.35 | $22.05 | $22.25 | $19.54 | 5,072 |
| 2020-12-03 | $22.30 | $22.35 | $22.22 | $22.35 | $19.63 | 7,224 |
| 2020-12-02 | $22.07 | $22.36 | $22.07 | $22.34 | $19.62 | 20,489 |
| 2020-12-01 | $22.05 | $22.25 | $21.92 | $22.18 | $19.48 | 24,344 |
| 2020-11-30 | $22.25 | $22.29 | $22.00 | $22.29 | $19.58 | 4,656 |
| 2020-11-27 | $22.24 | $22.24 | $21.73 | $22.08 | $19.39 | 7,445 |
| 2020-11-25 | $22.21 | $22.25 | $22.01 | $22.20 | $19.50 | 9,348 |
| 2020-11-24 | $22.20 | $22.25 | $22.00 | $22.02 | $19.34 | 18,373 |
| 2020-11-23 | $21.82 | $22.15 | $21.78 | $22.05 | $19.37 | 26,519 |
| 2020-11-20 | $21.79 | $21.85 | $21.76 | $21.85 | $19.19 | 1,932 |
| 2020-11-19 | $21.88 | $21.92 | $21.61 | $21.75 | $19.10 | 8,105 |
| 2020-11-18 | $22.11 | $22.11 | $21.90 | $21.95 | $19.28 | 22,985 |
| 2020-11-17 | $21.85 | $21.90 | $21.75 | $21.75 | $19.10 | 4,554 |
| 2020-11-16 | $22.25 | $22.25 | $21.53 | $21.75 | $19.10 | 44,298 |
| 2020-11-13 | $21.91 | $22.02 | $21.91 | $21.99 | $19.31 | 2,467 |
| 2020-11-12 | $21.76 | $21.83 | $21.18 | $21.74 | $19.09 | 12,302 |
| 2020-11-11 | $22.05 | $22.05 | $21.62 | $21.85 | $18.77 | 4,524 |
| 2020-11-10 | $22.03 | $22.17 | $21.85 | $22.06 | $18.95 | 3,335 |
| 2020-11-09 | $22.24 | $22.24 | $21.68 | $22.05 | $18.94 | 19,013 |
| 2020-11-06 | $21.82 | $21.95 | $21.65 | $21.95 | $18.86 | 6,154 |
| 2020-11-05 | $22.14 | $22.15 | $21.63 | $21.84 | $18.76 | 9,145 |
| 2020-11-04 | $22.11 | $22.24 | $21.89 | $22.24 | $19.11 | 6,733 |
| 2020-11-03 | $21.44 | $21.80 | $21.44 | $21.71 | $18.65 | 3,291 |
| 2020-11-02 | $21.93 | $21.93 | $19.40 | $21.25 | $18.26 | 43,548 |
| 2020-10-30 | $21.77 | $21.90 | $21.77 | $21.89 | $18.81 | 12,278 |
| 2020-10-29 | $21.59 | $21.85 | $21.44 | $21.85 | $18.77 | 2,385 |
| 2020-10-28 | $21.87 | $21.95 | $21.61 | $21.61 | $18.56 | 4,812 |
| 2020-10-27 | $22.15 | $22.18 | $21.91 | $22.02 | $18.91 | 4,170 |
| 2020-10-26 | $22.09 | $22.21 | $21.54 | $21.93 | $18.84 | 14,113 |
| 2020-10-23 | $22.16 | $22.21 | $22.06 | $22.07 | $18.96 | 2,439 |
| 2020-10-22 | $21.96 | $21.96 | $21.89 | $21.89 | $18.81 | 577 |
| 2020-10-21 | $22.08 | $22.12 | $21.48 | $21.48 | $18.45 | 2,252 |
| 2020-10-20 | $22.11 | $22.18 | $21.93 | $22.01 | $18.91 | 8,641 |
| 2020-10-19 | $21.95 | $21.97 | $21.81 | $21.88 | $18.80 | 5,425 |
| 2020-10-16 | $22.08 | $22.08 | $22.00 | $22.00 | $18.90 | 1,840 |
| 2020-10-15 | $22.15 | $22.23 | $22.12 | $22.23 | $19.10 | 1,503 |
| 2020-10-14 | $22.15 | $22.20 | $22.00 | $22.20 | $19.07 | 11,202 |
| 2020-10-13 | $22.06 | $22.20 | $22.06 | $22.20 | $19.07 | 3,303 |
| 2020-10-12 | $22.24 | $22.24 | $22.19 | $22.21 | $19.08 | 1,953 |
| 2020-10-09 | $22.19 | $22.24 | $22.10 | $22.20 | $19.07 | 5,243 |
| 2020-10-08 | $22.19 | $22.24 | $21.92 | $22.24 | $19.11 | 3,030 |
| 2020-10-07 | $22.09 | $22.21 | $21.92 | $22.19 | $19.06 | 5,229 |
| 2020-10-06 | $22.15 | $22.25 | $22.10 | $22.25 | $19.11 | 4,053 |
| 2020-10-05 | $22.22 | $22.25 | $22.00 | $22.22 | $19.09 | 5,222 |
| 2020-10-02 | $21.93 | $22.20 | $21.93 | $22.20 | $19.07 | 2,881 |
| 2020-10-01 | $21.99 | $22.00 | $21.98 | $22.00 | $18.90 | 5,529 |
| 2020-09-30 | $21.91 | $22.11 | $21.82 | $22.04 | $18.93 | 6,801 |
| 2020-09-29 | $22.00 | $22.00 | $21.82 | $21.95 | $18.86 | 3,938 |
| 2020-09-28 | $21.45 | $22.12 | $21.45 | $21.99 | $18.89 | 7,980 |
| 2020-09-25 | $21.34 | $21.39 | $21.20 | $21.37 | $18.36 | 1,197 |
| 2020-09-24 | $21.30 | $21.30 | $20.87 | $21.00 | $18.04 | 147,107 |
| 2020-09-23 | $21.50 | $21.78 | $21.24 | $21.32 | $18.32 | 7,937 |
| 2020-09-22 | $22.21 | $22.23 | $20.57 | $22.23 | $19.10 | 2,165 |
| 2020-09-21 | $21.92 | $22.05 | $21.54 | $22.05 | $18.94 | 2,793 |
| 2020-09-18 | $21.46 | $22.02 | $21.46 | $22.02 | $18.92 | 1,235 |
| 2020-09-17 | $21.80 | $22.14 | $21.79 | $21.90 | $18.82 | 1,636 |
| 2020-09-16 | $22.10 | $22.10 | $21.50 | $21.88 | $18.80 | 2,967 |
| 2020-09-15 | $22.14 | $22.19 | $22.01 | $22.19 | $19.06 | 2,788 |
| 2020-09-14 | $20.60 | $22.11 | $20.39 | $22.03 | $18.93 | 2,501 |
| 2020-09-11 | $21.96 | $21.96 | $21.71 | $21.75 | $18.69 | 774 |
| 2020-09-10 | $22.01 | $22.14 | $21.68 | $22.08 | $18.97 | 2,280 |
| 2020-09-09 | $21.40 | $21.75 | $21.40 | $21.75 | $18.69 | 3,167 |
| 2020-09-08 | $21.68 | $21.68 | $21.14 | $21.36 | $18.35 | 4,164 |
| 2020-09-04 | $21.65 | $21.98 | $21.31 | $21.98 | $18.88 | 11,095 |
| 2020-09-03 | $21.81 | $21.81 | $21.72 | $21.73 | $18.67 | 1,167 |
| 2020-09-02 | $21.94 | $22.12 | $21.62 | $22.00 | $18.90 | 11,534 |
| 2020-09-01 | $22.26 | $22.26 | $21.86 | $22.00 | $18.90 | 6,220 |
| 2020-08-31 | $22.13 | $22.13 | $21.93 | $22.13 | $19.01 | 4,220 |
| 2020-08-28 | $22.37 | $22.37 | $21.76 | $22.00 | $18.90 | 2,582 |
| 2020-08-27 | $22.22 | $22.40 | $22.22 | $22.28 | $19.14 | 4,641 |
| 2020-08-26 | $22.37 | $22.37 | $22.04 | $22.30 | $19.16 | 17,811 |
| 2020-08-25 | $22.39 | $22.40 | $22.33 | $22.33 | $19.18 | 4,253 |
| 2020-08-24 | $22.03 | $22.43 | $22.03 | $22.14 | $19.02 | 4,093 |
| 2020-08-21 | $22.17 | $22.17 | $21.88 | $22.00 | $18.90 | 8,804 |
| 2020-08-20 | $22.02 | $22.40 | $22.02 | $22.04 | $18.93 | 9,942 |
| 2020-08-19 | $22.43 | $22.43 | $22.33 | $22.34 | $19.19 | 1,974 |
| 2020-08-18 | $22.49 | $22.49 | $22.11 | $22.31 | $19.17 | 4,261 |
| 2020-08-17 | $22.50 | $22.50 | $22.05 | $22.42 | $19.26 | 7,577 |
| 2020-08-14 | $21.51 | $22.50 | $21.51 | $22.50 | $19.33 | 3,594 |
| 2020-08-13 | $21.99 | $22.19 | $21.75 | $22.06 | $18.95 | 31,107 |
| 2020-08-12 | $22.27 | $22.80 | $22.27 | $22.68 | $19.06 | 4,466 |
| 2020-08-11 | $22.98 | $23.00 | $22.88 | $23.00 | $19.33 | 15,895 |
| 2020-08-10 | $22.64 | $22.97 | $22.64 | $22.97 | $19.30 | 1,050 |
| 2020-08-07 | $22.31 | $22.50 | $22.12 | $22.50 | $18.91 | 5,544 |
| 2020-08-06 | $22.11 | $22.30 | $22.11 | $22.29 | $18.73 | 2,252 |
| 2020-08-05 | $21.84 | $22.10 | $21.79 | $22.05 | $18.53 | 3,445 |
| 2020-08-04 | $22.00 | $22.15 | $21.63 | $21.67 | $18.21 | 4,485 |
| 2020-08-03 | $21.47 | $22.18 | $21.47 | $22.18 | $18.64 | 14,478 |
| 2020-07-31 | $21.96 | $22.00 | $21.29 | $21.29 | $17.89 | 22,752 |
| 2020-07-30 | $21.78 | $21.78 | $21.78 | $21.78 | $18.30 | 155 |
| 2020-07-29 | $21.74 | $21.87 | $21.73 | $21.78 | $18.30 | 21,317 |
| 2020-07-28 | $21.51 | $21.53 | $21.42 | $21.50 | $18.07 | 1,335 |
| 2020-07-27 | $21.54 | $21.54 | $21.40 | $21.40 | $17.99 | 1,540 |
| 2020-07-24 | $21.60 | $21.97 | $21.45 | $21.65 | $18.20 | 2,978 |
| 2020-07-23 | $21.06 | $21.65 | $21.06 | $21.49 | $18.06 | 9,953 |
| 2020-07-22 | $21.41 | $21.55 | $21.15 | $21.19 | $17.81 | 8,277 |
| 2020-07-21 | $21.26 | $21.46 | $21.05 | $21.05 | $17.69 | 5,768 |
| 2020-07-20 | $21.66 | $21.74 | $21.05 | $21.21 | $17.83 | 4,934 |
| 2020-07-17 | $21.69 | $21.69 | $21.69 | $21.69 | $18.23 | 553 |
| 2020-07-16 | $21.68 | $21.77 | $21.68 | $21.77 | $18.30 | 2,680 |
| 2020-07-15 | $21.67 | $21.72 | $21.55 | $21.62 | $18.17 | 3,426 |
| 2020-07-14 | $21.81 | $21.84 | $21.53 | $21.65 | $18.20 | 1,622 |
| 2020-07-13 | $22.07 | $22.07 | $21.56 | $21.74 | $18.27 | 1,421 |
| 2020-07-10 | $22.23 | $22.23 | $21.86 | $21.95 | $18.45 | 1,150 |
| 2020-07-09 | $21.35 | $21.68 | $21.35 | $21.68 | $18.22 | 551 |
| 2020-07-08 | $21.77 | $22.21 | $21.73 | $22.05 | $18.53 | 3,270 |
| 2020-07-07 | $21.83 | $21.85 | $21.80 | $21.80 | $18.32 | 1,267 |
| 2020-07-06 | $21.64 | $21.89 | $21.63 | $21.89 | $18.40 | 1,264 |
| 2020-07-02 | $22.00 | $22.00 | $21.90 | $21.90 | $18.41 | 331 |
| 2020-07-01 | $22.15 | $22.15 | $21.95 | $21.95 | $18.45 | 789 |
| 2020-06-30 | $21.72 | $22.10 | $21.65 | $22.10 | $18.57 | 1,232 |
| 2020-06-29 | $22.25 | $22.25 | $21.55 | $21.55 | $18.11 | 2,550 |
| 2020-06-26 | $21.64 | $21.64 | $21.55 | $21.55 | $18.11 | 1,189 |
| 2020-06-25 | $21.75 | $21.75 | $21.57 | $21.60 | $18.15 | 4,011 |
| 2020-06-24 | $21.90 | $21.90 | $21.71 | $21.71 | $18.25 | 1,119 |
| 2020-06-23 | $21.87 | $21.98 | $21.87 | $21.98 | $18.47 | 591 |
| 2020-06-22 | $21.98 | $21.98 | $21.72 | $21.78 | $18.30 | 3,550 |
| 2020-06-19 | $22.48 | $22.49 | $21.90 | $21.90 | $18.41 | 2,801 |
| 2020-06-18 | $21.60 | $21.85 | $21.52 | $21.70 | $18.24 | 2,059 |
| 2020-06-17 | $22.29 | $22.37 | $21.03 | $21.71 | $18.25 | 6,425 |
| 2020-06-16 | $22.15 | $22.63 | $22.00 | $22.00 | $18.49 | 3,484 |
| 2020-06-15 | $21.60 | $21.81 | $21.60 | $21.81 | $18.33 | 2,304 |
| 2020-06-12 | $21.86 | $23.00 | $21.67 | $21.67 | $18.21 | 4,422 |
| 2020-06-11 | $21.90 | $22.22 | $21.67 | $21.88 | $18.39 | 2,969 |
| 2020-06-10 | $22.56 | $22.56 | $21.95 | $22.22 | $18.67 | 5,105 |
| 2020-06-09 | $22.40 | $22.80 | $22.35 | $22.60 | $18.99 | 2,383 |
| 2020-06-08 | $22.70 | $22.72 | $22.62 | $22.68 | $19.06 | 4,057 |
| 2020-06-05 | $22.18 | $22.61 | $22.18 | $22.51 | $18.92 | 2,654 |
| 2020-06-04 | $22.89 | $22.89 | $21.80 | $22.60 | $18.99 | 7,062 |
| 2020-06-03 | $22.45 | $22.99 | $22.45 | $22.98 | $19.31 | 3,291 |
| 2020-06-02 | $22.50 | $22.50 | $22.03 | $22.42 | $18.84 | 7,370 |
| 2020-06-01 | $22.80 | $22.80 | $21.70 | $22.43 | $18.85 | 6,974 |
| 2020-05-29 | $22.05 | $22.83 | $21.98 | $22.83 | $19.19 | 37,951 |
| 2020-05-28 | $21.90 | $22.00 | $21.81 | $21.99 | $18.48 | 5,709 |
| 2020-05-27 | $22.00 | $22.00 | $20.95 | $21.90 | $18.41 | 3,448 |
| 2020-05-26 | $21.28 | $22.00 | $21.28 | $21.69 | $18.23 | 4,963 |
| 2020-05-22 | $20.93 | $21.41 | $20.56 | $21.15 | $17.78 | 14,373 |
| 2020-05-21 | $20.98 | $21.00 | $20.80 | $21.00 | $17.65 | 7,124 |
| 2020-05-20 | $20.00 | $21.00 | $20.00 | $20.99 | $17.64 | 19,487 |
| 2020-05-19 | $19.95 | $20.88 | $19.95 | $20.50 | $17.23 | 4,742 |
| 2020-05-18 | $18.87 | $20.00 | $18.70 | $19.85 | $16.68 | 7,263 |
| 2020-05-15 | $17.76 | $18.18 | $17.50 | $18.18 | $15.28 | 7,884 |
| 2020-05-14 | $18.50 | $18.50 | $17.75 | $17.76 | $14.93 | 2,482 |
| 2020-05-13 | $18.81 | $19.18 | $18.76 | $18.90 | $15.46 | 1,855 |
| 2020-05-12 | $19.14 | $19.25 | $18.23 | $19.00 | $15.54 | 4,428 |
| 2020-05-11 | $18.54 | $19.17 | $18.54 | $19.17 | $15.68 | 2,827 |
| 2020-05-08 | $19.24 | $19.25 | $18.55 | $18.75 | $15.34 | 1,895 |
| 2020-05-07 | $18.20 | $18.20 | $18.20 | $18.20 | $14.89 | 50 |
| 2020-05-06 | $18.31 | $18.45 | $18.00 | $18.20 | $14.89 | 11,194 |
| 2020-05-05 | $19.35 | $19.50 | $18.00 | $18.08 | $14.79 | 7,145 |
| 2020-05-04 | $20.26 | $20.30 | $19.28 | $19.35 | $15.83 | 6,547 |
| 2020-05-01 | $20.48 | $20.52 | $19.64 | $20.44 | $16.72 | 1,109 |
| 2020-04-30 | $20.30 | $21.01 | $20.30 | $21.01 | $17.19 | 5,991 |
| 2020-04-29 | $20.16 | $20.16 | $20.16 | $20.16 | $16.49 | 787 |
| 2020-04-28 | $19.90 | $19.90 | $19.61 | $19.80 | $16.20 | 1,582 |
| 2020-04-27 | $19.25 | $19.90 | $19.25 | $19.90 | $16.28 | 2,616 |
| 2020-04-24 | $19.15 | $19.50 | $18.72 | $19.50 | $15.95 | 6,386 |
| 2020-04-23 | $19.11 | $19.11 | $18.72 | $19.08 | $15.61 | 1,341 |
| 2020-04-22 | $18.63 | $18.85 | $18.63 | $18.80 | $15.38 | 1,627 |
| 2020-04-21 | $18.51 | $19.37 | $18.51 | $18.70 | $15.30 | 1,688 |
| 2020-04-20 | $18.54 | $18.96 | $18.51 | $18.96 | $15.51 | 1,478 |
| 2020-04-17 | $19.50 | $19.50 | $18.98 | $18.98 | $15.53 | 1,270 |
| 2020-04-16 | $18.92 | $18.92 | $18.60 | $18.81 | $15.39 | 1,820 |
| 2020-04-15 | $18.60 | $19.50 | $18.60 | $19.02 | $15.56 | 6,656 |
| 2020-04-14 | $19.15 | $19.30 | $18.20 | $19.30 | $15.79 | 4,347 |
| 2020-04-13 | $19.00 | $19.00 | $18.79 | $19.00 | $15.54 | 1,797 |
| 2020-04-09 | $19.38 | $19.38 | $18.94 | $19.02 | $15.56 | 18,287 |
| 2020-04-08 | $18.64 | $19.55 | $18.64 | $19.30 | $15.79 | 3,332 |
| 2020-04-07 | $18.41 | $19.66 | $18.23 | $18.57 | $15.19 | 4,647 |
| 2020-04-06 | $17.83 | $18.22 | $17.75 | $18.20 | $14.89 | 2,132 |
| 2020-04-03 | $17.52 | $17.82 | $17.52 | $17.82 | $14.58 | 5,351 |
| 2020-04-02 | $17.29 | $17.96 | $17.25 | $17.88 | $14.63 | 3,951 |
| 2020-04-01 | $19.02 | $19.02 | $17.24 | $17.50 | $14.32 | 7,035 |
