Mainstay Definedterm Municipal Opptys Fd (MMD) Exchange: NYSE
Data as of Nov. 21, 2025
$14.84 ($-0.03) -0.20%
Mainstay Definedterm Municipal Opptys Fd - Daily Information
Click for more stock information on Mainstay Definedterm Municipal Opptys Fd.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $14.87 |
| Previous Close | $14.84 |
| High | $14.88 |
| Low | $14.82 |
| Adjusted Open | $14.87 |
| Previous Adjusted Close | $14.84 |
| Adjusted High | $14.88 |
| Adjusted Low | $14.82 |
Invest in Mainstay Definedterm Municipal Opptys Fd (MMD)
Historical Stock Data for Mainstay Definedterm Municipal Opptys Fd (MMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $14.87 | $14.88 | $14.82 | $14.84 | $14.84 | 45,977 |
| 2025-11-20 | $14.99 | $15.00 | $14.81 | $14.87 | $14.87 | 63,080 |
| 2025-11-19 | $15.05 | $15.05 | $14.92 | $14.95 | $14.95 | 55,497 |
| 2025-11-18 | $15.07 | $15.08 | $14.99 | $15.02 | $15.02 | 35,429 |
| 2025-11-17 | $15.10 | $15.10 | $14.99 | $15.05 | $15.05 | 54,068 |
| 2025-11-14 | $15.12 | $15.12 | $15.05 | $15.06 | $15.06 | 53,396 |
| 2025-11-13 | $15.17 | $15.19 | $15.12 | $15.15 | $15.09 | 30,152 |
| 2025-11-12 | $15.15 | $15.18 | $15.07 | $15.17 | $15.11 | 131,113 |
| 2025-11-11 | $15.12 | $15.20 | $15.12 | $15.15 | $15.09 | 76,876 |
| 2025-11-10 | $15.10 | $15.12 | $15.04 | $15.11 | $15.05 | 54,761 |
| 2025-11-07 | $15.04 | $15.12 | $15.02 | $15.06 | $15.06 | 86,798 |
| 2025-11-06 | $15.15 | $15.16 | $15.07 | $15.11 | $15.11 | 44,286 |
| 2025-11-05 | $15.18 | $15.20 | $15.06 | $15.12 | $15.12 | 61,538 |
| 2025-11-04 | $15.12 | $15.18 | $15.10 | $15.18 | $15.18 | 53,250 |
| 2025-11-03 | $15.19 | $15.19 | $15.03 | $15.15 | $15.15 | 77,669 |
| 2025-10-31 | $15.08 | $15.16 | $15.06 | $15.15 | $15.15 | 55,533 |
| 2025-10-30 | $15.12 | $15.12 | $14.98 | $15.04 | $15.04 | 85,287 |
| 2025-10-29 | $15.15 | $15.17 | $15.08 | $15.14 | $15.14 | 50,274 |
| 2025-10-28 | $15.16 | $15.17 | $15.05 | $15.14 | $15.14 | 71,465 |
| 2025-10-27 | $15.21 | $15.21 | $15.12 | $15.16 | $15.16 | 52,663 |
| 2025-10-24 | $15.21 | $15.21 | $15.07 | $15.18 | $15.18 | 35,165 |
| 2025-10-23 | $15.14 | $15.15 | $15.09 | $15.15 | $15.15 | 46,124 |
| 2025-10-22 | $15.15 | $15.17 | $15.05 | $15.13 | $15.13 | 39,802 |
| 2025-10-21 | $15.14 | $15.15 | $15.08 | $15.11 | $15.11 | 57,168 |
| 2025-10-20 | $15.10 | $15.12 | $15.02 | $15.12 | $15.12 | 41,172 |
| 2025-10-17 | $15.14 | $15.14 | $14.98 | $15.05 | $15.05 | 45,621 |
| 2025-10-16 | $15.18 | $15.18 | $15.06 | $15.11 | $15.11 | 30,463 |
| 2025-10-15 | $15.19 | $15.19 | $15.05 | $15.15 | $15.15 | 60,210 |
| 2025-10-14 | $15.18 | $15.20 | $15.07 | $15.16 | $15.10 | 54,364 |
| 2025-10-13 | $15.14 | $15.20 | $15.06 | $15.15 | $15.09 | 61,378 |
| 2025-10-10 | $15.20 | $15.20 | $15.05 | $15.13 | $15.07 | 48,964 |
| 2025-10-09 | $15.14 | $15.16 | $15.05 | $15.08 | $15.02 | 44,369 |
| 2025-10-08 | $15.10 | $15.12 | $15.00 | $15.07 | $15.01 | 44,726 |
| 2025-10-07 | $15.04 | $15.06 | $14.92 | $15.01 | $14.95 | 116,341 |
| 2025-10-06 | $15.06 | $15.06 | $14.91 | $14.94 | $14.88 | 58,901 |
| 2025-10-03 | $15.14 | $15.14 | $14.93 | $15.06 | $15.00 | 41,300 |
| 2025-10-02 | $15.24 | $15.24 | $15.04 | $15.09 | $15.03 | 68,167 |
| 2025-10-01 | $15.18 | $15.21 | $15.05 | $15.20 | $15.14 | 50,920 |
| 2025-09-30 | $15.04 | $15.13 | $15.00 | $15.13 | $15.07 | 81,270 |
| 2025-09-29 | $15.08 | $15.08 | $14.93 | $15.03 | $14.97 | 63,799 |
| 2025-09-26 | $15.12 | $15.12 | $14.83 | $14.95 | $14.89 | 96,345 |
| 2025-09-25 | $15.14 | $15.18 | $14.98 | $15.07 | $15.01 | 75,031 |
| 2025-09-24 | $15.37 | $15.37 | $15.00 | $15.10 | $15.04 | 86,112 |
| 2025-09-23 | $15.23 | $15.27 | $15.16 | $15.27 | $15.21 | 68,326 |
| 2025-09-22 | $15.32 | $15.43 | $15.05 | $15.19 | $15.19 | 50,352 |
| 2025-09-19 | $15.44 | $15.49 | $15.28 | $15.30 | $15.30 | 62,028 |
| 2025-09-18 | $15.43 | $15.49 | $15.25 | $15.44 | $15.44 | 56,567 |
| 2025-09-17 | $15.47 | $15.49 | $15.31 | $15.44 | $15.44 | 66,686 |
| 2025-09-16 | $15.38 | $15.44 | $15.25 | $15.41 | $15.41 | 70,026 |
| 2025-09-15 | $15.46 | $15.48 | $15.29 | $15.34 | $15.34 | 33,075 |
| 2025-09-12 | $15.48 | $15.48 | $15.27 | $15.42 | $15.42 | 40,394 |
| 2025-09-11 | $15.41 | $15.47 | $15.36 | $15.40 | $15.40 | 54,590 |
| 2025-09-10 | $15.40 | $15.40 | $15.19 | $15.35 | $15.35 | 51,355 |
| 2025-09-09 | $15.15 | $15.25 | $15.15 | $15.20 | $15.20 | 61,175 |
| 2025-09-08 | $14.92 | $15.14 | $14.90 | $15.14 | $15.14 | 86,775 |
| 2025-09-05 | $14.77 | $14.88 | $14.76 | $14.88 | $14.88 | 109,332 |
| 2025-09-04 | $14.66 | $14.66 | $14.58 | $14.66 | $14.66 | 44,077 |
| 2025-09-03 | $14.63 | $14.65 | $14.55 | $14.64 | $14.64 | 73,885 |
| 2025-09-02 | $14.64 | $14.64 | $14.53 | $14.60 | $14.60 | 58,464 |
| 2025-08-29 | $14.59 | $14.66 | $14.57 | $14.66 | $14.66 | 53,409 |
| 2025-08-28 | $14.63 | $14.64 | $14.55 | $14.59 | $14.59 | 69,963 |
| 2025-08-27 | $14.60 | $14.60 | $14.48 | $14.60 | $14.60 | 78,545 |
| 2025-08-26 | $14.66 | $14.66 | $14.54 | $14.59 | $14.59 | 64,144 |
| 2025-08-25 | $14.59 | $14.66 | $14.53 | $14.63 | $14.63 | 91,200 |
| 2025-08-22 | $14.48 | $14.60 | $14.44 | $14.56 | $14.56 | 69,163 |
| 2025-08-21 | $14.58 | $14.62 | $14.40 | $14.44 | $14.44 | 97,049 |
| 2025-08-20 | $14.56 | $14.56 | $14.43 | $14.55 | $14.55 | 61,474 |
| 2025-08-19 | $14.64 | $15.15 | $14.51 | $14.56 | $14.56 | 72,252 |
| 2025-08-18 | $14.78 | $14.78 | $14.59 | $14.64 | $14.64 | 26,602 |
| 2025-08-15 | $14.81 | $14.81 | $14.65 | $14.71 | $14.71 | 59,838 |
| 2025-08-14 | $14.83 | $14.86 | $14.73 | $14.75 | $14.69 | 34,996 |
| 2025-08-13 | $14.86 | $14.86 | $14.77 | $14.82 | $14.76 | 73,975 |
| 2025-08-12 | $14.76 | $14.79 | $14.63 | $14.79 | $14.73 | 77,609 |
| 2025-08-11 | $14.77 | $14.80 | $14.60 | $14.72 | $14.66 | 115,816 |
| 2025-08-08 | $14.81 | $15.60 | $14.64 | $14.73 | $14.67 | 47,534 |
| 2025-08-07 | $14.76 | $14.86 | $14.69 | $14.74 | $14.68 | 84,333 |
| 2025-08-06 | $14.67 | $15.03 | $14.67 | $14.69 | $14.63 | 64,340 |
| 2025-08-05 | $14.66 | $14.81 | $14.65 | $14.65 | $14.59 | 70,167 |
| 2025-08-04 | $14.67 | $14.70 | $14.62 | $14.66 | $14.60 | 36,018 |
| 2025-08-01 | $14.78 | $14.78 | $14.56 | $14.66 | $14.66 | 49,091 |
| 2025-07-31 | $14.57 | $14.71 | $14.55 | $14.58 | $14.58 | 35,420 |
| 2025-07-30 | $14.65 | $14.65 | $14.43 | $14.50 | $14.50 | 105,848 |
| 2025-07-29 | $14.64 | $14.73 | $14.60 | $14.65 | $14.65 | 36,897 |
| 2025-07-28 | $14.71 | $14.71 | $14.60 | $14.64 | $14.64 | 79,120 |
| 2025-07-25 | $14.67 | $14.73 | $14.64 | $14.70 | $14.70 | 66,151 |
| 2025-07-24 | $14.44 | $14.64 | $14.43 | $14.60 | $14.60 | 107,118 |
| 2025-07-23 | $14.50 | $14.50 | $14.39 | $14.45 | $14.45 | 71,541 |
| 2025-07-22 | $14.55 | $14.55 | $14.45 | $14.47 | $14.47 | 50,398 |
| 2025-07-21 | $14.60 | $14.60 | $14.45 | $14.51 | $14.51 | 88,113 |
| 2025-07-18 | $14.58 | $14.58 | $14.42 | $14.50 | $14.50 | 55,683 |
| 2025-07-17 | $14.63 | $14.63 | $14.43 | $14.52 | $14.52 | 84,952 |
| 2025-07-16 | $14.69 | $14.69 | $14.55 | $14.59 | $14.59 | 34,495 |
| 2025-07-15 | $14.64 | $14.72 | $14.56 | $14.62 | $14.62 | 82,007 |
| 2025-07-14 | $14.79 | $14.79 | $14.66 | $14.70 | $14.64 | 69,834 |
| 2025-07-11 | $14.80 | $14.81 | $14.72 | $14.76 | $14.76 | 28,028 |
| 2025-07-10 | $14.82 | $14.82 | $14.78 | $14.80 | $14.80 | 40,832 |
| 2025-07-09 | $14.86 | $14.86 | $14.70 | $14.78 | $14.78 | 50,062 |
| 2025-07-08 | $14.84 | $14.84 | $14.72 | $14.77 | $14.77 | 42,833 |
| 2025-07-07 | $14.96 | $14.96 | $14.69 | $14.78 | $14.78 | 69,471 |
| 2025-07-03 | $14.92 | $14.95 | $14.85 | $14.90 | $14.90 | 32,990 |
| 2025-07-02 | $14.84 | $14.90 | $14.80 | $14.88 | $14.88 | 88,778 |
| 2025-07-01 | $14.81 | $14.87 | $14.63 | $14.77 | $14.77 | 97,915 |
| 2025-06-30 | $14.72 | $14.80 | $14.68 | $14.79 | $14.79 | 44,642 |
| 2025-06-27 | $14.77 | $14.80 | $14.64 | $14.71 | $14.71 | 39,787 |
| 2025-06-26 | $14.74 | $14.74 | $14.65 | $14.73 | $14.73 | 37,093 |
| 2025-06-25 | $14.74 | $14.74 | $14.57 | $14.68 | $14.68 | 49,212 |
| 2025-06-24 | $14.74 | $14.74 | $14.62 | $14.69 | $14.69 | 49,172 |
| 2025-06-23 | $14.69 | $14.70 | $14.61 | $14.69 | $14.69 | 51,811 |
| 2025-06-20 | $14.56 | $14.60 | $14.52 | $14.60 | $14.60 | 42,629 |
| 2025-06-18 | $14.59 | $14.62 | $14.48 | $14.52 | $14.52 | 42,404 |
| 2025-06-17 | $14.57 | $14.59 | $14.51 | $14.54 | $14.54 | 53,791 |
| 2025-06-16 | $14.64 | $14.64 | $14.58 | $14.61 | $14.61 | 17,265 |
| 2025-06-13 | $14.70 | $14.73 | $14.55 | $14.61 | $14.55 | 63,250 |
| 2025-06-12 | $14.70 | $14.76 | $14.65 | $14.70 | $14.64 | 61,122 |
| 2025-06-11 | $14.63 | $14.66 | $14.55 | $14.58 | $14.52 | 63,732 |
| 2025-06-10 | $14.52 | $14.57 | $14.49 | $14.56 | $14.50 | 72,994 |
| 2025-06-09 | $14.44 | $14.50 | $14.38 | $14.48 | $14.42 | 100,795 |
| 2025-06-06 | $14.48 | $14.52 | $14.40 | $14.41 | $14.41 | 62,193 |
| 2025-06-05 | $14.48 | $14.51 | $14.40 | $14.49 | $14.49 | 67,285 |
| 2025-06-04 | $14.48 | $14.49 | $14.44 | $14.44 | $14.44 | 65,474 |
| 2025-06-03 | $14.51 | $14.52 | $14.42 | $14.50 | $14.50 | 123,398 |
| 2025-06-02 | $14.56 | $14.56 | $14.37 | $14.45 | $14.45 | 69,287 |
| 2025-05-30 | $14.57 | $14.60 | $14.45 | $14.52 | $14.52 | 61,560 |
| 2025-05-29 | $14.49 | $14.52 | $14.44 | $14.47 | $14.47 | 66,161 |
| 2025-05-28 | $14.65 | $14.65 | $14.41 | $14.46 | $14.46 | 124,660 |
| 2025-05-27 | $14.59 | $14.61 | $14.48 | $14.58 | $14.58 | 43,571 |
| 2025-05-23 | $14.47 | $14.52 | $14.41 | $14.46 | $14.46 | 32,154 |
| 2025-05-22 | $14.50 | $14.51 | $14.38 | $14.47 | $14.47 | 78,466 |
| 2025-05-21 | $14.63 | $14.63 | $14.39 | $14.47 | $14.47 | 67,900 |
| 2025-05-20 | $14.70 | $14.71 | $14.58 | $14.64 | $14.64 | 49,086 |
| 2025-05-19 | $14.64 | $14.73 | $14.61 | $14.70 | $14.70 | 30,027 |
| 2025-05-16 | $14.76 | $14.80 | $14.65 | $14.78 | $14.78 | 64,123 |
| 2025-05-15 | $14.73 | $14.79 | $14.63 | $14.74 | $14.74 | 34,951 |
| 2025-05-14 | $14.80 | $14.84 | $14.66 | $14.70 | $14.64 | 50,976 |
| 2025-05-13 | $14.83 | $14.89 | $14.77 | $14.79 | $14.73 | 48,750 |
| 2025-05-12 | $14.87 | $14.93 | $14.73 | $14.83 | $14.77 | 43,776 |
| 2025-05-09 | $15.00 | $15.00 | $14.85 | $14.90 | $14.84 | 30,860 |
| 2025-05-08 | $15.05 | $15.05 | $14.82 | $14.85 | $14.85 | 17,697 |
| 2025-05-07 | $14.90 | $14.94 | $14.83 | $14.88 | $14.88 | 66,127 |
| 2025-05-06 | $14.72 | $14.84 | $14.69 | $14.75 | $14.75 | 60,774 |
| 2025-05-05 | $14.72 | $14.72 | $14.65 | $14.68 | $14.68 | 41,685 |
| 2025-05-02 | $14.72 | $14.74 | $14.64 | $14.69 | $14.69 | 54,455 |
| 2025-05-01 | $14.70 | $14.72 | $14.66 | $14.71 | $14.71 | 61,148 |
| 2025-04-30 | $14.61 | $14.65 | $14.51 | $14.65 | $14.65 | 60,153 |
| 2025-04-29 | $14.66 | $14.66 | $14.52 | $14.57 | $14.57 | 49,984 |
| 2025-04-28 | $14.64 | $14.64 | $14.52 | $14.56 | $14.56 | 56,426 |
| 2025-04-25 | $14.55 | $14.69 | $14.55 | $14.62 | $14.62 | 62,919 |
| 2025-04-24 | $14.42 | $14.50 | $14.32 | $14.50 | $14.50 | 113,537 |
| 2025-04-23 | $14.30 | $14.40 | $14.20 | $14.24 | $14.24 | 120,704 |
| 2025-04-22 | $14.11 | $14.18 | $14.01 | $14.02 | $14.02 | 85,921 |
| 2025-04-21 | $14.24 | $14.27 | $14.00 | $14.06 | $14.06 | 134,384 |
| 2025-04-17 | $14.26 | $14.31 | $14.20 | $14.27 | $14.27 | 56,389 |
| 2025-04-16 | $14.26 | $14.33 | $14.17 | $14.20 | $14.20 | 62,797 |
| 2025-04-15 | $14.27 | $14.38 | $14.26 | $14.31 | $14.31 | 48,126 |
| 2025-04-14 | $14.21 | $14.51 | $14.20 | $14.27 | $14.27 | 88,376 |
| 2025-04-11 | $14.29 | $14.29 | $14.01 | $14.12 | $14.12 | 141,203 |
| 2025-04-10 | $14.28 | $14.48 | $14.16 | $14.28 | $14.28 | 99,218 |
| 2025-04-09 | $14.10 | $14.50 | $14.00 | $14.40 | $14.40 | 106,881 |
| 2025-04-08 | $14.52 | $14.60 | $14.23 | $14.25 | $14.25 | 122,084 |
| 2025-04-07 | $14.72 | $14.78 | $14.40 | $14.41 | $14.41 | 101,691 |
| 2025-04-04 | $15.07 | $15.07 | $14.75 | $14.81 | $14.81 | 95,882 |
| 2025-04-03 | $15.06 | $15.15 | $15.01 | $15.06 | $15.06 | 79,065 |
| 2025-04-02 | $15.17 | $15.18 | $15.02 | $15.11 | $15.11 | 65,640 |
| 2025-04-01 | $15.11 | $15.29 | $15.06 | $15.15 | $15.15 | 82,873 |
| 2025-03-31 | $15.13 | $15.17 | $14.95 | $15.08 | $15.08 | 87,773 |
| 2025-03-28 | $15.17 | $15.21 | $14.97 | $15.06 | $15.06 | 36,576 |
| 2025-03-27 | $15.26 | $15.26 | $15.03 | $15.12 | $15.12 | 40,696 |
| 2025-03-26 | $15.28 | $15.36 | $15.16 | $15.22 | $15.22 | 76,187 |
| 2025-03-25 | $15.36 | $15.50 | $15.24 | $15.33 | $15.33 | 39,431 |
| 2025-03-24 | $15.27 | $15.52 | $15.15 | $15.32 | $15.32 | 182,067 |
| 2025-03-21 | $15.20 | $15.24 | $14.93 | $15.15 | $15.15 | 71,250 |
| 2025-03-20 | $15.00 | $15.30 | $14.95 | $15.19 | $15.19 | 133,251 |
| 2025-03-19 | $15.01 | $15.12 | $14.85 | $14.94 | $14.94 | 67,770 |
| 2025-03-18 | $14.98 | $15.11 | $14.94 | $15.04 | $15.04 | 67,184 |
| 2025-03-17 | $15.05 | $15.05 | $14.89 | $14.98 | $14.98 | 105,864 |
| 2025-03-14 | $15.14 | $15.14 | $15.02 | $15.08 | $15.08 | 44,458 |
| 2025-03-13 | $15.18 | $15.24 | $15.08 | $15.12 | $15.06 | 48,990 |
| 2025-03-12 | $15.37 | $15.37 | $15.15 | $15.17 | $15.11 | 46,125 |
| 2025-03-11 | $15.42 | $15.48 | $15.25 | $15.28 | $15.22 | 37,344 |
| 2025-03-10 | $15.38 | $15.53 | $15.32 | $15.33 | $15.27 | 16,440 |
| 2025-03-07 | $15.49 | $15.59 | $15.26 | $15.30 | $15.24 | 35,594 |
| 2025-03-06 | $15.55 | $15.55 | $15.34 | $15.38 | $15.32 | 43,882 |
| 2025-03-05 | $15.45 | $15.48 | $15.41 | $15.46 | $15.40 | 49,675 |
| 2025-03-04 | $15.59 | $15.59 | $15.35 | $15.35 | $15.29 | 78,843 |
| 2025-03-03 | $15.61 | $15.61 | $15.47 | $15.54 | $15.48 | 62,434 |
| 2025-02-28 | $15.54 | $15.63 | $15.54 | $15.61 | $15.55 | 66,956 |
| 2025-02-27 | $15.57 | $15.58 | $15.45 | $15.52 | $15.46 | 55,031 |
| 2025-02-26 | $15.63 | $15.63 | $15.50 | $15.55 | $15.49 | 40,241 |
| 2025-02-25 | $15.62 | $15.66 | $15.58 | $15.58 | $15.52 | 67,121 |
| 2025-02-24 | $15.69 | $15.69 | $15.56 | $15.60 | $15.54 | 38,836 |
| 2025-02-21 | $15.73 | $15.74 | $15.64 | $15.65 | $15.65 | 26,029 |
| 2025-02-20 | $15.70 | $15.72 | $15.61 | $15.63 | $15.63 | 80,101 |
| 2025-02-19 | $15.58 | $15.65 | $15.54 | $15.58 | $15.58 | 43,671 |
| 2025-02-18 | $15.37 | $15.48 | $15.27 | $15.48 | $15.48 | 90,970 |
| 2025-02-14 | $15.30 | $15.37 | $15.27 | $15.37 | $15.37 | 85,343 |
| 2025-02-13 | $15.30 | $15.30 | $15.18 | $15.26 | $15.20 | 94,219 |
| 2025-02-12 | $15.22 | $15.33 | $15.18 | $15.21 | $15.15 | 105,226 |
| 2025-02-11 | $15.60 | $15.62 | $15.43 | $15.48 | $15.42 | 67,319 |
| 2025-02-10 | $15.73 | $15.77 | $15.48 | $15.60 | $15.60 | 114,612 |
| 2025-02-07 | $15.86 | $15.86 | $15.59 | $15.66 | $15.66 | 33,955 |
| 2025-02-06 | $15.75 | $15.84 | $15.56 | $15.83 | $15.83 | 54,181 |
| 2025-02-05 | $15.64 | $15.78 | $15.50 | $15.75 | $15.75 | 170,146 |
| 2025-02-04 | $15.60 | $15.60 | $15.44 | $15.54 | $15.54 | 78,716 |
| 2025-02-03 | $15.65 | $15.65 | $15.46 | $15.52 | $15.52 | 87,525 |
| 2025-01-31 | $15.50 | $15.54 | $15.38 | $15.47 | $15.47 | 68,345 |
| 2025-01-30 | $15.50 | $15.50 | $15.41 | $15.44 | $15.44 | 66,643 |
| 2025-01-29 | $15.37 | $15.44 | $15.19 | $15.37 | $15.37 | 140,802 |
| 2025-01-28 | $15.37 | $15.37 | $15.24 | $15.29 | $15.29 | 55,663 |
| 2025-01-27 | $15.12 | $15.40 | $15.07 | $15.36 | $15.36 | 208,808 |
| 2025-01-24 | $15.14 | $15.18 | $14.98 | $15.10 | $15.10 | 170,767 |
| 2025-01-23 | $15.19 | $15.22 | $15.02 | $15.20 | $15.20 | 114,474 |
| 2025-01-22 | $15.19 | $15.29 | $15.15 | $15.19 | $15.19 | 133,060 |
| 2025-01-21 | $15.00 | $15.17 | $14.94 | $15.13 | $15.13 | 210,876 |
| 2025-01-17 | $14.98 | $14.98 | $14.88 | $14.93 | $14.93 | 66,960 |
| 2025-01-16 | $14.92 | $14.92 | $14.83 | $14.89 | $14.89 | 105,919 |
| 2025-01-15 | $14.80 | $14.89 | $14.79 | $14.85 | $14.85 | 130,477 |
| 2025-01-14 | $14.74 | $14.84 | $14.61 | $14.74 | $14.68 | 126,038 |
| 2025-01-13 | $14.81 | $14.85 | $14.58 | $14.61 | $14.55 | 168,344 |
| 2025-01-10 | $14.77 | $14.78 | $14.60 | $14.74 | $14.68 | 91,304 |
| 2025-01-08 | $14.84 | $14.92 | $14.68 | $14.82 | $14.76 | 125,694 |
| 2025-01-07 | $15.15 | $15.15 | $14.82 | $14.90 | $14.84 | 144,677 |
| 2025-01-06 | $15.17 | $15.17 | $15.05 | $15.12 | $15.06 | 94,934 |
| 2025-01-03 | $15.11 | $15.25 | $15.11 | $15.17 | $15.11 | 62,067 |
| 2025-01-02 | $15.00 | $15.14 | $15.00 | $15.11 | $15.05 | 72,453 |
| 2024-12-31 | $14.81 | $15.04 | $14.75 | $14.93 | $14.87 | 396,745 |
| 2024-12-30 | $14.89 | $14.91 | $14.74 | $14.79 | $14.79 | 335,044 |
| 2024-12-27 | $14.87 | $14.90 | $14.73 | $14.79 | $14.79 | 249,781 |
| 2024-12-26 | $14.80 | $14.99 | $14.72 | $14.89 | $14.89 | 256,378 |
| 2024-12-24 | $14.59 | $14.88 | $14.53 | $14.87 | $14.87 | 253,251 |
| 2024-12-23 | $14.83 | $14.90 | $14.57 | $14.59 | $14.59 | 565,405 |
| 2024-12-20 | $14.93 | $15.05 | $14.83 | $14.89 | $14.89 | 249,169 |
| 2024-12-19 | $15.17 | $15.24 | $14.86 | $14.92 | $14.92 | 247,320 |
| 2024-12-18 | $15.22 | $15.46 | $15.20 | $15.20 | $15.20 | 209,458 |
| 2024-12-17 | $15.35 | $15.39 | $15.23 | $15.28 | $15.28 | 210,110 |
| 2024-12-16 | $15.55 | $15.55 | $15.30 | $15.39 | $15.39 | 177,674 |
| 2024-12-13 | $15.74 | $15.74 | $15.46 | $15.59 | $15.53 | 107,660 |
| 2024-12-12 | $15.91 | $15.91 | $15.66 | $15.69 | $15.63 | 113,698 |
| 2024-12-11 | $15.75 | $15.97 | $15.71 | $15.90 | $15.84 | 230,668 |
| 2024-12-10 | $15.74 | $15.81 | $15.60 | $15.66 | $15.60 | 250,767 |
| 2024-12-09 | $16.04 | $16.05 | $15.65 | $15.75 | $15.69 | 241,884 |
| 2024-12-06 | $16.06 | $16.23 | $15.89 | $15.99 | $15.99 | 102,980 |
| 2024-12-05 | $16.22 | $16.26 | $16.03 | $16.06 | $16.06 | 80,373 |
| 2024-12-04 | $16.00 | $16.29 | $15.93 | $16.23 | $16.23 | 232,726 |
| 2024-12-03 | $16.06 | $16.11 | $15.95 | $15.97 | $15.97 | 68,545 |
| 2024-12-02 | $16.09 | $16.14 | $16.04 | $16.07 | $16.07 | 71,139 |
| 2024-11-29 | $16.11 | $16.11 | $16.04 | $16.10 | $16.10 | 30,152 |
| 2024-11-27 | $15.85 | $16.03 | $15.84 | $16.02 | $16.02 | 82,749 |
| 2024-11-26 | $15.87 | $15.90 | $15.80 | $15.81 | $15.81 | 74,933 |
| 2024-11-25 | $15.91 | $15.96 | $15.82 | $15.87 | $15.87 | 167,782 |
| 2024-11-22 | $15.80 | $15.85 | $15.76 | $15.82 | $15.82 | 123,526 |
| 2024-11-21 | $15.70 | $15.86 | $15.70 | $15.75 | $15.75 | 146,811 |
| 2024-11-20 | $15.81 | $15.95 | $15.70 | $15.75 | $15.69 | 180,640 |
| 2024-11-19 | $16.20 | $16.28 | $15.84 | $15.86 | $15.80 | 261,729 |
| 2024-11-18 | $16.31 | $16.37 | $16.23 | $16.23 | $16.17 | 69,590 |
| 2024-11-15 | $16.64 | $16.64 | $16.39 | $16.39 | $16.33 | 107,533 |
| 2024-11-14 | $16.69 | $16.77 | $16.65 | $16.70 | $16.64 | 102,111 |
| 2024-11-13 | $16.69 | $16.74 | $16.65 | $16.69 | $16.63 | 223,747 |
| 2024-11-12 | $16.70 | $16.79 | $16.67 | $16.69 | $16.63 | 283,457 |
| 2024-11-11 | $16.64 | $16.72 | $16.64 | $16.72 | $16.66 | 111,808 |
| 2024-11-08 | $16.62 | $16.70 | $16.61 | $16.66 | $16.60 | 104,194 |
| 2024-11-07 | $16.55 | $16.61 | $16.54 | $16.60 | $16.54 | 167,097 |
| 2024-11-06 | $16.62 | $16.66 | $16.51 | $16.51 | $16.45 | 143,315 |
| 2024-11-05 | $16.69 | $16.74 | $16.67 | $16.72 | $16.66 | 100,755 |
| 2024-11-04 | $16.61 | $16.66 | $16.58 | $16.65 | $16.59 | 173,309 |
| 2024-11-01 | $16.61 | $16.68 | $16.61 | $16.61 | $16.55 | 171,196 |
| 2024-10-31 | $16.62 | $16.64 | $16.60 | $16.61 | $16.54 | 127,387 |
| 2024-10-30 | $16.60 | $16.63 | $16.58 | $16.63 | $16.57 | 123,066 |
| 2024-10-29 | $16.55 | $16.63 | $16.55 | $16.60 | $16.54 | 83,777 |
| 2024-10-28 | $16.55 | $16.65 | $16.55 | $16.63 | $16.57 | 128,696 |
| 2024-10-25 | $16.57 | $16.61 | $16.55 | $16.55 | $16.49 | 163,534 |
| 2024-10-24 | $16.63 | $16.63 | $16.54 | $16.59 | $16.53 | 142,006 |
| 2024-10-23 | $16.76 | $16.76 | $16.58 | $16.63 | $16.57 | 129,990 |
| 2024-10-22 | $16.80 | $16.80 | $16.77 | $16.77 | $16.71 | 203,612 |
| 2024-10-21 | $16.83 | $16.83 | $16.78 | $16.80 | $16.74 | 108,979 |
| 2024-10-18 | $16.80 | $16.85 | $16.78 | $16.84 | $16.78 | 261,792 |
| 2024-10-17 | $16.73 | $16.79 | $16.72 | $16.76 | $16.70 | 100,576 |
| 2024-10-16 | $16.72 | $16.74 | $16.71 | $16.71 | $16.65 | 62,839 |
| 2024-10-15 | $16.73 | $16.74 | $16.73 | $16.73 | $16.67 | 63,552 |
| 2024-10-14 | $16.73 | $16.77 | $16.73 | $16.73 | $16.61 | 62,206 |
| 2024-10-11 | $16.74 | $16.80 | $16.74 | $16.74 | $16.62 | 56,626 |
| 2024-10-10 | $16.78 | $16.82 | $16.75 | $16.78 | $16.66 | 44,168 |
| 2024-10-09 | $16.75 | $16.81 | $16.74 | $16.75 | $16.63 | 69,170 |
| 2024-10-08 | $16.74 | $16.81 | $16.74 | $16.77 | $16.65 | 45,420 |
| 2024-10-07 | $16.82 | $16.82 | $16.74 | $16.76 | $16.64 | 79,411 |
| 2024-10-04 | $16.84 | $16.88 | $16.84 | $16.84 | $16.72 | 64,923 |
