AG Mortgage Investment Trust Inc (MITT-P-B) Exchange: NYSE
Data as of Aug. 21, 2025
$21.38 ($-0.07) -0.35%
AG Mortgage Investment Trust Inc - Daily Information
Click for more stock information on AG Mortgage Investment Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $21.46 |
| Previous Close | $21.38 |
| High | $21.53 |
| Low | $21.25 |
| Adjusted Open | $21.46 |
| Previous Adjusted Close | $21.38 |
| Adjusted High | $21.53 |
| Adjusted Low | $21.25 |
Invest in AG Mortgage Investment Trust Inc (MITT-P-B)
Historical Stock Data for AG Mortgage Investment Trust Inc (MITT-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $21.46 | $21.53 | $21.25 | $21.38 | $21.38 | 8,110 |
| 2025-05-22 | $21.17 | $21.45 | $21.17 | $21.45 | $21.45 | 2,536 |
| 2025-05-21 | $21.40 | $21.47 | $21.00 | $21.00 | $21.00 | 11,483 |
| 2025-05-20 | $21.46 | $21.58 | $21.36 | $21.56 | $21.56 | 3,176 |
| 2025-05-19 | $21.55 | $21.58 | $21.31 | $21.47 | $21.47 | 6,930 |
| 2025-05-16 | $21.37 | $21.65 | $21.31 | $21.56 | $21.56 | 16,251 |
| 2025-05-15 | $20.99 | $21.70 | $20.91 | $21.25 | $21.25 | 20,685 |
| 2025-05-14 | $21.16 | $21.73 | $20.96 | $21.15 | $21.15 | 15,965 |
| 2025-05-13 | $21.05 | $21.18 | $20.91 | $21.09 | $21.09 | 7,956 |
| 2025-05-12 | $21.19 | $21.32 | $20.98 | $21.27 | $21.27 | 7,822 |
| 2025-05-09 | $21.35 | $21.50 | $20.92 | $21.12 | $21.12 | 10,240 |
| 2025-05-08 | $21.09 | $21.50 | $20.95 | $21.15 | $21.15 | 10,990 |
| 2025-05-07 | $21.10 | $21.10 | $20.86 | $21.02 | $21.02 | 1,756 |
| 2025-05-06 | $20.64 | $21.29 | $20.64 | $20.99 | $20.99 | 10,660 |
| 2025-05-05 | $20.55 | $20.61 | $19.99 | $20.59 | $20.59 | 3,125 |
| 2025-05-02 | $20.45 | $20.87 | $20.42 | $20.50 | $20.50 | 8,277 |
| 2025-05-01 | $20.94 | $20.94 | $20.56 | $20.67 | $20.67 | 4,279 |
| 2025-04-30 | $20.50 | $20.82 | $20.50 | $20.82 | $20.82 | 5,466 |
| 2025-04-29 | $20.53 | $20.74 | $20.53 | $20.74 | $20.74 | 2,440 |
| 2025-04-28 | $20.00 | $20.63 | $20.00 | $20.63 | $20.63 | 7,122 |
| 2025-04-25 | $19.90 | $20.47 | $19.90 | $20.00 | $20.00 | 5,136 |
| 2025-04-24 | $20.44 | $20.44 | $19.80 | $19.84 | $19.84 | 10,511 |
| 2025-04-23 | $19.98 | $20.04 | $19.62 | $19.92 | $19.92 | 8,339 |
| 2025-04-22 | $19.74 | $19.89 | $19.54 | $19.83 | $19.83 | 6,402 |
| 2025-04-21 | $19.71 | $19.91 | $19.60 | $19.75 | $19.75 | 6,725 |
| 2025-04-17 | $19.61 | $19.90 | $19.61 | $19.74 | $19.74 | 3,716 |
| 2025-04-16 | $19.50 | $19.72 | $19.50 | $19.60 | $19.60 | 5,617 |
| 2025-04-15 | $19.45 | $19.67 | $19.43 | $19.52 | $19.52 | 10,560 |
| 2025-04-14 | $19.49 | $19.78 | $18.88 | $19.17 | $19.17 | 24,080 |
| 2025-04-11 | $19.49 | $19.49 | $18.78 | $19.15 | $19.15 | 24,526 |
| 2025-04-10 | $19.27 | $19.50 | $18.76 | $19.45 | $19.45 | 11,765 |
| 2025-04-09 | $19.05 | $19.59 | $18.71 | $19.48 | $19.48 | 32,625 |
| 2025-04-08 | $19.45 | $19.87 | $19.13 | $19.13 | $19.13 | 13,990 |
| 2025-04-07 | $19.75 | $19.82 | $18.41 | $19.13 | $19.13 | 27,581 |
| 2025-04-04 | $21.20 | $21.20 | $19.57 | $20.21 | $20.21 | 24,900 |
| 2025-04-03 | $21.25 | $21.50 | $21.01 | $21.20 | $21.20 | 14,855 |
| 2025-04-02 | $21.27 | $21.57 | $21.27 | $21.41 | $21.41 | 2,986 |
| 2025-04-01 | $21.70 | $21.70 | $21.35 | $21.39 | $21.39 | 20,884 |
| 2025-03-31 | $21.85 | $21.85 | $21.73 | $21.73 | $21.73 | 3,511 |
| 2025-03-28 | $21.81 | $21.92 | $21.70 | $21.79 | $21.79 | 4,487 |
| 2025-03-27 | $21.82 | $21.92 | $21.71 | $21.73 | $21.73 | 15,581 |
| 2025-03-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 260 |
| 2025-03-25 | $21.95 | $21.97 | $21.83 | $21.90 | $21.90 | 2,597 |
| 2025-03-24 | $21.89 | $21.93 | $21.83 | $21.91 | $21.91 | 5,471 |
| 2025-03-21 | $21.96 | $21.96 | $21.85 | $21.88 | $21.88 | 3,674 |
| 2025-03-20 | $21.81 | $22.00 | $21.79 | $22.00 | $22.00 | 8,630 |
| 2025-03-19 | $22.06 | $22.10 | $21.76 | $21.81 | $21.81 | 7,917 |
| 2025-03-18 | $21.79 | $22.05 | $21.73 | $21.75 | $21.75 | 7,122 |
| 2025-03-17 | $21.80 | $21.90 | $21.70 | $21.80 | $21.80 | 7,115 |
| 2025-03-14 | $22.08 | $22.08 | $21.69 | $21.69 | $21.69 | 5,532 |
| 2025-03-13 | $21.80 | $21.95 | $21.78 | $21.95 | $21.95 | 4,020 |
| 2025-03-12 | $21.90 | $22.08 | $21.80 | $21.98 | $21.98 | 6,727 |
| 2025-03-11 | $21.87 | $21.98 | $21.75 | $21.80 | $21.80 | 5,628 |
| 2025-03-10 | $21.93 | $22.09 | $21.75 | $21.75 | $21.75 | 8,644 |
| 2025-03-07 | $21.95 | $22.09 | $21.94 | $22.09 | $22.09 | 3,293 |
| 2025-03-06 | $22.15 | $22.15 | $22.00 | $22.00 | $22.00 | 7,796 |
| 2025-03-05 | $22.15 | $22.36 | $22.12 | $22.15 | $22.15 | 7,734 |
| 2025-03-04 | $22.38 | $22.40 | $22.10 | $22.10 | $22.10 | 6,140 |
| 2025-03-03 | $22.57 | $22.76 | $22.50 | $22.53 | $22.53 | 12,482 |
| 2025-02-28 | $22.32 | $22.57 | $22.30 | $22.42 | $22.42 | 5,870 |
| 2025-02-27 | $22.75 | $22.86 | $22.70 | $22.77 | $22.27 | 10,527 |
| 2025-02-26 | $22.84 | $23.00 | $22.73 | $22.80 | $22.30 | 7,627 |
| 2025-02-25 | $22.98 | $23.00 | $22.63 | $22.80 | $22.30 | 12,505 |
| 2025-02-24 | $22.65 | $22.85 | $22.62 | $22.78 | $22.28 | 6,068 |
| 2025-02-21 | $22.53 | $22.65 | $22.47 | $22.65 | $22.15 | 6,932 |
| 2025-02-20 | $22.50 | $22.60 | $22.47 | $22.54 | $22.05 | 9,914 |
| 2025-02-19 | $22.47 | $22.50 | $22.40 | $22.42 | $21.93 | 5,588 |
| 2025-02-18 | $22.50 | $22.55 | $22.21 | $22.45 | $21.96 | 4,763 |
| 2025-02-14 | $22.25 | $22.57 | $22.25 | $22.55 | $22.06 | 16,227 |
| 2025-02-13 | $22.02 | $22.43 | $22.00 | $22.35 | $21.86 | 14,911 |
| 2025-02-12 | $22.10 | $22.18 | $21.97 | $22.09 | $21.61 | 5,379 |
| 2025-02-11 | $22.11 | $22.27 | $21.94 | $22.19 | $21.70 | 12,054 |
| 2025-02-10 | $22.10 | $22.11 | $21.93 | $22.11 | $21.63 | 8,303 |
| 2025-02-07 | $22.10 | $22.10 | $22.00 | $22.09 | $21.61 | 8,552 |
| 2025-02-06 | $22.12 | $22.12 | $22.00 | $22.11 | $21.62 | 7,463 |
| 2025-02-05 | $22.20 | $22.20 | $22.00 | $22.10 | $21.62 | 2,428 |
| 2025-02-04 | $22.00 | $22.20 | $21.61 | $22.20 | $21.72 | 12,482 |
| 2025-02-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.37 | 538 |
| 2025-01-31 | $22.00 | $22.34 | $21.71 | $21.71 | $21.24 | 9,535 |
| 2025-01-30 | $22.15 | $22.15 | $22.00 | $22.08 | $21.60 | 8,314 |
| 2025-01-29 | $22.01 | $22.25 | $22.00 | $22.12 | $21.64 | 7,543 |
| 2025-01-28 | $22.00 | $22.30 | $21.95 | $22.01 | $21.53 | 5,763 |
| 2025-01-27 | $22.00 | $22.18 | $21.84 | $22.00 | $21.52 | 5,037 |
| 2025-01-24 | $21.65 | $22.00 | $21.48 | $21.76 | $21.29 | 15,803 |
| 2025-01-23 | $21.71 | $21.71 | $21.33 | $21.70 | $21.23 | 4,963 |
| 2025-01-22 | $21.66 | $21.73 | $21.34 | $21.71 | $21.24 | 3,447 |
| 2025-01-21 | $21.48 | $21.70 | $21.32 | $21.70 | $21.23 | 8,872 |
| 2025-01-17 | $21.35 | $21.36 | $21.29 | $21.35 | $20.88 | 1,262 |
| 2025-01-16 | $21.13 | $21.49 | $21.05 | $21.30 | $20.84 | 6,651 |
| 2025-01-15 | $21.40 | $21.40 | $21.00 | $21.37 | $20.90 | 10,814 |
| 2025-01-14 | $21.40 | $21.40 | $20.56 | $21.00 | $20.54 | 12,369 |
| 2025-01-13 | $21.29 | $21.80 | $21.25 | $21.26 | $20.80 | 2,061 |
| 2025-01-10 | $21.52 | $21.73 | $21.24 | $21.50 | $21.03 | 4,705 |
| 2025-01-08 | $21.61 | $21.73 | $21.60 | $21.73 | $21.26 | 1,687 |
| 2025-01-07 | $21.75 | $21.77 | $21.50 | $21.74 | $21.27 | 4,348 |
| 2025-01-06 | $21.71 | $22.00 | $21.70 | $21.75 | $21.28 | 13,480 |
| 2025-01-03 | $21.57 | $21.75 | $21.55 | $21.75 | $21.28 | 3,444 |
| 2025-01-02 | $21.73 | $21.87 | $21.56 | $21.56 | $21.09 | 4,072 |
| 2024-12-31 | $21.68 | $21.70 | $21.55 | $21.59 | $21.12 | 5,329 |
| 2024-12-30 | $21.62 | $21.74 | $21.60 | $21.68 | $21.21 | 4,518 |
| 2024-12-27 | $21.82 | $21.82 | $21.61 | $21.63 | $21.63 | 4,213 |
| 2024-12-26 | $21.60 | $21.80 | $21.60 | $21.75 | $21.75 | 5,852 |
| 2024-12-24 | $21.62 | $21.86 | $21.62 | $21.77 | $21.77 | 6,253 |
| 2024-12-23 | $21.80 | $21.86 | $21.64 | $21.64 | $21.64 | 5,949 |
| 2024-12-20 | $21.86 | $21.86 | $21.60 | $21.80 | $21.80 | 8,388 |
| 2024-12-19 | $21.86 | $21.86 | $21.58 | $21.68 | $21.68 | 10,180 |
| 2024-12-18 | $21.86 | $21.95 | $21.78 | $21.85 | $21.85 | 5,713 |
| 2024-12-17 | $21.95 | $21.95 | $21.73 | $21.74 | $21.74 | 9,691 |
| 2024-12-16 | $22.06 | $22.08 | $21.83 | $21.85 | $21.85 | 8,150 |
| 2024-12-13 | $22.10 | $22.10 | $21.80 | $21.80 | $21.80 | 2,890 |
| 2024-12-12 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 2,116 |
| 2024-12-11 | $21.62 | $22.15 | $21.62 | $22.03 | $22.03 | 2,127 |
| 2024-12-10 | $22.05 | $22.05 | $21.72 | $22.00 | $22.00 | 5,412 |
| 2024-12-09 | $21.91 | $22.20 | $21.91 | $22.08 | $22.08 | 8,433 |
| 2024-12-06 | $21.75 | $22.24 | $21.55 | $21.98 | $21.98 | 4,618 |
| 2024-12-05 | $21.56 | $21.97 | $21.56 | $21.97 | $21.97 | 926 |
| 2024-12-04 | $22.04 | $22.08 | $21.77 | $21.80 | $21.80 | 2,025 |
| 2024-12-03 | $21.95 | $22.01 | $21.80 | $21.80 | $21.80 | 3,186 |
| 2024-12-02 | $21.78 | $22.14 | $21.78 | $21.96 | $21.96 | 5,262 |
| 2024-11-29 | $22.10 | $22.11 | $21.76 | $21.76 | $21.76 | 5,646 |
| 2024-11-27 | $22.41 | $22.48 | $22.25 | $22.45 | $21.95 | 8,536 |
| 2024-11-26 | $22.39 | $22.39 | $22.35 | $22.39 | $21.89 | 8,758 |
| 2024-11-25 | $22.30 | $22.47 | $22.27 | $22.35 | $21.85 | 16,800 |
| 2024-11-22 | $22.28 | $22.30 | $22.20 | $22.20 | $21.70 | 4,376 |
| 2024-11-21 | $22.43 | $22.46 | $22.18 | $22.38 | $21.88 | 12,353 |
| 2024-11-20 | $22.32 | $22.36 | $22.15 | $22.32 | $21.82 | 4,049 |
| 2024-11-19 | $22.25 | $22.25 | $22.18 | $22.18 | $21.68 | 3,007 |
| 2024-11-18 | $22.30 | $22.45 | $22.11 | $22.17 | $21.67 | 15,733 |
| 2024-11-15 | $22.50 | $22.50 | $22.30 | $22.39 | $21.89 | 6,537 |
| 2024-11-14 | $22.35 | $22.50 | $22.30 | $22.47 | $21.96 | 9,403 |
| 2024-11-13 | $22.32 | $22.36 | $22.22 | $22.28 | $21.78 | 10,575 |
| 2024-11-12 | $22.33 | $22.35 | $22.12 | $22.29 | $21.79 | 10,728 |
| 2024-11-11 | $22.41 | $22.48 | $22.29 | $22.29 | $21.79 | 9,056 |
| 2024-11-08 | $22.57 | $22.57 | $22.41 | $22.41 | $22.41 | 2,568 |
| 2024-11-07 | $22.21 | $22.37 | $22.21 | $22.35 | $22.35 | 4,828 |
| 2024-11-06 | $22.30 | $22.53 | $22.19 | $22.21 | $22.21 | 24,132 |
| 2024-11-05 | $22.02 | $22.90 | $22.02 | $22.58 | $22.58 | 8,130 |
| 2024-11-04 | $22.50 | $22.62 | $22.02 | $22.62 | $22.62 | 95,665 |
| 2024-11-01 | $22.96 | $22.96 | $22.20 | $22.26 | $22.26 | 6,307 |
| 2024-10-31 | $22.50 | $23.07 | $22.46 | $22.50 | $22.50 | 39,128 |
| 2024-10-30 | $22.45 | $22.52 | $22.28 | $22.49 | $22.49 | 102,128 |
| 2024-10-29 | $22.36 | $22.48 | $22.03 | $22.48 | $22.48 | 8,993 |
| 2024-10-28 | $22.65 | $22.75 | $22.35 | $22.38 | $22.38 | 45,940 |
| 2024-10-25 | $22.89 | $22.97 | $22.42 | $22.62 | $22.62 | 21,362 |
| 2024-10-24 | $22.90 | $23.02 | $22.62 | $23.02 | $23.02 | 89,754 |
| 2024-10-23 | $23.04 | $23.07 | $22.62 | $22.79 | $22.79 | 13,597 |
| 2024-10-22 | $23.00 | $23.21 | $22.73 | $23.08 | $23.08 | 31,092 |
| 2024-10-21 | $23.75 | $23.80 | $22.50 | $23.04 | $23.04 | 47,719 |
| 2024-10-18 | $23.72 | $23.82 | $23.44 | $23.76 | $23.76 | 40,814 |
| 2024-10-17 | $23.49 | $23.66 | $23.32 | $23.60 | $23.60 | 28,327 |
| 2024-10-16 | $23.05 | $23.40 | $23.05 | $23.39 | $23.39 | 27,749 |
| 2024-10-15 | $23.00 | $23.10 | $22.78 | $23.04 | $23.04 | 15,332 |
| 2024-10-14 | $22.79 | $23.02 | $22.78 | $23.02 | $23.02 | 20,481 |
| 2024-10-11 | $22.30 | $22.90 | $22.30 | $22.80 | $22.80 | 23,330 |
| 2024-10-10 | $22.50 | $22.57 | $22.32 | $22.40 | $22.40 | 8,912 |
| 2024-10-09 | $22.36 | $22.60 | $22.34 | $22.60 | $22.60 | 8,459 |
| 2024-10-08 | $22.42 | $22.45 | $22.29 | $22.40 | $22.40 | 6,930 |
| 2024-10-07 | $22.35 | $22.44 | $22.33 | $22.44 | $22.44 | 3,890 |
| 2024-10-04 | $22.34 | $22.36 | $22.22 | $22.25 | $22.25 | 6,331 |
| 2024-10-03 | $22.34 | $22.37 | $22.25 | $22.27 | $22.27 | 10,233 |
| 2024-10-02 | $22.23 | $22.37 | $22.22 | $22.30 | $22.30 | 11,722 |
| 2024-10-01 | $22.15 | $22.39 | $22.15 | $22.28 | $22.28 | 3,759 |
| 2024-09-30 | $22.29 | $22.39 | $22.05 | $22.19 | $22.19 | 18,046 |
| 2024-09-27 | $22.04 | $22.27 | $22.04 | $22.26 | $22.26 | 20,816 |
| 2024-09-26 | $22.32 | $22.33 | $22.00 | $22.01 | $22.01 | 26,220 |
| 2024-09-25 | $22.05 | $22.48 | $22.05 | $22.35 | $22.35 | 25,486 |
| 2024-09-24 | $21.80 | $22.16 | $21.80 | $22.03 | $22.03 | 11,299 |
| 2024-09-23 | $21.97 | $21.99 | $21.69 | $21.80 | $21.80 | 21,884 |
| 2024-09-20 | $21.85 | $21.95 | $21.76 | $21.90 | $21.90 | 18,944 |
| 2024-09-19 | $21.85 | $22.00 | $21.72 | $21.90 | $21.90 | 19,257 |
| 2024-09-18 | $21.70 | $22.00 | $21.53 | $21.86 | $21.86 | 4,263 |
| 2024-09-17 | $21.44 | $21.70 | $21.32 | $21.70 | $21.70 | 10,038 |
| 2024-09-16 | $20.89 | $21.31 | $20.89 | $21.31 | $21.31 | 14,707 |
| 2024-09-13 | $20.61 | $20.97 | $20.61 | $20.93 | $20.93 | 5,673 |
| 2024-09-12 | $20.60 | $20.98 | $20.50 | $20.75 | $20.75 | 6,612 |
| 2024-09-11 | $20.70 | $20.70 | $20.48 | $20.65 | $20.65 | 12,097 |
| 2024-09-10 | $20.77 | $20.81 | $20.60 | $20.71 | $20.71 | 9,128 |
| 2024-09-09 | $20.67 | $20.74 | $20.60 | $20.74 | $20.74 | 9,971 |
| 2024-09-06 | $20.74 | $20.75 | $20.64 | $20.64 | $20.64 | 2,291 |
| 2024-09-05 | $20.68 | $20.73 | $20.68 | $20.73 | $20.73 | 1,559 |
| 2024-09-04 | $20.60 | $20.69 | $20.55 | $20.66 | $20.66 | 11,635 |
| 2024-09-03 | $20.65 | $20.65 | $20.57 | $20.58 | $20.58 | 4,192 |
| 2024-08-30 | $20.85 | $20.85 | $20.55 | $20.65 | $20.65 | 11,967 |
| 2024-08-29 | $21.05 | $21.12 | $21.01 | $21.01 | $20.51 | 6,140 |
| 2024-08-28 | $21.18 | $21.28 | $21.02 | $21.08 | $20.58 | 6,153 |
| 2024-08-27 | $21.14 | $21.23 | $20.92 | $21.04 | $20.54 | 4,178 |
| 2024-08-26 | $20.93 | $21.22 | $20.93 | $21.10 | $20.60 | 12,697 |
| 2024-08-23 | $20.50 | $20.88 | $20.40 | $20.87 | $20.38 | 31,217 |
| 2024-08-22 | $20.40 | $20.56 | $20.38 | $20.52 | $20.03 | 9,338 |
| 2024-08-21 | $20.35 | $20.48 | $20.31 | $20.40 | $19.92 | 17,986 |
| 2024-08-20 | $20.40 | $20.54 | $20.22 | $20.22 | $19.74 | 32,438 |
| 2024-08-19 | $20.25 | $20.38 | $20.23 | $20.32 | $19.83 | 4,410 |
| 2024-08-16 | $20.35 | $20.45 | $20.00 | $20.15 | $19.67 | 16,608 |
| 2024-08-15 | $20.24 | $20.38 | $20.10 | $20.38 | $19.89 | 6,539 |
| 2024-08-14 | $20.25 | $20.25 | $20.10 | $20.15 | $19.67 | 2,067 |
| 2024-08-13 | $20.23 | $20.30 | $20.02 | $20.14 | $19.66 | 13,566 |
| 2024-08-12 | $20.18 | $20.38 | $20.00 | $20.25 | $19.77 | 9,385 |
| 2024-08-09 | $20.30 | $20.33 | $20.19 | $20.23 | $19.75 | 4,847 |
| 2024-08-08 | $20.30 | $20.30 | $20.17 | $20.30 | $19.82 | 4,157 |
| 2024-08-07 | $20.45 | $20.45 | $20.31 | $20.37 | $19.89 | 4,682 |
| 2024-08-06 | $20.18 | $20.35 | $20.18 | $20.35 | $19.87 | 5,796 |
| 2024-08-05 | $20.10 | $20.25 | $19.94 | $20.14 | $19.66 | 16,109 |
| 2024-08-02 | $20.31 | $20.55 | $20.10 | $20.46 | $19.98 | 17,412 |
| 2024-08-01 | $20.42 | $20.95 | $20.41 | $20.60 | $20.11 | 15,079 |
| 2024-07-31 | $20.41 | $20.50 | $20.41 | $20.50 | $20.02 | 2,678 |
| 2024-07-30 | $20.45 | $20.50 | $20.33 | $20.42 | $19.94 | 5,504 |
| 2024-07-29 | $20.34 | $20.49 | $20.26 | $20.45 | $19.97 | 7,749 |
| 2024-07-26 | $20.18 | $20.40 | $20.18 | $20.39 | $19.91 | 10,883 |
| 2024-07-25 | $20.22 | $20.26 | $20.13 | $20.19 | $19.71 | 5,588 |
| 2024-07-24 | $20.40 | $20.40 | $20.22 | $20.22 | $19.74 | 4,850 |
| 2024-07-23 | $20.46 | $20.46 | $20.07 | $20.36 | $19.88 | 5,075 |
| 2024-07-22 | $20.50 | $20.50 | $20.22 | $20.50 | $20.02 | 4,754 |
| 2024-07-19 | $20.52 | $20.53 | $20.48 | $20.50 | $20.50 | 3,460 |
| 2024-07-18 | $20.36 | $20.53 | $20.36 | $20.44 | $20.44 | 8,720 |
| 2024-07-17 | $20.20 | $20.42 | $20.13 | $20.31 | $20.31 | 20,293 |
| 2024-07-16 | $19.65 | $20.46 | $19.65 | $20.14 | $20.14 | 31,072 |
| 2024-07-15 | $19.55 | $19.75 | $19.55 | $19.68 | $19.68 | 17,505 |
| 2024-07-12 | $19.38 | $19.64 | $19.38 | $19.55 | $19.55 | 11,601 |
| 2024-07-11 | $19.37 | $19.39 | $19.32 | $19.39 | $19.39 | 7,934 |
| 2024-07-10 | $19.33 | $19.35 | $19.30 | $19.33 | $19.33 | 4,286 |
| 2024-07-09 | $19.30 | $19.35 | $19.25 | $19.30 | $19.30 | 6,533 |
| 2024-07-08 | $19.22 | $19.39 | $19.20 | $19.39 | $19.39 | 4,746 |
| 2024-07-05 | $19.22 | $19.30 | $19.19 | $19.29 | $19.29 | 11,155 |
| 2024-07-03 | $19.34 | $19.34 | $19.24 | $19.33 | $19.33 | 2,311 |
| 2024-07-02 | $19.10 | $19.34 | $19.01 | $19.34 | $19.34 | 9,907 |
| 2024-07-01 | $19.15 | $19.23 | $19.10 | $19.10 | $19.10 | 20,621 |
| 2024-06-28 | $19.07 | $19.39 | $19.07 | $19.20 | $19.20 | 4,900 |
| 2024-06-27 | $19.10 | $19.13 | $19.03 | $19.11 | $19.11 | 15,738 |
| 2024-06-26 | $19.18 | $19.18 | $19.05 | $19.14 | $19.14 | 939 |
| 2024-06-25 | $19.17 | $19.19 | $19.05 | $19.19 | $19.19 | 15,680 |
| 2024-06-24 | $19.35 | $19.35 | $19.18 | $19.18 | $19.18 | 7,185 |
| 2024-06-21 | $19.18 | $19.40 | $19.18 | $19.30 | $19.30 | 7,921 |
| 2024-06-20 | $19.25 | $19.50 | $19.13 | $19.17 | $19.17 | 8,875 |
| 2024-06-18 | $19.27 | $19.49 | $19.19 | $19.28 | $19.28 | 11,819 |
| 2024-06-17 | $19.15 | $19.28 | $19.12 | $19.28 | $19.28 | 9,229 |
| 2024-06-14 | $19.13 | $19.13 | $19.00 | $19.03 | $19.03 | 7,258 |
| 2024-06-13 | $19.26 | $19.26 | $19.15 | $19.17 | $19.17 | 6,195 |
| 2024-06-12 | $19.22 | $19.30 | $19.22 | $19.30 | $19.30 | 1,641 |
| 2024-06-11 | $19.24 | $19.48 | $19.15 | $19.18 | $19.18 | 8,207 |
| 2024-06-10 | $19.40 | $19.40 | $19.20 | $19.35 | $19.35 | 10,626 |
| 2024-06-07 | $19.40 | $19.44 | $19.30 | $19.44 | $19.44 | 14,294 |
| 2024-06-06 | $19.19 | $19.69 | $19.14 | $19.40 | $19.40 | 40,968 |
| 2024-06-05 | $19.13 | $19.29 | $19.00 | $19.27 | $19.27 | 45,354 |
| 2024-06-04 | $18.80 | $19.05 | $18.80 | $18.98 | $18.98 | 10,261 |
| 2024-06-03 | $18.97 | $19.00 | $18.76 | $18.80 | $18.80 | 12,567 |
| 2024-05-31 | $19.10 | $19.17 | $18.91 | $18.95 | $18.95 | 8,246 |
| 2024-05-30 | $19.45 | $19.54 | $19.38 | $19.43 | $18.93 | 19,353 |
| 2024-05-29 | $19.39 | $19.43 | $19.24 | $19.43 | $18.93 | 11,653 |
| 2024-05-28 | $19.40 | $19.47 | $19.27 | $19.40 | $18.90 | 5,110 |
| 2024-05-24 | $19.30 | $19.40 | $19.14 | $19.40 | $18.90 | 6,037 |
| 2024-05-23 | $19.35 | $19.35 | $19.10 | $19.20 | $18.71 | 4,816 |
| 2024-05-22 | $19.42 | $19.50 | $18.88 | $19.32 | $18.82 | 31,249 |
| 2024-05-21 | $19.39 | $19.40 | $19.22 | $19.40 | $18.90 | 13,946 |
| 2024-05-20 | $19.50 | $19.50 | $19.35 | $19.38 | $18.88 | 4,658 |
| 2024-05-17 | $19.41 | $19.50 | $19.30 | $19.30 | $18.80 | 6,776 |
| 2024-05-16 | $19.40 | $19.40 | $19.36 | $19.40 | $18.90 | 3,551 |
| 2024-05-15 | $19.41 | $19.49 | $19.35 | $19.40 | $19.40 | 9,090 |
| 2024-05-14 | $19.23 | $19.38 | $19.18 | $19.29 | $19.29 | 4,879 |
| 2024-05-13 | $19.25 | $19.28 | $19.20 | $19.28 | $19.28 | 5,295 |
| 2024-05-10 | $19.23 | $19.23 | $19.14 | $19.14 | $19.14 | 1,554 |
| 2024-05-09 | $19.15 | $19.27 | $19.11 | $19.11 | $19.11 | 4,551 |
| 2024-05-08 | $19.25 | $19.34 | $19.05 | $19.10 | $19.10 | 8,649 |
| 2024-05-07 | $19.05 | $19.28 | $19.03 | $19.20 | $19.20 | 17,974 |
| 2024-05-06 | $18.92 | $19.10 | $18.90 | $19.04 | $19.04 | 16,535 |
| 2024-05-03 | $18.89 | $19.09 | $18.84 | $18.95 | $18.95 | 22,503 |
| 2024-05-02 | $18.76 | $18.97 | $18.73 | $18.77 | $18.77 | 36,471 |
| 2024-05-01 | $18.76 | $18.80 | $18.67 | $18.79 | $18.79 | 14,032 |
| 2024-04-30 | $18.67 | $18.71 | $18.66 | $18.71 | $18.71 | 1,628 |
| 2024-04-29 | $18.79 | $18.80 | $18.74 | $18.74 | $18.74 | 5,200 |
| 2024-04-26 | $18.69 | $18.80 | $18.69 | $18.77 | $18.77 | 5,707 |
| 2024-04-25 | $18.75 | $18.78 | $18.70 | $18.70 | $18.70 | 7,039 |
| 2024-04-24 | $18.90 | $18.94 | $18.84 | $18.84 | $18.84 | 2,364 |
| 2024-04-23 | $18.94 | $19.02 | $18.90 | $19.00 | $19.00 | 8,363 |
| 2024-04-22 | $18.77 | $19.07 | $18.75 | $19.06 | $19.06 | 4,644 |
| 2024-04-19 | $18.88 | $18.96 | $18.68 | $18.87 | $18.87 | 3,724 |
| 2024-04-18 | $18.68 | $18.98 | $18.53 | $18.70 | $18.70 | 12,344 |
| 2024-04-17 | $18.61 | $18.69 | $18.57 | $18.57 | $18.57 | 2,493 |
| 2024-04-16 | $18.75 | $18.88 | $18.60 | $18.60 | $18.60 | 4,827 |
| 2024-04-15 | $18.99 | $18.99 | $18.63 | $18.69 | $18.69 | 7,553 |
| 2024-04-12 | $18.82 | $18.90 | $18.74 | $18.80 | $18.80 | 3,970 |
| 2024-04-11 | $18.90 | $19.08 | $18.60 | $18.85 | $18.85 | 17,388 |
| 2024-04-10 | $19.05 | $19.10 | $18.60 | $18.75 | $18.75 | 16,052 |
| 2024-04-09 | $19.10 | $19.15 | $19.09 | $19.12 | $19.12 | 4,448 |
| 2024-04-08 | $19.10 | $19.14 | $19.05 | $19.08 | $19.08 | 2,702 |
| 2024-04-05 | $19.08 | $19.15 | $19.03 | $19.10 | $19.10 | 3,320 |
| 2024-04-04 | $19.15 | $19.18 | $19.00 | $19.00 | $19.00 | 13,573 |
| 2024-04-03 | $19.00 | $19.18 | $19.00 | $19.15 | $19.15 | 7,039 |
| 2024-04-02 | $19.00 | $19.12 | $19.00 | $19.02 | $19.02 | 8,421 |
| 2024-04-01 | $19.18 | $19.18 | $19.12 | $19.12 | $19.12 | 4,175 |
| 2024-03-28 | $19.18 | $19.18 | $19.16 | $19.18 | $19.18 | 5,838 |
| 2024-03-27 | $19.10 | $19.15 | $19.10 | $19.15 | $19.15 | 2,427 |
| 2024-03-26 | $19.10 | $19.15 | $19.10 | $19.12 | $19.12 | 4,907 |
| 2024-03-25 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 3,180 |
| 2024-03-22 | $19.06 | $19.14 | $19.05 | $19.12 | $19.12 | 6,526 |
| 2024-03-21 | $19.10 | $19.18 | $19.03 | $19.18 | $19.18 | 9,750 |
| 2024-03-20 | $18.88 | $19.05 | $18.82 | $19.05 | $19.05 | 10,771 |
| 2024-03-19 | $18.90 | $19.02 | $18.90 | $18.99 | $18.99 | 8,649 |