| 2020-03-31 | $18.96 | $19.00 | $18.96 | $19.00 | $15.54 | 1,054 |
| 2020-03-30 | $17.64 | $19.27 | $17.28 | $18.91 | $15.47 | 10,655 |
| 2020-03-27 | $18.05 | $18.93 | $18.05 | $18.93 | $15.49 | 4,339 |
| 2020-03-26 | $19.14 | $19.50 | $18.11 | $18.88 | $15.45 | 8,862 |
| 2020-03-25 | $18.25 | $18.41 | $17.51 | $17.60 | $14.40 | 33,020 |
| 2020-03-24 | $16.87 | $19.38 | $16.87 | $17.49 | $14.31 | 12,195 |
| 2020-03-23 | $15.96 | $16.73 | $14.23 | $16.57 | $13.56 | 46,495 |
| 2020-03-20 | $18.01 | $19.62 | $17.06 | $17.73 | $14.51 | 32,891 |
| 2020-03-19 | $16.85 | $17.99 | $15.45 | $17.00 | $13.91 | 47,822 |
| 2020-03-18 | $16.04 | $20.00 | $15.50 | $17.20 | $14.07 | 76,459 |
| 2020-03-17 | $21.50 | $21.50 | $19.19 | $20.62 | $16.87 | 16,137 |
| 2020-03-16 | $15.00 | $20.37 | $15.00 | $20.23 | $16.55 | 11,572 |
| 2020-03-13 | $18.58 | $19.90 | $18.50 | $19.90 | $16.28 | 14,509 |
| 2020-03-12 | $20.22 | $20.63 | $17.92 | $19.65 | $16.08 | 26,356 |
| 2020-03-11 | $20.48 | $21.32 | $20.48 | $21.19 | $17.34 | 1,874 |
| 2020-03-10 | $21.56 | $21.70 | $21.25 | $21.42 | $17.52 | 7,114 |
| 2020-03-09 | $22.01 | $22.12 | $21.03 | $21.56 | $17.64 | 12,113 |
| 2020-03-06 | $22.65 | $23.01 | $22.61 | $22.61 | $18.50 | 7,834 |
| 2020-03-05 | $22.91 | $23.42 | $22.88 | $23.32 | $19.08 | 4,588 |
| 2020-03-04 | $23.49 | $23.49 | $22.75 | $22.91 | $18.74 | 5,092 |
| 2020-03-03 | $23.29 | $23.40 | $23.15 | $23.22 | $19.00 | 5,141 |
| 2020-03-02 | $22.94 | $23.29 | $22.88 | $23.29 | $19.05 | 7,123 |
| 2020-02-28 | $22.50 | $22.78 | $22.50 | $22.75 | $18.61 | 34,210 |
| 2020-02-27 | $22.23 | $22.93 | $22.22 | $22.78 | $18.64 | 5,404 |
| 2020-02-26 | $22.35 | $22.41 | $22.20 | $22.29 | $18.24 | 17,255 |
| 2020-02-25 | $22.86 | $22.86 | $22.15 | $22.30 | $18.24 | 19,290 |
| 2020-02-24 | $23.06 | $23.06 | $22.81 | $22.93 | $18.76 | 997 |
| 2020-02-21 | $23.20 | $23.20 | $23.00 | $23.00 | $18.82 | 6,416 |
| 2020-02-20 | $23.54 | $23.66 | $23.14 | $23.15 | $18.94 | 8,856 |
| 2020-02-19 | $23.23 | $23.30 | $23.20 | $23.22 | $19.00 | 1,759 |
| 2020-02-18 | $23.22 | $23.34 | $23.18 | $23.25 | $19.02 | 7,699 |
| 2020-02-14 | $23.11 | $23.30 | $23.11 | $23.22 | $19.00 | 5,530 |
| 2020-02-13 | $23.14 | $23.18 | $23.14 | $23.14 | $18.93 | 2,607 |
| 2020-02-12 | $23.80 | $23.85 | $23.60 | $23.60 | $18.91 | 6,244 |
| 2020-02-11 | $23.84 | $23.87 | $23.45 | $23.60 | $18.91 | 4,381 |
| 2020-02-10 | $23.84 | $23.84 | $23.56 | $23.56 | $18.88 | 3,344 |
| 2020-02-07 | $23.54 | $23.75 | $23.48 | $23.48 | $18.82 | 4,966 |
| 2020-02-06 | $23.67 | $23.77 | $23.35 | $23.35 | $18.71 | 4,873 |
| 2020-02-05 | $23.90 | $23.90 | $23.50 | $23.59 | $18.90 | 10,605 |
| 2020-02-04 | $23.46 | $24.09 | $23.46 | $23.89 | $19.14 | 26,979 |
| 2020-02-03 | $23.40 | $23.49 | $23.25 | $23.30 | $18.67 | 9,256 |
| 2020-01-31 | $22.50 | $23.50 | $22.50 | $23.43 | $18.78 | 26,227 |
| 2020-01-30 | $22.60 | $22.73 | $22.60 | $22.73 | $18.21 | 2,069 |
| 2020-01-29 | $22.40 | $22.40 | $22.26 | $22.26 | $17.84 | 1,339 |
| 2020-01-28 | $22.36 | $22.36 | $22.36 | $22.36 | $17.92 | 176 |
| 2020-01-27 | $22.66 | $22.66 | $22.36 | $22.36 | $17.92 | 2,801 |
| 2020-01-24 | $22.28 | $22.34 | $22.26 | $22.34 | $17.90 | 745 |
| 2020-01-23 | $22.56 | $22.56 | $22.50 | $22.50 | $18.03 | 2,200 |
| 2020-01-22 | $22.64 | $22.65 | $22.50 | $22.50 | $18.03 | 2,450 |
| 2020-01-21 | $22.45 | $22.61 | $22.32 | $22.58 | $18.09 | 24,364 |
| 2020-01-17 | $22.50 | $22.59 | $22.50 | $22.50 | $18.03 | 842 |
| 2020-01-16 | $22.61 | $22.66 | $22.48 | $22.50 | $18.03 | 7,703 |
| 2020-01-15 | $22.50 | $22.55 | $22.50 | $22.50 | $18.03 | 4,236 |
| 2020-01-14 | $22.51 | $22.55 | $22.50 | $22.50 | $18.03 | 3,437 |
| 2020-01-13 | $22.55 | $22.55 | $22.45 | $22.50 | $18.03 | 13,550 |
| 2020-01-10 | $22.34 | $22.54 | $22.34 | $22.54 | $18.06 | 4,899 |
| 2020-01-09 | $22.30 | $22.50 | $22.30 | $22.50 | $18.03 | 35,657 |
| 2020-01-08 | $22.44 | $22.47 | $22.28 | $22.40 | $17.95 | 4,981 |
| 2020-01-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.03 | 610 |
| 2020-01-06 | $22.37 | $22.50 | $22.37 | $22.50 | $18.03 | 3,357 |
| 2020-01-03 | $22.50 | $22.50 | $22.43 | $22.49 | $18.02 | 1,866 |
| 2020-01-02 | $22.49 | $22.49 | $22.20 | $22.25 | $17.83 | 7,599 |
| 2019-12-31 | $22.25 | $22.47 | $22.15 | $22.47 | $18.01 | 4,630 |
| 2019-12-30 | $22.15 | $22.38 | $22.15 | $22.30 | $17.87 | 542 |
| 2019-12-27 | $22.20 | $22.20 | $22.20 | $22.20 | $17.79 | 21 |
| 2019-12-26 | $22.09 | $22.49 | $22.09 | $22.20 | $17.79 | 1,632 |
| 2019-12-24 | $22.35 | $22.35 | $22.28 | $22.28 | $17.85 | 558 |
| 2019-12-23 | $22.03 | $22.41 | $21.95 | $22.20 | $17.79 | 1,536 |
| 2019-12-20 | $22.50 | $22.50 | $22.02 | $22.02 | $17.65 | 4,603 |
| 2019-12-19 | $21.60 | $22.67 | $21.60 | $22.50 | $18.03 | 8,692 |
| 2019-12-18 | $21.52 | $21.67 | $21.36 | $21.67 | $17.37 | 3,748 |
| 2019-12-17 | $21.45 | $21.50 | $21.15 | $21.50 | $17.23 | 22,640 |
| 2019-12-16 | $21.50 | $21.62 | $21.25 | $21.36 | $17.12 | 7,389 |
| 2019-12-13 | $21.39 | $21.58 | $21.26 | $21.39 | $17.14 | 3,132 |
| 2019-12-12 | $21.41 | $21.45 | $21.35 | $21.40 | $17.15 | 1,645 |
| 2019-12-11 | $21.40 | $21.46 | $21.39 | $21.40 | $17.15 | 2,229 |
| 2019-12-10 | $21.33 | $21.47 | $21.33 | $21.35 | $17.11 | 4,580 |
| 2019-12-09 | $21.60 | $21.60 | $21.41 | $21.50 | $17.23 | 3,600 |
| 2019-12-06 | $21.40 | $21.81 | $21.40 | $21.65 | $17.35 | 9,478 |
| 2019-12-05 | $21.35 | $21.45 | $21.35 | $21.35 | $17.11 | 3,046 |
| 2019-12-04 | $21.51 | $21.51 | $21.07 | $21.35 | $17.11 | 21,569 |
| 2019-12-03 | $21.25 | $21.50 | $21.25 | $21.45 | $17.19 | 3,650 |
| 2019-12-02 | $21.96 | $21.96 | $21.00 | $21.50 | $17.23 | 10,753 |
| 2019-11-29 | $21.99 | $22.47 | $21.89 | $21.98 | $17.61 | 1,276 |
| 2019-11-27 | $21.76 | $21.93 | $21.10 | $21.39 | $17.14 | 5,094 |
| 2019-11-26 | $21.98 | $21.98 | $21.75 | $21.75 | $17.43 | 5,463 |
| 2019-11-25 | $21.84 | $22.32 | $21.84 | $21.88 | $17.53 | 1,898 |
| 2019-11-22 | $21.69 | $22.00 | $21.69 | $21.84 | $17.50 | 2,892 |
| 2019-11-21 | $22.14 | $22.14 | $21.55 | $21.70 | $17.39 | 3,550 |
| 2019-11-20 | $21.79 | $21.91 | $21.79 | $21.90 | $17.55 | 1,352 |
| 2019-11-19 | $21.55 | $22.15 | $21.55 | $21.97 | $17.61 | 1,393 |
| 2019-11-18 | $21.56 | $21.89 | $21.52 | $21.86 | $17.52 | 1,695 |
| 2019-11-15 | $21.78 | $22.12 | $21.39 | $21.89 | $17.54 | 5,059 |
| 2019-11-14 | $22.14 | $22.14 | $21.11 | $21.56 | $17.28 | 10,179 |
| 2019-11-13 | $22.78 | $22.79 | $22.40 | $22.54 | $17.67 | 5,453 |
| 2019-11-12 | $22.48 | $22.78 | $22.48 | $22.78 | $17.86 | 1,756 |
| 2019-11-11 | $22.57 | $22.70 | $22.37 | $22.37 | $17.54 | 9,057 |
| 2019-11-08 | $22.70 | $22.70 | $22.70 | $22.70 | $17.80 | 179 |
| 2019-11-07 | $22.24 | $22.89 | $22.24 | $22.70 | $17.80 | 1,936 |
| 2019-11-06 | $22.93 | $22.99 | $22.60 | $22.84 | $17.91 | 6,189 |
| 2019-11-05 | $22.94 | $23.00 | $22.55 | $22.81 | $17.88 | 13,029 |
| 2019-11-04 | $22.70 | $22.80 | $22.41 | $22.80 | $17.87 | 3,719 |
| 2019-11-01 | $22.40 | $22.66 | $22.37 | $22.56 | $17.69 | 9,936 |
| 2019-10-31 | $22.33 | $22.65 | $22.29 | $22.65 | $17.76 | 42,453 |
| 2019-10-30 | $21.88 | $22.28 | $21.60 | $22.28 | $17.47 | 4,193 |
| 2019-10-29 | $21.69 | $21.82 | $21.60 | $21.60 | $16.93 | 14,580 |
| 2019-10-28 | $22.30 | $22.30 | $21.64 | $21.88 | $17.15 | 7,803 |
| 2019-10-25 | $22.00 | $22.31 | $22.00 | $22.12 | $17.34 | 12,665 |
| 2019-10-24 | $22.11 | $22.42 | $22.07 | $22.23 | $17.43 | 3,998 |
| 2019-10-23 | $21.99 | $21.99 | $21.90 | $21.99 | $17.24 | 1,443 |
| 2019-10-22 | $21.90 | $21.90 | $21.90 | $21.90 | $17.17 | 154 |
| 2019-10-21 | $21.71 | $21.99 | $21.65 | $21.90 | $17.17 | 3,234 |
| 2019-10-18 | $21.51 | $21.93 | $21.50 | $21.92 | $17.18 | 6,646 |
| 2019-10-17 | $22.00 | $22.00 | $21.12 | $21.55 | $16.89 | 10,814 |
| 2019-10-16 | $21.98 | $21.98 | $21.85 | $21.89 | $17.16 | 1,682 |
| 2019-10-15 | $21.50 | $21.80 | $21.49 | $21.80 | $17.09 | 782 |
| 2019-10-14 | $21.15 | $21.50 | $21.10 | $21.42 | $16.79 | 10,792 |
| 2019-10-11 | $21.40 | $21.97 | $21.00 | $21.00 | $16.46 | 5,800 |
| 2019-10-10 | $21.95 | $21.95 | $21.51 | $21.51 | $16.86 | 23,769 |
| 2019-10-09 | $21.78 | $21.78 | $20.43 | $21.00 | $16.46 | 24,826 |
| 2019-10-08 | $21.90 | $21.90 | $21.51 | $21.51 | $16.86 | 560 |
| 2019-10-07 | $21.50 | $22.01 | $21.50 | $22.01 | $17.25 | 4,113 |
| 2019-10-04 | $21.50 | $21.56 | $21.50 | $21.50 | $16.85 | 2,263 |
| 2019-10-03 | $20.70 | $21.84 | $20.07 | $21.00 | $16.46 | 14,496 |
| 2019-10-02 | $21.75 | $21.75 | $20.37 | $20.37 | $15.97 | 8,600 |
| 2019-10-01 | $22.11 | $22.11 | $21.73 | $21.73 | $17.04 | 2,916 |
| 2019-09-30 | $22.32 | $22.32 | $21.90 | $21.90 | $17.17 | 4,920 |
| 2019-09-27 | $22.47 | $22.47 | $22.18 | $22.18 | $17.39 | 2,113 |
| 2019-09-26 | $22.45 | $22.45 | $22.21 | $22.35 | $17.52 | 1,721 |
| 2019-09-25 | $22.47 | $22.47 | $22.44 | $22.44 | $17.59 | 1,787 |
| 2019-09-24 | $22.30 | $22.47 | $22.30 | $22.47 | $17.62 | 2,409 |
| 2019-09-23 | $22.09 | $22.25 | $22.09 | $22.24 | $17.43 | 11,196 |
| 2019-09-20 | $21.99 | $22.25 | $21.99 | $22.25 | $17.44 | 9,748 |
| 2019-09-19 | $22.06 | $22.15 | $21.83 | $21.94 | $17.20 | 6,122 |
| 2019-09-18 | $21.69 | $22.10 | $21.69 | $21.75 | $17.05 | 2,279 |
| 2019-09-17 | $22.11 | $22.15 | $21.86 | $21.86 | $17.14 | 2,057 |
| 2019-09-16 | $22.09 | $22.24 | $22.09 | $22.09 | $17.32 | 1,649 |
| 2019-09-13 | $21.70 | $22.36 | $21.57 | $22.36 | $17.53 | 6,427 |
| 2019-09-12 | $22.31 | $22.45 | $21.74 | $21.97 | $17.22 | 997 |
| 2019-09-11 | $21.65 | $21.65 | $21.63 | $21.63 | $16.96 | 1,369 |
| 2019-09-10 | $22.10 | $22.20 | $21.94 | $21.95 | $17.21 | 2,286 |
| 2019-09-09 | $20.42 | $22.28 | $20.42 | $22.08 | $17.31 | 3,934 |
| 2019-09-06 | $22.20 | $22.45 | $22.02 | $22.45 | $17.60 | 400 |
| 2019-09-05 | $22.42 | $22.45 | $21.51 | $22.26 | $17.45 | 4,338 |
| 2019-09-04 | $22.34 | $22.43 | $22.34 | $22.42 | $17.58 | 2,221 |
| 2019-09-03 | $22.45 | $22.45 | $22.40 | $22.42 | $17.58 | 4,066 |
| 2019-08-30 | $22.45 | $22.45 | $22.25 | $22.40 | $17.56 | 31,714 |
| 2019-08-29 | $22.29 | $22.45 | $22.01 | $22.45 | $17.60 | 12,250 |
| 2019-08-28 | $22.25 | $22.45 | $21.90 | $22.08 | $17.31 | 6,392 |
| 2019-08-27 | $22.23 | $22.45 | $22.23 | $22.45 | $17.60 | 6,526 |
| 2019-08-26 | $22.16 | $22.30 | $22.12 | $22.30 | $17.48 | 4,304 |
| 2019-08-23 | $22.10 | $22.30 | $22.10 | $22.30 | $17.48 | 942 |
| 2019-08-22 | $22.23 | $22.48 | $22.15 | $22.29 | $17.47 | 102,565 |
| 2019-08-21 | $22.45 | $22.45 | $22.11 | $22.41 | $17.57 | 3,809 |
| 2019-08-20 | $21.77 | $22.45 | $21.50 | $22.45 | $17.60 | 6,725 |
| 2019-08-19 | $22.19 | $22.19 | $21.94 | $21.95 | $17.21 | 950 |
| 2019-08-16 | $22.12 | $22.20 | $21.50 | $21.97 | $17.22 | 4,587 |
| 2019-08-15 | $22.36 | $22.70 | $21.66 | $21.91 | $17.18 | 4,040 |
| 2019-08-14 | $21.83 | $22.70 | $21.50 | $22.66 | $17.76 | 6,728 |
| 2019-08-13 | $22.48 | $22.60 | $22.18 | $22.20 | $17.04 | 16,282 |
| 2019-08-12 | $22.61 | $22.69 | $22.43 | $22.50 | $17.27 | 10,600 |
| 2019-08-09 | $22.45 | $22.71 | $22.40 | $22.43 | $17.22 | 2,641 |
| 2019-08-08 | $22.56 | $22.70 | $22.48 | $22.55 | $17.31 | 90,423 |
| 2019-08-07 | $22.33 | $22.85 | $22.28 | $22.70 | $17.42 | 47,664 |
| 2019-08-06 | $22.00 | $22.84 | $21.96 | $22.70 | $17.42 | 19,510 |
| 2019-08-05 | $21.86 | $22.00 | $21.58 | $22.00 | $16.89 | 1,334 |
| 2019-08-02 | $21.89 | $21.99 | $21.89 | $21.94 | $16.84 | 5,199 |
| 2019-08-01 | $21.99 | $22.08 | $21.91 | $22.00 | $16.89 | 26,435 |
| 2019-07-31 | $21.85 | $22.08 | $21.84 | $22.08 | $16.95 | 32,680 |
| 2019-07-30 | $21.78 | $22.04 | $21.71 | $21.99 | $16.88 | 18,602 |
| 2019-07-29 | $21.71 | $22.18 | $21.60 | $22.00 | $16.89 | 6,760 |
| 2019-07-26 | $21.90 | $21.90 | $21.85 | $21.85 | $16.77 | 1,990 |