| 2024-10-03 | $16.84 | $16.89 | $16.83 | $16.86 | $16.74 | 130,264 |
| 2024-10-02 | $16.86 | $16.90 | $16.85 | $16.89 | $16.77 | 76,694 |
| 2024-10-01 | $16.86 | $16.94 | $16.85 | $16.93 | $16.81 | 90,874 |
| 2024-09-30 | $16.85 | $16.88 | $16.83 | $16.86 | $16.74 | 69,527 |
| 2024-09-27 | $16.84 | $16.90 | $16.84 | $16.88 | $16.76 | 70,865 |
| 2024-09-26 | $16.84 | $16.88 | $16.84 | $16.84 | $16.72 | 64,736 |
| 2024-09-25 | $16.83 | $16.88 | $16.82 | $16.83 | $16.71 | 65,055 |
| 2024-09-24 | $16.83 | $16.87 | $16.83 | $16.84 | $16.72 | 66,396 |
| 2024-09-23 | $16.83 | $16.87 | $16.82 | $16.84 | $16.72 | 153,454 |
| 2024-09-20 | $16.84 | $16.86 | $16.82 | $16.83 | $16.71 | 63,772 |
| 2024-09-19 | $16.84 | $16.89 | $16.83 | $16.86 | $16.74 | 66,802 |
| 2024-09-18 | $16.94 | $16.94 | $16.84 | $16.85 | $16.73 | 68,058 |
| 2024-09-17 | $16.85 | $16.90 | $16.82 | $16.89 | $16.77 | 102,567 |
| 2024-09-16 | $16.84 | $16.87 | $16.84 | $16.84 | $16.72 | 76,038 |
| 2024-09-13 | $16.93 | $17.00 | $16.89 | $16.91 | $16.73 | 101,388 |
| 2024-09-12 | $16.87 | $16.96 | $16.86 | $16.92 | $16.74 | 99,395 |
| 2024-09-11 | $16.85 | $16.91 | $16.81 | $16.87 | $16.69 | 99,307 |
| 2024-09-10 | $16.81 | $16.92 | $16.81 | $16.89 | $16.71 | 67,550 |
| 2024-09-09 | $16.80 | $16.85 | $16.79 | $16.82 | $16.64 | 87,968 |
| 2024-09-06 | $16.76 | $16.88 | $16.76 | $16.82 | $16.64 | 61,690 |
| 2024-09-05 | $16.76 | $16.80 | $16.74 | $16.77 | $16.59 | 58,914 |
| 2024-09-04 | $16.73 | $16.81 | $16.73 | $16.77 | $16.59 | 31,846 |
| 2024-09-03 | $16.75 | $16.82 | $16.74 | $16.77 | $16.59 | 65,787 |
| 2024-08-30 | $16.72 | $16.81 | $16.71 | $16.74 | $16.56 | 48,550 |
| 2024-08-29 | $16.70 | $16.75 | $16.62 | $16.71 | $16.53 | 94,352 |
| 2024-08-28 | $16.75 | $16.79 | $16.72 | $16.72 | $16.54 | 64,530 |
| 2024-08-27 | $16.64 | $16.78 | $16.64 | $16.74 | $16.56 | 40,490 |
| 2024-08-26 | $16.71 | $16.85 | $16.71 | $16.76 | $16.58 | 42,736 |
| 2024-08-23 | $16.69 | $16.78 | $16.68 | $16.70 | $16.52 | 52,075 |
| 2024-08-22 | $16.70 | $16.77 | $16.66 | $16.69 | $16.51 | 41,449 |
| 2024-08-21 | $16.70 | $16.77 | $16.70 | $16.72 | $16.54 | 38,695 |
| 2024-08-20 | $16.66 | $16.79 | $16.65 | $16.72 | $16.54 | 72,804 |
| 2024-08-19 | $16.64 | $16.73 | $16.60 | $16.67 | $16.49 | 58,743 |
| 2024-08-16 | $16.63 | $16.71 | $16.63 | $16.66 | $16.48 | 68,492 |
| 2024-08-15 | $16.62 | $16.80 | $16.62 | $16.71 | $16.53 | 54,656 |
| 2024-08-14 | $16.76 | $16.80 | $16.75 | $16.76 | $16.52 | 26,978 |
| 2024-08-13 | $16.73 | $16.79 | $16.72 | $16.79 | $16.55 | 24,493 |
| 2024-08-12 | $16.69 | $16.80 | $16.66 | $16.75 | $16.50 | 29,228 |
| 2024-08-09 | $16.70 | $16.77 | $16.65 | $16.73 | $16.49 | 63,638 |
| 2024-08-08 | $16.77 | $16.79 | $16.66 | $16.69 | $16.45 | 43,794 |
| 2024-08-07 | $16.80 | $16.89 | $16.79 | $16.83 | $16.59 | 35,745 |
| 2024-08-06 | $16.70 | $16.84 | $16.68 | $16.81 | $16.57 | 58,282 |
| 2024-08-05 | $16.72 | $16.87 | $16.64 | $16.69 | $16.45 | 77,089 |
| 2024-08-02 | $16.74 | $16.80 | $16.64 | $16.77 | $16.53 | 60,832 |
| 2024-08-01 | $16.72 | $16.81 | $16.66 | $16.70 | $16.45 | 54,264 |
| 2024-07-31 | $16.75 | $16.81 | $16.69 | $16.74 | $16.50 | 29,849 |
| 2024-07-30 | $16.60 | $16.72 | $16.59 | $16.72 | $16.48 | 73,714 |
| 2024-07-29 | $16.58 | $16.68 | $16.58 | $16.63 | $16.39 | 43,416 |
| 2024-07-26 | $16.58 | $16.64 | $16.51 | $16.56 | $16.56 | 49,992 |
| 2024-07-25 | $16.53 | $16.62 | $16.48 | $16.58 | $16.58 | 54,111 |
| 2024-07-24 | $16.53 | $16.62 | $16.50 | $16.50 | $16.50 | 78,336 |
| 2024-07-23 | $16.52 | $16.62 | $16.52 | $16.55 | $16.55 | 40,854 |
| 2024-07-22 | $16.50 | $16.71 | $16.50 | $16.53 | $16.53 | 44,339 |
| 2024-07-19 | $16.53 | $16.64 | $16.43 | $16.48 | $16.48 | 88,984 |
| 2024-07-18 | $16.53 | $16.59 | $16.53 | $16.54 | $16.54 | 66,901 |
| 2024-07-17 | $16.55 | $16.69 | $16.54 | $16.54 | $16.54 | 59,871 |
| 2024-07-16 | $16.58 | $16.67 | $16.57 | $16.57 | $16.57 | 76,543 |
| 2024-07-15 | $16.65 | $16.71 | $16.54 | $16.57 | $16.57 | 26,108 |
| 2024-07-12 | $16.63 | $16.76 | $16.63 | $16.74 | $16.68 | 38,796 |
| 2024-07-11 | $16.62 | $16.72 | $16.60 | $16.64 | $16.58 | 39,128 |
| 2024-07-10 | $16.52 | $16.59 | $16.49 | $16.52 | $16.46 | 100,957 |
| 2024-07-09 | $16.48 | $16.57 | $16.46 | $16.52 | $16.46 | 29,011 |
| 2024-07-08 | $16.47 | $16.51 | $16.43 | $16.49 | $16.43 | 63,353 |
| 2024-07-05 | $16.50 | $16.53 | $16.43 | $16.47 | $16.41 | 21,543 |
| 2024-07-03 | $16.38 | $16.50 | $16.38 | $16.49 | $16.43 | 22,728 |
| 2024-07-02 | $16.44 | $16.50 | $16.36 | $16.41 | $16.35 | 35,790 |
| 2024-07-01 | $16.58 | $16.62 | $16.28 | $16.38 | $16.32 | 77,277 |
| 2024-06-28 | $16.63 | $16.65 | $16.39 | $16.58 | $16.52 | 70,055 |
| 2024-06-27 | $16.54 | $16.57 | $16.52 | $16.54 | $16.48 | 67,723 |
| 2024-06-26 | $16.46 | $16.54 | $16.43 | $16.45 | $16.39 | 52,608 |
| 2024-06-25 | $16.47 | $16.51 | $16.41 | $16.50 | $16.44 | 65,743 |
| 2024-06-24 | $16.39 | $16.50 | $16.37 | $16.42 | $16.36 | 33,137 |
| 2024-06-21 | $16.43 | $16.48 | $16.40 | $16.41 | $16.35 | 44,538 |
| 2024-06-20 | $16.37 | $16.55 | $16.37 | $16.40 | $16.34 | 74,339 |
| 2024-06-18 | $16.37 | $16.45 | $16.36 | $16.42 | $16.36 | 73,436 |
| 2024-06-17 | $16.48 | $16.50 | $16.35 | $16.39 | $16.33 | 55,072 |
| 2024-06-14 | $16.35 | $16.43 | $16.29 | $16.42 | $16.36 | 39,521 |
| 2024-06-13 | $16.48 | $16.53 | $16.40 | $16.42 | $16.30 | 51,942 |
| 2024-06-12 | $16.48 | $16.59 | $16.33 | $16.45 | $16.33 | 65,520 |
| 2024-06-11 | $16.36 | $16.44 | $16.31 | $16.44 | $16.32 | 45,730 |
| 2024-06-10 | $16.31 | $16.38 | $16.25 | $16.36 | $16.24 | 34,786 |
| 2024-06-07 | $16.33 | $16.38 | $16.26 | $16.31 | $16.19 | 35,325 |
| 2024-06-06 | $16.32 | $16.38 | $16.28 | $16.38 | $16.26 | 69,981 |
| 2024-06-05 | $16.25 | $16.35 | $16.24 | $16.34 | $16.22 | 87,668 |
| 2024-06-04 | $16.28 | $16.32 | $16.22 | $16.24 | $16.12 | 76,460 |
| 2024-06-03 | $16.22 | $16.38 | $16.22 | $16.31 | $16.19 | 24,238 |
| 2024-05-31 | $16.33 | $16.36 | $16.16 | $16.20 | $16.08 | 42,375 |
| 2024-05-30 | $16.34 | $16.40 | $16.15 | $16.15 | $16.03 | 40,162 |
| 2024-05-29 | $16.32 | $16.38 | $16.26 | $16.30 | $16.18 | 26,556 |
| 2024-05-28 | $16.33 | $16.38 | $16.28 | $16.32 | $16.20 | 30,940 |
| 2024-05-24 | $16.40 | $16.40 | $16.30 | $16.33 | $16.21 | 27,496 |
| 2024-05-23 | $16.33 | $16.38 | $16.26 | $16.32 | $16.20 | 52,862 |
| 2024-05-22 | $16.33 | $16.43 | $16.27 | $16.28 | $16.16 | 42,353 |
| 2024-05-21 | $16.56 | $16.58 | $16.39 | $16.40 | $16.28 | 53,990 |
| 2024-05-20 | $16.50 | $16.56 | $16.42 | $16.56 | $16.44 | 46,571 |
| 2024-05-17 | $16.38 | $16.50 | $16.36 | $16.50 | $16.38 | 42,320 |
| 2024-05-16 | $16.31 | $16.39 | $16.29 | $16.36 | $16.24 | 32,129 |
| 2024-05-15 | $16.25 | $16.34 | $16.25 | $16.31 | $16.19 | 55,797 |
| 2024-05-14 | $16.30 | $16.30 | $16.28 | $16.29 | $16.11 | 54,797 |
| 2024-05-13 | $16.30 | $16.31 | $16.27 | $16.28 | $16.10 | 64,888 |
| 2024-05-10 | $16.28 | $16.36 | $16.26 | $16.29 | $16.29 | 71,895 |
| 2024-05-09 | $16.32 | $16.32 | $16.27 | $16.30 | $16.30 | 44,612 |
| 2024-05-08 | $16.28 | $16.32 | $16.26 | $16.28 | $16.28 | 44,560 |
| 2024-05-07 | $16.28 | $16.34 | $16.27 | $16.29 | $16.29 | 49,700 |
| 2024-05-06 | $16.15 | $16.22 | $16.15 | $16.20 | $16.20 | 80,928 |
| 2024-05-03 | $16.10 | $16.21 | $16.10 | $16.19 | $16.19 | 39,940 |
| 2024-05-02 | $16.02 | $16.08 | $16.02 | $16.06 | $16.06 | 55,205 |
| 2024-05-01 | $16.01 | $16.10 | $16.01 | $16.07 | $16.07 | 48,070 |
| 2024-04-30 | $15.97 | $16.08 | $15.97 | $15.99 | $15.99 | 93,904 |
| 2024-04-29 | $16.05 | $16.09 | $16.03 | $16.06 | $16.06 | 70,487 |
| 2024-04-26 | $15.99 | $16.12 | $15.99 | $16.09 | $16.09 | 62,278 |
| 2024-04-25 | $16.01 | $16.07 | $16.01 | $16.05 | $16.05 | 50,443 |
| 2024-04-24 | $16.08 | $16.14 | $16.08 | $16.13 | $16.13 | 38,412 |
| 2024-04-23 | $16.12 | $16.17 | $16.09 | $16.13 | $16.13 | 88,632 |
| 2024-04-22 | $16.08 | $16.14 | $16.08 | $16.10 | $16.10 | 49,222 |
| 2024-04-19 | $16.12 | $16.14 | $16.06 | $16.11 | $16.11 | 65,663 |
| 2024-04-18 | $16.07 | $16.10 | $16.07 | $16.08 | $16.08 | 52,810 |
| 2024-04-17 | $16.06 | $16.12 | $16.06 | $16.08 | $16.08 | 71,974 |
| 2024-04-16 | $16.04 | $16.21 | $16.04 | $16.05 | $16.05 | 79,564 |
| 2024-04-15 | $16.14 | $16.15 | $16.07 | $16.13 | $16.13 | 45,690 |
| 2024-04-12 | $16.19 | $16.26 | $16.18 | $16.24 | $16.18 | 65,078 |
| 2024-04-11 | $16.26 | $16.26 | $16.14 | $16.21 | $16.15 | 32,426 |
| 2024-04-10 | $16.13 | $16.25 | $16.13 | $16.20 | $16.14 | 65,334 |
| 2024-04-09 | $16.19 | $16.29 | $16.18 | $16.27 | $16.21 | 64,500 |
| 2024-04-08 | $16.13 | $16.22 | $16.13 | $16.19 | $16.13 | 53,567 |
| 2024-04-05 | $16.11 | $16.18 | $16.11 | $16.14 | $16.08 | 39,824 |
| 2024-04-04 | $16.13 | $16.23 | $16.12 | $16.19 | $16.13 | 65,653 |
| 2024-04-03 | $16.12 | $16.20 | $16.08 | $16.19 | $16.13 | 77,201 |
| 2024-04-02 | $16.16 | $16.19 | $16.07 | $16.14 | $16.08 | 70,482 |
| 2024-04-01 | $16.27 | $16.34 | $16.20 | $16.23 | $16.17 | 100,312 |
| 2024-03-28 | $16.34 | $16.37 | $16.30 | $16.35 | $16.29 | 68,743 |
| 2024-03-27 | $16.33 | $16.37 | $16.31 | $16.35 | $16.35 | 59,441 |
| 2024-03-26 | $16.29 | $16.37 | $16.29 | $16.36 | $16.36 | 55,575 |
| 2024-03-25 | $16.30 | $16.34 | $16.25 | $16.29 | $16.29 | 108,238 |
| 2024-03-22 | $16.29 | $16.39 | $16.29 | $16.32 | $16.32 | 82,494 |
| 2024-03-21 | $16.36 | $16.41 | $16.24 | $16.26 | $16.26 | 65,933 |
| 2024-03-20 | $16.41 | $16.41 | $16.31 | $16.35 | $16.35 | 60,780 |
| 2024-03-19 | $16.38 | $16.48 | $16.38 | $16.47 | $16.47 | 129,469 |
| 2024-03-18 | $16.30 | $16.38 | $16.30 | $16.36 | $16.36 | 57,569 |
| 2024-03-15 | $16.26 | $16.35 | $16.25 | $16.34 | $16.34 | 34,613 |
| 2024-03-14 | $16.37 | $16.41 | $16.25 | $16.26 | $16.26 | 67,872 |
| 2024-03-13 | $16.40 | $16.48 | $16.40 | $16.46 | $16.40 | 80,820 |
| 2024-03-12 | $16.49 | $16.50 | $16.43 | $16.47 | $16.41 | 124,992 |
| 2024-03-11 | $16.41 | $16.51 | $16.40 | $16.50 | $16.44 | 111,366 |
| 2024-03-08 | $16.38 | $16.47 | $16.38 | $16.45 | $16.39 | 34,544 |
| 2024-03-07 | $16.35 | $16.45 | $16.35 | $16.41 | $16.41 | 54,292 |
| 2024-03-06 | $16.46 | $16.50 | $16.41 | $16.43 | $16.43 | 60,957 |
| 2024-03-05 | $16.49 | $16.52 | $16.39 | $16.45 | $16.45 | 34,016 |
| 2024-03-04 | $16.40 | $16.51 | $16.35 | $16.41 | $16.41 | 49,484 |
| 2024-03-01 | $16.39 | $16.55 | $16.39 | $16.47 | $16.47 | 56,970 |
| 2024-02-29 | $16.45 | $16.54 | $16.39 | $16.44 | $16.44 | 42,137 |
| 2024-02-28 | $16.36 | $16.42 | $16.28 | $16.35 | $16.35 | 138,134 |
| 2024-02-27 | $16.48 | $16.48 | $16.31 | $16.36 | $16.36 | 91,887 |
| 2024-02-26 | $16.53 | $16.53 | $16.46 | $16.48 | $16.48 | 54,075 |
| 2024-02-23 | $16.53 | $16.55 | $16.52 | $16.54 | $16.54 | 51,746 |
| 2024-02-22 | $16.53 | $16.56 | $16.46 | $16.52 | $16.52 | 107,268 |
| 2024-02-21 | $16.43 | $16.53 | $16.43 | $16.51 | $16.51 | 47,273 |
| 2024-02-20 | $16.46 | $16.46 | $16.36 | $16.41 | $16.41 | 29,637 |
| 2024-02-16 | $16.45 | $16.49 | $16.37 | $16.41 | $16.41 | 39,737 |
| 2024-02-15 | $16.46 | $16.55 | $16.46 | $16.48 | $16.48 | 65,988 |
| 2024-02-14 | $16.43 | $16.49 | $16.40 | $16.49 | $16.49 | 50,708 |
| 2024-02-13 | $16.53 | $16.55 | $16.41 | $16.42 | $16.42 | 29,922 |
| 2024-02-12 | $16.56 | $16.67 | $16.53 | $16.57 | $16.57 | 44,909 |
| 2024-02-09 | $16.52 | $16.61 | $16.48 | $16.55 | $16.55 | 39,839 |
| 2024-02-08 | $16.58 | $16.65 | $16.48 | $16.53 | $16.53 | 48,269 |
| 2024-02-07 | $16.60 | $16.74 | $16.51 | $16.51 | $16.51 | 56,514 |
| 2024-02-06 | $16.60 | $16.74 | $16.58 | $16.65 | $16.65 | 61,827 |
| 2024-02-05 | $16.37 | $16.64 | $16.35 | $16.57 | $16.57 | 114,476 |
| 2024-02-02 | $16.51 | $16.52 | $16.43 | $16.47 | $16.47 | 44,755 |
| 2024-02-01 | $16.58 | $16.81 | $16.58 | $16.74 | $16.74 | 55,186 |
| 2024-01-31 | $16.38 | $16.63 | $16.37 | $16.57 | $16.57 | 79,540 |
| 2024-01-30 | $16.30 | $16.41 | $16.29 | $16.38 | $16.38 | 47,072 |
| 2024-01-29 | $16.12 | $16.36 | $16.05 | $16.35 | $16.35 | 52,943 |
| 2024-01-26 | $16.15 | $16.20 | $16.08 | $16.12 | $16.12 | 81,839 |
| 2024-01-25 | $16.32 | $16.35 | $16.20 | $16.20 | $16.20 | 71,476 |
| 2024-01-24 | $16.31 | $16.35 | $16.25 | $16.32 | $16.32 | 88,022 |
| 2024-01-23 | $16.26 | $16.40 | $16.26 | $16.31 | $16.31 | 47,381 |
| 2024-01-22 | $16.28 | $16.42 | $16.26 | $16.28 | $16.28 | 36,457 |
| 2024-01-19 | $16.21 | $16.33 | $16.01 | $16.24 | $16.24 | 64,233 |
| 2024-01-18 | $16.26 | $16.30 | $16.23 | $16.26 | $16.26 | 52,408 |
| 2024-01-17 | $16.32 | $16.39 | $16.20 | $16.31 | $16.31 | 77,811 |
| 2024-01-16 | $16.46 | $16.58 | $16.25 | $16.38 | $16.38 | 72,841 |
| 2024-01-12 | $16.61 | $16.61 | $16.43 | $16.60 | $16.60 | 46,833 |
| 2024-01-11 | $16.60 | $16.66 | $16.47 | $16.59 | $16.59 | 38,868 |
| 2024-01-10 | $16.58 | $16.65 | $16.53 | $16.60 | $16.60 | 48,657 |
| 2024-01-09 | $16.61 | $16.65 | $16.55 | $16.58 | $16.58 | 67,122 |
| 2024-01-08 | $16.44 | $16.62 | $16.39 | $16.62 | $16.62 | 43,930 |
| 2024-01-05 | $16.49 | $16.51 | $16.30 | $16.38 | $16.38 | 108,755 |
| 2024-01-04 | $16.36 | $16.59 | $16.34 | $16.52 | $16.52 | 112,122 |
| 2024-01-03 | $16.36 | $16.50 | $16.30 | $16.50 | $16.50 | 130,981 |
| 2024-01-02 | $16.24 | $16.39 | $16.20 | $16.39 | $16.39 | 76,860 |
| 2023-12-29 | $16.18 | $16.37 | $16.16 | $16.25 | $16.25 | 254,556 |
| 2023-12-28 | $16.22 | $16.28 | $16.14 | $16.23 | $16.23 | 254,120 |
| 2023-12-27 | $16.25 | $16.37 | $16.21 | $16.29 | $16.29 | 173,131 |
| 2023-12-26 | $16.22 | $16.29 | $16.17 | $16.25 | $16.25 | 171,296 |
| 2023-12-22 | $16.20 | $16.28 | $16.17 | $16.22 | $16.22 | 188,886 |
| 2023-12-21 | $16.26 | $16.29 | $16.17 | $16.19 | $16.19 | 91,538 |
| 2023-12-20 | $16.16 | $16.20 | $16.13 | $16.20 | $16.20 | 229,210 |
| 2023-12-19 | $16.14 | $16.25 | $16.11 | $16.21 | $16.21 | 171,956 |
| 2023-12-18 | $16.08 | $16.20 | $16.06 | $16.20 | $16.20 | 138,866 |
| 2023-12-15 | $16.20 | $16.31 | $16.11 | $16.16 | $16.16 | 156,195 |
| 2023-12-14 | $16.01 | $16.27 | $16.01 | $16.27 | $16.27 | 197,421 |
| 2023-12-13 | $15.97 | $16.10 | $15.89 | $16.00 | $15.94 | 162,944 |
| 2023-12-12 | $16.00 | $16.05 | $15.96 | $15.99 | $15.93 | 101,878 |
| 2023-12-11 | $15.99 | $16.09 | $15.96 | $16.00 | $15.94 | 108,035 |
| 2023-12-08 | $16.04 | $16.10 | $15.98 | $16.04 | $15.98 | 99,181 |
| 2023-12-07 | $15.94 | $16.10 | $15.89 | $16.09 | $16.03 | 128,446 |
| 2023-12-06 | $15.88 | $15.96 | $15.83 | $15.89 | $15.83 | 138,718 |
| 2023-12-05 | $15.82 | $15.96 | $15.81 | $15.85 | $15.79 | 143,062 |
| 2023-12-04 | $15.78 | $15.87 | $15.75 | $15.79 | $15.73 | 134,892 |
| 2023-12-01 | $15.80 | $15.93 | $15.75 | $15.81 | $15.81 | 162,514 |
| 2023-11-30 | $15.85 | $15.85 | $15.71 | $15.77 | $15.77 | 245,801 |
| 2023-11-29 | $15.68 | $15.89 | $15.63 | $15.89 | $15.89 | 195,960 |
| 2023-11-28 | $15.53 | $15.64 | $15.53 | $15.63 | $15.63 | 137,394 |
| 2023-11-27 | $15.57 | $15.66 | $15.52 | $15.55 | $15.55 | 161,304 |
| 2023-11-24 | $15.53 | $15.61 | $15.53 | $15.57 | $15.57 | 36,631 |
| 2023-11-22 | $15.62 | $15.67 | $15.51 | $15.58 | $15.58 | 106,788 |
| 2023-11-21 | $15.53 | $15.62 | $15.51 | $15.62 | $15.62 | 76,516 |
| 2023-11-20 | $15.61 | $15.70 | $15.47 | $15.54 | $15.54 | 136,591 |
| 2023-11-17 | $15.73 | $15.75 | $15.62 | $15.68 | $15.68 | 67,597 |
| 2023-11-16 | $15.68 | $15.93 | $15.67 | $15.72 | $15.72 | 154,484 |
| 2023-11-15 | $15.70 | $15.73 | $15.59 | $15.64 | $15.64 | 91,463 |
| 2023-11-14 | $15.58 | $15.74 | $15.54 | $15.72 | $15.72 | 102,259 |
| 2023-11-13 | $15.45 | $15.48 | $15.31 | $15.45 | $15.39 | 39,199 |
| 2023-11-10 | $15.30 | $15.44 | $15.29 | $15.42 | $15.36 | 71,588 |
| 2023-11-09 | $15.31 | $15.39 | $15.22 | $15.29 | $15.23 | 102,712 |
| 2023-11-08 | $15.21 | $15.39 | $15.15 | $15.31 | $15.25 | 77,026 |
| 2023-11-07 | $15.06 | $15.22 | $14.98 | $15.19 | $15.13 | 95,763 |
| 2023-11-06 | $14.92 | $15.05 | $14.92 | $15.02 | $14.96 | 89,771 |
| 2023-11-03 | $14.87 | $15.01 | $14.85 | $14.96 | $14.96 | 180,717 |
| 2023-11-02 | $14.65 | $14.85 | $14.64 | $14.73 | $14.73 | 137,312 |
| 2023-11-01 | $14.40 | $14.65 | $14.35 | $14.59 | $14.59 | 87,338 |
| 2023-10-31 | $14.38 | $14.50 | $14.34 | $14.36 | $14.36 | 92,548 |
| 2023-10-30 | $14.35 | $14.46 | $14.34 | $14.38 | $14.38 | 45,860 |
| 2023-10-27 | $14.32 | $14.44 | $14.32 | $14.35 | $14.35 | 127,307 |
| 2023-10-26 | $14.41 | $14.47 | $14.30 | $14.38 | $14.38 | 304,239 |
| 2023-10-25 | $14.46 | $14.52 | $14.40 | $14.42 | $14.42 | 106,863 |
| 2023-10-24 | $14.52 | $14.58 | $14.50 | $14.56 | $14.56 | 50,182 |
| 2023-10-23 | $14.48 | $14.55 | $14.40 | $14.44 | $14.44 | 134,535 |
| 2023-10-20 | $14.33 | $14.54 | $14.33 | $14.48 | $14.48 | 75,630 |
| 2023-10-19 | $14.39 | $14.57 | $14.37 | $14.40 | $14.40 | 102,837 |
| 2023-10-18 | $14.79 | $14.84 | $14.40 | $14.47 | $14.47 | 174,915 |
| 2023-10-17 | $14.90 | $14.95 | $14.79 | $14.91 | $14.91 | 119,841 |
| 2023-10-16 | $15.05 | $15.10 | $14.87 | $14.93 | $14.93 | 96,792 |
| 2023-10-13 | $15.07 | $15.12 | $15.00 | $15.07 | $15.07 | 85,188 |
| 2023-10-12 | $15.17 | $15.20 | $15.05 | $15.08 | $15.02 | 55,306 |
| 2023-10-11 | $15.18 | $15.28 | $15.09 | $15.19 | $15.13 | 108,831 |
| 2023-10-10 | $15.18 | $15.27 | $15.01 | $15.05 | $14.99 | 126,026 |
| 2023-10-09 | $15.20 | $15.29 | $15.12 | $15.21 | $15.15 | 44,499 |
| 2023-10-06 | $15.25 | $15.30 | $15.12 | $15.16 | $15.10 | 70,257 |
| 2023-10-05 | $15.48 | $15.48 | $15.25 | $15.31 | $15.25 | 35,491 |
| 2023-10-04 | $15.47 | $15.60 | $15.40 | $15.46 | $15.40 | 59,522 |
| 2023-10-03 | $15.67 | $15.71 | $15.36 | $15.37 | $15.31 | 68,123 |
| 2023-10-02 | $15.86 | $15.91 | $15.62 | $15.67 | $15.61 | 125,760 |
| 2023-09-29 | $15.68 | $15.96 | $15.68 | $15.93 | $15.87 | 72,846 |
| 2023-09-28 | $15.35 | $15.68 | $15.33 | $15.61 | $15.55 | 70,462 |
| 2023-09-27 | $15.46 | $15.57 | $15.29 | $15.36 | $15.30 | 61,248 |
| 2023-09-26 | $15.87 | $15.89 | $15.36 | $15.40 | $15.34 | 135,366 |
| 2023-09-25 | $15.85 | $15.98 | $15.73 | $15.86 | $15.80 | 82,900 |
| 2023-09-22 | $15.96 | $16.21 | $15.86 | $15.88 | $15.81 | 59,277 |
| 2023-09-21 | $16.22 | $16.22 | $15.94 | $16.01 | $15.95 | 81,950 |
| 2023-09-20 | $16.08 | $16.40 | $16.08 | $16.27 | $16.21 | 56,562 |
| 2023-09-19 | $16.22 | $16.45 | $15.92 | $16.05 | $15.99 | 109,353 |
| 2023-09-18 | $16.17 | $16.24 | $16.08 | $16.19 | $16.13 | 45,391 |
| 2023-09-15 | $16.33 | $16.39 | $16.07 | $16.17 | $16.17 | 49,405 |
| 2023-09-14 | $16.20 | $16.35 | $16.20 | $16.32 | $16.32 | 34,410 |
| 2023-09-13 | $16.28 | $16.41 | $16.28 | $16.31 | $16.24 | 36,114 |
| 2023-09-12 | $16.36 | $16.47 | $16.25 | $16.29 | $16.22 | 48,213 |
| 2023-09-11 | $16.62 | $16.67 | $16.32 | $16.34 | $16.27 | 49,936 |
| 2023-09-08 | $16.79 | $16.80 | $16.60 | $16.61 | $16.54 | 22,737 |
| 2023-09-07 | $16.61 | $16.79 | $16.52 | $16.79 | $16.72 | 66,301 |
| 2023-09-06 | $16.79 | $16.86 | $16.54 | $16.57 | $16.57 | 56,016 |
| 2023-09-05 | $16.99 | $17.00 | $16.78 | $16.83 | $16.83 | 48,438 |
| 2023-09-01 | $16.97 | $17.03 | $16.86 | $16.99 | $16.99 | 25,496 |
| 2023-08-31 | $17.08 | $17.08 | $16.80 | $16.89 | $16.89 | 46,860 |
| 2023-08-30 | $17.04 | $17.10 | $16.94 | $16.95 | $16.95 | 59,267 |
| 2023-08-29 | $16.81 | $17.02 | $16.74 | $17.02 | $17.02 | 49,749 |
| 2023-08-28 | $16.75 | $16.78 | $16.65 | $16.74 | $16.74 | 14,712 |
| 2023-08-25 | $16.68 | $16.77 | $16.67 | $16.69 | $16.69 | 22,727 |
| 2023-08-24 | $16.86 | $16.86 | $16.65 | $16.66 | $16.66 | 37,237 |
| 2023-08-23 | $16.84 | $16.85 | $16.76 | $16.83 | $16.83 | 22,332 |
| 2023-08-22 | $16.79 | $16.85 | $16.70 | $16.77 | $16.77 | 78,861 |
| 2023-08-21 | $16.90 | $16.90 | $16.68 | $16.70 | $16.70 | 37,949 |
| 2023-08-18 | $16.86 | $16.94 | $16.72 | $16.92 | $16.92 | 42,845 |
| 2023-08-17 | $16.69 | $16.86 | $16.63 | $16.86 | $16.86 | 51,784 |
| 2023-08-16 | $16.79 | $16.93 | $16.64 | $16.67 | $16.67 | 61,998 |
| 2023-08-15 | $16.64 | $16.83 | $16.54 | $16.78 | $16.78 | 39,819 |
| 2023-08-14 | $16.64 | $16.64 | $16.50 | $16.64 | $16.64 | 25,881 |
| 2023-08-11 | $16.65 | $16.70 | $16.59 | $16.65 | $16.65 | 51,017 |
| 2023-08-10 | $16.67 | $16.75 | $16.53 | $16.59 | $16.59 | 31,585 |
| 2023-08-09 | $16.69 | $16.78 | $16.63 | $16.65 | $16.65 | 28,508 |
| 2023-08-08 | $16.64 | $16.69 | $16.56 | $16.63 | $16.63 | 47,196 |
| 2023-08-07 | $16.94 | $16.95 | $16.52 | $16.57 | $16.57 | 90,746 |
| 2023-08-04 | $16.71 | $16.85 | $16.69 | $16.85 | $16.85 | 34,219 |
| 2023-08-03 | $16.63 | $16.71 | $16.55 | $16.70 | $16.70 | 62,310 |