| 2024-03-18 | $19.01 | $19.02 | $18.90 | $18.90 | $18.90 | 5,910 |
| 2024-03-15 | $19.04 | $19.04 | $18.88 | $18.94 | $18.94 | 2,369 |
| 2024-03-14 | $19.00 | $19.05 | $18.70 | $19.05 | $19.05 | 17,510 |
| 2024-03-13 | $18.94 | $19.01 | $18.82 | $18.98 | $18.98 | 2,035 |
| 2024-03-12 | $18.85 | $19.02 | $18.80 | $19.02 | $19.02 | 5,922 |
| 2024-03-11 | $18.90 | $18.90 | $18.70 | $18.79 | $18.79 | 5,893 |
| 2024-03-08 | $18.71 | $18.99 | $18.71 | $18.85 | $18.85 | 7,649 |
| 2024-03-07 | $18.90 | $18.95 | $18.78 | $18.82 | $18.82 | 5,486 |
| 2024-03-06 | $19.15 | $19.18 | $18.54 | $18.54 | $18.54 | 40,446 |
| 2024-03-05 | $19.06 | $19.15 | $19.01 | $19.07 | $19.07 | 8,003 |
| 2024-03-04 | $19.13 | $19.14 | $18.95 | $19.10 | $19.10 | 6,219 |
| 2024-03-01 | $19.03 | $19.18 | $19.00 | $19.13 | $19.13 | 13,693 |
| 2024-02-29 | $19.13 | $19.20 | $19.01 | $19.18 | $19.18 | 5,964 |
| 2024-02-28 | $19.00 | $19.20 | $18.93 | $18.93 | $18.93 | 11,410 |
| 2024-02-27 | $19.39 | $19.58 | $19.30 | $19.30 | $18.80 | 21,146 |
| 2024-02-26 | $19.52 | $19.62 | $19.35 | $19.46 | $18.96 | 17,344 |
| 2024-02-23 | $19.34 | $19.55 | $19.31 | $19.48 | $18.98 | 12,107 |
| 2024-02-22 | $19.20 | $19.39 | $19.20 | $19.34 | $18.84 | 11,881 |
| 2024-02-21 | $19.21 | $19.21 | $19.06 | $19.17 | $18.68 | 4,110 |
| 2024-02-20 | $19.18 | $19.30 | $18.91 | $19.23 | $18.74 | 15,243 |
| 2024-02-16 | $19.11 | $19.18 | $19.02 | $19.05 | $18.56 | 3,965 |
| 2024-02-15 | $18.90 | $19.38 | $18.90 | $19.11 | $18.62 | 2,377 |
| 2024-02-14 | $18.82 | $18.98 | $18.80 | $18.91 | $18.42 | 6,143 |
| 2024-02-13 | $18.98 | $19.05 | $18.82 | $18.95 | $18.46 | 6,867 |
| 2024-02-12 | $19.12 | $19.15 | $19.01 | $19.08 | $18.59 | 5,761 |
| 2024-02-09 | $18.98 | $19.16 | $18.98 | $19.12 | $18.63 | 6,832 |
| 2024-02-08 | $19.14 | $19.17 | $19.01 | $19.17 | $18.68 | 5,667 |
| 2024-02-07 | $19.08 | $19.15 | $18.95 | $19.15 | $18.66 | 6,031 |
| 2024-02-06 | $19.10 | $19.16 | $19.05 | $19.05 | $18.56 | 4,879 |
| 2024-02-05 | $19.09 | $19.19 | $19.03 | $19.03 | $18.54 | 2,161 |
| 2024-02-02 | $19.00 | $19.25 | $19.00 | $19.20 | $18.71 | 6,774 |
| 2024-02-01 | $19.12 | $19.12 | $18.95 | $18.95 | $18.46 | 763 |
| 2024-01-31 | $19.12 | $19.29 | $19.04 | $19.04 | $18.55 | 7,980 |
| 2024-01-30 | $19.08 | $19.30 | $18.80 | $19.10 | $18.61 | 9,396 |
| 2024-01-29 | $18.84 | $19.10 | $18.81 | $19.10 | $18.61 | 6,216 |
| 2024-01-26 | $19.19 | $19.23 | $18.97 | $19.00 | $19.00 | 17,661 |
| 2024-01-25 | $19.16 | $19.28 | $19.12 | $19.18 | $19.18 | 6,622 |
| 2024-01-24 | $19.15 | $19.39 | $19.01 | $19.17 | $19.17 | 23,139 |
| 2024-01-23 | $19.00 | $19.13 | $18.85 | $19.10 | $19.10 | 11,972 |
| 2024-01-22 | $19.00 | $19.15 | $18.92 | $19.03 | $19.03 | 4,320 |
| 2024-01-19 | $19.03 | $19.17 | $18.86 | $19.01 | $19.01 | 8,816 |
| 2024-01-18 | $19.27 | $19.39 | $18.70 | $18.86 | $18.86 | 18,600 |
| 2024-01-17 | $19.10 | $19.34 | $19.10 | $19.30 | $19.30 | 17,945 |
| 2024-01-16 | $19.08 | $19.18 | $18.90 | $19.10 | $19.10 | 4,102 |
| 2024-01-12 | $18.98 | $19.16 | $18.70 | $19.14 | $19.14 | 6,002 |
| 2024-01-11 | $18.75 | $19.20 | $18.70 | $18.70 | $18.70 | 10,973 |
| 2024-01-10 | $18.80 | $18.90 | $18.80 | $18.90 | $18.90 | 2,896 |
| 2024-01-09 | $18.80 | $18.85 | $18.75 | $18.85 | $18.85 | 6,039 |
| 2024-01-08 | $18.85 | $18.85 | $18.78 | $18.82 | $18.82 | 3,913 |
| 2024-01-05 | $18.71 | $18.90 | $18.71 | $18.87 | $18.87 | 1,112 |
| 2024-01-04 | $18.85 | $18.90 | $18.66 | $18.78 | $18.78 | 8,922 |
| 2024-01-03 | $18.70 | $18.85 | $18.60 | $18.85 | $18.85 | 5,144 |
| 2024-01-02 | $18.76 | $18.86 | $18.61 | $18.85 | $18.85 | 7,300 |
| 2023-12-29 | $18.73 | $18.85 | $18.64 | $18.80 | $18.80 | 3,195 |
| 2023-12-28 | $18.67 | $18.85 | $18.64 | $18.65 | $18.65 | 9,752 |
| 2023-12-27 | $18.67 | $18.75 | $18.67 | $18.74 | $18.74 | 4,143 |
| 2023-12-26 | $18.71 | $18.85 | $18.51 | $18.66 | $18.66 | 6,110 |
| 2023-12-22 | $18.85 | $18.90 | $18.50 | $18.54 | $18.54 | 3,241 |
| 2023-12-21 | $18.79 | $18.84 | $18.46 | $18.84 | $18.84 | 9,345 |
| 2023-12-20 | $18.65 | $18.90 | $18.55 | $18.79 | $18.79 | 19,636 |
| 2023-12-19 | $18.76 | $18.84 | $18.33 | $18.79 | $18.79 | 11,069 |
| 2023-12-18 | $18.80 | $18.85 | $18.60 | $18.68 | $18.68 | 11,598 |
| 2023-12-15 | $18.60 | $19.11 | $18.55 | $18.60 | $18.60 | 22,315 |
| 2023-12-14 | $18.36 | $18.75 | $18.25 | $18.60 | $18.60 | 20,749 |
| 2023-12-13 | $18.18 | $18.56 | $18.18 | $18.38 | $18.38 | 10,963 |
| 2023-12-12 | $17.99 | $18.34 | $17.99 | $18.10 | $18.10 | 22,535 |
| 2023-12-11 | $18.05 | $18.05 | $17.90 | $17.98 | $17.98 | 32,676 |
| 2023-12-08 | $17.90 | $18.10 | $17.90 | $18.03 | $18.03 | 30,680 |
| 2023-12-07 | $17.85 | $17.90 | $17.85 | $17.89 | $17.89 | 21,979 |
| 2023-12-06 | $17.85 | $17.90 | $17.69 | $17.90 | $17.90 | 12,114 |
| 2023-12-05 | $17.51 | $17.90 | $17.50 | $17.85 | $17.85 | 13,075 |
| 2023-12-04 | $17.49 | $17.55 | $17.40 | $17.50 | $17.50 | 9,871 |
| 2023-12-01 | $17.07 | $17.49 | $17.07 | $17.49 | $17.49 | 11,565 |
| 2023-11-30 | $17.15 | $17.29 | $17.03 | $17.29 | $17.29 | 4,840 |
| 2023-11-29 | $17.18 | $17.29 | $16.86 | $17.29 | $17.29 | 14,213 |
| 2023-11-28 | $17.25 | $17.49 | $17.25 | $17.42 | $16.93 | 6,950 |
| 2023-11-27 | $17.13 | $17.32 | $17.10 | $17.26 | $16.77 | 7,825 |
| 2023-11-24 | $17.22 | $17.23 | $17.12 | $17.13 | $16.65 | 1,567 |
| 2023-11-22 | $17.24 | $17.24 | $17.05 | $17.20 | $16.72 | 5,092 |
| 2023-11-21 | $17.06 | $17.49 | $17.06 | $17.20 | $16.72 | 9,534 |
| 2023-11-20 | $17.12 | $17.35 | $16.65 | $17.18 | $16.69 | 44,102 |
| 2023-11-17 | $17.07 | $17.41 | $17.01 | $17.12 | $16.64 | 36,190 |
| 2023-11-16 | $17.45 | $17.51 | $17.22 | $17.35 | $16.86 | 6,277 |
| 2023-11-15 | $17.51 | $17.59 | $17.40 | $17.43 | $16.94 | 4,611 |
| 2023-11-14 | $16.91 | $17.44 | $16.91 | $17.40 | $16.91 | 20,140 |
| 2023-11-13 | $16.62 | $16.99 | $16.60 | $16.91 | $16.43 | 7,903 |
| 2023-11-10 | $16.61 | $16.95 | $16.60 | $16.79 | $16.32 | 9,688 |
| 2023-11-09 | $16.73 | $16.73 | $16.52 | $16.52 | $16.06 | 10,547 |
| 2023-11-08 | $16.95 | $17.00 | $16.65 | $16.66 | $16.19 | 7,217 |
| 2023-11-07 | $16.88 | $16.94 | $16.51 | $16.67 | $16.20 | 5,022 |
| 2023-11-06 | $17.02 | $17.05 | $16.88 | $16.88 | $16.41 | 8,325 |
| 2023-11-03 | $17.00 | $17.13 | $16.92 | $17.11 | $16.62 | 24,139 |
| 2023-11-02 | $16.90 | $17.00 | $16.55 | $16.75 | $16.28 | 8,382 |
| 2023-11-01 | $16.60 | $16.99 | $16.50 | $16.65 | $16.18 | 14,236 |
| 2023-10-31 | $16.20 | $16.55 | $16.14 | $16.35 | $15.89 | 6,212 |
| 2023-10-30 | $16.20 | $16.20 | $15.97 | $16.04 | $15.59 | 4,465 |
| 2023-10-27 | $16.06 | $16.14 | $15.96 | $16.12 | $15.67 | 13,089 |
| 2023-10-26 | $16.18 | $16.19 | $15.89 | $16.09 | $15.64 | 9,156 |
| 2023-10-25 | $16.38 | $16.48 | $16.00 | $16.08 | $15.62 | 5,419 |
| 2023-10-24 | $16.38 | $16.49 | $16.38 | $16.45 | $15.99 | 5,054 |
| 2023-10-23 | $16.39 | $16.69 | $16.26 | $16.36 | $15.90 | 12,182 |
| 2023-10-20 | $16.41 | $16.41 | $16.25 | $16.25 | $15.79 | 3,814 |
| 2023-10-19 | $16.50 | $16.50 | $16.31 | $16.45 | $15.99 | 8,846 |
| 2023-10-18 | $16.52 | $16.64 | $16.37 | $16.50 | $16.04 | 6,689 |
| 2023-10-17 | $16.75 | $16.79 | $16.50 | $16.64 | $16.17 | 7,392 |
| 2023-10-16 | $16.78 | $16.80 | $16.69 | $16.80 | $16.33 | 7,965 |
| 2023-10-13 | $16.56 | $16.67 | $16.31 | $16.67 | $16.20 | 2,077 |
| 2023-10-12 | $16.54 | $16.79 | $16.50 | $16.73 | $16.26 | 2,557 |
| 2023-10-11 | $16.55 | $16.58 | $16.54 | $16.54 | $16.08 | 2,165 |
| 2023-10-10 | $16.55 | $16.60 | $16.49 | $16.49 | $16.03 | 3,958 |
| 2023-10-09 | $16.61 | $16.61 | $16.40 | $16.55 | $16.08 | 8,294 |
| 2023-10-06 | $16.54 | $16.60 | $16.30 | $16.60 | $16.13 | 6,375 |
| 2023-10-05 | $16.27 | $16.67 | $16.27 | $16.67 | $16.20 | 415 |
| 2023-10-04 | $16.43 | $16.50 | $16.28 | $16.50 | $16.04 | 7,472 |
| 2023-10-03 | $16.64 | $16.64 | $16.36 | $16.49 | $16.02 | 12,049 |
| 2023-10-02 | $16.60 | $16.85 | $16.48 | $16.83 | $16.36 | 9,469 |
| 2023-09-29 | $16.72 | $16.75 | $16.63 | $16.66 | $16.19 | 1,170 |
| 2023-09-28 | $16.74 | $16.74 | $16.57 | $16.68 | $16.21 | 2,984 |
| 2023-09-27 | $16.78 | $16.90 | $16.66 | $16.67 | $16.20 | 5,676 |
| 2023-09-26 | $16.83 | $17.09 | $16.65 | $16.81 | $16.33 | 8,724 |
| 2023-09-25 | $16.99 | $17.01 | $16.94 | $17.01 | $16.53 | 2,093 |
| 2023-09-22 | $16.99 | $17.10 | $16.83 | $17.10 | $16.62 | 3,408 |
| 2023-09-21 | $16.85 | $16.95 | $16.83 | $16.94 | $16.46 | 7,329 |
| 2023-09-20 | $17.00 | $17.34 | $16.86 | $16.91 | $16.43 | 35,607 |
| 2023-09-19 | $16.99 | $17.00 | $16.90 | $16.92 | $16.44 | 7,156 |
| 2023-09-18 | $17.08 | $17.08 | $16.80 | $17.00 | $16.52 | 15,193 |
| 2023-09-15 | $17.08 | $17.08 | $16.86 | $16.94 | $16.46 | 4,966 |
| 2023-09-14 | $16.86 | $17.00 | $16.70 | $16.85 | $16.38 | 24,580 |
| 2023-09-13 | $16.85 | $16.90 | $16.75 | $16.87 | $16.40 | 10,700 |
| 2023-09-12 | $16.64 | $16.89 | $16.62 | $16.82 | $16.35 | 11,460 |
| 2023-09-11 | $16.84 | $16.84 | $16.68 | $16.82 | $16.35 | 6,867 |
| 2023-09-08 | $16.92 | $16.93 | $16.70 | $16.84 | $16.37 | 12,321 |
| 2023-09-07 | $16.72 | $16.81 | $16.60 | $16.78 | $16.31 | 4,104 |
| 2023-09-06 | $16.66 | $16.93 | $16.41 | $16.82 | $16.35 | 13,079 |
| 2023-09-05 | $16.94 | $16.95 | $16.64 | $16.71 | $16.24 | 14,654 |
| 2023-09-01 | $16.80 | $16.98 | $16.31 | $16.98 | $16.50 | 7,692 |
| 2023-08-31 | $16.98 | $16.98 | $16.50 | $16.96 | $16.48 | 4,571 |
| 2023-08-30 | $16.94 | $16.99 | $16.50 | $16.80 | $16.80 | 8,956 |
| 2023-08-29 | $17.34 | $17.49 | $17.20 | $17.21 | $16.71 | 15,154 |
| 2023-08-28 | $17.05 | $17.29 | $17.05 | $17.29 | $17.29 | 17,188 |
| 2023-08-25 | $17.01 | $17.16 | $16.96 | $17.02 | $17.02 | 27,546 |
| 2023-08-24 | $17.00 | $17.17 | $17.00 | $17.05 | $17.05 | 3,567 |
| 2023-08-23 | $16.95 | $17.04 | $16.81 | $17.01 | $17.01 | 6,344 |
| 2023-08-22 | $16.80 | $16.95 | $16.80 | $16.94 | $16.94 | 4,851 |
| 2023-08-21 | $16.72 | $16.88 | $16.72 | $16.83 | $16.83 | 20,741 |
| 2023-08-18 | $16.80 | $16.90 | $16.80 | $16.86 | $16.86 | 10,640 |
| 2023-08-17 | $16.88 | $16.91 | $16.70 | $16.85 | $16.85 | 6,464 |
| 2023-08-16 | $16.93 | $17.00 | $16.85 | $16.85 | $16.85 | 12,469 |
| 2023-08-15 | $17.10 | $17.10 | $16.82 | $16.82 | $16.82 | 23,959 |
| 2023-08-14 | $17.04 | $17.18 | $16.91 | $17.10 | $17.10 | 28,703 |
| 2023-08-11 | $16.75 | $17.10 | $16.70 | $17.10 | $17.10 | 23,965 |
| 2023-08-10 | $16.60 | $16.82 | $16.50 | $16.82 | $16.82 | 30,099 |
| 2023-08-09 | $16.57 | $16.67 | $16.42 | $16.53 | $16.53 | 49,470 |
| 2023-08-08 | $16.59 | $16.60 | $16.35 | $16.43 | $16.43 | 25,160 |
| 2023-08-07 | $16.22 | $16.62 | $16.22 | $16.49 | $16.49 | 15,113 |
| 2023-08-04 | $16.46 | $16.48 | $16.19 | $16.28 | $16.28 | 98,782 |
| 2023-08-03 | $16.40 | $16.49 | $16.12 | $16.21 | $16.21 | 19,818 |
| 2023-08-02 | $16.60 | $16.62 | $16.41 | $16.52 | $16.52 | 14,476 |
| 2023-08-01 | $16.65 | $16.67 | $16.50 | $16.61 | $16.61 | 8,908 |
| 2023-07-31 | $16.75 | $16.86 | $16.59 | $16.60 | $16.60 | 22,558 |
| 2023-07-28 | $16.96 | $17.00 | $16.50 | $16.54 | $16.54 | 22,435 |
| 2023-07-27 | $16.71 | $16.85 | $16.54 | $16.71 | $16.71 | 4,223 |
| 2023-07-26 | $16.84 | $16.99 | $16.68 | $16.77 | $16.77 | 14,796 |
| 2023-07-25 | $16.54 | $16.85 | $16.54 | $16.66 | $16.66 | 5,473 |
| 2023-07-24 | $16.77 | $16.88 | $16.68 | $16.80 | $16.80 | 13,319 |
| 2023-07-21 | $16.45 | $16.70 | $16.45 | $16.62 | $16.62 | 8,704 |
| 2023-07-20 | $16.59 | $16.59 | $16.29 | $16.50 | $16.50 | 4,269 |
| 2023-07-19 | $16.66 | $16.72 | $16.42 | $16.55 | $16.55 | 13,239 |
| 2023-07-18 | $16.40 | $16.59 | $16.36 | $16.58 | $16.58 | 10,502 |
| 2023-07-17 | $16.29 | $16.41 | $16.17 | $16.37 | $16.37 | 15,492 |
| 2023-07-14 | $16.09 | $16.46 | $16.01 | $16.30 | $16.30 | 24,393 |
| 2023-07-13 | $16.17 | $16.53 | $15.90 | $16.00 | $16.00 | 51,475 |
| 2023-07-12 | $16.22 | $16.25 | $16.12 | $16.12 | $16.12 | 23,232 |
| 2023-07-11 | $16.32 | $16.65 | $16.08 | $16.15 | $16.15 | 52,880 |
| 2023-07-10 | $16.35 | $16.38 | $16.21 | $16.21 | $16.21 | 9,154 |
| 2023-07-07 | $16.26 | $16.35 | $16.23 | $16.27 | $16.27 | 9,939 |
| 2023-07-06 | $16.20 | $16.29 | $16.20 | $16.29 | $16.29 | 4,779 |
| 2023-07-05 | $16.26 | $16.26 | $16.24 | $16.24 | $16.24 | 3,118 |
| 2023-07-03 | $16.20 | $16.29 | $16.20 | $16.29 | $16.29 | 3,222 |
| 2023-06-30 | $16.26 | $16.29 | $16.15 | $16.25 | $16.25 | 17,132 |
| 2023-06-29 | $16.10 | $16.24 | $16.05 | $16.05 | $16.05 | 4,888 |
| 2023-06-28 | $16.13 | $16.24 | $16.08 | $16.10 | $16.10 | 16,018 |
| 2023-06-27 | $16.10 | $16.21 | $15.80 | $16.14 | $16.14 | 10,153 |
| 2023-06-26 | $16.32 | $16.32 | $16.02 | $16.10 | $16.10 | 15,130 |
| 2023-06-23 | $16.17 | $16.20 | $15.96 | $15.99 | $15.99 | 6,981 |
| 2023-06-22 | $16.29 | $16.29 | $15.93 | $15.99 | $15.99 | 7,191 |
| 2023-06-21 | $16.04 | $16.34 | $15.92 | $16.10 | $16.10 | 5,601 |
| 2023-06-20 | $15.98 | $16.02 | $15.75 | $16.02 | $16.02 | 3,937 |
| 2023-06-16 | $16.05 | $16.05 | $15.72 | $15.98 | $15.98 | 7,205 |
| 2023-06-15 | $16.20 | $16.20 | $15.80 | $15.80 | $15.80 | 19,943 |
| 2023-06-14 | $15.95 | $16.22 | $15.76 | $15.80 | $15.80 | 9,183 |
| 2023-06-13 | $16.18 | $16.30 | $15.95 | $16.06 | $16.06 | 28,330 |
| 2023-06-12 | $16.15 | $16.30 | $15.95 | $16.22 | $16.22 | 11,866 |
| 2023-06-09 | $16.41 | $16.41 | $15.97 | $16.15 | $16.15 | 14,420 |
| 2023-06-08 | $16.33 | $16.35 | $16.10 | $16.10 | $16.10 | 911 |
| 2023-06-07 | $16.75 | $16.75 | $16.35 | $16.35 | $16.35 | 2,383 |
| 2023-06-06 | $16.10 | $16.43 | $16.10 | $16.35 | $16.35 | 1,566 |
| 2023-06-05 | $16.58 | $16.58 | $16.07 | $16.25 | $16.25 | 3,200 |
| 2023-06-02 | $16.25 | $16.70 | $16.09 | $16.56 | $16.56 | 10,247 |
| 2023-06-01 | $16.24 | $16.24 | $15.90 | $16.17 | $16.17 | 2,306 |
| 2023-05-31 | $16.04 | $16.04 | $15.87 | $16.01 | $16.01 | 4,256 |
| 2023-05-30 | $15.98 | $15.98 | $15.75 | $15.75 | $15.75 | 1,863 |
| 2023-05-26 | $15.82 | $16.21 | $15.82 | $16.10 | $16.10 | 5,195 |
| 2023-05-25 | $16.20 | $16.20 | $15.68 | $16.16 | $16.16 | 7,484 |
| 2023-05-24 | $15.89 | $16.01 | $15.89 | $15.99 | $15.99 | 3,601 |
| 2023-05-23 | $15.94 | $15.98 | $15.80 | $15.97 | $15.97 | 23,786 |
| 2023-05-22 | $16.10 | $16.10 | $15.01 | $15.88 | $15.88 | 19,024 |
| 2023-05-19 | $15.84 | $16.06 | $15.84 | $16.05 | $16.05 | 1,589 |
| 2023-05-18 | $16.05 | $16.18 | $16.05 | $16.09 | $16.09 | 3,210 |
| 2023-05-17 | $16.10 | $16.10 | $15.96 | $16.05 | $16.05 | 2,509 |
| 2023-05-16 | $15.93 | $15.93 | $15.85 | $15.85 | $15.85 | 2,402 |
| 2023-05-15 | $15.88 | $16.08 | $15.88 | $16.08 | $16.08 | 2,557 |
| 2023-05-12 | $16.15 | $16.27 | $15.72 | $15.72 | $15.72 | 11,809 |
| 2023-05-11 | $16.08 | $16.35 | $16.08 | $16.15 | $16.15 | 1,946 |
| 2023-05-10 | $16.00 | $16.33 | $16.00 | $16.07 | $16.07 | 3,165 |
| 2023-05-09 | $16.30 | $16.36 | $16.00 | $16.04 | $16.04 | 14,830 |
| 2023-05-08 | $16.22 | $16.30 | $16.00 | $16.30 | $16.30 | 10,283 |
| 2023-05-05 | $16.20 | $16.29 | $16.08 | $16.29 | $16.29 | 2,750 |
| 2023-05-04 | $16.03 | $16.25 | $15.80 | $15.80 | $15.80 | 10,549 |
| 2023-05-03 | $16.17 | $16.40 | $16.17 | $16.40 | $16.40 | 344 |
| 2023-05-02 | $16.43 | $16.43 | $16.22 | $16.33 | $16.33 | 5,044 |
| 2023-05-01 | $16.68 | $16.75 | $16.45 | $16.53 | $16.53 | 5,530 |
| 2023-04-28 | $16.69 | $16.89 | $16.43 | $16.60 | $16.60 | 8,120 |
| 2023-04-27 | $16.09 | $16.78 | $16.02 | $16.50 | $16.50 | 8,292 |
| 2023-04-26 | $16.00 | $16.00 | $15.94 | $15.97 | $15.97 | 1,499 |
| 2023-04-25 | $16.12 | $16.12 | $15.95 | $15.95 | $15.95 | 4,590 |
| 2023-04-24 | $16.10 | $16.10 | $15.99 | $16.04 | $16.04 | 4,255 |
| 2023-04-21 | $16.20 | $16.20 | $16.09 | $16.10 | $16.10 | 5,083 |
| 2023-04-20 | $16.20 | $16.30 | $16.11 | $16.18 | $16.18 | 4,426 |
| 2023-04-19 | $16.15 | $16.18 | $16.10 | $16.10 | $16.10 | 3,356 |
| 2023-04-18 | $16.20 | $16.20 | $16.12 | $16.20 | $16.20 | 3,978 |
| 2023-04-17 | $16.10 | $16.20 | $16.09 | $16.09 | $16.09 | 5,408 |
| 2023-04-14 | $16.15 | $16.16 | $16.09 | $16.13 | $16.13 | 4,457 |
| 2023-04-13 | $16.02 | $16.20 | $16.02 | $16.09 | $16.09 | 3,077 |
| 2023-04-12 | $16.19 | $16.20 | $15.93 | $15.98 | $15.98 | 10,505 |
| 2023-04-11 | $16.00 | $16.20 | $16.00 | $16.15 | $16.15 | 2,488 |
| 2023-04-10 | $16.01 | $16.13 | $16.01 | $16.10 | $16.10 | 2,533 |
| 2023-04-06 | $16.25 | $16.25 | $16.01 | $16.14 | $16.14 | 7,985 |
| 2023-04-05 | $16.34 | $16.34 | $15.97 | $16.00 | $16.00 | 28,745 |
| 2023-04-04 | $16.10 | $16.36 | $15.98 | $16.03 | $16.03 | 10,040 |
| 2023-04-03 | $16.38 | $16.38 | $16.09 | $16.15 | $16.15 | 5,237 |
| 2023-03-31 | $16.11 | $16.52 | $16.11 | $16.26 | $16.26 | 10,395 |
| 2023-03-30 | $15.92 | $16.00 | $15.87 | $16.00 | $16.00 | 778 |
| 2023-03-29 | $15.85 | $16.30 | $15.75 | $15.80 | $15.80 | 6,088 |
| 2023-03-28 | $16.20 | $16.20 | $15.80 | $15.91 | $15.91 | 11,489 |
| 2023-03-27 | $16.08 | $16.40 | $15.93 | $16.00 | $16.00 | 10,082 |
| 2023-03-24 | $15.89 | $16.30 | $15.62 | $15.73 | $15.73 | 10,414 |
| 2023-03-23 | $16.33 | $16.48 | $15.86 | $15.86 | $15.86 | 7,657 |
| 2023-03-22 | $16.20 | $16.50 | $16.20 | $16.32 | $16.32 | 7,383 |
| 2023-03-21 | $16.05 | $16.42 | $16.05 | $16.41 | $16.41 | 1,512 |
| 2023-03-20 | $16.30 | $17.02 | $15.96 | $16.00 | $16.00 | 10,506 |
| 2023-03-17 | $17.02 | $17.02 | $16.09 | $16.35 | $16.35 | 19,137 |
| 2023-03-16 | $16.23 | $16.86 | $16.00 | $16.85 | $16.85 | 5,511 |
| 2023-03-15 | $16.34 | $16.80 | $16.00 | $16.20 | $16.20 | 13,894 |
| 2023-03-14 | $16.15 | $16.82 | $16.10 | $16.30 | $16.30 | 10,197 |
| 2023-03-13 | $16.05 | $16.29 | $15.65 | $16.03 | $16.03 | 13,805 |
| 2023-03-10 | $16.70 | $16.85 | $16.05 | $16.36 | $16.36 | 17,951 |
| 2023-03-09 | $17.30 | $17.32 | $16.80 | $16.80 | $16.80 | 15,832 |
| 2023-03-08 | $17.54 | $17.54 | $17.05 | $17.20 | $17.20 | 9,091 |
| 2023-03-07 | $17.82 | $17.82 | $17.52 | $17.63 | $17.63 | 881 |
| 2023-03-06 | $17.34 | $17.73 | $17.34 | $17.73 | $17.73 | 4,425 |
| 2023-03-03 | $17.05 | $17.45 | $17.05 | $17.34 | $17.34 | 4,749 |
| 2023-03-02 | $17.24 | $17.25 | $17.05 | $17.05 | $17.05 | 4,839 |
| 2023-03-01 | $17.13 | $17.23 | $17.08 | $17.08 | $17.08 | 2,242 |
| 2023-02-28 | $17.20 | $17.22 | $17.20 | $17.21 | $17.21 | 843 |
| 2023-02-27 | $17.43 | $17.49 | $17.00 | $17.18 | $17.18 | 14,552 |
| 2023-02-24 | $18.02 | $18.02 | $17.52 | $17.58 | $17.08 | 28,580 |
| 2023-02-23 | $18.07 | $18.13 | $17.86 | $17.96 | $17.45 | 6,846 |
| 2023-02-22 | $17.60 | $18.10 | $17.56 | $17.94 | $17.43 | 5,089 |
| 2023-02-21 | $17.82 | $18.00 | $17.58 | $17.62 | $17.12 | 13,572 |
| 2023-02-17 | $18.00 | $18.20 | $17.90 | $17.98 | $17.47 | 6,439 |
| 2023-02-16 | $18.05 | $18.17 | $17.50 | $17.95 | $17.44 | 11,485 |
| 2023-02-15 | $18.26 | $18.26 | $18.01 | $18.08 | $17.57 | 3,696 |
| 2023-02-14 | $18.26 | $18.30 | $18.00 | $18.26 | $17.74 | 11,272 |
| 2023-02-13 | $18.07 | $18.39 | $17.89 | $18.26 | $17.74 | 6,808 |
| 2023-02-10 | $17.90 | $18.02 | $17.77 | $17.95 | $17.44 | 6,231 |
| 2023-02-09 | $18.49 | $18.49 | $17.71 | $18.00 | $18.00 | 14,481 |
| 2023-02-08 | $18.34 | $18.58 | $18.25 | $18.37 | $18.37 | 6,652 |
| 2023-02-07 | $18.17 | $18.42 | $18.14 | $18.38 | $18.38 | 9,047 |
| 2023-02-06 | $18.18 | $18.60 | $18.18 | $18.39 | $18.39 | 12,575 |
| 2023-02-03 | $18.45 | $18.64 | $18.18 | $18.64 | $18.64 | 8,448 |
| 2023-02-02 | $18.20 | $18.73 | $18.20 | $18.54 | $18.54 | 16,749 |
| 2023-02-01 | $18.39 | $18.39 | $17.95 | $18.05 | $18.05 | 28,694 |
| 2023-01-31 | $18.10 | $18.35 | $18.05 | $18.35 | $18.35 | 6,959 |
| 2023-01-30 | $18.10 | $18.19 | $17.82 | $17.93 | $17.93 | 4,827 |
| 2023-01-27 | $18.25 | $18.25 | $17.93 | $17.94 | $17.94 | 10,266 |
| 2023-01-26 | $18.20 | $18.40 | $18.10 | $18.35 | $18.35 | 5,101 |
| 2023-01-25 | $18.21 | $18.21 | $17.97 | $18.09 | $18.09 | 4,645 |
| 2023-01-24 | $18.03 | $18.27 | $18.03 | $18.21 | $18.21 | 12,953 |
| 2023-01-23 | $18.01 | $18.27 | $18.00 | $18.00 | $18.00 | 4,354 |
| 2023-01-20 | $18.00 | $18.01 | $17.93 | $17.95 | $17.95 | 3,677 |
| 2023-01-19 | $18.01 | $18.29 | $17.83 | $17.85 | $17.85 | 3,357 |
| 2023-01-18 | $18.20 | $18.21 | $17.92 | $17.92 | $17.92 | 18,621 |
| 2023-01-17 | $17.61 | $18.12 | $17.61 | $18.04 | $18.04 | 15,371 |
| 2023-01-13 | $17.50 | $17.85 | $17.46 | $17.69 | $17.69 | 11,645 |
| 2023-01-12 | $17.42 | $17.90 | $17.00 | $17.43 | $17.43 | 18,684 |
| 2023-01-11 | $16.81 | $17.05 | $16.80 | $16.99 | $16.99 | 12,865 |
| 2023-01-10 | $16.63 | $16.79 | $16.63 | $16.79 | $16.79 | 4,386 |
| 2023-01-09 | $16.30 | $16.68 | $16.30 | $16.65 | $16.65 | 20,334 |
| 2023-01-06 | $16.29 | $16.45 | $16.05 | $16.30 | $16.30 | 22,677 |
| 2023-01-05 | $16.12 | $16.25 | $16.04 | $16.15 | $16.15 | 5,109 |
| 2023-01-04 | $15.85 | $16.00 | $15.85 | $15.99 | $15.99 | 6,730 |
| 2023-01-03 | $15.80 | $16.02 | $15.61 | $15.78 | $15.78 | 6,724 |
| 2022-12-30 | $15.76 | $15.89 | $15.60 | $15.64 | $15.64 | 11,126 |
| 2022-12-29 | $15.50 | $16.00 | $15.40 | $15.70 | $15.70 | 16,651 |
| 2022-12-28 | $15.73 | $15.74 | $15.39 | $15.50 | $15.50 | 19,369 |
| 2022-12-27 | $15.41 | $15.88 | $15.41 | $15.73 | $15.73 | 66,671 |