| 2019-07-25 | $21.77 | $21.87 | $21.60 | $21.87 | $16.79 | 3,792 |
| 2019-07-24 | $21.90 | $21.90 | $21.89 | $21.90 | $16.81 | 3,751 |
| 2019-07-23 | $21.69 | $21.90 | $21.50 | $21.90 | $16.81 | 116,130 |
| 2019-07-22 | $21.66 | $21.84 | $21.30 | $21.50 | $16.50 | 6,063 |
| 2019-07-19 | $21.59 | $21.73 | $21.48 | $21.64 | $16.61 | 5,227 |
| 2019-07-18 | $21.38 | $21.46 | $21.16 | $21.41 | $16.43 | 5,896 |
| 2019-07-17 | $21.49 | $21.63 | $21.19 | $21.19 | $16.26 | 4,551 |
| 2019-07-16 | $21.44 | $21.55 | $21.26 | $21.31 | $16.36 | 3,006 |
| 2019-07-15 | $21.75 | $21.75 | $21.06 | $21.26 | $16.32 | 5,327 |
| 2019-07-12 | $21.60 | $21.68 | $21.45 | $21.54 | $16.53 | 1,097 |
| 2019-07-11 | $21.74 | $21.74 | $21.45 | $21.50 | $16.50 | 13,912 |
| 2019-07-10 | $21.78 | $21.87 | $21.67 | $21.85 | $16.77 | 4,285 |
| 2019-07-09 | $22.04 | $22.05 | $21.73 | $21.88 | $16.79 | 41,694 |
| 2019-07-08 | $22.20 | $22.20 | $21.92 | $21.92 | $16.82 | 6,528 |
| 2019-07-05 | $21.71 | $22.34 | $21.71 | $22.10 | $16.96 | 7,823 |
| 2019-07-03 | $21.53 | $21.90 | $21.40 | $21.90 | $16.81 | 5,684 |
| 2019-07-02 | $21.65 | $21.70 | $21.32 | $21.50 | $16.50 | 17,467 |
| 2019-07-01 | $21.09 | $21.50 | $21.09 | $21.50 | $16.50 | 16,893 |
| 2019-06-28 | $20.88 | $21.50 | $20.75 | $21.23 | $16.30 | 33,539 |
| 2019-06-27 | $20.49 | $20.75 | $20.49 | $20.75 | $15.93 | 639 |
| 2019-06-26 | $20.85 | $20.89 | $20.60 | $20.88 | $16.03 | 137,622 |
| 2019-06-25 | $21.00 | $21.05 | $20.90 | $20.90 | $16.04 | 4,924 |
| 2019-06-24 | $20.79 | $21.19 | $20.71 | $21.00 | $16.12 | 7,240 |
| 2019-06-21 | $20.96 | $21.20 | $20.90 | $20.91 | $16.05 | 11,935 |
| 2019-06-20 | $20.82 | $21.36 | $20.36 | $21.36 | $16.39 | 20,820 |
| 2019-06-19 | $20.07 | $20.95 | $20.07 | $20.93 | $16.06 | 56,228 |
| 2019-06-18 | $20.02 | $20.20 | $19.85 | $20.20 | $15.50 | 45,032 |
| 2019-06-17 | $19.85 | $20.10 | $19.85 | $20.00 | $15.35 | 76,165 |
| 2019-06-14 | $19.50 | $19.90 | $19.50 | $19.85 | $15.24 | 10,779 |
| 2019-06-13 | $19.28 | $19.50 | $19.28 | $19.44 | $14.92 | 3,089 |
| 2019-06-12 | $19.05 | $19.50 | $18.15 | $19.36 | $14.86 | 15,851 |
| 2019-06-11 | $19.40 | $19.52 | $19.29 | $19.29 | $14.81 | 1,852 |
| 2019-06-10 | $19.29 | $19.50 | $19.27 | $19.36 | $14.86 | 19,034 |
| 2019-06-07 | $19.33 | $19.53 | $19.16 | $19.20 | $14.74 | 176,613 |
| 2019-06-06 | $19.11 | $19.34 | $19.11 | $19.20 | $14.74 | 3,142 |
| 2019-06-05 | $19.30 | $19.43 | $19.20 | $19.33 | $14.84 | 157,766 |
| 2019-06-04 | $19.36 | $19.45 | $19.27 | $19.35 | $14.85 | 10,576 |
| 2019-06-03 | $19.15 | $19.35 | $19.15 | $19.26 | $14.78 | 10,531 |
| 2019-05-31 | $19.30 | $19.34 | $19.11 | $19.16 | $14.71 | 22,470 |
| 2019-05-30 | $19.31 | $19.48 | $18.90 | $19.21 | $14.74 | 43,939 |
| 2019-05-29 | $19.20 | $19.46 | $19.20 | $19.20 | $14.74 | 17,066 |
| 2019-05-28 | $19.49 | $19.49 | $19.20 | $19.30 | $14.81 | 9,088 |
| 2019-05-24 | $19.49 | $19.49 | $19.20 | $19.39 | $14.88 | 11,638 |
| 2019-05-23 | $19.23 | $19.61 | $19.13 | $19.61 | $15.05 | 8,713 |
| 2019-05-22 | $19.24 | $19.64 | $19.24 | $19.37 | $14.87 | 3,109 |
| 2019-05-21 | $19.00 | $19.38 | $18.71 | $19.38 | $14.88 | 21,262 |
| 2019-05-20 | $19.14 | $19.29 | $18.93 | $18.94 | $14.54 | 11,919 |
| 2019-05-17 | $19.40 | $19.46 | $19.00 | $19.16 | $14.71 | 30,543 |
| 2019-05-16 | $19.60 | $19.68 | $19.36 | $19.37 | $14.87 | 58,802 |
| 2019-05-15 | $19.46 | $19.88 | $19.39 | $19.87 | $15.25 | 38,718 |
| 2019-05-14 | $19.61 | $19.61 | $19.24 | $19.51 | $14.97 | 48,592 |
| 2019-05-13 | $20.02 | $20.19 | $19.00 | $19.70 | $14.75 | 33,125 |
| 2019-05-10 | $20.10 | $20.26 | $20.10 | $20.20 | $15.13 | 43,348 |
| 2019-05-09 | $20.10 | $20.33 | $20.10 | $20.29 | $15.20 | 19,331 |
| 2019-05-08 | $20.11 | $20.35 | $20.10 | $20.22 | $15.14 | 51,564 |
| 2019-05-07 | $20.07 | $20.35 | $20.07 | $20.35 | $15.24 | 5,762 |
| 2019-05-06 | $20.22 | $20.22 | $20.00 | $20.08 | $15.04 | 7,442 |
| 2019-05-03 | $20.28 | $20.28 | $20.05 | $20.15 | $15.09 | 15,268 |
| 2019-05-02 | $20.33 | $20.33 | $20.06 | $20.12 | $15.07 | 6,050 |
| 2019-05-01 | $20.29 | $20.29 | $20.06 | $20.17 | $15.11 | 21,447 |
| 2019-04-30 | $20.12 | $20.40 | $20.09 | $20.40 | $15.28 | 47,398 |
| 2019-04-29 | $20.14 | $20.29 | $20.12 | $20.12 | $15.07 | 1,882 |
| 2019-04-26 | $20.11 | $20.17 | $20.00 | $20.05 | $15.02 | 138,809 |
| 2019-04-25 | $20.10 | $20.17 | $19.85 | $20.04 | $15.01 | 11,987 |
| 2019-04-24 | $20.09 | $20.23 | $19.93 | $20.22 | $15.14 | 25,822 |
| 2019-04-23 | $20.00 | $20.12 | $19.75 | $20.02 | $14.99 | 47,863 |
| 2019-04-22 | $19.98 | $20.25 | $19.82 | $20.11 | $15.06 | 20,622 |
| 2019-04-18 | $19.86 | $20.19 | $19.70 | $20.19 | $15.12 | 29,182 |
| 2019-04-17 | $20.13 | $20.13 | $19.91 | $20.04 | $15.01 | 11,233 |
| 2019-04-16 | $20.13 | $20.14 | $19.66 | $20.00 | $14.98 | 23,603 |
| 2019-04-15 | $19.62 | $20.27 | $19.45 | $20.24 | $15.16 | 46,873 |
| 2019-04-12 | $20.10 | $20.12 | $19.60 | $19.70 | $14.75 | 26,322 |
| 2019-04-11 | $20.21 | $20.22 | $20.00 | $20.10 | $15.05 | 47,217 |
| 2019-04-10 | $20.10 | $20.30 | $20.00 | $20.20 | $15.13 | 31,253 |
| 2019-04-09 | $20.11 | $20.32 | $20.00 | $20.15 | $15.09 | 13,069 |
| 2019-04-08 | $20.15 | $20.40 | $20.03 | $20.30 | $15.20 | 10,927 |
| 2019-04-05 | $20.40 | $20.40 | $19.96 | $20.32 | $15.22 | 29,102 |
| 2019-04-04 | $20.19 | $20.49 | $20.10 | $20.43 | $15.30 | 69,701 |
| 2019-04-03 | $20.20 | $20.29 | $20.11 | $20.29 | $15.20 | 40,084 |
| 2019-04-02 | $19.86 | $20.25 | $19.10 | $20.23 | $15.15 | 81,904 |
| 2019-04-01 | $19.73 | $20.00 | $19.63 | $19.94 | $14.93 | 29,952 |
| 2019-03-29 | $19.44 | $20.01 | $19.44 | $20.01 | $14.99 | 116,081 |
| 2019-03-28 | $19.21 | $19.65 | $19.05 | $19.56 | $14.65 | 36,694 |
| 2019-03-27 | $17.94 | $19.51 | $17.89 | $19.02 | $14.25 | 27,198 |
| 2019-03-26 | $17.78 | $17.99 | $17.57 | $17.96 | $13.45 | 10,017 |
| 2019-03-25 | $17.24 | $17.91 | $17.24 | $17.57 | $13.16 | 13,361 |
| 2019-03-22 | $17.00 | $17.57 | $16.53 | $17.35 | $12.99 | 61,492 |
| 2019-03-21 | $16.48 | $16.97 | $16.37 | $16.85 | $12.62 | 66,100 |
| 2019-03-20 | $17.55 | $17.99 | $16.41 | $17.00 | $12.73 | 66,981 |
| 2019-03-19 | $17.59 | $17.80 | $17.20 | $17.55 | $13.14 | 5,572 |
| 2019-03-18 | $17.27 | $17.77 | $17.27 | $17.64 | $13.21 | 25,848 |
| 2019-03-15 | $17.17 | $17.59 | $17.10 | $17.50 | $13.11 | 9,736 |
| 2019-03-14 | $17.02 | $17.48 | $16.95 | $17.30 | $12.96 | 19,415 |
| 2019-03-13 | $17.26 | $17.29 | $16.85 | $17.11 | $12.81 | 6,880 |
| 2019-03-12 | $17.14 | $17.71 | $16.94 | $17.20 | $12.88 | 31,859 |
| 2019-03-11 | $16.85 | $17.15 | $16.50 | $17.15 | $12.84 | 59,476 |
| 2019-03-08 | $16.28 | $17.18 | $16.28 | $17.01 | $12.74 | 15,267 |
| 2019-03-07 | $16.96 | $17.36 | $16.01 | $16.25 | $12.17 | 115,062 |
| 2019-03-06 | $17.18 | $17.29 | $16.38 | $17.00 | $12.73 | 114,811 |
| 2019-03-05 | $18.47 | $18.60 | $17.40 | $17.40 | $13.03 | 43,159 |
| 2019-03-04 | $18.66 | $18.66 | $17.43 | $18.20 | $13.63 | 18,814 |
| 2019-03-01 | $19.29 | $19.50 | $18.49 | $18.75 | $14.04 | 17,778 |
| 2019-02-28 | $19.53 | $19.54 | $19.14 | $19.25 | $14.42 | 12,249 |
| 2019-02-27 | $19.09 | $19.70 | $18.96 | $19.32 | $14.47 | 10,573 |
| 2019-02-26 | $19.02 | $19.71 | $18.62 | $19.27 | $14.43 | 183,343 |
| 2019-02-25 | $19.18 | $19.29 | $18.65 | $18.91 | $14.16 | 31,753 |
| 2019-02-22 | $19.20 | $19.74 | $18.95 | $19.24 | $14.41 | 11,767 |
| 2019-02-21 | $19.53 | $19.80 | $18.75 | $19.30 | $14.46 | 20,370 |
| 2019-02-20 | $19.00 | $19.80 | $19.00 | $19.39 | $14.52 | 25,142 |
| 2019-02-19 | $18.68 | $19.20 | $18.49 | $18.90 | $14.16 | 13,119 |
| 2019-02-15 | $19.45 | $19.45 | $18.55 | $18.96 | $14.20 | 34,962 |
| 2019-02-14 | $18.39 | $19.71 | $18.39 | $19.70 | $14.75 | 21,474 |
| 2019-02-13 | $18.63 | $18.86 | $18.56 | $18.86 | $13.79 | 252,235 |
| 2019-02-12 | $18.67 | $18.93 | $18.55 | $18.63 | $13.62 | 97,437 |
| 2019-02-11 | $18.10 | $18.93 | $18.10 | $18.60 | $13.60 | 90,775 |
| 2019-02-08 | $18.23 | $18.50 | $18.23 | $18.26 | $13.35 | 39,458 |
| 2019-02-07 | $18.26 | $18.61 | $18.20 | $18.20 | $13.30 | 39,492 |
| 2019-02-06 | $18.24 | $18.63 | $18.00 | $18.26 | $13.35 | 16,025 |
| 2019-02-05 | $18.08 | $18.22 | $17.83 | $18.00 | $13.16 | 10,569 |
| 2019-02-04 | $18.40 | $18.70 | $18.05 | $18.08 | $13.22 | 17,833 |
| 2019-02-01 | $18.25 | $18.68 | $18.01 | $18.40 | $13.45 | 11,249 |
| 2019-01-31 | $17.81 | $18.75 | $17.70 | $18.30 | $13.38 | 29,676 |
| 2019-01-30 | $17.79 | $17.92 | $17.50 | $17.65 | $12.90 | 74,519 |
| 2019-01-29 | $17.51 | $18.08 | $17.51 | $17.66 | $12.91 | 42,621 |
| 2019-01-28 | $17.20 | $17.89 | $17.17 | $17.42 | $12.73 | 69,137 |
| 2019-01-25 | $17.25 | $17.61 | $17.00 | $17.50 | $12.79 | 32,558 |
| 2019-01-24 | $16.33 | $17.44 | $16.33 | $17.25 | $12.61 | 102,672 |
| 2019-01-23 | $17.01 | $17.11 | $16.38 | $16.75 | $12.24 | 60,134 |
| 2019-01-22 | $18.46 | $18.94 | $16.50 | $17.01 | $12.43 | 86,775 |
| 2019-01-18 | $18.30 | $18.92 | $17.83 | $18.40 | $13.45 | 36,082 |
| 2019-01-17 | $16.89 | $18.41 | $16.89 | $18.20 | $13.30 | 56,882 |
| 2019-01-16 | $17.40 | $17.40 | $16.35 | $16.70 | $12.21 | 63,370 |
| 2019-01-15 | $17.49 | $17.92 | $17.02 | $17.23 | $12.60 | 47,669 |
| 2019-01-14 | $17.75 | $18.05 | $17.01 | $17.49 | $12.79 | 76,079 |
| 2019-01-11 | $17.93 | $18.55 | $17.70 | $17.70 | $12.94 | 55,733 |
| 2019-01-10 | $18.27 | $19.00 | $17.60 | $17.94 | $13.11 | 214,686 |
| 2019-01-09 | $18.85 | $19.31 | $18.20 | $18.31 | $13.38 | 92,875 |
| 2019-01-08 | $18.85 | $19.33 | $18.65 | $18.91 | $13.82 | 114,751 |
| 2019-01-07 | $20.61 | $20.61 | $18.70 | $19.00 | $13.89 | 95,656 |
| 2019-01-04 | $23.00 | $23.00 | $20.50 | $20.73 | $15.15 | 67,564 |
| 2019-01-03 | $23.55 | $23.57 | $23.10 | $23.50 | $17.18 | 12,357 |
| 2019-01-02 | $23.46 | $23.86 | $23.37 | $23.55 | $17.22 | 17,371 |
| 2018-12-31 | $23.51 | $23.69 | $23.45 | $23.60 | $17.25 | 11,620 |
| 2018-12-28 | $23.42 | $23.89 | $23.20 | $23.65 | $17.29 | 51,931 |
| 2018-12-27 | $22.24 | $23.01 | $22.20 | $22.41 | $16.38 | 26,043 |
| 2018-12-26 | $23.00 | $23.20 | $21.76 | $22.92 | $16.75 | 13,423 |
| 2018-12-24 | $23.10 | $23.10 | $22.88 | $23.00 | $16.81 | 7,970 |
| 2018-12-21 | $23.06 | $23.20 | $22.95 | $23.20 | $16.96 | 29,673 |
| 2018-12-20 | $22.63 | $23.09 | $22.63 | $23.09 | $16.88 | 20,767 |
| 2018-12-19 | $23.00 | $23.10 | $22.74 | $22.94 | $16.77 | 40,447 |
| 2018-12-18 | $23.22 | $23.22 | $22.78 | $23.08 | $16.87 | 24,915 |
| 2018-12-17 | $22.84 | $23.12 | $22.74 | $23.05 | $16.85 | 50,085 |
| 2018-12-14 | $22.89 | $23.12 | $22.73 | $22.93 | $16.76 | 132,620 |
| 2018-12-13 | $22.84 | $23.30 | $22.32 | $22.93 | $16.76 | 141,342 |
| 2018-12-12 | $22.40 | $22.98 | $22.30 | $22.98 | $16.80 | 132,703 |
| 2018-12-11 | $21.18 | $22.40 | $21.15 | $22.40 | $16.37 | 39,698 |
| 2018-12-10 | $20.96 | $21.20 | $20.52 | $20.88 | $15.26 | 27,998 |
| 2018-12-07 | $22.00 | $22.00 | $20.54 | $21.00 | $15.35 | 93,626 |
| 2018-12-06 | $22.50 | $22.89 | $21.96 | $22.15 | $16.19 | 57,953 |
| 2018-12-04 | $23.28 | $23.41 | $22.82 | $22.92 | $16.75 | 42,653 |
| 2018-12-03 | $23.31 | $23.59 | $22.28 | $23.30 | $17.03 | 33,054 |
| 2018-11-30 | $23.24 | $23.28 | $22.40 | $22.99 | $16.81 | 48,152 |
| 2018-11-29 | $23.27 | $23.40 | $23.20 | $23.30 | $17.03 | 32,457 |
| 2018-11-28 | $23.20 | $23.50 | $22.80 | $23.40 | $17.11 | 72,805 |
| 2018-11-27 | $23.07 | $23.30 | $22.97 | $23.25 | $17.00 | 38,478 |
| 2018-11-26 | $23.14 | $23.22 | $22.80 | $23.17 | $16.94 | 23,317 |
| 2018-11-23 | $22.80 | $23.20 | $22.80 | $23.20 | $16.96 | 3,770 |
| 2018-11-21 | $22.68 | $23.21 | $22.68 | $22.80 | $16.67 | 25,714 |
| 2018-11-20 | $23.00 | $23.04 | $22.50 | $22.61 | $16.53 | 29,855 |
| 2018-11-19 | $22.64 | $23.22 | $22.20 | $22.89 | $16.73 | 52,574 |