| 2023-08-02 | $16.80 | $16.94 | $16.75 | $16.76 | $16.76 | 53,433 |
| 2023-08-01 | $16.88 | $16.98 | $16.83 | $16.92 | $16.92 | 46,828 |
| 2023-07-31 | $16.75 | $16.97 | $16.75 | $16.92 | $16.92 | 78,783 |
| 2023-07-28 | $16.66 | $16.83 | $16.66 | $16.75 | $16.75 | 58,655 |
| 2023-07-27 | $16.90 | $16.90 | $16.64 | $16.70 | $16.70 | 72,691 |
| 2023-07-26 | $16.89 | $16.95 | $16.77 | $16.82 | $16.82 | 44,456 |
| 2023-07-25 | $16.87 | $16.98 | $16.81 | $16.86 | $16.86 | 86,389 |
| 2023-07-24 | $16.95 | $17.03 | $16.81 | $16.91 | $16.91 | 39,707 |
| 2023-07-21 | $16.87 | $17.02 | $16.83 | $16.87 | $16.87 | 30,500 |
| 2023-07-20 | $16.94 | $16.94 | $16.77 | $16.79 | $16.79 | 36,116 |
| 2023-07-19 | $16.97 | $17.03 | $16.94 | $16.97 | $16.97 | 26,871 |
| 2023-07-18 | $16.88 | $17.01 | $16.84 | $16.93 | $16.93 | 47,357 |
| 2023-07-17 | $16.97 | $17.05 | $16.80 | $16.86 | $16.86 | 53,270 |
| 2023-07-14 | $16.98 | $17.05 | $16.92 | $16.95 | $16.95 | 30,251 |
| 2023-07-13 | $16.93 | $17.19 | $16.88 | $16.92 | $16.92 | 36,699 |
| 2023-07-12 | $17.00 | $17.08 | $16.94 | $16.96 | $16.89 | 36,821 |
| 2023-07-11 | $17.00 | $17.17 | $16.88 | $16.88 | $16.81 | 34,148 |
| 2023-07-10 | $16.85 | $17.07 | $16.85 | $16.95 | $16.88 | 42,761 |
| 2023-07-07 | $16.85 | $17.04 | $16.68 | $16.79 | $16.72 | 45,795 |
| 2023-07-06 | $16.82 | $16.88 | $16.58 | $16.73 | $16.66 | 55,933 |
| 2023-07-05 | $17.09 | $17.12 | $16.87 | $16.91 | $16.84 | 56,054 |
| 2023-07-03 | $17.20 | $17.27 | $17.05 | $17.09 | $17.09 | 35,853 |
| 2023-06-30 | $17.18 | $17.32 | $17.06 | $17.07 | $17.07 | 47,200 |
| 2023-06-29 | $17.13 | $17.23 | $16.99 | $17.05 | $17.05 | 50,973 |
| 2023-06-28 | $17.21 | $17.30 | $17.06 | $17.19 | $17.19 | 40,788 |
| 2023-06-27 | $17.01 | $17.37 | $17.01 | $17.11 | $17.11 | 39,197 |
| 2023-06-26 | $16.95 | $17.14 | $16.94 | $16.97 | $16.97 | 72,150 |
| 2023-06-23 | $16.90 | $17.03 | $16.87 | $16.95 | $16.95 | 57,456 |
| 2023-06-22 | $16.82 | $16.91 | $16.78 | $16.85 | $16.85 | 43,768 |
| 2023-06-21 | $16.91 | $17.07 | $16.76 | $16.78 | $16.78 | 70,743 |
| 2023-06-20 | $17.11 | $17.12 | $16.91 | $16.92 | $16.92 | 59,604 |
| 2023-06-16 | $17.04 | $17.15 | $16.97 | $17.06 | $17.06 | 45,141 |
| 2023-06-15 | $17.21 | $17.22 | $17.03 | $17.07 | $17.07 | 48,798 |
| 2023-06-14 | $17.20 | $17.43 | $17.00 | $17.28 | $17.28 | 42,809 |
| 2023-06-13 | $17.25 | $17.30 | $17.06 | $17.12 | $17.04 | 58,013 |
| 2023-06-12 | $17.52 | $17.53 | $17.24 | $17.30 | $17.23 | 35,052 |
| 2023-06-09 | $17.40 | $17.53 | $17.27 | $17.47 | $17.47 | 24,058 |
| 2023-06-08 | $17.24 | $17.53 | $17.03 | $17.46 | $17.46 | 33,644 |
| 2023-06-07 | $17.04 | $17.25 | $17.01 | $17.22 | $17.22 | 30,276 |
| 2023-06-06 | $16.90 | $17.19 | $16.90 | $17.10 | $17.10 | 40,517 |
| 2023-06-05 | $16.86 | $17.06 | $16.86 | $17.00 | $17.00 | 28,000 |
| 2023-06-02 | $16.97 | $17.05 | $16.81 | $16.89 | $16.89 | 42,692 |
| 2023-06-01 | $17.00 | $17.14 | $16.95 | $16.97 | $16.97 | 39,701 |
| 2023-05-31 | $17.00 | $17.40 | $16.80 | $17.00 | $17.00 | 79,413 |
| 2023-05-30 | $16.90 | $17.03 | $16.80 | $16.97 | $16.97 | 28,819 |
| 2023-05-26 | $16.87 | $16.93 | $16.79 | $16.86 | $16.86 | 11,779 |
| 2023-05-25 | $16.64 | $17.01 | $16.64 | $16.91 | $16.91 | 47,986 |
| 2023-05-24 | $16.76 | $16.84 | $16.55 | $16.61 | $16.61 | 53,310 |
| 2023-05-23 | $16.68 | $16.86 | $16.62 | $16.80 | $16.80 | 34,431 |
| 2023-05-22 | $16.70 | $16.90 | $16.69 | $16.71 | $16.71 | 30,539 |
| 2023-05-19 | $16.81 | $16.84 | $16.67 | $16.74 | $16.74 | 45,692 |
| 2023-05-18 | $16.84 | $16.89 | $16.72 | $16.81 | $16.81 | 59,212 |
| 2023-05-17 | $17.11 | $17.16 | $16.75 | $16.85 | $16.85 | 84,015 |
| 2023-05-16 | $17.22 | $17.25 | $16.99 | $17.11 | $17.11 | 7,788 |
| 2023-05-15 | $16.92 | $17.26 | $16.91 | $17.25 | $17.25 | 33,448 |
| 2023-05-12 | $17.00 | $17.02 | $16.86 | $16.95 | $16.95 | 19,081 |
| 2023-05-11 | $17.07 | $17.09 | $16.89 | $16.99 | $16.92 | 33,593 |
| 2023-05-10 | $17.21 | $17.21 | $16.95 | $17.03 | $16.95 | 21,953 |
| 2023-05-09 | $17.15 | $17.36 | $16.90 | $16.99 | $16.92 | 28,688 |
| 2023-05-08 | $17.27 | $17.43 | $17.05 | $17.08 | $17.00 | 46,073 |
| 2023-05-05 | $17.10 | $17.44 | $17.06 | $17.19 | $17.19 | 50,369 |
| 2023-05-04 | $17.22 | $17.28 | $17.00 | $17.03 | $17.03 | 70,855 |
| 2023-05-03 | $17.10 | $17.43 | $17.03 | $17.18 | $17.18 | 64,711 |
| 2023-05-02 | $17.18 | $17.34 | $17.09 | $17.10 | $17.10 | 45,973 |
| 2023-05-01 | $17.29 | $17.47 | $17.15 | $17.18 | $17.18 | 31,562 |
| 2023-04-28 | $17.26 | $17.67 | $17.18 | $17.29 | $17.29 | 58,151 |
| 2023-04-27 | $17.35 | $17.35 | $17.16 | $17.26 | $17.26 | 40,049 |
| 2023-04-26 | $17.21 | $17.48 | $17.16 | $17.35 | $17.35 | 51,207 |
| 2023-04-25 | $17.10 | $17.28 | $17.10 | $17.21 | $17.21 | 39,864 |
| 2023-04-24 | $17.05 | $17.20 | $17.02 | $17.16 | $17.16 | 45,408 |
| 2023-04-21 | $16.88 | $17.09 | $16.87 | $17.05 | $17.05 | 73,062 |
| 2023-04-20 | $16.82 | $16.92 | $16.76 | $16.88 | $16.88 | 27,917 |
| 2023-04-19 | $16.41 | $16.82 | $16.41 | $16.79 | $16.79 | 81,331 |
| 2023-04-18 | $16.81 | $16.89 | $16.41 | $16.42 | $16.42 | 161,383 |
| 2023-04-17 | $16.98 | $16.98 | $16.77 | $16.86 | $16.86 | 50,869 |
| 2023-04-14 | $17.15 | $17.27 | $16.94 | $16.99 | $16.99 | 81,371 |
| 2023-04-13 | $17.30 | $17.30 | $17.13 | $17.17 | $17.17 | 46,391 |
| 2023-04-12 | $17.29 | $17.35 | $17.24 | $17.31 | $17.23 | 49,120 |
| 2023-04-11 | $17.00 | $17.16 | $16.93 | $17.13 | $17.06 | 69,821 |
| 2023-04-10 | $17.15 | $17.27 | $16.94 | $17.03 | $16.96 | 69,410 |
| 2023-04-06 | $17.26 | $17.39 | $17.14 | $17.20 | $17.13 | 40,934 |
| 2023-04-05 | $17.20 | $17.29 | $17.14 | $17.27 | $17.19 | 64,202 |
| 2023-04-04 | $17.15 | $17.20 | $17.03 | $17.09 | $17.02 | 53,116 |
| 2023-04-03 | $17.35 | $17.40 | $17.16 | $17.21 | $17.21 | 59,099 |
| 2023-03-31 | $17.31 | $17.38 | $17.19 | $17.38 | $17.38 | 52,784 |
| 2023-03-30 | $17.06 | $17.23 | $17.04 | $17.22 | $17.22 | 35,945 |
| 2023-03-29 | $17.01 | $17.15 | $16.93 | $16.98 | $16.98 | 76,512 |
| 2023-03-28 | $16.99 | $17.08 | $16.93 | $17.01 | $17.01 | 55,458 |
| 2023-03-27 | $17.31 | $17.48 | $16.91 | $16.93 | $16.93 | 164,173 |
| 2023-03-24 | $17.55 | $17.59 | $17.31 | $17.40 | $17.40 | 75,116 |
| 2023-03-23 | $17.30 | $17.51 | $17.29 | $17.48 | $17.48 | 51,158 |
| 2023-03-22 | $17.17 | $17.33 | $17.15 | $17.30 | $17.30 | 45,258 |
| 2023-03-21 | $17.32 | $17.32 | $17.00 | $17.10 | $17.10 | 53,702 |
| 2023-03-20 | $17.44 | $17.54 | $17.22 | $17.24 | $17.24 | 80,564 |
| 2023-03-17 | $17.57 | $17.61 | $17.42 | $17.46 | $17.46 | 55,151 |
| 2023-03-16 | $17.74 | $17.97 | $17.56 | $17.60 | $17.60 | 57,540 |
| 2023-03-15 | $17.64 | $17.88 | $17.56 | $17.62 | $17.62 | 60,908 |
| 2023-03-14 | $17.78 | $18.09 | $17.65 | $17.66 | $17.66 | 118,132 |
| 2023-03-13 | $17.77 | $17.88 | $17.63 | $17.86 | $17.78 | 61,309 |
| 2023-03-10 | $17.57 | $17.91 | $17.57 | $17.69 | $17.61 | 103,847 |
| 2023-03-09 | $17.60 | $17.69 | $17.43 | $17.57 | $17.49 | 128,531 |
| 2023-03-08 | $17.50 | $17.76 | $17.27 | $17.63 | $17.55 | 147,840 |
| 2023-03-07 | $17.25 | $17.60 | $17.24 | $17.50 | $17.42 | 69,764 |
| 2023-03-06 | $17.38 | $17.38 | $17.21 | $17.22 | $17.14 | 46,788 |
| 2023-03-03 | $17.35 | $17.40 | $17.22 | $17.38 | $17.30 | 34,744 |
| 2023-03-02 | $17.19 | $17.33 | $17.19 | $17.21 | $17.13 | 53,499 |
| 2023-03-01 | $17.41 | $17.44 | $17.28 | $17.35 | $17.35 | 59,725 |
| 2023-02-28 | $17.37 | $17.45 | $17.20 | $17.37 | $17.37 | 51,868 |
| 2023-02-27 | $17.22 | $17.40 | $17.16 | $17.33 | $17.33 | 59,108 |
| 2023-02-24 | $17.09 | $17.16 | $16.95 | $17.13 | $17.13 | 67,271 |
| 2023-02-23 | $17.10 | $17.24 | $17.02 | $17.04 | $17.04 | 45,461 |
| 2023-02-22 | $17.34 | $17.63 | $17.05 | $17.05 | $17.05 | 88,918 |
| 2023-02-21 | $17.29 | $17.39 | $17.08 | $17.23 | $17.23 | 66,089 |
| 2023-02-17 | $17.67 | $17.67 | $17.23 | $17.33 | $17.33 | 88,250 |
| 2023-02-16 | $17.84 | $17.84 | $17.53 | $17.63 | $17.63 | 62,734 |
| 2023-02-15 | $17.82 | $17.96 | $17.80 | $17.86 | $17.86 | 47,357 |
| 2023-02-14 | $17.91 | $17.94 | $17.72 | $17.78 | $17.78 | 39,707 |
| 2023-02-13 | $17.84 | $18.00 | $17.78 | $17.99 | $17.91 | 73,460 |
| 2023-02-10 | $17.61 | $17.91 | $17.56 | $17.72 | $17.64 | 41,862 |
| 2023-02-09 | $17.73 | $17.89 | $17.51 | $17.51 | $17.43 | 48,371 |
| 2023-02-08 | $17.70 | $17.95 | $17.58 | $17.77 | $17.69 | 62,035 |
| 2023-02-07 | $17.34 | $17.59 | $17.30 | $17.54 | $17.46 | 91,664 |
| 2023-02-06 | $17.48 | $17.50 | $17.35 | $17.35 | $17.27 | 50,334 |
| 2023-02-03 | $17.68 | $17.79 | $17.45 | $17.46 | $17.38 | 54,173 |
| 2023-02-02 | $17.84 | $17.89 | $17.56 | $17.72 | $17.64 | 93,583 |
| 2023-02-01 | $17.84 | $18.00 | $17.69 | $17.72 | $17.64 | 99,076 |
| 2023-01-31 | $17.93 | $18.00 | $17.77 | $17.78 | $17.70 | 86,664 |
| 2023-01-30 | $18.09 | $18.09 | $17.76 | $17.90 | $17.82 | 37,113 |
| 2023-01-27 | $18.00 | $18.10 | $17.88 | $18.02 | $17.94 | 80,276 |
| 2023-01-26 | $18.10 | $18.10 | $17.66 | $18.00 | $17.92 | 75,937 |
| 2023-01-25 | $17.96 | $17.98 | $17.75 | $17.94 | $17.86 | 74,326 |
| 2023-01-24 | $17.83 | $17.89 | $17.62 | $17.85 | $17.77 | 111,507 |
| 2023-01-23 | $17.61 | $17.83 | $17.56 | $17.56 | $17.48 | 79,517 |
| 2023-01-20 | $17.35 | $17.54 | $17.35 | $17.51 | $17.43 | 73,226 |
| 2023-01-19 | $17.37 | $17.45 | $17.30 | $17.40 | $17.32 | 108,719 |
| 2023-01-18 | $17.54 | $17.57 | $17.30 | $17.38 | $17.30 | 134,302 |
| 2023-01-17 | $17.42 | $17.49 | $17.25 | $17.45 | $17.37 | 64,836 |
| 2023-01-13 | $17.13 | $17.52 | $17.13 | $17.45 | $17.37 | 99,276 |
| 2023-01-12 | $17.24 | $17.28 | $17.17 | $17.24 | $17.08 | 58,675 |
| 2023-01-11 | $16.97 | $17.30 | $16.88 | $17.20 | $17.04 | 145,976 |
| 2023-01-10 | $16.92 | $16.96 | $16.85 | $16.89 | $16.74 | 50,461 |
| 2023-01-09 | $16.75 | $16.89 | $16.63 | $16.88 | $16.73 | 63,352 |
| 2023-01-06 | $16.66 | $16.81 | $16.54 | $16.67 | $16.67 | 99,948 |
| 2023-01-05 | $16.39 | $16.62 | $16.39 | $16.58 | $16.58 | 57,974 |
| 2023-01-04 | $16.50 | $16.56 | $16.39 | $16.47 | $16.47 | 48,675 |
| 2023-01-03 | $16.25 | $16.40 | $16.23 | $16.40 | $16.40 | 106,999 |
| 2022-12-30 | $16.04 | $16.15 | $15.85 | $16.06 | $16.06 | 231,026 |
| 2022-12-29 | $16.26 | $16.49 | $15.96 | $16.13 | $16.13 | 253,621 |
| 2022-12-28 | $16.36 | $16.58 | $16.21 | $16.24 | $16.24 | 177,250 |
| 2022-12-27 | $16.39 | $16.42 | $16.21 | $16.34 | $16.34 | 179,494 |
| 2022-12-23 | $16.18 | $16.46 | $16.16 | $16.43 | $16.43 | 114,015 |
| 2022-12-22 | $16.12 | $16.34 | $16.12 | $16.30 | $16.30 | 120,328 |
| 2022-12-21 | $16.29 | $16.47 | $16.09 | $16.10 | $16.10 | 193,032 |
| 2022-12-20 | $16.26 | $16.47 | $16.23 | $16.30 | $16.30 | 189,734 |
| 2022-12-19 | $16.26 | $16.49 | $16.17 | $16.25 | $16.25 | 213,490 |
| 2022-12-16 | $16.60 | $16.66 | $16.16 | $16.25 | $16.25 | 199,105 |
| 2022-12-15 | $16.70 | $16.81 | $16.51 | $16.61 | $16.61 | 153,359 |
| 2022-12-14 | $16.79 | $17.10 | $16.74 | $16.82 | $16.82 | 154,748 |
| 2022-12-13 | $16.54 | $16.96 | $16.52 | $16.79 | $16.71 | 200,701 |
| 2022-12-12 | $16.40 | $16.58 | $16.34 | $16.44 | $16.44 | 117,665 |
| 2022-12-09 | $16.64 | $16.78 | $16.32 | $16.39 | $16.39 | 124,339 |
| 2022-12-08 | $16.74 | $16.93 | $16.56 | $16.63 | $16.63 | 152,155 |
| 2022-12-07 | $16.60 | $16.99 | $16.55 | $16.73 | $16.73 | 174,114 |
| 2022-12-06 | $16.60 | $16.77 | $16.56 | $16.63 | $16.63 | 99,838 |
| 2022-12-05 | $16.87 | $16.93 | $16.59 | $16.63 | $16.63 | 134,413 |
| 2022-12-02 | $16.89 | $16.97 | $16.76 | $16.94 | $16.94 | 94,501 |
| 2022-12-01 | $16.93 | $17.04 | $16.84 | $16.92 | $16.92 | 89,211 |
| 2022-11-30 | $16.81 | $16.94 | $16.74 | $16.89 | $16.89 | 90,165 |
| 2022-11-29 | $16.81 | $16.89 | $16.60 | $16.85 | $16.85 | 115,444 |
| 2022-11-28 | $16.60 | $16.92 | $16.51 | $16.84 | $16.84 | 130,341 |
| 2022-11-25 | $16.50 | $16.57 | $16.41 | $16.55 | $16.55 | 50,741 |
| 2022-11-23 | $16.35 | $16.52 | $16.32 | $16.52 | $16.52 | 212,048 |
| 2022-11-22 | $16.21 | $16.34 | $16.17 | $16.32 | $16.32 | 214,229 |
| 2022-11-21 | $16.03 | $16.22 | $16.03 | $16.18 | $16.18 | 155,470 |
| 2022-11-18 | $16.30 | $16.30 | $16.02 | $16.05 | $16.05 | 76,306 |
| 2022-11-17 | $16.13 | $16.36 | $16.12 | $16.22 | $16.22 | 134,333 |
| 2022-11-16 | $15.94 | $16.24 | $15.94 | $16.03 | $16.03 | 93,267 |
| 2022-11-15 | $15.68 | $15.99 | $15.68 | $15.97 | $15.97 | 116,749 |
| 2022-11-14 | $15.78 | $15.78 | $15.48 | $15.53 | $15.53 | 98,639 |
| 2022-11-11 | $15.77 | $15.89 | $15.69 | $15.79 | $15.70 | 136,860 |
| 2022-11-10 | $15.39 | $15.79 | $15.39 | $15.79 | $15.70 | 139,725 |
| 2022-11-09 | $15.25 | $15.49 | $15.15 | $15.16 | $15.08 | 177,121 |
| 2022-11-08 | $15.58 | $15.70 | $15.30 | $15.35 | $15.27 | 140,928 |
| 2022-11-07 | $15.80 | $15.90 | $15.55 | $15.57 | $15.49 | 99,975 |
| 2022-11-04 | $15.97 | $16.33 | $15.72 | $15.76 | $15.67 | 136,967 |
| 2022-11-03 | $16.19 | $16.19 | $15.78 | $15.81 | $15.72 | 98,466 |
| 2022-11-02 | $15.77 | $16.47 | $15.77 | $16.21 | $16.12 | 90,859 |
| 2022-11-01 | $15.74 | $15.93 | $15.72 | $15.84 | $15.75 | 90,940 |
| 2022-10-31 | $15.48 | $15.69 | $15.41 | $15.68 | $15.59 | 147,559 |
| 2022-10-28 | $15.58 | $15.58 | $15.32 | $15.48 | $15.40 | 214,701 |
| 2022-10-27 | $15.55 | $15.65 | $15.43 | $15.57 | $15.49 | 114,124 |
| 2022-10-26 | $15.44 | $15.69 | $15.44 | $15.57 | $15.49 | 149,429 |
| 2022-10-25 | $15.58 | $15.62 | $15.41 | $15.44 | $15.36 | 64,903 |
| 2022-10-24 | $15.71 | $15.76 | $15.50 | $15.57 | $15.49 | 80,549 |
| 2022-10-21 | $15.58 | $15.79 | $15.55 | $15.70 | $15.70 | 103,004 |
| 2022-10-20 | $15.70 | $15.83 | $15.64 | $15.72 | $15.72 | 64,717 |
| 2022-10-19 | $15.72 | $15.77 | $15.62 | $15.65 | $15.65 | 93,925 |
| 2022-10-18 | $15.71 | $15.84 | $15.65 | $15.74 | $15.74 | 90,203 |
| 2022-10-17 | $15.61 | $15.74 | $15.61 | $15.74 | $15.74 | 78,298 |
| 2022-10-14 | $15.58 | $15.67 | $15.51 | $15.60 | $15.60 | 132,218 |
| 2022-10-13 | $15.63 | $15.65 | $15.48 | $15.57 | $15.57 | 86,919 |
| 2022-10-12 | $15.94 | $15.99 | $15.72 | $15.78 | $15.78 | 113,052 |
| 2022-10-11 | $15.81 | $15.96 | $15.65 | $15.89 | $15.89 | 106,346 |
| 2022-10-10 | $15.76 | $15.89 | $15.60 | $15.71 | $15.71 | 66,728 |
| 2022-10-07 | $16.05 | $16.09 | $15.79 | $15.82 | $15.82 | 68,063 |
| 2022-10-06 | $15.94 | $16.12 | $15.94 | $16.05 | $16.05 | 95,123 |
| 2022-10-05 | $15.97 | $15.98 | $15.88 | $15.94 | $15.94 | 123,182 |
| 2022-10-04 | $15.75 | $15.99 | $15.62 | $15.98 | $15.98 | 95,535 |
| 2022-10-03 | $15.63 | $15.92 | $15.54 | $15.64 | $15.64 | 146,033 |
| 2022-09-30 | $15.63 | $15.86 | $15.49 | $15.58 | $15.58 | 196,025 |
| 2022-09-29 | $15.70 | $15.72 | $15.50 | $15.60 | $15.60 | 90,197 |
| 2022-09-28 | $15.94 | $16.28 | $15.75 | $15.79 | $15.79 | 120,801 |
| 2022-09-27 | $15.90 | $16.07 | $15.88 | $15.89 | $15.89 | 64,283 |
| 2022-09-26 | $16.20 | $16.36 | $15.99 | $15.99 | $15.99 | 75,975 |
| 2022-09-23 | $16.30 | $16.35 | $16.04 | $16.31 | $16.31 | 121,803 |
| 2022-09-22 | $16.50 | $16.54 | $16.11 | $16.29 | $16.29 | 125,000 |
| 2022-09-21 | $16.65 | $16.77 | $16.50 | $16.54 | $16.54 | 75,906 |
| 2022-09-20 | $16.73 | $16.84 | $16.55 | $16.61 | $16.61 | 99,119 |
| 2022-09-19 | $17.16 | $17.16 | $16.80 | $16.89 | $16.89 | 85,887 |
| 2022-09-16 | $17.77 | $17.77 | $17.12 | $17.17 | $17.17 | 103,730 |
| 2022-09-15 | $17.92 | $17.92 | $17.71 | $17.79 | $17.79 | 25,929 |
| 2022-09-14 | $17.76 | $18.20 | $17.76 | $18.01 | $18.01 | 45,414 |
| 2022-09-13 | $17.89 | $17.98 | $17.75 | $17.83 | $17.75 | 37,524 |
| 2022-09-12 | $18.00 | $18.28 | $17.96 | $18.01 | $18.01 | 38,956 |
| 2022-09-09 | $18.32 | $18.38 | $17.88 | $18.02 | $18.02 | 31,301 |
| 2022-09-08 | $18.16 | $18.76 | $18.09 | $18.32 | $18.32 | 49,869 |
| 2022-09-07 | $17.79 | $18.30 | $17.70 | $18.30 | $18.30 | 51,711 |
| 2022-09-06 | $17.81 | $17.99 | $17.66 | $17.80 | $17.80 | 41,964 |
| 2022-09-02 | $17.73 | $17.96 | $17.70 | $17.81 | $17.81 | 17,105 |
| 2022-09-01 | $17.61 | $17.70 | $17.50 | $17.53 | $17.53 | 63,132 |
| 2022-08-31 | $17.92 | $18.24 | $17.76 | $17.76 | $17.76 | 65,254 |
| 2022-08-30 | $18.36 | $18.38 | $17.90 | $17.98 | $17.98 | 68,602 |
| 2022-08-29 | $18.60 | $18.60 | $18.27 | $18.31 | $18.31 | 50,155 |
| 2022-08-26 | $18.59 | $18.66 | $18.49 | $18.62 | $18.62 | 29,434 |
| 2022-08-25 | $18.60 | $18.69 | $18.55 | $18.58 | $18.58 | 28,971 |
| 2022-08-24 | $18.71 | $18.86 | $18.52 | $18.52 | $18.52 | 67,425 |
| 2022-08-23 | $18.70 | $18.77 | $18.62 | $18.65 | $18.65 | 46,796 |
| 2022-08-22 | $18.89 | $18.89 | $18.60 | $18.62 | $18.62 | 44,948 |
| 2022-08-19 | $18.81 | $19.25 | $18.74 | $18.90 | $18.90 | 110,910 |
| 2022-08-18 | $18.71 | $19.10 | $18.54 | $18.90 | $18.90 | 111,945 |
| 2022-08-17 | $18.20 | $18.75 | $18.20 | $18.61 | $18.61 | 77,900 |
| 2022-08-16 | $18.62 | $18.62 | $18.33 | $18.36 | $18.36 | 45,861 |
| 2022-08-15 | $18.66 | $18.79 | $18.52 | $18.62 | $18.62 | 55,255 |
| 2022-08-12 | $18.51 | $18.71 | $18.46 | $18.55 | $18.55 | 64,275 |
| 2022-08-11 | $18.55 | $18.71 | $18.42 | $18.49 | $18.41 | 39,454 |
| 2022-08-10 | $18.56 | $18.73 | $18.40 | $18.54 | $18.46 | 78,708 |
| 2022-08-09 | $18.47 | $18.71 | $18.36 | $18.50 | $18.42 | 38,614 |
| 2022-08-08 | $18.69 | $18.75 | $18.39 | $18.42 | $18.34 | 38,390 |
| 2022-08-05 | $18.78 | $18.96 | $18.44 | $18.60 | $18.60 | 70,157 |
| 2022-08-04 | $18.85 | $19.06 | $18.76 | $18.82 | $18.82 | 41,922 |
| 2022-08-03 | $19.00 | $19.26 | $18.68 | $18.81 | $18.81 | 69,685 |
| 2022-08-02 | $18.66 | $18.89 | $18.66 | $18.85 | $18.85 | 59,179 |
| 2022-08-01 | $18.68 | $18.86 | $18.61 | $18.62 | $18.62 | 58,645 |
| 2022-07-29 | $18.70 | $18.80 | $18.60 | $18.71 | $18.71 | 42,963 |
| 2022-07-28 | $18.42 | $18.65 | $18.41 | $18.58 | $18.58 | 64,540 |
| 2022-07-27 | $18.51 | $18.68 | $18.36 | $18.41 | $18.41 | 31,124 |
| 2022-07-26 | $18.66 | $18.78 | $18.49 | $18.53 | $18.53 | 40,339 |
| 2022-07-25 | $18.74 | $18.78 | $18.57 | $18.63 | $18.63 | 19,504 |
| 2022-07-22 | $18.77 | $18.85 | $18.69 | $18.78 | $18.78 | 42,729 |
| 2022-07-21 | $18.75 | $18.85 | $18.53 | $18.61 | $18.61 | 58,154 |
| 2022-07-20 | $18.71 | $18.86 | $18.61 | $18.70 | $18.70 | 51,022 |
| 2022-07-19 | $18.75 | $18.78 | $18.62 | $18.67 | $18.67 | 36,135 |
| 2022-07-18 | $18.97 | $18.97 | $18.65 | $18.70 | $18.70 | 62,813 |
| 2022-07-15 | $18.80 | $19.10 | $18.58 | $18.97 | $18.97 | 72,093 |
| 2022-07-14 | $18.48 | $18.78 | $18.14 | $18.54 | $18.54 | 84,157 |
| 2022-07-13 | $18.51 | $18.78 | $18.50 | $18.56 | $18.48 | 33,359 |
| 2022-07-12 | $18.51 | $18.89 | $18.51 | $18.57 | $18.49 | 41,520 |
| 2022-07-11 | $18.48 | $18.63 | $18.31 | $18.60 | $18.52 | 25,680 |
| 2022-07-08 | $18.41 | $18.48 | $18.28 | $18.41 | $18.33 | 31,518 |
| 2022-07-07 | $18.20 | $18.48 | $18.10 | $18.41 | $18.33 | 36,274 |
| 2022-07-06 | $18.43 | $18.60 | $18.16 | $18.18 | $18.10 | 64,810 |
| 2022-07-05 | $18.28 | $18.52 | $18.12 | $18.26 | $18.18 | 44,664 |
| 2022-07-01 | $18.20 | $18.43 | $18.14 | $18.28 | $18.20 | 43,291 |
| 2022-06-30 | $18.27 | $18.36 | $18.04 | $18.14 | $18.06 | 53,767 |
| 2022-06-29 | $18.17 | $18.43 | $17.94 | $18.43 | $18.35 | 57,366 |
| 2022-06-28 | $17.82 | $18.23 | $17.68 | $18.02 | $17.94 | 69,404 |
| 2022-06-27 | $17.80 | $17.96 | $17.61 | $17.70 | $17.62 | 46,069 |
| 2022-06-24 | $17.64 | $17.89 | $17.30 | $17.89 | $17.81 | 46,904 |
| 2022-06-23 | $17.17 | $17.51 | $17.10 | $17.47 | $17.39 | 62,852 |
| 2022-06-22 | $16.90 | $17.12 | $16.90 | $17.05 | $16.97 | 74,803 |
| 2022-06-21 | $17.40 | $17.48 | $16.82 | $16.88 | $16.80 | 156,778 |
| 2022-06-17 | $17.25 | $17.46 | $17.25 | $17.29 | $17.21 | 55,838 |
| 2022-06-16 | $17.24 | $17.34 | $17.16 | $17.23 | $17.15 | 65,992 |
| 2022-06-15 | $17.77 | $17.96 | $17.21 | $17.33 | $17.25 | 85,566 |
| 2022-06-14 | $17.94 | $18.61 | $17.49 | $17.77 | $17.69 | 40,510 |
| 2022-06-13 | $18.39 | $18.39 | $17.66 | $17.84 | $17.67 | 88,953 |
| 2022-06-10 | $18.34 | $18.90 | $18.32 | $18.48 | $18.31 | 73,553 |
| 2022-06-09 | $18.85 | $18.85 | $18.26 | $18.34 | $18.17 | 61,837 |
| 2022-06-08 | $19.12 | $19.13 | $18.94 | $18.95 | $18.77 | 41,943 |
| 2022-06-07 | $18.68 | $19.19 | $18.68 | $19.15 | $18.97 | 93,035 |
| 2022-06-06 | $18.68 | $18.85 | $18.68 | $18.70 | $18.53 | 21,096 |
| 2022-06-03 | $18.82 | $18.89 | $18.60 | $18.76 | $18.58 | 57,556 |
| 2022-06-02 | $18.78 | $18.90 | $18.70 | $18.84 | $18.66 | 37,800 |
| 2022-06-01 | $18.87 | $18.90 | $18.70 | $18.82 | $18.64 | 45,697 |