| 2022-12-23 | $15.52 | $16.00 | $15.38 | $15.60 | $15.60 | 11,702 |
| 2022-12-22 | $15.55 | $15.55 | $15.35 | $15.43 | $15.43 | 5,343 |
| 2022-12-21 | $15.56 | $15.70 | $15.50 | $15.55 | $15.55 | 8,730 |
| 2022-12-20 | $15.32 | $15.53 | $15.21 | $15.48 | $15.48 | 15,960 |
| 2022-12-19 | $15.30 | $15.30 | $15.12 | $15.15 | $15.15 | 13,800 |
| 2022-12-16 | $15.46 | $15.56 | $15.30 | $15.30 | $15.30 | 17,075 |
| 2022-12-15 | $15.42 | $15.48 | $15.32 | $15.45 | $15.45 | 19,154 |
| 2022-12-14 | $15.95 | $16.00 | $15.62 | $15.62 | $15.62 | 10,462 |
| 2022-12-13 | $15.95 | $16.28 | $15.65 | $15.70 | $15.70 | 36,984 |
| 2022-12-12 | $15.50 | $15.82 | $15.50 | $15.51 | $15.51 | 21,903 |
| 2022-12-09 | $15.26 | $15.65 | $15.15 | $15.50 | $15.50 | 55,611 |
| 2022-12-08 | $15.37 | $15.44 | $15.31 | $15.36 | $15.36 | 6,706 |
| 2022-12-07 | $15.47 | $15.50 | $15.40 | $15.40 | $15.40 | 3,194 |
| 2022-12-06 | $15.36 | $15.48 | $15.30 | $15.31 | $15.31 | 11,092 |
| 2022-12-05 | $15.33 | $15.53 | $15.32 | $15.41 | $15.41 | 9,540 |
| 2022-12-02 | $15.51 | $15.71 | $15.46 | $15.53 | $15.53 | 23,310 |
| 2022-12-01 | $15.69 | $15.70 | $15.50 | $15.51 | $15.51 | 30,859 |
| 2022-11-30 | $15.61 | $15.68 | $15.26 | $15.46 | $15.46 | 25,648 |
| 2022-11-29 | $15.58 | $15.70 | $15.51 | $15.55 | $15.55 | 32,908 |
| 2022-11-28 | $16.24 | $16.68 | $16.13 | $16.16 | $15.66 | 40,294 |
| 2022-11-25 | $16.27 | $16.27 | $16.15 | $16.15 | $15.65 | 6,662 |
| 2022-11-23 | $16.55 | $16.55 | $16.10 | $16.10 | $15.60 | 49,645 |
| 2022-11-22 | $16.09 | $16.60 | $16.09 | $16.21 | $15.71 | 18,277 |
| 2022-11-21 | $16.75 | $16.76 | $16.40 | $16.51 | $16.00 | 8,379 |
| 2022-11-18 | $16.50 | $16.82 | $16.33 | $16.50 | $16.50 | 78,369 |
| 2022-11-17 | $16.56 | $16.60 | $16.40 | $16.45 | $16.45 | 3,770 |
| 2022-11-16 | $16.32 | $16.58 | $16.32 | $16.58 | $16.58 | 2,438 |
| 2022-11-15 | $16.50 | $16.75 | $16.18 | $16.54 | $16.54 | 52,002 |
| 2022-11-14 | $16.54 | $16.60 | $16.35 | $16.50 | $16.50 | 28,232 |
| 2022-11-11 | $16.50 | $17.13 | $16.43 | $16.43 | $16.43 | 28,116 |
| 2022-11-10 | $16.88 | $17.50 | $16.00 | $16.40 | $16.40 | 69,923 |
| 2022-11-09 | $16.78 | $16.78 | $16.56 | $16.65 | $16.65 | 2,196 |
| 2022-11-08 | $16.79 | $16.88 | $16.59 | $16.78 | $16.78 | 9,496 |
| 2022-11-07 | $16.25 | $16.70 | $16.25 | $16.70 | $16.70 | 6,321 |
| 2022-11-04 | $16.49 | $16.49 | $16.05 | $16.36 | $16.36 | 4,260 |
| 2022-11-03 | $15.98 | $16.55 | $15.98 | $16.31 | $16.31 | 12,510 |
| 2022-11-02 | $16.10 | $16.10 | $15.85 | $15.98 | $15.98 | 6,367 |
| 2022-11-01 | $15.74 | $16.26 | $15.72 | $15.97 | $15.97 | 14,856 |
| 2022-10-31 | $15.34 | $15.79 | $15.08 | $15.54 | $15.54 | 7,374 |
| 2022-10-28 | $15.00 | $15.51 | $14.98 | $15.26 | $15.26 | 37,348 |
| 2022-10-27 | $15.01 | $15.01 | $14.63 | $14.81 | $14.81 | 10,801 |
| 2022-10-26 | $15.00 | $15.00 | $14.65 | $14.65 | $14.65 | 10,286 |
| 2022-10-25 | $14.65 | $15.11 | $14.62 | $14.76 | $14.76 | 20,425 |
| 2022-10-24 | $14.41 | $14.80 | $14.41 | $14.77 | $14.77 | 4,809 |
| 2022-10-21 | $15.13 | $15.13 | $14.66 | $14.88 | $14.88 | 4,374 |
| 2022-10-20 | $15.00 | $15.40 | $14.95 | $14.95 | $14.95 | 20,131 |
| 2022-10-19 | $14.80 | $15.13 | $14.70 | $14.75 | $14.75 | 7,004 |
| 2022-10-18 | $14.07 | $15.37 | $14.07 | $14.90 | $14.90 | 48,976 |
| 2022-10-17 | $14.20 | $14.20 | $13.90 | $13.90 | $13.90 | 2,765 |
| 2022-10-14 | $13.85 | $14.00 | $13.80 | $13.85 | $13.85 | 3,016 |
| 2022-10-13 | $13.71 | $14.07 | $13.42 | $13.81 | $13.81 | 14,353 |
| 2022-10-12 | $13.36 | $14.01 | $13.35 | $14.00 | $14.00 | 22,608 |
| 2022-10-11 | $13.37 | $13.62 | $13.23 | $13.47 | $13.47 | 29,656 |
| 2022-10-10 | $13.87 | $13.87 | $13.23 | $13.23 | $13.23 | 4,921 |
| 2022-10-07 | $14.20 | $14.20 | $13.74 | $13.90 | $13.90 | 9,504 |
| 2022-10-06 | $14.45 | $14.53 | $14.17 | $14.26 | $14.26 | 8,142 |
| 2022-10-05 | $14.54 | $14.54 | $13.96 | $13.97 | $13.97 | 6,518 |
| 2022-10-04 | $14.29 | $14.68 | $14.07 | $14.40 | $14.40 | 24,884 |
| 2022-10-03 | $13.91 | $14.47 | $13.86 | $14.19 | $14.19 | 4,473 |
| 2022-09-30 | $13.75 | $14.15 | $13.65 | $13.91 | $13.91 | 15,773 |
| 2022-09-29 | $14.43 | $14.51 | $13.22 | $13.56 | $13.56 | 98,726 |
| 2022-09-28 | $14.28 | $14.47 | $14.10 | $14.40 | $14.40 | 15,942 |
| 2022-09-27 | $14.60 | $15.03 | $13.50 | $14.30 | $14.30 | 45,134 |
| 2022-09-26 | $15.54 | $15.75 | $14.55 | $14.59 | $14.59 | 24,906 |
| 2022-09-23 | $16.28 | $16.28 | $15.58 | $15.80 | $15.80 | 21,482 |
| 2022-09-22 | $16.85 | $16.85 | $16.00 | $16.28 | $16.28 | 17,082 |
| 2022-09-21 | $17.02 | $17.19 | $16.95 | $16.95 | $16.95 | 11,619 |
| 2022-09-20 | $17.03 | $17.26 | $16.85 | $17.26 | $17.26 | 13,106 |
| 2022-09-19 | $17.50 | $17.50 | $16.56 | $17.10 | $17.10 | 46,284 |
| 2022-09-16 | $17.93 | $17.93 | $17.42 | $17.50 | $17.50 | 16,577 |
| 2022-09-15 | $18.02 | $18.14 | $17.93 | $17.93 | $17.93 | 11,934 |
| 2022-09-14 | $18.18 | $18.19 | $18.10 | $18.14 | $18.14 | 6,565 |
| 2022-09-13 | $18.13 | $18.20 | $18.02 | $18.10 | $18.10 | 13,868 |
| 2022-09-12 | $18.05 | $18.58 | $18.05 | $18.27 | $18.27 | 9,561 |
| 2022-09-09 | $18.00 | $18.05 | $17.93 | $18.00 | $18.00 | 18,878 |
| 2022-09-08 | $18.22 | $18.22 | $17.86 | $17.95 | $17.95 | 12,723 |
| 2022-09-07 | $17.95 | $18.13 | $17.90 | $18.08 | $18.08 | 8,712 |
| 2022-09-06 | $18.02 | $18.66 | $17.88 | $17.88 | $17.88 | 11,297 |
| 2022-09-02 | $18.52 | $18.86 | $18.03 | $18.20 | $18.20 | 18,154 |
| 2022-09-01 | $19.13 | $19.17 | $18.75 | $18.85 | $18.85 | 14,226 |
| 2022-08-31 | $19.21 | $19.60 | $19.13 | $19.21 | $19.21 | 10,000 |
| 2022-08-30 | $19.46 | $19.50 | $19.24 | $19.30 | $19.30 | 16,111 |
| 2022-08-29 | $19.88 | $19.88 | $19.75 | $19.77 | $19.27 | 4,554 |
| 2022-08-26 | $19.78 | $20.03 | $19.70 | $19.70 | $19.20 | 10,320 |
| 2022-08-25 | $19.88 | $20.50 | $19.73 | $19.73 | $19.23 | 8,891 |
| 2022-08-24 | $19.77 | $20.31 | $19.76 | $19.76 | $19.26 | 4,861 |
| 2022-08-23 | $19.80 | $19.91 | $19.75 | $19.75 | $19.25 | 7,932 |
| 2022-08-22 | $19.85 | $19.90 | $19.75 | $19.80 | $19.30 | 5,831 |
| 2022-08-19 | $19.80 | $20.02 | $19.79 | $19.85 | $19.35 | 8,071 |
| 2022-08-18 | $20.09 | $20.10 | $19.91 | $19.91 | $19.41 | 6,349 |
| 2022-08-17 | $20.00 | $20.00 | $19.95 | $19.99 | $19.49 | 10,409 |
| 2022-08-16 | $20.04 | $20.04 | $19.91 | $19.96 | $19.46 | 10,293 |
| 2022-08-15 | $19.94 | $20.26 | $19.93 | $20.00 | $19.49 | 26,684 |
| 2022-08-12 | $19.96 | $20.31 | $19.85 | $19.94 | $19.44 | 9,229 |
| 2022-08-11 | $20.00 | $20.00 | $19.80 | $19.95 | $19.45 | 3,495 |
| 2022-08-10 | $19.90 | $19.90 | $19.73 | $19.90 | $19.40 | 18,691 |
| 2022-08-09 | $19.90 | $19.90 | $19.80 | $19.80 | $19.30 | 3,123 |
| 2022-08-08 | $19.89 | $19.95 | $19.89 | $19.90 | $19.40 | 3,300 |
| 2022-08-05 | $20.00 | $20.01 | $19.73 | $19.94 | $19.43 | 3,948 |
| 2022-08-04 | $20.21 | $20.22 | $20.11 | $20.19 | $19.68 | 4,665 |
| 2022-08-03 | $20.29 | $20.50 | $20.26 | $20.40 | $19.88 | 6,354 |
| 2022-08-02 | $20.00 | $20.29 | $19.90 | $20.20 | $19.69 | 7,546 |
| 2022-08-01 | $19.75 | $20.00 | $19.75 | $20.00 | $19.49 | 9,548 |
| 2022-07-29 | $19.61 | $19.78 | $19.60 | $19.70 | $19.21 | 16,068 |
| 2022-07-28 | $19.36 | $19.72 | $19.36 | $19.63 | $19.13 | 10,932 |
| 2022-07-27 | $19.28 | $19.36 | $19.28 | $19.34 | $18.85 | 4,994 |
| 2022-07-26 | $19.35 | $19.36 | $19.20 | $19.31 | $18.82 | 4,326 |
| 2022-07-25 | $19.19 | $19.35 | $19.19 | $19.35 | $18.86 | 3,559 |
| 2022-07-22 | $19.30 | $19.30 | $19.20 | $19.20 | $18.72 | 1,592 |
| 2022-07-21 | $19.13 | $19.20 | $19.05 | $19.13 | $18.65 | 747 |
| 2022-07-20 | $19.04 | $19.48 | $19.04 | $19.33 | $18.84 | 3,821 |
| 2022-07-19 | $19.15 | $19.20 | $19.00 | $19.04 | $18.56 | 5,238 |
| 2022-07-18 | $19.10 | $19.30 | $18.80 | $19.20 | $18.72 | 11,093 |
| 2022-07-15 | $19.05 | $19.82 | $18.93 | $19.00 | $18.52 | 10,313 |
| 2022-07-14 | $19.02 | $19.10 | $18.79 | $18.79 | $18.32 | 1,372 |
| 2022-07-13 | $19.24 | $19.95 | $19.00 | $19.10 | $18.62 | 5,015 |
| 2022-07-12 | $19.25 | $19.35 | $19.20 | $19.35 | $18.86 | 2,461 |
| 2022-07-11 | $19.40 | $19.40 | $18.80 | $19.19 | $18.71 | 12,635 |
| 2022-07-08 | $19.26 | $19.38 | $19.13 | $19.30 | $18.81 | 5,643 |
| 2022-07-07 | $19.33 | $19.60 | $19.14 | $19.36 | $18.87 | 2,319 |
| 2022-07-06 | $20.00 | $20.00 | $19.11 | $19.33 | $18.84 | 1,984 |
| 2022-07-05 | $19.30 | $19.50 | $19.12 | $19.23 | $18.74 | 6,866 |
| 2022-07-01 | $19.15 | $19.25 | $18.87 | $19.20 | $18.72 | 4,940 |
| 2022-06-30 | $18.95 | $19.40 | $18.73 | $19.14 | $18.66 | 7,143 |
| 2022-06-29 | $19.50 | $19.75 | $18.95 | $19.05 | $18.57 | 2,050 |
| 2022-06-28 | $19.54 | $19.65 | $19.50 | $19.65 | $19.15 | 4,201 |
| 2022-06-27 | $19.43 | $19.80 | $19.43 | $19.73 | $19.23 | 3,044 |
| 2022-06-24 | $19.15 | $19.79 | $18.89 | $19.43 | $18.94 | 6,540 |
| 2022-06-23 | $18.85 | $19.22 | $18.81 | $19.00 | $18.52 | 8,052 |
| 2022-06-22 | $18.94 | $18.94 | $18.72 | $18.84 | $18.36 | 7,585 |
| 2022-06-21 | $18.60 | $19.16 | $18.60 | $19.05 | $18.57 | 14,131 |
| 2022-06-17 | $18.66 | $18.82 | $18.08 | $18.60 | $18.13 | 27,680 |
| 2022-06-16 | $19.57 | $19.57 | $17.98 | $18.53 | $18.06 | 17,262 |
| 2022-06-15 | $19.55 | $19.76 | $19.11 | $19.71 | $19.21 | 11,263 |
| 2022-06-14 | $19.87 | $19.87 | $19.00 | $19.37 | $18.88 | 13,347 |
| 2022-06-13 | $20.25 | $20.25 | $19.50 | $19.50 | $19.01 | 13,743 |
| 2022-06-10 | $20.50 | $20.60 | $20.32 | $20.35 | $19.84 | 3,398 |
| 2022-06-09 | $20.60 | $20.60 | $20.32 | $20.32 | $19.81 | 4,040 |
| 2022-06-08 | $20.25 | $20.70 | $20.25 | $20.66 | $20.13 | 9,873 |
| 2022-06-07 | $20.90 | $20.92 | $20.38 | $20.56 | $20.05 | 4,016 |
| 2022-06-06 | $21.21 | $21.21 | $20.20 | $20.70 | $20.18 | 5,869 |
| 2022-06-03 | $20.84 | $20.84 | $20.25 | $20.49 | $19.97 | 1,531 |
| 2022-06-02 | $20.75 | $20.75 | $20.14 | $20.41 | $19.89 | 8,609 |
| 2022-06-01 | $20.57 | $21.00 | $20.57 | $20.70 | $20.18 | 6,737 |
| 2022-05-31 | $19.98 | $20.50 | $19.98 | $20.37 | $19.86 | 2,711 |
| 2022-05-27 | $20.70 | $20.70 | $20.05 | $20.05 | $19.54 | 17,144 |
| 2022-05-26 | $20.75 | $21.02 | $20.40 | $20.85 | $19.83 | 18,177 |
| 2022-05-25 | $20.59 | $20.87 | $20.46 | $20.78 | $19.76 | 8,597 |
| 2022-05-24 | $20.43 | $20.45 | $20.17 | $20.20 | $19.21 | 6,152 |
| 2022-05-23 | $20.60 | $20.79 | $20.09 | $20.17 | $19.18 | 7,091 |
| 2022-05-20 | $20.37 | $20.37 | $20.00 | $20.00 | $19.02 | 2,493 |
| 2022-05-19 | $20.18 | $20.78 | $20.18 | $20.70 | $19.69 | 2,398 |
| 2022-05-18 | $20.05 | $20.22 | $20.05 | $20.22 | $19.23 | 2,666 |
| 2022-05-17 | $20.00 | $20.15 | $19.72 | $20.14 | $19.15 | 7,396 |
| 2022-05-16 | $20.15 | $20.30 | $19.84 | $20.14 | $19.15 | 1,817 |
| 2022-05-13 | $19.75 | $20.95 | $19.59 | $20.30 | $19.31 | 9,160 |
| 2022-05-12 | $19.89 | $20.00 | $19.62 | $19.75 | $18.78 | 13,680 |
| 2022-05-11 | $19.73 | $20.89 | $19.73 | $19.80 | $18.83 | 11,464 |
| 2022-05-10 | $20.80 | $20.80 | $20.07 | $20.07 | $19.08 | 9,088 |
| 2022-05-09 | $20.50 | $20.89 | $20.20 | $20.64 | $19.63 | 10,351 |
| 2022-05-06 | $20.70 | $20.75 | $20.20 | $20.46 | $19.46 | 10,798 |
| 2022-05-05 | $20.45 | $20.51 | $19.48 | $20.50 | $19.50 | 12,754 |
| 2022-05-04 | $20.88 | $21.08 | $20.00 | $20.45 | $19.45 | 60,408 |
| 2022-05-03 | $20.67 | $20.97 | $20.67 | $20.89 | $19.87 | 7,340 |
| 2022-05-02 | $20.97 | $21.20 | $20.50 | $20.55 | $19.54 | 19,299 |
| 2022-04-29 | $20.99 | $21.14 | $20.81 | $21.09 | $20.06 | 32,797 |
| 2022-04-28 | $20.95 | $21.21 | $20.83 | $20.93 | $19.91 | 18,952 |
| 2022-04-27 | $21.98 | $21.98 | $20.95 | $21.00 | $19.97 | 17,792 |
| 2022-04-26 | $20.92 | $21.54 | $20.87 | $20.88 | $19.86 | 5,791 |
| 2022-04-25 | $21.09 | $21.09 | $20.95 | $21.03 | $20.00 | 12,427 |
| 2022-04-22 | $21.26 | $21.74 | $21.13 | $21.14 | $20.10 | 3,631 |
| 2022-04-21 | $21.37 | $21.50 | $21.30 | $21.31 | $20.27 | 16,030 |
| 2022-04-20 | $21.50 | $21.51 | $21.30 | $21.36 | $20.31 | 12,731 |
| 2022-04-19 | $21.55 | $21.86 | $21.38 | $21.50 | $20.45 | 11,762 |
| 2022-04-18 | $21.48 | $21.78 | $21.24 | $21.50 | $20.45 | 11,008 |
| 2022-04-14 | $21.56 | $21.71 | $21.40 | $21.59 | $20.53 | 3,776 |
| 2022-04-13 | $21.87 | $21.98 | $21.75 | $21.75 | $20.68 | 5,008 |
| 2022-04-12 | $21.47 | $21.83 | $21.47 | $21.53 | $20.48 | 10,482 |
| 2022-04-11 | $21.60 | $21.70 | $21.26 | $21.45 | $20.40 | 24,922 |
| 2022-04-08 | $21.75 | $22.10 | $21.57 | $21.62 | $20.56 | 15,153 |
| 2022-04-07 | $22.14 | $22.14 | $21.84 | $21.84 | $20.77 | 7,135 |
| 2022-04-06 | $22.17 | $22.20 | $21.83 | $22.20 | $21.11 | 17,992 |
| 2022-04-05 | $22.65 | $22.65 | $21.10 | $22.35 | $21.25 | 27,837 |
| 2022-04-04 | $23.09 | $23.15 | $22.25 | $22.74 | $21.62 | 11,426 |
| 2022-04-01 | $23.30 | $23.35 | $23.01 | $23.01 | $21.88 | 10,035 |
| 2022-03-31 | $23.12 | $23.20 | $23.07 | $23.08 | $21.95 | 3,011 |
| 2022-03-30 | $23.18 | $23.39 | $23.01 | $23.08 | $21.95 | 7,355 |
| 2022-03-29 | $23.20 | $23.25 | $23.08 | $23.15 | $22.02 | 7,091 |
| 2022-03-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 218 |
| 2022-03-25 | $23.25 | $23.25 | $23.05 | $23.15 | $22.02 | 5,798 |
| 2022-03-24 | $23.09 | $23.34 | $23.08 | $23.23 | $22.09 | 5,791 |
| 2022-03-23 | $23.05 | $23.13 | $22.80 | $22.95 | $21.83 | 5,549 |
| 2022-03-22 | $22.99 | $23.05 | $22.65 | $22.89 | $21.77 | 4,576 |
| 2022-03-21 | $23.00 | $23.36 | $22.32 | $22.59 | $21.48 | 9,973 |
| 2022-03-18 | $22.50 | $22.81 | $22.22 | $22.47 | $21.37 | 22,077 |
| 2022-03-17 | $22.00 | $22.44 | $21.72 | $22.20 | $21.11 | 10,420 |
| 2022-03-16 | $22.14 | $22.14 | $21.50 | $21.81 | $20.74 | 9,505 |
| 2022-03-15 | $22.07 | $22.07 | $21.10 | $21.70 | $20.64 | 19,613 |
| 2022-03-14 | $22.35 | $22.35 | $21.65 | $21.85 | $20.78 | 13,699 |
| 2022-03-11 | $22.57 | $22.57 | $22.18 | $22.35 | $21.26 | 5,019 |
| 2022-03-10 | $22.39 | $22.75 | $22.03 | $22.17 | $21.08 | 21,506 |
| 2022-03-09 | $22.62 | $23.46 | $22.41 | $22.41 | $21.31 | 17,299 |
| 2022-03-08 | $22.99 | $23.00 | $22.39 | $22.39 | $21.29 | 21,069 |
| 2022-03-07 | $23.05 | $23.05 | $22.75 | $22.94 | $21.82 | 8,621 |
| 2022-03-04 | $23.00 | $23.08 | $22.86 | $23.08 | $21.95 | 5,921 |
| 2022-03-03 | $23.55 | $23.55 | $22.92 | $23.16 | $22.03 | 10,861 |
| 2022-03-02 | $23.40 | $23.55 | $23.15 | $23.50 | $22.35 | 18,185 |
| 2022-03-01 | $23.59 | $23.80 | $23.06 | $23.56 | $22.41 | 9,602 |
| 2022-02-28 | $23.10 | $23.71 | $23.10 | $23.30 | $22.16 | 24,646 |
| 2022-02-25 | $23.12 | $23.50 | $22.80 | $23.10 | $21.97 | 16,516 |
| 2022-02-24 | $22.91 | $23.81 | $22.66 | $23.23 | $21.62 | 36,011 |
| 2022-02-23 | $23.79 | $23.86 | $22.56 | $23.26 | $21.65 | 27,223 |
| 2022-02-22 | $24.22 | $24.22 | $23.77 | $23.98 | $22.32 | 16,509 |
| 2022-02-18 | $24.11 | $24.22 | $23.94 | $24.00 | $22.34 | 11,114 |
| 2022-02-17 | $24.05 | $24.15 | $24.05 | $24.15 | $22.48 | 2,557 |
| 2022-02-16 | $24.05 | $24.12 | $23.93 | $23.97 | $22.31 | 10,229 |
| 2022-02-15 | $24.16 | $24.25 | $24.00 | $24.00 | $22.34 | 3,449 |
| 2022-02-14 | $24.40 | $24.40 | $24.00 | $24.00 | $22.34 | 2,301 |
| 2022-02-11 | $24.35 | $24.38 | $24.00 | $24.00 | $22.34 | 16,748 |
| 2022-02-10 | $24.27 | $24.46 | $24.20 | $24.30 | $22.62 | 5,172 |
| 2022-02-09 | $24.48 | $24.48 | $24.13 | $24.30 | $22.62 | 18,560 |
| 2022-02-08 | $24.36 | $24.47 | $24.31 | $24.45 | $22.76 | 6,796 |
| 2022-02-07 | $24.34 | $24.39 | $24.26 | $24.36 | $22.68 | 4,763 |
| 2022-02-04 | $24.46 | $24.46 | $24.22 | $24.35 | $22.67 | 12,151 |
| 2022-02-03 | $24.36 | $24.45 | $24.28 | $24.35 | $22.67 | 11,348 |
| 2022-02-02 | $24.45 | $24.45 | $24.27 | $24.37 | $22.68 | 4,578 |
| 2022-02-01 | $24.39 | $24.45 | $24.30 | $24.33 | $22.65 | 15,745 |
| 2022-01-31 | $24.43 | $24.43 | $24.17 | $24.30 | $22.62 | 22,112 |
| 2022-01-28 | $24.35 | $24.42 | $24.29 | $24.41 | $22.72 | 7,935 |
| 2022-01-27 | $24.50 | $24.50 | $24.40 | $24.42 | $22.73 | 11,432 |
| 2022-01-26 | $24.30 | $24.59 | $24.27 | $24.43 | $22.74 | 14,686 |
| 2022-01-25 | $24.29 | $24.30 | $24.14 | $24.15 | $22.48 | 17,246 |
| 2022-01-24 | $24.40 | $24.72 | $24.15 | $24.17 | $22.50 | 18,992 |
| 2022-01-21 | $24.50 | $24.55 | $24.45 | $24.45 | $22.76 | 9,063 |
| 2022-01-20 | $24.77 | $24.77 | $24.51 | $24.51 | $22.82 | 10,963 |
| 2022-01-19 | $24.65 | $24.72 | $24.60 | $24.66 | $22.96 | 10,457 |
| 2022-01-18 | $24.87 | $24.88 | $24.51 | $24.66 | $22.96 | 17,058 |
| 2022-01-14 | $24.69 | $24.75 | $24.67 | $24.70 | $22.99 | 13,363 |
| 2022-01-13 | $24.75 | $24.75 | $24.61 | $24.63 | $22.93 | 12,495 |
| 2022-01-12 | $24.66 | $24.75 | $24.65 | $24.69 | $22.98 | 4,234 |
| 2022-01-11 | $24.70 | $24.70 | $24.68 | $24.68 | $22.97 | 14,387 |
| 2022-01-10 | $24.75 | $24.75 | $24.65 | $24.66 | $22.96 | 15,032 |
| 2022-01-07 | $24.72 | $24.74 | $24.69 | $24.74 | $23.03 | 12,387 |
| 2022-01-06 | $24.67 | $24.72 | $24.61 | $24.72 | $23.02 | 9,812 |
| 2022-01-05 | $24.78 | $24.78 | $24.61 | $24.70 | $22.99 | 3,523 |
| 2022-01-04 | $24.73 | $24.79 | $24.61 | $24.72 | $23.01 | 7,511 |
| 2022-01-03 | $24.69 | $24.75 | $24.50 | $24.60 | $22.90 | 14,673 |
| 2021-12-31 | $24.65 | $24.73 | $24.51 | $24.69 | $22.98 | 15,991 |
| 2021-12-30 | $24.53 | $24.63 | $24.45 | $24.55 | $22.85 | 10,928 |
| 2021-12-29 | $24.50 | $24.55 | $24.11 | $24.54 | $22.84 | 34,987 |
| 2021-12-28 | $24.41 | $24.55 | $24.33 | $24.40 | $22.71 | 9,229 |
| 2021-12-27 | $24.55 | $24.63 | $24.45 | $24.53 | $22.83 | 15,770 |
| 2021-12-23 | $24.50 | $24.53 | $24.40 | $24.45 | $22.76 | 10,394 |
| 2021-12-22 | $24.39 | $24.54 | $24.30 | $24.40 | $22.71 | 42,599 |
| 2021-12-21 | $24.38 | $24.63 | $24.30 | $24.35 | $22.67 | 12,704 |
| 2021-12-20 | $24.40 | $24.65 | $24.35 | $24.37 | $22.69 | 13,043 |
| 2021-12-17 | $24.54 | $24.54 | $24.40 | $24.45 | $22.76 | 11,534 |
| 2021-12-16 | $24.65 | $24.65 | $24.37 | $24.45 | $22.76 | 2,466 |
| 2021-12-15 | $24.38 | $24.60 | $24.33 | $24.60 | $22.90 | 10,165 |
| 2021-12-14 | $24.46 | $24.57 | $24.37 | $24.40 | $22.71 | 6,629 |
| 2021-12-13 | $24.50 | $24.54 | $24.45 | $24.50 | $22.81 | 6,356 |
| 2021-12-10 | $24.40 | $24.55 | $24.40 | $24.50 | $22.81 | 10,130 |
| 2021-12-09 | $24.55 | $24.60 | $24.41 | $24.41 | $22.72 | 14,562 |
| 2021-12-08 | $24.58 | $24.58 | $24.48 | $24.50 | $22.81 | 8,061 |
| 2021-12-07 | $24.60 | $24.62 | $24.42 | $24.50 | $22.81 | 12,263 |
| 2021-12-06 | $24.42 | $24.61 | $24.37 | $24.60 | $22.90 | 8,966 |
| 2021-12-03 | $24.53 | $24.53 | $24.31 | $24.37 | $22.69 | 25,813 |
| 2021-12-02 | $24.35 | $24.62 | $24.30 | $24.55 | $22.85 | 16,178 |
| 2021-12-01 | $24.24 | $24.58 | $23.91 | $24.23 | $22.55 | 102,096 |
| 2021-11-30 | $24.98 | $25.01 | $24.11 | $24.11 | $22.44 | 405,188 |
| 2021-11-29 | $24.93 | $25.05 | $24.71 | $24.71 | $23.00 | 27,061 |
| 2021-11-26 | $25.14 | $25.19 | $25.05 | $25.15 | $22.94 | 8,711 |
| 2021-11-24 | $25.08 | $25.19 | $25.00 | $25.15 | $22.95 | 42,691 |
| 2021-11-23 | $25.15 | $25.17 | $25.04 | $25.08 | $22.88 | 11,666 |
| 2021-11-22 | $25.16 | $25.23 | $25.02 | $25.05 | $22.86 | 25,845 |
| 2021-11-19 | $25.15 | $25.16 | $25.04 | $25.04 | $22.85 | 36,026 |
| 2021-11-18 | $25.13 | $25.23 | $25.00 | $25.02 | $22.83 | 24,865 |
| 2021-11-17 | $25.29 | $25.30 | $25.06 | $25.21 | $23.00 | 31,526 |
| 2021-11-16 | $25.32 | $25.32 | $25.19 | $25.21 | $23.00 | 13,164 |
| 2021-11-15 | $25.15 | $25.25 | $25.00 | $25.25 | $23.04 | 24,998 |
| 2021-11-12 | $25.34 | $25.38 | $25.27 | $25.35 | $23.13 | 9,267 |
| 2021-11-11 | $25.30 | $25.39 | $25.20 | $25.37 | $23.15 | 4,537 |
| 2021-11-10 | $25.29 | $25.41 | $25.15 | $25.18 | $22.97 | 65,693 |
| 2021-11-09 | $25.40 | $25.40 | $25.38 | $25.38 | $23.15 | 936 |
| 2021-11-08 | $25.35 | $25.48 | $25.35 | $25.47 | $23.24 | 8,019 |
| 2021-11-05 | $25.50 | $25.50 | $25.42 | $25.47 | $23.24 | 6,592 |
| 2021-11-04 | $25.47 | $25.50 | $25.47 | $25.50 | $23.27 | 2,873 |
| 2021-11-03 | $25.34 | $25.50 | $25.34 | $25.50 | $23.27 | 749 |
| 2021-11-02 | $25.38 | $25.45 | $25.35 | $25.45 | $23.22 | 2,284 |
| 2021-11-01 | $25.50 | $25.50 | $25.25 | $25.50 | $23.27 | 4,392 |
| 2021-10-29 | $25.39 | $25.50 | $25.38 | $25.50 | $23.27 | 9,888 |
| 2021-10-28 | $25.33 | $25.40 | $25.22 | $25.34 | $23.12 | 7,041 |
| 2021-10-27 | $25.31 | $25.40 | $25.10 | $25.39 | $23.17 | 15,190 |
| 2021-10-26 | $25.22 | $25.27 | $25.18 | $25.18 | $22.97 | 8,285 |
| 2021-10-25 | $25.10 | $25.16 | $25.05 | $25.05 | $22.86 | 55,002 |
| 2021-10-22 | $25.15 | $25.20 | $25.02 | $25.02 | $22.83 | 3,377 |
| 2021-10-21 | $25.05 | $25.05 | $25.05 | $25.05 | $22.85 | 401 |
| 2021-10-20 | $25.00 | $25.15 | $24.96 | $24.96 | $22.77 | 7,055 |
| 2021-10-19 | $25.05 | $25.05 | $25.00 | $25.02 | $22.83 | 4,746 |
| 2021-10-18 | $25.04 | $25.06 | $25.02 | $25.06 | $22.86 | 1,352 |
| 2021-10-15 | $24.99 | $25.06 | $24.91 | $25.06 | $22.87 | 5,852 |
| 2021-10-14 | $24.90 | $25.02 | $24.88 | $24.97 | $22.78 | 6,739 |
| 2021-10-13 | $24.99 | $25.03 | $24.84 | $24.84 | $22.66 | 32,236 |
| 2021-10-12 | $25.04 | $25.05 | $24.85 | $24.92 | $22.74 | 40,050 |
| 2021-10-11 | $25.03 | $25.08 | $25.00 | $25.03 | $22.84 | 2,705 |
| 2021-10-08 | $25.03 | $25.07 | $24.89 | $24.96 | $22.77 | 3,455 |