| 2018-11-16 | $22.25 | $22.64 | $22.05 | $22.64 | $16.55 | 76,741 |
| 2018-11-15 | $22.72 | $22.72 | $22.00 | $22.25 | $16.26 | 25,863 |
| 2018-11-14 | $22.57 | $22.85 | $22.24 | $22.82 | $16.68 | 77,788 |
| 2018-11-13 | $23.25 | $23.49 | $22.73 | $22.81 | $16.33 | 241,435 |
| 2018-11-12 | $19.99 | $24.25 | $19.95 | $23.32 | $16.69 | 520,222 |
| 2018-11-09 | $20.26 | $20.48 | $20.00 | $20.31 | $14.54 | 30,811 |
| 2018-11-08 | $20.50 | $20.60 | $20.02 | $20.49 | $14.67 | 18,523 |
| 2018-11-07 | $20.53 | $20.72 | $20.40 | $20.40 | $14.60 | 11,134 |
| 2018-11-06 | $20.27 | $20.87 | $20.11 | $20.81 | $14.90 | 11,307 |
| 2018-11-05 | $20.43 | $20.78 | $20.33 | $20.55 | $14.71 | 4,218 |
| 2018-11-02 | $20.45 | $20.65 | $20.20 | $20.50 | $14.67 | 5,600 |
| 2018-11-01 | $20.31 | $20.35 | $20.25 | $20.29 | $14.52 | 2,513 |
| 2018-10-31 | $20.70 | $20.94 | $20.27 | $20.31 | $14.54 | 4,425 |
| 2018-10-30 | $20.38 | $20.79 | $20.22 | $20.71 | $14.82 | 6,121 |
| 2018-10-29 | $20.54 | $20.54 | $20.10 | $20.18 | $14.45 | 3,634 |
| 2018-10-26 | $20.30 | $20.39 | $20.26 | $20.38 | $14.59 | 6,086 |
| 2018-10-25 | $20.33 | $20.53 | $20.26 | $20.26 | $14.50 | 1,305 |
| 2018-10-24 | $20.45 | $20.68 | $20.30 | $20.30 | $14.53 | 8,694 |
| 2018-10-23 | $20.18 | $20.55 | $20.08 | $20.26 | $14.50 | 6,564 |
| 2018-10-22 | $20.23 | $20.89 | $19.84 | $20.29 | $14.52 | 6,019 |
| 2018-10-19 | $20.10 | $20.30 | $19.83 | $20.05 | $14.35 | 12,288 |
| 2018-10-18 | $20.02 | $20.20 | $19.87 | $20.20 | $14.46 | 14,113 |
| 2018-10-17 | $20.32 | $20.32 | $19.16 | $19.60 | $14.03 | 42,585 |
| 2018-10-16 | $20.00 | $20.35 | $20.00 | $20.00 | $14.32 | 7,642 |
| 2018-10-15 | $20.36 | $20.37 | $20.00 | $20.07 | $14.37 | 3,508 |
| 2018-10-12 | $20.90 | $20.90 | $20.10 | $20.41 | $14.61 | 14,306 |
| 2018-10-11 | $20.70 | $21.26 | $20.60 | $20.86 | $14.93 | 6,085 |
| 2018-10-10 | $20.79 | $21.11 | $20.50 | $20.89 | $14.95 | 13,076 |
| 2018-10-09 | $20.88 | $21.36 | $20.83 | $20.98 | $15.02 | 14,807 |
| 2018-10-08 | $20.84 | $21.40 | $20.74 | $21.04 | $15.06 | 11,038 |
| 2018-10-05 | $20.48 | $21.70 | $19.96 | $21.20 | $15.18 | 23,242 |
| 2018-10-04 | $20.09 | $20.49 | $19.80 | $20.49 | $14.67 | 5,541 |
| 2018-10-03 | $20.17 | $20.35 | $20.10 | $20.35 | $14.57 | 5,589 |
| 2018-10-02 | $20.00 | $20.25 | $19.95 | $20.12 | $14.40 | 13,234 |
| 2018-10-01 | $20.43 | $20.43 | $20.10 | $20.20 | $14.46 | 25,663 |
| 2018-09-28 | $20.48 | $20.48 | $20.21 | $20.35 | $14.57 | 11,168 |
| 2018-09-27 | $20.30 | $20.66 | $20.30 | $20.30 | $14.53 | 4,741 |
| 2018-09-26 | $20.05 | $20.31 | $20.01 | $20.25 | $14.50 | 5,638 |
| 2018-09-25 | $20.73 | $20.80 | $20.25 | $20.25 | $14.50 | 7,392 |
| 2018-09-24 | $20.40 | $20.70 | $20.40 | $20.68 | $14.80 | 9,443 |
| 2018-09-21 | $20.15 | $20.52 | $20.15 | $20.30 | $14.53 | 10,993 |
| 2018-09-20 | $20.05 | $20.47 | $20.00 | $20.15 | $14.42 | 13,409 |
| 2018-09-19 | $19.75 | $20.31 | $19.40 | $19.98 | $14.30 | 11,261 |
| 2018-09-18 | $19.30 | $20.00 | $19.30 | $19.74 | $14.13 | 18,680 |
| 2018-09-17 | $20.38 | $20.80 | $19.10 | $19.30 | $13.82 | 36,334 |
| 2018-09-14 | $19.46 | $20.55 | $18.96 | $20.24 | $14.49 | 32,147 |
| 2018-09-13 | $20.08 | $20.08 | $19.12 | $19.42 | $13.90 | 33,689 |
| 2018-09-12 | $18.81 | $20.00 | $18.81 | $19.75 | $14.14 | 52,939 |
| 2018-09-11 | $19.66 | $19.90 | $18.71 | $18.76 | $13.43 | 84,287 |
| 2018-09-10 | $19.05 | $20.09 | $18.26 | $19.81 | $14.18 | 65,698 |
| 2018-09-07 | $21.05 | $21.05 | $19.00 | $19.08 | $13.66 | 110,016 |
| 2018-09-06 | $21.41 | $21.41 | $20.75 | $21.06 | $15.08 | 42,937 |
| 2018-09-05 | $22.30 | $22.38 | $21.20 | $21.42 | $15.33 | 78,043 |
| 2018-09-04 | $22.55 | $22.88 | $22.18 | $22.34 | $15.99 | 49,338 |
| 2018-08-31 | $22.32 | $22.67 | $22.32 | $22.56 | $16.15 | 20,740 |
| 2018-08-30 | $22.31 | $22.55 | $22.02 | $22.27 | $15.94 | 29,793 |
| 2018-08-29 | $22.25 | $22.50 | $22.23 | $22.30 | $15.96 | 28,240 |
| 2018-08-28 | $22.08 | $22.46 | $22.08 | $22.34 | $15.99 | 17,108 |
| 2018-08-27 | $21.82 | $22.25 | $21.82 | $22.05 | $15.78 | 55,047 |
| 2018-08-24 | $21.94 | $21.97 | $21.12 | $21.49 | $15.38 | 27,807 |
| 2018-08-23 | $21.77 | $22.02 | $21.77 | $21.94 | $15.71 | 23,175 |
| 2018-08-22 | $21.50 | $21.87 | $21.20 | $21.77 | $15.58 | 22,722 |
| 2018-08-21 | $20.73 | $21.64 | $20.72 | $21.50 | $15.39 | 37,813 |
| 2018-08-20 | $20.08 | $20.95 | $19.91 | $20.50 | $14.67 | 16,770 |
| 2018-08-17 | $19.95 | $20.35 | $19.90 | $19.95 | $14.28 | 17,602 |
| 2018-08-16 | $20.22 | $20.54 | $19.65 | $20.41 | $14.61 | 89,082 |
| 2018-08-15 | $20.95 | $20.95 | $19.90 | $19.94 | $14.27 | 40,774 |
| 2018-08-14 | $21.01 | $21.10 | $20.71 | $20.94 | $14.99 | 14,014 |
| 2018-08-13 | $21.83 | $22.09 | $21.37 | $21.60 | $15.46 | 26,418 |
| 2018-08-10 | $21.55 | $21.94 | $20.84 | $21.83 | $15.63 | 43,091 |
| 2018-08-09 | $22.66 | $22.66 | $21.05 | $21.55 | $15.43 | 74,778 |
| 2018-08-08 | $23.10 | $23.30 | $23.10 | $23.16 | $16.58 | 3,768 |
| 2018-08-07 | $23.52 | $23.54 | $23.01 | $23.15 | $16.57 | 25,809 |
| 2018-08-06 | $23.74 | $23.81 | $23.54 | $23.63 | $16.92 | 5,862 |
| 2018-08-03 | $23.31 | $23.61 | $23.31 | $23.52 | $16.84 | 10,407 |
| 2018-08-02 | $23.17 | $23.52 | $23.16 | $23.41 | $16.76 | 14,382 |
| 2018-08-01 | $23.25 | $23.49 | $23.20 | $23.20 | $16.61 | 8,977 |
| 2018-07-31 | $23.44 | $23.75 | $23.25 | $23.25 | $16.64 | 18,948 |
| 2018-07-30 | $23.68 | $24.04 | $23.50 | $23.75 | $17.00 | 6,750 |
| 2018-07-27 | $24.10 | $24.18 | $23.57 | $23.67 | $16.94 | 19,281 |
| 2018-07-26 | $23.81 | $24.18 | $23.81 | $24.06 | $17.22 | 23,404 |
| 2018-07-25 | $23.49 | $23.76 | $23.48 | $23.76 | $17.01 | 16,211 |
| 2018-07-24 | $23.25 | $23.56 | $23.12 | $23.55 | $16.86 | 19,219 |
| 2018-07-23 | $23.51 | $23.51 | $23.08 | $23.28 | $16.66 | 2,520 |
| 2018-07-20 | $23.41 | $23.41 | $23.16 | $23.27 | $16.66 | 7,701 |
| 2018-07-19 | $23.29 | $23.53 | $22.89 | $23.43 | $16.77 | 16,695 |
| 2018-07-18 | $23.30 | $23.45 | $23.30 | $23.41 | $16.76 | 2,498 |
| 2018-07-17 | $23.41 | $23.41 | $23.15 | $23.32 | $16.69 | 13,116 |
| 2018-07-16 | $23.55 | $23.55 | $23.35 | $23.45 | $16.79 | 6,399 |
| 2018-07-13 | $23.30 | $23.52 | $23.30 | $23.47 | $16.80 | 4,003 |
| 2018-07-12 | $23.05 | $23.56 | $23.05 | $23.14 | $16.56 | 14,973 |
| 2018-07-11 | $23.10 | $23.21 | $22.98 | $23.17 | $16.59 | 6,645 |
| 2018-07-10 | $23.17 | $23.23 | $23.08 | $23.15 | $16.57 | 4,758 |
| 2018-07-09 | $23.08 | $23.23 | $23.08 | $23.19 | $16.60 | 7,188 |
| 2018-07-06 | $22.92 | $23.09 | $22.92 | $23.09 | $16.53 | 8,058 |
| 2018-07-05 | $22.98 | $23.00 | $22.71 | $22.96 | $16.43 | 10,555 |
| 2018-07-03 | $22.84 | $22.97 | $22.81 | $22.97 | $16.44 | 5,209 |
| 2018-07-02 | $22.61 | $22.85 | $22.50 | $22.80 | $16.32 | 13,272 |
| 2018-06-29 | $22.50 | $22.65 | $22.44 | $22.61 | $16.18 | 31,354 |
| 2018-06-28 | $22.45 | $22.51 | $22.35 | $22.50 | $16.11 | 18,730 |
| 2018-06-27 | $22.62 | $22.68 | $22.40 | $22.62 | $16.19 | 8,833 |
| 2018-06-26 | $22.68 | $22.68 | $22.45 | $22.65 | $16.21 | 1,667 |
| 2018-06-25 | $22.67 | $22.70 | $22.59 | $22.68 | $16.23 | 5,950 |
| 2018-06-22 | $22.63 | $23.00 | $22.08 | $22.69 | $16.24 | 16,018 |
| 2018-06-21 | $22.45 | $22.74 | $22.45 | $22.60 | $16.18 | 19,528 |
| 2018-06-20 | $22.10 | $22.52 | $22.03 | $22.42 | $16.05 | 19,617 |
| 2018-06-19 | $22.11 | $22.24 | $21.80 | $22.10 | $15.82 | 2,750 |
| 2018-06-18 | $21.98 | $22.24 | $21.94 | $22.11 | $15.83 | 6,000 |
| 2018-06-15 | $21.50 | $22.18 | $21.50 | $21.96 | $15.72 | 10,440 |
| 2018-06-14 | $21.44 | $21.84 | $21.44 | $21.69 | $15.53 | 6,579 |
| 2018-06-13 | $21.64 | $21.75 | $21.40 | $21.42 | $15.33 | 12,061 |
| 2018-06-12 | $21.82 | $21.86 | $21.62 | $21.74 | $15.56 | 6,990 |
| 2018-06-11 | $22.07 | $22.07 | $21.65 | $21.74 | $15.56 | 6,354 |
| 2018-06-08 | $21.85 | $22.00 | $21.78 | $21.99 | $15.74 | 40,224 |
| 2018-06-07 | $21.83 | $21.98 | $21.70 | $21.75 | $15.57 | 33,964 |
| 2018-06-06 | $21.64 | $21.95 | $21.61 | $21.80 | $15.61 | 35,273 |
| 2018-06-05 | $21.60 | $21.68 | $21.40 | $21.60 | $15.46 | 25,938 |
| 2018-06-04 | $21.38 | $21.59 | $21.30 | $21.37 | $15.30 | 7,890 |
| 2018-06-01 | $21.36 | $21.45 | $21.23 | $21.33 | $15.27 | 12,363 |
| 2018-05-31 | $21.30 | $21.36 | $21.05 | $21.26 | $15.22 | 12,328 |
| 2018-05-30 | $21.00 | $21.20 | $20.92 | $21.20 | $15.18 | 7,427 |
| 2018-05-29 | $21.06 | $21.11 | $20.80 | $20.97 | $15.01 | 7,534 |
| 2018-05-25 | $21.21 | $21.44 | $21.10 | $21.15 | $15.14 | 10,783 |
| 2018-05-24 | $21.24 | $21.35 | $21.12 | $21.34 | $15.28 | 8,843 |
| 2018-05-23 | $21.35 | $21.60 | $21.28 | $21.37 | $15.30 | 8,475 |
| 2018-05-22 | $21.26 | $21.66 | $21.19 | $21.52 | $15.40 | 6,990 |
| 2018-05-21 | $21.42 | $21.67 | $21.42 | $21.58 | $15.45 | 10,155 |
| 2018-05-18 | $21.23 | $21.60 | $21.20 | $21.56 | $15.43 | 3,454 |
| 2018-05-17 | $21.30 | $21.30 | $21.02 | $21.15 | $15.14 | 9,271 |
| 2018-05-16 | $21.15 | $21.63 | $21.01 | $21.28 | $15.23 | 17,805 |
| 2018-05-15 | $21.70 | $21.70 | $21.15 | $21.20 | $15.18 | 12,149 |
| 2018-05-14 | $22.05 | $22.08 | $21.65 | $21.74 | $15.56 | 13,434 |
| 2018-05-11 | $22.05 | $22.49 | $22.03 | $22.34 | $15.64 | 16,060 |
| 2018-05-10 | $21.29 | $21.77 | $21.28 | $21.74 | $15.22 | 24,213 |
| 2018-05-09 | $21.35 | $21.35 | $21.15 | $21.15 | $14.81 | 10,260 |
| 2018-05-08 | $21.39 | $21.40 | $21.11 | $21.31 | $14.92 | 14,749 |
| 2018-05-07 | $21.35 | $21.38 | $21.06 | $21.34 | $14.94 | 6,564 |
| 2018-05-04 | $21.25 | $21.31 | $21.25 | $21.25 | $14.88 | 600 |
| 2018-05-03 | $21.04 | $21.28 | $21.01 | $21.18 | $14.83 | 18,746 |
| 2018-05-02 | $21.12 | $21.25 | $21.06 | $21.25 | $14.88 | 5,461 |
| 2018-05-01 | $21.17 | $21.32 | $21.06 | $21.07 | $14.75 | 4,878 |
| 2018-04-30 | $21.14 | $21.31 | $21.07 | $21.23 | $14.87 | 9,217 |
| 2018-04-27 | $20.94 | $21.28 | $20.89 | $21.28 | $14.90 | 9,808 |
| 2018-04-26 | $21.02 | $21.14 | $21.02 | $21.05 | $14.74 | 14,082 |
| 2018-04-25 | $20.93 | $21.14 | $20.93 | $21.00 | $14.71 | 20,832 |
| 2018-04-24 | $20.74 | $21.08 | $20.58 | $21.07 | $14.75 | 20,206 |
| 2018-04-23 | $20.75 | $20.81 | $20.40 | $20.66 | $14.47 | 16,284 |
| 2018-04-20 | $20.43 | $20.75 | $20.43 | $20.70 | $14.49 | 32,966 |
| 2018-04-19 | $20.36 | $20.76 | $20.36 | $20.57 | $14.40 | 11,927 |
| 2018-04-18 | $20.47 | $20.63 | $20.41 | $20.48 | $14.34 | 12,412 |
| 2018-04-17 | $20.02 | $20.67 | $20.02 | $20.67 | $14.47 | 15,477 |
| 2018-04-16 | $20.16 | $20.31 | $20.00 | $20.07 | $14.05 | 8,861 |
| 2018-04-13 | $20.07 | $20.20 | $19.98 | $20.07 | $14.05 | 16,214 |
| 2018-04-12 | $19.93 | $20.20 | $19.93 | $20.12 | $14.09 | 23,229 |
| 2018-04-11 | $20.25 | $20.25 | $19.96 | $20.03 | $14.03 | 9,160 |
| 2018-04-10 | $19.80 | $20.18 | $19.62 | $20.14 | $14.10 | 24,466 |
| 2018-04-09 | $19.50 | $19.81 | $19.50 | $19.80 | $13.86 | 24,728 |
| 2018-04-06 | $19.22 | $19.48 | $19.15 | $19.48 | $13.64 | 45,291 |
| 2018-04-05 | $19.21 | $19.39 | $19.02 | $19.20 | $13.44 | 7,300 |
| 2018-04-04 | $19.31 | $19.47 | $19.16 | $19.29 | $13.51 | 16,414 |
| 2018-04-03 | $19.20 | $19.30 | $19.13 | $19.25 | $13.48 | 45,211 |
| 2018-04-02 | $19.63 | $19.66 | $19.15 | $19.24 | $13.47 | 30,872 |
| 2018-03-29 | $19.39 | $19.70 | $19.39 | $19.50 | $13.65 | 20,178 |
| 2018-03-28 | $19.37 | $19.83 | $19.30 | $19.83 | $13.89 | 17,221 |
| 2018-03-27 | $19.54 | $19.64 | $19.35 | $19.47 | $13.63 | 23,984 |
| 2018-03-26 | $19.70 | $19.75 | $19.40 | $19.60 | $13.72 | 13,661 |
| 2018-03-23 | $20.01 | $20.13 | $19.43 | $19.68 | $13.78 | 37,817 |
| 2018-03-22 | $20.26 | $20.30 | $20.00 | $20.00 | $14.00 | 36,575 |
| 2018-03-21 | $20.02 | $20.71 | $20.02 | $20.20 | $14.14 | 19,289 |
| 2018-03-20 | $20.25 | $20.25 | $20.09 | $20.15 | $14.11 | 22,500 |
| 2018-03-19 | $20.35 | $20.52 | $20.10 | $20.27 | $14.19 | 6,960 |