| 2022-05-31 | $18.82 | $18.89 | $18.67 | $18.80 | $18.63 | 65,855 |
| 2022-05-27 | $18.40 | $18.90 | $18.40 | $18.89 | $18.71 | 93,025 |
| 2022-05-26 | $18.04 | $18.53 | $18.04 | $18.34 | $18.17 | 71,672 |
| 2022-05-25 | $18.10 | $18.38 | $17.90 | $17.94 | $17.77 | 113,504 |
| 2022-05-24 | $17.56 | $18.09 | $17.36 | $18.09 | $17.92 | 105,260 |
| 2022-05-23 | $17.43 | $17.59 | $17.25 | $17.52 | $17.36 | 97,393 |
| 2022-05-20 | $17.03 | $17.49 | $16.96 | $17.42 | $17.26 | 77,703 |
| 2022-05-19 | $16.93 | $17.15 | $16.82 | $16.99 | $16.83 | 119,795 |
| 2022-05-18 | $17.11 | $17.17 | $16.88 | $16.94 | $16.78 | 98,283 |
| 2022-05-17 | $17.52 | $17.52 | $17.11 | $17.11 | $16.95 | 114,238 |
| 2022-05-16 | $17.17 | $17.51 | $17.17 | $17.47 | $17.31 | 49,522 |
| 2022-05-13 | $17.42 | $17.50 | $17.01 | $17.20 | $17.04 | 97,616 |
| 2022-05-12 | $17.41 | $17.60 | $17.36 | $17.42 | $17.17 | 82,972 |
| 2022-05-11 | $17.68 | $17.84 | $17.37 | $17.40 | $17.15 | 133,054 |
| 2022-05-10 | $17.67 | $17.99 | $17.47 | $17.50 | $17.25 | 107,794 |
| 2022-05-09 | $17.75 | $17.96 | $17.50 | $17.58 | $17.33 | 176,115 |
| 2022-05-06 | $17.68 | $17.92 | $17.55 | $17.75 | $17.50 | 62,448 |
| 2022-05-05 | $17.58 | $17.92 | $17.42 | $17.55 | $17.30 | 95,451 |
| 2022-05-04 | $17.95 | $17.95 | $17.40 | $17.63 | $17.38 | 129,189 |
| 2022-05-03 | $18.11 | $18.19 | $17.29 | $17.38 | $17.13 | 187,475 |
| 2022-05-02 | $18.48 | $18.55 | $17.97 | $17.98 | $17.73 | 93,988 |
| 2022-04-29 | $18.40 | $18.45 | $17.95 | $18.20 | $17.94 | 130,645 |
| 2022-04-28 | $17.87 | $19.21 | $17.87 | $18.43 | $18.17 | 158,549 |
| 2022-04-27 | $17.91 | $18.21 | $17.68 | $17.90 | $17.65 | 117,763 |
| 2022-04-26 | $17.83 | $17.86 | $17.64 | $17.83 | $17.58 | 85,059 |
| 2022-04-25 | $17.58 | $17.82 | $17.48 | $17.77 | $17.52 | 108,701 |
| 2022-04-22 | $17.78 | $18.07 | $17.64 | $17.64 | $17.39 | 157,644 |
| 2022-04-21 | $17.63 | $17.79 | $17.56 | $17.77 | $17.52 | 157,021 |
| 2022-04-20 | $17.41 | $17.66 | $17.41 | $17.64 | $17.39 | 117,943 |
| 2022-04-19 | $17.59 | $17.61 | $17.38 | $17.42 | $17.17 | 187,673 |
| 2022-04-18 | $17.64 | $17.67 | $17.55 | $17.55 | $17.30 | 110,315 |
| 2022-04-14 | $17.58 | $17.70 | $17.55 | $17.58 | $17.33 | 114,491 |
| 2022-04-13 | $17.56 | $17.76 | $17.54 | $17.69 | $17.44 | 179,873 |
| 2022-04-12 | $18.11 | $18.11 | $17.65 | $17.75 | $17.41 | 88,648 |
| 2022-04-11 | $18.10 | $18.12 | $17.82 | $17.84 | $17.50 | 112,385 |
| 2022-04-08 | $18.10 | $18.18 | $18.04 | $18.10 | $17.76 | 152,552 |
| 2022-04-07 | $18.16 | $18.25 | $18.14 | $18.16 | $17.82 | 61,437 |
| 2022-04-06 | $18.35 | $18.41 | $18.20 | $18.31 | $17.96 | 85,746 |
| 2022-04-05 | $18.51 | $18.64 | $18.20 | $18.35 | $18.00 | 95,125 |
| 2022-04-04 | $18.71 | $18.79 | $18.45 | $18.55 | $18.20 | 147,609 |
| 2022-04-01 | $18.75 | $18.76 | $18.56 | $18.71 | $18.36 | 60,837 |
| 2022-03-31 | $18.55 | $18.88 | $18.51 | $18.75 | $18.40 | 101,932 |
| 2022-03-30 | $18.47 | $18.65 | $18.40 | $18.54 | $18.19 | 91,415 |
| 2022-03-29 | $18.50 | $18.56 | $18.36 | $18.52 | $18.17 | 95,353 |
| 2022-03-28 | $18.38 | $18.48 | $18.30 | $18.40 | $18.05 | 92,224 |
| 2022-03-25 | $18.69 | $18.70 | $18.36 | $18.47 | $18.12 | 75,386 |
| 2022-03-24 | $18.88 | $18.88 | $18.65 | $18.69 | $18.34 | 61,089 |
| 2022-03-23 | $19.15 | $19.18 | $18.79 | $18.93 | $18.57 | 58,620 |
| 2022-03-22 | $19.28 | $19.28 | $19.00 | $19.06 | $18.70 | 65,826 |
| 2022-03-21 | $19.23 | $19.45 | $19.12 | $19.31 | $18.95 | 29,311 |
| 2022-03-18 | $19.19 | $19.32 | $18.99 | $19.18 | $18.82 | 36,015 |
| 2022-03-17 | $18.84 | $19.30 | $18.84 | $19.18 | $18.82 | 45,717 |
| 2022-03-16 | $18.80 | $18.93 | $18.65 | $18.80 | $18.44 | 81,876 |
| 2022-03-15 | $19.32 | $19.40 | $18.77 | $18.78 | $18.43 | 136,761 |
| 2022-03-14 | $19.52 | $19.75 | $19.18 | $19.25 | $18.89 | 63,163 |
| 2022-03-11 | $19.59 | $19.70 | $19.41 | $19.65 | $19.19 | 38,116 |
| 2022-03-10 | $19.85 | $19.97 | $19.56 | $19.61 | $19.16 | 40,338 |
| 2022-03-09 | $19.87 | $20.00 | $19.76 | $20.00 | $19.54 | 24,641 |
| 2022-03-08 | $19.92 | $20.00 | $19.64 | $19.85 | $19.39 | 47,284 |
| 2022-03-07 | $19.68 | $19.85 | $19.52 | $19.62 | $19.16 | 49,622 |
| 2022-03-04 | $19.81 | $19.81 | $19.66 | $19.73 | $19.27 | 46,834 |
| 2022-03-03 | $19.66 | $19.87 | $19.65 | $19.81 | $19.35 | 60,070 |
| 2022-03-02 | $19.79 | $19.96 | $19.60 | $19.64 | $19.18 | 57,437 |
| 2022-03-01 | $19.61 | $19.91 | $19.53 | $19.80 | $19.34 | 52,561 |
| 2022-02-28 | $19.57 | $19.85 | $19.51 | $19.57 | $19.12 | 69,433 |
| 2022-02-25 | $19.41 | $19.73 | $19.41 | $19.57 | $19.12 | 60,313 |
| 2022-02-24 | $19.50 | $19.57 | $19.30 | $19.41 | $18.96 | 129,070 |
| 2022-02-23 | $19.68 | $19.82 | $19.51 | $19.54 | $19.09 | 54,426 |
| 2022-02-22 | $19.75 | $19.92 | $19.63 | $19.68 | $19.22 | 58,461 |
| 2022-02-18 | $19.94 | $20.19 | $19.76 | $19.81 | $19.35 | 75,818 |
| 2022-02-17 | $19.92 | $20.08 | $19.82 | $19.98 | $19.52 | 50,796 |
| 2022-02-16 | $19.66 | $20.15 | $19.58 | $19.93 | $19.47 | 101,528 |
| 2022-02-15 | $19.80 | $19.91 | $19.60 | $19.76 | $19.30 | 63,730 |
| 2022-02-14 | $19.81 | $20.02 | $19.68 | $19.85 | $19.39 | 60,760 |
| 2022-02-11 | $20.21 | $20.51 | $19.88 | $19.89 | $19.35 | 46,422 |
| 2022-02-10 | $20.57 | $20.57 | $20.15 | $20.17 | $19.62 | 38,350 |
| 2022-02-09 | $20.42 | $20.65 | $20.32 | $20.55 | $19.99 | 50,740 |
| 2022-02-08 | $20.37 | $20.47 | $20.25 | $20.40 | $19.84 | 52,918 |
| 2022-02-07 | $20.33 | $20.66 | $20.29 | $20.43 | $19.87 | 42,098 |
| 2022-02-04 | $20.43 | $20.48 | $20.14 | $20.20 | $19.65 | 48,640 |
| 2022-02-03 | $20.51 | $20.63 | $20.46 | $20.53 | $19.97 | 31,698 |
| 2022-02-02 | $20.49 | $20.59 | $20.49 | $20.51 | $19.95 | 38,212 |
| 2022-02-01 | $20.32 | $20.56 | $20.21 | $20.50 | $19.94 | 21,872 |
| 2022-01-31 | $20.09 | $20.44 | $20.05 | $20.33 | $19.77 | 25,594 |
| 2022-01-28 | $20.10 | $20.28 | $19.96 | $20.11 | $19.56 | 67,942 |
| 2022-01-27 | $20.49 | $20.49 | $20.10 | $20.22 | $19.67 | 43,959 |
| 2022-01-26 | $20.50 | $20.58 | $20.28 | $20.42 | $19.86 | 30,837 |
| 2022-01-25 | $20.03 | $20.51 | $20.03 | $20.51 | $19.95 | 49,008 |
| 2022-01-24 | $19.98 | $20.23 | $19.66 | $20.13 | $19.58 | 108,324 |
| 2022-01-21 | $19.97 | $20.25 | $19.67 | $19.98 | $19.43 | 135,579 |
| 2022-01-20 | $20.22 | $20.42 | $20.03 | $20.04 | $19.49 | 62,038 |
| 2022-01-19 | $20.41 | $20.45 | $20.20 | $20.21 | $19.66 | 65,202 |
| 2022-01-18 | $20.84 | $20.84 | $20.33 | $20.41 | $19.85 | 66,059 |
| 2022-01-14 | $20.92 | $20.92 | $20.72 | $20.80 | $20.23 | 54,146 |
| 2022-01-13 | $21.30 | $21.30 | $20.90 | $20.92 | $20.35 | 30,465 |
| 2022-01-12 | $21.18 | $21.39 | $21.13 | $21.25 | $20.58 | 58,545 |
| 2022-01-11 | $21.44 | $21.66 | $21.06 | $21.09 | $20.43 | 44,109 |
| 2022-01-10 | $21.11 | $21.27 | $20.98 | $21.17 | $20.51 | 42,265 |
| 2022-01-07 | $20.88 | $21.09 | $20.84 | $21.06 | $20.40 | 51,657 |
| 2022-01-06 | $21.10 | $21.10 | $20.90 | $20.92 | $20.27 | 56,188 |
| 2022-01-05 | $21.33 | $21.33 | $20.95 | $21.00 | $20.34 | 54,613 |
| 2022-01-04 | $21.50 | $21.50 | $21.18 | $21.22 | $20.56 | 56,947 |
| 2022-01-03 | $21.82 | $21.82 | $21.43 | $21.43 | $20.76 | 70,127 |
| 2021-12-31 | $21.75 | $21.79 | $21.60 | $21.78 | $21.10 | 48,674 |
| 2021-12-30 | $21.60 | $21.66 | $21.53 | $21.58 | $20.90 | 30,787 |
| 2021-12-29 | $21.66 | $21.73 | $21.21 | $21.50 | $20.83 | 96,105 |
| 2021-12-28 | $21.57 | $21.80 | $21.57 | $21.59 | $20.91 | 51,870 |
| 2021-12-27 | $21.65 | $21.79 | $21.55 | $21.62 | $20.94 | 44,430 |
| 2021-12-23 | $21.68 | $21.73 | $21.52 | $21.67 | $20.99 | 38,466 |
| 2021-12-22 | $21.53 | $21.73 | $21.53 | $21.63 | $20.95 | 32,459 |
| 2021-12-21 | $21.67 | $21.75 | $21.47 | $21.53 | $20.86 | 25,138 |
| 2021-12-20 | $21.74 | $21.80 | $21.66 | $21.66 | $20.98 | 48,976 |
| 2021-12-17 | $21.60 | $21.86 | $21.49 | $21.80 | $21.12 | 47,385 |
| 2021-12-16 | $21.49 | $21.65 | $21.48 | $21.54 | $20.87 | 57,308 |
| 2021-12-15 | $21.17 | $21.54 | $21.17 | $21.49 | $20.82 | 109,194 |
| 2021-12-14 | $21.00 | $21.25 | $20.92 | $21.20 | $20.54 | 88,708 |
| 2021-12-13 | $21.04 | $21.16 | $21.04 | $21.08 | $20.34 | 68,622 |
| 2021-12-10 | $21.11 | $21.20 | $21.05 | $21.07 | $20.33 | 63,082 |
| 2021-12-09 | $21.11 | $21.16 | $21.04 | $21.06 | $20.32 | 46,836 |
| 2021-12-08 | $21.01 | $21.09 | $20.99 | $21.04 | $20.30 | 75,415 |
| 2021-12-07 | $20.70 | $20.99 | $20.68 | $20.98 | $20.24 | 87,426 |
| 2021-12-06 | $20.84 | $20.87 | $20.52 | $20.67 | $19.94 | 84,453 |
| 2021-12-03 | $20.68 | $20.86 | $20.52 | $20.86 | $20.13 | 112,603 |
| 2021-12-02 | $20.98 | $21.00 | $20.50 | $20.66 | $19.93 | 201,066 |
| 2021-12-01 | $21.37 | $21.53 | $20.93 | $20.98 | $20.24 | 119,871 |
| 2021-11-30 | $21.35 | $21.37 | $21.08 | $21.24 | $20.49 | 66,908 |
| 2021-11-29 | $20.98 | $21.29 | $20.95 | $21.28 | $20.53 | 82,781 |
| 2021-11-26 | $21.10 | $21.11 | $20.86 | $20.97 | $20.23 | 64,108 |
| 2021-11-24 | $21.27 | $21.27 | $21.07 | $21.10 | $20.36 | 46,007 |
| 2021-11-23 | $21.56 | $21.58 | $21.16 | $21.24 | $20.49 | 77,898 |
| 2021-11-22 | $21.51 | $21.62 | $21.49 | $21.55 | $20.79 | 26,182 |
| 2021-11-19 | $21.56 | $21.66 | $21.48 | $21.52 | $20.76 | 40,360 |
| 2021-11-18 | $21.49 | $21.61 | $21.49 | $21.54 | $20.78 | 36,586 |
| 2021-11-17 | $21.55 | $21.56 | $21.38 | $21.56 | $20.80 | 35,432 |
| 2021-11-16 | $21.44 | $21.58 | $21.32 | $21.56 | $20.80 | 71,223 |
| 2021-11-15 | $21.43 | $21.52 | $21.32 | $21.40 | $20.65 | 33,480 |
| 2021-11-12 | $21.36 | $21.40 | $21.33 | $21.37 | $20.62 | 56,898 |
| 2021-11-11 | $21.41 | $21.45 | $21.33 | $21.42 | $20.58 | 50,290 |
| 2021-11-10 | $21.58 | $21.59 | $21.15 | $21.41 | $20.58 | 69,053 |
| 2021-11-09 | $21.45 | $21.54 | $21.40 | $21.54 | $20.70 | 43,088 |
| 2021-11-08 | $21.43 | $21.55 | $21.35 | $21.38 | $20.55 | 87,648 |
| 2021-11-05 | $21.31 | $21.51 | $21.24 | $21.43 | $20.59 | 58,114 |
| 2021-11-04 | $21.21 | $21.34 | $21.15 | $21.30 | $20.47 | 53,889 |
| 2021-11-03 | $21.26 | $21.30 | $21.13 | $21.20 | $20.37 | 44,266 |
| 2021-11-02 | $21.29 | $21.29 | $21.18 | $21.24 | $20.41 | 33,326 |
| 2021-11-01 | $21.20 | $21.29 | $21.15 | $21.22 | $20.39 | 48,283 |
| 2021-10-29 | $21.24 | $21.32 | $21.12 | $21.25 | $20.42 | 33,042 |
| 2021-10-28 | $21.07 | $21.21 | $21.07 | $21.20 | $20.37 | 51,938 |
| 2021-10-27 | $21.06 | $21.17 | $20.97 | $21.12 | $20.30 | 42,519 |
| 2021-10-26 | $21.14 | $21.14 | $20.90 | $21.04 | $20.22 | 46,174 |
| 2021-10-25 | $21.15 | $21.21 | $21.10 | $21.12 | $20.30 | 32,404 |
| 2021-10-22 | $21.17 | $21.29 | $21.10 | $21.18 | $20.35 | 25,917 |
| 2021-10-21 | $21.32 | $21.35 | $21.15 | $21.23 | $20.40 | 34,165 |
| 2021-10-20 | $21.30 | $21.36 | $21.26 | $21.34 | $20.51 | 40,084 |
| 2021-10-19 | $21.45 | $21.50 | $21.30 | $21.34 | $20.51 | 33,501 |
| 2021-10-18 | $21.31 | $21.45 | $21.27 | $21.43 | $20.59 | 33,305 |
| 2021-10-15 | $21.35 | $21.37 | $21.30 | $21.34 | $20.51 | 21,851 |
| 2021-10-14 | $21.41 | $21.48 | $21.35 | $21.37 | $20.54 | 56,390 |
| 2021-10-13 | $21.30 | $21.54 | $21.28 | $21.45 | $20.53 | 30,822 |
| 2021-10-12 | $21.31 | $21.38 | $21.28 | $21.31 | $20.40 | 24,521 |
| 2021-10-11 | $21.29 | $21.42 | $21.27 | $21.28 | $20.37 | 22,822 |
| 2021-10-08 | $21.27 | $21.36 | $21.24 | $21.28 | $20.37 | 27,520 |
| 2021-10-07 | $21.34 | $21.42 | $21.25 | $21.31 | $20.40 | 28,689 |
| 2021-10-06 | $21.46 | $21.46 | $21.24 | $21.34 | $20.43 | 51,887 |
| 2021-10-05 | $21.36 | $21.58 | $21.36 | $21.46 | $20.54 | 45,278 |
| 2021-10-04 | $21.60 | $21.61 | $21.31 | $21.33 | $20.42 | 60,013 |
| 2021-10-01 | $21.82 | $21.84 | $21.55 | $21.60 | $20.68 | 53,239 |
| 2021-09-30 | $21.80 | $21.90 | $21.70 | $21.90 | $20.96 | 56,028 |
| 2021-09-29 | $21.65 | $21.80 | $21.65 | $21.80 | $20.87 | 35,673 |
| 2021-09-28 | $21.95 | $21.95 | $21.64 | $21.65 | $20.72 | 41,173 |
| 2021-09-27 | $22.04 | $22.10 | $21.90 | $21.98 | $21.04 | 25,350 |
| 2021-09-24 | $22.20 | $22.21 | $22.02 | $22.14 | $21.19 | 20,739 |
| 2021-09-23 | $22.40 | $22.48 | $22.12 | $22.18 | $21.23 | 28,271 |
| 2021-09-22 | $22.47 | $22.47 | $22.32 | $22.44 | $21.48 | 17,779 |
| 2021-09-21 | $22.50 | $22.54 | $22.43 | $22.50 | $21.54 | 21,585 |
| 2021-09-20 | $22.59 | $22.63 | $22.50 | $22.50 | $21.54 | 36,523 |
| 2021-09-17 | $22.45 | $22.63 | $22.31 | $22.62 | $21.65 | 25,517 |
| 2021-09-16 | $22.43 | $22.52 | $22.38 | $22.52 | $21.56 | 19,665 |
| 2021-09-15 | $22.27 | $22.52 | $22.27 | $22.49 | $21.53 | 26,864 |
| 2021-09-14 | $22.30 | $22.38 | $22.20 | $22.34 | $21.38 | 17,944 |
| 2021-09-13 | $22.36 | $22.44 | $22.30 | $22.41 | $21.37 | 31,438 |
| 2021-09-10 | $22.52 | $22.56 | $22.27 | $22.36 | $21.32 | 42,117 |
| 2021-09-09 | $22.52 | $22.60 | $22.51 | $22.52 | $21.47 | 18,534 |
| 2021-09-08 | $22.73 | $22.73 | $22.52 | $22.55 | $21.50 | 27,086 |
| 2021-09-07 | $22.59 | $22.63 | $22.53 | $22.61 | $21.56 | 18,309 |
| 2021-09-03 | $22.54 | $22.59 | $22.51 | $22.54 | $21.49 | 13,509 |
| 2021-09-02 | $22.63 | $22.65 | $22.52 | $22.60 | $21.55 | 39,460 |
| 2021-09-01 | $22.78 | $22.78 | $22.60 | $22.65 | $21.60 | 27,873 |
| 2021-08-31 | $22.65 | $22.69 | $22.56 | $22.65 | $21.60 | 39,011 |
| 2021-08-30 | $22.62 | $22.68 | $22.52 | $22.60 | $21.55 | 29,791 |
| 2021-08-27 | $22.55 | $22.68 | $22.51 | $22.62 | $21.57 | 35,019 |
| 2021-08-26 | $22.62 | $22.62 | $22.46 | $22.50 | $21.46 | 26,943 |
| 2021-08-25 | $22.77 | $22.77 | $22.54 | $22.55 | $21.50 | 47,946 |
| 2021-08-24 | $22.65 | $22.78 | $22.52 | $22.66 | $21.61 | 47,499 |
| 2021-08-23 | $22.68 | $22.75 | $22.49 | $22.58 | $21.53 | 42,111 |
| 2021-08-20 | $22.50 | $22.74 | $22.45 | $22.68 | $21.63 | 36,370 |
| 2021-08-19 | $22.44 | $22.82 | $22.44 | $22.48 | $21.44 | 40,048 |
| 2021-08-18 | $23.03 | $23.03 | $22.60 | $22.60 | $21.55 | 49,459 |
| 2021-08-17 | $22.90 | $23.15 | $22.90 | $23.03 | $21.96 | 34,794 |
| 2021-08-16 | $22.42 | $23.03 | $22.40 | $22.95 | $21.88 | 34,168 |
| 2021-08-13 | $22.68 | $22.70 | $22.40 | $22.42 | $21.38 | 48,742 |
| 2021-08-12 | $23.02 | $23.09 | $22.64 | $22.64 | $21.51 | 45,481 |
| 2021-08-11 | $23.12 | $23.15 | $23.00 | $23.06 | $21.91 | 36,253 |
| 2021-08-10 | $23.15 | $23.15 | $23.01 | $23.02 | $21.87 | 43,220 |
| 2021-08-09 | $23.05 | $23.15 | $22.99 | $23.15 | $21.99 | 21,797 |
| 2021-08-06 | $22.83 | $23.05 | $22.83 | $23.05 | $21.90 | 13,472 |
| 2021-08-05 | $23.00 | $23.00 | $22.83 | $22.83 | $21.69 | 16,782 |
| 2021-08-04 | $22.90 | $23.00 | $22.84 | $23.00 | $21.85 | 33,539 |
| 2021-08-03 | $22.47 | $22.90 | $22.45 | $22.90 | $21.75 | 30,822 |
| 2021-08-02 | $22.78 | $22.85 | $22.36 | $22.38 | $21.26 | 32,709 |
| 2021-07-30 | $22.82 | $22.90 | $22.60 | $22.72 | $21.58 | 19,194 |
| 2021-07-29 | $22.83 | $22.84 | $22.56 | $22.75 | $21.61 | 56,011 |
| 2021-07-28 | $22.60 | $22.82 | $22.40 | $22.82 | $21.68 | 36,436 |
| 2021-07-27 | $22.39 | $22.48 | $22.16 | $22.48 | $21.36 | 59,562 |
| 2021-07-26 | $22.18 | $22.33 | $22.15 | $22.33 | $21.21 | 39,786 |
| 2021-07-23 | $22.08 | $22.13 | $21.94 | $22.13 | $21.02 | 23,292 |
| 2021-07-22 | $22.05 | $22.05 | $21.97 | $22.00 | $20.90 | 11,855 |
| 2021-07-21 | $22.13 | $22.15 | $21.94 | $21.99 | $20.89 | 26,408 |
| 2021-07-20 | $22.09 | $22.15 | $21.98 | $22.08 | $20.98 | 46,417 |
| 2021-07-19 | $22.03 | $22.13 | $21.88 | $21.96 | $20.86 | 33,229 |
| 2021-07-16 | $22.14 | $22.18 | $21.94 | $22.00 | $20.90 | 38,971 |
| 2021-07-15 | $22.29 | $22.31 | $22.08 | $22.14 | $21.03 | 33,814 |
| 2021-07-14 | $22.31 | $22.42 | $22.16 | $22.20 | $21.09 | 33,920 |
| 2021-07-13 | $22.47 | $22.49 | $22.36 | $22.40 | $21.20 | 30,082 |
| 2021-07-12 | $22.41 | $22.50 | $22.39 | $22.45 | $21.25 | 34,664 |
| 2021-07-09 | $22.52 | $22.61 | $22.31 | $22.38 | $21.18 | 66,429 |
| 2021-07-08 | $22.46 | $22.58 | $22.32 | $22.58 | $21.37 | 37,976 |
| 2021-07-07 | $22.37 | $22.57 | $22.28 | $22.46 | $21.25 | 54,595 |
| 2021-07-06 | $22.50 | $22.58 | $22.32 | $22.37 | $21.17 | 33,087 |
| 2021-07-02 | $22.74 | $22.75 | $22.44 | $22.58 | $21.37 | 22,859 |
| 2021-07-01 | $22.38 | $22.69 | $22.35 | $22.68 | $21.46 | 45,152 |
| 2021-06-30 | $22.35 | $22.39 | $22.22 | $22.35 | $21.15 | 20,454 |
| 2021-06-29 | $22.30 | $22.40 | $22.23 | $22.29 | $21.09 | 42,449 |
| 2021-06-28 | $22.35 | $22.37 | $22.21 | $22.37 | $21.17 | 38,282 |
| 2021-06-25 | $22.30 | $22.31 | $22.25 | $22.29 | $21.09 | 11,187 |
| 2021-06-24 | $22.21 | $22.34 | $22.21 | $22.30 | $21.10 | 21,578 |
| 2021-06-23 | $22.15 | $22.24 | $22.10 | $22.17 | $20.98 | 42,643 |
| 2021-06-22 | $22.05 | $22.19 | $22.05 | $22.14 | $20.95 | 29,784 |
| 2021-06-21 | $22.20 | $22.21 | $22.02 | $22.05 | $20.87 | 83,375 |
| 2021-06-18 | $22.29 | $22.29 | $22.07 | $22.21 | $21.02 | 31,655 |
| 2021-06-17 | $22.22 | $22.24 | $22.14 | $22.24 | $21.05 | 12,962 |
| 2021-06-16 | $22.17 | $22.26 | $22.05 | $22.14 | $20.95 | 56,842 |
| 2021-06-15 | $22.29 | $22.50 | $22.17 | $22.17 | $20.98 | 39,921 |
| 2021-06-14 | $22.46 | $22.49 | $22.21 | $22.28 | $21.08 | 42,513 |
| 2021-06-11 | $22.59 | $22.59 | $22.39 | $22.47 | $21.18 | 29,752 |
| 2021-06-10 | $22.58 | $22.75 | $22.45 | $22.59 | $21.30 | 24,715 |
| 2021-06-09 | $22.38 | $22.56 | $22.38 | $22.46 | $21.17 | 21,316 |
| 2021-06-08 | $22.45 | $22.46 | $22.33 | $22.40 | $21.12 | 25,242 |
| 2021-06-07 | $22.49 | $22.49 | $22.35 | $22.44 | $21.16 | 24,282 |
| 2021-06-04 | $22.76 | $22.81 | $22.45 | $22.50 | $21.21 | 31,494 |
| 2021-06-03 | $22.66 | $22.82 | $22.50 | $22.77 | $21.46 | 21,051 |
| 2021-06-02 | $22.93 | $22.93 | $22.45 | $22.74 | $21.44 | 40,015 |
| 2021-06-01 | $22.89 | $22.90 | $22.55 | $22.55 | $21.26 | 45,956 |
| 2021-05-28 | $22.95 | $22.95 | $22.66 | $22.89 | $21.58 | 25,827 |
| 2021-05-27 | $22.58 | $22.94 | $22.34 | $22.94 | $21.63 | 23,376 |
| 2021-05-26 | $22.48 | $22.60 | $22.42 | $22.50 | $21.21 | 26,334 |
| 2021-05-25 | $22.40 | $22.48 | $22.20 | $22.37 | $21.09 | 45,104 |
| 2021-05-24 | $22.51 | $22.51 | $22.24 | $22.39 | $21.11 | 58,977 |
| 2021-05-21 | $22.50 | $22.50 | $22.30 | $22.47 | $21.18 | 12,884 |
| 2021-05-20 | $22.28 | $22.50 | $22.20 | $22.50 | $21.21 | 29,787 |
| 2021-05-19 | $22.59 | $22.59 | $22.15 | $22.20 | $20.93 | 35,097 |
| 2021-05-18 | $22.34 | $22.35 | $22.07 | $22.15 | $20.88 | 38,701 |
| 2021-05-17 | $22.79 | $24.50 | $22.12 | $22.24 | $20.97 | 109,781 |
| 2021-05-14 | $22.63 | $22.98 | $22.63 | $22.80 | $21.49 | 27,937 |
| 2021-05-13 | $22.81 | $22.81 | $22.49 | $22.68 | $21.30 | 18,300 |
| 2021-05-12 | $22.92 | $22.92 | $22.60 | $22.65 | $21.27 | 25,623 |
| 2021-05-11 | $23.00 | $23.00 | $22.77 | $22.88 | $21.49 | 20,874 |
| 2021-05-10 | $22.86 | $22.95 | $22.73 | $22.85 | $21.46 | 45,754 |
| 2021-05-07 | $22.87 | $22.95 | $22.82 | $22.83 | $21.44 | 32,754 |
| 2021-05-06 | $22.79 | $22.87 | $22.72 | $22.87 | $21.48 | 19,962 |
| 2021-05-05 | $22.65 | $23.00 | $22.56 | $22.79 | $21.41 | 24,764 |
| 2021-05-04 | $22.30 | $22.64 | $22.22 | $22.60 | $21.22 | 32,890 |
| 2021-05-03 | $22.24 | $22.43 | $22.15 | $22.24 | $20.89 | 21,547 |
| 2021-04-30 | $22.05 | $22.25 | $22.01 | $22.20 | $20.85 | 16,798 |
| 2021-04-29 | $22.13 | $22.23 | $22.00 | $22.05 | $20.71 | 46,996 |
| 2021-04-28 | $22.34 | $22.34 | $22.05 | $22.11 | $20.77 | 38,243 |
| 2021-04-27 | $22.16 | $22.44 | $22.12 | $22.29 | $20.94 | 20,052 |
| 2021-04-26 | $22.13 | $22.24 | $22.11 | $22.16 | $20.81 | 23,820 |
| 2021-04-23 | $22.01 | $22.26 | $22.01 | $22.13 | $20.79 | 39,842 |
| 2021-04-22 | $22.11 | $22.34 | $22.00 | $22.05 | $20.71 | 37,406 |
| 2021-04-21 | $22.02 | $22.23 | $22.02 | $22.05 | $20.71 | 24,474 |
| 2021-04-20 | $22.09 | $22.09 | $22.00 | $22.06 | $20.72 | 13,341 |
| 2021-04-19 | $22.36 | $22.61 | $21.94 | $22.02 | $20.68 | 65,908 |
| 2021-04-16 | $22.31 | $22.35 | $22.20 | $22.22 | $20.87 | 21,336 |
| 2021-04-15 | $22.38 | $22.65 | $22.12 | $22.29 | $20.94 | 42,792 |
| 2021-04-14 | $22.40 | $22.40 | $22.35 | $22.38 | $21.02 | 17,617 |
| 2021-04-13 | $22.27 | $22.50 | $22.27 | $22.50 | $21.05 | 27,325 |
| 2021-04-12 | $22.41 | $22.61 | $22.25 | $22.34 | $20.90 | 32,008 |
| 2021-04-09 | $22.28 | $22.47 | $22.28 | $22.34 | $20.90 | 19,636 |
| 2021-04-08 | $22.45 | $22.48 | $22.18 | $22.31 | $20.88 | 22,719 |
| 2021-04-07 | $22.08 | $22.35 | $22.01 | $22.35 | $20.91 | 17,210 |
| 2021-04-06 | $22.22 | $22.22 | $22.00 | $22.07 | $20.65 | 42,013 |
| 2021-04-05 | $22.19 | $22.32 | $21.91 | $22.00 | $20.59 | 24,010 |
| 2021-04-01 | $22.21 | $22.38 | $22.15 | $22.18 | $20.75 | 31,682 |
| 2021-03-31 | $22.31 | $22.36 | $22.05 | $22.18 | $20.75 | 41,911 |