| 2021-10-07 | $25.02 | $25.04 | $25.02 | $25.03 | $22.84 | 2,548 |
| 2021-10-06 | $25.01 | $25.01 | $24.81 | $24.89 | $22.71 | 23,791 |
| 2021-10-05 | $24.99 | $24.99 | $24.85 | $24.85 | $22.67 | 7,708 |
| 2021-10-04 | $25.00 | $25.05 | $24.85 | $24.85 | $22.67 | 13,324 |
| 2021-10-01 | $24.94 | $25.06 | $24.87 | $24.98 | $22.79 | 27,464 |
| 2021-09-30 | $24.95 | $24.98 | $24.80 | $24.95 | $22.76 | 28,320 |
| 2021-09-29 | $24.97 | $25.06 | $24.94 | $24.94 | $22.76 | 35,503 |
| 2021-09-28 | $25.06 | $25.06 | $24.90 | $24.90 | $22.72 | 21,626 |
| 2021-09-27 | $25.05 | $25.16 | $25.05 | $25.15 | $22.95 | 36,420 |
| 2021-09-24 | $25.03 | $25.05 | $24.98 | $25.05 | $22.86 | 27,376 |
| 2021-09-23 | $25.00 | $25.05 | $24.99 | $25.04 | $22.85 | 10,580 |
| 2021-09-22 | $24.97 | $25.00 | $24.97 | $24.99 | $22.80 | 10,803 |
| 2021-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.81 | 1,366 |
| 2021-09-20 | $24.99 | $25.03 | $24.96 | $25.00 | $22.81 | 8,333 |
| 2021-09-17 | $25.13 | $25.13 | $24.96 | $24.99 | $22.80 | 9,660 |
| 2021-09-16 | $25.11 | $25.11 | $24.97 | $24.99 | $22.80 | 4,208 |
| 2021-09-15 | $25.00 | $25.07 | $25.00 | $25.00 | $22.81 | 3,824 |
| 2021-09-14 | $25.02 | $25.02 | $24.97 | $24.97 | $22.78 | 1,892 |
| 2021-09-13 | $25.00 | $25.06 | $24.97 | $25.05 | $22.86 | 5,527 |
| 2021-09-10 | $25.00 | $25.06 | $24.97 | $25.02 | $22.83 | 3,577 |
| 2021-09-09 | $25.06 | $25.07 | $24.97 | $24.98 | $22.79 | 1,599 |
| 2021-09-08 | $25.03 | $25.04 | $24.97 | $24.97 | $22.78 | 3,554 |
| 2021-09-07 | $24.96 | $25.03 | $24.96 | $24.99 | $22.80 | 4,592 |
| 2021-09-03 | $25.00 | $25.05 | $24.96 | $25.04 | $22.85 | 2,113 |
| 2021-09-02 | $25.04 | $25.10 | $24.96 | $25.10 | $22.90 | 10,644 |
| 2021-09-01 | $25.17 | $25.17 | $25.00 | $25.02 | $22.83 | 6,272 |
| 2021-08-31 | $25.01 | $25.17 | $25.01 | $25.17 | $22.97 | 4,775 |
| 2021-08-30 | $25.17 | $25.17 | $25.00 | $25.15 | $22.95 | 5,855 |
| 2021-08-27 | $25.31 | $25.44 | $25.31 | $25.43 | $22.75 | 13,182 |
| 2021-08-26 | $25.43 | $25.43 | $25.30 | $25.41 | $22.73 | 16,180 |
| 2021-08-25 | $25.25 | $25.49 | $25.23 | $25.41 | $22.73 | 13,341 |
| 2021-08-24 | $25.21 | $25.25 | $25.21 | $25.24 | $22.58 | 13,259 |
| 2021-08-23 | $25.20 | $25.20 | $25.14 | $25.20 | $22.54 | 21,535 |
| 2021-08-20 | $25.24 | $25.25 | $25.19 | $25.20 | $22.54 | 9,721 |
| 2021-08-19 | $25.30 | $25.30 | $25.21 | $25.24 | $22.58 | 2,557 |
| 2021-08-18 | $25.40 | $25.40 | $25.32 | $25.34 | $22.67 | 1,622 |
| 2021-08-17 | $25.28 | $25.40 | $25.23 | $25.30 | $22.63 | 5,856 |
| 2021-08-16 | $25.25 | $25.44 | $25.25 | $25.25 | $22.59 | 11,051 |
| 2021-08-13 | $25.21 | $25.22 | $25.09 | $25.22 | $22.56 | 2,133 |
| 2021-08-12 | $25.16 | $25.21 | $25.16 | $25.18 | $22.53 | 5,125 |
| 2021-08-11 | $25.22 | $25.25 | $25.05 | $25.05 | $22.41 | 8,052 |
| 2021-08-10 | $25.26 | $25.33 | $25.22 | $25.22 | $22.56 | 3,897 |
| 2021-08-09 | $25.26 | $25.38 | $25.19 | $25.26 | $22.60 | 6,420 |
| 2021-08-06 | $25.07 | $25.26 | $25.07 | $25.26 | $22.60 | 6,234 |
| 2021-08-05 | $25.00 | $25.22 | $25.00 | $25.16 | $22.50 | 14,505 |
| 2021-08-04 | $25.08 | $25.22 | $25.05 | $25.22 | $22.56 | 8,108 |
| 2021-08-03 | $25.10 | $25.10 | $24.97 | $25.07 | $22.43 | 7,181 |
| 2021-08-02 | $25.03 | $25.10 | $25.03 | $25.10 | $22.46 | 6,992 |
| 2021-07-30 | $25.00 | $25.11 | $24.90 | $25.04 | $22.40 | 11,147 |
| 2021-07-29 | $25.10 | $25.15 | $25.10 | $25.10 | $22.46 | 2,755 |
| 2021-07-28 | $25.10 | $25.16 | $25.05 | $25.08 | $22.44 | 3,130 |
| 2021-07-27 | $25.13 | $25.26 | $25.13 | $25.26 | $22.60 | 543 |
| 2021-07-26 | $25.19 | $25.19 | $25.15 | $25.15 | $22.50 | 327 |
| 2021-07-23 | $25.20 | $25.20 | $25.08 | $25.08 | $22.44 | 1,128 |
| 2021-07-22 | $25.12 | $25.12 | $25.02 | $25.02 | $22.38 | 1,095 |
| 2021-07-21 | $25.13 | $25.13 | $25.07 | $25.07 | $22.43 | 3,555 |
| 2021-07-20 | $25.12 | $25.19 | $25.11 | $25.19 | $22.54 | 4,514 |
| 2021-07-19 | $25.00 | $25.11 | $24.93 | $25.11 | $22.46 | 5,860 |
| 2021-07-16 | $25.15 | $25.15 | $25.00 | $25.00 | $22.37 | 5,491 |
| 2021-07-15 | $25.11 | $25.15 | $25.03 | $25.08 | $22.44 | 6,561 |
| 2021-07-14 | $25.07 | $25.07 | $25.05 | $25.05 | $22.41 | 2,030 |
| 2021-07-13 | $25.24 | $25.25 | $25.11 | $25.12 | $22.47 | 3,617 |
| 2021-07-12 | $25.20 | $25.24 | $25.12 | $25.12 | $22.47 | 3,982 |
| 2021-07-09 | $25.24 | $25.24 | $25.17 | $25.21 | $22.55 | 1,886 |
| 2021-07-08 | $25.18 | $25.24 | $25.14 | $25.14 | $22.49 | 1,990 |
| 2021-07-07 | $25.01 | $25.19 | $25.01 | $25.10 | $22.46 | 4,516 |
| 2021-07-06 | $25.09 | $25.13 | $25.05 | $25.13 | $22.48 | 7,799 |
| 2021-07-02 | $25.05 | $25.13 | $25.05 | $25.13 | $22.48 | 1,320 |
| 2021-07-01 | $25.00 | $25.07 | $25.00 | $25.02 | $22.38 | 2,804 |
| 2021-06-30 | $24.85 | $25.00 | $24.85 | $25.00 | $22.37 | 12,414 |
| 2021-06-29 | $24.95 | $24.97 | $24.81 | $24.89 | $22.27 | 3,983 |
| 2021-06-28 | $24.94 | $25.02 | $24.72 | $24.95 | $22.32 | 8,987 |
| 2021-06-25 | $25.21 | $25.21 | $24.89 | $24.90 | $22.28 | 7,462 |
| 2021-06-24 | $24.90 | $25.01 | $24.90 | $24.90 | $22.28 | 6,522 |
| 2021-06-23 | $24.90 | $24.90 | $24.90 | $24.90 | $22.28 | 689 |
| 2021-06-22 | $25.05 | $25.07 | $24.79 | $25.00 | $22.37 | 14,046 |
| 2021-06-21 | $24.94 | $25.00 | $24.94 | $24.97 | $22.34 | 6,082 |
| 2021-06-18 | $24.89 | $25.00 | $24.67 | $24.89 | $22.27 | 6,610 |
| 2021-06-17 | $25.18 | $25.18 | $24.95 | $24.95 | $22.32 | 3,181 |
| 2021-06-16 | $24.98 | $25.11 | $24.89 | $24.90 | $22.28 | 10,162 |
| 2021-06-15 | $24.98 | $25.04 | $24.89 | $24.89 | $22.27 | 15,686 |
| 2021-06-14 | $24.98 | $25.00 | $24.90 | $25.00 | $22.37 | 6,220 |
| 2021-06-11 | $24.99 | $24.99 | $24.82 | $24.91 | $22.29 | 1,737 |
| 2021-06-10 | $24.90 | $25.00 | $24.90 | $24.95 | $22.32 | 992 |
| 2021-06-09 | $24.67 | $24.94 | $24.67 | $24.80 | $22.19 | 7,475 |
| 2021-06-08 | $24.72 | $24.82 | $24.69 | $24.79 | $22.18 | 6,545 |
| 2021-06-07 | $24.65 | $24.75 | $24.65 | $24.72 | $22.12 | 3,445 |
| 2021-06-04 | $24.61 | $24.82 | $24.55 | $24.65 | $22.05 | 4,354 |
| 2021-06-03 | $24.61 | $24.69 | $24.61 | $24.64 | $22.04 | 4,599 |
| 2021-06-02 | $24.64 | $24.75 | $24.64 | $24.73 | $22.12 | 6,128 |
| 2021-06-01 | $24.56 | $24.67 | $24.56 | $24.61 | $22.02 | 7,244 |
| 2021-05-28 | $24.63 | $24.64 | $24.35 | $24.50 | $21.92 | 28,205 |
| 2021-05-27 | $24.69 | $24.82 | $24.55 | $24.76 | $22.15 | 5,534 |
| 2021-05-26 | $24.98 | $24.99 | $24.90 | $24.97 | $21.90 | 5,534 |
| 2021-05-25 | $24.94 | $25.00 | $24.92 | $24.94 | $21.87 | 19,928 |
| 2021-05-24 | $24.84 | $24.90 | $24.80 | $24.88 | $21.82 | 9,257 |
| 2021-05-21 | $24.67 | $24.75 | $24.67 | $24.75 | $21.70 | 8,475 |
| 2021-05-20 | $24.73 | $24.75 | $24.45 | $24.60 | $21.57 | 7,320 |
| 2021-05-19 | $24.63 | $24.63 | $24.57 | $24.60 | $21.57 | 4,070 |
| 2021-05-18 | $24.52 | $24.60 | $24.34 | $24.60 | $21.57 | 17,468 |
| 2021-05-17 | $24.44 | $24.59 | $24.38 | $24.42 | $21.41 | 10,773 |
| 2021-05-14 | $24.14 | $24.36 | $24.13 | $24.36 | $21.36 | 3,155 |
| 2021-05-13 | $24.35 | $24.46 | $24.11 | $24.32 | $21.33 | 7,888 |
| 2021-05-12 | $24.40 | $24.56 | $24.05 | $24.43 | $21.42 | 9,516 |
| 2021-05-11 | $24.46 | $24.49 | $24.28 | $24.44 | $21.43 | 5,994 |
| 2021-05-10 | $24.51 | $24.60 | $24.49 | $24.55 | $21.53 | 11,285 |
| 2021-05-07 | $24.59 | $24.70 | $24.50 | $24.58 | $21.55 | 19,929 |
| 2021-05-06 | $24.58 | $24.70 | $24.43 | $24.58 | $21.55 | 6,926 |
| 2021-05-05 | $24.50 | $24.50 | $24.43 | $24.47 | $21.46 | 4,069 |
| 2021-05-04 | $24.63 | $24.63 | $24.50 | $24.50 | $21.48 | 3,834 |
| 2021-05-03 | $24.58 | $24.79 | $24.54 | $24.60 | $21.57 | 4,621 |
| 2021-04-30 | $24.60 | $24.63 | $24.51 | $24.60 | $21.57 | 12,023 |
| 2021-04-29 | $24.67 | $24.67 | $24.45 | $24.63 | $21.60 | 1,461 |
| 2021-04-28 | $24.53 | $24.59 | $24.48 | $24.48 | $21.47 | 3,246 |
| 2021-04-27 | $24.66 | $24.67 | $24.52 | $24.57 | $21.54 | 9,453 |
| 2021-04-26 | $24.66 | $24.69 | $24.65 | $24.67 | $21.63 | 2,470 |
| 2021-04-23 | $24.64 | $24.72 | $24.46 | $24.72 | $21.68 | 17,377 |
| 2021-04-22 | $24.64 | $24.69 | $24.58 | $24.59 | $21.56 | 4,786 |
| 2021-04-21 | $24.65 | $24.75 | $24.58 | $24.71 | $21.67 | 9,944 |
| 2021-04-20 | $24.51 | $24.65 | $24.51 | $24.57 | $21.55 | 3,474 |
| 2021-04-19 | $24.36 | $24.57 | $24.36 | $24.56 | $21.53 | 7,560 |
| 2021-04-16 | $24.46 | $24.62 | $24.35 | $24.62 | $21.59 | 3,894 |
| 2021-04-15 | $24.41 | $24.62 | $24.41 | $24.62 | $21.59 | 1,054 |
| 2021-04-14 | $24.62 | $24.62 | $24.62 | $24.62 | $21.59 | 303 |
| 2021-04-13 | $24.56 | $24.56 | $24.35 | $24.44 | $21.43 | 4,419 |
| 2021-04-12 | $24.44 | $24.67 | $24.44 | $24.65 | $21.62 | 3,323 |
| 2021-04-09 | $24.63 | $24.67 | $24.26 | $24.64 | $21.61 | 10,017 |
| 2021-04-08 | $24.26 | $24.48 | $24.26 | $24.48 | $21.47 | 490 |
| 2021-04-07 | $24.38 | $24.55 | $24.33 | $24.50 | $21.48 | 10,799 |
| 2021-04-06 | $24.23 | $24.32 | $24.20 | $24.32 | $21.33 | 8,880 |
| 2021-04-05 | $23.48 | $24.20 | $23.48 | $24.20 | $21.22 | 11,263 |
| 2021-04-01 | $24.20 | $24.20 | $24.07 | $24.16 | $21.19 | 5,767 |
| 2021-03-31 | $24.27 | $24.27 | $24.14 | $24.20 | $21.22 | 8,365 |
| 2021-03-30 | $23.97 | $24.19 | $23.87 | $24.19 | $21.21 | 6,609 |
| 2021-03-29 | $24.19 | $24.28 | $24.08 | $24.19 | $21.21 | 2,316 |
| 2021-03-26 | $24.09 | $24.30 | $24.09 | $24.13 | $21.16 | 11,141 |
| 2021-03-25 | $24.32 | $24.34 | $24.05 | $24.06 | $21.10 | 7,012 |
| 2021-03-24 | $24.04 | $24.36 | $24.04 | $24.27 | $21.28 | 3,700 |
| 2021-03-23 | $24.17 | $24.25 | $24.10 | $24.13 | $21.16 | 5,247 |
| 2021-03-22 | $24.20 | $24.32 | $23.90 | $24.17 | $21.20 | 5,154 |
| 2021-03-19 | $24.05 | $24.20 | $24.04 | $24.04 | $21.08 | 7,667 |
| 2021-03-18 | $24.37 | $24.38 | $24.05 | $24.05 | $21.09 | 4,697 |
| 2021-03-17 | $23.93 | $24.20 | $23.93 | $24.18 | $21.20 | 9,513 |
| 2021-03-16 | $23.76 | $23.86 | $23.76 | $23.86 | $20.92 | 2,349 |
| 2021-03-15 | $23.82 | $23.84 | $23.61 | $23.75 | $20.83 | 12,506 |
| 2021-03-12 | $23.82 | $23.85 | $23.58 | $23.61 | $20.70 | 4,252 |
| 2021-03-11 | $23.83 | $23.85 | $23.59 | $23.80 | $20.87 | 6,601 |
| 2021-03-10 | $23.55 | $23.80 | $23.55 | $23.77 | $20.84 | 4,776 |
| 2021-03-09 | $23.54 | $23.77 | $23.41 | $23.67 | $20.76 | 5,029 |
| 2021-03-08 | $23.35 | $23.50 | $23.32 | $23.50 | $20.61 | 2,578 |
| 2021-03-05 | $23.32 | $23.38 | $22.96 | $23.35 | $20.47 | 5,881 |
| 2021-03-04 | $23.50 | $23.52 | $23.30 | $23.45 | $20.56 | 4,754 |
| 2021-03-03 | $23.14 | $23.50 | $23.10 | $23.26 | $20.40 | 11,013 |
| 2021-03-02 | $23.54 | $23.85 | $23.29 | $23.40 | $20.52 | 13,820 |
| 2021-03-01 | $24.22 | $24.57 | $23.54 | $23.61 | $20.70 | 70,722 |
| 2021-02-26 | $24.20 | $24.53 | $24.00 | $24.03 | $21.07 | 104,493 |
| 2021-02-25 | $23.53 | $24.50 | $23.46 | $24.34 | $21.34 | 103,132 |
| 2021-02-24 | $23.36 | $24.51 | $23.36 | $24.40 | $20.97 | 92,610 |
| 2021-02-23 | $23.33 | $23.57 | $23.24 | $23.55 | $20.24 | 20,675 |
| 2021-02-22 | $23.34 | $23.60 | $23.26 | $23.35 | $20.06 | 26,514 |
| 2021-02-19 | $23.00 | $23.35 | $22.72 | $23.25 | $19.98 | 60,101 |
| 2021-02-18 | $22.38 | $22.44 | $22.20 | $22.20 | $19.08 | 21,511 |
| 2021-02-17 | $22.35 | $22.54 | $22.22 | $22.42 | $19.26 | 11,262 |
| 2021-02-16 | $22.22 | $22.60 | $22.22 | $22.44 | $19.28 | 21,245 |
| 2021-02-12 | $21.87 | $22.26 | $21.74 | $22.15 | $19.03 | 14,843 |
| 2021-02-11 | $21.76 | $22.02 | $21.72 | $22.02 | $18.92 | 31,476 |
| 2021-02-10 | $21.62 | $21.85 | $21.62 | $21.66 | $18.61 | 13,472 |
| 2021-02-09 | $21.32 | $21.70 | $21.32 | $21.62 | $18.58 | 15,896 |
| 2021-02-08 | $21.37 | $21.40 | $21.16 | $21.26 | $18.27 | 29,308 |
| 2021-02-05 | $21.43 | $21.43 | $20.93 | $21.15 | $18.17 | 37,478 |
| 2021-02-04 | $20.50 | $21.12 | $20.50 | $20.85 | $17.92 | 17,431 |
| 2021-02-03 | $20.15 | $20.55 | $20.09 | $20.55 | $17.66 | 17,349 |
| 2021-02-02 | $20.17 | $20.36 | $19.88 | $20.25 | $17.40 | 12,841 |
| 2021-02-01 | $19.95 | $20.14 | $19.80 | $19.80 | $17.01 | 11,252 |
| 2021-01-29 | $20.12 | $20.21 | $19.91 | $19.94 | $17.13 | 10,475 |
| 2021-01-28 | $19.96 | $20.40 | $19.83 | $20.33 | $17.47 | 10,022 |
| 2021-01-27 | $20.22 | $20.22 | $19.73 | $19.73 | $16.95 | 91,470 |
| 2021-01-26 | $19.49 | $20.25 | $19.49 | $20.25 | $17.40 | 19,427 |
| 2021-01-25 | $19.50 | $19.50 | $19.27 | $19.42 | $16.69 | 21,333 |
| 2021-01-22 | $19.81 | $19.89 | $19.47 | $19.47 | $16.73 | 9,922 |
| 2021-01-21 | $19.77 | $19.90 | $19.59 | $19.76 | $16.98 | 9,259 |
| 2021-01-20 | $19.70 | $19.77 | $19.50 | $19.73 | $16.95 | 10,417 |
| 2021-01-19 | $19.50 | $19.77 | $19.45 | $19.60 | $16.84 | 3,824 |
| 2021-01-15 | $19.56 | $19.77 | $19.50 | $19.50 | $16.76 | 7,293 |
| 2021-01-14 | $19.59 | $19.77 | $19.50 | $19.51 | $16.76 | 12,844 |
| 2021-01-13 | $19.05 | $19.53 | $19.05 | $19.38 | $16.65 | 10,991 |
| 2021-01-12 | $19.50 | $19.57 | $19.09 | $19.09 | $16.40 | 26,572 |
| 2021-01-11 | $19.60 | $19.63 | $19.45 | $19.59 | $16.83 | 12,287 |
| 2021-01-08 | $19.55 | $19.73 | $19.55 | $19.56 | $16.81 | 7,471 |
| 2021-01-07 | $19.75 | $19.75 | $19.70 | $19.70 | $16.93 | 3,586 |
| 2021-01-06 | $19.93 | $19.95 | $19.77 | $19.77 | $16.99 | 6,423 |
| 2021-01-05 | $19.80 | $19.85 | $19.75 | $19.75 | $16.97 | 1,137 |
| 2021-01-04 | $19.95 | $19.95 | $19.66 | $19.81 | $17.02 | 4,478 |
| 2020-12-31 | $19.58 | $19.94 | $19.58 | $19.94 | $17.13 | 7,818 |
| 2020-12-30 | $20.30 | $20.30 | $19.75 | $19.75 | $16.97 | 7,251 |
| 2020-12-29 | $19.80 | $20.10 | $19.80 | $20.00 | $17.19 | 3,543 |
| 2020-12-28 | $19.72 | $20.10 | $19.65 | $19.92 | $17.12 | 10,469 |
| 2020-12-24 | $19.76 | $20.04 | $19.76 | $20.04 | $17.22 | 1,852 |
| 2020-12-23 | $19.99 | $19.99 | $19.65 | $19.86 | $17.07 | 10,256 |
| 2020-12-22 | $20.34 | $20.34 | $19.51 | $19.75 | $16.97 | 21,036 |
| 2020-12-21 | $20.08 | $20.35 | $20.01 | $20.15 | $17.31 | 13,395 |
| 2020-12-18 | $20.04 | $20.42 | $20.04 | $20.16 | $17.32 | 9,718 |
| 2020-12-17 | $20.37 | $20.43 | $19.81 | $20.17 | $17.33 | 8,920 |
| 2020-12-16 | $19.93 | $20.10 | $19.93 | $19.93 | $17.12 | 3,367 |
| 2020-12-15 | $19.74 | $20.03 | $19.72 | $19.88 | $17.08 | 6,326 |
| 2020-12-14 | $19.56 | $20.04 | $19.55 | $20.00 | $17.19 | 13,008 |
| 2020-12-11 | $20.55 | $20.55 | $19.70 | $19.82 | $17.03 | 7,793 |
| 2020-12-10 | $19.85 | $20.00 | $19.64 | $19.87 | $17.07 | 5,541 |
| 2020-12-09 | $19.90 | $20.00 | $19.51 | $19.85 | $17.06 | 6,659 |
| 2020-12-08 | $19.63 | $19.85 | $19.52 | $19.85 | $17.06 | 10,309 |
| 2020-12-07 | $19.66 | $19.83 | $19.56 | $19.64 | $16.87 | 13,951 |
| 2020-12-04 | $20.00 | $20.25 | $19.80 | $19.80 | $17.01 | 10,131 |
| 2020-12-03 | $20.00 | $20.03 | $19.65 | $19.97 | $17.16 | 2,427 |
| 2020-12-02 | $19.77 | $20.00 | $19.55 | $19.95 | $17.14 | 9,045 |
| 2020-12-01 | $20.05 | $20.05 | $19.61 | $19.65 | $16.88 | 14,684 |
| 2020-11-30 | $20.25 | $20.32 | $19.78 | $20.01 | $17.19 | 24,938 |
| 2020-11-27 | $20.42 | $20.52 | $20.25 | $20.52 | $17.63 | 5,499 |
| 2020-11-25 | $22.02 | $22.04 | $21.84 | $21.86 | $17.50 | 15,077 |
| 2020-11-24 | $22.09 | $22.28 | $21.80 | $21.91 | $17.54 | 40,423 |
| 2020-11-23 | $22.34 | $22.34 | $21.71 | $22.02 | $17.63 | 14,724 |
| 2020-11-20 | $21.90 | $21.95 | $21.68 | $21.68 | $17.36 | 8,046 |
| 2020-11-19 | $21.69 | $21.69 | $21.15 | $21.55 | $17.26 | 17,405 |
| 2020-11-18 | $20.50 | $21.10 | $20.50 | $21.09 | $16.89 | 23,991 |
| 2020-11-17 | $20.74 | $20.95 | $20.56 | $20.90 | $16.74 | 23,359 |
| 2020-11-16 | $20.20 | $20.54 | $20.15 | $20.49 | $16.41 | 7,792 |
| 2020-11-13 | $19.63 | $20.04 | $19.63 | $20.00 | $16.01 | 47,979 |
| 2020-11-12 | $19.53 | $19.60 | $19.26 | $19.54 | $15.65 | 13,892 |
| 2020-11-11 | $19.50 | $19.82 | $19.35 | $19.51 | $15.62 | 38,226 |
| 2020-11-10 | $19.33 | $19.80 | $19.33 | $19.51 | $15.62 | 9,951 |
| 2020-11-09 | $19.50 | $19.74 | $19.27 | $19.56 | $15.66 | 31,059 |
| 2020-11-06 | $19.80 | $20.00 | $18.60 | $18.97 | $15.19 | 67,022 |
| 2020-11-05 | $17.22 | $17.24 | $16.85 | $16.85 | $13.49 | 18,178 |
| 2020-11-04 | $17.40 | $17.50 | $17.35 | $17.41 | $13.94 | 4,908 |
| 2020-11-03 | $17.02 | $17.27 | $17.02 | $17.13 | $13.72 | 3,600 |
| 2020-11-02 | $16.82 | $17.06 | $16.70 | $17.00 | $13.61 | 9,408 |
| 2020-10-30 | $17.00 | $17.00 | $16.67 | $16.99 | $13.60 | 2,208 |
| 2020-10-29 | $16.92 | $17.03 | $16.79 | $16.98 | $13.60 | 17,495 |
| 2020-10-28 | $16.96 | $17.01 | $16.88 | $17.00 | $13.61 | 23,234 |
| 2020-10-27 | $17.23 | $17.35 | $17.00 | $17.16 | $13.74 | 17,190 |
| 2020-10-26 | $17.04 | $17.05 | $17.04 | $17.04 | $13.64 | 1,167 |
| 2020-10-23 | $17.33 | $17.34 | $17.10 | $17.33 | $13.88 | 4,747 |
| 2020-10-22 | $16.86 | $17.04 | $16.86 | $17.04 | $13.64 | 10,293 |
| 2020-10-21 | $16.90 | $17.00 | $16.90 | $16.97 | $13.59 | 5,259 |
| 2020-10-20 | $16.86 | $17.10 | $16.86 | $16.92 | $13.55 | 6,385 |
| 2020-10-19 | $17.00 | $17.14 | $16.99 | $17.05 | $13.65 | 2,617 |
| 2020-10-16 | $16.92 | $17.00 | $16.86 | $17.00 | $13.61 | 2,621 |
| 2020-10-15 | $16.32 | $17.00 | $16.32 | $17.00 | $13.61 | 103,309 |
| 2020-10-14 | $16.97 | $16.99 | $16.61 | $16.99 | $13.60 | 2,661 |
| 2020-10-13 | $16.60 | $16.94 | $16.56 | $16.94 | $13.56 | 5,610 |
| 2020-10-12 | $16.30 | $16.70 | $16.30 | $16.60 | $13.29 | 5,489 |
| 2020-10-09 | $16.30 | $16.69 | $16.30 | $16.69 | $13.36 | 15,797 |
| 2020-10-08 | $16.19 | $16.50 | $16.19 | $16.34 | $13.08 | 14,870 |
| 2020-10-07 | $16.20 | $16.36 | $16.15 | $16.18 | $12.96 | 3,793 |
| 2020-10-06 | $15.90 | $16.23 | $15.75 | $16.07 | $12.87 | 20,512 |
| 2020-10-05 | $15.45 | $15.97 | $15.41 | $15.80 | $12.65 | 19,346 |
| 2020-10-02 | $15.16 | $15.35 | $15.07 | $15.35 | $12.29 | 4,089 |
| 2020-10-01 | $14.65 | $15.75 | $14.65 | $15.38 | $12.32 | 27,375 |
| 2020-09-30 | $14.22 | $14.22 | $14.00 | $14.22 | $11.39 | 5,474 |
| 2020-09-29 | $14.02 | $14.22 | $13.86 | $14.22 | $11.39 | 13,268 |
| 2020-09-28 | $13.42 | $14.13 | $13.42 | $14.10 | $11.29 | 18,408 |
| 2020-09-25 | $13.45 | $13.63 | $13.41 | $13.60 | $10.89 | 6,438 |
| 2020-09-24 | $13.39 | $13.48 | $13.15 | $13.30 | $10.65 | 15,251 |
| 2020-09-23 | $14.01 | $14.01 | $13.44 | $13.44 | $10.76 | 11,454 |
| 2020-09-22 | $14.12 | $14.12 | $14.01 | $14.02 | $11.23 | 5,801 |
| 2020-09-21 | $14.45 | $14.45 | $13.98 | $14.00 | $11.21 | 8,938 |
| 2020-09-18 | $14.35 | $14.45 | $14.21 | $14.21 | $11.38 | 4,086 |
| 2020-09-17 | $14.74 | $14.74 | $14.43 | $14.71 | $11.78 | 17,731 |
| 2020-09-16 | $14.64 | $14.79 | $14.50 | $14.75 | $11.81 | 4,257 |
| 2020-09-15 | $14.48 | $14.65 | $14.45 | $14.65 | $11.73 | 7,620 |
| 2020-09-14 | $14.35 | $14.65 | $14.35 | $14.53 | $11.63 | 6,387 |
| 2020-09-11 | $13.71 | $14.20 | $13.71 | $14.20 | $11.37 | 18,189 |
| 2020-09-10 | $14.02 | $14.08 | $13.95 | $14.00 | $11.21 | 11,655 |
| 2020-09-09 | $14.00 | $14.08 | $13.20 | $14.00 | $11.21 | 71,691 |
| 2020-09-08 | $13.20 | $14.11 | $13.20 | $14.10 | $11.29 | 36,661 |
| 2020-09-04 | $13.59 | $13.70 | $13.07 | $13.40 | $10.73 | 51,248 |
| 2020-09-03 | $13.90 | $14.00 | $13.45 | $13.59 | $10.88 | 77,534 |
| 2020-09-02 | $14.57 | $14.62 | $13.88 | $13.88 | $11.11 | 32,023 |
| 2020-09-01 | $14.11 | $14.74 | $14.11 | $14.56 | $11.65 | 10,822 |
| 2020-08-31 | $14.85 | $14.85 | $14.25 | $14.60 | $11.69 | 29,654 |
| 2020-08-28 | $14.85 | $15.11 | $14.81 | $14.89 | $11.92 | 18,393 |
| 2020-08-27 | $14.75 | $15.10 | $14.75 | $15.00 | $12.01 | 40,326 |
| 2020-08-26 | $15.60 | $15.60 | $14.99 | $15.05 | $12.05 | 34,011 |
| 2020-08-25 | $15.68 | $15.75 | $15.45 | $15.58 | $12.48 | 24,627 |
| 2020-08-24 | $15.80 | $15.90 | $15.68 | $15.70 | $12.57 | 10,837 |
| 2020-08-21 | $15.76 | $16.00 | $15.76 | $15.83 | $12.68 | 25,398 |
| 2020-08-20 | $15.75 | $15.85 | $15.75 | $15.85 | $12.69 | 47,217 |
| 2020-08-19 | $15.81 | $15.95 | $15.76 | $15.81 | $12.66 | 22,347 |
| 2020-08-18 | $16.22 | $16.34 | $15.75 | $15.85 | $12.69 | 42,756 |
| 2020-08-17 | $16.56 | $16.85 | $16.23 | $16.40 | $13.13 | 15,129 |
| 2020-08-14 | $16.19 | $16.75 | $16.08 | $16.62 | $13.31 | 14,142 |
| 2020-08-13 | $16.06 | $16.61 | $16.06 | $16.61 | $13.30 | 22,374 |
| 2020-08-12 | $16.88 | $16.91 | $16.22 | $16.70 | $13.37 | 98,140 |
| 2020-08-11 | $16.35 | $16.65 | $15.92 | $16.62 | $13.31 | 53,976 |
| 2020-08-10 | $14.90 | $15.96 | $14.90 | $15.96 | $12.78 | 110,051 |
| 2020-08-07 | $14.53 | $14.90 | $14.41 | $14.90 | $11.93 | 25,700 |
| 2020-08-06 | $14.73 | $14.82 | $14.45 | $14.65 | $11.73 | 16,258 |
| 2020-08-05 | $14.51 | $14.56 | $14.40 | $14.55 | $11.65 | 37,798 |
| 2020-08-04 | $14.51 | $14.68 | $14.50 | $14.63 | $11.71 | 7,327 |
| 2020-08-03 | $14.66 | $14.75 | $14.43 | $14.53 | $11.63 | 16,504 |
| 2020-07-31 | $14.60 | $14.94 | $14.60 | $14.78 | $11.83 | 12,750 |
| 2020-07-30 | $14.58 | $14.73 | $14.35 | $14.69 | $11.76 | 11,264 |
| 2020-07-29 | $14.44 | $14.71 | $14.30 | $14.67 | $11.75 | 16,543 |
| 2020-07-28 | $14.77 | $14.80 | $14.48 | $14.79 | $11.84 | 51,269 |
| 2020-07-27 | $14.50 | $14.89 | $14.39 | $14.82 | $11.87 | 15,991 |
| 2020-07-24 | $14.50 | $14.50 | $14.37 | $14.50 | $11.61 | 4,383 |
| 2020-07-23 | $14.50 | $14.52 | $14.44 | $14.46 | $11.58 | 2,881 |