| 2018-03-16 | $20.43 | $20.60 | $20.35 | $20.51 | $14.36 | 12,695 |
| 2018-03-15 | $20.52 | $20.58 | $20.28 | $20.58 | $14.41 | 10,529 |
| 2018-03-14 | $20.66 | $20.75 | $20.62 | $20.63 | $14.45 | 12,341 |
| 2018-03-13 | $20.75 | $20.81 | $20.41 | $20.80 | $14.56 | 13,184 |
| 2018-03-12 | $20.94 | $20.94 | $20.54 | $20.82 | $14.58 | 41,369 |
| 2018-03-09 | $20.75 | $20.94 | $20.45 | $20.94 | $14.66 | 242,136 |
| 2018-03-08 | $20.48 | $20.74 | $20.32 | $20.69 | $14.49 | 22,789 |
| 2018-03-07 | $20.01 | $20.28 | $19.96 | $20.28 | $14.20 | 23,308 |
| 2018-03-06 | $20.00 | $20.24 | $19.59 | $20.04 | $14.03 | 19,497 |
| 2018-03-05 | $19.85 | $20.19 | $19.85 | $19.97 | $13.98 | 17,534 |
| 2018-03-02 | $19.93 | $19.93 | $19.45 | $19.85 | $13.90 | 9,258 |
| 2018-03-01 | $19.89 | $20.03 | $19.25 | $19.86 | $13.91 | 44,278 |
| 2018-02-28 | $20.55 | $20.55 | $18.64 | $19.86 | $13.91 | 100,881 |
| 2018-02-27 | $20.99 | $21.15 | $20.81 | $20.97 | $14.68 | 5,752 |
| 2018-02-26 | $21.05 | $21.62 | $20.86 | $20.87 | $14.61 | 17,295 |
| 2018-02-23 | $21.02 | $21.40 | $20.94 | $20.98 | $14.69 | 9,083 |
| 2018-02-22 | $20.90 | $21.18 | $20.76 | $20.99 | $14.70 | 11,350 |
| 2018-02-21 | $20.72 | $20.91 | $20.56 | $20.91 | $14.64 | 22,139 |
| 2018-02-20 | $20.38 | $21.34 | $20.37 | $20.72 | $14.51 | 18,296 |
| 2018-02-16 | $20.89 | $21.06 | $20.40 | $20.45 | $14.32 | 26,476 |
| 2018-02-15 | $21.19 | $21.19 | $20.88 | $20.89 | $14.63 | 21,770 |
| 2018-02-14 | $21.61 | $21.61 | $21.10 | $21.21 | $14.85 | 26,488 |
| 2018-02-13 | $22.05 | $22.20 | $21.99 | $22.00 | $15.06 | 21,567 |
| 2018-02-12 | $21.67 | $22.05 | $21.67 | $22.03 | $15.08 | 19,124 |
| 2018-02-09 | $21.45 | $21.60 | $21.10 | $21.47 | $14.70 | 12,582 |
| 2018-02-08 | $22.14 | $22.14 | $21.40 | $21.60 | $14.79 | 20,660 |
| 2018-02-07 | $22.29 | $22.29 | $21.90 | $22.00 | $15.06 | 12,591 |
| 2018-02-06 | $22.29 | $22.29 | $21.85 | $22.22 | $15.21 | 21,839 |
| 2018-02-05 | $22.11 | $22.38 | $22.00 | $22.18 | $15.18 | 14,655 |
| 2018-02-02 | $21.95 | $22.13 | $21.55 | $22.11 | $15.14 | 210,089 |
| 2018-02-01 | $22.00 | $22.21 | $22.00 | $22.11 | $15.14 | 20,611 |
| 2018-01-31 | $22.01 | $22.50 | $22.00 | $22.09 | $15.12 | 9,324 |
| 2018-01-30 | $22.21 | $22.24 | $21.88 | $22.05 | $15.10 | 8,862 |
| 2018-01-29 | $22.67 | $22.78 | $22.11 | $22.27 | $15.25 | 21,440 |
| 2018-01-26 | $22.79 | $23.05 | $22.75 | $22.76 | $15.58 | 30,931 |
| 2018-01-25 | $22.72 | $22.96 | $22.64 | $22.80 | $15.61 | 30,111 |
| 2018-01-24 | $22.94 | $22.94 | $22.58 | $22.84 | $15.64 | 44,824 |
| 2018-01-23 | $22.69 | $23.01 | $22.69 | $22.93 | $15.70 | 51,915 |
| 2018-01-22 | $22.20 | $22.80 | $22.20 | $22.59 | $15.47 | 34,989 |
| 2018-01-19 | $23.50 | $23.50 | $21.99 | $22.17 | $15.18 | 54,108 |
| 2018-01-18 | $24.04 | $24.04 | $23.26 | $23.35 | $15.99 | 76,344 |
| 2018-01-17 | $24.43 | $24.43 | $24.14 | $24.20 | $16.57 | 24,303 |
| 2018-01-16 | $24.54 | $24.54 | $24.24 | $24.43 | $16.72 | 35,688 |
| 2018-01-12 | $24.60 | $24.74 | $24.52 | $24.54 | $16.80 | 12,755 |
| 2018-01-11 | $24.53 | $24.75 | $24.53 | $24.65 | $16.88 | 13,200 |
| 2018-01-10 | $24.60 | $24.77 | $24.53 | $24.53 | $16.79 | 22,515 |
| 2018-01-09 | $24.66 | $24.69 | $24.50 | $24.60 | $16.84 | 13,432 |
| 2018-01-08 | $24.55 | $24.71 | $24.46 | $24.47 | $16.75 | 26,567 |
| 2018-01-05 | $24.60 | $24.60 | $24.55 | $24.55 | $16.81 | 26,018 |
| 2018-01-04 | $24.64 | $24.72 | $24.57 | $24.58 | $16.83 | 41,605 |
| 2018-01-03 | $24.57 | $24.65 | $24.50 | $24.50 | $16.77 | 8,031 |
| 2018-01-02 | $24.57 | $24.74 | $24.47 | $24.71 | $16.92 | 10,046 |
| 2017-12-29 | $24.46 | $24.57 | $24.40 | $24.43 | $16.72 | 25,916 |
| 2017-12-28 | $24.50 | $24.57 | $24.38 | $24.46 | $16.75 | 34,990 |
| 2017-12-27 | $24.60 | $24.65 | $24.50 | $24.53 | $16.79 | 13,518 |
| 2017-12-26 | $24.71 | $24.81 | $24.65 | $24.65 | $16.88 | 19,600 |
| 2017-12-22 | $24.76 | $25.00 | $24.69 | $24.69 | $16.90 | 26,750 |
| 2017-12-21 | $24.65 | $24.78 | $24.65 | $24.70 | $16.91 | 27,331 |
| 2017-12-20 | $24.68 | $24.70 | $24.64 | $24.67 | $16.89 | 49,201 |
| 2017-12-19 | $24.54 | $24.85 | $24.54 | $24.69 | $16.90 | 55,836 |
| 2017-12-18 | $24.65 | $24.87 | $24.50 | $24.67 | $16.89 | 37,368 |
| 2017-12-15 | $24.43 | $24.68 | $24.43 | $24.68 | $16.90 | 22,243 |
| 2017-12-14 | $24.47 | $24.53 | $24.33 | $24.53 | $16.79 | 17,838 |
| 2017-12-13 | $24.40 | $24.48 | $24.30 | $24.32 | $16.65 | 17,758 |
| 2017-12-12 | $24.54 | $24.65 | $24.41 | $24.47 | $16.75 | 29,680 |
| 2017-12-11 | $24.63 | $24.70 | $24.43 | $24.59 | $16.83 | 89,661 |
| 2017-12-08 | $24.71 | $24.81 | $24.58 | $24.65 | $16.88 | 32,269 |
| 2017-12-07 | $24.72 | $24.72 | $24.61 | $24.68 | $16.89 | 14,557 |
| 2017-12-06 | $24.66 | $24.72 | $24.59 | $24.72 | $16.92 | 18,411 |
| 2017-12-05 | $24.74 | $24.80 | $24.65 | $24.66 | $16.88 | 12,169 |
| 2017-12-04 | $24.68 | $24.75 | $24.50 | $24.70 | $16.91 | 28,655 |
| 2017-12-01 | $24.75 | $24.75 | $24.55 | $24.70 | $16.91 | 24,092 |
| 2017-11-30 | $24.59 | $24.75 | $24.51 | $24.51 | $16.78 | 24,940 |
| 2017-11-29 | $24.60 | $24.74 | $24.51 | $24.73 | $16.93 | 19,187 |
| 2017-11-28 | $24.50 | $24.72 | $24.39 | $24.59 | $16.83 | 32,540 |
| 2017-11-27 | $24.75 | $24.97 | $24.52 | $24.52 | $16.79 | 34,076 |
| 2017-11-24 | $24.60 | $24.88 | $24.46 | $24.75 | $16.94 | 27,020 |
| 2017-11-22 | $24.36 | $24.72 | $24.35 | $24.59 | $16.83 | 13,853 |
| 2017-11-21 | $24.50 | $24.87 | $24.17 | $24.30 | $16.64 | 81,223 |
| 2017-11-20 | $25.43 | $25.43 | $24.09 | $24.43 | $16.72 | 124,918 |
| 2017-11-17 | $25.70 | $25.70 | $25.56 | $25.61 | $17.53 | 9,437 |
| 2017-11-16 | $25.44 | $25.65 | $25.37 | $25.61 | $17.53 | 6,619 |
| 2017-11-15 | $25.40 | $25.54 | $25.40 | $25.46 | $17.43 | 4,817 |
| 2017-11-14 | $25.37 | $25.54 | $25.29 | $25.54 | $17.48 | 8,951 |
| 2017-11-13 | $25.79 | $25.90 | $25.74 | $25.89 | $17.39 | 6,056 |
| 2017-11-10 | $25.57 | $25.92 | $25.57 | $25.92 | $17.41 | 8,970 |
| 2017-11-09 | $25.32 | $25.90 | $25.04 | $25.85 | $17.37 | 23,777 |
| 2017-11-08 | $25.79 | $25.85 | $25.79 | $25.79 | $17.33 | 3,784 |
| 2017-11-07 | $25.84 | $25.98 | $25.78 | $25.79 | $17.33 | 6,983 |
| 2017-11-06 | $26.28 | $26.28 | $25.63 | $25.85 | $17.37 | 23,033 |
| 2017-11-03 | $26.10 | $26.34 | $26.10 | $26.23 | $17.62 | 2,971 |
| 2017-11-02 | $26.22 | $26.22 | $25.80 | $26.00 | $17.47 | 5,775 |
| 2017-11-01 | $26.75 | $26.75 | $26.11 | $26.15 | $17.57 | 3,900 |
| 2017-10-31 | $26.56 | $26.70 | $26.44 | $26.53 | $17.82 | 6,909 |
| 2017-10-30 | $26.44 | $26.48 | $26.44 | $26.48 | $17.79 | 839 |
| 2017-10-27 | $26.62 | $26.63 | $26.43 | $26.46 | $17.78 | 6,730 |
| 2017-10-26 | $26.47 | $26.47 | $26.47 | $26.47 | $17.79 | 622 |
| 2017-10-25 | $26.17 | $26.50 | $26.10 | $26.36 | $17.71 | 12,854 |
| 2017-10-24 | $26.17 | $26.17 | $26.11 | $26.12 | $17.55 | 1,227 |
| 2017-10-23 | $26.15 | $26.18 | $26.06 | $26.11 | $17.54 | 4,140 |
| 2017-10-20 | $26.09 | $26.14 | $26.02 | $26.07 | $17.52 | 11,272 |
| 2017-10-19 | $26.04 | $26.08 | $26.03 | $26.08 | $17.52 | 2,110 |
| 2017-10-18 | $26.15 | $26.20 | $26.01 | $26.08 | $17.52 | 7,840 |
| 2017-10-17 | $26.35 | $26.42 | $26.06 | $26.19 | $17.60 | 10,871 |
| 2017-10-16 | $26.18 | $26.23 | $26.18 | $26.23 | $17.62 | 1,971 |
| 2017-10-13 | $26.16 | $26.44 | $26.07 | $26.11 | $17.54 | 5,618 |
| 2017-10-12 | $26.00 | $26.20 | $26.00 | $26.10 | $17.54 | 6,781 |
| 2017-10-11 | $26.42 | $26.42 | $26.00 | $26.01 | $17.48 | 8,937 |
| 2017-10-10 | $26.17 | $26.39 | $26.13 | $26.25 | $17.64 | 3,528 |
| 2017-10-09 | $26.18 | $26.25 | $26.17 | $26.20 | $17.60 | 755 |
| 2017-10-06 | $26.20 | $26.40 | $26.15 | $26.25 | $17.64 | 29,846 |
| 2017-10-05 | $26.18 | $26.41 | $26.18 | $26.21 | $17.61 | 20,383 |
| 2017-10-04 | $26.13 | $26.20 | $26.13 | $26.14 | $17.56 | 2,827 |
| 2017-10-03 | $26.18 | $26.18 | $26.12 | $26.12 | $17.55 | 2,375 |
| 2017-10-02 | $26.17 | $26.20 | $26.17 | $26.20 | $17.60 | 1,968 |
| 2017-09-29 | $26.15 | $26.27 | $26.14 | $26.16 | $17.58 | 16,963 |
| 2017-09-28 | $26.00 | $26.19 | $26.00 | $26.17 | $17.58 | 7,083 |
| 2017-09-27 | $26.11 | $26.21 | $26.02 | $26.02 | $17.48 | 9,630 |
| 2017-09-26 | $26.08 | $26.23 | $26.06 | $26.06 | $17.51 | 3,580 |
| 2017-09-25 | $26.15 | $26.25 | $26.04 | $26.04 | $17.50 | 9,966 |
| 2017-09-22 | $26.16 | $26.20 | $26.14 | $26.14 | $17.56 | 9,225 |
| 2017-09-21 | $26.08 | $26.31 | $26.08 | $26.15 | $17.57 | 4,074 |
| 2017-09-20 | $26.36 | $26.36 | $26.11 | $26.11 | $17.54 | 2,818 |
| 2017-09-19 | $26.43 | $26.43 | $26.19 | $26.37 | $17.72 | 11,746 |
| 2017-09-18 | $26.25 | $26.40 | $26.23 | $26.23 | $17.62 | 3,208 |
| 2017-09-15 | $26.19 | $26.20 | $26.10 | $26.20 | $17.60 | 5,952 |
| 2017-09-14 | $26.11 | $26.25 | $26.03 | $26.11 | $17.54 | 7,123 |
| 2017-09-13 | $26.25 | $26.25 | $26.15 | $26.15 | $17.57 | 6,874 |
| 2017-09-12 | $26.11 | $26.24 | $26.11 | $26.21 | $17.61 | 9,620 |
| 2017-09-11 | $26.20 | $26.20 | $26.06 | $26.16 | $17.58 | 1,187 |
| 2017-09-08 | $25.95 | $26.19 | $25.95 | $26.03 | $17.49 | 23,052 |
| 2017-09-07 | $26.10 | $26.22 | $25.77 | $26.17 | $17.58 | 32,581 |
| 2017-09-06 | $26.03 | $26.10 | $26.02 | $26.09 | $17.53 | 11,478 |
| 2017-09-05 | $26.21 | $26.49 | $26.05 | $26.09 | $17.53 | 7,216 |
| 2017-09-01 | $26.50 | $26.50 | $26.12 | $26.23 | $17.62 | 25,831 |
| 2017-08-31 | $26.18 | $26.50 | $26.08 | $26.48 | $17.79 | 12,196 |
| 2017-08-30 | $26.00 | $26.25 | $25.95 | $26.25 | $17.64 | 7,770 |
| 2017-08-29 | $26.10 | $26.24 | $25.95 | $26.12 | $17.55 | 10,426 |
| 2017-08-28 | $26.11 | $26.11 | $25.99 | $26.11 | $17.54 | 6,771 |
| 2017-08-25 | $26.22 | $26.24 | $26.08 | $26.08 | $17.52 | 7,017 |
| 2017-08-24 | $26.23 | $26.32 | $26.05 | $26.13 | $17.56 | 10,785 |
| 2017-08-23 | $26.12 | $26.25 | $26.12 | $26.21 | $17.61 | 6,394 |
| 2017-08-22 | $26.20 | $26.44 | $26.15 | $26.23 | $17.62 | 7,619 |
| 2017-08-21 | $26.55 | $26.61 | $25.97 | $26.25 | $17.64 | 22,635 |
| 2017-08-18 | $26.75 | $26.75 | $26.59 | $26.68 | $17.93 | 3,072 |
| 2017-08-17 | $26.65 | $26.70 | $26.64 | $26.69 | $17.93 | 850 |
| 2017-08-16 | $26.76 | $26.83 | $26.51 | $26.83 | $18.03 | 8,216 |
| 2017-08-15 | $26.78 | $26.78 | $25.84 | $26.74 | $17.97 | 10,429 |
| 2017-08-14 | $26.36 | $26.60 | $25.81 | $26.50 | $17.80 | 8,487 |
| 2017-08-11 | $25.49 | $26.16 | $25.49 | $26.14 | $17.56 | 10,752 |
| 2017-08-10 | $26.20 | $26.20 | $25.95 | $26.10 | $17.22 | 18,269 |
| 2017-08-09 | $26.89 | $26.89 | $26.23 | $26.23 | $17.30 | 42,900 |
| 2017-08-08 | $27.12 | $27.20 | $27.05 | $27.20 | $17.94 | 11,547 |
| 2017-08-07 | $27.21 | $27.34 | $27.16 | $27.33 | $18.03 | 3,262 |
| 2017-08-04 | $27.21 | $27.21 | $27.17 | $27.17 | $17.92 | 2,463 |
| 2017-08-03 | $27.20 | $27.20 | $26.95 | $27.20 | $17.94 | 3,808 |
| 2017-08-02 | $27.08 | $27.11 | $27.04 | $27.11 | $17.88 | 7,948 |
| 2017-08-01 | $26.85 | $27.07 | $26.85 | $27.07 | $17.86 | 4,825 |
| 2017-07-31 | $26.82 | $27.11 | $26.81 | $27.00 | $17.81 | 22,279 |
| 2017-07-28 | $26.84 | $26.95 | $26.82 | $26.95 | $17.78 | 2,413 |
| 2017-07-27 | $26.84 | $26.87 | $26.84 | $26.87 | $17.72 | 600 |
| 2017-07-26 | $26.89 | $26.89 | $26.89 | $26.89 | $17.74 | 33 |
| 2017-07-25 | $26.89 | $26.89 | $26.89 | $26.89 | $17.74 | 1,100 |
| 2017-07-24 | $26.80 | $27.00 | $26.80 | $26.99 | $17.80 | 2,964 |
| 2017-07-21 | $26.79 | $26.87 | $26.79 | $26.87 | $17.72 | 4,459 |
| 2017-07-20 | $26.94 | $26.94 | $26.83 | $26.85 | $17.71 | 4,308 |
| 2017-07-19 | $27.01 | $27.04 | $26.93 | $26.97 | $17.79 | 4,121 |
| 2017-07-18 | $26.97 | $27.01 | $26.91 | $26.96 | $17.78 | 2,775 |
| 2017-07-17 | $26.82 | $27.00 | $26.82 | $27.00 | $17.81 | 7,734 |
| 2017-07-14 | $26.89 | $27.00 | $26.78 | $26.85 | $17.71 | 18,283 |
| 2017-07-13 | $26.91 | $26.93 | $26.85 | $26.92 | $17.76 | 3,306 |