| 2021-03-30 | $21.87 | $22.08 | $21.84 | $22.06 | $20.64 | 22,865 |
| 2021-03-29 | $21.73 | $22.00 | $21.73 | $21.84 | $20.44 | 38,666 |
| 2021-03-26 | $21.51 | $22.10 | $21.50 | $21.81 | $20.41 | 59,434 |
| 2021-03-25 | $21.40 | $21.48 | $21.33 | $21.40 | $20.02 | 19,553 |
| 2021-03-24 | $21.35 | $21.53 | $21.32 | $21.40 | $20.02 | 45,880 |
| 2021-03-23 | $21.27 | $21.37 | $21.27 | $21.33 | $19.96 | 30,520 |
| 2021-03-22 | $21.49 | $21.59 | $21.31 | $21.38 | $20.01 | 22,492 |
| 2021-03-19 | $21.32 | $21.46 | $21.25 | $21.44 | $20.06 | 48,983 |
| 2021-03-18 | $21.20 | $21.39 | $21.20 | $21.26 | $19.89 | 34,376 |
| 2021-03-17 | $21.31 | $21.43 | $21.16 | $21.26 | $19.89 | 36,324 |
| 2021-03-16 | $21.60 | $22.03 | $21.02 | $21.46 | $20.08 | 76,020 |
| 2021-03-15 | $21.52 | $21.77 | $21.50 | $21.63 | $20.24 | 25,525 |
| 2021-03-12 | $21.63 | $21.67 | $21.35 | $21.35 | $19.98 | 41,309 |
| 2021-03-11 | $22.27 | $22.27 | $21.66 | $21.72 | $20.24 | 27,171 |
| 2021-03-10 | $21.87 | $22.04 | $21.79 | $22.03 | $20.53 | 23,950 |
| 2021-03-09 | $21.75 | $21.87 | $21.45 | $21.79 | $20.31 | 25,439 |
| 2021-03-08 | $21.59 | $21.75 | $21.52 | $21.71 | $20.23 | 29,755 |
| 2021-03-05 | $21.62 | $21.62 | $21.24 | $21.50 | $20.04 | 24,195 |
| 2021-03-04 | $21.73 | $21.90 | $21.15 | $21.48 | $20.02 | 48,881 |
| 2021-03-03 | $21.71 | $21.82 | $21.50 | $21.72 | $20.24 | 28,053 |
| 2021-03-02 | $21.85 | $21.85 | $21.58 | $21.74 | $20.26 | 37,226 |
| 2021-03-01 | $21.94 | $22.05 | $21.85 | $21.92 | $20.43 | 24,382 |
| 2021-02-26 | $21.49 | $21.88 | $21.41 | $21.88 | $20.39 | 40,442 |
| 2021-02-25 | $21.44 | $21.51 | $21.24 | $21.28 | $19.83 | 67,002 |
| 2021-02-24 | $21.33 | $21.48 | $21.16 | $21.45 | $19.99 | 44,091 |
| 2021-02-23 | $21.25 | $21.33 | $20.89 | $21.33 | $19.88 | 69,726 |
| 2021-02-22 | $21.48 | $21.48 | $21.20 | $21.25 | $19.80 | 47,639 |
| 2021-02-19 | $21.54 | $21.66 | $21.31 | $21.32 | $19.87 | 51,328 |
| 2021-02-18 | $21.70 | $21.75 | $21.47 | $21.49 | $20.03 | 49,868 |
| 2021-02-17 | $21.76 | $21.92 | $21.53 | $21.73 | $20.25 | 64,516 |
| 2021-02-16 | $22.06 | $22.17 | $21.81 | $21.85 | $20.36 | 33,676 |
| 2021-02-12 | $22.20 | $22.28 | $21.66 | $22.00 | $20.50 | 75,401 |
| 2021-02-11 | $22.56 | $22.56 | $22.17 | $22.25 | $20.66 | 41,824 |
| 2021-02-10 | $22.59 | $22.59 | $22.36 | $22.36 | $20.76 | 37,922 |
| 2021-02-09 | $22.35 | $22.59 | $22.32 | $22.55 | $20.94 | 45,452 |
| 2021-02-08 | $22.22 | $22.49 | $22.20 | $22.45 | $20.84 | 68,266 |
| 2021-02-05 | $22.15 | $22.27 | $22.00 | $22.26 | $20.67 | 40,755 |
| 2021-02-04 | $22.19 | $22.19 | $21.99 | $22.04 | $20.46 | 45,286 |
| 2021-02-03 | $21.90 | $22.11 | $21.90 | $22.06 | $20.48 | 23,459 |
| 2021-02-02 | $21.87 | $22.09 | $21.87 | $22.01 | $20.43 | 25,861 |
| 2021-02-01 | $22.00 | $22.44 | $21.85 | $21.90 | $20.33 | 65,530 |
| 2021-01-29 | $21.84 | $22.28 | $21.79 | $21.88 | $20.31 | 47,206 |
| 2021-01-28 | $21.83 | $21.94 | $21.75 | $21.79 | $20.23 | 57,429 |
| 2021-01-27 | $21.97 | $21.99 | $21.71 | $21.71 | $20.16 | 61,253 |
| 2021-01-26 | $21.85 | $22.02 | $21.85 | $21.90 | $20.33 | 24,552 |
| 2021-01-25 | $22.10 | $22.27 | $21.65 | $21.81 | $20.25 | 68,233 |
| 2021-01-22 | $22.42 | $22.42 | $22.03 | $22.03 | $20.45 | 66,068 |
| 2021-01-21 | $22.18 | $22.37 | $22.04 | $22.35 | $20.75 | 31,220 |
| 2021-01-20 | $22.04 | $22.18 | $21.98 | $22.18 | $20.59 | 27,723 |
| 2021-01-19 | $21.93 | $21.99 | $21.85 | $21.96 | $20.39 | 28,838 |
| 2021-01-15 | $21.94 | $22.01 | $21.83 | $21.89 | $20.32 | 24,920 |
| 2021-01-14 | $22.24 | $22.24 | $21.85 | $21.96 | $20.39 | 42,714 |
| 2021-01-13 | $22.25 | $22.30 | $21.90 | $22.02 | $20.36 | 55,316 |
| 2021-01-12 | $21.92 | $22.10 | $21.85 | $22.06 | $20.40 | 38,076 |
| 2021-01-11 | $21.74 | $21.92 | $21.74 | $21.89 | $20.24 | 29,951 |
| 2021-01-08 | $21.70 | $21.88 | $21.70 | $21.85 | $20.21 | 17,484 |
| 2021-01-07 | $21.63 | $21.77 | $21.52 | $21.74 | $20.11 | 44,815 |
| 2021-01-06 | $21.64 | $21.74 | $21.60 | $21.63 | $20.00 | 25,495 |
| 2021-01-05 | $21.77 | $21.84 | $21.64 | $21.69 | $20.06 | 23,746 |
| 2021-01-04 | $21.70 | $21.81 | $21.51 | $21.80 | $20.16 | 40,542 |
| 2020-12-31 | $21.75 | $21.83 | $21.54 | $21.78 | $20.14 | 21,595 |
| 2020-12-30 | $21.60 | $21.86 | $21.60 | $21.85 | $20.21 | 56,040 |
| 2020-12-29 | $21.51 | $21.82 | $21.48 | $21.60 | $19.98 | 39,655 |
| 2020-12-28 | $21.30 | $21.52 | $21.30 | $21.44 | $19.83 | 104,879 |
| 2020-12-24 | $21.60 | $21.64 | $21.49 | $21.59 | $19.97 | 9,486 |
| 2020-12-23 | $21.55 | $21.62 | $21.45 | $21.52 | $19.90 | 43,439 |
| 2020-12-22 | $21.56 | $21.71 | $21.51 | $21.55 | $19.93 | 21,762 |
| 2020-12-21 | $21.48 | $21.61 | $21.45 | $21.55 | $19.93 | 46,386 |
| 2020-12-18 | $21.62 | $21.62 | $21.38 | $21.48 | $19.87 | 42,134 |
| 2020-12-17 | $21.60 | $21.72 | $21.50 | $21.64 | $20.01 | 21,360 |
| 2020-12-16 | $21.79 | $21.81 | $21.47 | $21.65 | $20.02 | 68,466 |
| 2020-12-15 | $21.50 | $21.82 | $21.48 | $21.82 | $20.18 | 50,062 |
| 2020-12-14 | $21.56 | $21.68 | $21.50 | $21.53 | $19.91 | 46,401 |
| 2020-12-11 | $21.80 | $21.80 | $21.62 | $21.68 | $19.97 | 28,346 |
| 2020-12-10 | $21.75 | $21.80 | $21.45 | $21.70 | $19.99 | 25,174 |
| 2020-12-09 | $21.68 | $21.82 | $21.66 | $21.82 | $20.10 | 42,667 |
| 2020-12-08 | $21.51 | $21.70 | $21.43 | $21.70 | $19.99 | 29,734 |
| 2020-12-07 | $21.64 | $21.66 | $21.34 | $21.45 | $19.76 | 50,115 |
| 2020-12-04 | $21.80 | $21.82 | $21.57 | $21.69 | $19.98 | 23,025 |
| 2020-12-03 | $21.96 | $21.96 | $21.67 | $21.67 | $19.96 | 33,090 |
| 2020-12-02 | $21.64 | $21.94 | $21.54 | $21.94 | $20.21 | 33,549 |
| 2020-12-01 | $21.45 | $21.65 | $21.39 | $21.64 | $19.93 | 23,889 |
| 2020-11-30 | $21.60 | $21.60 | $21.37 | $21.45 | $19.76 | 28,174 |
| 2020-11-27 | $21.39 | $21.48 | $21.27 | $21.47 | $19.78 | 24,197 |
| 2020-11-25 | $21.41 | $21.41 | $21.28 | $21.29 | $19.61 | 21,366 |
| 2020-11-24 | $21.21 | $21.47 | $21.21 | $21.37 | $19.69 | 25,063 |
| 2020-11-23 | $21.18 | $21.35 | $21.16 | $21.23 | $19.56 | 29,413 |
| 2020-11-20 | $21.04 | $21.27 | $21.04 | $21.08 | $19.42 | 29,429 |
| 2020-11-19 | $21.31 | $21.35 | $21.00 | $21.04 | $19.38 | 64,220 |
| 2020-11-18 | $21.24 | $21.26 | $21.14 | $21.17 | $19.50 | 29,155 |
| 2020-11-17 | $21.24 | $21.35 | $21.20 | $21.26 | $19.58 | 25,840 |
| 2020-11-16 | $21.23 | $21.26 | $21.03 | $21.24 | $19.57 | 35,630 |
| 2020-11-13 | $21.29 | $21.31 | $21.19 | $21.23 | $19.56 | 13,709 |
| 2020-11-12 | $21.07 | $21.42 | $21.04 | $21.29 | $19.53 | 25,560 |
| 2020-11-11 | $20.96 | $21.16 | $20.96 | $21.04 | $19.30 | 23,735 |
| 2020-11-10 | $21.19 | $21.22 | $21.00 | $21.01 | $19.28 | 17,998 |
| 2020-11-09 | $21.25 | $21.27 | $20.99 | $21.16 | $19.41 | 37,644 |
| 2020-11-06 | $21.06 | $21.28 | $21.03 | $21.04 | $19.30 | 25,951 |
| 2020-11-05 | $20.92 | $21.31 | $20.92 | $21.06 | $19.32 | 40,494 |
| 2020-11-04 | $21.07 | $21.07 | $20.81 | $20.85 | $19.13 | 24,154 |
| 2020-11-03 | $21.00 | $21.09 | $20.95 | $21.03 | $19.30 | 19,992 |
| 2020-11-02 | $21.00 | $21.00 | $20.54 | $20.97 | $19.24 | 40,089 |
| 2020-10-30 | $21.01 | $21.04 | $20.68 | $20.89 | $19.17 | 23,494 |
| 2020-10-29 | $21.04 | $21.04 | $20.69 | $21.03 | $19.30 | 36,190 |
| 2020-10-28 | $20.81 | $21.06 | $20.69 | $20.96 | $19.23 | 44,993 |
| 2020-10-27 | $20.44 | $20.83 | $20.44 | $20.81 | $19.09 | 31,142 |
| 2020-10-26 | $20.67 | $20.72 | $20.39 | $20.44 | $18.75 | 60,260 |
| 2020-10-23 | $20.95 | $21.10 | $20.67 | $20.86 | $19.14 | 20,527 |
| 2020-10-22 | $21.10 | $21.10 | $20.76 | $20.99 | $19.26 | 22,968 |
| 2020-10-21 | $20.89 | $21.19 | $20.85 | $21.01 | $19.27 | 35,705 |
| 2020-10-20 | $20.85 | $20.95 | $20.79 | $20.94 | $19.21 | 25,554 |
| 2020-10-19 | $20.56 | $20.79 | $20.52 | $20.79 | $19.07 | 34,260 |
| 2020-10-16 | $20.68 | $20.73 | $20.55 | $20.55 | $18.85 | 20,331 |
| 2020-10-15 | $20.63 | $20.73 | $20.60 | $20.61 | $18.91 | 30,611 |
| 2020-10-14 | $20.59 | $20.70 | $20.59 | $20.60 | $18.90 | 32,472 |
| 2020-10-13 | $20.67 | $20.84 | $20.67 | $20.68 | $18.90 | 39,437 |
| 2020-10-12 | $20.76 | $20.80 | $20.64 | $20.70 | $18.91 | 37,269 |
| 2020-10-09 | $20.95 | $21.04 | $20.82 | $20.82 | $19.02 | 31,781 |
| 2020-10-08 | $21.02 | $21.09 | $20.95 | $20.95 | $19.14 | 22,925 |
| 2020-10-07 | $21.14 | $21.19 | $21.00 | $21.09 | $19.27 | 30,513 |
| 2020-10-06 | $21.12 | $21.19 | $20.99 | $21.11 | $19.29 | 29,632 |
| 2020-10-05 | $20.95 | $21.15 | $20.85 | $21.12 | $19.30 | 16,607 |
| 2020-10-02 | $20.80 | $20.94 | $20.68 | $20.85 | $19.05 | 21,254 |
| 2020-10-01 | $20.72 | $21.00 | $20.72 | $20.89 | $19.09 | 18,853 |
| 2020-09-30 | $20.92 | $20.92 | $20.69 | $20.71 | $18.92 | 41,498 |
| 2020-09-29 | $20.92 | $20.93 | $20.63 | $20.82 | $19.02 | 33,472 |
| 2020-09-28 | $20.85 | $20.97 | $20.72 | $20.92 | $19.12 | 21,135 |
| 2020-09-25 | $20.65 | $20.84 | $20.56 | $20.84 | $19.04 | 41,896 |
| 2020-09-24 | $20.83 | $20.84 | $20.48 | $20.70 | $18.91 | 53,272 |
| 2020-09-23 | $21.07 | $21.12 | $20.77 | $20.78 | $18.99 | 37,384 |
| 2020-09-22 | $20.58 | $21.20 | $20.58 | $21.12 | $19.30 | 47,702 |
| 2020-09-21 | $20.77 | $20.87 | $20.57 | $20.57 | $18.80 | 57,424 |
| 2020-09-18 | $20.81 | $21.13 | $20.81 | $20.92 | $19.12 | 36,574 |
| 2020-09-17 | $20.93 | $20.93 | $20.70 | $20.75 | $18.96 | 17,587 |
| 2020-09-16 | $21.00 | $21.02 | $20.86 | $20.90 | $19.10 | 16,044 |
| 2020-09-15 | $21.08 | $21.11 | $20.87 | $20.87 | $19.07 | 37,489 |
| 2020-09-14 | $21.04 | $21.13 | $21.00 | $21.03 | $19.22 | 24,463 |
| 2020-09-11 | $21.07 | $21.21 | $20.93 | $21.21 | $19.30 | 21,000 |
| 2020-09-10 | $20.92 | $21.28 | $20.89 | $21.01 | $19.12 | 35,451 |
| 2020-09-09 | $20.75 | $21.00 | $20.75 | $20.80 | $18.93 | 31,084 |
| 2020-09-08 | $20.75 | $20.83 | $20.65 | $20.73 | $18.87 | 20,395 |
| 2020-09-04 | $21.04 | $21.38 | $20.66 | $20.70 | $18.84 | 29,298 |
| 2020-09-03 | $21.49 | $21.53 | $20.87 | $21.08 | $19.18 | 41,437 |
| 2020-09-02 | $21.33 | $21.47 | $21.24 | $21.38 | $19.46 | 27,969 |
| 2020-09-01 | $21.39 | $21.46 | $21.17 | $21.33 | $19.41 | 26,918 |
| 2020-08-31 | $20.93 | $21.59 | $20.87 | $21.30 | $19.38 | 53,234 |
| 2020-08-28 | $20.70 | $20.93 | $20.57 | $20.84 | $18.97 | 44,847 |
| 2020-08-27 | $20.69 | $20.79 | $20.42 | $20.61 | $18.76 | 28,124 |
| 2020-08-26 | $20.84 | $20.84 | $20.64 | $20.69 | $18.83 | 23,085 |
| 2020-08-25 | $21.02 | $21.02 | $20.67 | $20.75 | $18.88 | 43,975 |
| 2020-08-24 | $20.90 | $21.09 | $20.77 | $20.93 | $19.05 | 46,100 |
| 2020-08-21 | $21.17 | $21.25 | $20.86 | $20.86 | $18.98 | 35,626 |
| 2020-08-20 | $21.22 | $21.28 | $21.02 | $21.16 | $19.26 | 49,637 |
| 2020-08-19 | $21.15 | $21.24 | $21.11 | $21.19 | $19.28 | 21,851 |
| 2020-08-18 | $21.13 | $21.28 | $21.10 | $21.16 | $19.26 | 27,162 |
| 2020-08-17 | $21.15 | $21.20 | $21.12 | $21.18 | $19.28 | 31,289 |
| 2020-08-14 | $21.19 | $21.23 | $21.11 | $21.15 | $19.25 | 30,528 |
| 2020-08-13 | $21.64 | $21.91 | $21.22 | $21.29 | $19.38 | 66,086 |
| 2020-08-12 | $22.08 | $22.08 | $21.65 | $21.71 | $19.68 | 39,716 |
| 2020-08-11 | $21.70 | $21.97 | $21.70 | $21.75 | $19.72 | 34,875 |
| 2020-08-10 | $21.80 | $22.25 | $21.71 | $21.72 | $19.69 | 53,399 |
| 2020-08-07 | $21.70 | $21.80 | $21.67 | $21.80 | $19.76 | 37,769 |
| 2020-08-06 | $21.36 | $21.88 | $21.36 | $21.74 | $19.71 | 28,212 |
| 2020-08-05 | $21.34 | $21.39 | $21.34 | $21.39 | $19.39 | 29,964 |
| 2020-08-04 | $21.26 | $21.39 | $21.26 | $21.37 | $19.37 | 15,698 |
| 2020-08-03 | $21.28 | $21.41 | $21.20 | $21.26 | $19.27 | 30,498 |
| 2020-07-31 | $21.31 | $21.31 | $21.14 | $21.14 | $19.16 | 35,886 |
| 2020-07-30 | $21.12 | $21.24 | $21.09 | $21.19 | $19.21 | 22,165 |
| 2020-07-29 | $21.13 | $21.18 | $21.03 | $21.07 | $19.10 | 41,406 |
| 2020-07-28 | $20.95 | $21.30 | $20.95 | $21.01 | $19.04 | 29,949 |
| 2020-07-27 | $21.02 | $21.07 | $20.80 | $20.88 | $18.93 | 72,928 |
| 2020-07-24 | $21.12 | $21.25 | $21.02 | $21.03 | $19.06 | 28,688 |
| 2020-07-23 | $21.18 | $21.25 | $21.02 | $21.08 | $19.11 | 36,103 |
| 2020-07-22 | $21.14 | $21.31 | $21.00 | $21.18 | $19.20 | 55,354 |
| 2020-07-21 | $21.08 | $21.09 | $21.01 | $21.01 | $19.04 | 19,808 |
| 2020-07-20 | $21.11 | $21.15 | $20.97 | $21.05 | $19.08 | 67,853 |
| 2020-07-17 | $21.20 | $21.20 | $21.10 | $21.14 | $19.16 | 21,983 |
| 2020-07-16 | $21.11 | $21.19 | $21.06 | $21.09 | $19.12 | 24,509 |
| 2020-07-15 | $21.03 | $21.20 | $21.01 | $21.12 | $19.14 | 44,019 |
| 2020-07-14 | $20.88 | $21.10 | $20.85 | $21.02 | $19.05 | 40,404 |
| 2020-07-13 | $21.07 | $21.07 | $20.84 | $20.99 | $18.95 | 23,279 |
| 2020-07-10 | $20.79 | $20.97 | $20.77 | $20.97 | $18.93 | 24,424 |
| 2020-07-09 | $20.74 | $20.79 | $20.68 | $20.79 | $18.77 | 15,244 |
| 2020-07-08 | $20.63 | $20.80 | $20.51 | $20.70 | $18.69 | 36,328 |
| 2020-07-07 | $20.68 | $20.68 | $20.32 | $20.58 | $18.58 | 40,965 |
| 2020-07-06 | $20.47 | $20.64 | $20.32 | $20.64 | $18.63 | 42,301 |
| 2020-07-02 | $20.44 | $20.55 | $20.36 | $20.36 | $18.38 | 37,024 |
| 2020-07-01 | $20.40 | $20.49 | $20.34 | $20.39 | $18.41 | 35,196 |
| 2020-06-30 | $20.33 | $20.37 | $20.20 | $20.37 | $18.39 | 57,339 |
| 2020-06-29 | $20.23 | $20.28 | $20.15 | $20.20 | $18.24 | 51,041 |
| 2020-06-26 | $20.23 | $20.23 | $20.07 | $20.11 | $18.16 | 46,479 |
| 2020-06-25 | $20.20 | $20.31 | $20.07 | $20.19 | $18.23 | 38,057 |
| 2020-06-24 | $20.17 | $20.31 | $20.02 | $20.10 | $18.15 | 72,073 |
| 2020-06-23 | $20.19 | $20.34 | $20.13 | $20.18 | $18.22 | 52,217 |
| 2020-06-22 | $20.28 | $20.32 | $20.10 | $20.15 | $18.19 | 48,659 |
| 2020-06-19 | $20.30 | $20.32 | $20.21 | $20.21 | $18.25 | 27,833 |
| 2020-06-18 | $20.48 | $20.54 | $20.17 | $20.20 | $18.24 | 62,754 |
| 2020-06-17 | $20.66 | $20.74 | $20.33 | $20.37 | $18.39 | 53,805 |
| 2020-06-16 | $20.76 | $20.81 | $20.22 | $20.54 | $18.54 | 45,325 |
| 2020-06-15 | $20.44 | $20.64 | $20.44 | $20.63 | $18.62 | 30,480 |
| 2020-06-12 | $20.74 | $20.88 | $20.49 | $20.63 | $18.55 | 28,753 |
| 2020-06-11 | $20.67 | $20.80 | $20.38 | $20.41 | $18.35 | 33,356 |
| 2020-06-10 | $20.79 | $20.98 | $20.60 | $20.66 | $18.58 | 36,995 |
| 2020-06-09 | $20.92 | $20.99 | $20.70 | $20.75 | $18.66 | 50,575 |
| 2020-06-08 | $20.88 | $21.00 | $20.65 | $20.73 | $18.64 | 78,584 |
| 2020-06-05 | $20.95 | $21.13 | $20.92 | $20.95 | $18.84 | 20,136 |
| 2020-06-04 | $20.93 | $21.04 | $20.77 | $20.92 | $18.81 | 25,859 |
| 2020-06-03 | $20.92 | $21.07 | $20.82 | $21.01 | $18.89 | 39,859 |
| 2020-06-02 | $20.74 | $20.91 | $20.74 | $20.79 | $18.69 | 37,863 |
| 2020-06-01 | $20.92 | $21.08 | $20.72 | $20.74 | $18.65 | 55,497 |
| 2020-05-29 | $20.37 | $20.94 | $20.37 | $20.94 | $18.83 | 53,653 |
| 2020-05-28 | $19.98 | $20.15 | $19.98 | $20.13 | $18.10 | 51,199 |
| 2020-05-27 | $20.10 | $20.10 | $19.88 | $19.90 | $17.89 | 41,197 |
| 2020-05-26 | $19.92 | $20.07 | $19.84 | $19.86 | $17.86 | 40,272 |
| 2020-05-22 | $20.03 | $20.03 | $19.83 | $19.83 | $17.83 | 39,116 |
| 2020-05-21 | $20.00 | $20.00 | $19.80 | $19.88 | $17.87 | 62,845 |
| 2020-05-20 | $20.15 | $20.15 | $19.86 | $19.99 | $17.97 | 29,557 |
| 2020-05-19 | $20.06 | $20.06 | $19.90 | $19.90 | $17.89 | 30,755 |
| 2020-05-18 | $19.95 | $20.10 | $19.73 | $19.84 | $17.84 | 52,650 |
| 2020-05-15 | $19.97 | $19.98 | $19.80 | $19.80 | $17.80 | 41,340 |
| 2020-05-14 | $19.99 | $19.99 | $19.65 | $19.78 | $17.78 | 24,750 |
| 2020-05-13 | $19.98 | $19.99 | $19.73 | $19.84 | $17.76 | 61,615 |
| 2020-05-12 | $20.07 | $20.07 | $19.69 | $19.80 | $17.73 | 70,143 |
| 2020-05-11 | $19.78 | $19.78 | $19.64 | $19.69 | $17.63 | 37,451 |
| 2020-05-08 | $19.86 | $19.90 | $19.75 | $19.78 | $17.71 | 28,149 |
| 2020-05-07 | $19.73 | $19.90 | $19.61 | $19.86 | $17.78 | 50,849 |
| 2020-05-06 | $19.74 | $19.74 | $19.51 | $19.60 | $17.55 | 41,739 |
| 2020-05-05 | $19.44 | $19.73 | $19.40 | $19.73 | $17.66 | 116,126 |
| 2020-05-04 | $19.33 | $19.44 | $19.14 | $19.44 | $17.40 | 59,311 |
| 2020-05-01 | $19.01 | $19.37 | $19.01 | $19.29 | $17.27 | 28,378 |
| 2020-04-30 | $19.29 | $19.38 | $19.06 | $19.12 | $17.12 | 69,998 |
| 2020-04-29 | $19.02 | $19.44 | $18.70 | $19.44 | $17.40 | 86,211 |
| 2020-04-28 | $18.59 | $18.84 | $18.51 | $18.70 | $16.74 | 100,173 |
| 2020-04-27 | $18.75 | $18.76 | $18.45 | $18.60 | $16.65 | 127,404 |
| 2020-04-24 | $18.83 | $18.95 | $18.66 | $18.88 | $16.90 | 66,539 |
| 2020-04-23 | $19.17 | $19.17 | $18.90 | $18.94 | $16.96 | 75,289 |
| 2020-04-22 | $18.91 | $19.42 | $18.82 | $19.16 | $17.15 | 161,705 |
| 2020-04-21 | $19.00 | $19.22 | $18.79 | $18.91 | $16.93 | 143,710 |
| 2020-04-20 | $19.38 | $19.38 | $19.04 | $19.16 | $17.15 | 68,521 |
| 2020-04-17 | $19.50 | $19.75 | $19.31 | $19.31 | $17.29 | 53,179 |
| 2020-04-16 | $19.55 | $19.83 | $19.43 | $19.48 | $17.44 | 62,447 |
| 2020-04-15 | $19.89 | $19.89 | $19.48 | $19.48 | $17.44 | 64,384 |
| 2020-04-14 | $19.60 | $20.18 | $19.56 | $19.61 | $17.56 | 66,123 |
| 2020-04-13 | $19.76 | $19.78 | $19.40 | $19.61 | $17.48 | 43,071 |
| 2020-04-09 | $19.32 | $19.94 | $19.32 | $19.76 | $17.61 | 66,883 |
| 2020-04-08 | $18.80 | $19.14 | $18.70 | $19.04 | $16.97 | 57,572 |
| 2020-04-07 | $18.59 | $18.93 | $18.57 | $18.80 | $16.76 | 65,122 |
| 2020-04-06 | $18.46 | $18.59 | $18.23 | $18.41 | $16.41 | 57,640 |
| 2020-04-03 | $18.80 | $18.86 | $18.02 | $18.31 | $16.32 | 116,302 |
| 2020-04-02 | $19.25 | $19.46 | $18.79 | $19.10 | $17.03 | 57,239 |
| 2020-04-01 | $19.19 | $19.63 | $18.86 | $19.10 | $17.03 | 98,663 |
| 2020-03-31 | $19.70 | $19.70 | $19.10 | $19.23 | $17.14 | 92,837 |
| 2020-03-30 | $19.30 | $19.81 | $19.06 | $19.74 | $17.60 | 75,124 |
| 2020-03-27 | $19.15 | $19.84 | $18.79 | $19.33 | $17.23 | 75,184 |
| 2020-03-26 | $18.83 | $19.92 | $18.73 | $19.42 | $17.31 | 161,462 |
| 2020-03-25 | $17.51 | $19.00 | $17.51 | $18.95 | $16.89 | 94,253 |
| 2020-03-24 | $17.07 | $17.89 | $17.07 | $17.36 | $15.47 | 137,169 |
| 2020-03-23 | $19.69 | $19.69 | $16.60 | $16.90 | $15.06 | 191,149 |
| 2020-03-20 | $18.34 | $20.58 | $18.34 | $19.07 | $17.00 | 197,479 |
| 2020-03-19 | $15.56 | $19.70 | $15.20 | $18.34 | $16.35 | 305,407 |
| 2020-03-18 | $17.81 | $18.00 | $16.00 | $17.81 | $15.88 | 217,060 |
| 2020-03-17 | $18.43 | $18.54 | $18.12 | $18.39 | $16.39 | 129,942 |
| 2020-03-16 | $18.90 | $19.00 | $17.34 | $18.43 | $16.43 | 200,740 |
| 2020-03-13 | $19.00 | $20.41 | $18.90 | $19.98 | $17.81 | 227,540 |
| 2020-03-12 | $18.55 | $19.00 | $16.74 | $18.85 | $16.73 | 250,163 |
| 2020-03-11 | $21.32 | $21.35 | $20.30 | $20.38 | $18.09 | 135,804 |
| 2020-03-10 | $21.15 | $21.20 | $20.96 | $21.00 | $18.64 | 82,809 |
| 2020-03-09 | $21.58 | $21.61 | $21.05 | $21.06 | $18.69 | 83,288 |
| 2020-03-06 | $21.74 | $21.74 | $21.28 | $21.48 | $19.07 | 65,334 |
| 2020-03-05 | $21.49 | $21.67 | $21.45 | $21.62 | $19.19 | 44,916 |
| 2020-03-04 | $21.54 | $21.60 | $21.41 | $21.52 | $19.10 | 85,120 |
| 2020-03-03 | $21.50 | $21.78 | $21.35 | $21.40 | $18.99 | 102,234 |
| 2020-03-02 | $20.88 | $21.45 | $20.88 | $21.45 | $19.04 | 109,976 |
| 2020-02-28 | $21.25 | $21.26 | $20.45 | $21.00 | $18.64 | 129,486 |
| 2020-02-27 | $21.23 | $21.33 | $21.21 | $21.29 | $18.90 | 82,845 |
| 2020-02-26 | $21.28 | $21.35 | $21.19 | $21.23 | $18.84 | 93,306 |
| 2020-02-25 | $21.41 | $21.47 | $21.07 | $21.24 | $18.85 | 145,342 |
| 2020-02-24 | $21.46 | $21.55 | $21.12 | $21.37 | $18.97 | 169,289 |
| 2020-02-21 | $21.92 | $21.94 | $21.41 | $21.42 | $19.01 | 179,665 |
| 2020-02-20 | $22.36 | $22.44 | $21.94 | $21.96 | $19.49 | 85,601 |
| 2020-02-19 | $22.49 | $22.59 | $22.36 | $22.42 | $19.90 | 44,883 |
| 2020-02-18 | $22.49 | $22.65 | $22.40 | $22.44 | $19.92 | 32,187 |
| 2020-02-14 | $22.73 | $22.89 | $22.39 | $22.50 | $19.97 | 73,183 |
| 2020-02-13 | $22.00 | $22.70 | $21.96 | $22.50 | $19.97 | 72,610 |
| 2020-02-12 | $22.06 | $22.19 | $21.99 | $22.07 | $19.52 | 35,966 |
| 2020-02-11 | $22.06 | $22.06 | $21.95 | $21.99 | $19.44 | 33,827 |
| 2020-02-10 | $22.00 | $22.06 | $22.00 | $22.06 | $19.51 | 30,412 |
| 2020-02-07 | $22.00 | $22.00 | $21.77 | $21.92 | $19.38 | 64,903 |
| 2020-02-06 | $22.00 | $22.00 | $21.89 | $21.94 | $19.40 | 32,472 |
| 2020-02-05 | $21.90 | $22.00 | $21.74 | $22.00 | $19.45 | 67,921 |
| 2020-02-04 | $21.97 | $21.97 | $21.87 | $21.94 | $19.40 | 25,248 |
| 2020-02-03 | $21.95 | $22.11 | $21.93 | $21.98 | $19.44 | 25,785 |
| 2020-01-31 | $21.78 | $22.07 | $21.74 | $22.00 | $19.45 | 44,088 |
| 2020-01-30 | $21.59 | $21.68 | $21.56 | $21.63 | $19.13 | 31,016 |
| 2020-01-29 | $21.67 | $21.73 | $21.51 | $21.57 | $19.07 | 43,841 |