| 2020-07-22 | $13.90 | $14.85 | $13.90 | $14.72 | $11.79 | 30,449 |
| 2020-07-21 | $14.24 | $14.24 | $13.83 | $13.84 | $11.08 | 16,445 |
| 2020-07-20 | $14.89 | $15.03 | $13.70 | $14.24 | $11.40 | 55,904 |
| 2020-07-17 | $15.03 | $15.11 | $15.00 | $15.00 | $12.01 | 8,060 |
| 2020-07-16 | $15.25 | $15.25 | $14.86 | $15.02 | $12.03 | 11,384 |
| 2020-07-15 | $15.07 | $15.30 | $15.00 | $15.27 | $12.23 | 23,847 |
| 2020-07-14 | $15.00 | $15.10 | $14.82 | $15.00 | $12.01 | 15,707 |
| 2020-07-13 | $14.77 | $15.12 | $14.77 | $15.00 | $12.01 | 20,391 |
| 2020-07-10 | $14.89 | $14.97 | $14.79 | $14.97 | $11.99 | 2,516 |
| 2020-07-09 | $14.63 | $15.00 | $14.63 | $14.98 | $12.00 | 102,156 |
| 2020-07-08 | $14.70 | $15.00 | $14.68 | $14.99 | $12.00 | 20,778 |
| 2020-07-07 | $15.08 | $15.25 | $14.92 | $14.95 | $11.97 | 18,099 |
| 2020-07-06 | $15.05 | $15.25 | $14.78 | $15.25 | $12.21 | 10,323 |
| 2020-07-02 | $14.76 | $15.28 | $14.75 | $15.04 | $12.04 | 8,864 |
| 2020-07-01 | $14.28 | $14.81 | $14.28 | $14.65 | $11.73 | 17,954 |
| 2020-06-30 | $14.05 | $14.55 | $13.93 | $14.55 | $11.65 | 23,301 |
| 2020-06-29 | $14.09 | $14.15 | $13.76 | $14.05 | $11.25 | 5,228 |
| 2020-06-26 | $14.34 | $14.43 | $14.06 | $14.20 | $11.37 | 7,078 |
| 2020-06-25 | $14.50 | $14.80 | $14.40 | $14.54 | $11.64 | 18,221 |
| 2020-06-24 | $14.99 | $14.99 | $14.30 | $14.65 | $11.73 | 69,869 |
| 2020-06-23 | $14.90 | $15.21 | $14.87 | $15.10 | $12.09 | 23,525 |
| 2020-06-22 | $14.87 | $15.11 | $14.80 | $14.95 | $11.97 | 21,929 |
| 2020-06-19 | $15.13 | $15.27 | $14.83 | $15.11 | $12.10 | 44,405 |
| 2020-06-18 | $14.88 | $15.02 | $14.53 | $14.90 | $11.93 | 49,836 |
| 2020-06-17 | $15.10 | $15.45 | $14.91 | $15.02 | $12.03 | 16,579 |
| 2020-06-16 | $14.88 | $15.48 | $14.66 | $15.18 | $12.16 | 70,903 |
| 2020-06-15 | $13.50 | $14.35 | $13.21 | $14.32 | $11.47 | 27,249 |
| 2020-06-12 | $14.01 | $14.21 | $13.16 | $14.02 | $11.23 | 52,346 |
| 2020-06-11 | $13.38 | $13.71 | $12.32 | $13.50 | $10.81 | 35,995 |
| 2020-06-10 | $14.81 | $14.85 | $12.04 | $14.39 | $11.52 | 83,118 |
| 2020-06-09 | $15.21 | $15.56 | $14.31 | $14.61 | $11.70 | 51,925 |
| 2020-06-08 | $14.07 | $15.85 | $14.05 | $15.80 | $12.65 | 108,115 |
| 2020-06-05 | $12.98 | $13.67 | $12.55 | $13.31 | $10.66 | 77,142 |
| 2020-06-04 | $10.75 | $11.82 | $10.57 | $11.80 | $9.45 | 29,330 |
| 2020-06-03 | $10.11 | $10.75 | $10.11 | $10.70 | $8.57 | 51,525 |
| 2020-06-02 | $10.35 | $10.40 | $9.85 | $9.99 | $8.00 | 16,236 |
| 2020-06-01 | $9.93 | $10.43 | $9.93 | $10.29 | $8.24 | 24,262 |
| 2020-05-29 | $10.75 | $10.75 | $9.82 | $10.38 | $8.31 | 21,015 |
| 2020-05-28 | $10.27 | $10.84 | $10.16 | $10.74 | $8.60 | 23,330 |
| 2020-05-27 | $9.71 | $10.29 | $9.68 | $10.28 | $8.23 | 19,114 |
| 2020-05-26 | $9.79 | $10.02 | $9.51 | $9.75 | $7.81 | 47,268 |
| 2020-05-22 | $9.58 | $9.73 | $9.50 | $9.62 | $7.70 | 20,965 |
| 2020-05-21 | $10.51 | $10.51 | $9.66 | $9.70 | $7.77 | 27,646 |
| 2020-05-20 | $10.46 | $10.94 | $10.25 | $10.73 | $8.59 | 40,068 |
| 2020-05-19 | $9.50 | $10.45 | $9.30 | $10.41 | $8.34 | 49,444 |
| 2020-05-18 | $9.00 | $9.88 | $9.00 | $9.79 | $7.84 | 37,820 |
| 2020-05-15 | $8.16 | $8.75 | $8.10 | $8.75 | $7.01 | 43,912 |
| 2020-05-14 | $7.87 | $8.61 | $7.25 | $8.61 | $6.89 | 47,491 |
| 2020-05-13 | $8.56 | $8.60 | $7.77 | $8.00 | $6.41 | 20,428 |
| 2020-05-12 | $8.68 | $8.82 | $8.50 | $8.55 | $6.85 | 31,820 |
| 2020-05-11 | $9.22 | $9.22 | $8.79 | $8.86 | $7.09 | 15,091 |
| 2020-05-08 | $9.00 | $9.75 | $8.72 | $9.02 | $7.22 | 190,599 |
| 2020-05-07 | $9.76 | $9.76 | $9.20 | $9.24 | $7.40 | 16,688 |
| 2020-05-06 | $9.50 | $9.50 | $9.07 | $9.23 | $7.39 | 19,362 |
| 2020-05-05 | $10.10 | $10.51 | $9.47 | $9.51 | $7.62 | 45,141 |
| 2020-05-04 | $9.56 | $9.56 | $9.08 | $9.35 | $7.49 | 45,876 |
| 2020-05-01 | $10.50 | $10.66 | $9.62 | $9.82 | $7.86 | 32,601 |
| 2020-04-30 | $11.00 | $12.33 | $10.91 | $11.32 | $9.06 | 55,355 |
| 2020-04-29 | $10.99 | $11.33 | $10.75 | $11.25 | $9.01 | 87,352 |
| 2020-04-28 | $9.10 | $10.70 | $9.10 | $10.45 | $8.37 | 62,699 |
| 2020-04-27 | $8.08 | $8.85 | $8.08 | $8.60 | $6.89 | 28,645 |
| 2020-04-24 | $8.10 | $8.16 | $7.63 | $7.82 | $6.26 | 21,987 |
| 2020-04-23 | $7.92 | $8.30 | $7.83 | $7.85 | $6.29 | 16,705 |
| 2020-04-22 | $8.90 | $8.90 | $7.50 | $8.10 | $6.49 | 45,572 |
| 2020-04-21 | $8.00 | $8.63 | $7.98 | $8.38 | $6.71 | 24,988 |
| 2020-04-20 | $7.89 | $8.60 | $7.50 | $8.13 | $6.51 | 38,730 |
| 2020-04-17 | $8.48 | $9.33 | $8.10 | $8.15 | $6.53 | 138,061 |
| 2020-04-16 | $8.50 | $8.50 | $7.66 | $7.71 | $6.17 | 18,478 |
| 2020-04-15 | $8.60 | $8.60 | $7.70 | $8.24 | $6.60 | 27,921 |
| 2020-04-14 | $10.40 | $10.40 | $8.90 | $9.30 | $7.45 | 82,009 |
| 2020-04-13 | $11.95 | $11.95 | $9.31 | $9.70 | $7.77 | 80,562 |
| 2020-04-09 | $9.54 | $13.00 | $9.54 | $10.40 | $8.33 | 255,898 |
| 2020-04-08 | $6.38 | $9.15 | $6.38 | $8.82 | $7.06 | 125,548 |
| 2020-04-07 | $4.66 | $6.30 | $4.66 | $5.85 | $4.68 | 118,650 |
| 2020-04-06 | $3.26 | $4.75 | $3.26 | $4.24 | $3.40 | 113,465 |
| 2020-04-03 | $3.50 | $3.57 | $2.36 | $2.96 | $2.37 | 135,023 |
| 2020-04-02 | $5.00 | $5.22 | $3.41 | $3.41 | $2.73 | 134,168 |
| 2020-04-01 | $5.36 | $5.60 | $4.55 | $4.55 | $3.64 | 77,454 |
| 2020-03-31 | $6.07 | $6.49 | $5.65 | $5.86 | $4.69 | 74,690 |
| 2020-03-30 | $8.98 | $8.98 | $5.03 | $6.01 | $4.81 | 206,244 |
| 2020-03-27 | $7.98 | $10.19 | $7.80 | $9.98 | $7.99 | 125,522 |
| 2020-03-26 | $4.73 | $10.99 | $4.73 | $8.00 | $6.41 | 501,527 |
| 2020-03-25 | $4.19 | $5.21 | $3.62 | $4.30 | $3.44 | 407,058 |
| 2020-03-24 | $4.62 | $5.48 | $3.50 | $3.81 | $3.05 | 216,105 |
| 2020-03-23 | $11.98 | $11.98 | $3.75 | $4.20 | $3.36 | 641,354 |
| 2020-03-20 | $15.40 | $16.05 | $12.85 | $13.85 | $11.09 | 42,645 |
| 2020-03-19 | $10.80 | $17.09 | $10.00 | $15.33 | $12.28 | 49,998 |
| 2020-03-18 | $16.07 | $16.07 | $6.84 | $12.20 | $9.77 | 69,255 |
| 2020-03-17 | $18.22 | $19.12 | $15.22 | $16.01 | $12.82 | 44,879 |
| 2020-03-16 | $19.90 | $19.90 | $17.50 | $18.28 | $14.64 | 32,649 |
| 2020-03-13 | $20.98 | $21.00 | $17.32 | $21.00 | $16.82 | 101,756 |
| 2020-03-12 | $23.50 | $23.50 | $17.49 | $19.51 | $15.62 | 34,361 |
| 2020-03-11 | $24.36 | $24.44 | $23.90 | $24.09 | $19.29 | 26,848 |
| 2020-03-10 | $24.30 | $24.75 | $24.30 | $24.47 | $19.59 | 25,699 |
| 2020-03-09 | $24.50 | $24.75 | $24.11 | $24.25 | $19.42 | 24,133 |
| 2020-03-06 | $25.06 | $25.26 | $25.00 | $25.01 | $20.03 | 13,366 |
| 2020-03-05 | $25.42 | $25.53 | $25.26 | $25.26 | $20.23 | 4,091 |
| 2020-03-04 | $25.75 | $25.75 | $25.49 | $25.61 | $20.51 | 2,659 |
| 2020-03-03 | $25.50 | $25.66 | $25.26 | $25.40 | $20.34 | 9,593 |
| 2020-03-02 | $25.10 | $25.32 | $24.95 | $25.32 | $20.27 | 19,063 |
| 2020-02-28 | $24.92 | $25.16 | $24.76 | $25.11 | $20.11 | 33,890 |
| 2020-02-27 | $25.22 | $25.29 | $24.90 | $25.23 | $20.20 | 24,353 |
| 2020-02-26 | $25.52 | $25.78 | $25.52 | $25.59 | $20.09 | 12,534 |
| 2020-02-25 | $25.77 | $25.81 | $25.50 | $25.51 | $20.03 | 18,026 |
| 2020-02-24 | $25.88 | $25.89 | $25.77 | $25.85 | $20.30 | 5,934 |
| 2020-02-21 | $25.93 | $26.10 | $25.89 | $25.95 | $20.38 | 6,110 |
| 2020-02-20 | $25.99 | $26.00 | $25.95 | $25.96 | $20.38 | 6,942 |
| 2020-02-19 | $26.17 | $26.17 | $25.91 | $25.98 | $20.40 | 5,200 |
| 2020-02-18 | $26.26 | $26.26 | $26.01 | $26.01 | $20.42 | 10,363 |
| 2020-02-14 | $26.15 | $26.32 | $26.11 | $26.25 | $20.61 | 2,050 |
| 2020-02-13 | $26.08 | $26.32 | $26.08 | $26.30 | $20.65 | 13,300 |
| 2020-02-12 | $26.13 | $26.23 | $26.10 | $26.23 | $20.60 | 4,442 |
| 2020-02-11 | $26.07 | $26.30 | $26.07 | $26.30 | $20.65 | 26,980 |
| 2020-02-10 | $25.80 | $26.07 | $25.75 | $26.07 | $20.47 | 42,152 |
| 2020-02-07 | $25.78 | $25.88 | $25.78 | $25.81 | $20.27 | 4,516 |
| 2020-02-06 | $25.80 | $25.82 | $25.75 | $25.80 | $20.26 | 8,535 |
| 2020-02-05 | $25.88 | $25.94 | $25.74 | $25.82 | $20.27 | 9,628 |
| 2020-02-04 | $25.85 | $25.90 | $25.79 | $25.85 | $20.30 | 4,398 |
| 2020-02-03 | $25.81 | $25.90 | $25.81 | $25.85 | $20.30 | 2,683 |
| 2020-01-31 | $25.88 | $25.90 | $25.76 | $25.90 | $20.34 | 5,682 |
| 2020-01-30 | $25.80 | $25.85 | $25.75 | $25.85 | $20.30 | 8,164 |
| 2020-01-29 | $25.71 | $25.87 | $25.71 | $25.83 | $20.28 | 5,418 |
| 2020-01-28 | $25.75 | $25.87 | $25.69 | $25.85 | $20.30 | 5,058 |
| 2020-01-27 | $25.69 | $25.71 | $25.68 | $25.71 | $20.19 | 1,224 |
| 2020-01-24 | $25.75 | $25.79 | $25.73 | $25.75 | $20.22 | 2,035 |
| 2020-01-23 | $25.70 | $25.82 | $25.70 | $25.70 | $20.18 | 3,115 |
| 2020-01-22 | $25.81 | $25.85 | $25.74 | $25.85 | $20.30 | 3,895 |
| 2020-01-21 | $25.78 | $25.82 | $25.73 | $25.80 | $20.26 | 13,560 |
| 2020-01-17 | $25.60 | $25.78 | $25.58 | $25.78 | $20.24 | 16,575 |
| 2020-01-16 | $25.73 | $25.75 | $25.65 | $25.65 | $20.14 | 7,539 |
| 2020-01-15 | $25.74 | $25.79 | $25.70 | $25.75 | $20.22 | 5,109 |
| 2020-01-14 | $25.67 | $25.73 | $25.67 | $25.73 | $20.20 | 3,834 |
| 2020-01-13 | $25.58 | $25.66 | $25.58 | $25.65 | $20.14 | 2,270 |
| 2020-01-10 | $25.46 | $25.61 | $25.46 | $25.56 | $20.07 | 14,742 |
| 2020-01-09 | $25.55 | $25.58 | $25.53 | $25.55 | $20.06 | 5,323 |
| 2020-01-08 | $25.61 | $25.70 | $25.59 | $25.60 | $20.10 | 17,415 |
| 2020-01-07 | $25.49 | $25.65 | $25.48 | $25.63 | $20.12 | 10,353 |
| 2020-01-06 | $25.49 | $25.55 | $25.48 | $25.48 | $20.01 | 5,308 |
| 2020-01-03 | $25.44 | $25.48 | $25.41 | $25.48 | $20.01 | 10,073 |
| 2020-01-02 | $25.40 | $25.50 | $25.40 | $25.45 | $19.98 | 15,013 |
| 2019-12-31 | $25.39 | $25.40 | $25.36 | $25.40 | $19.94 | 4,032 |
| 2019-12-30 | $25.40 | $25.40 | $25.36 | $25.37 | $19.92 | 8,405 |
| 2019-12-27 | $25.40 | $25.40 | $25.38 | $25.39 | $19.94 | 3,570 |
| 2019-12-26 | $25.38 | $25.40 | $25.35 | $25.40 | $19.94 | 7,407 |
| 2019-12-24 | $25.37 | $25.38 | $25.36 | $25.38 | $19.93 | 6,615 |
| 2019-12-23 | $25.34 | $25.38 | $25.34 | $25.37 | $19.92 | 6,521 |
| 2019-12-20 | $25.35 | $25.35 | $25.31 | $25.35 | $19.90 | 5,279 |
| 2019-12-19 | $25.28 | $25.33 | $25.28 | $25.33 | $19.89 | 7,776 |
| 2019-12-18 | $25.30 | $25.31 | $25.27 | $25.29 | $19.86 | 9,394 |
| 2019-12-17 | $25.32 | $25.32 | $25.26 | $25.32 | $19.88 | 7,028 |
| 2019-12-16 | $25.24 | $25.35 | $25.24 | $25.27 | $19.84 | 10,949 |
| 2019-12-13 | $25.24 | $25.28 | $25.24 | $25.28 | $19.85 | 9,205 |
| 2019-12-12 | $25.22 | $25.27 | $25.22 | $25.25 | $19.83 | 12,407 |
| 2019-12-11 | $25.30 | $25.30 | $25.24 | $25.27 | $19.84 | 4,618 |
| 2019-12-10 | $25.25 | $25.28 | $25.22 | $25.24 | $19.82 | 11,524 |
| 2019-12-09 | $25.23 | $25.24 | $25.22 | $25.22 | $19.80 | 1,989 |
| 2019-12-06 | $25.19 | $25.25 | $25.19 | $25.24 | $19.82 | 9,206 |
| 2019-12-05 | $25.23 | $25.25 | $25.13 | $25.19 | $19.78 | 19,366 |
| 2019-12-04 | $25.28 | $25.29 | $25.15 | $25.20 | $19.79 | 15,282 |
| 2019-12-03 | $25.16 | $25.25 | $25.13 | $25.21 | $19.79 | 12,309 |
| 2019-12-02 | $25.35 | $25.35 | $25.13 | $25.22 | $19.80 | 17,614 |
| 2019-11-29 | $25.30 | $25.31 | $25.27 | $25.31 | $19.87 | 8,503 |
| 2019-11-27 | $25.27 | $25.27 | $25.21 | $25.27 | $19.84 | 17,601 |
| 2019-11-26 | $25.79 | $25.80 | $25.65 | $25.74 | $19.82 | 17,358 |
| 2019-11-25 | $25.73 | $25.73 | $25.69 | $25.69 | $19.78 | 822 |
| 2019-11-22 | $25.71 | $25.80 | $25.65 | $25.75 | $19.83 | 13,779 |
| 2019-11-21 | $25.61 | $25.79 | $25.61 | $25.79 | $19.86 | 12,607 |
| 2019-11-20 | $25.71 | $25.80 | $25.70 | $25.76 | $19.83 | 7,481 |
| 2019-11-19 | $25.55 | $25.72 | $25.55 | $25.71 | $19.80 | 8,688 |
| 2019-11-18 | $25.62 | $25.72 | $25.60 | $25.64 | $19.74 | 7,115 |
| 2019-11-15 | $25.59 | $25.68 | $25.55 | $25.68 | $19.77 | 16,284 |
| 2019-11-14 | $25.56 | $25.60 | $25.55 | $25.56 | $19.68 | 8,698 |
| 2019-11-13 | $25.50 | $25.63 | $25.50 | $25.63 | $19.73 | 2,371 |
| 2019-11-12 | $25.52 | $25.60 | $25.46 | $25.60 | $19.71 | 17,165 |
| 2019-11-11 | $25.62 | $25.62 | $25.51 | $25.53 | $19.66 | 6,099 |
| 2019-11-08 | $25.55 | $25.62 | $25.52 | $25.62 | $19.73 | 3,741 |
| 2019-11-07 | $25.44 | $25.55 | $25.43 | $25.55 | $19.67 | 4,496 |
| 2019-11-06 | $25.40 | $25.65 | $25.36 | $25.44 | $19.59 | 27,919 |
| 2019-11-05 | $25.43 | $25.45 | $25.30 | $25.45 | $19.60 | 27,208 |
| 2019-11-04 | $25.35 | $25.44 | $25.35 | $25.43 | $19.58 | 7,416 |
| 2019-11-01 | $25.36 | $25.38 | $25.25 | $25.30 | $19.48 | 19,070 |
| 2019-10-31 | $25.36 | $25.41 | $25.22 | $25.31 | $19.49 | 60,200 |
| 2019-10-30 | $25.33 | $25.41 | $25.31 | $25.31 | $19.49 | 9,468 |
| 2019-10-29 | $25.38 | $25.40 | $25.31 | $25.31 | $19.49 | 18,232 |
| 2019-10-28 | $25.40 | $25.41 | $25.38 | $25.38 | $19.54 | 13,353 |
| 2019-10-25 | $25.53 | $25.55 | $25.40 | $25.41 | $19.56 | 19,698 |
| 2019-10-24 | $25.58 | $25.60 | $25.50 | $25.60 | $19.71 | 1,133 |
| 2019-10-23 | $25.53 | $25.57 | $25.52 | $25.52 | $19.65 | 1,784 |
| 2019-10-22 | $25.41 | $25.48 | $25.39 | $25.48 | $19.62 | 13,052 |
| 2019-10-21 | $25.44 | $25.44 | $25.36 | $25.38 | $19.54 | 3,453 |
| 2019-10-18 | $25.37 | $25.44 | $25.34 | $25.43 | $19.58 | 13,564 |
| 2019-10-17 | $25.32 | $25.40 | $25.30 | $25.33 | $19.50 | 16,771 |
| 2019-10-16 | $25.37 | $25.46 | $25.28 | $25.34 | $19.51 | 17,249 |
| 2019-10-15 | $25.26 | $25.41 | $25.26 | $25.37 | $19.53 | 14,803 |
| 2019-10-14 | $25.31 | $25.36 | $25.19 | $25.36 | $19.53 | 12,068 |
| 2019-10-11 | $25.30 | $25.43 | $25.30 | $25.30 | $19.48 | 1,846 |
| 2019-10-10 | $25.43 | $25.43 | $25.30 | $25.31 | $19.49 | 10,410 |
| 2019-10-09 | $25.35 | $25.43 | $25.35 | $25.43 | $19.58 | 1,609 |
| 2019-10-08 | $25.40 | $25.40 | $25.39 | $25.40 | $19.56 | 1,229 |
| 2019-10-07 | $25.49 | $25.49 | $25.38 | $25.44 | $19.59 | 7,528 |
| 2019-10-04 | $25.39 | $25.50 | $25.39 | $25.45 | $19.60 | 2,614 |
| 2019-10-03 | $25.42 | $25.45 | $25.32 | $25.35 | $19.52 | 5,114 |
| 2019-10-02 | $25.58 | $25.58 | $25.32 | $25.35 | $19.52 | 6,236 |
| 2019-10-01 | $25.56 | $25.66 | $25.50 | $25.56 | $19.68 | 5,745 |
| 2019-09-30 | $25.60 | $25.60 | $25.45 | $25.57 | $19.69 | 55,260 |
| 2019-09-27 | $25.50 | $25.67 | $25.41 | $25.57 | $19.69 | 14,217 |
| 2019-09-26 | $25.50 | $25.60 | $25.41 | $25.49 | $19.63 | 18,100 |
| 2019-09-25 | $25.52 | $25.69 | $25.42 | $25.69 | $19.78 | 8,062 |
| 2019-09-24 | $25.57 | $25.85 | $25.48 | $25.52 | $19.65 | 9,842 |
| 2019-09-23 | $25.73 | $25.88 | $25.73 | $25.88 | $19.93 | 5,207 |
| 2019-09-20 | $25.68 | $25.80 | $25.68 | $25.80 | $19.86 | 1,711 |
| 2019-09-19 | $25.72 | $25.72 | $25.59 | $25.69 | $19.78 | 5,088 |
| 2019-09-18 | $25.43 | $25.66 | $25.42 | $25.61 | $19.72 | 7,143 |
| 2019-09-17 | $25.46 | $25.74 | $25.31 | $25.74 | $19.82 | 11,173 |
| 2019-09-16 | $25.22 | $25.28 | $25.17 | $25.28 | $19.46 | 6,615 |
| 2019-09-13 | $25.29 | $25.30 | $25.13 | $25.14 | $19.36 | 17,593 |
| 2019-09-12 | $25.35 | $25.36 | $25.20 | $25.24 | $19.43 | 6,689 |
| 2019-09-11 | $25.46 | $25.50 | $25.20 | $25.41 | $19.56 | 27,083 |
| 2019-09-10 | $25.63 | $25.70 | $25.51 | $25.54 | $19.66 | 4,302 |
| 2019-09-09 | $25.64 | $25.74 | $25.64 | $25.74 | $19.82 | 1,881 |
| 2019-09-06 | $25.74 | $25.98 | $25.61 | $25.61 | $19.72 | 11,933 |
| 2019-09-05 | $25.74 | $25.95 | $25.70 | $25.94 | $19.97 | 6,414 |
| 2019-09-04 | $25.80 | $25.99 | $25.70 | $25.73 | $19.81 | 6,561 |
| 2019-09-03 | $25.63 | $25.80 | $25.63 | $25.80 | $19.86 | 2,729 |
| 2019-08-30 | $26.10 | $26.10 | $25.90 | $26.02 | $20.03 | 50,101 |
| 2019-08-29 | $26.08 | $26.19 | $26.02 | $26.19 | $20.16 | 5,988 |
| 2019-08-28 | $26.16 | $26.35 | $26.14 | $26.35 | $19.91 | 5,829 |
| 2019-08-27 | $26.20 | $26.39 | $26.19 | $26.39 | $19.94 | 7,490 |
| 2019-08-26 | $26.06 | $26.20 | $26.06 | $26.20 | $19.79 | 2,189 |
| 2019-08-23 | $26.05 | $26.30 | $26.05 | $26.21 | $19.80 | 4,140 |
| 2019-08-22 | $26.02 | $26.34 | $26.02 | $26.30 | $19.87 | 6,834 |
| 2019-08-21 | $25.91 | $26.10 | $25.91 | $26.10 | $19.72 | 2,826 |
| 2019-08-20 | $25.99 | $26.10 | $25.92 | $26.10 | $19.72 | 3,099 |
| 2019-08-19 | $25.88 | $25.98 | $25.88 | $25.94 | $19.60 | 2,981 |
| 2019-08-16 | $25.90 | $25.90 | $25.77 | $25.80 | $19.49 | 20,522 |
| 2019-08-15 | $25.85 | $25.89 | $25.84 | $25.89 | $19.56 | 1,629 |
| 2019-08-14 | $25.95 | $26.00 | $25.71 | $25.71 | $19.42 | 7,402 |
| 2019-08-13 | $25.94 | $26.10 | $25.90 | $26.02 | $19.66 | 6,621 |
| 2019-08-12 | $26.11 | $26.27 | $26.02 | $26.27 | $19.85 | 4,191 |
| 2019-08-09 | $26.31 | $26.31 | $26.15 | $26.15 | $19.76 | 1,287 |
| 2019-08-08 | $26.35 | $26.35 | $26.34 | $26.34 | $19.90 | 3,624 |
| 2019-08-07 | $26.23 | $26.33 | $26.05 | $26.32 | $19.89 | 2,469 |
| 2019-08-06 | $26.55 | $26.55 | $25.94 | $26.25 | $19.83 | 4,232 |
| 2019-08-05 | $26.53 | $26.53 | $25.63 | $26.50 | $20.02 | 1,397 |
| 2019-08-02 | $26.12 | $26.50 | $26.12 | $26.45 | $19.98 | 4,817 |
| 2019-08-01 | $26.45 | $26.50 | $26.45 | $26.49 | $20.01 | 1,462 |
| 2019-07-31 | $26.45 | $26.74 | $26.36 | $26.58 | $20.08 | 43,465 |
| 2019-07-30 | $26.43 | $26.48 | $26.34 | $26.45 | $19.98 | 7,788 |
| 2019-07-29 | $26.41 | $26.43 | $26.39 | $26.43 | $19.97 | 2,976 |
| 2019-07-26 | $26.33 | $26.43 | $26.21 | $26.41 | $19.95 | 4,778 |
| 2019-07-25 | $26.31 | $26.31 | $26.22 | $26.31 | $19.88 | 2,554 |
| 2019-07-24 | $26.28 | $26.41 | $26.24 | $26.41 | $19.95 | 3,868 |
| 2019-07-23 | $26.10 | $26.28 | $26.09 | $26.28 | $19.86 | 5,214 |
| 2019-07-22 | $25.97 | $26.09 | $25.97 | $26.09 | $19.71 | 2,639 |
| 2019-07-19 | $25.97 | $25.97 | $25.93 | $25.97 | $19.62 | 5,054 |
| 2019-07-18 | $25.99 | $26.09 | $25.94 | $26.02 | $19.66 | 3,379 |
| 2019-07-17 | $26.74 | $26.74 | $25.87 | $25.90 | $19.57 | 3,478 |
| 2019-07-16 | $25.94 | $25.95 | $25.87 | $25.94 | $19.60 | 2,160 |
| 2019-07-15 | $25.93 | $26.05 | $25.92 | $25.92 | $19.58 | 2,560 |
| 2019-07-12 | $25.89 | $25.96 | $25.87 | $25.95 | $19.61 | 8,710 |
| 2019-07-11 | $25.88 | $25.97 | $25.88 | $25.89 | $19.56 | 3,022 |
| 2019-07-10 | $25.96 | $25.96 | $25.87 | $25.92 | $19.58 | 2,082 |
| 2019-07-09 | $25.96 | $25.96 | $25.96 | $25.96 | $19.61 | 833 |
| 2019-07-08 | $26.00 | $26.00 | $25.88 | $25.95 | $19.61 | 1,688 |
| 2019-07-05 | $26.10 | $26.37 | $26.10 | $26.21 | $19.80 | 1,909 |
| 2019-07-03 | $26.25 | $26.26 | $25.85 | $26.16 | $19.76 | 13,794 |
| 2019-07-02 | $26.08 | $26.25 | $26.02 | $26.23 | $19.82 | 21,894 |
| 2019-07-01 | $26.08 | $26.09 | $25.99 | $25.99 | $19.64 | 5,027 |
| 2019-06-28 | $25.95 | $26.14 | $25.82 | $26.08 | $19.70 | 42,448 |
| 2019-06-27 | $25.82 | $25.95 | $25.82 | $25.95 | $19.61 | 1,448 |
| 2019-06-26 | $25.82 | $25.82 | $25.82 | $25.82 | $19.51 | 1,929 |
| 2019-06-25 | $25.66 | $25.85 | $25.66 | $25.85 | $19.53 | 2,749 |
| 2019-06-24 | $25.85 | $25.85 | $25.84 | $25.85 | $19.53 | 1,558 |
| 2019-06-21 | $25.85 | $25.86 | $25.84 | $25.86 | $19.54 | 824 |
| 2019-06-20 | $25.83 | $25.86 | $25.78 | $25.86 | $19.54 | 4,526 |
| 2019-06-19 | $25.95 | $25.95 | $25.76 | $25.83 | $19.52 | 6,765 |
| 2019-06-18 | $25.89 | $25.96 | $25.85 | $25.96 | $19.61 | 7,303 |
| 2019-06-17 | $25.86 | $25.92 | $25.84 | $25.90 | $19.57 | 7,712 |
| 2019-06-14 | $25.69 | $25.80 | $25.69 | $25.72 | $19.43 | 2,174 |
| 2019-06-13 | $25.73 | $25.75 | $25.73 | $25.75 | $19.45 | 1,051 |
| 2019-06-12 | $25.70 | $25.75 | $25.70 | $25.75 | $19.45 | 1,385 |
| 2019-06-11 | $25.75 | $25.85 | $25.75 | $25.85 | $19.53 | 682 |
| 2019-06-10 | $25.70 | $25.87 | $25.69 | $25.86 | $19.54 | 3,337 |
| 2019-06-07 | $25.67 | $25.85 | $25.67 | $25.81 | $19.50 | 3,143 |
| 2019-06-06 | $25.66 | $25.85 | $25.66 | $25.85 | $19.53 | 3,163 |
| 2019-06-05 | $25.87 | $25.87 | $25.70 | $25.79 | $19.48 | 656 |
| 2019-06-04 | $25.60 | $25.82 | $25.60 | $25.70 | $19.42 | 6,951 |
| 2019-06-03 | $25.95 | $25.95 | $25.56 | $25.73 | $19.44 | 641 |
| 2019-05-31 | $25.76 | $26.15 | $25.76 | $26.05 | $19.68 | 39,723 |
| 2019-05-30 | $25.82 | $25.91 | $25.69 | $25.86 | $19.54 | 7,996 |
| 2019-05-29 | $26.11 | $26.17 | $25.99 | $26.17 | $19.40 | 2,609 |
| 2019-05-28 | $25.81 | $26.12 | $25.81 | $26.12 | $19.36 | 2,194 |
| 2019-05-24 | $25.86 | $26.08 | $25.86 | $26.04 | $19.30 | 5,192 |
| 2019-05-23 | $25.79 | $25.90 | $25.79 | $25.89 | $19.19 | 8,784 |
| 2019-05-22 | $25.97 | $26.04 | $25.93 | $26.04 | $19.30 | 9,497 |
| 2019-05-21 | $25.80 | $25.97 | $25.80 | $25.97 | $19.25 | 8,735 |
| 2019-05-20 | $25.80 | $25.96 | $25.80 | $25.95 | $19.23 | 2,426 |
| 2019-05-17 | $25.89 | $25.95 | $25.84 | $25.95 | $19.23 | 5,291 |
| 2019-05-16 | $25.81 | $25.96 | $25.81 | $25.89 | $19.19 | 5,330 |
| 2019-05-15 | $25.62 | $25.88 | $25.62 | $25.86 | $19.17 | 6,691 |
| 2019-05-14 | $25.58 | $25.82 | $25.58 | $25.82 | $19.14 | 2,393 |
| 2019-05-13 | $25.37 | $25.73 | $25.37 | $25.64 | $19.00 | 2,305 |
| 2019-05-10 | $25.65 | $25.74 | $25.57 | $25.64 | $19.00 | 7,645 |
| 2019-05-09 | $25.73 | $25.94 | $25.58 | $25.75 | $19.09 | 1,391 |
| 2019-05-08 | $25.75 | $25.83 | $25.74 | $25.74 | $19.08 | 674 |
| 2019-05-07 | $25.71 | $25.97 | $25.71 | $25.92 | $19.21 | 2,140 |
| 2019-05-06 | $25.51 | $25.79 | $25.45 | $25.79 | $19.12 | 2,539 |
| 2019-05-03 | $25.85 | $25.85 | $25.73 | $25.85 | $19.16 | 5,603 |
| 2019-05-02 | $25.92 | $25.97 | $25.85 | $25.88 | $19.18 | 4,151 |
| 2019-05-01 | $25.90 | $25.96 | $25.85 | $25.92 | $19.21 | 4,015 |