| 2017-07-12 | $26.80 | $26.98 | $26.80 | $26.89 | $17.74 | 2,375 |
| 2017-07-11 | $26.98 | $27.00 | $26.79 | $27.00 | $17.81 | 4,915 |
| 2017-07-10 | $26.86 | $27.01 | $26.84 | $27.01 | $17.82 | 4,898 |
| 2017-07-07 | $26.89 | $27.01 | $26.76 | $26.97 | $17.79 | 6,111 |
| 2017-07-06 | $26.90 | $26.90 | $26.77 | $26.77 | $17.66 | 1,257 |
| 2017-07-05 | $26.92 | $27.01 | $26.85 | $27.01 | $17.82 | 4,106 |
| 2017-07-03 | $26.85 | $27.00 | $26.85 | $26.99 | $17.80 | 1,621 |
| 2017-06-30 | $26.89 | $26.99 | $26.89 | $26.94 | $17.77 | 4,014 |
| 2017-06-29 | $26.87 | $26.92 | $26.85 | $26.92 | $17.76 | 5,057 |
| 2017-06-28 | $26.69 | $27.00 | $26.69 | $26.90 | $17.75 | 75,664 |
| 2017-06-27 | $26.60 | $26.81 | $26.60 | $26.81 | $17.68 | 4,489 |
| 2017-06-26 | $26.67 | $26.93 | $26.67 | $26.77 | $17.66 | 2,452 |
| 2017-06-23 | $26.65 | $26.82 | $26.65 | $26.74 | $17.64 | 1,368 |
| 2017-06-22 | $26.70 | $26.80 | $26.70 | $26.77 | $17.66 | 14,579 |
| 2017-06-21 | $26.68 | $26.78 | $26.68 | $26.78 | $17.66 | 1,767 |
| 2017-06-20 | $26.62 | $26.74 | $26.62 | $26.74 | $17.64 | 9,781 |
| 2017-06-19 | $26.70 | $26.73 | $26.61 | $26.68 | $17.60 | 9,119 |
| 2017-06-16 | $26.61 | $26.70 | $26.61 | $26.69 | $17.60 | 12,174 |
| 2017-06-15 | $26.63 | $26.69 | $26.62 | $26.69 | $17.61 | 4,032 |
| 2017-06-14 | $26.61 | $26.69 | $26.61 | $26.67 | $17.59 | 2,882 |
| 2017-06-13 | $26.62 | $26.66 | $26.55 | $26.63 | $17.57 | 3,027 |
| 2017-06-12 | $26.61 | $26.62 | $26.43 | $26.48 | $17.47 | 7,378 |
| 2017-06-09 | $26.60 | $26.63 | $26.59 | $26.62 | $17.56 | 3,439 |
| 2017-06-08 | $26.52 | $26.67 | $26.52 | $26.57 | $17.53 | 4,520 |
| 2017-06-07 | $26.54 | $26.63 | $26.54 | $26.57 | $17.53 | 6,481 |
| 2017-06-06 | $26.50 | $26.54 | $26.50 | $26.52 | $17.49 | 1,993 |
| 2017-06-05 | $26.57 | $26.66 | $26.50 | $26.56 | $17.52 | 5,811 |
| 2017-06-02 | $26.78 | $26.78 | $26.61 | $26.66 | $17.59 | 1,546 |
| 2017-06-01 | $27.04 | $27.04 | $26.57 | $26.68 | $17.60 | 10,608 |
| 2017-05-31 | $26.58 | $26.76 | $26.58 | $26.76 | $17.65 | 2,732 |
| 2017-05-30 | $26.67 | $26.78 | $26.56 | $26.56 | $17.52 | 6,969 |
| 2017-05-26 | $26.91 | $26.91 | $26.68 | $26.70 | $17.61 | 1,473 |
| 2017-05-25 | $26.79 | $26.79 | $26.66 | $26.72 | $17.63 | 5,726 |
| 2017-05-24 | $26.63 | $26.70 | $26.56 | $26.67 | $17.59 | 9,104 |
| 2017-05-23 | $26.80 | $26.80 | $26.50 | $26.69 | $17.61 | 6,568 |
| 2017-05-22 | $26.51 | $26.97 | $26.51 | $26.75 | $17.65 | 6,511 |
| 2017-05-19 | $26.32 | $26.59 | $26.32 | $26.58 | $17.53 | 2,349 |
| 2017-05-18 | $26.26 | $26.49 | $26.26 | $26.43 | $17.43 | 14,431 |
| 2017-05-17 | $26.16 | $26.65 | $26.16 | $26.55 | $17.51 | 8,941 |
| 2017-05-16 | $26.25 | $26.37 | $26.22 | $26.22 | $17.30 | 5,762 |
| 2017-05-15 | $26.11 | $26.39 | $26.11 | $26.29 | $17.34 | 9,304 |
| 2017-05-12 | $26.19 | $26.29 | $26.05 | $26.29 | $17.34 | 4,669 |
| 2017-05-11 | $26.01 | $26.30 | $26.01 | $26.19 | $17.28 | 1,637 |
| 2017-05-10 | $26.33 | $26.69 | $26.33 | $26.66 | $17.27 | 10,746 |
| 2017-05-09 | $26.29 | $26.48 | $26.10 | $26.48 | $17.15 | 11,722 |
| 2017-05-08 | $26.32 | $26.37 | $26.26 | $26.30 | $17.03 | 6,987 |
| 2017-05-05 | $26.32 | $26.50 | $26.29 | $26.50 | $17.16 | 14,823 |
| 2017-05-04 | $26.39 | $26.43 | $26.30 | $26.43 | $17.12 | 4,898 |
| 2017-05-03 | $26.40 | $26.40 | $26.33 | $26.33 | $17.05 | 11,875 |
| 2017-05-02 | $26.41 | $26.41 | $26.20 | $26.41 | $17.10 | 8,305 |
| 2017-05-01 | $26.37 | $26.40 | $26.34 | $26.40 | $17.10 | 9,642 |
| 2017-04-28 | $26.44 | $26.44 | $26.20 | $26.35 | $17.07 | 12,600 |
| 2017-04-27 | $26.22 | $26.34 | $26.20 | $26.34 | $17.06 | 5,714 |
| 2017-04-26 | $26.18 | $26.36 | $26.01 | $26.20 | $16.97 | 6,880 |
| 2017-04-25 | $26.13 | $26.34 | $26.13 | $26.34 | $17.06 | 9,058 |
| 2017-04-24 | $26.15 | $26.30 | $26.07 | $26.25 | $17.00 | 6,493 |
| 2017-04-21 | $26.30 | $26.38 | $26.25 | $26.25 | $17.00 | 2,758 |
| 2017-04-20 | $26.29 | $26.39 | $26.10 | $26.34 | $17.06 | 5,085 |
| 2017-04-19 | $25.95 | $26.46 | $25.76 | $26.46 | $17.14 | 7,660 |
| 2017-04-18 | $25.93 | $25.97 | $25.69 | $25.93 | $16.79 | 12,480 |
| 2017-04-17 | $25.80 | $25.84 | $25.65 | $25.84 | $16.74 | 4,932 |
| 2017-04-13 | $25.71 | $26.15 | $25.65 | $25.81 | $16.72 | 14,860 |
| 2017-04-12 | $26.00 | $26.00 | $25.25 | $25.71 | $16.65 | 40,516 |
| 2017-04-11 | $26.91 | $27.00 | $25.66 | $25.82 | $16.72 | 457 |
| 2017-04-10 | $27.01 | $27.04 | $26.95 | $26.98 | $17.47 | 4,583 |
| 2017-04-07 | $26.83 | $27.05 | $26.83 | $26.90 | $17.42 | 2,357 |
| 2017-04-06 | $26.78 | $26.90 | $26.75 | $26.88 | $17.41 | 5,277 |
| 2017-04-05 | $26.91 | $26.91 | $26.79 | $26.79 | $17.35 | 4,819 |
| 2017-04-04 | $26.91 | $27.00 | $26.85 | $26.87 | $17.40 | 18,368 |
| 2017-04-03 | $26.84 | $26.94 | $26.84 | $26.94 | $17.45 | 13,385 |
| 2017-03-31 | $26.90 | $26.90 | $26.85 | $26.87 | $17.40 | 15,879 |
| 2017-03-30 | $26.80 | $26.92 | $26.80 | $26.82 | $17.37 | 6,215 |
| 2017-03-29 | $26.94 | $26.94 | $26.82 | $26.83 | $17.38 | 1,837 |
| 2017-03-28 | $26.83 | $27.02 | $26.83 | $26.98 | $17.47 | 16,270 |
| 2017-03-27 | $26.88 | $26.99 | $26.88 | $26.90 | $17.42 | 11,744 |
| 2017-03-24 | $27.06 | $27.10 | $26.98 | $27.00 | $17.49 | 11,267 |
| 2017-03-23 | $27.07 | $27.13 | $26.98 | $27.13 | $17.57 | 12,642 |
| 2017-03-22 | $26.93 | $27.24 | $26.93 | $27.01 | $17.49 | 6,256 |
| 2017-03-21 | $27.24 | $27.27 | $26.98 | $26.98 | $17.47 | 5,442 |
| 2017-03-20 | $27.09 | $27.30 | $26.88 | $27.30 | $17.68 | 28,910 |
| 2017-03-17 | $27.14 | $27.29 | $27.11 | $27.11 | $17.56 | 5,773 |
| 2017-03-16 | $26.88 | $27.30 | $26.85 | $27.30 | $17.68 | 5,343 |
| 2017-03-15 | $26.85 | $27.05 | $26.85 | $27.05 | $17.52 | 6,500 |
| 2017-03-14 | $26.74 | $26.74 | $26.72 | $26.72 | $17.31 | 1,132 |
| 2017-03-13 | $26.74 | $26.83 | $26.58 | $26.83 | $17.38 | 1,456 |
| 2017-03-10 | $26.76 | $26.80 | $26.76 | $26.80 | $17.35 | 1,334 |
| 2017-03-09 | $26.80 | $26.89 | $26.73 | $26.89 | $17.42 | 5,668 |
| 2017-03-08 | $26.72 | $26.87 | $26.67 | $26.74 | $17.32 | 7,905 |
| 2017-03-07 | $26.71 | $26.93 | $26.71 | $26.89 | $17.42 | 4,428 |
| 2017-03-06 | $27.08 | $27.08 | $26.89 | $26.90 | $17.42 | 2,595 |
| 2017-03-03 | $26.83 | $26.97 | $26.79 | $26.96 | $17.46 | 7,300 |
| 2017-03-02 | $26.71 | $26.90 | $26.70 | $26.90 | $17.42 | 3,078 |
| 2017-03-01 | $26.82 | $26.82 | $26.55 | $26.69 | $17.29 | 6,334 |
| 2017-02-28 | $26.66 | $26.80 | $26.60 | $26.68 | $17.28 | 7,209 |
| 2017-02-27 | $26.73 | $26.85 | $26.71 | $26.71 | $17.30 | 1,711 |
| 2017-02-24 | $26.77 | $26.81 | $26.70 | $26.78 | $17.34 | 2,053 |
| 2017-02-23 | $26.86 | $27.02 | $26.80 | $26.83 | $17.38 | 6,692 |
| 2017-02-22 | $26.75 | $26.80 | $26.75 | $26.80 | $17.35 | 986 |
| 2017-02-21 | $26.75 | $26.75 | $26.70 | $26.71 | $17.30 | 5,675 |
| 2017-02-17 | $26.62 | $26.95 | $26.62 | $26.75 | $17.32 | 12,855 |
| 2017-02-16 | $26.84 | $26.84 | $26.72 | $26.81 | $17.36 | 11,078 |
| 2017-02-15 | $26.85 | $27.06 | $26.80 | $26.80 | $17.36 | 6,553 |
| 2017-02-14 | $26.94 | $26.94 | $26.66 | $26.86 | $17.40 | 11,289 |
| 2017-02-13 | $26.97 | $27.30 | $26.69 | $26.81 | $17.36 | 24,568 |
| 2017-02-10 | $27.48 | $27.48 | $27.35 | $27.35 | $17.40 | 2,865 |
| 2017-02-09 | $27.34 | $27.62 | $27.33 | $27.48 | $17.48 | 4,953 |
| 2017-02-08 | $27.49 | $27.49 | $27.25 | $27.26 | $17.34 | 4,875 |
| 2017-02-07 | $27.34 | $27.43 | $27.14 | $27.30 | $17.36 | 60,950 |
| 2017-02-06 | $27.06 | $27.40 | $27.06 | $27.40 | $17.43 | 7,611 |
| 2017-02-03 | $27.20 | $27.24 | $27.04 | $27.24 | $17.33 | 7,050 |
| 2017-02-02 | $27.03 | $27.24 | $27.03 | $27.24 | $17.33 | 3,383 |
| 2017-02-01 | $26.98 | $27.02 | $26.98 | $27.02 | $17.19 | 683 |
| 2017-01-31 | $26.99 | $27.01 | $26.87 | $26.98 | $17.16 | 6,340 |
| 2017-01-30 | $27.00 | $27.00 | $26.82 | $26.82 | $17.06 | 10,825 |
| 2017-01-27 | $26.93 | $27.09 | $26.93 | $27.06 | $17.21 | 5,226 |
| 2017-01-26 | $26.79 | $26.98 | $26.79 | $26.97 | $17.16 | 4,527 |
| 2017-01-25 | $26.80 | $26.84 | $26.72 | $26.78 | $17.04 | 4,630 |
| 2017-01-24 | $26.92 | $26.96 | $26.60 | $26.88 | $17.10 | 37,065 |
| 2017-01-23 | $26.85 | $26.99 | $26.85 | $26.97 | $17.16 | 2,506 |
| 2017-01-20 | $26.86 | $26.90 | $26.84 | $26.86 | $17.09 | 8,134 |
| 2017-01-19 | $26.85 | $26.90 | $26.84 | $26.85 | $17.08 | 10,288 |
| 2017-01-18 | $26.89 | $26.92 | $26.83 | $26.92 | $17.13 | 602 |
| 2017-01-17 | $26.84 | $27.11 | $26.84 | $26.86 | $17.09 | 16,184 |
| 2017-01-13 | $26.88 | $27.11 | $26.87 | $26.94 | $17.14 | 2,756 |
| 2017-01-12 | $27.08 | $27.08 | $26.86 | $26.87 | $17.09 | 9,312 |
| 2017-01-11 | $27.09 | $27.10 | $27.09 | $27.09 | $17.23 | 2,607 |
| 2017-01-10 | $26.90 | $27.09 | $26.80 | $27.02 | $17.19 | 7,145 |
| 2017-01-09 | $27.09 | $27.09 | $26.91 | $27.04 | $17.20 | 4,140 |
| 2017-01-06 | $26.67 | $27.05 | $26.67 | $27.00 | $17.18 | 9,352 |
| 2017-01-05 | $26.67 | $26.73 | $26.60 | $26.73 | $17.00 | 3,847 |
| 2017-01-04 | $26.64 | $26.80 | $26.57 | $26.66 | $16.96 | 6,964 |
| 2017-01-03 | $26.84 | $26.91 | $26.35 | $26.65 | $16.95 | 86,210 |
| 2016-12-30 | $26.86 | $27.00 | $26.86 | $27.00 | $17.18 | 690 |
| 2016-12-29 | $26.81 | $26.87 | $26.81 | $26.87 | $17.09 | 763 |
| 2016-12-28 | $26.87 | $26.96 | $26.78 | $26.86 | $17.09 | 1,800 |
| 2016-12-27 | $26.86 | $26.96 | $26.74 | $26.89 | $17.11 | 9,320 |
| 2016-12-23 | $26.76 | $26.79 | $26.75 | $26.78 | $17.04 | 1,651 |
| 2016-12-22 | $26.74 | $26.77 | $26.74 | $26.77 | $17.03 | 1,047 |
| 2016-12-21 | $26.67 | $26.77 | $26.66 | $26.77 | $17.03 | 4,769 |
| 2016-12-20 | $26.82 | $26.85 | $26.52 | $26.69 | $16.98 | 21,121 |
| 2016-12-19 | $26.81 | $26.84 | $26.80 | $26.81 | $17.06 | 2,846 |
| 2016-12-16 | $26.86 | $26.86 | $26.79 | $26.79 | $17.04 | 2,229 |
| 2016-12-15 | $26.78 | $26.84 | $26.68 | $26.81 | $17.06 | 11,215 |
| 2016-12-14 | $26.71 | $26.82 | $26.71 | $26.80 | $17.05 | 12,047 |
| 2016-12-13 | $26.70 | $26.78 | $26.70 | $26.78 | $17.04 | 3,873 |
| 2016-12-12 | $26.60 | $26.73 | $26.56 | $26.66 | $16.96 | 10,058 |
| 2016-12-09 | $26.71 | $26.78 | $26.45 | $26.56 | $16.90 | 10,141 |
| 2016-12-08 | $26.74 | $26.79 | $26.68 | $26.68 | $16.97 | 10,103 |
| 2016-12-07 | $26.63 | $26.80 | $26.63 | $26.80 | $17.05 | 8,489 |
| 2016-12-06 | $26.62 | $26.74 | $26.62 | $26.71 | $16.99 | 7,152 |
| 2016-12-05 | $26.40 | $26.60 | $26.14 | $26.55 | $16.89 | 7,316 |
| 2016-12-02 | $26.35 | $26.53 | $26.29 | $26.43 | $16.81 | 10,179 |
| 2016-12-01 | $26.17 | $26.24 | $25.72 | $26.24 | $16.69 | 7,752 |
| 2016-11-30 | $26.21 | $26.21 | $26.09 | $26.09 | $16.60 | 3,820 |
| 2016-11-29 | $26.18 | $26.40 | $26.10 | $26.40 | $16.79 | 2,698 |
| 2016-11-28 | $26.67 | $26.67 | $26.11 | $26.30 | $16.73 | 17,383 |
| 2016-11-25 | $26.50 | $26.72 | $26.32 | $26.72 | $17.00 | 780 |
| 2016-11-23 | $26.63 | $26.63 | $26.38 | $26.62 | $16.93 | 5,419 |
| 2016-11-22 | $26.43 | $26.81 | $26.35 | $26.75 | $17.02 | 7,279 |
| 2016-11-21 | $26.19 | $26.39 | $26.19 | $26.39 | $16.79 | 3,053 |
| 2016-11-18 | $26.35 | $26.35 | $26.20 | $26.30 | $16.73 | 7,571 |
| 2016-11-17 | $26.15 | $26.92 | $26.15 | $26.39 | $16.79 | 8,766 |
| 2016-11-16 | $26.16 | $26.35 | $26.16 | $26.27 | $16.71 | 4,860 |
| 2016-11-15 | $25.90 | $26.25 | $25.90 | $26.14 | $16.63 | 8,639 |
| 2016-11-14 | $25.95 | $25.95 | $25.38 | $25.68 | $16.34 | 3,544 |
| 2016-11-11 | $26.18 | $26.19 | $26.01 | $26.07 | $16.59 | 13,450 |
| 2016-11-10 | $26.60 | $26.60 | $26.25 | $26.33 | $16.75 | 7,185 |
| 2016-11-09 | $26.51 | $26.85 | $26.51 | $26.71 | $16.69 | 3,720 |
| 2016-11-08 | $26.79 | $26.92 | $26.79 | $26.92 | $16.81 | 1,927 |
| 2016-11-07 | $26.96 | $26.96 | $26.60 | $26.82 | $16.75 | 2,725 |
| 2016-11-04 | $26.22 | $26.72 | $26.22 | $26.72 | $16.69 | 4,583 |
| 2016-11-03 | $26.52 | $26.52 | $26.40 | $26.50 | $16.55 | 7,080 |