| 2020-01-28 | $21.71 | $21.88 | $21.46 | $21.52 | $19.03 | 96,419 |
| 2020-01-27 | $21.69 | $21.73 | $21.46 | $21.71 | $19.20 | 38,210 |
| 2020-01-24 | $21.77 | $21.78 | $21.62 | $21.65 | $19.14 | 43,037 |
| 2020-01-23 | $21.60 | $21.80 | $21.58 | $21.62 | $19.12 | 40,175 |
| 2020-01-22 | $21.64 | $21.77 | $21.54 | $21.56 | $19.06 | 40,360 |
| 2020-01-21 | $21.77 | $21.79 | $21.63 | $21.67 | $19.16 | 32,366 |
| 2020-01-17 | $21.76 | $21.81 | $21.60 | $21.73 | $19.21 | 40,672 |
| 2020-01-16 | $21.71 | $21.80 | $21.68 | $21.76 | $19.24 | 50,481 |
| 2020-01-15 | $21.93 | $22.00 | $21.79 | $21.88 | $19.35 | 40,338 |
| 2020-01-14 | $21.60 | $21.82 | $21.28 | $21.78 | $19.26 | 80,486 |
| 2020-01-13 | $22.09 | $22.30 | $21.54 | $21.61 | $19.03 | 85,234 |
| 2020-01-10 | $21.42 | $21.77 | $21.38 | $21.70 | $19.11 | 51,966 |
| 2020-01-09 | $21.20 | $21.41 | $21.20 | $21.41 | $18.86 | 29,922 |
| 2020-01-08 | $21.09 | $21.34 | $21.09 | $21.13 | $18.61 | 26,723 |
| 2020-01-07 | $21.11 | $21.22 | $21.01 | $21.09 | $18.58 | 31,827 |
| 2020-01-06 | $20.93 | $21.11 | $20.84 | $21.05 | $18.54 | 66,758 |
| 2020-01-03 | $21.20 | $21.20 | $20.94 | $20.96 | $18.46 | 63,287 |
| 2020-01-02 | $21.04 | $21.27 | $21.04 | $21.06 | $18.55 | 64,230 |
| 2019-12-31 | $21.42 | $21.44 | $21.03 | $21.03 | $18.52 | 56,500 |
| 2019-12-30 | $21.36 | $21.46 | $21.28 | $21.32 | $18.78 | 34,957 |
| 2019-12-27 | $21.24 | $21.29 | $21.17 | $21.23 | $18.70 | 19,124 |
| 2019-12-26 | $21.40 | $21.50 | $21.12 | $21.12 | $18.60 | 28,628 |
| 2019-12-24 | $21.40 | $21.40 | $21.26 | $21.40 | $18.85 | 16,422 |
| 2019-12-23 | $21.41 | $21.50 | $21.24 | $21.34 | $18.80 | 43,968 |
| 2019-12-20 | $21.40 | $21.46 | $21.14 | $21.39 | $18.84 | 41,184 |
| 2019-12-19 | $21.32 | $21.42 | $21.20 | $21.33 | $18.79 | 62,626 |
| 2019-12-18 | $21.38 | $21.48 | $21.23 | $21.25 | $18.72 | 63,866 |
| 2019-12-17 | $21.13 | $21.47 | $21.09 | $21.24 | $18.71 | 75,517 |
| 2019-12-16 | $21.10 | $21.23 | $21.00 | $21.15 | $18.63 | 34,234 |
| 2019-12-13 | $21.03 | $21.41 | $20.98 | $21.09 | $18.58 | 49,180 |
| 2019-12-12 | $21.20 | $21.27 | $20.99 | $21.04 | $18.46 | 74,807 |
| 2019-12-11 | $21.34 | $21.36 | $21.02 | $21.08 | $18.49 | 94,960 |
| 2019-12-10 | $21.05 | $21.34 | $21.05 | $21.34 | $18.72 | 54,404 |
| 2019-12-09 | $20.92 | $21.21 | $20.90 | $20.98 | $18.41 | 79,549 |
| 2019-12-06 | $20.68 | $20.97 | $20.68 | $20.86 | $18.30 | 98,838 |
| 2019-12-05 | $20.52 | $20.74 | $20.46 | $20.74 | $18.19 | 54,140 |
| 2019-12-04 | $20.53 | $20.60 | $20.46 | $20.51 | $17.99 | 91,835 |
| 2019-12-03 | $20.58 | $20.64 | $20.52 | $20.53 | $18.01 | 76,018 |
| 2019-12-02 | $20.56 | $20.64 | $20.53 | $20.64 | $18.11 | 38,647 |
| 2019-11-29 | $20.58 | $20.63 | $20.53 | $20.57 | $18.05 | 27,950 |
| 2019-11-27 | $20.58 | $20.63 | $20.52 | $20.61 | $18.08 | 35,362 |
| 2019-11-26 | $20.64 | $20.64 | $20.46 | $20.52 | $18.00 | 79,241 |
| 2019-11-25 | $20.52 | $20.60 | $20.51 | $20.53 | $18.01 | 37,467 |
| 2019-11-22 | $20.55 | $20.65 | $20.48 | $20.50 | $17.98 | 55,147 |
| 2019-11-21 | $20.69 | $20.72 | $20.51 | $20.56 | $18.04 | 54,896 |
| 2019-11-20 | $20.67 | $20.76 | $20.65 | $20.70 | $18.16 | 60,378 |
| 2019-11-19 | $20.63 | $20.70 | $20.59 | $20.66 | $18.12 | 34,751 |
| 2019-11-18 | $20.65 | $20.65 | $20.58 | $20.64 | $18.11 | 25,249 |
| 2019-11-15 | $20.61 | $20.67 | $20.56 | $20.65 | $18.12 | 31,036 |
| 2019-11-14 | $20.53 | $20.66 | $20.52 | $20.54 | $18.02 | 30,996 |
| 2019-11-13 | $20.55 | $20.67 | $20.55 | $20.61 | $18.01 | 42,968 |
| 2019-11-12 | $20.66 | $20.73 | $20.54 | $20.54 | $17.95 | 44,153 |
| 2019-11-11 | $20.76 | $20.87 | $20.63 | $20.65 | $18.04 | 54,842 |
| 2019-11-08 | $20.72 | $20.95 | $20.67 | $20.74 | $18.12 | 43,992 |
| 2019-11-07 | $20.95 | $20.95 | $20.61 | $20.66 | $18.05 | 58,938 |
| 2019-11-06 | $20.95 | $20.98 | $20.77 | $20.88 | $18.24 | 54,284 |
| 2019-11-05 | $20.78 | $21.10 | $20.69 | $20.94 | $18.29 | 58,896 |
| 2019-11-04 | $20.80 | $20.85 | $20.62 | $20.80 | $18.17 | 45,030 |
| 2019-11-01 | $20.83 | $20.85 | $20.65 | $20.85 | $18.22 | 45,458 |
| 2019-10-31 | $20.78 | $20.85 | $20.66 | $20.85 | $18.22 | 51,662 |
| 2019-10-30 | $20.55 | $20.76 | $20.55 | $20.67 | $18.06 | 52,474 |
| 2019-10-29 | $20.47 | $20.60 | $20.45 | $20.58 | $17.98 | 30,606 |
| 2019-10-28 | $20.51 | $20.54 | $20.33 | $20.44 | $17.86 | 90,485 |
| 2019-10-25 | $20.55 | $20.58 | $20.53 | $20.55 | $17.95 | 38,924 |
| 2019-10-24 | $20.69 | $20.77 | $20.51 | $20.51 | $17.92 | 85,654 |
| 2019-10-23 | $20.80 | $20.80 | $20.64 | $20.65 | $18.04 | 30,131 |
| 2019-10-22 | $20.72 | $21.00 | $20.72 | $20.78 | $18.15 | 27,017 |
| 2019-10-21 | $20.62 | $20.85 | $20.61 | $20.68 | $18.07 | 34,170 |
| 2019-10-18 | $20.67 | $20.77 | $20.64 | $20.67 | $18.06 | 41,164 |
| 2019-10-17 | $20.70 | $20.77 | $20.67 | $20.68 | $18.07 | 33,609 |
| 2019-10-16 | $20.68 | $20.78 | $20.66 | $20.67 | $18.06 | 36,812 |
| 2019-10-15 | $20.79 | $20.85 | $20.68 | $20.68 | $18.07 | 52,306 |
| 2019-10-14 | $20.83 | $20.97 | $20.79 | $20.79 | $18.09 | 25,385 |
| 2019-10-11 | $20.82 | $20.88 | $20.75 | $20.79 | $18.09 | 25,246 |
| 2019-10-10 | $20.88 | $20.92 | $20.78 | $20.80 | $18.10 | 33,940 |
| 2019-10-09 | $20.77 | $20.94 | $20.77 | $20.86 | $18.15 | 34,048 |
| 2019-10-08 | $20.73 | $20.88 | $20.73 | $20.80 | $18.10 | 62,295 |
| 2019-10-07 | $20.87 | $20.90 | $20.72 | $20.72 | $18.03 | 56,215 |
| 2019-10-04 | $20.93 | $20.95 | $20.84 | $20.87 | $18.16 | 43,140 |
| 2019-10-03 | $21.00 | $21.05 | $20.89 | $20.93 | $18.21 | 48,901 |
| 2019-10-02 | $21.08 | $21.09 | $20.92 | $21.01 | $18.28 | 23,736 |
| 2019-10-01 | $20.93 | $21.08 | $20.93 | $21.04 | $18.31 | 34,245 |
| 2019-09-30 | $20.96 | $21.05 | $20.95 | $20.98 | $18.25 | 16,830 |
| 2019-09-27 | $20.96 | $21.05 | $20.92 | $20.98 | $18.25 | 36,711 |
| 2019-09-26 | $20.97 | $21.10 | $20.96 | $21.05 | $18.32 | 18,417 |
| 2019-09-25 | $20.89 | $21.14 | $20.89 | $20.97 | $18.25 | 26,611 |
| 2019-09-24 | $20.95 | $21.21 | $20.90 | $20.99 | $18.26 | 29,400 |
| 2019-09-23 | $21.05 | $21.11 | $20.96 | $21.02 | $18.29 | 23,197 |
| 2019-09-20 | $20.85 | $21.11 | $20.85 | $21.01 | $18.28 | 21,346 |
| 2019-09-19 | $21.09 | $21.26 | $20.80 | $20.93 | $18.21 | 45,026 |
| 2019-09-18 | $21.01 | $21.15 | $20.90 | $21.13 | $18.39 | 54,330 |
| 2019-09-17 | $20.56 | $21.12 | $20.48 | $21.04 | $18.31 | 49,688 |
| 2019-09-16 | $20.48 | $20.62 | $20.46 | $20.60 | $17.92 | 41,928 |
| 2019-09-13 | $20.70 | $20.83 | $20.49 | $20.56 | $17.89 | 65,759 |
| 2019-09-12 | $20.99 | $20.99 | $20.85 | $20.88 | $18.09 | 49,204 |
| 2019-09-11 | $21.00 | $21.01 | $20.96 | $20.96 | $18.16 | 37,310 |
| 2019-09-10 | $21.00 | $21.03 | $20.95 | $20.99 | $18.19 | 37,888 |
| 2019-09-09 | $21.17 | $21.24 | $20.96 | $20.99 | $18.19 | 50,701 |
| 2019-09-06 | $20.90 | $21.38 | $20.90 | $21.19 | $18.36 | 50,566 |
| 2019-09-05 | $20.95 | $20.98 | $20.90 | $20.93 | $18.14 | 19,607 |
| 2019-09-04 | $21.02 | $21.09 | $20.94 | $20.95 | $18.15 | 43,162 |
| 2019-09-03 | $20.95 | $21.09 | $20.90 | $21.05 | $18.24 | 51,700 |
| 2019-08-30 | $21.23 | $21.23 | $21.05 | $21.12 | $18.30 | 31,492 |
| 2019-08-29 | $21.22 | $21.24 | $21.00 | $21.13 | $18.31 | 93,610 |
| 2019-08-28 | $21.22 | $21.31 | $21.20 | $21.22 | $18.39 | 41,713 |
| 2019-08-27 | $20.88 | $21.20 | $20.88 | $21.18 | $18.35 | 109,274 |
| 2019-08-26 | $20.70 | $20.86 | $20.65 | $20.86 | $18.08 | 96,293 |
| 2019-08-23 | $20.64 | $20.75 | $20.59 | $20.75 | $17.98 | 105,661 |
| 2019-08-22 | $20.70 | $20.74 | $20.60 | $20.62 | $17.87 | 42,526 |
| 2019-08-21 | $20.74 | $20.80 | $20.67 | $20.70 | $17.94 | 59,235 |
| 2019-08-20 | $20.78 | $20.87 | $20.74 | $20.79 | $18.01 | 30,147 |
| 2019-08-19 | $20.77 | $20.80 | $20.72 | $20.78 | $18.01 | 20,071 |
| 2019-08-16 | $20.75 | $20.85 | $20.75 | $20.80 | $18.02 | 57,904 |
| 2019-08-15 | $20.59 | $20.76 | $20.57 | $20.73 | $17.96 | 68,690 |
| 2019-08-14 | $20.81 | $20.81 | $20.59 | $20.63 | $17.88 | 86,079 |
| 2019-08-13 | $20.80 | $20.95 | $20.80 | $20.80 | $17.95 | 89,247 |
| 2019-08-12 | $20.82 | $20.89 | $20.76 | $20.83 | $17.98 | 70,280 |
| 2019-08-09 | $20.83 | $20.88 | $20.70 | $20.74 | $17.90 | 80,039 |
| 2019-08-08 | $21.10 | $21.19 | $20.68 | $20.86 | $18.00 | 97,657 |
| 2019-08-07 | $21.19 | $21.20 | $21.01 | $21.03 | $18.15 | 48,984 |
| 2019-08-06 | $21.16 | $21.16 | $21.07 | $21.14 | $18.24 | 48,668 |
| 2019-08-05 | $21.09 | $21.25 | $21.06 | $21.06 | $18.17 | 43,742 |
| 2019-08-02 | $20.96 | $21.09 | $20.96 | $21.06 | $18.17 | 29,543 |
| 2019-08-01 | $20.91 | $21.00 | $20.81 | $21.00 | $18.12 | 65,585 |
| 2019-07-31 | $20.83 | $20.93 | $20.80 | $20.88 | $18.02 | 64,791 |
| 2019-07-30 | $20.61 | $20.86 | $20.59 | $20.80 | $17.95 | 96,446 |
| 2019-07-29 | $20.58 | $20.63 | $20.54 | $20.61 | $17.79 | 35,584 |
| 2019-07-26 | $20.53 | $20.61 | $20.46 | $20.60 | $17.78 | 50,896 |
| 2019-07-25 | $20.55 | $20.61 | $20.52 | $20.55 | $17.73 | 45,370 |
| 2019-07-24 | $20.55 | $20.61 | $20.53 | $20.60 | $17.78 | 46,513 |
| 2019-07-23 | $20.47 | $20.59 | $20.43 | $20.55 | $17.73 | 48,984 |
| 2019-07-22 | $20.56 | $20.56 | $20.46 | $20.47 | $17.66 | 67,643 |
| 2019-07-19 | $20.58 | $20.58 | $20.45 | $20.54 | $17.73 | 37,166 |
| 2019-07-18 | $20.56 | $20.61 | $20.52 | $20.56 | $17.74 | 34,134 |
| 2019-07-17 | $20.66 | $20.69 | $20.54 | $20.59 | $17.77 | 119,502 |
| 2019-07-16 | $20.65 | $20.77 | $20.52 | $20.66 | $17.83 | 40,879 |
| 2019-07-15 | $20.58 | $20.69 | $20.58 | $20.63 | $17.80 | 16,511 |
| 2019-07-12 | $20.60 | $20.72 | $20.56 | $20.60 | $17.78 | 34,025 |
| 2019-07-11 | $20.68 | $20.68 | $20.64 | $20.67 | $17.76 | 51,690 |
| 2019-07-10 | $20.69 | $20.74 | $20.66 | $20.68 | $17.77 | 20,919 |
| 2019-07-09 | $20.63 | $20.68 | $20.60 | $20.64 | $17.74 | 39,400 |
| 2019-07-08 | $20.88 | $20.90 | $20.72 | $20.74 | $17.82 | 67,112 |
| 2019-07-05 | $20.96 | $20.96 | $20.78 | $20.85 | $17.92 | 28,626 |
| 2019-07-03 | $20.71 | $21.00 | $20.71 | $20.93 | $17.99 | 40,121 |
| 2019-07-02 | $20.80 | $20.95 | $20.76 | $20.79 | $17.87 | 35,100 |
| 2019-07-01 | $20.78 | $20.92 | $20.73 | $20.90 | $17.96 | 34,579 |
| 2019-06-28 | $20.95 | $20.95 | $20.80 | $20.88 | $17.94 | 32,805 |
| 2019-06-27 | $20.63 | $20.95 | $20.61 | $20.95 | $18.00 | 31,249 |
| 2019-06-26 | $20.58 | $20.63 | $20.52 | $20.60 | $17.70 | 32,038 |
| 2019-06-25 | $20.65 | $20.71 | $20.49 | $20.57 | $17.68 | 39,872 |
| 2019-06-24 | $20.55 | $20.68 | $20.55 | $20.62 | $17.72 | 40,063 |
| 2019-06-21 | $20.59 | $20.68 | $20.50 | $20.54 | $17.65 | 21,695 |
| 2019-06-20 | $20.65 | $20.72 | $20.46 | $20.58 | $17.69 | 75,308 |
| 2019-06-19 | $20.59 | $20.76 | $20.45 | $20.71 | $17.80 | 48,781 |
| 2019-06-18 | $20.81 | $20.81 | $20.55 | $20.59 | $17.70 | 34,348 |
| 2019-06-17 | $20.94 | $20.94 | $20.76 | $20.80 | $17.88 | 30,407 |
| 2019-06-14 | $20.75 | $20.98 | $20.65 | $20.93 | $17.99 | 27,476 |
| 2019-06-13 | $20.46 | $20.75 | $20.45 | $20.75 | $17.83 | 35,295 |
| 2019-06-12 | $20.64 | $20.64 | $20.53 | $20.56 | $17.60 | 30,164 |
| 2019-06-11 | $20.50 | $20.60 | $20.45 | $20.60 | $17.63 | 37,258 |
| 2019-06-10 | $20.47 | $20.61 | $20.44 | $20.49 | $17.54 | 53,048 |
| 2019-06-07 | $20.56 | $20.60 | $20.48 | $20.56 | $17.60 | 20,206 |
| 2019-06-06 | $20.54 | $20.60 | $20.45 | $20.46 | $17.51 | 54,787 |
| 2019-06-05 | $20.69 | $20.69 | $20.50 | $20.52 | $17.56 | 23,773 |
| 2019-06-04 | $20.63 | $20.74 | $20.55 | $20.60 | $17.63 | 68,183 |
| 2019-06-03 | $20.66 | $20.75 | $20.62 | $20.62 | $17.65 | 34,504 |
| 2019-05-31 | $20.80 | $20.80 | $20.50 | $20.65 | $17.67 | 30,091 |
| 2019-05-30 | $20.54 | $20.80 | $20.52 | $20.78 | $17.79 | 32,882 |
| 2019-05-29 | $20.49 | $20.65 | $20.45 | $20.64 | $17.67 | 55,982 |
| 2019-05-28 | $20.44 | $20.50 | $20.41 | $20.49 | $17.54 | 67,925 |
| 2019-05-24 | $20.43 | $20.44 | $20.38 | $20.44 | $17.49 | 17,161 |
| 2019-05-23 | $20.35 | $20.42 | $20.32 | $20.38 | $17.44 | 26,920 |
| 2019-05-22 | $20.37 | $20.40 | $20.34 | $20.36 | $17.43 | 28,266 |
| 2019-05-21 | $20.36 | $20.39 | $20.27 | $20.36 | $17.43 | 52,982 |
| 2019-05-20 | $20.36 | $20.42 | $20.30 | $20.36 | $17.43 | 48,614 |
| 2019-05-17 | $20.40 | $20.42 | $20.35 | $20.38 | $17.44 | 36,959 |
| 2019-05-16 | $20.31 | $20.40 | $20.30 | $20.40 | $17.46 | 44,731 |
| 2019-05-15 | $20.35 | $20.35 | $20.27 | $20.30 | $17.37 | 40,569 |
| 2019-05-14 | $20.24 | $20.32 | $20.22 | $20.32 | $17.39 | 25,549 |
| 2019-05-13 | $20.35 | $20.39 | $20.28 | $20.36 | $17.35 | 39,615 |
| 2019-05-10 | $20.31 | $20.38 | $20.31 | $20.33 | $17.33 | 24,669 |
| 2019-05-09 | $20.35 | $20.38 | $20.27 | $20.30 | $17.30 | 21,822 |
| 2019-05-08 | $20.34 | $20.34 | $20.25 | $20.31 | $17.31 | 21,743 |
| 2019-05-07 | $20.25 | $20.34 | $20.20 | $20.32 | $17.32 | 37,818 |
| 2019-05-06 | $20.19 | $20.25 | $20.19 | $20.23 | $17.24 | 24,199 |
| 2019-05-03 | $20.20 | $20.26 | $20.20 | $20.22 | $17.23 | 45,490 |
| 2019-05-02 | $20.52 | $20.58 | $20.15 | $20.21 | $17.23 | 134,114 |
| 2019-05-01 | $20.57 | $20.57 | $20.49 | $20.52 | $17.49 | 31,258 |
| 2019-04-30 | $20.59 | $20.68 | $20.51 | $20.51 | $17.48 | 32,535 |
| 2019-04-29 | $20.56 | $20.59 | $20.47 | $20.59 | $17.55 | 34,938 |
| 2019-04-26 | $20.45 | $20.61 | $20.40 | $20.59 | $17.55 | 29,249 |
| 2019-04-25 | $20.35 | $20.54 | $20.34 | $20.41 | $17.40 | 62,683 |
| 2019-04-24 | $20.33 | $20.59 | $20.30 | $20.45 | $17.43 | 53,300 |
| 2019-04-23 | $20.23 | $20.35 | $20.20 | $20.34 | $17.34 | 47,450 |
| 2019-04-22 | $20.10 | $20.23 | $20.10 | $20.23 | $17.24 | 28,947 |
| 2019-04-18 | $20.12 | $20.26 | $20.10 | $20.10 | $17.13 | 48,019 |
| 2019-04-17 | $20.30 | $20.32 | $20.12 | $20.12 | $17.15 | 40,652 |
| 2019-04-16 | $20.25 | $20.34 | $20.25 | $20.34 | $17.34 | 49,990 |
| 2019-04-15 | $20.27 | $20.27 | $20.18 | $20.27 | $17.28 | 51,474 |
| 2019-04-12 | $20.25 | $20.26 | $20.11 | $20.26 | $17.27 | 36,739 |
| 2019-04-11 | $20.34 | $20.39 | $20.27 | $20.34 | $17.26 | 30,461 |
| 2019-04-10 | $20.30 | $20.35 | $20.27 | $20.34 | $17.26 | 38,599 |
| 2019-04-09 | $20.25 | $20.35 | $20.21 | $20.25 | $17.19 | 64,748 |
| 2019-04-08 | $20.18 | $20.26 | $20.17 | $20.25 | $17.19 | 35,032 |
| 2019-04-05 | $20.26 | $20.26 | $20.15 | $20.15 | $17.10 | 62,711 |
| 2019-04-04 | $20.29 | $20.36 | $20.24 | $20.28 | $17.21 | 37,068 |
| 2019-04-03 | $20.24 | $20.43 | $20.20 | $20.38 | $17.30 | 41,425 |
| 2019-04-02 | $20.28 | $20.32 | $20.18 | $20.21 | $17.15 | 42,817 |
| 2019-04-01 | $20.39 | $20.42 | $20.28 | $20.31 | $17.24 | 37,894 |
| 2019-03-29 | $20.31 | $20.32 | $20.19 | $20.32 | $17.25 | 50,370 |
| 2019-03-28 | $20.32 | $20.40 | $20.15 | $20.22 | $17.16 | 56,897 |
| 2019-03-27 | $20.23 | $20.28 | $20.15 | $20.28 | $17.21 | 41,359 |
| 2019-03-26 | $20.12 | $20.25 | $20.10 | $20.18 | $17.13 | 72,060 |
| 2019-03-25 | $20.22 | $20.23 | $20.12 | $20.18 | $17.13 | 42,838 |
| 2019-03-22 | $20.14 | $20.22 | $20.04 | $20.22 | $17.16 | 45,986 |
| 2019-03-21 | $20.03 | $20.29 | $20.01 | $20.14 | $17.09 | 56,259 |
| 2019-03-20 | $19.87 | $20.21 | $19.86 | $20.00 | $16.98 | 63,954 |
| 2019-03-19 | $19.89 | $19.90 | $19.80 | $19.85 | $16.85 | 31,484 |
| 2019-03-18 | $19.82 | $19.87 | $19.78 | $19.85 | $16.85 | 41,419 |
| 2019-03-15 | $19.84 | $19.88 | $19.77 | $19.81 | $16.81 | 45,740 |
| 2019-03-14 | $19.99 | $19.99 | $19.81 | $19.84 | $16.84 | 53,324 |
| 2019-03-13 | $20.10 | $20.12 | $20.00 | $20.01 | $16.91 | 47,878 |
| 2019-03-12 | $20.22 | $20.25 | $20.10 | $20.10 | $16.99 | 34,291 |
| 2019-03-11 | $20.26 | $20.28 | $20.10 | $20.22 | $17.09 | 54,089 |
| 2019-03-08 | $20.13 | $20.30 | $20.13 | $20.20 | $17.07 | 37,931 |
| 2019-03-07 | $20.10 | $20.25 | $20.10 | $20.17 | $17.05 | 61,294 |
| 2019-03-06 | $20.08 | $20.22 | $20.02 | $20.09 | $16.98 | 55,274 |
| 2019-03-05 | $19.94 | $20.03 | $19.93 | $20.03 | $16.93 | 34,593 |
| 2019-03-04 | $19.88 | $20.02 | $19.88 | $19.97 | $16.88 | 46,877 |
| 2019-03-01 | $19.89 | $19.98 | $19.83 | $19.92 | $16.84 | 58,696 |
| 2019-02-28 | $20.06 | $20.06 | $19.89 | $19.90 | $16.82 | 33,906 |
| 2019-02-27 | $19.95 | $20.05 | $19.92 | $20.03 | $16.93 | 53,319 |
| 2019-02-26 | $19.90 | $20.02 | $19.90 | $19.91 | $16.83 | 70,205 |
| 2019-02-25 | $19.91 | $19.94 | $19.90 | $19.90 | $16.82 | 24,320 |
| 2019-02-22 | $20.00 | $20.00 | $19.96 | $19.97 | $16.88 | 37,849 |
| 2019-02-21 | $19.95 | $20.01 | $19.93 | $19.95 | $16.86 | 23,484 |
| 2019-02-20 | $20.00 | $20.04 | $19.98 | $20.00 | $16.90 | 57,451 |
| 2019-02-19 | $20.09 | $20.16 | $19.96 | $20.05 | $16.95 | 55,652 |
| 2019-02-15 | $20.01 | $20.10 | $20.01 | $20.08 | $16.97 | 37,247 |
| 2019-02-14 | $19.87 | $20.22 | $19.87 | $20.05 | $16.95 | 95,709 |
| 2019-02-13 | $19.90 | $20.29 | $19.90 | $20.18 | $16.98 | 67,377 |
| 2019-02-12 | $19.88 | $19.99 | $19.88 | $19.95 | $16.79 | 47,652 |
| 2019-02-11 | $19.89 | $19.98 | $19.83 | $19.98 | $16.81 | 37,578 |
| 2019-02-08 | $19.91 | $19.95 | $19.81 | $19.88 | $16.73 | 61,216 |
| 2019-02-07 | $19.76 | $19.92 | $19.75 | $19.88 | $16.73 | 36,545 |
| 2019-02-06 | $19.74 | $19.82 | $19.60 | $19.80 | $16.66 | 42,288 |
| 2019-02-05 | $19.74 | $19.75 | $19.69 | $19.74 | $16.61 | 39,846 |
| 2019-02-04 | $19.72 | $19.74 | $19.70 | $19.74 | $16.61 | 32,174 |
| 2019-02-01 | $19.60 | $19.79 | $19.59 | $19.72 | $16.60 | 35,290 |
| 2019-01-31 | $19.63 | $19.69 | $19.56 | $19.66 | $16.55 | 56,601 |
| 2019-01-30 | $19.70 | $19.76 | $19.56 | $19.56 | $16.46 | 105,555 |
| 2019-01-29 | $19.69 | $19.79 | $19.62 | $19.70 | $16.58 | 55,334 |
| 2019-01-28 | $19.70 | $19.73 | $19.66 | $19.71 | $16.59 | 40,550 |
| 2019-01-25 | $19.64 | $19.83 | $19.62 | $19.73 | $16.60 | 82,244 |
| 2019-01-24 | $19.59 | $19.71 | $19.57 | $19.66 | $16.55 | 51,431 |
| 2019-01-23 | $19.44 | $19.58 | $19.41 | $19.58 | $16.48 | 50,850 |
| 2019-01-22 | $19.32 | $19.49 | $19.32 | $19.49 | $16.40 | 57,006 |
| 2019-01-18 | $19.40 | $19.48 | $19.30 | $19.30 | $16.24 | 70,313 |
| 2019-01-17 | $19.41 | $19.49 | $19.36 | $19.42 | $16.34 | 75,622 |
| 2019-01-16 | $19.47 | $19.47 | $19.39 | $19.40 | $16.33 | 52,662 |
| 2019-01-15 | $19.54 | $19.60 | $19.44 | $19.46 | $16.38 | 54,210 |
| 2019-01-14 | $19.63 | $19.66 | $19.54 | $19.54 | $16.44 | 51,942 |
| 2019-01-11 | $19.89 | $19.89 | $19.67 | $19.68 | $16.49 | 56,644 |
| 2019-01-10 | $19.88 | $19.95 | $19.77 | $19.82 | $16.61 | 58,966 |
| 2019-01-09 | $19.90 | $19.90 | $19.73 | $19.87 | $16.65 | 74,575 |
| 2019-01-08 | $19.85 | $19.94 | $19.78 | $19.94 | $16.71 | 70,782 |
| 2019-01-07 | $19.55 | $19.80 | $19.55 | $19.77 | $16.57 | 65,499 |
| 2019-01-04 | $19.58 | $19.58 | $19.31 | $19.52 | $16.36 | 65,184 |
| 2019-01-03 | $19.62 | $19.75 | $19.57 | $19.64 | $16.46 | 41,214 |
| 2019-01-02 | $19.54 | $19.78 | $19.54 | $19.72 | $16.52 | 56,759 |
| 2018-12-31 | $19.53 | $19.97 | $19.52 | $19.52 | $16.36 | 79,446 |
| 2018-12-28 | $19.57 | $20.00 | $19.49 | $19.76 | $16.56 | 100,503 |
| 2018-12-27 | $19.27 | $19.51 | $19.25 | $19.47 | $16.31 | 91,565 |
| 2018-12-26 | $19.48 | $19.48 | $19.25 | $19.26 | $16.14 | 88,970 |
| 2018-12-24 | $19.52 | $19.56 | $19.44 | $19.44 | $16.29 | 11,043 |
| 2018-12-21 | $19.20 | $19.60 | $19.20 | $19.55 | $16.38 | 62,002 |
| 2018-12-20 | $19.48 | $19.48 | $19.25 | $19.25 | $16.13 | 121,382 |
| 2018-12-19 | $19.77 | $19.78 | $19.62 | $19.62 | $16.44 | 50,470 |
| 2018-12-18 | $19.95 | $20.06 | $19.72 | $19.76 | $16.56 | 115,722 |
| 2018-12-17 | $19.92 | $19.98 | $19.71 | $19.89 | $16.67 | 105,286 |
| 2018-12-14 | $19.78 | $20.09 | $19.70 | $19.96 | $16.73 | 64,356 |
| 2018-12-13 | $19.72 | $19.80 | $19.49 | $19.79 | $16.58 | 57,669 |
| 2018-12-12 | $19.50 | $19.83 | $19.47 | $19.82 | $16.54 | 39,349 |
| 2018-12-11 | $19.65 | $19.76 | $19.55 | $19.60 | $16.35 | 57,263 |
| 2018-12-10 | $19.75 | $19.85 | $19.65 | $19.84 | $16.55 | 54,288 |
| 2018-12-07 | $19.75 | $19.79 | $19.65 | $19.78 | $16.50 | 43,927 |
| 2018-12-06 | $19.82 | $20.14 | $19.77 | $19.78 | $16.50 | 109,706 |
| 2018-12-04 | $19.76 | $19.90 | $19.66 | $19.83 | $16.55 | 40,932 |
| 2018-12-03 | $19.55 | $19.87 | $19.53 | $19.77 | $16.50 | 59,377 |
| 2018-11-30 | $19.46 | $19.55 | $19.45 | $19.55 | $16.31 | 58,565 |
| 2018-11-29 | $19.33 | $19.55 | $19.31 | $19.55 | $16.31 | 61,963 |
| 2018-11-28 | $19.40 | $19.44 | $19.27 | $19.33 | $16.13 | 46,107 |
| 2018-11-27 | $19.32 | $19.41 | $19.26 | $19.36 | $16.15 | 34,311 |
| 2018-11-26 | $19.35 | $19.42 | $19.25 | $19.32 | $16.12 | 37,408 |
| 2018-11-23 | $19.24 | $19.36 | $19.17 | $19.35 | $16.14 | 23,951 |
| 2018-11-21 | $19.09 | $19.46 | $19.02 | $19.14 | $15.97 | 74,348 |