| 2019-04-30 | $25.63 | $26.01 | $25.63 | $26.01 | $19.28 | 38,851 |
| 2019-04-29 | $25.63 | $25.70 | $25.57 | $25.63 | $19.00 | 11,398 |
| 2019-04-26 | $25.68 | $25.71 | $25.60 | $25.60 | $18.98 | 1,340 |
| 2019-04-25 | $25.74 | $25.75 | $25.65 | $25.75 | $19.09 | 4,949 |
| 2019-04-24 | $25.64 | $25.68 | $25.62 | $25.68 | $19.03 | 2,931 |
| 2019-04-23 | $25.55 | $25.63 | $25.53 | $25.62 | $18.99 | 10,973 |
| 2019-04-22 | $25.55 | $25.55 | $25.48 | $25.55 | $18.94 | 14,391 |
| 2019-04-18 | $25.60 | $25.63 | $25.50 | $25.60 | $18.97 | 5,783 |
| 2019-04-17 | $25.59 | $25.64 | $25.53 | $25.64 | $19.00 | 7,412 |
| 2019-04-16 | $25.56 | $25.59 | $25.48 | $25.56 | $18.94 | 2,258 |
| 2019-04-15 | $25.48 | $25.65 | $25.48 | $25.63 | $19.00 | 1,344 |
| 2019-04-12 | $25.54 | $25.70 | $25.54 | $25.56 | $18.94 | 3,168 |
| 2019-04-11 | $25.70 | $25.70 | $25.45 | $25.45 | $18.86 | 9,765 |
| 2019-04-10 | $25.61 | $25.70 | $25.61 | $25.70 | $19.05 | 1,826 |
| 2019-04-09 | $25.70 | $25.75 | $25.61 | $25.68 | $19.03 | 4,124 |
| 2019-04-08 | $25.70 | $25.75 | $25.70 | $25.75 | $19.09 | 1,512 |
| 2019-04-05 | $25.75 | $25.75 | $25.75 | $25.75 | $19.09 | 721 |
| 2019-04-04 | $25.77 | $25.81 | $25.70 | $25.75 | $19.09 | 27,798 |
| 2019-04-03 | $26.00 | $26.00 | $25.75 | $25.79 | $19.12 | 5,452 |
| 2019-04-02 | $25.70 | $25.79 | $25.65 | $25.78 | $19.11 | 17,433 |
| 2019-04-01 | $25.74 | $25.80 | $25.70 | $25.75 | $19.09 | 5,441 |
| 2019-03-29 | $25.80 | $25.89 | $25.73 | $25.80 | $19.12 | 54,480 |
| 2019-03-28 | $25.75 | $25.86 | $25.71 | $25.83 | $19.14 | 18,293 |
| 2019-03-27 | $25.70 | $25.75 | $25.68 | $25.75 | $19.09 | 15,563 |
| 2019-03-26 | $25.74 | $25.75 | $25.70 | $25.75 | $19.09 | 8,695 |
| 2019-03-25 | $25.66 | $25.74 | $25.66 | $25.74 | $19.08 | 2,587 |
| 2019-03-22 | $25.62 | $25.71 | $25.62 | $25.70 | $19.05 | 3,900 |
| 2019-03-21 | $25.63 | $25.71 | $25.62 | $25.71 | $19.06 | 7,210 |
| 2019-03-20 | $25.60 | $25.67 | $25.50 | $25.63 | $19.00 | 7,354 |
| 2019-03-19 | $25.65 | $25.69 | $25.60 | $25.63 | $19.00 | 3,855 |
| 2019-03-18 | $25.69 | $25.69 | $25.51 | $25.66 | $19.02 | 8,966 |
| 2019-03-15 | $25.62 | $25.68 | $25.60 | $25.68 | $19.03 | 12,574 |
| 2019-03-14 | $25.59 | $25.67 | $25.55 | $25.65 | $19.01 | 7,972 |
| 2019-03-13 | $25.62 | $25.71 | $25.50 | $25.63 | $19.00 | 7,894 |
| 2019-03-12 | $25.65 | $25.68 | $25.60 | $25.62 | $18.99 | 9,030 |
| 2019-03-11 | $25.49 | $25.66 | $25.48 | $25.66 | $19.02 | 3,239 |
| 2019-03-08 | $25.20 | $25.64 | $25.20 | $25.64 | $19.00 | 8,879 |
| 2019-03-07 | $25.68 | $25.68 | $25.57 | $25.64 | $19.00 | 2,335 |
| 2019-03-06 | $25.52 | $25.68 | $25.50 | $25.60 | $18.97 | 6,312 |
| 2019-03-05 | $25.56 | $25.63 | $25.40 | $25.52 | $18.92 | 9,739 |
| 2019-03-04 | $25.75 | $25.75 | $25.50 | $25.68 | $19.03 | 10,013 |
| 2019-03-01 | $25.75 | $25.90 | $25.60 | $25.76 | $19.09 | 16,443 |
| 2019-02-28 | $25.49 | $25.86 | $25.49 | $25.84 | $19.15 | 56,881 |
| 2019-02-27 | $25.24 | $25.45 | $25.24 | $25.45 | $18.86 | 7,884 |
| 2019-02-26 | $25.71 | $25.96 | $25.64 | $25.85 | $18.79 | 12,445 |
| 2019-02-25 | $25.65 | $25.80 | $25.61 | $25.80 | $18.75 | 23,675 |
| 2019-02-22 | $25.65 | $25.75 | $25.60 | $25.69 | $18.67 | 14,601 |
| 2019-02-21 | $25.39 | $25.67 | $25.39 | $25.64 | $18.64 | 1,116 |
| 2019-02-20 | $25.47 | $25.75 | $25.44 | $25.62 | $18.62 | 3,862 |
| 2019-02-19 | $25.51 | $25.75 | $25.25 | $25.52 | $18.55 | 2,318 |
| 2019-02-15 | $25.60 | $25.75 | $25.44 | $25.75 | $18.72 | 3,284 |
| 2019-02-14 | $25.55 | $25.75 | $25.55 | $25.67 | $18.66 | 19,695 |
| 2019-02-13 | $25.55 | $25.55 | $25.31 | $25.55 | $18.57 | 6,320 |
| 2019-02-12 | $25.48 | $25.56 | $25.48 | $25.56 | $18.58 | 2,991 |
| 2019-02-11 | $25.48 | $25.59 | $25.41 | $25.55 | $18.57 | 7,967 |
| 2019-02-08 | $25.60 | $25.60 | $25.45 | $25.49 | $18.53 | 2,220 |
| 2019-02-07 | $25.32 | $25.38 | $25.32 | $25.35 | $18.43 | 3,005 |
| 2019-02-06 | $25.50 | $25.73 | $25.39 | $25.73 | $18.70 | 10,559 |
| 2019-02-05 | $25.42 | $25.46 | $25.39 | $25.42 | $18.48 | 4,966 |
| 2019-02-04 | $25.38 | $25.48 | $25.38 | $25.48 | $18.52 | 2,072 |
| 2019-02-01 | $25.49 | $25.51 | $25.40 | $25.43 | $18.49 | 8,891 |
| 2019-01-31 | $25.48 | $25.70 | $25.35 | $25.67 | $18.66 | 50,384 |
| 2019-01-30 | $25.38 | $25.50 | $25.23 | $25.50 | $18.54 | 15,591 |
| 2019-01-29 | $25.17 | $25.40 | $25.17 | $25.40 | $18.46 | 8,555 |
| 2019-01-28 | $25.00 | $25.19 | $24.90 | $25.18 | $18.30 | 3,787 |
| 2019-01-25 | $24.84 | $25.13 | $24.84 | $25.03 | $18.19 | 5,698 |
| 2019-01-24 | $24.80 | $25.07 | $24.78 | $25.07 | $18.22 | 13,776 |
| 2019-01-23 | $25.01 | $25.01 | $24.78 | $24.80 | $18.03 | 3,222 |
| 2019-01-22 | $24.92 | $25.05 | $24.92 | $25.01 | $18.18 | 3,429 |
| 2019-01-18 | $24.92 | $25.04 | $24.84 | $25.04 | $18.20 | 11,455 |
| 2019-01-17 | $24.89 | $25.05 | $24.75 | $25.05 | $18.21 | 16,368 |
| 2019-01-16 | $25.06 | $25.06 | $24.99 | $24.99 | $18.17 | 809 |
| 2019-01-15 | $25.00 | $25.04 | $24.98 | $25.04 | $18.20 | 3,548 |
| 2019-01-14 | $24.95 | $25.03 | $24.95 | $25.03 | $18.19 | 1,159 |
| 2019-01-11 | $25.00 | $25.02 | $24.90 | $25.00 | $18.17 | 5,520 |
| 2019-01-10 | $24.90 | $25.00 | $24.73 | $25.00 | $18.17 | 11,680 |
| 2019-01-09 | $24.77 | $24.90 | $24.77 | $24.90 | $18.10 | 1,470 |
| 2019-01-08 | $24.78 | $25.00 | $24.78 | $25.00 | $18.17 | 7,284 |
| 2019-01-07 | $24.80 | $25.10 | $24.80 | $25.00 | $18.17 | 12,053 |
| 2019-01-04 | $24.50 | $24.95 | $24.45 | $24.94 | $18.13 | 11,822 |
| 2019-01-03 | $24.49 | $24.50 | $24.28 | $24.45 | $17.77 | 4,308 |
| 2019-01-02 | $24.15 | $24.50 | $24.00 | $24.50 | $17.81 | 4,546 |
| 2018-12-31 | $24.20 | $24.38 | $23.77 | $24.20 | $17.59 | 13,938 |
| 2018-12-28 | $24.00 | $24.45 | $24.00 | $24.40 | $17.74 | 10,293 |
| 2018-12-27 | $23.93 | $24.27 | $23.80 | $24.10 | $17.52 | 8,513 |
| 2018-12-26 | $23.79 | $23.97 | $23.03 | $23.95 | $17.41 | 17,400 |
| 2018-12-24 | $23.80 | $24.29 | $23.60 | $23.92 | $17.39 | 14,963 |
| 2018-12-21 | $24.28 | $24.66 | $22.56 | $23.80 | $17.30 | 35,491 |
| 2018-12-20 | $24.53 | $24.66 | $24.40 | $24.58 | $17.87 | 11,917 |
| 2018-12-19 | $24.50 | $24.80 | $24.50 | $24.79 | $18.02 | 2,431 |
| 2018-12-18 | $24.62 | $24.80 | $24.48 | $24.75 | $17.99 | 14,446 |
| 2018-12-17 | $25.09 | $25.09 | $24.70 | $24.83 | $18.05 | 13,559 |
| 2018-12-14 | $24.92 | $24.95 | $24.91 | $24.95 | $18.14 | 3,832 |
| 2018-12-13 | $24.85 | $24.94 | $24.80 | $24.90 | $18.10 | 4,277 |
| 2018-12-12 | $24.90 | $25.10 | $24.80 | $24.85 | $18.06 | 4,563 |
| 2018-12-11 | $24.81 | $24.86 | $24.80 | $24.85 | $18.06 | 1,000 |
| 2018-12-10 | $24.97 | $25.00 | $24.57 | $24.75 | $17.99 | 11,094 |
| 2018-12-07 | $24.89 | $25.00 | $24.89 | $25.00 | $18.17 | 4,372 |
| 2018-12-06 | $24.68 | $24.91 | $24.68 | $24.91 | $18.11 | 3,526 |
| 2018-12-04 | $24.88 | $24.91 | $24.70 | $24.81 | $18.03 | 14,435 |
| 2018-12-03 | $24.99 | $25.02 | $24.87 | $24.90 | $18.10 | 2,674 |
| 2018-11-30 | $24.90 | $24.97 | $24.90 | $24.94 | $18.13 | 2,307 |
| 2018-11-29 | $24.90 | $25.00 | $24.86 | $24.95 | $18.14 | 6,252 |
| 2018-11-28 | $25.29 | $25.38 | $25.19 | $25.25 | $17.99 | 7,905 |
| 2018-11-27 | $25.29 | $25.36 | $25.28 | $25.29 | $18.02 | 2,924 |
| 2018-11-26 | $25.28 | $25.35 | $25.25 | $25.25 | $17.99 | 5,212 |
| 2018-11-23 | $25.32 | $25.34 | $25.22 | $25.24 | $17.99 | 7,063 |
| 2018-11-21 | $25.32 | $25.32 | $25.25 | $25.31 | $18.04 | 6,327 |
| 2018-11-20 | $25.39 | $25.39 | $25.08 | $25.28 | $18.02 | 8,608 |
| 2018-11-19 | $25.33 | $25.33 | $25.33 | $25.33 | $18.05 | 260 |
| 2018-11-16 | $25.30 | $25.37 | $25.30 | $25.33 | $18.05 | 4,431 |
| 2018-11-15 | $25.25 | $25.35 | $25.25 | $25.35 | $18.07 | 6,022 |
| 2018-11-14 | $25.35 | $25.35 | $25.35 | $25.35 | $18.07 | 220 |
| 2018-11-13 | $25.30 | $25.34 | $25.23 | $25.28 | $18.02 | 3,892 |
| 2018-11-12 | $25.25 | $25.30 | $25.25 | $25.25 | $17.99 | 1,731 |
| 2018-11-09 | $25.22 | $25.31 | $25.19 | $25.31 | $18.04 | 1,425 |
| 2018-11-08 | $25.25 | $25.30 | $25.20 | $25.22 | $17.97 | 4,337 |
| 2018-11-07 | $25.18 | $25.32 | $25.18 | $25.24 | $17.99 | 3,696 |
| 2018-11-06 | $25.07 | $25.20 | $25.05 | $25.20 | $17.96 | 1,910 |
| 2018-11-05 | $25.02 | $25.02 | $25.02 | $25.02 | $17.83 | 484 |
| 2018-11-02 | $25.07 | $25.07 | $24.90 | $25.00 | $17.82 | 2,101 |
| 2018-11-01 | $25.10 | $25.15 | $24.94 | $25.05 | $17.85 | 11,648 |
| 2018-10-31 | $24.85 | $25.16 | $24.85 | $25.16 | $17.93 | 5,909 |
| 2018-10-30 | $24.81 | $24.88 | $23.75 | $24.85 | $17.71 | 24,203 |
| 2018-10-29 | $24.91 | $25.00 | $24.80 | $24.99 | $17.81 | 5,025 |
| 2018-10-26 | $25.00 | $25.01 | $24.67 | $24.97 | $17.79 | 5,951 |
| 2018-10-25 | $25.06 | $25.07 | $25.01 | $25.04 | $17.84 | 3,947 |
| 2018-10-24 | $25.10 | $25.10 | $25.01 | $25.07 | $17.87 | 1,981 |
| 2018-10-23 | $25.06 | $25.10 | $25.06 | $25.10 | $17.89 | 3,331 |
| 2018-10-22 | $25.10 | $25.20 | $25.10 | $25.12 | $17.90 | 6,398 |
| 2018-10-19 | $25.09 | $25.10 | $25.09 | $25.10 | $17.89 | 463 |
| 2018-10-18 | $25.22 | $25.37 | $25.20 | $25.37 | $18.08 | 1,553 |
| 2018-10-17 | $25.16 | $25.38 | $25.08 | $25.38 | $18.09 | 1,766 |
| 2018-10-16 | $25.18 | $25.39 | $25.05 | $25.11 | $17.89 | 4,671 |
| 2018-10-15 | $25.06 | $25.19 | $25.01 | $25.05 | $17.85 | 8,281 |
| 2018-10-12 | $25.17 | $25.19 | $25.01 | $25.14 | $17.92 | 3,838 |
| 2018-10-11 | $25.13 | $25.20 | $25.13 | $25.20 | $17.96 | 1,103 |
| 2018-10-10 | $25.16 | $25.40 | $25.15 | $25.16 | $17.93 | 3,925 |
| 2018-10-09 | $25.15 | $25.19 | $25.15 | $25.15 | $17.92 | 2,982 |
| 2018-10-08 | $25.31 | $25.34 | $25.16 | $25.16 | $17.93 | 1,599 |
| 2018-10-05 | $25.33 | $25.33 | $25.15 | $25.20 | $17.96 | 4,247 |
| 2018-10-04 | $25.21 | $25.43 | $25.19 | $25.43 | $18.12 | 12,584 |
| 2018-10-03 | $25.27 | $25.27 | $25.21 | $25.24 | $17.99 | 1,475 |
| 2018-10-02 | $25.25 | $25.30 | $25.20 | $25.30 | $18.03 | 4,596 |
| 2018-10-01 | $25.31 | $25.31 | $25.20 | $25.27 | $18.01 | 14,027 |
| 2018-09-28 | $25.30 | $25.32 | $25.22 | $25.25 | $17.99 | 15,425 |
| 2018-09-27 | $25.26 | $25.33 | $25.26 | $25.28 | $18.02 | 1,155 |
| 2018-09-26 | $25.24 | $25.31 | $25.24 | $25.27 | $18.01 | 1,480 |
| 2018-09-25 | $25.27 | $25.30 | $25.25 | $25.25 | $17.99 | 7,542 |
| 2018-09-24 | $25.20 | $25.28 | $25.20 | $25.28 | $18.02 | 750 |
| 2018-09-21 | $25.20 | $25.26 | $25.20 | $25.26 | $18.00 | 2,746 |
| 2018-09-20 | $25.29 | $25.29 | $25.22 | $25.26 | $18.00 | 2,871 |
| 2018-09-19 | $25.13 | $25.25 | $25.13 | $25.25 | $17.99 | 2,152 |
| 2018-09-18 | $25.20 | $25.33 | $25.12 | $25.12 | $17.90 | 5,363 |
| 2018-09-17 | $25.14 | $25.26 | $25.13 | $25.14 | $17.92 | 3,647 |
| 2018-09-14 | $25.30 | $25.30 | $25.21 | $25.21 | $17.97 | 1,643 |
| 2018-09-13 | $25.26 | $25.30 | $25.26 | $25.30 | $18.03 | 4,233 |
| 2018-09-12 | $25.27 | $25.30 | $25.22 | $25.27 | $18.01 | 4,007 |
| 2018-09-11 | $25.26 | $25.27 | $25.25 | $25.26 | $18.00 | 1,830 |
| 2018-09-10 | $25.45 | $25.46 | $25.25 | $25.27 | $18.01 | 3,397 |
| 2018-09-07 | $25.31 | $25.37 | $25.26 | $25.37 | $18.08 | 1,869 |
| 2018-09-06 | $25.70 | $25.70 | $25.25 | $25.25 | $17.99 | 2,300 |
| 2018-09-05 | $25.36 | $25.39 | $25.36 | $25.38 | $18.09 | 1,464 |
| 2018-09-04 | $25.40 | $25.43 | $25.35 | $25.36 | $18.07 | 5,516 |
| 2018-08-31 | $25.30 | $25.40 | $25.30 | $25.40 | $18.10 | 2,392 |
| 2018-08-30 | $25.48 | $25.48 | $25.31 | $25.44 | $18.13 | 5,600 |
| 2018-08-29 | $25.62 | $25.79 | $25.62 | $25.76 | $18.00 | 7,551 |
| 2018-08-28 | $25.62 | $25.70 | $25.61 | $25.69 | $17.95 | 7,940 |
| 2018-08-27 | $25.68 | $25.68 | $25.60 | $25.60 | $17.89 | 4,367 |
| 2018-08-24 | $25.52 | $25.70 | $25.52 | $25.70 | $17.96 | 1,839 |
| 2018-08-23 | $25.58 | $25.65 | $25.53 | $25.65 | $17.93 | 9,858 |
| 2018-08-22 | $25.62 | $25.64 | $25.57 | $25.60 | $17.89 | 5,459 |
| 2018-08-21 | $25.55 | $25.65 | $25.55 | $25.60 | $17.89 | 11,756 |
| 2018-08-20 | $25.54 | $25.64 | $25.52 | $25.56 | $17.86 | 2,636 |
| 2018-08-17 | $25.50 | $25.65 | $25.50 | $25.65 | $17.93 | 9,170 |
| 2018-08-16 | $25.60 | $25.60 | $25.53 | $25.53 | $17.84 | 2,410 |
| 2018-08-15 | $25.57 | $25.59 | $25.50 | $25.52 | $17.84 | 3,143 |
| 2018-08-14 | $25.59 | $25.59 | $25.58 | $25.58 | $17.88 | 368 |
| 2018-08-13 | $25.54 | $25.60 | $25.52 | $25.54 | $17.85 | 2,206 |
| 2018-08-10 | $25.50 | $25.56 | $25.50 | $25.55 | $17.86 | 3,649 |
| 2018-08-09 | $25.54 | $25.54 | $25.50 | $25.50 | $17.82 | 4,365 |
| 2018-08-08 | $25.60 | $25.60 | $25.58 | $25.58 | $17.88 | 8,881 |
| 2018-08-07 | $25.62 | $25.67 | $25.55 | $25.65 | $17.93 | 1,795 |
| 2018-08-06 | $25.69 | $25.69 | $25.46 | $25.49 | $17.81 | 2,050 |
| 2018-08-03 | $25.58 | $25.62 | $25.57 | $25.62 | $17.91 | 2,620 |
| 2018-08-02 | $25.54 | $25.60 | $25.54 | $25.60 | $17.89 | 1,429 |
| 2018-08-01 | $25.57 | $25.57 | $25.38 | $25.38 | $17.74 | 1,630 |
| 2018-07-31 | $25.53 | $25.68 | $25.42 | $25.42 | $17.77 | 2,380 |
| 2018-07-30 | $25.33 | $25.70 | $25.33 | $25.39 | $17.74 | 4,038 |
| 2018-07-27 | $25.36 | $25.63 | $25.36 | $25.36 | $17.72 | 1,822 |
| 2018-07-26 | $25.50 | $25.71 | $25.35 | $25.35 | $17.72 | 4,279 |
| 2018-07-25 | $25.62 | $25.62 | $25.50 | $25.50 | $17.82 | 3,242 |
| 2018-07-24 | $25.60 | $25.66 | $25.60 | $25.63 | $17.91 | 4,200 |
| 2018-07-23 | $25.43 | $25.62 | $25.41 | $25.62 | $17.91 | 2,494 |
| 2018-07-20 | $25.55 | $25.70 | $25.55 | $25.65 | $17.93 | 2,215 |
| 2018-07-19 | $25.50 | $25.59 | $25.50 | $25.59 | $17.88 | 3,153 |
| 2018-07-18 | $25.47 | $25.64 | $25.47 | $25.52 | $17.84 | 2,266 |
| 2018-07-17 | $25.41 | $25.41 | $25.41 | $25.41 | $17.76 | 107 |
| 2018-07-16 | $25.53 | $25.62 | $25.41 | $25.41 | $17.76 | 1,845 |
| 2018-07-13 | $25.47 | $25.63 | $25.47 | $25.63 | $17.91 | 321 |
| 2018-07-12 | $25.65 | $25.70 | $25.64 | $25.65 | $17.93 | 4,335 |
| 2018-07-11 | $25.69 | $25.73 | $25.64 | $25.64 | $17.92 | 10,168 |
| 2018-07-10 | $25.69 | $25.69 | $25.68 | $25.69 | $17.95 | 679 |
| 2018-07-09 | $25.46 | $25.71 | $25.46 | $25.71 | $17.97 | 3,241 |
| 2018-07-06 | $25.67 | $25.67 | $25.47 | $25.63 | $17.91 | 623 |
| 2018-07-05 | $25.54 | $25.54 | $25.48 | $25.48 | $17.81 | 1,423 |
| 2018-07-03 | $25.48 | $25.48 | $25.48 | $25.48 | $17.81 | 245 |
| 2018-07-02 | $25.35 | $25.65 | $25.35 | $25.47 | $17.80 | 3,150 |
| 2018-06-29 | $25.55 | $25.67 | $25.52 | $25.58 | $17.88 | 6,330 |
| 2018-06-28 | $25.46 | $25.56 | $25.46 | $25.56 | $17.86 | 16,132 |
| 2018-06-27 | $25.42 | $25.50 | $25.42 | $25.50 | $17.82 | 4,044 |
| 2018-06-26 | $25.27 | $25.55 | $25.25 | $25.55 | $17.86 | 5,174 |
| 2018-06-25 | $25.30 | $25.30 | $25.27 | $25.29 | $17.67 | 2,662 |
| 2018-06-22 | $25.32 | $25.40 | $25.29 | $25.30 | $17.68 | 3,580 |
| 2018-06-21 | $25.28 | $25.28 | $25.28 | $25.28 | $17.67 | 610 |
| 2018-06-20 | $25.29 | $25.30 | $25.25 | $25.30 | $17.68 | 3,694 |
| 2018-06-19 | $25.32 | $25.32 | $25.25 | $25.26 | $17.65 | 2,820 |
| 2018-06-18 | $25.47 | $25.47 | $25.28 | $25.32 | $17.70 | 2,256 |
| 2018-06-15 | $25.26 | $25.26 | $25.22 | $25.22 | $17.63 | 1,453 |
| 2018-06-14 | $25.25 | $25.31 | $25.16 | $25.20 | $17.61 | 9,204 |
| 2018-06-13 | $25.31 | $25.34 | $25.18 | $25.34 | $17.71 | 3,918 |
| 2018-06-12 | $25.17 | $25.32 | $25.17 | $25.18 | $17.60 | 3,079 |
| 2018-06-11 | $25.18 | $25.19 | $25.10 | $25.17 | $17.59 | 15,704 |
| 2018-06-08 | $25.35 | $25.35 | $25.13 | $25.15 | $17.58 | 6,754 |
| 2018-06-07 | $25.21 | $25.30 | $25.21 | $25.25 | $17.65 | 1,596 |
| 2018-06-06 | $25.14 | $25.25 | $25.14 | $25.21 | $17.62 | 2,434 |
| 2018-06-05 | $25.12 | $25.25 | $25.12 | $25.14 | $17.57 | 9,446 |
| 2018-06-04 | $25.37 | $25.39 | $25.05 | $25.09 | $17.54 | 25,207 |
| 2018-06-01 | $25.28 | $25.45 | $25.27 | $25.31 | $17.69 | 2,907 |
| 2018-05-31 | $25.47 | $25.47 | $25.45 | $25.45 | $17.79 | 1,179 |
| 2018-05-30 | $25.48 | $25.48 | $25.19 | $25.35 | $17.72 | 8,102 |
| 2018-05-29 | $25.45 | $25.70 | $25.45 | $25.65 | $17.58 | 9,297 |
| 2018-05-25 | $25.54 | $25.71 | $25.54 | $25.68 | $17.60 | 3,009 |
| 2018-05-24 | $25.48 | $25.71 | $25.45 | $25.66 | $17.59 | 24,686 |
| 2018-05-23 | $25.58 | $25.63 | $25.51 | $25.62 | $17.56 | 2,292 |
| 2018-05-22 | $25.49 | $25.57 | $25.45 | $25.55 | $17.51 | 10,137 |
| 2018-05-21 | $25.53 | $25.53 | $25.43 | $25.43 | $17.43 | 5,347 |
| 2018-05-18 | $25.48 | $25.53 | $25.48 | $25.53 | $17.50 | 800 |
| 2018-05-17 | $25.18 | $25.58 | $25.18 | $25.58 | $17.53 | 1,632 |
| 2018-05-16 | $25.41 | $25.41 | $25.38 | $25.39 | $17.40 | 2,378 |
| 2018-05-15 | $25.44 | $25.51 | $25.36 | $25.41 | $17.42 | 2,663 |
| 2018-05-14 | $25.49 | $25.52 | $25.46 | $25.46 | $17.45 | 1,027 |
| 2018-05-11 | $25.54 | $25.55 | $25.45 | $25.45 | $17.44 | 5,876 |
| 2018-05-10 | $25.51 | $25.55 | $25.45 | $25.46 | $17.45 | 5,806 |
| 2018-05-09 | $25.50 | $25.53 | $25.50 | $25.52 | $17.49 | 5,343 |
| 2018-05-08 | $25.55 | $25.63 | $25.53 | $25.59 | $17.54 | 9,046 |
| 2018-05-07 | $25.31 | $25.61 | $25.28 | $25.50 | $17.48 | 24,620 |
| 2018-05-04 | $25.25 | $25.33 | $25.25 | $25.25 | $17.31 | 1,338 |
| 2018-05-03 | $25.03 | $25.40 | $25.03 | $25.28 | $17.33 | 4,471 |
| 2018-05-02 | $25.20 | $25.28 | $25.20 | $25.28 | $17.33 | 5,499 |
| 2018-05-01 | $25.15 | $25.20 | $25.15 | $25.20 | $17.27 | 3,002 |
| 2018-04-30 | $25.14 | $25.16 | $25.10 | $25.16 | $17.24 | 4,455 |
| 2018-04-27 | $25.10 | $25.13 | $25.09 | $25.09 | $17.20 | 910 |
| 2018-04-26 | $25.02 | $25.15 | $25.02 | $25.10 | $17.20 | 2,170 |
| 2018-04-25 | $25.00 | $25.15 | $24.85 | $25.00 | $17.13 | 7,875 |
| 2018-04-24 | $25.13 | $25.13 | $25.08 | $25.08 | $17.19 | 1,548 |
| 2018-04-23 | $25.13 | $25.13 | $25.06 | $25.06 | $17.18 | 1,070 |
| 2018-04-20 | $25.13 | $25.16 | $25.10 | $25.10 | $17.20 | 1,700 |
| 2018-04-19 | $25.10 | $25.10 | $25.03 | $25.03 | $17.15 | 898 |
| 2018-04-18 | $25.04 | $25.16 | $25.04 | $25.06 | $17.18 | 3,007 |
| 2018-04-17 | $25.05 | $25.12 | $25.05 | $25.10 | $17.20 | 1,844 |
| 2018-04-16 | $25.14 | $25.14 | $25.10 | $25.13 | $17.22 | 4,123 |
| 2018-04-13 | $25.04 | $25.04 | $25.02 | $25.02 | $17.15 | 2,846 |
| 2018-04-12 | $24.96 | $25.09 | $24.96 | $25.02 | $17.15 | 7,430 |
| 2018-04-11 | $25.12 | $25.15 | $25.12 | $25.15 | $17.24 | 1,065 |
| 2018-04-10 | $25.01 | $25.10 | $25.01 | $25.07 | $17.18 | 7,977 |
| 2018-04-09 | $24.94 | $25.09 | $24.94 | $25.03 | $17.15 | 5,669 |
| 2018-04-06 | $24.99 | $24.99 | $24.92 | $24.95 | $17.10 | 5,421 |
| 2018-04-05 | $24.98 | $25.10 | $24.98 | $25.00 | $17.13 | 6,227 |
| 2018-04-04 | $25.11 | $25.20 | $24.90 | $25.17 | $17.25 | 5,915 |
| 2018-04-03 | $25.05 | $25.17 | $25.03 | $25.16 | $17.24 | 10,404 |
| 2018-04-02 | $25.07 | $25.15 | $25.07 | $25.11 | $17.21 | 6,165 |
| 2018-03-29 | $24.91 | $25.10 | $24.91 | $25.07 | $17.18 | 8,802 |
| 2018-03-28 | $25.01 | $25.04 | $24.97 | $25.03 | $17.15 | 5,340 |
| 2018-03-27 | $25.00 | $25.00 | $24.91 | $25.00 | $17.13 | 2,633 |
| 2018-03-26 | $25.08 | $25.08 | $24.86 | $24.92 | $17.08 | 9,180 |
| 2018-03-23 | $25.00 | $25.06 | $24.96 | $25.03 | $17.15 | 2,003 |
| 2018-03-22 | $25.00 | $25.06 | $25.00 | $25.06 | $17.18 | 1,711 |
| 2018-03-21 | $25.01 | $25.05 | $25.01 | $25.05 | $17.17 | 2,379 |
| 2018-03-20 | $24.98 | $25.01 | $24.80 | $25.01 | $17.14 | 15,175 |
| 2018-03-19 | $25.06 | $25.08 | $25.00 | $25.05 | $17.17 | 7,087 |
| 2018-03-16 | $25.00 | $25.04 | $24.89 | $24.89 | $17.06 | 7,649 |
| 2018-03-15 | $24.91 | $24.98 | $24.90 | $24.92 | $17.08 | 3,757 |
| 2018-03-14 | $24.92 | $24.97 | $24.90 | $24.91 | $17.07 | 7,827 |
| 2018-03-13 | $24.90 | $25.08 | $24.90 | $25.08 | $17.19 | 1,300 |
| 2018-03-12 | $25.09 | $25.09 | $24.85 | $24.89 | $17.06 | 4,053 |
| 2018-03-09 | $24.90 | $25.00 | $24.88 | $24.96 | $17.11 | 3,452 |
| 2018-03-08 | $24.85 | $24.95 | $24.80 | $24.88 | $17.05 | 11,908 |
| 2018-03-07 | $24.78 | $24.99 | $24.78 | $24.81 | $17.00 | 7,207 |
| 2018-03-06 | $24.64 | $24.98 | $24.64 | $24.87 | $17.05 | 8,274 |
| 2018-03-05 | $24.77 | $24.77 | $24.68 | $24.73 | $16.95 | 5,042 |
| 2018-03-02 | $24.64 | $24.77 | $24.61 | $24.75 | $16.96 | 6,066 |
| 2018-03-01 | $24.85 | $24.85 | $24.67 | $24.80 | $17.00 | 7,153 |
| 2018-02-28 | $24.75 | $24.88 | $24.63 | $24.85 | $17.03 | 14,856 |
| 2018-02-27 | $25.12 | $25.12 | $24.61 | $24.75 | $16.96 | 27,102 |
| 2018-02-26 | $25.25 | $25.31 | $25.25 | $25.31 | $17.00 | 13,441 |
| 2018-02-23 | $25.00 | $25.18 | $25.00 | $25.18 | $16.92 | 11,269 |
| 2018-02-22 | $25.15 | $25.21 | $24.93 | $25.00 | $16.80 | 11,315 |
| 2018-02-21 | $25.12 | $25.20 | $25.12 | $25.15 | $16.90 | 6,001 |
| 2018-02-20 | $25.10 | $25.10 | $25.00 | $25.07 | $16.84 | 4,109 |
| 2018-02-16 | $24.87 | $24.99 | $24.85 | $24.92 | $16.74 | 6,500 |
| 2018-02-15 | $24.87 | $24.91 | $24.67 | $24.73 | $16.61 | 7,086 |
| 2018-02-14 | $24.75 | $24.90 | $24.70 | $24.81 | $16.67 | 24,360 |
| 2018-02-13 | $24.72 | $24.73 | $24.70 | $24.71 | $16.60 | 3,990 |
| 2018-02-12 | $24.71 | $24.75 | $24.60 | $24.75 | $16.63 | 14,620 |
| 2018-02-09 | $24.65 | $24.75 | $24.57 | $24.70 | $16.59 | 21,013 |
| 2018-02-08 | $24.74 | $24.75 | $24.52 | $24.65 | $16.56 | 16,274 |