| 2016-11-02 | $26.42 | $26.46 | $26.40 | $26.41 | $16.50 | 3,076 |
| 2016-11-01 | $26.70 | $26.88 | $26.55 | $26.57 | $16.60 | 5,300 |
| 2016-10-31 | $26.67 | $26.92 | $26.66 | $26.71 | $16.69 | 5,696 |
| 2016-10-28 | $26.70 | $26.85 | $26.70 | $26.71 | $16.69 | 4,122 |
| 2016-10-27 | $26.77 | $26.86 | $26.68 | $26.74 | $16.70 | 10,618 |
| 2016-10-26 | $26.93 | $26.93 | $26.66 | $26.67 | $16.66 | 8,809 |
| 2016-10-25 | $26.74 | $26.80 | $26.72 | $26.77 | $16.72 | 2,105 |
| 2016-10-24 | $26.72 | $26.98 | $26.72 | $26.92 | $16.82 | 6,181 |
| 2016-10-21 | $26.82 | $26.82 | $26.60 | $26.68 | $16.67 | 15,387 |
| 2016-10-20 | $26.94 | $26.94 | $26.67 | $26.86 | $16.78 | 10,865 |
| 2016-10-19 | $26.80 | $26.95 | $26.78 | $26.95 | $16.84 | 3,785 |
| 2016-10-18 | $26.62 | $26.97 | $26.57 | $26.90 | $16.80 | 13,802 |
| 2016-10-17 | $26.69 | $26.69 | $26.57 | $26.62 | $16.63 | 1,266 |
| 2016-10-14 | $27.19 | $27.19 | $26.60 | $26.67 | $16.66 | 12,531 |
| 2016-10-13 | $27.02 | $27.06 | $27.00 | $27.06 | $16.90 | 1,890 |
| 2016-10-12 | $27.07 | $27.14 | $27.01 | $27.12 | $16.94 | 4,980 |
| 2016-10-11 | $27.07 | $27.19 | $26.98 | $27.17 | $16.97 | 6,845 |
| 2016-10-10 | $26.90 | $27.04 | $26.90 | $27.04 | $16.89 | 2,085 |
| 2016-10-07 | $26.85 | $27.06 | $26.85 | $26.94 | $16.83 | 9,856 |
| 2016-10-06 | $26.92 | $27.06 | $26.86 | $26.88 | $16.79 | 17,953 |
| 2016-10-05 | $26.96 | $27.04 | $26.85 | $27.04 | $16.89 | 1,407 |
| 2016-10-04 | $26.99 | $27.08 | $26.98 | $27.01 | $16.87 | 5,391 |
| 2016-10-03 | $26.93 | $27.06 | $26.92 | $27.05 | $16.90 | 4,591 |
| 2016-09-30 | $27.04 | $27.04 | $26.89 | $26.95 | $16.84 | 2,732 |
| 2016-09-29 | $26.98 | $27.19 | $26.94 | $27.19 | $16.98 | 3,455 |
| 2016-09-28 | $27.02 | $27.02 | $26.85 | $26.85 | $16.77 | 2,320 |
| 2016-09-27 | $27.03 | $27.03 | $26.93 | $26.93 | $16.82 | 3,400 |
| 2016-09-26 | $27.02 | $27.03 | $26.92 | $26.95 | $16.84 | 4,238 |
| 2016-09-23 | $26.96 | $27.09 | $26.96 | $27.01 | $16.87 | 4,185 |
| 2016-09-22 | $27.12 | $27.14 | $26.99 | $27.03 | $16.88 | 7,304 |
| 2016-09-21 | $27.17 | $27.21 | $26.94 | $27.05 | $16.90 | 9,331 |
| 2016-09-20 | $27.33 | $27.34 | $27.07 | $27.34 | $17.08 | 5,646 |
| 2016-09-19 | $27.27 | $27.35 | $27.01 | $27.17 | $16.97 | 7,328 |
| 2016-09-16 | $27.20 | $27.31 | $27.19 | $27.22 | $17.00 | 2,557 |
| 2016-09-15 | $26.95 | $27.22 | $26.95 | $27.12 | $16.94 | 6,309 |
| 2016-09-14 | $26.65 | $27.10 | $26.65 | $27.01 | $16.87 | 7,301 |
| 2016-09-13 | $27.14 | $27.14 | $26.61 | $26.61 | $16.62 | 8,510 |
| 2016-09-12 | $27.21 | $27.24 | $27.00 | $27.00 | $16.87 | 3,807 |
| 2016-09-09 | $27.44 | $27.44 | $27.02 | $27.02 | $16.88 | 4,592 |
| 2016-09-08 | $27.44 | $27.50 | $27.31 | $27.36 | $17.09 | 7,504 |
| 2016-09-07 | $27.38 | $27.49 | $27.27 | $27.38 | $17.10 | 5,340 |
| 2016-09-06 | $27.24 | $27.45 | $27.24 | $27.30 | $17.05 | 13,082 |
| 2016-09-02 | $27.08 | $27.37 | $27.08 | $27.28 | $17.04 | 5,829 |
| 2016-09-01 | $27.23 | $27.23 | $27.07 | $27.23 | $17.01 | 5,018 |
| 2016-08-31 | $27.06 | $27.17 | $27.06 | $27.14 | $16.96 | 8,485 |
| 2016-08-30 | $27.05 | $27.31 | $27.02 | $27.12 | $16.94 | 13,176 |
| 2016-08-29 | $27.11 | $27.11 | $27.11 | $27.11 | $16.93 | 302 |
| 2016-08-26 | $27.11 | $27.25 | $27.11 | $27.16 | $16.97 | 6,125 |
| 2016-08-25 | $27.04 | $27.20 | $27.04 | $27.16 | $16.97 | 4,478 |
| 2016-08-24 | $26.94 | $27.18 | $26.94 | $27.13 | $16.95 | 8,844 |
| 2016-08-23 | $26.97 | $27.10 | $26.83 | $27.01 | $16.87 | 8,233 |
| 2016-08-22 | $26.82 | $26.92 | $26.73 | $26.92 | $16.82 | 4,810 |
| 2016-08-19 | $27.09 | $27.29 | $26.82 | $26.83 | $16.76 | 11,032 |
| 2016-08-18 | $27.06 | $27.20 | $27.02 | $27.20 | $16.99 | 7,795 |
| 2016-08-17 | $27.23 | $27.25 | $27.05 | $27.05 | $16.90 | 3,685 |
| 2016-08-16 | $27.23 | $27.28 | $27.22 | $27.23 | $17.01 | 4,739 |
| 2016-08-15 | $27.17 | $27.33 | $27.08 | $27.17 | $16.97 | 7,500 |
| 2016-08-12 | $27.23 | $27.35 | $27.23 | $27.28 | $17.04 | 3,244 |
| 2016-08-11 | $27.30 | $27.30 | $27.14 | $27.30 | $17.05 | 3,307 |
| 2016-08-10 | $27.71 | $27.72 | $27.70 | $27.72 | $17.01 | 2,344 |
| 2016-08-09 | $27.60 | $27.80 | $27.60 | $27.79 | $17.06 | 9,735 |
| 2016-08-08 | $27.77 | $27.77 | $27.44 | $27.71 | $17.00 | 8,143 |
| 2016-08-05 | $27.60 | $27.70 | $27.51 | $27.55 | $16.91 | 5,097 |
| 2016-08-04 | $27.45 | $27.58 | $27.45 | $27.58 | $16.93 | 5,415 |
| 2016-08-03 | $27.39 | $27.50 | $27.39 | $27.50 | $16.88 | 1,481 |
| 2016-08-02 | $27.30 | $27.45 | $27.30 | $27.45 | $16.85 | 4,606 |
| 2016-08-01 | $27.24 | $27.38 | $27.24 | $27.36 | $16.79 | 1,902 |
| 2016-07-29 | $27.16 | $27.25 | $27.16 | $27.25 | $16.72 | 1,130 |
| 2016-07-28 | $27.10 | $27.28 | $27.10 | $27.28 | $16.74 | 2,070 |
| 2016-07-27 | $27.31 | $27.32 | $27.13 | $27.13 | $16.65 | 6,876 |
| 2016-07-26 | $27.33 | $27.36 | $27.33 | $27.36 | $16.79 | 1,270 |
| 2016-07-25 | $27.26 | $27.40 | $27.25 | $27.40 | $16.82 | 8,646 |
| 2016-07-22 | $27.21 | $27.30 | $27.21 | $27.30 | $16.76 | 1,303 |
| 2016-07-21 | $27.37 | $27.37 | $27.17 | $27.29 | $16.75 | 3,457 |
| 2016-07-20 | $27.25 | $27.35 | $27.25 | $27.29 | $16.75 | 1,410 |
| 2016-07-19 | $27.33 | $27.39 | $27.27 | $27.31 | $16.76 | 2,648 |
| 2016-07-18 | $27.07 | $27.40 | $27.07 | $27.39 | $16.81 | 9,456 |
| 2016-07-15 | $26.97 | $27.27 | $26.96 | $27.25 | $16.73 | 2,862 |
| 2016-07-14 | $27.20 | $27.20 | $26.99 | $27.09 | $16.63 | 5,401 |
| 2016-07-13 | $26.96 | $27.06 | $26.96 | $27.06 | $16.61 | 818 |
| 2016-07-12 | $26.93 | $27.10 | $26.90 | $27.00 | $16.57 | 85,974 |
| 2016-07-11 | $27.17 | $27.17 | $26.92 | $26.92 | $16.52 | 20,542 |
| 2016-07-08 | $27.22 | $27.38 | $27.07 | $27.07 | $16.62 | 7,716 |
| 2016-07-07 | $26.84 | $27.10 | $26.84 | $27.10 | $16.63 | 4,618 |
| 2016-07-06 | $26.83 | $26.99 | $26.81 | $26.81 | $16.46 | 4,761 |
| 2016-07-05 | $26.95 | $27.15 | $26.80 | $26.83 | $16.47 | 8,358 |
| 2016-07-01 | $26.92 | $27.00 | $26.77 | $26.82 | $16.46 | 2,727 |
| 2016-06-30 | $27.13 | $27.17 | $27.00 | $27.00 | $16.57 | 5,650 |
| 2016-06-29 | $27.23 | $27.24 | $27.05 | $27.06 | $16.61 | 7,153 |
| 2016-06-28 | $27.17 | $27.20 | $26.94 | $26.94 | $16.54 | 4,753 |
| 2016-06-27 | $26.80 | $27.15 | $26.80 | $27.01 | $16.58 | 3,850 |
| 2016-06-24 | $26.50 | $27.22 | $26.50 | $27.01 | $16.58 | 21,651 |
| 2016-06-23 | $27.45 | $27.45 | $26.91 | $26.91 | $16.52 | 17,835 |
| 2016-06-22 | $27.49 | $27.49 | $27.29 | $27.29 | $16.75 | 7,274 |
| 2016-06-21 | $27.24 | $27.50 | $27.24 | $27.48 | $16.87 | 9,060 |
| 2016-06-20 | $27.35 | $27.35 | $27.16 | $27.28 | $16.74 | 5,979 |
| 2016-06-17 | $27.16 | $27.31 | $27.11 | $27.17 | $16.68 | 936 |
| 2016-06-16 | $27.37 | $27.37 | $27.10 | $27.33 | $16.77 | 7,194 |
| 2016-06-15 | $27.08 | $27.20 | $27.08 | $27.16 | $16.67 | 2,386 |
| 2016-06-14 | $26.88 | $27.24 | $26.88 | $27.13 | $16.65 | 3,944 |
| 2016-06-13 | $27.10 | $27.10 | $27.02 | $27.04 | $16.60 | 11,910 |
| 2016-06-10 | $26.88 | $27.09 | $26.88 | $27.00 | $16.57 | 22,286 |
| 2016-06-09 | $26.94 | $27.13 | $26.94 | $27.08 | $16.62 | 25,596 |
| 2016-06-08 | $26.96 | $27.08 | $26.96 | $27.01 | $16.58 | 4,584 |
| 2016-06-07 | $27.15 | $27.15 | $26.90 | $27.03 | $16.59 | 55,051 |
| 2016-06-06 | $27.28 | $27.28 | $27.15 | $27.17 | $16.68 | 15,995 |
| 2016-06-03 | $27.32 | $27.40 | $27.32 | $27.32 | $16.77 | 7,437 |
| 2016-06-02 | $27.32 | $27.42 | $27.30 | $27.42 | $16.83 | 4,058 |
| 2016-06-01 | $27.35 | $27.45 | $27.24 | $27.40 | $16.82 | 3,490 |
| 2016-05-31 | $27.25 | $27.42 | $27.25 | $27.29 | $16.75 | 3,059 |
| 2016-05-27 | $27.06 | $27.37 | $27.06 | $27.32 | $16.77 | 8,635 |
| 2016-05-26 | $27.08 | $27.28 | $26.96 | $27.10 | $16.63 | 4,609 |
| 2016-05-25 | $27.10 | $27.25 | $27.01 | $27.11 | $16.64 | 8,470 |
| 2016-05-24 | $27.25 | $27.30 | $27.22 | $27.23 | $16.71 | 2,858 |
| 2016-05-23 | $27.07 | $27.25 | $26.87 | $27.21 | $16.70 | 11,308 |
| 2016-05-20 | $26.98 | $27.19 | $26.98 | $27.15 | $16.66 | 8,952 |
| 2016-05-19 | $27.00 | $27.18 | $26.78 | $27.07 | $16.62 | 12,525 |
| 2016-05-18 | $26.74 | $27.36 | $26.74 | $27.10 | $16.63 | 4,073 |
| 2016-05-17 | $26.89 | $26.89 | $26.68 | $26.81 | $16.46 | 7,838 |
| 2016-05-16 | $26.54 | $26.89 | $26.54 | $26.67 | $16.37 | 10,553 |
| 2016-05-13 | $26.45 | $26.60 | $26.45 | $26.55 | $16.30 | 4,438 |
| 2016-05-12 | $26.54 | $26.60 | $26.41 | $26.54 | $16.29 | 3,351 |
| 2016-05-11 | $26.88 | $26.88 | $26.43 | $26.52 | $16.28 | 5,814 |
| 2016-05-10 | $26.91 | $27.15 | $26.91 | $27.04 | $16.30 | 4,321 |
| 2016-05-09 | $27.10 | $27.10 | $27.06 | $27.10 | $16.34 | 792 |
| 2016-05-06 | $26.84 | $27.06 | $26.84 | $27.06 | $16.31 | 3,599 |
| 2016-05-05 | $26.89 | $27.08 | $26.89 | $27.06 | $16.31 | 6,758 |
| 2016-05-04 | $27.07 | $27.13 | $26.77 | $26.88 | $16.20 | 4,906 |
| 2016-05-03 | $26.86 | $27.28 | $26.85 | $27.14 | $16.36 | 13,277 |
| 2016-05-02 | $26.65 | $27.00 | $26.65 | $27.00 | $16.27 | 3,436 |
| 2016-04-29 | $26.80 | $26.81 | $26.61 | $26.61 | $16.04 | 3,761 |
| 2016-04-28 | $26.91 | $26.91 | $26.63 | $26.78 | $16.14 | 5,416 |
| 2016-04-27 | $26.40 | $26.80 | $26.36 | $26.80 | $16.15 | 11,812 |
| 2016-04-26 | $26.33 | $26.43 | $26.23 | $26.37 | $15.90 | 8,111 |
| 2016-04-25 | $26.47 | $26.56 | $26.30 | $26.30 | $15.85 | 6,365 |
| 2016-04-22 | $26.45 | $26.58 | $26.45 | $26.46 | $15.95 | 5,029 |
| 2016-04-21 | $26.52 | $26.63 | $26.46 | $26.46 | $15.95 | 6,516 |
| 2016-04-20 | $26.55 | $26.74 | $26.47 | $26.47 | $15.96 | 10,556 |
| 2016-04-19 | $26.55 | $26.62 | $26.47 | $26.58 | $16.02 | 15,743 |
| 2016-04-18 | $26.76 | $26.76 | $26.60 | $26.62 | $16.05 | 6,120 |
| 2016-04-15 | $26.67 | $26.84 | $26.67 | $26.71 | $16.10 | 4,830 |
| 2016-04-14 | $26.81 | $26.81 | $26.65 | $26.67 | $16.08 | 6,130 |
| 2016-04-13 | $26.70 | $26.82 | $26.70 | $26.76 | $16.13 | 3,162 |
| 2016-04-12 | $26.78 | $26.82 | $26.71 | $26.71 | $16.10 | 3,587 |
| 2016-04-11 | $26.66 | $26.85 | $26.66 | $26.85 | $16.19 | 1,141 |
| 2016-04-08 | $26.65 | $26.79 | $26.62 | $26.68 | $16.08 | 3,691 |
| 2016-04-07 | $26.65 | $26.80 | $26.65 | $26.76 | $16.13 | 2,977 |
| 2016-04-06 | $26.78 | $26.80 | $26.74 | $26.79 | $16.15 | 1,694 |
| 2016-04-05 | $26.61 | $26.93 | $26.61 | $26.93 | $16.23 | 1,289 |
| 2016-04-04 | $26.79 | $26.95 | $26.58 | $26.78 | $16.14 | 2,062 |
| 2016-04-01 | $27.06 | $27.06 | $26.79 | $26.80 | $16.15 | 9,105 |
| 2016-03-31 | $27.13 | $27.20 | $26.91 | $27.16 | $16.37 | 6,563 |
| 2016-03-30 | $26.81 | $27.24 | $26.75 | $27.15 | $16.37 | 145,474 |
| 2016-03-29 | $27.09 | $27.09 | $26.91 | $26.92 | $16.23 | 1,675 |
| 2016-03-28 | $26.88 | $26.98 | $26.88 | $26.90 | $16.21 | 848 |
| 2016-03-24 | $26.68 | $27.17 | $26.68 | $26.91 | $16.22 | 75,386 |
| 2016-03-23 | $27.15 | $27.15 | $26.94 | $27.05 | $16.30 | 7,273 |
| 2016-03-22 | $26.87 | $27.20 | $26.86 | $27.20 | $16.40 | 5,841 |
| 2016-03-21 | $26.57 | $26.89 | $26.57 | $26.87 | $16.20 | 5,201 |
| 2016-03-18 | $26.90 | $26.93 | $26.38 | $26.60 | $16.03 | 14,886 |
| 2016-03-17 | $26.90 | $26.90 | $26.79 | $26.90 | $16.21 | 4,043 |
| 2016-03-16 | $26.84 | $26.88 | $26.79 | $26.88 | $16.20 | 1,215 |
| 2016-03-15 | $26.75 | $26.90 | $26.75 | $26.76 | $16.13 | 5,618 |
| 2016-03-14 | $26.71 | $26.90 | $26.70 | $26.90 | $16.21 | 6,283 |
| 2016-03-11 | $26.79 | $26.90 | $26.79 | $26.85 | $16.18 | 3,089 |
| 2016-03-10 | $26.81 | $26.89 | $26.67 | $26.89 | $16.21 | 6,483 |
| 2016-03-09 | $26.75 | $26.89 | $26.75 | $26.86 | $16.19 | 2,063 |
| 2016-03-08 | $26.82 | $26.89 | $26.76 | $26.86 | $16.19 | 7,112 |
| 2016-03-07 | $26.85 | $26.90 | $26.65 | $26.90 | $16.21 | 18,180 |
| 2016-03-04 | $26.88 | $26.88 | $26.61 | $26.87 | $16.20 | 2,785 |
| 2016-03-03 | $26.73 | $26.82 | $26.61 | $26.81 | $16.16 | 3,168 |
| 2016-03-02 | $26.65 | $26.87 | $26.60 | $26.61 | $16.04 | 6,707 |
| 2016-03-01 | $26.75 | $26.75 | $26.61 | $26.71 | $16.10 | 8,673 |