| 2018-11-20 | $19.15 | $19.20 | $19.06 | $19.15 | $15.98 | 86,408 |
| 2018-11-19 | $19.30 | $19.32 | $19.15 | $19.16 | $15.99 | 82,032 |
| 2018-11-16 | $19.32 | $19.33 | $19.21 | $19.33 | $16.13 | 43,715 |
| 2018-11-15 | $19.35 | $19.40 | $19.24 | $19.28 | $16.09 | 50,451 |
| 2018-11-14 | $19.40 | $19.59 | $19.33 | $19.33 | $16.13 | 91,510 |
| 2018-11-13 | $19.32 | $19.39 | $19.30 | $19.34 | $16.07 | 25,769 |
| 2018-11-12 | $19.29 | $19.39 | $19.26 | $19.34 | $16.07 | 28,604 |
| 2018-11-09 | $19.38 | $19.38 | $19.23 | $19.27 | $16.01 | 25,119 |
| 2018-11-08 | $19.27 | $19.35 | $19.25 | $19.28 | $16.02 | 41,148 |
| 2018-11-07 | $19.17 | $19.29 | $19.17 | $19.29 | $16.02 | 47,347 |
| 2018-11-06 | $19.22 | $19.29 | $19.15 | $19.15 | $15.91 | 42,593 |
| 2018-11-05 | $19.17 | $19.39 | $19.17 | $19.26 | $16.00 | 36,450 |
| 2018-11-02 | $19.29 | $19.29 | $19.14 | $19.22 | $15.97 | 35,524 |
| 2018-11-01 | $19.11 | $19.32 | $19.11 | $19.29 | $16.02 | 40,281 |
| 2018-10-31 | $19.30 | $19.30 | $19.08 | $19.13 | $15.89 | 62,788 |
| 2018-10-30 | $19.35 | $19.35 | $19.16 | $19.25 | $15.99 | 68,805 |
| 2018-10-29 | $19.27 | $19.51 | $19.15 | $19.45 | $16.16 | 80,635 |
| 2018-10-26 | $19.39 | $19.48 | $19.25 | $19.25 | $15.99 | 37,079 |
| 2018-10-25 | $19.27 | $19.67 | $19.20 | $19.51 | $16.21 | 54,358 |
| 2018-10-24 | $19.50 | $19.61 | $19.17 | $19.17 | $15.92 | 52,129 |
| 2018-10-23 | $19.77 | $19.77 | $19.37 | $19.50 | $16.20 | 40,508 |
| 2018-10-22 | $19.46 | $19.75 | $19.15 | $19.75 | $16.41 | 54,161 |
| 2018-10-19 | $19.30 | $19.66 | $19.21 | $19.46 | $16.17 | 50,882 |
| 2018-10-18 | $19.37 | $19.70 | $19.30 | $19.30 | $16.03 | 60,560 |
| 2018-10-17 | $19.34 | $19.60 | $19.26 | $19.26 | $16.00 | 60,010 |
| 2018-10-16 | $19.30 | $19.51 | $19.26 | $19.35 | $16.07 | 42,379 |
| 2018-10-15 | $19.21 | $19.50 | $19.21 | $19.24 | $15.98 | 59,525 |
| 2018-10-12 | $19.24 | $19.28 | $19.18 | $19.27 | $16.01 | 34,298 |
| 2018-10-11 | $19.28 | $19.35 | $19.23 | $19.23 | $15.90 | 43,418 |
| 2018-10-10 | $19.33 | $19.50 | $19.32 | $19.37 | $16.02 | 17,424 |
| 2018-10-09 | $19.67 | $19.67 | $19.31 | $19.40 | $16.04 | 37,260 |
| 2018-10-08 | $19.10 | $19.30 | $19.10 | $19.30 | $15.96 | 30,748 |
| 2018-10-05 | $19.21 | $19.35 | $19.05 | $19.06 | $15.76 | 54,325 |
| 2018-10-04 | $19.22 | $19.38 | $19.20 | $19.23 | $15.90 | 67,683 |
| 2018-10-03 | $19.60 | $19.62 | $19.20 | $19.22 | $15.90 | 62,588 |
| 2018-10-02 | $19.65 | $19.65 | $19.52 | $19.60 | $16.21 | 30,766 |
| 2018-10-01 | $19.89 | $19.93 | $19.60 | $19.60 | $16.21 | 43,928 |
| 2018-09-28 | $19.58 | $19.64 | $19.51 | $19.64 | $16.24 | 26,032 |
| 2018-09-27 | $19.49 | $19.70 | $19.45 | $19.59 | $16.20 | 36,413 |
| 2018-09-26 | $19.37 | $19.49 | $19.36 | $19.49 | $16.12 | 30,600 |
| 2018-09-25 | $19.34 | $19.43 | $19.28 | $19.36 | $16.01 | 42,637 |
| 2018-09-24 | $19.36 | $19.36 | $19.25 | $19.27 | $15.94 | 52,879 |
| 2018-09-21 | $19.22 | $19.40 | $19.22 | $19.30 | $15.96 | 46,727 |
| 2018-09-20 | $19.28 | $19.41 | $19.23 | $19.24 | $15.91 | 57,228 |
| 2018-09-19 | $19.40 | $19.45 | $19.28 | $19.33 | $15.99 | 52,963 |
| 2018-09-18 | $19.50 | $19.51 | $19.35 | $19.35 | $16.00 | 59,196 |
| 2018-09-17 | $19.56 | $19.63 | $19.49 | $19.52 | $16.14 | 63,554 |
| 2018-09-14 | $19.84 | $19.98 | $19.63 | $19.65 | $16.25 | 61,916 |
| 2018-09-13 | $19.83 | $19.95 | $19.79 | $19.83 | $16.40 | 50,034 |
| 2018-09-12 | $19.98 | $20.19 | $19.90 | $19.97 | $16.45 | 64,928 |
| 2018-09-11 | $20.17 | $20.27 | $20.03 | $20.03 | $16.50 | 55,137 |
| 2018-09-10 | $20.09 | $20.28 | $20.05 | $20.27 | $16.69 | 32,804 |
| 2018-09-07 | $19.98 | $20.09 | $19.93 | $20.07 | $16.53 | 37,171 |
| 2018-09-06 | $19.81 | $20.10 | $19.80 | $20.05 | $16.51 | 37,986 |
| 2018-09-05 | $19.91 | $19.98 | $19.85 | $19.90 | $16.39 | 41,694 |
| 2018-09-04 | $19.84 | $20.22 | $19.83 | $19.99 | $16.46 | 44,674 |
| 2018-08-31 | $19.90 | $19.94 | $19.85 | $19.88 | $16.37 | 42,763 |
| 2018-08-30 | $19.97 | $20.00 | $19.86 | $19.89 | $16.38 | 68,200 |
| 2018-08-29 | $20.07 | $20.12 | $19.97 | $19.97 | $16.45 | 30,555 |
| 2018-08-28 | $20.09 | $20.12 | $20.01 | $20.08 | $16.54 | 72,213 |
| 2018-08-27 | $20.10 | $20.13 | $19.98 | $20.11 | $16.56 | 37,222 |
| 2018-08-24 | $20.01 | $20.01 | $19.90 | $19.97 | $16.45 | 39,493 |
| 2018-08-23 | $20.02 | $20.02 | $19.90 | $19.92 | $16.40 | 29,719 |
| 2018-08-22 | $20.00 | $20.08 | $19.94 | $20.08 | $16.54 | 34,129 |
| 2018-08-21 | $20.18 | $20.20 | $19.92 | $19.98 | $16.45 | 41,417 |
| 2018-08-20 | $20.22 | $20.22 | $20.10 | $20.22 | $16.65 | 76,190 |
| 2018-08-17 | $19.99 | $20.08 | $19.96 | $20.06 | $16.52 | 42,567 |
| 2018-08-16 | $19.95 | $19.98 | $19.87 | $19.92 | $16.40 | 29,792 |
| 2018-08-15 | $19.96 | $19.96 | $19.74 | $19.90 | $16.39 | 35,985 |
| 2018-08-14 | $19.72 | $19.92 | $19.69 | $19.92 | $16.40 | 50,595 |
| 2018-08-13 | $19.82 | $19.83 | $19.59 | $19.83 | $16.26 | 62,926 |
| 2018-08-10 | $19.50 | $20.02 | $19.50 | $19.73 | $16.18 | 84,035 |
| 2018-08-09 | $19.50 | $19.53 | $19.47 | $19.48 | $15.97 | 44,570 |
| 2018-08-08 | $19.56 | $19.61 | $19.44 | $19.44 | $15.94 | 38,888 |
| 2018-08-07 | $19.61 | $19.61 | $19.51 | $19.52 | $16.01 | 30,426 |
| 2018-08-06 | $19.56 | $19.59 | $19.51 | $19.51 | $16.00 | 27,196 |
| 2018-08-03 | $19.59 | $19.63 | $19.49 | $19.56 | $16.04 | 42,723 |
| 2018-08-02 | $19.63 | $19.72 | $19.54 | $19.54 | $16.02 | 27,554 |
| 2018-08-01 | $19.52 | $19.70 | $19.46 | $19.70 | $16.15 | 34,966 |
| 2018-07-31 | $19.70 | $19.70 | $19.40 | $19.47 | $15.97 | 46,829 |
| 2018-07-30 | $19.32 | $19.41 | $19.30 | $19.36 | $15.88 | 56,759 |
| 2018-07-27 | $19.38 | $19.54 | $19.33 | $19.33 | $15.85 | 39,910 |
| 2018-07-26 | $19.52 | $19.61 | $19.43 | $19.43 | $15.93 | 42,148 |
| 2018-07-25 | $19.64 | $19.69 | $19.57 | $19.57 | $16.05 | 30,780 |
| 2018-07-24 | $19.69 | $19.77 | $19.58 | $19.62 | $16.09 | 72,492 |
| 2018-07-23 | $19.69 | $19.69 | $19.61 | $19.65 | $16.11 | 35,053 |
| 2018-07-20 | $19.62 | $19.69 | $19.61 | $19.62 | $16.09 | 21,274 |
| 2018-07-19 | $19.68 | $19.68 | $19.57 | $19.58 | $16.06 | 51,224 |
| 2018-07-18 | $19.68 | $19.68 | $19.57 | $19.58 | $16.06 | 28,245 |
| 2018-07-17 | $19.63 | $19.69 | $19.58 | $19.61 | $16.08 | 49,402 |
| 2018-07-16 | $19.65 | $19.65 | $19.46 | $19.53 | $16.02 | 48,100 |
| 2018-07-13 | $19.61 | $19.61 | $19.32 | $19.50 | $15.99 | 68,304 |
| 2018-07-12 | $19.40 | $19.49 | $19.39 | $19.45 | $15.88 | 48,073 |
| 2018-07-11 | $19.45 | $19.48 | $19.32 | $19.41 | $15.85 | 49,919 |
| 2018-07-10 | $19.35 | $19.46 | $19.31 | $19.35 | $15.80 | 58,145 |
| 2018-07-09 | $19.25 | $19.32 | $19.20 | $19.20 | $15.68 | 44,854 |
| 2018-07-06 | $19.22 | $19.28 | $19.19 | $19.25 | $15.72 | 63,419 |
| 2018-07-05 | $19.32 | $19.37 | $19.22 | $19.25 | $15.72 | 88,991 |
| 2018-07-03 | $19.40 | $19.41 | $19.27 | $19.27 | $15.73 | 28,605 |
| 2018-07-02 | $19.51 | $19.53 | $19.37 | $19.42 | $15.86 | 56,578 |
| 2018-06-29 | $19.65 | $19.65 | $19.39 | $19.39 | $15.83 | 45,833 |
| 2018-06-28 | $19.40 | $19.59 | $19.40 | $19.42 | $15.86 | 43,486 |
| 2018-06-27 | $19.48 | $19.54 | $19.33 | $19.37 | $15.81 | 58,844 |
| 2018-06-26 | $19.51 | $19.51 | $19.38 | $19.42 | $15.86 | 39,091 |
| 2018-06-25 | $19.56 | $19.58 | $19.47 | $19.51 | $15.93 | 24,633 |
| 2018-06-22 | $19.41 | $19.51 | $19.35 | $19.49 | $15.91 | 27,025 |
| 2018-06-21 | $19.24 | $19.35 | $19.23 | $19.35 | $15.80 | 32,779 |
| 2018-06-20 | $19.36 | $19.36 | $19.25 | $19.25 | $15.72 | 46,394 |
| 2018-06-19 | $19.35 | $19.49 | $19.28 | $19.39 | $15.83 | 57,512 |
| 2018-06-18 | $19.20 | $19.26 | $19.12 | $19.22 | $15.69 | 57,891 |
| 2018-06-15 | $19.05 | $19.25 | $19.05 | $19.18 | $15.66 | 45,913 |
| 2018-06-14 | $19.23 | $19.29 | $19.07 | $19.08 | $15.58 | 52,664 |
| 2018-06-13 | $19.40 | $19.50 | $19.22 | $19.22 | $15.62 | 60,406 |
| 2018-06-12 | $19.42 | $19.42 | $19.33 | $19.36 | $15.73 | 56,309 |
| 2018-06-11 | $19.37 | $19.41 | $19.32 | $19.39 | $15.76 | 63,249 |
| 2018-06-08 | $19.41 | $19.48 | $19.38 | $19.38 | $15.75 | 36,012 |
| 2018-06-07 | $19.62 | $19.62 | $19.43 | $19.48 | $15.83 | 42,836 |
| 2018-06-06 | $19.53 | $19.62 | $19.46 | $19.58 | $15.91 | 47,534 |
| 2018-06-05 | $19.55 | $19.66 | $19.49 | $19.62 | $15.94 | 53,736 |
| 2018-06-04 | $19.65 | $19.65 | $19.49 | $19.53 | $15.87 | 36,750 |
| 2018-06-01 | $19.44 | $19.74 | $19.40 | $19.57 | $15.90 | 60,730 |
| 2018-05-31 | $19.42 | $19.48 | $19.40 | $19.41 | $15.77 | 49,410 |
| 2018-05-30 | $19.60 | $19.60 | $19.35 | $19.48 | $15.83 | 58,324 |
| 2018-05-29 | $19.72 | $19.72 | $19.56 | $19.60 | $15.93 | 72,120 |
| 2018-05-25 | $19.68 | $19.70 | $19.50 | $19.67 | $15.98 | 64,689 |
| 2018-05-24 | $19.48 | $19.68 | $19.41 | $19.68 | $15.99 | 61,898 |
| 2018-05-23 | $19.34 | $19.45 | $19.26 | $19.39 | $15.76 | 46,781 |
| 2018-05-22 | $19.15 | $19.23 | $19.11 | $19.21 | $15.61 | 33,683 |
| 2018-05-21 | $19.09 | $19.19 | $19.02 | $19.16 | $15.57 | 54,781 |
| 2018-05-18 | $18.99 | $19.24 | $18.96 | $19.02 | $15.46 | 53,260 |
| 2018-05-17 | $19.06 | $19.15 | $19.03 | $19.06 | $15.49 | 69,849 |
| 2018-05-16 | $19.13 | $19.40 | $19.06 | $19.06 | $15.49 | 79,406 |
| 2018-05-15 | $19.01 | $19.09 | $18.95 | $19.09 | $15.51 | 52,684 |
| 2018-05-14 | $19.11 | $19.14 | $18.97 | $19.06 | $15.49 | 54,357 |
| 2018-05-11 | $19.11 | $19.17 | $19.06 | $19.11 | $15.46 | 70,054 |
| 2018-05-10 | $19.06 | $19.10 | $19.01 | $19.10 | $15.45 | 69,068 |
| 2018-05-09 | $19.06 | $19.08 | $19.00 | $19.01 | $15.38 | 48,684 |
| 2018-05-08 | $19.01 | $19.08 | $18.95 | $19.06 | $15.42 | 60,946 |
| 2018-05-07 | $18.95 | $19.08 | $18.91 | $19.02 | $15.38 | 73,594 |
| 2018-05-04 | $18.96 | $18.96 | $18.90 | $18.96 | $15.34 | 33,558 |
| 2018-05-03 | $18.92 | $18.97 | $18.90 | $18.96 | $15.34 | 35,218 |
| 2018-05-02 | $18.99 | $19.02 | $18.86 | $18.89 | $15.28 | 35,992 |
| 2018-05-01 | $18.94 | $19.02 | $18.93 | $19.02 | $15.38 | 48,463 |
| 2018-04-30 | $18.97 | $18.98 | $18.90 | $18.96 | $15.34 | 52,796 |
| 2018-04-27 | $18.92 | $18.97 | $18.88 | $18.93 | $15.31 | 61,015 |
| 2018-04-26 | $18.79 | $18.90 | $18.79 | $18.86 | $15.25 | 65,747 |
| 2018-04-25 | $18.89 | $18.90 | $18.80 | $18.82 | $15.22 | 103,331 |
| 2018-04-24 | $18.94 | $19.01 | $18.90 | $18.91 | $15.29 | 69,998 |
| 2018-04-23 | $18.97 | $19.04 | $18.92 | $18.99 | $15.36 | 81,846 |
| 2018-04-20 | $19.04 | $19.09 | $19.00 | $19.00 | $15.37 | 42,968 |
| 2018-04-19 | $19.09 | $19.14 | $19.02 | $19.05 | $15.41 | 42,628 |
| 2018-04-18 | $19.25 | $19.29 | $19.07 | $19.16 | $15.50 | 93,556 |
| 2018-04-17 | $19.49 | $19.50 | $19.24 | $19.25 | $15.57 | 60,863 |
| 2018-04-16 | $19.55 | $19.64 | $19.44 | $19.49 | $15.76 | 51,205 |
| 2018-04-13 | $19.26 | $19.83 | $19.22 | $19.65 | $15.89 | 83,423 |
| 2018-04-12 | $19.35 | $19.45 | $19.27 | $19.45 | $15.66 | 40,409 |
| 2018-04-11 | $19.29 | $19.32 | $19.23 | $19.32 | $15.56 | 44,295 |
| 2018-04-10 | $19.18 | $19.24 | $19.11 | $19.21 | $15.47 | 27,880 |
| 2018-04-09 | $19.06 | $19.11 | $19.01 | $19.11 | $15.39 | 64,437 |
| 2018-04-06 | $18.95 | $19.05 | $18.89 | $19.05 | $15.34 | 85,597 |
| 2018-04-05 | $18.85 | $18.90 | $18.75 | $18.84 | $15.17 | 44,090 |
| 2018-04-04 | $18.74 | $18.86 | $18.69 | $18.85 | $15.18 | 73,421 |
| 2018-04-03 | $18.73 | $18.84 | $18.70 | $18.76 | $15.10 | 61,230 |
| 2018-04-02 | $18.84 | $18.87 | $18.73 | $18.77 | $15.11 | 53,213 |
| 2018-03-29 | $18.74 | $18.85 | $18.74 | $18.82 | $15.15 | 76,453 |
| 2018-03-28 | $18.68 | $18.76 | $18.68 | $18.75 | $15.10 | 48,998 |
| 2018-03-27 | $18.65 | $18.68 | $18.59 | $18.66 | $15.02 | 31,255 |
| 2018-03-26 | $18.55 | $18.65 | $18.54 | $18.62 | $14.99 | 46,549 |
| 2018-03-23 | $18.64 | $18.65 | $18.56 | $18.58 | $14.96 | 43,526 |
| 2018-03-22 | $18.64 | $18.70 | $18.58 | $18.69 | $15.05 | 29,511 |
| 2018-03-21 | $18.66 | $18.67 | $18.58 | $18.59 | $14.97 | 47,107 |
| 2018-03-20 | $18.62 | $18.70 | $18.61 | $18.68 | $15.04 | 46,980 |
| 2018-03-19 | $18.75 | $18.75 | $18.60 | $18.64 | $15.01 | 36,707 |
| 2018-03-16 | $18.75 | $18.84 | $18.75 | $18.75 | $15.10 | 52,817 |
| 2018-03-15 | $18.80 | $18.85 | $18.70 | $18.79 | $15.13 | 54,285 |
| 2018-03-14 | $18.76 | $18.84 | $18.76 | $18.83 | $15.16 | 68,294 |
| 2018-03-13 | $18.81 | $18.88 | $18.81 | $18.85 | $15.10 | 38,913 |
| 2018-03-12 | $18.88 | $18.90 | $18.80 | $18.80 | $15.06 | 36,550 |
| 2018-03-09 | $18.90 | $18.93 | $18.84 | $18.87 | $15.12 | 55,162 |
| 2018-03-08 | $18.99 | $19.00 | $18.93 | $18.93 | $15.17 | 40,464 |
| 2018-03-07 | $18.99 | $18.99 | $18.93 | $18.99 | $15.22 | 35,804 |
| 2018-03-06 | $18.88 | $18.99 | $18.86 | $18.98 | $15.21 | 43,224 |
| 2018-03-05 | $18.92 | $18.96 | $18.85 | $18.88 | $15.13 | 49,785 |
| 2018-03-02 | $18.74 | $18.92 | $18.69 | $18.91 | $15.15 | 70,011 |
| 2018-03-01 | $18.79 | $18.86 | $18.75 | $18.75 | $15.02 | 123,827 |
| 2018-02-28 | $18.84 | $18.88 | $18.76 | $18.79 | $15.06 | 72,091 |
| 2018-02-27 | $18.95 | $18.98 | $18.79 | $18.80 | $15.06 | 110,784 |
| 2018-02-26 | $18.95 | $19.03 | $18.91 | $18.96 | $15.19 | 60,709 |
| 2018-02-23 | $18.88 | $18.93 | $18.80 | $18.93 | $15.17 | 49,581 |
| 2018-02-22 | $18.95 | $18.95 | $18.78 | $18.84 | $15.10 | 62,745 |
| 2018-02-21 | $18.93 | $18.99 | $18.90 | $18.91 | $15.15 | 42,373 |
| 2018-02-20 | $19.05 | $19.05 | $18.89 | $18.91 | $15.15 | 58,495 |
| 2018-02-16 | $19.05 | $19.09 | $19.05 | $19.07 | $15.28 | 41,794 |
| 2018-02-15 | $19.06 | $19.09 | $18.99 | $19.07 | $15.28 | 42,769 |
| 2018-02-14 | $19.11 | $19.13 | $19.06 | $19.07 | $15.28 | 56,625 |
| 2018-02-13 | $19.18 | $19.29 | $19.17 | $19.24 | $15.34 | 41,224 |
| 2018-02-12 | $19.30 | $19.39 | $19.15 | $19.19 | $15.30 | 54,329 |
| 2018-02-09 | $19.27 | $19.35 | $19.13 | $19.26 | $15.36 | 73,076 |
| 2018-02-08 | $19.39 | $19.39 | $19.20 | $19.26 | $15.36 | 53,947 |
| 2018-02-07 | $19.43 | $19.56 | $19.33 | $19.35 | $15.43 | 96,728 |
| 2018-02-06 | $18.80 | $19.47 | $18.80 | $19.38 | $15.46 | 142,928 |
| 2018-02-05 | $18.78 | $18.92 | $18.78 | $18.85 | $15.03 | 109,565 |
| 2018-02-02 | $19.12 | $19.12 | $18.96 | $18.99 | $15.15 | 87,718 |
| 2018-02-01 | $19.13 | $19.22 | $19.10 | $19.14 | $15.26 | 71,538 |
| 2018-01-31 | $19.20 | $19.30 | $19.12 | $19.14 | $15.26 | 94,585 |
| 2018-01-30 | $19.33 | $19.37 | $19.03 | $19.12 | $15.25 | 170,314 |
| 2018-01-29 | $19.54 | $19.69 | $19.36 | $19.39 | $15.46 | 127,695 |
| 2018-01-26 | $19.65 | $19.65 | $19.53 | $19.64 | $15.66 | 86,638 |
| 2018-01-25 | $19.63 | $19.87 | $19.57 | $19.64 | $15.66 | 138,086 |
| 2018-01-24 | $19.76 | $19.82 | $19.68 | $19.74 | $15.74 | 68,372 |
| 2018-01-23 | $19.86 | $19.86 | $19.77 | $19.79 | $15.78 | 35,627 |
| 2018-01-22 | $19.77 | $19.85 | $19.73 | $19.81 | $15.80 | 46,336 |
| 2018-01-19 | $19.75 | $19.78 | $19.66 | $19.78 | $15.78 | 62,732 |
| 2018-01-18 | $19.70 | $19.75 | $19.64 | $19.73 | $15.74 | 66,562 |
| 2018-01-17 | $19.83 | $20.11 | $19.70 | $19.74 | $15.74 | 50,891 |
| 2018-01-16 | $19.89 | $19.89 | $19.75 | $19.80 | $15.79 | 41,564 |
| 2018-01-12 | $19.90 | $19.90 | $19.76 | $19.81 | $15.80 | 56,616 |
| 2018-01-11 | $19.90 | $20.03 | $19.90 | $20.02 | $15.89 | 50,128 |
| 2018-01-10 | $19.88 | $19.96 | $19.83 | $19.90 | $15.80 | 46,382 |
| 2018-01-09 | $20.00 | $20.02 | $19.93 | $19.93 | $15.82 | 62,746 |
| 2018-01-08 | $19.95 | $20.02 | $19.95 | $20.01 | $15.89 | 37,844 |
| 2018-01-05 | $19.85 | $19.90 | $19.81 | $19.90 | $15.80 | 63,286 |
| 2018-01-04 | $19.88 | $19.89 | $19.80 | $19.81 | $15.73 | 51,922 |
| 2018-01-03 | $19.91 | $19.91 | $19.85 | $19.89 | $15.79 | 53,557 |
| 2018-01-02 | $19.88 | $19.90 | $19.76 | $19.82 | $15.74 | 70,947 |
| 2017-12-29 | $19.79 | $19.86 | $19.71 | $19.83 | $15.74 | 49,387 |
| 2017-12-28 | $19.74 | $19.80 | $19.67 | $19.73 | $15.66 | 82,104 |
| 2017-12-27 | $19.77 | $19.89 | $19.66 | $19.74 | $15.67 | 73,570 |
| 2017-12-26 | $19.77 | $19.77 | $19.72 | $19.76 | $15.69 | 38,792 |
| 2017-12-22 | $19.67 | $20.20 | $19.61 | $19.76 | $15.69 | 54,540 |
| 2017-12-21 | $19.62 | $19.69 | $19.57 | $19.63 | $15.58 | 77,110 |
| 2017-12-20 | $19.58 | $19.64 | $19.54 | $19.59 | $15.55 | 76,549 |
| 2017-12-19 | $19.83 | $19.90 | $19.52 | $19.65 | $15.60 | 144,366 |
| 2017-12-18 | $20.07 | $20.11 | $19.86 | $19.86 | $15.77 | 64,910 |
| 2017-12-15 | $20.22 | $20.22 | $20.00 | $20.04 | $15.91 | 57,225 |
| 2017-12-14 | $20.49 | $20.49 | $20.11 | $20.17 | $16.01 | 38,369 |
| 2017-12-13 | $20.15 | $20.28 | $20.10 | $20.23 | $15.99 | 35,742 |
| 2017-12-12 | $20.16 | $20.16 | $20.06 | $20.11 | $15.89 | 27,702 |
| 2017-12-11 | $20.12 | $20.20 | $20.10 | $20.16 | $15.93 | 42,654 |
| 2017-12-08 | $20.20 | $20.21 | $20.07 | $20.18 | $15.95 | 45,436 |
| 2017-12-07 | $20.06 | $20.23 | $20.02 | $20.22 | $15.98 | 40,543 |
| 2017-12-06 | $19.87 | $20.24 | $19.81 | $20.07 | $15.86 | 96,786 |
| 2017-12-05 | $19.77 | $19.87 | $19.74 | $19.79 | $15.64 | 57,192 |
| 2017-12-04 | $19.83 | $20.45 | $19.66 | $19.73 | $15.59 | 62,466 |
| 2017-12-01 | $19.70 | $19.85 | $19.62 | $19.83 | $15.67 | 104,097 |
| 2017-11-30 | $19.62 | $19.74 | $19.59 | $19.60 | $15.49 | 76,467 |
| 2017-11-29 | $19.62 | $19.66 | $19.55 | $19.56 | $15.46 | 97,205 |
| 2017-11-28 | $19.58 | $19.69 | $19.50 | $19.67 | $15.55 | 97,182 |
| 2017-11-27 | $19.53 | $19.70 | $19.51 | $19.52 | $15.43 | 80,359 |
| 2017-11-24 | $19.49 | $19.70 | $19.45 | $19.50 | $15.41 | 35,337 |
| 2017-11-22 | $19.64 | $19.68 | $19.48 | $19.48 | $15.40 | 97,978 |
| 2017-11-21 | $19.45 | $19.64 | $19.45 | $19.57 | $15.47 | 62,442 |
| 2017-11-20 | $19.65 | $19.70 | $19.48 | $19.48 | $15.40 | 47,404 |
| 2017-11-17 | $19.85 | $19.89 | $19.65 | $19.68 | $15.56 | 84,971 |
| 2017-11-16 | $19.84 | $19.84 | $19.74 | $19.81 | $15.66 | 72,775 |
| 2017-11-15 | $19.46 | $19.84 | $19.43 | $19.80 | $15.65 | 194,665 |
| 2017-11-14 | $19.21 | $19.42 | $19.21 | $19.38 | $15.32 | 57,460 |
| 2017-11-13 | $19.28 | $19.36 | $19.24 | $19.35 | $15.22 | 90,677 |
| 2017-11-10 | $19.25 | $19.27 | $19.18 | $19.21 | $15.11 | 76,215 |
| 2017-11-09 | $19.36 | $19.37 | $19.25 | $19.28 | $15.17 | 86,621 |
| 2017-11-08 | $19.34 | $19.40 | $19.31 | $19.36 | $15.23 | 87,189 |
| 2017-11-07 | $19.28 | $19.34 | $19.24 | $19.34 | $15.22 | 74,066 |
| 2017-11-06 | $19.29 | $19.31 | $19.19 | $19.28 | $15.17 | 75,265 |
| 2017-11-03 | $19.23 | $19.28 | $19.14 | $19.28 | $15.17 | 90,788 |
| 2017-11-02 | $19.40 | $19.40 | $19.23 | $19.28 | $15.17 | 73,547 |
| 2017-11-01 | $19.30 | $19.37 | $19.30 | $19.33 | $15.21 | 66,517 |
| 2017-10-31 | $19.43 | $19.47 | $19.28 | $19.28 | $15.17 | 81,829 |
| 2017-10-30 | $19.42 | $19.58 | $19.42 | $19.47 | $15.32 | 13,219 |
| 2017-10-27 | $19.39 | $19.41 | $19.31 | $19.34 | $15.22 | 71,063 |
| 2017-10-26 | $19.55 | $19.61 | $19.39 | $19.39 | $15.26 | 77,764 |
| 2017-10-25 | $19.65 | $19.68 | $19.55 | $19.55 | $15.38 | 61,054 |
| 2017-10-24 | $19.70 | $19.93 | $19.70 | $19.70 | $15.50 | 59,849 |
| 2017-10-23 | $19.73 | $19.76 | $19.70 | $19.73 | $15.52 | 37,046 |
| 2017-10-20 | $19.74 | $19.75 | $19.67 | $19.71 | $15.51 | 41,684 |
| 2017-10-19 | $19.73 | $19.87 | $19.73 | $19.80 | $15.58 | 75,865 |
| 2017-10-18 | $19.98 | $19.98 | $19.75 | $19.77 | $15.55 | 77,605 |
| 2017-10-17 | $19.93 | $20.00 | $19.90 | $19.95 | $15.70 | 49,250 |
| 2017-10-16 | $20.04 | $20.06 | $19.94 | $19.96 | $15.70 | 45,206 |
| 2017-10-13 | $20.00 | $20.09 | $20.00 | $20.07 | $15.79 | 38,805 |
| 2017-10-12 | $20.01 | $20.10 | $19.99 | $20.03 | $15.69 | 59,213 |
| 2017-10-11 | $20.07 | $20.07 | $19.91 | $20.00 | $15.66 | 69,703 |
| 2017-10-10 | $20.11 | $20.11 | $20.01 | $20.06 | $15.71 | 46,891 |
| 2017-10-09 | $20.11 | $20.13 | $19.97 | $20.04 | $15.70 | 101,629 |
| 2017-10-06 | $20.09 | $20.12 | $20.02 | $20.07 | $15.72 | 50,469 |
| 2017-10-05 | $20.05 | $20.12 | $20.03 | $20.10 | $15.74 | 48,125 |
| 2017-10-04 | $20.03 | $20.08 | $19.94 | $20.00 | $15.66 | 72,211 |
| 2017-10-03 | $20.09 | $20.09 | $20.04 | $20.04 | $15.70 | 31,285 |
| 2017-10-02 | $20.11 | $20.12 | $20.05 | $20.06 | $15.71 | 47,268 |
| 2017-09-29 | $20.11 | $20.11 | $20.00 | $20.07 | $15.72 | 32,681 |
| 2017-09-28 | $20.00 | $20.05 | $19.94 | $20.02 | $15.68 | 51,961 |
| 2017-09-27 | $20.11 | $20.11 | $19.97 | $20.02 | $15.68 | 87,735 |
| 2017-09-26 | $20.18 | $20.19 | $20.12 | $20.13 | $15.77 | 39,930 |
| 2017-09-25 | $20.12 | $20.15 | $20.05 | $20.15 | $15.78 | 32,097 |
| 2017-09-22 | $20.03 | $20.11 | $20.01 | $20.06 | $15.71 | 71,101 |
| 2017-09-21 | $20.07 | $20.16 | $19.96 | $20.00 | $15.66 | 61,061 |