| 2018-02-07 | $24.55 | $24.80 | $24.55 | $24.76 | $16.63 | 16,842 |
| 2018-02-06 | $24.51 | $24.65 | $24.50 | $24.60 | $16.53 | 17,777 |
| 2018-02-05 | $24.55 | $24.69 | $24.55 | $24.69 | $16.59 | 12,051 |
| 2018-02-02 | $24.65 | $24.71 | $24.51 | $24.67 | $16.57 | 22,934 |
| 2018-02-01 | $24.60 | $24.70 | $24.60 | $24.68 | $16.58 | 14,728 |
| 2018-01-31 | $24.70 | $24.70 | $24.50 | $24.69 | $16.59 | 26,620 |
| 2018-01-30 | $24.72 | $24.87 | $24.50 | $24.50 | $16.46 | 23,800 |
| 2018-01-29 | $24.78 | $24.79 | $24.50 | $24.79 | $16.65 | 18,142 |
| 2018-01-26 | $25.02 | $25.08 | $24.75 | $24.95 | $16.76 | 29,203 |
| 2018-01-25 | $25.00 | $25.06 | $25.00 | $25.05 | $16.83 | 6,321 |
| 2018-01-24 | $25.05 | $25.06 | $25.02 | $25.05 | $16.83 | 1,950 |
| 2018-01-23 | $24.91 | $25.09 | $24.91 | $25.09 | $16.86 | 5,235 |
| 2018-01-22 | $24.89 | $25.02 | $24.89 | $24.97 | $16.77 | 12,340 |
| 2018-01-19 | $25.04 | $25.04 | $24.51 | $24.85 | $16.69 | 28,758 |
| 2018-01-18 | $25.10 | $25.10 | $25.00 | $25.05 | $16.83 | 6,670 |
| 2018-01-17 | $25.15 | $25.20 | $25.11 | $25.11 | $16.87 | 6,978 |
| 2018-01-16 | $25.08 | $25.21 | $25.07 | $25.10 | $16.86 | 8,224 |
| 2018-01-12 | $25.10 | $25.23 | $25.10 | $25.22 | $16.94 | 10,778 |
| 2018-01-11 | $25.08 | $25.23 | $25.06 | $25.22 | $16.94 | 6,754 |
| 2018-01-10 | $25.19 | $25.20 | $25.05 | $25.09 | $16.86 | 18,876 |
| 2018-01-09 | $25.12 | $25.23 | $25.09 | $25.12 | $16.88 | 5,242 |
| 2018-01-08 | $25.10 | $25.21 | $25.10 | $25.13 | $16.88 | 18,467 |
| 2018-01-05 | $25.17 | $25.18 | $25.12 | $25.18 | $16.92 | 2,983 |
| 2018-01-04 | $25.10 | $25.17 | $25.10 | $25.16 | $16.90 | 7,653 |
| 2018-01-03 | $25.19 | $25.19 | $25.04 | $25.13 | $16.88 | 5,609 |
| 2018-01-02 | $25.25 | $25.25 | $25.06 | $25.19 | $16.92 | 27,293 |
| 2017-12-29 | $25.34 | $25.34 | $25.33 | $25.33 | $17.02 | 1,570 |
| 2017-12-28 | $25.16 | $25.36 | $25.16 | $25.36 | $17.04 | 10,039 |
| 2017-12-27 | $25.22 | $25.33 | $25.11 | $25.15 | $16.90 | 34,085 |
| 2017-12-26 | $25.21 | $25.25 | $25.21 | $25.22 | $16.94 | 1,480 |
| 2017-12-22 | $25.25 | $25.25 | $25.17 | $25.22 | $16.94 | 6,514 |
| 2017-12-21 | $25.17 | $25.21 | $25.17 | $25.20 | $16.93 | 954 |
| 2017-12-20 | $25.22 | $25.28 | $25.20 | $25.22 | $16.94 | 4,085 |
| 2017-12-19 | $25.20 | $25.22 | $25.18 | $25.20 | $16.93 | 3,788 |
| 2017-12-18 | $25.21 | $25.27 | $25.15 | $25.17 | $16.91 | 3,987 |
| 2017-12-15 | $25.17 | $25.19 | $25.12 | $25.14 | $16.89 | 12,809 |
| 2017-12-14 | $25.11 | $25.24 | $25.10 | $25.24 | $16.96 | 6,418 |
| 2017-12-13 | $25.12 | $25.15 | $25.10 | $25.14 | $16.89 | 5,331 |
| 2017-12-12 | $25.15 | $25.16 | $25.06 | $25.15 | $16.90 | 8,730 |
| 2017-12-11 | $25.18 | $25.18 | $25.15 | $25.15 | $16.90 | 1,525 |
| 2017-12-08 | $25.05 | $25.20 | $25.05 | $25.15 | $16.90 | 10,646 |
| 2017-12-07 | $25.05 | $25.09 | $25.03 | $25.07 | $16.84 | 12,180 |
| 2017-12-06 | $25.09 | $25.14 | $25.05 | $25.10 | $16.86 | 6,290 |
| 2017-12-05 | $25.15 | $25.15 | $25.09 | $25.09 | $16.86 | 7,594 |
| 2017-12-04 | $25.24 | $25.24 | $25.10 | $25.10 | $16.86 | 12,251 |
| 2017-12-01 | $25.18 | $25.25 | $25.07 | $25.24 | $16.96 | 16,250 |
| 2017-11-30 | $25.20 | $25.34 | $25.05 | $25.16 | $16.90 | 55,604 |
| 2017-11-29 | $25.23 | $25.25 | $25.10 | $25.20 | $16.93 | 14,648 |
| 2017-11-28 | $25.57 | $25.65 | $25.54 | $25.54 | $16.82 | 13,408 |
| 2017-11-27 | $25.50 | $25.60 | $25.50 | $25.54 | $16.82 | 5,160 |
| 2017-11-24 | $25.59 | $25.59 | $25.57 | $25.57 | $16.85 | 791 |
| 2017-11-22 | $25.55 | $25.55 | $25.44 | $25.55 | $16.83 | 6,365 |
| 2017-11-21 | $25.46 | $25.55 | $25.46 | $25.55 | $16.83 | 11,958 |
| 2017-11-20 | $25.44 | $25.50 | $25.44 | $25.50 | $16.80 | 6,116 |
| 2017-11-17 | $25.43 | $25.45 | $25.43 | $25.44 | $16.76 | 2,579 |
| 2017-11-16 | $25.44 | $25.44 | $25.40 | $25.42 | $16.74 | 4,211 |
| 2017-11-15 | $25.41 | $25.48 | $25.40 | $25.48 | $16.78 | 6,215 |
| 2017-11-14 | $25.38 | $25.45 | $25.38 | $25.44 | $16.76 | 4,863 |
| 2017-11-13 | $25.39 | $25.41 | $25.39 | $25.40 | $16.73 | 2,199 |
| 2017-11-10 | $25.43 | $25.43 | $25.30 | $25.36 | $16.71 | 8,410 |
| 2017-11-09 | $25.39 | $25.39 | $25.39 | $25.39 | $16.73 | 157 |
| 2017-11-08 | $25.48 | $25.48 | $25.30 | $25.35 | $16.70 | 7,315 |
| 2017-11-07 | $25.30 | $25.41 | $25.30 | $25.40 | $16.73 | 10,501 |
| 2017-11-06 | $25.43 | $25.47 | $25.39 | $25.47 | $16.78 | 1,822 |
| 2017-11-03 | $25.40 | $25.49 | $25.35 | $25.35 | $16.70 | 6,277 |
| 2017-11-02 | $25.37 | $25.49 | $25.20 | $25.44 | $16.76 | 12,628 |
| 2017-11-01 | $25.30 | $25.40 | $25.29 | $25.40 | $16.73 | 4,785 |
| 2017-10-31 | $25.34 | $25.39 | $25.34 | $25.38 | $16.72 | 5,298 |
| 2017-10-30 | $25.32 | $25.38 | $25.32 | $25.34 | $16.69 | 10,500 |
| 2017-10-27 | $25.32 | $25.33 | $25.25 | $25.32 | $16.68 | 8,576 |
| 2017-10-26 | $25.20 | $25.30 | $25.20 | $25.24 | $16.63 | 37,297 |
| 2017-10-25 | $25.31 | $25.31 | $25.20 | $25.23 | $16.62 | 6,049 |
| 2017-10-24 | $25.33 | $25.39 | $25.33 | $25.36 | $16.70 | 1,721 |
| 2017-10-23 | $25.30 | $25.34 | $25.30 | $25.34 | $16.69 | 1,440 |
| 2017-10-20 | $25.33 | $25.39 | $25.30 | $25.32 | $16.68 | 2,910 |
| 2017-10-19 | $25.25 | $25.37 | $25.25 | $25.30 | $16.67 | 2,300 |
| 2017-10-18 | $25.37 | $25.37 | $25.19 | $25.25 | $16.63 | 4,648 |
| 2017-10-17 | $25.39 | $25.39 | $25.34 | $25.34 | $16.70 | 7,023 |
| 2017-10-16 | $25.36 | $25.41 | $25.35 | $25.35 | $16.70 | 3,801 |
| 2017-10-13 | $25.30 | $25.39 | $25.30 | $25.39 | $16.73 | 2,000 |
| 2017-10-12 | $25.33 | $25.33 | $25.25 | $25.30 | $16.67 | 4,299 |
| 2017-10-11 | $25.34 | $25.41 | $25.31 | $25.40 | $16.73 | 5,345 |
| 2017-10-10 | $25.25 | $25.31 | $25.24 | $25.31 | $16.67 | 17,183 |
| 2017-10-09 | $25.31 | $25.31 | $25.19 | $25.28 | $16.65 | 3,097 |
| 2017-10-06 | $25.21 | $25.38 | $25.16 | $25.29 | $16.66 | 3,325 |
| 2017-10-05 | $25.16 | $25.32 | $25.16 | $25.26 | $16.64 | 20,368 |
| 2017-10-04 | $25.22 | $25.23 | $25.17 | $25.23 | $16.62 | 7,590 |
| 2017-10-03 | $25.23 | $25.23 | $25.11 | $25.11 | $16.54 | 2,792 |
| 2017-10-02 | $25.14 | $25.23 | $25.14 | $25.23 | $16.62 | 9,878 |
| 2017-09-29 | $25.15 | $25.18 | $25.15 | $25.18 | $16.59 | 8,580 |
| 2017-09-28 | $25.15 | $25.15 | $25.11 | $25.15 | $16.57 | 2,418 |
| 2017-09-27 | $25.10 | $25.18 | $25.10 | $25.12 | $16.55 | 5,368 |
| 2017-09-26 | $25.11 | $25.20 | $25.11 | $25.11 | $16.54 | 8,931 |
| 2017-09-25 | $25.15 | $25.19 | $25.08 | $25.10 | $16.53 | 14,657 |
| 2017-09-22 | $25.11 | $25.25 | $25.11 | $25.12 | $16.55 | 3,844 |
| 2017-09-21 | $25.14 | $25.20 | $25.12 | $25.18 | $16.59 | 2,160 |
| 2017-09-20 | $25.14 | $25.20 | $25.13 | $25.20 | $16.60 | 11,320 |
| 2017-09-19 | $25.19 | $25.23 | $25.11 | $25.16 | $16.57 | 7,623 |
| 2017-09-18 | $25.21 | $25.24 | $25.13 | $25.17 | $16.58 | 12,922 |
| 2017-09-15 | $25.15 | $25.21 | $25.15 | $25.19 | $16.59 | 3,986 |
| 2017-09-14 | $25.06 | $25.17 | $25.06 | $25.09 | $16.53 | 11,428 |
| 2017-09-13 | $25.15 | $25.19 | $25.06 | $25.07 | $16.51 | 22,431 |
| 2017-09-12 | $25.20 | $25.20 | $25.05 | $25.10 | $16.53 | 26,150 |
| 2017-09-11 | $25.10 | $25.19 | $25.10 | $25.15 | $16.57 | 2,519 |
| 2017-09-08 | $25.12 | $25.15 | $25.09 | $25.09 | $16.53 | 4,483 |
| 2017-09-07 | $25.18 | $25.23 | $25.15 | $25.20 | $16.60 | 3,265 |
| 2017-09-06 | $25.15 | $25.25 | $25.11 | $25.25 | $16.63 | 5,942 |
| 2017-09-05 | $25.06 | $25.12 | $25.06 | $25.12 | $16.55 | 2,158 |
| 2017-09-01 | $25.10 | $25.12 | $25.10 | $25.10 | $16.53 | 7,133 |
| 2017-08-31 | $25.15 | $25.15 | $25.10 | $25.11 | $16.54 | 15,945 |
| 2017-08-30 | $25.06 | $25.19 | $25.06 | $25.19 | $16.59 | 3,567 |
| 2017-08-29 | $24.97 | $25.28 | $24.97 | $25.19 | $16.59 | 6,390 |
| 2017-08-28 | $25.49 | $25.49 | $25.46 | $25.46 | $16.44 | 1,210 |
| 2017-08-25 | $25.45 | $25.50 | $25.40 | $25.49 | $16.46 | 2,765 |
| 2017-08-24 | $25.44 | $25.47 | $25.39 | $25.47 | $16.45 | 4,475 |
| 2017-08-23 | $25.45 | $25.45 | $25.39 | $25.43 | $16.42 | 1,666 |
| 2017-08-22 | $25.39 | $25.50 | $25.39 | $25.45 | $16.44 | 4,152 |
| 2017-08-21 | $25.44 | $25.47 | $25.31 | $25.39 | $16.40 | 8,372 |
| 2017-08-18 | $25.41 | $25.50 | $25.37 | $25.40 | $16.41 | 7,030 |
| 2017-08-17 | $25.35 | $25.40 | $25.33 | $25.39 | $16.40 | 19,453 |
| 2017-08-16 | $25.24 | $25.35 | $25.24 | $25.31 | $16.35 | 4,220 |
| 2017-08-15 | $25.22 | $25.25 | $25.20 | $25.20 | $16.28 | 8,883 |
| 2017-08-14 | $25.20 | $25.35 | $25.10 | $25.16 | $16.25 | 10,881 |
| 2017-08-11 | $25.19 | $25.19 | $25.05 | $25.07 | $16.19 | 4,126 |
| 2017-08-10 | $25.20 | $25.27 | $25.10 | $25.18 | $16.26 | 6,609 |
| 2017-08-09 | $25.25 | $25.26 | $25.20 | $25.20 | $16.27 | 8,572 |
| 2017-08-08 | $25.30 | $25.32 | $25.22 | $25.22 | $16.29 | 4,055 |
| 2017-08-07 | $25.31 | $25.39 | $25.28 | $25.28 | $16.33 | 10,334 |
| 2017-08-04 | $25.25 | $25.32 | $25.18 | $25.21 | $16.28 | 1,843 |
| 2017-08-03 | $25.24 | $25.30 | $25.23 | $25.28 | $16.33 | 3,739 |
| 2017-08-02 | $25.23 | $25.25 | $25.22 | $25.22 | $16.29 | 4,045 |
| 2017-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $16.31 | 2,861 |
| 2017-07-31 | $25.32 | $25.32 | $25.20 | $25.21 | $16.28 | 4,781 |
| 2017-07-28 | $25.33 | $25.33 | $25.23 | $25.32 | $16.35 | 3,700 |
| 2017-07-27 | $25.21 | $25.33 | $25.21 | $25.32 | $16.35 | 5,212 |
| 2017-07-26 | $25.35 | $25.35 | $25.29 | $25.32 | $16.35 | 3,207 |
| 2017-07-25 | $25.25 | $25.33 | $25.25 | $25.29 | $16.34 | 5,574 |
| 2017-07-24 | $25.28 | $25.39 | $25.24 | $25.31 | $16.35 | 5,855 |
| 2017-07-21 | $25.29 | $25.29 | $25.18 | $25.21 | $16.28 | 3,461 |
| 2017-07-20 | $25.29 | $25.29 | $25.24 | $25.25 | $16.31 | 1,501 |
| 2017-07-19 | $25.26 | $25.26 | $25.24 | $25.26 | $16.32 | 1,388 |
| 2017-07-18 | $25.25 | $25.25 | $25.19 | $25.21 | $16.28 | 3,515 |
| 2017-07-17 | $25.18 | $25.29 | $25.16 | $25.18 | $16.26 | 9,096 |
| 2017-07-14 | $25.25 | $25.25 | $25.15 | $25.16 | $16.25 | 20,299 |
| 2017-07-13 | $25.21 | $25.21 | $25.18 | $25.20 | $16.28 | 1,340 |
| 2017-07-12 | $25.16 | $25.21 | $25.16 | $25.18 | $16.26 | 900 |
| 2017-07-11 | $25.21 | $25.24 | $25.10 | $25.12 | $16.23 | 10,826 |
| 2017-07-10 | $25.18 | $25.30 | $25.16 | $25.30 | $16.34 | 6,838 |
| 2017-07-07 | $25.15 | $25.20 | $25.12 | $25.20 | $16.28 | 3,791 |
| 2017-07-06 | $25.17 | $25.25 | $25.15 | $25.15 | $16.24 | 6,603 |
| 2017-07-05 | $25.28 | $25.28 | $25.15 | $25.18 | $16.26 | 2,617 |
| 2017-07-03 | $25.15 | $25.17 | $25.15 | $25.17 | $16.26 | 1,143 |
| 2017-06-30 | $25.12 | $25.28 | $25.11 | $25.28 | $16.33 | 3,705 |
| 2017-06-29 | $25.33 | $25.33 | $25.15 | $25.20 | $16.28 | 3,428 |
| 2017-06-28 | $25.26 | $25.27 | $25.26 | $25.27 | $16.32 | 4,436 |
| 2017-06-27 | $25.22 | $25.38 | $25.21 | $25.25 | $16.31 | 15,618 |
| 2017-06-26 | $25.24 | $25.28 | $25.23 | $25.28 | $16.33 | 863 |
| 2017-06-23 | $25.30 | $25.39 | $25.30 | $25.38 | $16.39 | 432 |
| 2017-06-22 | $25.27 | $25.38 | $25.27 | $25.37 | $16.39 | 3,323 |
| 2017-06-21 | $25.25 | $25.39 | $25.25 | $25.39 | $16.40 | 7,428 |
| 2017-06-20 | $25.25 | $25.32 | $25.24 | $25.30 | $16.34 | 6,664 |
| 2017-06-19 | $25.22 | $25.23 | $25.11 | $25.20 | $16.28 | 1,781 |
| 2017-06-16 | $25.10 | $25.24 | $25.10 | $25.12 | $16.23 | 3,270 |
| 2017-06-15 | $25.06 | $25.12 | $25.06 | $25.10 | $16.21 | 2,917 |
| 2017-06-14 | $25.03 | $25.31 | $25.03 | $25.31 | $16.35 | 5,250 |
| 2017-06-13 | $25.03 | $25.09 | $25.00 | $25.09 | $16.21 | 3,595 |
| 2017-06-12 | $25.07 | $25.07 | $25.00 | $25.05 | $16.18 | 2,450 |
| 2017-06-09 | $25.06 | $25.07 | $25.06 | $25.06 | $16.19 | 2,347 |
| 2017-06-08 | $25.02 | $25.10 | $24.99 | $25.05 | $16.18 | 7,400 |
| 2017-06-07 | $25.08 | $25.17 | $25.05 | $25.08 | $16.20 | 10,031 |
| 2017-06-06 | $25.18 | $25.18 | $25.00 | $25.02 | $16.16 | 4,170 |
| 2017-06-05 | $25.16 | $25.24 | $25.16 | $25.17 | $16.26 | 2,921 |
| 2017-06-02 | $25.12 | $25.18 | $25.11 | $25.14 | $16.24 | 5,320 |
| 2017-06-01 | $25.24 | $25.30 | $25.20 | $25.20 | $16.28 | 1,780 |
| 2017-05-31 | $25.33 | $25.37 | $25.05 | $25.12 | $16.23 | 5,352 |
| 2017-05-30 | $25.21 | $25.21 | $25.05 | $25.15 | $16.24 | 3,148 |
| 2017-05-26 | $25.12 | $25.29 | $24.93 | $25.29 | $16.34 | 13,159 |
| 2017-05-25 | $25.52 | $25.52 | $25.30 | $25.40 | $16.09 | 10,185 |
| 2017-05-24 | $25.50 | $25.55 | $25.50 | $25.55 | $16.18 | 12,425 |
| 2017-05-23 | $25.44 | $25.51 | $25.44 | $25.44 | $16.12 | 9,199 |
| 2017-05-22 | $25.38 | $25.48 | $25.38 | $25.48 | $16.14 | 3,601 |
| 2017-05-19 | $25.30 | $25.41 | $25.28 | $25.41 | $16.09 | 2,018 |
| 2017-05-18 | $25.30 | $25.38 | $25.30 | $25.30 | $16.02 | 1,975 |
| 2017-05-17 | $25.31 | $25.48 | $25.28 | $25.29 | $16.02 | 3,335 |
| 2017-05-16 | $25.46 | $25.50 | $25.26 | $25.45 | $16.12 | 6,495 |
| 2017-05-15 | $25.42 | $25.45 | $25.38 | $25.38 | $16.08 | 10,637 |
| 2017-05-12 | $25.25 | $25.30 | $25.24 | $25.25 | $15.99 | 6,572 |
| 2017-05-11 | $25.13 | $25.35 | $25.13 | $25.25 | $15.99 | 5,540 |
| 2017-05-10 | $25.27 | $25.30 | $25.11 | $25.12 | $15.91 | 3,650 |
| 2017-05-09 | $25.24 | $25.39 | $25.21 | $25.21 | $15.97 | 6,000 |
| 2017-05-08 | $25.21 | $25.21 | $25.21 | $25.21 | $15.97 | 0 |
| 2017-05-05 | $25.12 | $25.21 | $25.12 | $25.21 | $15.97 | 3,217 |
| 2017-05-04 | $25.30 | $25.34 | $25.15 | $25.34 | $16.05 | 11,885 |
| 2017-05-03 | $25.34 | $25.34 | $25.31 | $25.31 | $16.03 | 2,965 |
| 2017-05-02 | $25.42 | $25.42 | $25.34 | $25.34 | $16.05 | 3,517 |
| 2017-05-01 | $25.15 | $25.35 | $25.10 | $25.35 | $16.06 | 12,805 |
| 2017-04-28 | $25.15 | $25.19 | $25.13 | $25.19 | $15.96 | 3,671 |
| 2017-04-27 | $25.12 | $25.12 | $25.08 | $25.10 | $15.90 | 2,213 |
| 2017-04-26 | $25.10 | $25.14 | $25.07 | $25.08 | $15.89 | 7,539 |
| 2017-04-25 | $25.05 | $25.12 | $24.99 | $25.12 | $15.91 | 8,079 |
| 2017-04-24 | $25.07 | $25.07 | $25.05 | $25.05 | $15.87 | 1,200 |
| 2017-04-21 | $25.14 | $25.14 | $24.95 | $25.01 | $15.84 | 10,490 |
| 2017-04-20 | $25.09 | $25.15 | $25.06 | $25.14 | $15.92 | 12,275 |
| 2017-04-19 | $25.05 | $25.08 | $25.05 | $25.08 | $15.89 | 10,524 |
| 2017-04-18 | $25.05 | $25.10 | $25.05 | $25.10 | $15.90 | 1,800 |
| 2017-04-17 | $24.91 | $25.04 | $24.91 | $25.04 | $15.86 | 6,733 |
| 2017-04-13 | $24.83 | $24.90 | $24.83 | $24.90 | $15.77 | 2,690 |
| 2017-04-12 | $25.02 | $25.07 | $24.83 | $24.83 | $15.73 | 10,513 |
| 2017-04-11 | $25.03 | $25.03 | $25.00 | $25.02 | $15.85 | 5,971 |
| 2017-04-10 | $25.02 | $25.02 | $24.95 | $24.99 | $15.83 | 6,461 |
| 2017-04-07 | $24.87 | $24.95 | $24.80 | $24.95 | $15.80 | 600 |
| 2017-04-06 | $25.00 | $25.03 | $24.87 | $25.00 | $15.83 | 7,557 |
| 2017-04-05 | $24.93 | $25.02 | $24.86 | $25.00 | $15.83 | 5,153 |
| 2017-04-04 | $24.93 | $25.03 | $24.90 | $24.94 | $15.80 | 2,989 |
| 2017-04-03 | $24.80 | $24.95 | $24.80 | $24.95 | $15.80 | 5,001 |
| 2017-03-31 | $24.75 | $24.82 | $24.71 | $24.80 | $15.71 | 2,946 |
| 2017-03-30 | $24.74 | $24.82 | $24.70 | $24.75 | $15.68 | 5,367 |
| 2017-03-29 | $24.75 | $24.82 | $24.57 | $24.57 | $15.56 | 2,933 |
| 2017-03-28 | $24.65 | $24.71 | $24.50 | $24.71 | $15.65 | 8,261 |
| 2017-03-27 | $24.67 | $24.69 | $24.60 | $24.69 | $15.64 | 950 |
| 2017-03-24 | $24.55 | $24.73 | $24.55 | $24.73 | $15.66 | 3,785 |
| 2017-03-23 | $24.51 | $24.79 | $24.51 | $24.65 | $15.62 | 1,500 |
| 2017-03-22 | $24.46 | $24.77 | $24.45 | $24.52 | $15.53 | 2,191 |
| 2017-03-21 | $24.72 | $24.72 | $24.40 | $24.43 | $15.47 | 5,495 |
| 2017-03-20 | $24.80 | $24.80 | $24.50 | $24.65 | $15.61 | 5,098 |
| 2017-03-17 | $24.60 | $24.70 | $24.50 | $24.51 | $15.52 | 13,790 |
| 2017-03-16 | $24.75 | $24.75 | $24.50 | $24.50 | $15.52 | 9,616 |
| 2017-03-15 | $24.38 | $24.74 | $24.37 | $24.50 | $15.52 | 4,214 |
| 2017-03-14 | $24.34 | $24.44 | $24.32 | $24.40 | $15.45 | 8,329 |
| 2017-03-13 | $24.38 | $24.50 | $24.35 | $24.50 | $15.52 | 2,400 |
| 2017-03-10 | $24.44 | $24.50 | $24.38 | $24.50 | $15.52 | 5,535 |
| 2017-03-09 | $24.60 | $24.60 | $24.30 | $24.56 | $15.56 | 14,382 |
| 2017-03-08 | $24.81 | $24.81 | $24.47 | $24.69 | $15.64 | 3,644 |
| 2017-03-07 | $24.56 | $24.65 | $24.45 | $24.45 | $15.49 | 15,700 |
| 2017-03-06 | $24.84 | $24.84 | $24.58 | $24.70 | $15.64 | 3,839 |
| 2017-03-03 | $24.72 | $24.89 | $24.54 | $24.84 | $15.73 | 10,055 |
| 2017-03-02 | $24.70 | $24.90 | $24.53 | $24.75 | $15.68 | 5,511 |
| 2017-03-01 | $24.92 | $24.94 | $24.52 | $24.85 | $15.74 | 14,758 |
| 2017-02-28 | $24.73 | $24.95 | $24.73 | $24.92 | $15.78 | 11,004 |
| 2017-02-27 | $24.69 | $24.75 | $24.67 | $24.74 | $15.67 | 11,885 |
| 2017-02-24 | $24.74 | $24.74 | $24.59 | $24.69 | $15.64 | 9,128 |
| 2017-02-23 | $25.05 | $25.07 | $25.01 | $25.05 | $15.55 | 8,509 |
| 2017-02-22 | $24.95 | $25.06 | $24.95 | $25.00 | $15.52 | 7,675 |
| 2017-02-21 | $24.99 | $25.02 | $24.95 | $24.95 | $15.49 | 11,848 |
| 2017-02-17 | $24.93 | $25.08 | $24.82 | $24.90 | $15.46 | 10,228 |
| 2017-02-16 | $24.94 | $25.03 | $24.90 | $24.90 | $15.46 | 13,129 |
| 2017-02-15 | $24.87 | $24.96 | $24.83 | $24.90 | $15.46 | 5,271 |
| 2017-02-14 | $24.90 | $24.94 | $24.88 | $24.88 | $15.45 | 3,129 |
| 2017-02-13 | $24.96 | $25.10 | $24.84 | $24.95 | $15.49 | 5,907 |
| 2017-02-10 | $24.83 | $24.96 | $24.70 | $24.93 | $15.48 | 7,370 |
| 2017-02-09 | $24.64 | $24.87 | $24.56 | $24.85 | $15.43 | 16,125 |
| 2017-02-08 | $24.50 | $24.65 | $24.44 | $24.65 | $15.30 | 12,875 |
| 2017-02-07 | $24.50 | $24.50 | $24.48 | $24.48 | $15.20 | 2,782 |
| 2017-02-06 | $24.50 | $24.50 | $24.47 | $24.50 | $15.21 | 13,575 |
| 2017-02-03 | $24.45 | $24.47 | $24.45 | $24.47 | $15.19 | 2,140 |
| 2017-02-02 | $24.48 | $24.50 | $24.48 | $24.49 | $15.21 | 3,931 |
| 2017-02-01 | $24.50 | $24.50 | $24.46 | $24.49 | $15.20 | 5,956 |
| 2017-01-31 | $24.49 | $24.50 | $24.40 | $24.45 | $15.18 | 9,302 |
| 2017-01-30 | $24.35 | $24.50 | $24.34 | $24.41 | $15.16 | 7,320 |
| 2017-01-27 | $24.35 | $24.35 | $24.31 | $24.35 | $15.11 | 3,168 |
| 2017-01-26 | $24.35 | $24.35 | $24.30 | $24.35 | $15.12 | 9,320 |
| 2017-01-25 | $24.35 | $24.47 | $24.22 | $24.35 | $15.12 | 2,386 |
| 2017-01-24 | $24.35 | $24.35 | $24.24 | $24.31 | $15.09 | 8,775 |
| 2017-01-23 | $24.25 | $24.35 | $24.22 | $24.35 | $15.12 | 9,805 |
| 2017-01-20 | $24.35 | $24.35 | $24.23 | $24.27 | $15.06 | 888 |
| 2017-01-19 | $24.32 | $24.35 | $24.14 | $24.28 | $15.07 | 8,972 |
| 2017-01-18 | $24.26 | $24.30 | $24.15 | $24.26 | $15.06 | 14,792 |
| 2017-01-17 | $24.35 | $24.35 | $24.25 | $24.25 | $15.05 | 7,070 |
| 2017-01-13 | $24.35 | $24.35 | $24.30 | $24.30 | $15.09 | 3,962 |
| 2017-01-12 | $24.35 | $24.35 | $24.28 | $24.34 | $15.11 | 7,814 |
| 2017-01-11 | $24.27 | $24.46 | $24.26 | $24.40 | $15.15 | 6,358 |
| 2017-01-10 | $24.23 | $24.28 | $24.17 | $24.28 | $15.07 | 14,523 |
| 2017-01-09 | $24.25 | $24.25 | $24.13 | $24.20 | $15.02 | 3,109 |
| 2017-01-06 | $24.16 | $24.25 | $24.16 | $24.23 | $15.04 | 7,091 |
| 2017-01-05 | $24.25 | $24.25 | $24.00 | $24.17 | $15.00 | 15,720 |
| 2017-01-04 | $23.95 | $24.32 | $23.92 | $24.25 | $15.05 | 49,755 |
| 2017-01-03 | $23.79 | $23.95 | $23.64 | $23.95 | $14.87 | 19,465 |
| 2016-12-30 | $23.83 | $23.83 | $23.64 | $23.82 | $14.79 | 3,054 |
| 2016-12-29 | $23.72 | $23.83 | $23.60 | $23.82 | $14.79 | 5,405 |
| 2016-12-28 | $23.84 | $23.85 | $23.75 | $23.82 | $14.79 | 7,613 |
| 2016-12-27 | $23.71 | $23.85 | $23.71 | $23.85 | $14.81 | 8,585 |
| 2016-12-23 | $23.85 | $23.88 | $23.80 | $23.88 | $14.83 | 3,566 |
| 2016-12-22 | $23.61 | $23.80 | $23.61 | $23.80 | $14.78 | 10,740 |
| 2016-12-21 | $23.62 | $23.77 | $23.60 | $23.76 | $14.75 | 20,508 |
| 2016-12-20 | $23.51 | $23.78 | $23.46 | $23.48 | $14.58 | 51,740 |
| 2016-12-19 | $23.85 | $23.85 | $23.45 | $23.47 | $14.57 | 76,925 |
| 2016-12-16 | $23.85 | $23.85 | $23.66 | $23.77 | $14.76 | 39,319 |
| 2016-12-15 | $23.34 | $23.88 | $23.34 | $23.87 | $14.82 | 12,917 |
| 2016-12-14 | $24.00 | $24.00 | $23.78 | $23.83 | $14.79 | 4,325 |
| 2016-12-13 | $23.90 | $24.00 | $23.84 | $23.85 | $14.81 | 13,117 |
| 2016-12-12 | $23.98 | $24.00 | $23.90 | $23.90 | $14.84 | 4,530 |
| 2016-12-09 | $23.95 | $23.98 | $23.90 | $23.95 | $14.87 | 11,688 |
| 2016-12-08 | $24.00 | $24.10 | $23.95 | $24.00 | $14.90 | 9,191 |
| 2016-12-07 | $24.00 | $24.00 | $23.98 | $24.00 | $14.90 | 43,122 |
| 2016-12-06 | $24.00 | $24.00 | $23.90 | $24.00 | $14.90 | 9,223 |
| 2016-12-05 | $24.02 | $24.08 | $23.90 | $23.90 | $14.84 | 9,187 |
| 2016-12-02 | $23.99 | $24.05 | $23.87 | $23.99 | $14.89 | 9,046 |
| 2016-12-01 | $24.12 | $24.12 | $23.85 | $23.99 | $14.89 | 14,423 |
| 2016-11-30 | $24.15 | $24.15 | $24.11 | $24.14 | $14.99 | 12,888 |
| 2016-11-29 | $24.00 | $24.14 | $24.00 | $24.09 | $14.96 | 5,365 |
| 2016-11-28 | $23.80 | $24.10 | $23.75 | $23.97 | $14.88 | 4,269 |
| 2016-11-25 | $24.25 | $24.25 | $24.19 | $24.25 | $14.75 | 8,616 |
| 2016-11-23 | $24.29 | $24.29 | $24.08 | $24.25 | $14.75 | 20,482 |
| 2016-11-22 | $24.25 | $24.32 | $24.16 | $24.25 | $14.75 | 8,183 |
| 2016-11-21 | $24.26 | $24.39 | $24.04 | $24.24 | $14.74 | 6,682 |
| 2016-11-18 | $24.39 | $24.40 | $24.22 | $24.25 | $14.75 | 9,563 |
| 2016-11-17 | $24.60 | $24.60 | $24.16 | $24.20 | $14.72 | 15,283 |
| 2016-11-16 | $24.30 | $24.30 | $24.20 | $24.30 | $14.78 | 7,636 |