| 2016-02-29 | $26.72 | $26.92 | $26.60 | $26.75 | $16.12 | 8,309 |
| 2016-02-26 | $26.89 | $26.89 | $26.40 | $26.70 | $16.09 | 9,755 |
| 2016-02-25 | $26.50 | $26.89 | $26.20 | $26.88 | $16.20 | 16,062 |
| 2016-02-24 | $26.47 | $26.48 | $26.09 | $26.48 | $15.96 | 6,651 |
| 2016-02-23 | $26.42 | $26.50 | $26.19 | $26.50 | $15.97 | 5,129 |
| 2016-02-22 | $26.20 | $26.54 | $26.06 | $26.45 | $15.94 | 7,700 |
| 2016-02-19 | $26.12 | $26.16 | $26.00 | $26.15 | $15.76 | 3,559 |
| 2016-02-18 | $25.77 | $26.19 | $25.77 | $26.12 | $15.74 | 5,347 |
| 2016-02-17 | $25.47 | $25.98 | $25.28 | $25.67 | $15.47 | 7,057 |
| 2016-02-16 | $25.32 | $25.32 | $24.83 | $25.01 | $15.08 | 8,946 |
| 2016-02-12 | $25.05 | $25.15 | $24.51 | $24.67 | $14.87 | 17,891 |
| 2016-02-11 | $25.34 | $25.48 | $25.00 | $25.11 | $15.14 | 9,548 |
| 2016-02-10 | $24.98 | $25.40 | $24.98 | $25.32 | $15.26 | 9,210 |
| 2016-02-09 | $26.10 | $26.26 | $25.54 | $25.54 | $15.11 | 6,897 |
| 2016-02-08 | $26.51 | $26.80 | $26.00 | $26.14 | $15.46 | 15,133 |
| 2016-02-05 | $26.55 | $26.82 | $26.53 | $26.63 | $15.75 | 6,524 |
| 2016-02-04 | $26.79 | $26.82 | $26.57 | $26.65 | $15.76 | 9,118 |
| 2016-02-03 | $26.91 | $26.91 | $26.72 | $26.73 | $15.81 | 3,893 |
| 2016-02-02 | $26.79 | $26.95 | $26.60 | $26.80 | $15.85 | 4,102 |
| 2016-02-01 | $26.64 | $26.79 | $26.60 | $26.79 | $15.85 | 53,982 |
| 2016-01-29 | $26.78 | $26.80 | $26.61 | $26.80 | $15.85 | 46,226 |
| 2016-01-28 | $26.38 | $26.65 | $26.36 | $26.60 | $15.73 | 13,992 |
| 2016-01-27 | $26.56 | $26.56 | $26.36 | $26.36 | $15.59 | 5,322 |
| 2016-01-26 | $26.68 | $26.68 | $26.22 | $26.41 | $15.62 | 9,187 |
| 2016-01-25 | $26.56 | $26.80 | $26.50 | $26.58 | $15.72 | 7,993 |
| 2016-01-22 | $26.65 | $26.89 | $26.65 | $26.69 | $15.79 | 7,134 |
| 2016-01-21 | $26.42 | $26.90 | $26.36 | $26.75 | $15.82 | 15,871 |
| 2016-01-20 | $26.51 | $26.76 | $26.05 | $26.36 | $15.59 | 22,211 |
| 2016-01-19 | $26.65 | $26.94 | $26.40 | $26.82 | $15.86 | 17,518 |
| 2016-01-15 | $26.26 | $26.66 | $26.25 | $26.50 | $15.67 | 13,363 |
| 2016-01-14 | $26.59 | $26.64 | $26.40 | $26.44 | $15.64 | 13,514 |
| 2016-01-13 | $26.79 | $26.82 | $26.50 | $26.50 | $15.67 | 9,470 |
| 2016-01-12 | $27.09 | $27.09 | $26.75 | $26.86 | $15.89 | 13,475 |
| 2016-01-11 | $26.95 | $27.09 | $26.84 | $27.06 | $16.00 | 4,324 |
| 2016-01-08 | $26.90 | $27.13 | $26.84 | $27.06 | $16.00 | 6,245 |
| 2016-01-07 | $26.56 | $27.00 | $26.56 | $26.98 | $15.96 | 11,105 |
| 2016-01-06 | $26.88 | $27.00 | $26.85 | $26.86 | $15.89 | 7,964 |
| 2016-01-05 | $27.19 | $27.24 | $26.91 | $27.15 | $16.06 | 22,268 |
| 2016-01-04 | $26.85 | $27.23 | $26.80 | $27.16 | $16.06 | 20,147 |
| 2015-12-31 | $26.97 | $27.00 | $26.72 | $26.96 | $15.95 | 10,332 |
| 2015-12-30 | $26.57 | $27.00 | $26.48 | $26.87 | $15.89 | 19,438 |
| 2015-12-29 | $26.51 | $26.74 | $26.37 | $26.71 | $15.80 | 23,851 |
| 2015-12-28 | $26.23 | $26.57 | $26.23 | $26.50 | $15.67 | 21,634 |
| 2015-12-24 | $26.53 | $26.53 | $26.45 | $26.46 | $15.65 | 4,642 |
| 2015-12-23 | $26.61 | $26.63 | $26.22 | $26.50 | $15.67 | 14,323 |
| 2015-12-22 | $26.59 | $26.61 | $26.44 | $26.54 | $15.70 | 12,338 |
| 2015-12-21 | $26.73 | $26.81 | $26.44 | $26.54 | $15.70 | 37,347 |
| 2015-12-18 | $26.73 | $26.75 | $26.63 | $26.69 | $15.79 | 3,667 |
| 2015-12-17 | $26.63 | $26.77 | $26.63 | $26.74 | $15.82 | 5,136 |
| 2015-12-16 | $26.98 | $26.98 | $26.62 | $26.77 | $15.83 | 7,895 |
| 2015-12-15 | $27.04 | $27.15 | $26.82 | $26.91 | $15.92 | 29,745 |
| 2015-12-14 | $27.09 | $27.19 | $26.96 | $27.01 | $15.98 | 10,176 |
| 2015-12-11 | $27.26 | $27.26 | $27.12 | $27.19 | $16.08 | 2,683 |
| 2015-12-10 | $27.17 | $27.26 | $27.17 | $27.24 | $16.11 | 5,768 |
| 2015-12-09 | $27.07 | $27.17 | $27.07 | $27.16 | $16.06 | 16,834 |
| 2015-12-08 | $26.98 | $27.19 | $26.98 | $27.12 | $16.04 | 10,492 |
| 2015-12-07 | $27.09 | $27.10 | $26.81 | $27.09 | $16.02 | 4,608 |
| 2015-12-04 | $27.10 | $27.20 | $27.05 | $27.10 | $16.03 | 10,782 |
| 2015-12-03 | $27.06 | $27.18 | $27.04 | $27.14 | $16.05 | 12,991 |
| 2015-12-02 | $27.05 | $27.21 | $27.05 | $27.20 | $16.09 | 11,489 |
| 2015-12-01 | $26.90 | $27.08 | $26.78 | $27.08 | $16.02 | 10,437 |
| 2015-11-30 | $26.83 | $26.90 | $26.67 | $26.87 | $15.89 | 24,039 |
| 2015-11-27 | $26.55 | $26.84 | $26.55 | $26.80 | $15.85 | 9,688 |
| 2015-11-25 | $26.99 | $27.08 | $26.85 | $26.94 | $15.93 | 11,365 |
| 2015-11-24 | $26.90 | $27.03 | $26.88 | $27.00 | $15.97 | 19,132 |
| 2015-11-23 | $26.93 | $27.03 | $26.79 | $26.82 | $15.86 | 42,679 |
| 2015-11-20 | $26.80 | $26.85 | $26.75 | $26.78 | $15.84 | 13,847 |
| 2015-11-19 | $26.62 | $26.87 | $26.58 | $26.86 | $15.89 | 28,904 |
| 2015-11-18 | $27.23 | $27.23 | $26.55 | $26.66 | $15.77 | 67,359 |
| 2015-11-17 | $27.25 | $27.25 | $27.13 | $27.18 | $16.08 | 10,825 |
| 2015-11-16 | $27.23 | $27.36 | $27.17 | $27.17 | $16.07 | 8,792 |
| 2015-11-13 | $27.24 | $27.24 | $27.23 | $27.23 | $16.11 | 1,478 |
| 2015-11-12 | $27.05 | $27.23 | $27.05 | $27.22 | $16.10 | 4,439 |
| 2015-11-11 | $27.11 | $27.23 | $27.10 | $27.21 | $16.09 | 5,316 |
| 2015-11-10 | $27.07 | $27.16 | $26.70 | $27.11 | $16.03 | 17,924 |
| 2015-11-09 | $27.12 | $27.24 | $27.10 | $27.20 | $15.81 | 3,388 |
| 2015-11-06 | $27.24 | $27.24 | $27.02 | $27.10 | $15.75 | 6,347 |
| 2015-11-05 | $27.20 | $27.23 | $27.08 | $27.19 | $15.80 | 6,542 |
| 2015-11-04 | $27.20 | $27.22 | $27.15 | $27.17 | $15.79 | 7,921 |
| 2015-11-03 | $27.17 | $27.23 | $27.07 | $27.21 | $15.81 | 17,283 |
| 2015-11-02 | $27.14 | $27.19 | $27.07 | $27.15 | $15.78 | 9,053 |
| 2015-10-30 | $26.96 | $27.14 | $26.93 | $27.13 | $15.76 | 7,906 |
| 2015-10-29 | $27.14 | $27.14 | $26.77 | $27.05 | $15.72 | 17,020 |
| 2015-10-28 | $27.14 | $27.24 | $27.07 | $27.13 | $15.76 | 14,774 |
| 2015-10-27 | $27.13 | $27.15 | $26.94 | $27.15 | $15.78 | 8,446 |
| 2015-10-26 | $27.01 | $27.14 | $26.97 | $27.14 | $15.77 | 2,684 |
| 2015-10-23 | $27.14 | $27.17 | $26.88 | $27.15 | $15.78 | 7,987 |
| 2015-10-22 | $27.13 | $27.14 | $27.08 | $27.08 | $15.74 | 886 |
| 2015-10-21 | $27.08 | $27.12 | $26.69 | $27.01 | $15.69 | 6,535 |
| 2015-10-20 | $27.15 | $27.15 | $27.08 | $27.10 | $15.75 | 5,257 |
| 2015-10-19 | $27.00 | $27.18 | $26.97 | $27.10 | $15.75 | 17,551 |
| 2015-10-16 | $27.11 | $27.20 | $27.11 | $27.16 | $15.78 | 3,575 |
| 2015-10-15 | $27.09 | $27.24 | $27.09 | $27.19 | $15.80 | 6,528 |
| 2015-10-14 | $27.20 | $27.20 | $27.02 | $27.06 | $15.72 | 6,634 |
| 2015-10-13 | $27.13 | $27.17 | $27.12 | $27.17 | $15.79 | 1,537 |
| 2015-10-12 | $26.99 | $27.14 | $26.99 | $27.09 | $15.74 | 5,193 |
| 2015-10-09 | $27.19 | $27.19 | $26.84 | $26.99 | $15.68 | 15,817 |
| 2015-10-08 | $27.11 | $27.24 | $27.05 | $27.10 | $15.75 | 9,095 |
| 2015-10-07 | $27.19 | $27.19 | $26.72 | $27.12 | $15.76 | 3,505 |
| 2015-10-06 | $27.07 | $27.14 | $26.93 | $27.12 | $15.76 | 3,618 |
| 2015-10-05 | $27.10 | $27.20 | $27.01 | $27.07 | $15.73 | 6,208 |
| 2015-10-02 | $26.95 | $27.05 | $26.52 | $27.04 | $15.71 | 12,989 |
| 2015-10-01 | $26.93 | $26.95 | $26.85 | $26.95 | $15.66 | 8,988 |
| 2015-09-30 | $26.97 | $27.07 | $26.56 | $26.95 | $15.66 | 18,734 |
| 2015-09-29 | $26.96 | $26.99 | $26.75 | $26.90 | $15.63 | 8,193 |
| 2015-09-28 | $26.96 | $27.03 | $26.69 | $26.99 | $15.68 | 6,994 |
| 2015-09-25 | $26.92 | $27.04 | $26.92 | $27.04 | $15.71 | 7,598 |
| 2015-09-24 | $26.96 | $26.99 | $26.91 | $26.99 | $15.68 | 1,776 |
| 2015-09-23 | $27.02 | $27.04 | $26.95 | $26.99 | $15.68 | 4,376 |
| 2015-09-22 | $26.93 | $26.99 | $26.90 | $26.96 | $15.67 | 9,981 |
| 2015-09-21 | $26.90 | $26.95 | $26.82 | $26.89 | $15.63 | 11,409 |
| 2015-09-18 | $26.85 | $26.97 | $26.85 | $26.97 | $15.67 | 4,295 |
| 2015-09-17 | $26.81 | $27.09 | $26.72 | $27.09 | $15.74 | 16,659 |
| 2015-09-16 | $26.87 | $26.95 | $26.87 | $26.95 | $15.66 | 3,981 |
| 2015-09-15 | $26.89 | $26.99 | $26.75 | $26.90 | $15.63 | 20,377 |
| 2015-09-14 | $26.83 | $26.97 | $26.83 | $26.96 | $15.67 | 14,084 |
| 2015-09-11 | $26.65 | $27.14 | $26.40 | $26.93 | $15.65 | 15,949 |
| 2015-09-10 | $26.96 | $26.98 | $26.80 | $26.88 | $15.62 | 6,982 |
| 2015-09-09 | $26.85 | $27.02 | $26.85 | $26.93 | $15.65 | 7,762 |
| 2015-09-08 | $27.05 | $27.11 | $26.81 | $26.99 | $15.68 | 6,244 |
| 2015-09-04 | $26.80 | $27.12 | $26.79 | $26.99 | $15.68 | 5,547 |
| 2015-09-03 | $26.91 | $27.21 | $26.91 | $27.16 | $15.78 | 6,109 |
| 2015-09-02 | $26.48 | $27.10 | $26.48 | $27.06 | $15.72 | 28,350 |
| 2015-09-01 | $26.84 | $27.00 | $26.65 | $26.70 | $15.51 | 12,499 |
| 2015-08-31 | $26.37 | $26.86 | $26.34 | $26.70 | $15.51 | 16,450 |
| 2015-08-28 | $26.58 | $26.74 | $26.26 | $26.46 | $15.38 | 24,532 |
| 2015-08-27 | $26.60 | $26.85 | $26.36 | $26.85 | $15.60 | 3,508 |
| 2015-08-26 | $26.92 | $26.92 | $26.29 | $26.69 | $15.51 | 10,427 |
| 2015-08-25 | $26.50 | $26.94 | $26.50 | $26.87 | $15.61 | 5,152 |
| 2015-08-24 | $26.61 | $26.89 | $26.30 | $26.51 | $15.40 | 12,852 |
| 2015-08-21 | $27.00 | $27.00 | $26.90 | $26.97 | $15.67 | 4,760 |
| 2015-08-20 | $26.95 | $26.97 | $26.79 | $26.90 | $15.63 | 3,818 |
| 2015-08-19 | $26.97 | $26.98 | $26.88 | $26.97 | $15.67 | 3,040 |
| 2015-08-18 | $26.93 | $26.94 | $26.81 | $26.81 | $15.58 | 7,101 |
| 2015-08-17 | $26.81 | $26.96 | $26.80 | $26.94 | $15.65 | 7,184 |
| 2015-08-14 | $26.70 | $26.81 | $26.70 | $26.81 | $15.58 | 3,733 |
| 2015-08-13 | $27.02 | $27.02 | $26.62 | $26.67 | $15.50 | 5,692 |
| 2015-08-12 | $26.92 | $27.07 | $26.92 | $27.00 | $15.69 | 3,070 |
| 2015-08-11 | $27.35 | $27.35 | $27.13 | $27.32 | $15.60 | 12,938 |
| 2015-08-10 | $26.86 | $27.37 | $26.86 | $27.24 | $15.55 | 5,616 |
| 2015-08-07 | $27.08 | $27.20 | $26.98 | $27.20 | $15.53 | 6,355 |
| 2015-08-06 | $27.13 | $27.14 | $27.02 | $27.14 | $15.49 | 10,976 |
| 2015-08-05 | $26.95 | $27.20 | $26.95 | $27.11 | $15.48 | 9,764 |
| 2015-08-04 | $26.98 | $27.06 | $26.78 | $26.79 | $15.29 | 4,965 |
| 2015-08-03 | $26.83 | $27.20 | $26.61 | $27.09 | $15.46 | 7,542 |
| 2015-07-31 | $27.15 | $27.20 | $26.87 | $26.90 | $15.36 | 9,858 |
| 2015-07-30 | $27.09 | $27.28 | $26.99 | $27.15 | $15.50 | 6,543 |
| 2015-07-29 | $27.25 | $27.28 | $27.12 | $27.25 | $15.56 | 7,604 |
| 2015-07-28 | $27.15 | $27.29 | $27.02 | $27.20 | $15.53 | 8,706 |
| 2015-07-27 | $27.35 | $27.43 | $27.23 | $27.24 | $15.55 | 7,078 |
| 2015-07-24 | $27.47 | $27.52 | $27.36 | $27.38 | $15.63 | 3,384 |
| 2015-07-23 | $27.26 | $27.50 | $27.25 | $27.47 | $15.68 | 10,037 |
| 2015-07-22 | $27.34 | $27.47 | $27.12 | $27.39 | $15.64 | 13,712 |
| 2015-07-21 | $27.50 | $27.62 | $27.29 | $27.34 | $15.61 | 12,560 |
| 2015-07-20 | $27.48 | $27.55 | $27.30 | $27.47 | $15.68 | 10,052 |
| 2015-07-17 | $27.53 | $27.53 | $27.43 | $27.49 | $15.69 | 2,910 |
| 2015-07-16 | $27.30 | $27.49 | $27.23 | $27.39 | $15.64 | 8,478 |
| 2015-07-15 | $27.29 | $27.36 | $27.20 | $27.30 | $15.58 | 4,225 |
| 2015-07-14 | $27.31 | $27.31 | $27.16 | $27.25 | $15.56 | 4,479 |
| 2015-07-13 | $27.28 | $27.28 | $26.86 | $27.16 | $15.50 | 9,052 |
| 2015-07-10 | $27.04 | $27.38 | $26.95 | $27.15 | $15.50 | 11,370 |
| 2015-07-09 | $27.00 | $27.14 | $26.96 | $27.11 | $15.48 | 9,892 |
| 2015-07-08 | $26.84 | $27.08 | $26.84 | $27.04 | $15.44 | 9,255 |
| 2015-07-07 | $26.95 | $27.10 | $26.65 | $27.04 | $15.44 | 28,409 |
| 2015-07-06 | $26.94 | $27.04 | $26.74 | $26.97 | $15.40 | 14,678 |
| 2015-07-02 | $26.88 | $26.90 | $26.72 | $26.90 | $15.36 | 4,347 |
| 2015-07-01 | $26.81 | $26.91 | $26.65 | $26.91 | $15.36 | 3,773 |
Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC) News Headlines
Recent Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC) News
Similar Companies to Maiden Holdings North American Ltd 775 Nts 12012043 (MHNC) 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 | -- | -- | -- |