| 2016-11-15 | $24.14 | $24.30 | $24.06 | $24.28 | $14.77 | 6,649 |
| 2016-11-14 | $24.27 | $24.27 | $23.26 | $23.99 | $14.59 | 32,794 |
| 2016-11-11 | $24.10 | $24.20 | $23.65 | $24.20 | $14.72 | 26,298 |
| 2016-11-10 | $24.47 | $24.50 | $24.08 | $24.08 | $14.64 | 35,927 |
| 2016-11-09 | $24.45 | $24.70 | $24.45 | $24.58 | $14.95 | 9,303 |
| 2016-11-08 | $24.73 | $24.73 | $24.62 | $24.66 | $15.00 | 3,582 |
| 2016-11-07 | $24.90 | $24.90 | $24.45 | $24.71 | $15.03 | 26,246 |
| 2016-11-04 | $24.50 | $24.80 | $24.43 | $24.80 | $15.08 | 75,921 |
| 2016-11-03 | $24.50 | $24.50 | $24.44 | $24.44 | $14.86 | 3,007 |
| 2016-11-02 | $24.49 | $24.50 | $24.42 | $24.48 | $14.89 | 5,106 |
| 2016-11-01 | $24.48 | $24.54 | $24.42 | $24.42 | $14.85 | 4,017 |
| 2016-10-31 | $24.60 | $24.60 | $24.47 | $24.51 | $14.91 | 10,649 |
| 2016-10-28 | $24.46 | $24.57 | $24.46 | $24.46 | $14.87 | 908 |
| 2016-10-27 | $24.60 | $24.60 | $24.46 | $24.46 | $14.87 | 6,086 |
| 2016-10-26 | $24.50 | $24.57 | $24.47 | $24.54 | $14.93 | 13,292 |
| 2016-10-25 | $24.53 | $24.55 | $24.53 | $24.54 | $14.92 | 5,001 |
| 2016-10-24 | $24.51 | $24.57 | $24.47 | $24.48 | $14.89 | 9,910 |
| 2016-10-21 | $24.51 | $24.57 | $24.50 | $24.52 | $14.91 | 7,629 |
| 2016-10-20 | $24.55 | $24.55 | $24.50 | $24.50 | $14.90 | 1,375 |
| 2016-10-19 | $24.52 | $24.55 | $24.42 | $24.47 | $14.88 | 15,897 |
| 2016-10-18 | $24.53 | $24.57 | $24.45 | $24.50 | $14.90 | 4,347 |
| 2016-10-17 | $24.52 | $24.53 | $24.45 | $24.52 | $14.91 | 7,852 |
| 2016-10-14 | $24.49 | $24.56 | $24.45 | $24.52 | $14.91 | 6,520 |
| 2016-10-13 | $24.48 | $24.56 | $24.46 | $24.49 | $14.89 | 7,852 |
| 2016-10-12 | $24.66 | $24.70 | $24.45 | $24.48 | $14.89 | 10,135 |
| 2016-10-11 | $24.79 | $24.97 | $24.57 | $24.61 | $14.97 | 7,792 |
| 2016-10-10 | $24.82 | $24.96 | $24.76 | $24.92 | $15.15 | 11,915 |
| 2016-10-07 | $24.80 | $25.08 | $24.65 | $24.99 | $15.20 | 15,730 |
| 2016-10-06 | $24.80 | $24.89 | $24.76 | $24.77 | $15.06 | 9,091 |
| 2016-10-05 | $24.93 | $25.00 | $24.77 | $24.90 | $15.14 | 5,161 |
| 2016-10-04 | $24.92 | $25.05 | $24.77 | $24.93 | $15.16 | 25,782 |
| 2016-10-03 | $24.90 | $25.10 | $24.90 | $25.10 | $15.26 | 13,248 |
| 2016-09-30 | $24.95 | $24.95 | $24.90 | $24.90 | $15.14 | 1,174 |
| 2016-09-29 | $24.90 | $24.99 | $24.81 | $24.90 | $15.14 | 12,836 |
| 2016-09-28 | $24.80 | $25.08 | $24.77 | $24.80 | $15.08 | 13,636 |
| 2016-09-27 | $24.90 | $24.90 | $24.78 | $24.80 | $15.08 | 2,063 |
| 2016-09-26 | $24.99 | $25.00 | $24.80 | $24.82 | $15.09 | 9,286 |
| 2016-09-23 | $25.00 | $25.00 | $24.90 | $24.99 | $15.20 | 2,260 |
| 2016-09-22 | $24.93 | $24.99 | $24.85 | $24.92 | $15.15 | 8,196 |
| 2016-09-21 | $24.85 | $24.92 | $24.82 | $24.92 | $15.15 | 2,886 |
| 2016-09-20 | $24.82 | $24.93 | $24.82 | $24.90 | $15.14 | 11,057 |
| 2016-09-19 | $24.91 | $24.91 | $24.81 | $24.88 | $15.13 | 6,346 |
| 2016-09-16 | $24.92 | $24.92 | $24.80 | $24.80 | $15.08 | 5,211 |
| 2016-09-15 | $24.80 | $24.94 | $24.70 | $24.70 | $15.02 | 8,150 |
| 2016-09-14 | $24.59 | $24.79 | $24.59 | $24.70 | $15.02 | 1,741 |
| 2016-09-13 | $24.78 | $24.90 | $24.56 | $24.70 | $15.02 | 4,373 |
| 2016-09-12 | $24.69 | $24.89 | $24.68 | $24.70 | $15.02 | 6,178 |
| 2016-09-09 | $24.94 | $24.94 | $24.71 | $24.82 | $15.09 | 27,868 |
| 2016-09-08 | $25.00 | $25.13 | $24.91 | $24.97 | $15.18 | 7,423 |
| 2016-09-07 | $25.00 | $25.10 | $24.95 | $24.97 | $15.18 | 12,853 |
| 2016-09-06 | $25.00 | $25.07 | $24.99 | $25.00 | $15.20 | 14,828 |
| 2016-09-02 | $25.01 | $25.07 | $24.99 | $24.99 | $15.20 | 5,851 |
| 2016-09-01 | $24.97 | $25.08 | $24.96 | $25.01 | $15.21 | 2,095 |
| 2016-08-31 | $25.00 | $25.03 | $24.83 | $24.98 | $15.19 | 12,427 |
| 2016-08-30 | $24.92 | $25.00 | $24.83 | $25.00 | $15.20 | 9,191 |
| 2016-08-29 | $24.89 | $25.05 | $24.75 | $24.97 | $15.19 | 27,307 |
| 2016-08-26 | $25.28 | $25.28 | $25.20 | $25.26 | $15.06 | 4,810 |
| 2016-08-25 | $25.29 | $25.29 | $25.28 | $25.28 | $15.07 | 5,554 |
| 2016-08-24 | $25.28 | $25.30 | $25.23 | $25.28 | $15.07 | 14,890 |
| 2016-08-23 | $25.20 | $25.30 | $25.20 | $25.20 | $15.02 | 10,860 |
| 2016-08-22 | $25.24 | $25.29 | $25.10 | $25.25 | $15.05 | 3,714 |
| 2016-08-19 | $25.30 | $25.30 | $25.11 | $25.30 | $15.08 | 2,090 |
| 2016-08-18 | $25.28 | $25.30 | $25.15 | $25.30 | $15.08 | 7,652 |
| 2016-08-17 | $25.20 | $25.27 | $25.10 | $25.25 | $15.05 | 8,289 |
| 2016-08-16 | $25.03 | $25.20 | $25.00 | $25.20 | $15.02 | 6,509 |
| 2016-08-15 | $25.15 | $25.20 | $25.00 | $25.20 | $15.02 | 17,743 |
| 2016-08-12 | $25.06 | $25.15 | $25.06 | $25.06 | $14.94 | 2,035 |
| 2016-08-11 | $25.09 | $25.14 | $25.02 | $25.13 | $14.98 | 5,325 |
| 2016-08-10 | $25.00 | $25.05 | $25.00 | $25.01 | $14.91 | 2,025 |
| 2016-08-09 | $24.88 | $25.03 | $24.88 | $25.00 | $14.90 | 13,666 |
| 2016-08-08 | $25.00 | $25.00 | $24.82 | $24.98 | $14.90 | 3,274 |
| 2016-08-05 | $25.00 | $25.00 | $24.81 | $24.95 | $14.88 | 4,677 |
| 2016-08-04 | $24.90 | $25.00 | $24.85 | $24.99 | $14.90 | 4,325 |
| 2016-08-03 | $24.75 | $24.93 | $24.75 | $24.77 | $14.77 | 6,618 |
| 2016-08-02 | $25.00 | $25.00 | $24.69 | $24.75 | $14.76 | 92,301 |
| 2016-08-01 | $24.87 | $24.97 | $24.87 | $24.91 | $14.85 | 7,545 |
| 2016-07-29 | $24.82 | $24.89 | $24.80 | $24.87 | $14.82 | 14,644 |
| 2016-07-28 | $24.79 | $24.89 | $24.75 | $24.77 | $14.77 | 42,003 |
| 2016-07-27 | $24.69 | $24.78 | $24.69 | $24.72 | $14.74 | 9,616 |
| 2016-07-26 | $24.78 | $24.79 | $24.68 | $24.71 | $14.73 | 7,558 |
| 2016-07-25 | $24.77 | $24.78 | $24.67 | $24.68 | $14.71 | 8,501 |
| 2016-07-22 | $24.78 | $24.78 | $24.67 | $24.67 | $14.71 | 14,427 |
| 2016-07-21 | $24.78 | $24.78 | $24.70 | $24.75 | $14.76 | 3,691 |
| 2016-07-20 | $24.71 | $24.79 | $24.68 | $24.70 | $14.73 | 13,441 |
| 2016-07-19 | $24.74 | $24.74 | $24.70 | $24.71 | $14.73 | 2,125 |
| 2016-07-18 | $24.70 | $24.78 | $24.70 | $24.78 | $14.77 | 3,124 |
| 2016-07-15 | $24.74 | $24.79 | $24.53 | $24.69 | $14.72 | 16,052 |
| 2016-07-14 | $24.70 | $24.78 | $24.67 | $24.68 | $14.71 | 5,654 |
| 2016-07-13 | $24.67 | $24.78 | $24.67 | $24.78 | $14.77 | 1,197 |
| 2016-07-12 | $24.69 | $24.79 | $24.63 | $24.78 | $14.77 | 24,705 |
| 2016-07-11 | $24.69 | $24.79 | $24.69 | $24.74 | $14.75 | 5,357 |
| 2016-07-08 | $24.69 | $24.71 | $24.69 | $24.69 | $14.72 | 2,743 |
| 2016-07-07 | $24.65 | $24.89 | $24.64 | $24.66 | $14.70 | 5,379 |
| 2016-07-06 | $24.65 | $24.81 | $24.20 | $24.71 | $14.73 | 4,584 |
| 2016-07-05 | $24.63 | $24.80 | $24.63 | $24.80 | $14.79 | 4,140 |
| 2016-07-01 | $24.60 | $24.78 | $24.60 | $24.75 | $14.76 | 3,978 |
| 2016-06-30 | $24.50 | $24.63 | $24.50 | $24.50 | $14.61 | 1,900 |
| 2016-06-29 | $24.58 | $24.58 | $24.48 | $24.48 | $14.59 | 951 |
| 2016-06-28 | $24.45 | $24.62 | $24.45 | $24.54 | $14.63 | 1,608 |
| 2016-06-27 | $24.75 | $24.75 | $24.38 | $24.38 | $14.54 | 1,913 |
| 2016-06-24 | $24.20 | $24.64 | $24.20 | $24.64 | $14.69 | 4,441 |
| 2016-06-23 | $24.51 | $24.72 | $24.51 | $24.65 | $14.70 | 3,662 |
| 2016-06-22 | $24.56 | $24.75 | $24.50 | $24.50 | $14.61 | 2,604 |
| 2016-06-21 | $24.59 | $24.77 | $24.55 | $24.64 | $14.69 | 6,132 |
| 2016-06-20 | $24.40 | $24.59 | $24.40 | $24.59 | $14.66 | 8,343 |
| 2016-06-17 | $24.59 | $24.75 | $24.50 | $24.59 | $14.66 | 9,409 |
| 2016-06-16 | $24.41 | $24.50 | $24.39 | $24.45 | $14.58 | 7,983 |
| 2016-06-15 | $24.40 | $24.54 | $24.40 | $24.40 | $14.55 | 2,619 |
| 2016-06-14 | $24.31 | $24.64 | $24.31 | $24.41 | $14.55 | 41,105 |
| 2016-06-13 | $24.12 | $24.34 | $24.12 | $24.32 | $14.50 | 8,155 |
| 2016-06-10 | $24.18 | $24.40 | $24.18 | $24.26 | $14.46 | 6,480 |
| 2016-06-09 | $24.15 | $24.31 | $24.13 | $24.27 | $14.47 | 7,485 |
| 2016-06-08 | $24.20 | $24.23 | $24.10 | $24.18 | $14.42 | 5,030 |
| 2016-06-07 | $24.01 | $24.17 | $24.01 | $24.12 | $14.38 | 3,121 |
| 2016-06-06 | $23.97 | $24.30 | $23.97 | $24.09 | $14.36 | 19,076 |
| 2016-06-03 | $24.02 | $24.19 | $23.95 | $23.97 | $14.29 | 13,219 |
| 2016-06-02 | $24.00 | $24.19 | $24.00 | $24.00 | $14.31 | 10,861 |
| 2016-06-01 | $24.00 | $24.18 | $23.94 | $24.03 | $14.33 | 20,451 |
| 2016-05-31 | $24.10 | $24.18 | $24.00 | $24.10 | $14.37 | 7,632 |
| 2016-05-27 | $24.25 | $24.40 | $24.05 | $24.40 | $14.55 | 6,483 |
| 2016-05-26 | $24.56 | $24.56 | $23.94 | $24.13 | $14.39 | 12,129 |
| 2016-05-25 | $24.48 | $24.78 | $24.48 | $24.73 | $14.44 | 23,338 |
| 2016-05-24 | $24.36 | $24.42 | $24.25 | $24.42 | $14.26 | 16,265 |
| 2016-05-23 | $24.20 | $24.48 | $24.09 | $24.15 | $14.11 | 11,374 |
| 2016-05-20 | $24.20 | $24.20 | $24.05 | $24.05 | $14.05 | 6,016 |
| 2016-05-19 | $24.15 | $24.15 | $23.95 | $24.10 | $14.08 | 12,596 |
| 2016-05-18 | $24.30 | $24.74 | $23.93 | $24.10 | $14.08 | 10,022 |
| 2016-05-17 | $24.00 | $24.30 | $24.00 | $24.30 | $14.19 | 10,039 |
| 2016-05-16 | $24.08 | $24.26 | $24.08 | $24.26 | $14.17 | 14,125 |
| 2016-05-13 | $24.08 | $24.31 | $24.00 | $24.05 | $14.05 | 27,505 |
| 2016-05-12 | $23.99 | $24.00 | $23.94 | $23.98 | $14.01 | 4,275 |
| 2016-05-11 | $23.94 | $23.95 | $23.85 | $23.94 | $13.98 | 6,777 |
| 2016-05-10 | $23.81 | $24.00 | $23.55 | $23.80 | $13.90 | 7,470 |
| 2016-05-09 | $23.70 | $23.90 | $23.60 | $23.75 | $13.87 | 3,689 |
| 2016-05-06 | $23.43 | $23.70 | $23.40 | $23.58 | $13.77 | 5,512 |
| 2016-05-05 | $23.68 | $23.68 | $23.56 | $23.63 | $13.80 | 2,996 |
| 2016-05-04 | $23.62 | $23.62 | $23.48 | $23.50 | $13.73 | 6,670 |
| 2016-05-03 | $23.61 | $23.63 | $23.54 | $23.54 | $13.75 | 3,076 |
| 2016-05-02 | $23.50 | $23.80 | $23.49 | $23.54 | $13.75 | 10,858 |
| 2016-04-29 | $23.57 | $23.64 | $23.57 | $23.58 | $13.77 | 1,664 |
| 2016-04-28 | $23.60 | $23.60 | $23.52 | $23.55 | $13.75 | 2,712 |
| 2016-04-27 | $23.68 | $23.68 | $23.46 | $23.58 | $13.77 | 6,229 |
| 2016-04-26 | $23.49 | $23.58 | $23.45 | $23.48 | $13.71 | 3,720 |
| 2016-04-25 | $23.53 | $23.68 | $23.41 | $23.41 | $13.67 | 6,414 |
| 2016-04-22 | $23.43 | $23.57 | $23.35 | $23.45 | $13.70 | 2,620 |
| 2016-04-21 | $23.53 | $23.53 | $23.51 | $23.53 | $13.74 | 726 |
| 2016-04-20 | $23.30 | $23.50 | $23.16 | $23.37 | $13.65 | 41,091 |
| 2016-04-19 | $23.39 | $23.50 | $23.16 | $23.34 | $13.63 | 13,006 |
| 2016-04-18 | $23.42 | $23.47 | $23.15 | $23.40 | $13.67 | 9,866 |
| 2016-04-15 | $23.23 | $23.54 | $23.15 | $23.38 | $13.66 | 10,850 |
| 2016-04-14 | $23.36 | $23.44 | $23.19 | $23.23 | $13.57 | 6,580 |
| 2016-04-13 | $23.06 | $23.55 | $23.06 | $23.24 | $13.57 | 25,174 |
| 2016-04-12 | $23.12 | $23.20 | $23.05 | $23.15 | $13.52 | 6,898 |
| 2016-04-11 | $23.05 | $23.05 | $22.99 | $23.05 | $13.46 | 29,546 |
| 2016-04-08 | $22.67 | $23.12 | $22.60 | $22.89 | $13.37 | 24,861 |
| 2016-04-07 | $22.50 | $22.70 | $22.50 | $22.70 | $13.26 | 8,058 |
| 2016-04-06 | $22.51 | $22.76 | $22.51 | $22.57 | $13.18 | 13,380 |
| 2016-04-05 | $22.36 | $22.50 | $22.21 | $22.41 | $13.09 | 13,752 |
| 2016-04-04 | $22.37 | $22.37 | $22.30 | $22.35 | $13.05 | 2,096 |
| 2016-04-01 | $22.10 | $22.37 | $22.10 | $22.37 | $13.07 | 14,080 |
| 2016-03-31 | $22.19 | $22.21 | $22.02 | $22.10 | $12.91 | 13,469 |
| 2016-03-30 | $22.30 | $22.36 | $22.12 | $22.16 | $12.94 | 10,402 |
| 2016-03-29 | $21.95 | $22.26 | $21.95 | $22.26 | $13.00 | 28,543 |
| 2016-03-28 | $22.01 | $22.14 | $22.01 | $22.10 | $12.91 | 16,892 |
| 2016-03-24 | $21.84 | $22.00 | $21.80 | $22.00 | $12.85 | 17,131 |
| 2016-03-23 | $21.76 | $21.85 | $21.75 | $21.78 | $12.72 | 74,936 |
| 2016-03-22 | $21.79 | $21.83 | $21.55 | $21.83 | $12.75 | 5,426 |
| 2016-03-21 | $21.74 | $21.81 | $21.63 | $21.81 | $12.74 | 5,598 |
| 2016-03-18 | $21.78 | $21.85 | $21.76 | $21.77 | $12.72 | 21,217 |
| 2016-03-17 | $21.70 | $21.77 | $21.52 | $21.63 | $12.63 | 7,017 |
| 2016-03-16 | $21.50 | $21.73 | $21.43 | $21.66 | $12.65 | 4,367 |
| 2016-03-15 | $21.16 | $21.85 | $21.16 | $21.78 | $12.72 | 2,183 |
| 2016-03-14 | $21.62 | $21.85 | $21.12 | $21.85 | $12.76 | 9,760 |
| 2016-03-11 | $21.80 | $21.94 | $21.56 | $21.85 | $12.76 | 3,147 |
| 2016-03-10 | $21.91 | $21.95 | $21.72 | $21.94 | $12.81 | 2,598 |
| 2016-03-09 | $21.90 | $21.92 | $21.65 | $21.91 | $12.80 | 5,436 |
| 2016-03-08 | $21.87 | $21.94 | $21.50 | $21.90 | $12.79 | 13,983 |
| 2016-03-07 | $21.75 | $21.92 | $21.75 | $21.92 | $12.80 | 5,129 |
| 2016-03-04 | $21.56 | $21.93 | $21.56 | $21.93 | $12.81 | 3,923 |
| 2016-03-03 | $21.80 | $21.93 | $21.50 | $21.92 | $12.80 | 4,698 |
| 2016-03-02 | $21.72 | $21.72 | $21.72 | $21.72 | $12.69 | 150 |
| 2016-03-01 | $21.46 | $21.75 | $21.46 | $21.72 | $12.69 | 6,441 |
| 2016-02-29 | $21.23 | $21.88 | $21.23 | $21.85 | $12.76 | 4,972 |
| 2016-02-26 | $21.18 | $21.74 | $21.01 | $21.73 | $12.69 | 12,147 |
| 2016-02-25 | $21.20 | $21.23 | $20.60 | $20.67 | $12.07 | 7,306 |
| 2016-02-24 | $20.89 | $21.48 | $20.89 | $21.41 | $12.21 | 5,821 |
| 2016-02-23 | $21.50 | $21.51 | $21.16 | $21.39 | $12.20 | 9,342 |
| 2016-02-22 | $20.94 | $21.49 | $20.91 | $21.49 | $12.26 | 9,063 |
| 2016-02-19 | $20.90 | $20.94 | $20.52 | $20.94 | $11.94 | 2,040 |
| 2016-02-18 | $20.60 | $21.05 | $20.60 | $20.95 | $11.95 | 885 |
| 2016-02-17 | $21.03 | $21.50 | $20.70 | $21.09 | $12.03 | 6,979 |
| 2016-02-16 | $20.90 | $20.90 | $20.15 | $20.70 | $11.81 | 4,658 |
| 2016-02-12 | $20.26 | $20.30 | $19.55 | $20.15 | $11.49 | 19,124 |
| 2016-02-11 | $20.74 | $20.75 | $19.21 | $19.55 | $11.15 | 30,816 |
| 2016-02-10 | $21.00 | $21.15 | $19.76 | $20.64 | $11.77 | 23,734 |
| 2016-02-09 | $21.70 | $21.70 | $20.00 | $20.64 | $11.77 | 39,019 |
| 2016-02-08 | $21.79 | $21.89 | $21.19 | $21.89 | $12.48 | 13,745 |
| 2016-02-05 | $21.86 | $22.14 | $21.85 | $22.13 | $12.62 | 6,070 |
| 2016-02-04 | $21.95 | $22.18 | $21.22 | $22.10 | $12.60 | 4,966 |
| 2016-02-03 | $21.76 | $22.00 | $21.13 | $22.00 | $12.55 | 6,721 |
| 2016-02-02 | $21.65 | $21.97 | $21.51 | $21.97 | $12.53 | 4,110 |
| 2016-02-01 | $21.99 | $21.99 | $21.68 | $21.76 | $12.41 | 4,108 |
| 2016-01-29 | $22.00 | $22.00 | $21.65 | $22.00 | $12.55 | 11,395 |
| 2016-01-28 | $21.60 | $22.10 | $21.16 | $22.10 | $12.60 | 5,781 |
| 2016-01-27 | $20.78 | $21.50 | $20.63 | $21.50 | $12.26 | 7,080 |
| 2016-01-26 | $20.30 | $20.83 | $20.16 | $20.75 | $11.83 | 16,296 |
| 2016-01-25 | $20.90 | $20.90 | $20.30 | $20.83 | $11.88 | 17,229 |
| 2016-01-22 | $20.70 | $21.00 | $20.35 | $20.99 | $11.97 | 8,103 |
| 2016-01-21 | $20.39 | $20.75 | $19.95 | $20.50 | $11.69 | 58,680 |
| 2016-01-20 | $20.43 | $20.89 | $19.54 | $20.89 | $11.91 | 87,537 |
| 2016-01-19 | $21.20 | $21.20 | $19.41 | $20.72 | $11.82 | 60,190 |
| 2016-01-15 | $21.26 | $21.74 | $20.78 | $20.85 | $11.89 | 17,389 |
| 2016-01-14 | $21.74 | $21.74 | $20.69 | $21.30 | $12.15 | 12,621 |
| 2016-01-13 | $21.73 | $21.79 | $21.00 | $21.38 | $12.19 | 24,718 |
| 2016-01-12 | $21.91 | $21.91 | $21.91 | $21.91 | $12.50 | 100 |
| 2016-01-11 | $21.96 | $21.99 | $21.83 | $21.99 | $12.54 | 775 |
| 2016-01-08 | $22.20 | $22.38 | $21.60 | $21.84 | $12.46 | 8,028 |
| 2016-01-07 | $22.25 | $22.25 | $22.00 | $22.06 | $12.58 | 18,886 |
| 2016-01-06 | $22.00 | $22.30 | $22.00 | $22.30 | $12.72 | 8,229 |
| 2016-01-05 | $21.86 | $22.14 | $21.86 | $22.14 | $12.63 | 3,117 |
| 2016-01-04 | $21.85 | $21.88 | $21.85 | $21.87 | $12.47 | 939 |
| 2015-12-31 | $21.85 | $21.97 | $21.80 | $21.95 | $12.52 | 7,764 |
| 2015-12-30 | $21.14 | $21.99 | $21.14 | $21.94 | $12.51 | 8,863 |
| 2015-12-29 | $21.81 | $21.89 | $21.20 | $21.80 | $12.43 | 16,597 |
| 2015-12-28 | $21.68 | $21.98 | $21.55 | $21.85 | $12.46 | 7,086 |
| 2015-12-24 | $21.56 | $21.68 | $21.49 | $21.68 | $12.36 | 3,606 |
| 2015-12-23 | $21.63 | $21.77 | $21.40 | $21.68 | $12.36 | 5,351 |
| 2015-12-22 | $21.45 | $21.72 | $21.33 | $21.64 | $12.34 | 7,045 |
| 2015-12-21 | $21.30 | $21.84 | $20.86 | $21.80 | $12.43 | 10,405 |
| 2015-12-18 | $21.41 | $21.47 | $20.94 | $21.35 | $12.18 | 10,093 |
| 2015-12-17 | $21.00 | $21.42 | $20.87 | $21.40 | $12.20 | 40,439 |
| 2015-12-16 | $21.00 | $21.00 | $20.85 | $21.00 | $11.98 | 95,960 |
| 2015-12-15 | $20.50 | $21.45 | $20.35 | $21.00 | $11.98 | 43,844 |
| 2015-12-14 | $20.60 | $20.82 | $20.01 | $20.44 | $11.66 | 43,606 |
| 2015-12-11 | $20.97 | $21.31 | $20.82 | $20.82 | $11.87 | 25,456 |
| 2015-12-10 | $20.77 | $21.72 | $20.40 | $21.29 | $12.14 | 46,435 |
| 2015-12-09 | $20.65 | $21.50 | $20.65 | $20.70 | $11.81 | 49,284 |
| 2015-12-08 | $21.80 | $22.01 | $20.25 | $20.74 | $11.83 | 49,519 |
| 2015-12-07 | $22.61 | $22.61 | $22.03 | $22.06 | $12.58 | 5,123 |
| 2015-12-04 | $22.62 | $22.83 | $22.60 | $22.71 | $12.95 | 4,309 |
| 2015-12-03 | $22.75 | $22.80 | $22.70 | $22.70 | $12.95 | 5,611 |
| 2015-12-02 | $22.95 | $23.10 | $22.95 | $22.95 | $13.09 | 3,540 |
| 2015-12-01 | $23.08 | $23.10 | $22.75 | $23.06 | $13.15 | 1,983 |
| 2015-11-30 | $23.25 | $23.25 | $22.89 | $23.08 | $13.16 | 1,679 |
| 2015-11-27 | $23.28 | $23.28 | $23.28 | $23.28 | $13.28 | 0 |
| 2015-11-25 | $23.28 | $23.28 | $23.28 | $23.28 | $13.28 | 200 |
| 2015-11-24 | $23.46 | $23.56 | $23.22 | $23.56 | $13.15 | 1,887 |
| 2015-11-23 | $23.67 | $23.67 | $23.10 | $23.45 | $13.09 | 5,960 |
| 2015-11-20 | $23.49 | $23.65 | $23.23 | $23.65 | $13.20 | 11,619 |
| 2015-11-19 | $23.59 | $23.80 | $23.19 | $23.19 | $12.95 | 2,268 |
| 2015-11-18 | $23.11 | $23.41 | $23.11 | $23.41 | $13.07 | 1,100 |
| 2015-11-17 | $23.59 | $23.61 | $23.20 | $23.20 | $12.95 | 3,194 |
| 2015-11-16 | $23.12 | $23.12 | $23.12 | $23.12 | $12.91 | 240 |
| 2015-11-13 | $23.28 | $23.58 | $23.20 | $23.29 | $13.00 | 3,625 |
| 2015-11-12 | $23.70 | $23.70 | $23.60 | $23.60 | $13.18 | 1,049 |
| 2015-11-11 | $23.70 | $23.77 | $23.69 | $23.70 | $13.23 | 2,968 |
| 2015-11-10 | $23.50 | $23.85 | $23.50 | $23.69 | $13.22 | 4,291 |
| 2015-11-09 | $23.40 | $23.46 | $23.40 | $23.41 | $13.07 | 2,954 |
| 2015-11-06 | $23.61 | $23.62 | $23.40 | $23.60 | $13.18 | 1,771 |
| 2015-11-05 | $23.70 | $23.70 | $23.62 | $23.62 | $13.18 | 600 |
| 2015-11-04 | $23.80 | $23.80 | $23.80 | $23.80 | $13.29 | 470 |
| 2015-11-03 | $23.75 | $23.75 | $23.50 | $23.71 | $13.24 | 1,568 |
| 2015-11-02 | $23.88 | $23.88 | $23.30 | $23.30 | $13.01 | 9,207 |
| 2015-10-30 | $23.65 | $23.79 | $23.65 | $23.79 | $13.28 | 2,110 |
| 2015-10-29 | $23.46 | $23.89 | $23.45 | $23.80 | $13.29 | 3,154 |
| 2015-10-28 | $23.60 | $23.65 | $23.45 | $23.45 | $13.09 | 10,061 |
| 2015-10-27 | $23.62 | $23.81 | $23.62 | $23.81 | $13.29 | 952 |
| 2015-10-26 | $23.65 | $23.65 | $23.60 | $23.60 | $13.18 | 1,296 |
| 2015-10-23 | $24.25 | $24.25 | $23.65 | $23.65 | $13.20 | 6,787 |
| 2015-10-22 | $23.70 | $23.82 | $23.70 | $23.82 | $13.30 | 2,300 |
| 2015-10-21 | $23.75 | $23.76 | $23.65 | $23.65 | $13.20 | 1,188 |
| 2015-10-20 | $23.72 | $23.75 | $23.65 | $23.71 | $13.24 | 3,423 |
| 2015-10-19 | $23.70 | $23.80 | $23.51 | $23.72 | $13.24 | 15,188 |
| 2015-10-16 | $23.88 | $23.90 | $23.88 | $23.90 | $13.34 | 400 |
| 2015-10-15 | $23.57 | $23.99 | $23.45 | $23.99 | $13.39 | 7,311 |
| 2015-10-14 | $23.80 | $23.99 | $23.78 | $23.98 | $13.39 | 2,824 |
| 2015-10-13 | $23.57 | $23.79 | $23.57 | $23.79 | $13.28 | 8,107 |
| 2015-10-12 | $23.58 | $23.62 | $23.58 | $23.62 | $13.19 | 625 |
| 2015-10-09 | $22.98 | $23.70 | $22.98 | $23.46 | $13.10 | 11,402 |
| 2015-10-08 | $23.01 | $23.29 | $23.00 | $23.05 | $12.87 | 4,086 |
| 2015-10-07 | $23.05 | $23.11 | $23.05 | $23.10 | $12.90 | 3,494 |
| 2015-10-06 | $22.71 | $23.00 | $22.71 | $23.00 | $12.84 | 7,700 |
| 2015-10-05 | $22.91 | $22.91 | $22.61 | $22.70 | $12.67 | 6,808 |
| 2015-10-02 | $22.51 | $23.02 | $22.50 | $22.90 | $12.79 | 1,502 |
| 2015-10-01 | $23.06 | $23.07 | $23.04 | $23.04 | $12.86 | 2,491 |
| 2015-09-30 | $22.80 | $22.81 | $20.91 | $22.81 | $12.73 | 24,907 |
| 2015-09-29 | $22.99 | $22.99 | $22.70 | $22.77 | $12.71 | 9,007 |
| 2015-09-28 | $23.11 | $23.12 | $23.00 | $23.09 | $12.89 | 5,917 |
| 2015-09-25 | $23.21 | $23.30 | $23.21 | $23.22 | $12.96 | 20,306 |
| 2015-09-24 | $23.03 | $23.47 | $23.03 | $23.44 | $13.09 | 14,606 |
| 2015-09-23 | $23.11 | $23.26 | $23.11 | $23.23 | $12.97 | 4,516 |
| 2015-09-22 | $23.25 | $23.28 | $23.17 | $23.25 | $12.98 | 6,310 |
| 2015-09-21 | $23.03 | $23.50 | $23.02 | $23.17 | $12.94 | 3,920 |
| 2015-09-18 | $23.19 | $23.48 | $23.19 | $23.38 | $13.05 | 6,859 |
| 2015-09-17 | $23.35 | $23.36 | $23.10 | $23.21 | $12.96 | 5,834 |
| 2015-09-16 | $23.35 | $23.35 | $23.27 | $23.30 | $13.01 | 3,797 |
| 2015-09-15 | $23.50 | $23.50 | $23.20 | $23.35 | $13.04 | 6,985 |
| 2015-09-14 | $23.45 | $23.49 | $23.31 | $23.40 | $13.06 | 6,378 |
| 2015-09-11 | $23.35 | $23.49 | $23.24 | $23.38 | $13.05 | 3,158 |
| 2015-09-10 | $23.58 | $23.61 | $23.40 | $23.50 | $13.12 | 16,605 |
| 2015-09-09 | $23.70 | $23.70 | $23.55 | $23.58 | $13.16 | 6,208 |
| 2015-09-08 | $23.75 | $23.76 | $23.67 | $23.68 | $13.22 | 6,874 |
| 2015-09-04 | $23.84 | $24.21 | $23.62 | $23.89 | $13.34 | 9,876 |
| 2015-09-03 | $24.37 | $24.39 | $23.93 | $23.94 | $13.37 | 6,073 |
| 2015-09-02 | $24.03 | $24.45 | $23.88 | $24.13 | $13.47 | 6,914 |
| 2015-09-01 | $24.31 | $24.50 | $24.20 | $24.20 | $13.51 | 9,937 |
| 2015-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $13.68 | 118 |