| 2017-09-20 | $20.17 | $20.18 | $20.05 | $20.06 | $15.71 | 43,637 |
| 2017-09-19 | $20.10 | $20.19 | $20.09 | $20.12 | $15.76 | 51,950 |
| 2017-09-18 | $20.23 | $20.28 | $20.11 | $20.15 | $15.78 | 51,653 |
| 2017-09-15 | $20.32 | $20.35 | $20.24 | $20.33 | $15.92 | 39,484 |
| 2017-09-14 | $20.27 | $20.30 | $20.19 | $20.30 | $15.90 | 44,167 |
| 2017-09-13 | $20.35 | $20.38 | $20.31 | $20.36 | $15.88 | 61,434 |
| 2017-09-12 | $20.18 | $20.30 | $20.18 | $20.30 | $15.83 | 49,576 |
| 2017-09-11 | $20.18 | $20.26 | $20.16 | $20.18 | $15.74 | 35,779 |
| 2017-09-08 | $20.24 | $20.28 | $20.17 | $20.20 | $15.75 | 52,495 |
| 2017-09-07 | $20.21 | $20.25 | $20.17 | $20.22 | $15.77 | 55,229 |
| 2017-09-06 | $20.19 | $20.22 | $20.11 | $20.18 | $15.74 | 50,818 |
| 2017-09-05 | $20.14 | $20.18 | $20.08 | $20.09 | $15.67 | 67,705 |
| 2017-09-01 | $20.19 | $20.19 | $20.14 | $20.19 | $15.74 | 44,669 |
| 2017-08-31 | $20.19 | $20.19 | $20.10 | $20.11 | $15.68 | 54,544 |
| 2017-08-30 | $20.07 | $20.19 | $20.07 | $20.19 | $15.74 | 42,519 |
| 2017-08-29 | $20.14 | $20.18 | $20.07 | $20.07 | $15.65 | 44,343 |
| 2017-08-28 | $20.07 | $20.14 | $20.07 | $20.09 | $15.67 | 25,916 |
| 2017-08-25 | $20.08 | $20.12 | $20.07 | $20.12 | $15.69 | 17,810 |
| 2017-08-24 | $20.06 | $20.09 | $20.02 | $20.06 | $15.64 | 35,207 |
| 2017-08-23 | $20.12 | $20.19 | $20.04 | $20.12 | $15.69 | 51,809 |
| 2017-08-22 | $20.13 | $20.15 | $20.03 | $20.08 | $15.66 | 53,976 |
| 2017-08-21 | $20.00 | $20.09 | $20.00 | $20.08 | $15.66 | 48,553 |
| 2017-08-18 | $20.05 | $20.10 | $19.93 | $19.98 | $15.58 | 41,428 |
| 2017-08-17 | $20.14 | $20.14 | $20.01 | $20.07 | $15.65 | 36,049 |
| 2017-08-16 | $20.12 | $20.12 | $19.98 | $20.08 | $15.66 | 44,174 |
| 2017-08-15 | $20.08 | $20.08 | $19.95 | $20.05 | $15.63 | 51,772 |
| 2017-08-14 | $20.19 | $20.19 | $20.00 | $20.06 | $15.64 | 25,311 |
| 2017-08-11 | $19.81 | $20.14 | $19.81 | $20.02 | $15.61 | 57,475 |
| 2017-08-10 | $20.09 | $20.18 | $19.98 | $20.15 | $15.64 | 49,641 |
| 2017-08-09 | $20.13 | $20.17 | $20.02 | $20.08 | $15.59 | 61,538 |
| 2017-08-08 | $20.10 | $20.14 | $20.03 | $20.11 | $15.61 | 62,522 |
| 2017-08-07 | $20.11 | $20.12 | $20.07 | $20.12 | $15.62 | 35,369 |
| 2017-08-04 | $20.42 | $20.42 | $20.05 | $20.05 | $15.56 | 25,469 |
| 2017-08-03 | $20.15 | $20.24 | $20.15 | $20.16 | $15.65 | 22,488 |
| 2017-08-02 | $20.22 | $20.26 | $20.14 | $20.15 | $15.64 | 14,695 |
| 2017-08-01 | $20.28 | $20.28 | $20.10 | $20.22 | $15.70 | 40,972 |
| 2017-07-31 | $20.10 | $20.21 | $20.10 | $20.18 | $15.67 | 53,581 |
| 2017-07-28 | $19.98 | $20.10 | $19.95 | $20.10 | $15.60 | 79,710 |
| 2017-07-27 | $19.94 | $19.95 | $19.85 | $19.95 | $15.49 | 43,919 |
| 2017-07-26 | $19.88 | $19.99 | $19.86 | $19.91 | $15.46 | 52,760 |
| 2017-07-25 | $19.88 | $19.91 | $19.80 | $19.85 | $15.41 | 50,324 |
| 2017-07-24 | $19.96 | $19.99 | $19.87 | $19.87 | $15.42 | 55,146 |
| 2017-07-21 | $20.19 | $20.19 | $19.97 | $20.05 | $15.56 | 93,030 |
| 2017-07-20 | $20.13 | $20.14 | $20.04 | $20.10 | $15.60 | 43,631 |
| 2017-07-19 | $20.06 | $20.12 | $19.99 | $20.11 | $15.61 | 46,041 |
| 2017-07-18 | $19.98 | $20.06 | $19.97 | $20.05 | $15.56 | 41,314 |
| 2017-07-17 | $19.97 | $20.05 | $19.91 | $19.99 | $15.52 | 61,967 |
| 2017-07-14 | $19.88 | $20.04 | $19.88 | $19.97 | $15.50 | 65,567 |
| 2017-07-13 | $19.88 | $19.88 | $19.84 | $19.87 | $15.42 | 37,434 |
| 2017-07-12 | $19.89 | $19.89 | $19.76 | $19.83 | $15.39 | 42,781 |
| 2017-07-11 | $19.81 | $19.87 | $19.81 | $19.84 | $15.33 | 48,869 |
| 2017-07-10 | $19.77 | $19.85 | $19.76 | $19.81 | $15.31 | 44,791 |
| 2017-07-07 | $19.71 | $19.77 | $19.67 | $19.77 | $15.28 | 81,216 |
| 2017-07-06 | $19.72 | $19.73 | $19.65 | $19.66 | $15.19 | 47,413 |
| 2017-07-05 | $19.74 | $19.74 | $19.65 | $19.74 | $15.25 | 62,030 |
| 2017-07-03 | $19.72 | $19.85 | $19.62 | $19.74 | $15.25 | 79,612 |
| 2017-06-30 | $19.69 | $19.69 | $19.61 | $19.67 | $15.20 | 51,887 |
| 2017-06-29 | $20.08 | $20.08 | $19.61 | $19.62 | $15.16 | 145,763 |
| 2017-06-28 | $20.05 | $20.05 | $19.80 | $19.85 | $15.34 | 44,397 |
| 2017-06-27 | $19.88 | $19.93 | $19.79 | $19.82 | $15.32 | 62,703 |
| 2017-06-26 | $19.95 | $19.99 | $19.87 | $19.87 | $15.36 | 36,173 |
| 2017-06-23 | $19.96 | $19.96 | $19.83 | $19.91 | $15.39 | 57,983 |
| 2017-06-22 | $19.99 | $19.99 | $19.86 | $19.96 | $15.42 | 43,371 |
| 2017-06-21 | $19.99 | $19.99 | $19.93 | $19.95 | $15.42 | 32,272 |
| 2017-06-20 | $19.87 | $19.94 | $19.83 | $19.93 | $15.40 | 52,943 |
| 2017-06-19 | $19.87 | $19.93 | $19.78 | $19.80 | $15.30 | 41,678 |
| 2017-06-16 | $19.91 | $19.95 | $19.82 | $19.82 | $15.32 | 65,677 |
| 2017-06-15 | $19.91 | $19.93 | $19.82 | $19.93 | $15.40 | 42,632 |
| 2017-06-14 | $19.76 | $19.91 | $19.76 | $19.88 | $15.36 | 60,819 |
| 2017-06-13 | $19.78 | $19.78 | $19.60 | $19.69 | $15.22 | 40,471 |
| 2017-06-12 | $19.80 | $19.82 | $19.74 | $19.79 | $15.22 | 32,335 |
| 2017-06-09 | $19.84 | $19.87 | $19.80 | $19.81 | $15.24 | 37,700 |
| 2017-06-08 | $19.95 | $19.95 | $19.73 | $19.86 | $15.28 | 57,405 |
| 2017-06-07 | $19.97 | $20.03 | $19.86 | $19.86 | $15.28 | 49,124 |
| 2017-06-06 | $19.93 | $20.03 | $19.93 | $19.97 | $15.36 | 49,754 |
| 2017-06-05 | $20.03 | $20.03 | $19.92 | $19.93 | $15.33 | 52,512 |
| 2017-06-02 | $20.04 | $20.14 | $19.95 | $20.03 | $15.41 | 47,148 |
| 2017-06-01 | $20.12 | $20.21 | $19.89 | $20.04 | $15.42 | 62,324 |
| 2017-05-31 | $19.75 | $19.94 | $19.74 | $19.94 | $15.34 | 63,207 |
| 2017-05-30 | $19.75 | $19.75 | $19.71 | $19.75 | $15.19 | 23,077 |
| 2017-05-26 | $19.69 | $19.75 | $19.67 | $19.74 | $15.19 | 21,250 |
| 2017-05-25 | $19.75 | $19.75 | $19.67 | $19.70 | $15.15 | 46,636 |
| 2017-05-24 | $19.68 | $19.75 | $19.68 | $19.75 | $15.19 | 49,877 |
| 2017-05-23 | $19.75 | $19.75 | $19.67 | $19.67 | $15.13 | 40,048 |
| 2017-05-22 | $19.67 | $19.74 | $19.62 | $19.72 | $15.17 | 54,932 |
| 2017-05-19 | $19.76 | $19.76 | $19.56 | $19.72 | $15.17 | 54,498 |
| 2017-05-18 | $19.70 | $19.76 | $19.64 | $19.73 | $15.18 | 46,924 |
| 2017-05-17 | $19.67 | $19.74 | $19.61 | $19.70 | $15.15 | 56,291 |
| 2017-05-16 | $19.74 | $19.76 | $19.65 | $19.67 | $15.13 | 22,873 |
| 2017-05-15 | $19.61 | $19.79 | $19.61 | $19.67 | $15.13 | 32,698 |
| 2017-05-12 | $19.67 | $19.82 | $19.61 | $19.66 | $15.12 | 54,576 |
| 2017-05-11 | $19.72 | $19.72 | $19.61 | $19.62 | $15.09 | 43,726 |
| 2017-05-10 | $19.64 | $19.80 | $19.54 | $19.78 | $15.15 | 77,375 |
| 2017-05-09 | $19.63 | $19.63 | $19.46 | $19.58 | $14.99 | 55,132 |
| 2017-05-08 | $19.62 | $19.65 | $19.46 | $19.51 | $14.94 | 64,324 |
| 2017-05-05 | $19.68 | $19.74 | $19.63 | $19.66 | $15.05 | 56,821 |
| 2017-05-04 | $19.68 | $19.72 | $19.63 | $19.67 | $15.06 | 64,681 |
| 2017-05-03 | $19.65 | $19.79 | $19.56 | $19.71 | $15.09 | 96,577 |
| 2017-05-02 | $19.57 | $19.64 | $19.49 | $19.64 | $15.04 | 53,353 |
| 2017-05-01 | $19.57 | $19.60 | $19.50 | $19.57 | $14.99 | 50,882 |
| 2017-04-28 | $19.54 | $19.57 | $19.46 | $19.50 | $14.93 | 49,545 |
| 2017-04-27 | $19.52 | $19.60 | $19.42 | $19.53 | $14.96 | 73,922 |
| 2017-04-26 | $19.33 | $19.56 | $19.32 | $19.50 | $14.93 | 53,192 |
| 2017-04-25 | $19.41 | $19.41 | $19.32 | $19.33 | $14.80 | 36,856 |
| 2017-04-24 | $19.48 | $19.48 | $19.39 | $19.44 | $14.89 | 25,078 |
| 2017-04-21 | $19.52 | $19.54 | $19.45 | $19.50 | $14.93 | 30,008 |
| 2017-04-20 | $19.42 | $19.52 | $19.36 | $19.44 | $14.89 | 57,547 |
| 2017-04-19 | $19.48 | $19.49 | $19.36 | $19.47 | $14.91 | 42,445 |
| 2017-04-18 | $19.44 | $19.47 | $19.38 | $19.41 | $14.86 | 45,875 |
| 2017-04-17 | $19.61 | $19.61 | $19.36 | $19.41 | $14.86 | 64,252 |
| 2017-04-13 | $19.62 | $19.65 | $19.53 | $19.55 | $14.97 | 41,059 |
| 2017-04-12 | $19.63 | $19.63 | $19.48 | $19.60 | $15.01 | 38,321 |
| 2017-04-11 | $19.60 | $19.60 | $19.56 | $19.60 | $14.94 | 38,842 |
| 2017-04-10 | $19.40 | $19.60 | $19.40 | $19.60 | $14.94 | 36,159 |
| 2017-04-07 | $19.33 | $19.46 | $19.33 | $19.40 | $14.79 | 63,319 |
| 2017-04-06 | $19.34 | $19.40 | $19.28 | $19.40 | $14.79 | 62,719 |
| 2017-04-05 | $19.34 | $19.34 | $19.10 | $19.25 | $14.67 | 38,750 |
| 2017-04-04 | $19.30 | $19.32 | $19.20 | $19.30 | $14.71 | 55,995 |
| 2017-04-03 | $19.27 | $19.35 | $19.19 | $19.20 | $14.64 | 53,327 |
| 2017-03-31 | $19.16 | $19.40 | $19.09 | $19.25 | $14.67 | 73,108 |
| 2017-03-30 | $19.17 | $19.17 | $19.03 | $19.15 | $14.60 | 67,305 |
| 2017-03-29 | $18.99 | $19.04 | $18.93 | $19.03 | $14.51 | 61,609 |
| 2017-03-28 | $18.98 | $18.99 | $18.90 | $18.97 | $14.46 | 49,624 |
| 2017-03-27 | $18.91 | $18.99 | $18.86 | $18.93 | $14.43 | 43,127 |
| 2017-03-24 | $18.97 | $18.97 | $18.85 | $18.87 | $14.38 | 58,692 |
| 2017-03-23 | $19.06 | $19.06 | $18.89 | $18.96 | $14.45 | 53,268 |
| 2017-03-22 | $18.86 | $19.06 | $18.81 | $19.02 | $14.50 | 70,941 |
| 2017-03-21 | $18.87 | $18.90 | $18.74 | $18.84 | $14.36 | 78,377 |
| 2017-03-20 | $18.63 | $19.01 | $18.63 | $18.87 | $14.38 | 97,273 |
| 2017-03-17 | $18.62 | $18.70 | $18.56 | $18.64 | $14.21 | 81,767 |
| 2017-03-16 | $18.69 | $18.73 | $18.54 | $18.59 | $14.17 | 73,827 |
| 2017-03-15 | $18.68 | $18.76 | $18.50 | $18.73 | $14.28 | 60,538 |
| 2017-03-14 | $18.44 | $18.65 | $18.44 | $18.57 | $14.16 | 50,591 |
| 2017-03-13 | $18.69 | $18.69 | $18.47 | $18.48 | $14.09 | 41,844 |
| 2017-03-10 | $18.82 | $18.82 | $18.61 | $18.68 | $14.17 | 42,563 |
| 2017-03-09 | $18.95 | $18.95 | $18.68 | $18.79 | $14.25 | 76,388 |
| 2017-03-08 | $19.01 | $19.06 | $18.93 | $18.98 | $14.40 | 59,106 |
| 2017-03-07 | $19.16 | $19.18 | $19.04 | $19.09 | $14.48 | 61,496 |
| 2017-03-06 | $19.12 | $19.20 | $19.07 | $19.18 | $14.55 | 50,138 |
| 2017-03-03 | $19.27 | $19.30 | $19.14 | $19.21 | $14.57 | 61,156 |
| 2017-03-02 | $19.33 | $19.36 | $19.22 | $19.27 | $14.62 | 50,637 |
| 2017-03-01 | $19.33 | $19.37 | $19.22 | $19.34 | $14.67 | 61,782 |
| 2017-02-28 | $19.43 | $19.48 | $19.36 | $19.41 | $14.72 | 60,468 |
| 2017-02-27 | $19.40 | $19.48 | $19.27 | $19.43 | $14.74 | 65,427 |
| 2017-02-24 | $19.28 | $19.40 | $19.26 | $19.35 | $14.68 | 65,309 |
| 2017-02-23 | $19.26 | $19.29 | $19.22 | $19.29 | $14.63 | 59,645 |
| 2017-02-22 | $19.15 | $19.25 | $19.11 | $19.20 | $14.56 | 47,466 |
| 2017-02-21 | $18.80 | $19.22 | $18.80 | $19.17 | $14.54 | 103,971 |
| 2017-02-17 | $18.80 | $18.86 | $18.75 | $18.81 | $14.27 | 72,092 |
| 2017-02-16 | $18.86 | $18.86 | $18.75 | $18.82 | $14.28 | 68,111 |
| 2017-02-15 | $18.84 | $18.89 | $18.76 | $18.81 | $14.27 | 59,014 |
| 2017-02-14 | $19.02 | $19.02 | $18.83 | $18.90 | $14.34 | 65,271 |
| 2017-02-13 | $19.04 | $19.04 | $18.91 | $18.91 | $14.34 | 65,004 |
| 2017-02-10 | $19.19 | $19.20 | $19.00 | $19.10 | $14.42 | 68,734 |
| 2017-02-09 | $19.28 | $19.42 | $19.21 | $19.21 | $14.50 | 62,384 |
| 2017-02-08 | $19.19 | $19.34 | $19.15 | $19.32 | $14.59 | 66,213 |
| 2017-02-07 | $19.18 | $19.18 | $19.09 | $19.14 | $14.45 | 52,899 |
| 2017-02-06 | $18.90 | $19.14 | $18.90 | $19.14 | $14.45 | 75,586 |
| 2017-02-03 | $18.87 | $18.97 | $18.81 | $18.89 | $14.26 | 67,750 |
| 2017-02-02 | $18.95 | $18.95 | $18.77 | $18.77 | $14.17 | 78,621 |
| 2017-02-01 | $18.95 | $19.01 | $18.79 | $18.85 | $14.23 | 75,849 |
| 2017-01-31 | $18.85 | $19.07 | $18.79 | $19.04 | $14.37 | 74,824 |
| 2017-01-30 | $18.68 | $18.80 | $18.63 | $18.80 | $14.19 | 57,598 |
| 2017-01-27 | $18.58 | $18.67 | $18.56 | $18.67 | $14.10 | 43,746 |
| 2017-01-26 | $18.61 | $18.67 | $18.56 | $18.59 | $14.03 | 59,096 |
| 2017-01-25 | $18.66 | $18.67 | $18.60 | $18.66 | $14.09 | 51,472 |
| 2017-01-24 | $18.98 | $18.98 | $18.51 | $18.72 | $14.13 | 116,720 |
| 2017-01-23 | $18.67 | $18.91 | $18.67 | $18.89 | $14.26 | 51,135 |
| 2017-01-20 | $18.77 | $18.77 | $18.64 | $18.72 | $14.13 | 84,079 |
| 2017-01-19 | $18.84 | $18.84 | $18.71 | $18.72 | $14.13 | 43,794 |
| 2017-01-18 | $18.81 | $18.91 | $18.72 | $18.90 | $14.27 | 53,993 |
| 2017-01-17 | $18.81 | $18.92 | $18.74 | $18.81 | $14.20 | 75,924 |
| 2017-01-13 | $18.78 | $18.79 | $18.70 | $18.78 | $14.18 | 42,655 |
| 2017-01-12 | $18.87 | $18.88 | $18.72 | $18.72 | $14.13 | 71,290 |
| 2017-01-11 | $19.00 | $19.06 | $18.72 | $18.87 | $14.18 | 102,667 |
| 2017-01-10 | $18.83 | $18.98 | $18.82 | $18.95 | $14.24 | 53,715 |
| 2017-01-09 | $18.65 | $18.83 | $18.63 | $18.83 | $14.15 | 73,179 |
| 2017-01-06 | $18.63 | $18.63 | $18.52 | $18.62 | $13.99 | 49,137 |
| 2017-01-05 | $18.61 | $18.62 | $18.54 | $18.62 | $13.99 | 46,274 |
| 2017-01-04 | $18.48 | $18.54 | $18.46 | $18.53 | $13.92 | 55,480 |
| 2017-01-03 | $18.35 | $18.43 | $18.27 | $18.41 | $13.83 | 57,716 |
| 2016-12-30 | $18.45 | $18.46 | $18.30 | $18.30 | $13.75 | 122,762 |
| 2016-12-29 | $18.36 | $18.42 | $18.30 | $18.37 | $13.80 | 152,516 |
| 2016-12-28 | $18.20 | $18.36 | $18.18 | $18.35 | $13.79 | 137,033 |
| 2016-12-27 | $18.26 | $18.30 | $18.22 | $18.24 | $13.70 | 91,645 |
| 2016-12-23 | $18.33 | $18.44 | $18.26 | $18.26 | $13.72 | 113,642 |
| 2016-12-22 | $18.27 | $18.40 | $18.26 | $18.39 | $13.82 | 129,262 |
| 2016-12-21 | $18.21 | $18.31 | $18.21 | $18.27 | $13.73 | 84,657 |
| 2016-12-20 | $18.21 | $18.27 | $18.19 | $18.26 | $13.72 | 78,909 |
| 2016-12-19 | $18.22 | $18.32 | $18.17 | $18.18 | $13.66 | 75,192 |
| 2016-12-16 | $18.24 | $18.31 | $18.20 | $18.25 | $13.71 | 102,592 |
| 2016-12-15 | $18.36 | $18.36 | $18.20 | $18.31 | $13.76 | 123,198 |
| 2016-12-14 | $18.38 | $18.52 | $18.36 | $18.44 | $13.85 | 137,780 |
| 2016-12-13 | $18.28 | $18.36 | $18.25 | $18.36 | $13.79 | 122,236 |
| 2016-12-12 | $18.20 | $18.36 | $18.20 | $18.35 | $13.72 | 123,379 |
| 2016-12-09 | $18.37 | $18.42 | $18.25 | $18.25 | $13.65 | 113,271 |
| 2016-12-08 | $18.50 | $18.50 | $18.36 | $18.45 | $13.79 | 111,114 |
| 2016-12-07 | $18.35 | $18.53 | $18.35 | $18.47 | $13.81 | 179,744 |
| 2016-12-06 | $18.18 | $18.37 | $18.18 | $18.29 | $13.68 | 144,356 |
| 2016-12-05 | $18.28 | $18.33 | $18.20 | $18.20 | $13.61 | 75,318 |
| 2016-12-02 | $18.30 | $18.40 | $18.22 | $18.31 | $13.69 | 67,486 |
| 2016-12-01 | $18.30 | $18.30 | $18.23 | $18.26 | $13.65 | 96,355 |
| 2016-11-30 | $18.39 | $18.43 | $18.21 | $18.33 | $13.71 | 102,237 |
| 2016-11-29 | $18.61 | $18.61 | $18.46 | $18.47 | $13.81 | 83,807 |
| 2016-11-28 | $18.54 | $18.58 | $18.49 | $18.56 | $13.88 | 50,823 |
| 2016-11-25 | $18.45 | $18.54 | $18.41 | $18.44 | $13.79 | 25,959 |
| 2016-11-23 | $18.33 | $18.54 | $18.29 | $18.52 | $13.85 | 81,463 |
| 2016-11-22 | $18.37 | $18.45 | $18.31 | $18.41 | $13.76 | 98,533 |
| 2016-11-21 | $18.20 | $18.32 | $18.16 | $18.31 | $13.69 | 63,876 |
| 2016-11-18 | $18.25 | $18.25 | $18.01 | $18.13 | $13.56 | 85,944 |
| 2016-11-17 | $18.36 | $18.40 | $18.12 | $18.21 | $13.62 | 85,587 |
| 2016-11-16 | $18.56 | $18.60 | $18.30 | $18.42 | $13.77 | 93,249 |
| 2016-11-15 | $18.05 | $18.49 | $18.05 | $18.48 | $13.82 | 156,871 |
| 2016-11-14 | $18.40 | $18.40 | $17.96 | $18.11 | $13.54 | 208,710 |
| 2016-11-11 | $18.37 | $18.53 | $18.26 | $18.51 | $13.84 | 140,138 |
| 2016-11-10 | $18.98 | $19.05 | $18.47 | $18.49 | $13.82 | 237,039 |
| 2016-11-09 | $19.26 | $19.33 | $19.16 | $19.16 | $14.26 | 91,409 |
| 2016-11-08 | $19.48 | $19.57 | $19.41 | $19.41 | $14.44 | 42,143 |
| 2016-11-07 | $19.57 | $19.60 | $19.45 | $19.49 | $14.50 | 35,587 |
| 2016-11-04 | $19.56 | $19.60 | $19.49 | $19.52 | $14.52 | 42,488 |
| 2016-11-03 | $19.63 | $19.63 | $19.49 | $19.49 | $14.50 | 68,555 |
| 2016-11-02 | $19.50 | $19.65 | $19.49 | $19.65 | $14.62 | 48,125 |
| 2016-11-01 | $19.42 | $19.52 | $19.33 | $19.52 | $14.52 | 47,491 |
| 2016-10-31 | $19.40 | $19.44 | $19.33 | $19.38 | $14.42 | 54,622 |
| 2016-10-28 | $19.28 | $19.35 | $19.09 | $19.32 | $14.38 | 115,287 |
| 2016-10-27 | $19.38 | $19.43 | $19.31 | $19.32 | $14.38 | 58,956 |
| 2016-10-26 | $19.53 | $19.59 | $19.45 | $19.45 | $14.47 | 83,721 |
| 2016-10-25 | $19.64 | $19.70 | $19.58 | $19.58 | $14.57 | 60,157 |
| 2016-10-24 | $19.75 | $19.80 | $19.67 | $19.69 | $14.65 | 34,588 |
| 2016-10-21 | $19.75 | $19.82 | $19.61 | $19.75 | $14.70 | 75,834 |
| 2016-10-20 | $19.74 | $19.88 | $19.62 | $19.70 | $14.66 | 48,022 |
| 2016-10-19 | $19.35 | $19.71 | $19.35 | $19.69 | $14.65 | 62,258 |
| 2016-10-18 | $19.29 | $19.41 | $19.12 | $19.35 | $14.40 | 91,254 |
| 2016-10-17 | $19.43 | $19.55 | $19.19 | $19.19 | $14.28 | 127,435 |
| 2016-10-14 | $19.59 | $19.69 | $19.47 | $19.47 | $14.49 | 136,578 |
| 2016-10-13 | $19.77 | $19.82 | $19.50 | $19.71 | $14.67 | 120,351 |
| 2016-10-12 | $20.00 | $20.08 | $19.80 | $19.82 | $14.75 | 71,133 |
| 2016-10-11 | $20.17 | $20.21 | $20.09 | $20.09 | $14.88 | 59,090 |
| 2016-10-10 | $20.21 | $20.25 | $20.11 | $20.20 | $14.96 | 43,334 |
| 2016-10-07 | $20.21 | $20.25 | $20.14 | $20.16 | $14.93 | 25,685 |
| 2016-10-06 | $20.16 | $20.27 | $20.09 | $20.24 | $14.99 | 68,391 |
| 2016-10-05 | $20.27 | $20.30 | $20.08 | $20.20 | $14.96 | 71,758 |
| 2016-10-04 | $20.40 | $20.40 | $20.15 | $20.23 | $14.98 | 53,111 |
| 2016-10-03 | $20.38 | $20.46 | $20.32 | $20.41 | $15.12 | 37,226 |
| 2016-09-30 | $20.42 | $20.47 | $20.31 | $20.34 | $15.07 | 59,373 |
| 2016-09-29 | $20.54 | $20.56 | $20.34 | $20.34 | $15.07 | 43,576 |
| 2016-09-28 | $20.47 | $20.62 | $20.47 | $20.53 | $15.21 | 44,308 |
| 2016-09-27 | $20.43 | $20.52 | $20.43 | $20.48 | $15.17 | 42,848 |
| 2016-09-26 | $20.44 | $20.49 | $20.39 | $20.46 | $15.15 | 30,882 |
| 2016-09-23 | $20.44 | $20.48 | $20.31 | $20.41 | $15.12 | 40,019 |
| 2016-09-22 | $20.27 | $20.59 | $20.27 | $20.45 | $15.15 | 63,705 |
| 2016-09-21 | $20.15 | $20.22 | $20.12 | $20.22 | $14.98 | 47,756 |
| 2016-09-20 | $20.21 | $20.28 | $20.13 | $20.13 | $14.91 | 37,362 |
| 2016-09-19 | $20.18 | $20.26 | $20.13 | $20.20 | $14.96 | 38,740 |
| 2016-09-16 | $20.18 | $20.26 | $20.03 | $20.12 | $14.90 | 49,283 |
| 2016-09-15 | $20.14 | $20.28 | $20.14 | $20.19 | $14.95 | 45,210 |
| 2016-09-14 | $20.15 | $20.27 | $20.13 | $20.15 | $14.93 | 45,955 |
| 2016-09-13 | $20.23 | $20.29 | $20.09 | $20.16 | $14.93 | 96,830 |
| 2016-09-12 | $20.34 | $20.43 | $20.30 | $20.38 | $15.03 | 70,223 |
| 2016-09-09 | $20.57 | $20.57 | $20.25 | $20.30 | $14.97 | 84,848 |
| 2016-09-08 | $20.58 | $20.63 | $20.50 | $20.58 | $15.18 | 71,792 |
| 2016-09-07 | $20.71 | $20.75 | $20.46 | $20.55 | $15.15 | 99,238 |
| 2016-09-06 | $20.54 | $20.83 | $20.49 | $20.76 | $15.31 | 95,638 |
| 2016-09-02 | $20.54 | $20.54 | $20.43 | $20.50 | $15.12 | 64,610 |
| 2016-09-01 | $20.30 | $20.51 | $20.28 | $20.51 | $15.12 | 70,791 |
| 2016-08-31 | $20.39 | $20.39 | $20.28 | $20.28 | $14.95 | 76,092 |
| 2016-08-30 | $20.37 | $20.43 | $20.30 | $20.35 | $15.01 | 83,145 |
| 2016-08-29 | $20.33 | $20.43 | $20.32 | $20.37 | $15.02 | 62,548 |
| 2016-08-26 | $20.42 | $20.46 | $20.32 | $20.34 | $15.00 | 44,087 |
| 2016-08-25 | $20.44 | $20.49 | $20.42 | $20.42 | $15.06 | 45,825 |
| 2016-08-24 | $20.56 | $20.57 | $20.47 | $20.47 | $15.09 | 36,731 |
| 2016-08-23 | $20.63 | $20.66 | $20.52 | $20.56 | $15.16 | 55,326 |
| 2016-08-22 | $20.55 | $20.65 | $20.55 | $20.63 | $15.21 | 69,376 |
| 2016-08-19 | $20.55 | $20.63 | $20.51 | $20.56 | $15.16 | 42,343 |
| 2016-08-18 | $20.75 | $20.75 | $20.60 | $20.60 | $15.19 | 83,657 |
| 2016-08-17 | $20.66 | $20.77 | $20.65 | $20.77 | $15.32 | 77,108 |
| 2016-08-16 | $20.74 | $20.74 | $20.57 | $20.61 | $15.20 | 63,313 |
| 2016-08-15 | $20.72 | $20.77 | $20.70 | $20.72 | $15.28 | 44,389 |
| 2016-08-12 | $20.67 | $20.77 | $20.65 | $20.77 | $15.32 | 70,241 |
| 2016-08-11 | $20.60 | $20.67 | $20.56 | $20.62 | $15.21 | 40,435 |
| 2016-08-10 | $20.63 | $20.70 | $20.56 | $20.67 | $15.18 | 79,332 |
| 2016-08-09 | $20.56 | $20.63 | $20.54 | $20.54 | $15.08 | 52,160 |
| 2016-08-08 | $20.47 | $20.53 | $20.46 | $20.53 | $15.07 | 40,713 |
| 2016-08-05 | $20.49 | $20.53 | $20.45 | $20.48 | $15.04 | 53,353 |
| 2016-08-04 | $20.58 | $20.62 | $20.45 | $20.46 | $15.02 | 94,987 |
| 2016-08-03 | $20.40 | $20.58 | $20.35 | $20.55 | $15.09 | 141,937 |
| 2016-08-02 | $20.36 | $20.43 | $20.30 | $20.40 | $14.98 | 60,669 |
| 2016-08-01 | $20.31 | $20.46 | $20.31 | $20.41 | $14.99 | 71,170 |
| 2016-07-29 | $20.39 | $20.45 | $20.35 | $20.35 | $14.94 | 95,446 |
| 2016-07-28 | $20.47 | $20.47 | $20.34 | $20.39 | $14.97 | 83,968 |
| 2016-07-27 | $20.43 | $20.49 | $20.40 | $20.41 | $14.99 | 79,902 |
| 2016-07-26 | $20.36 | $20.44 | $20.35 | $20.42 | $14.99 | 60,567 |
| 2016-07-25 | $20.33 | $20.40 | $20.31 | $20.35 | $14.94 | 44,472 |
| 2016-07-22 | $20.36 | $20.44 | $20.30 | $20.34 | $14.93 | 72,280 |
| 2016-07-21 | $20.41 | $20.47 | $20.36 | $20.41 | $14.99 | 74,312 |
| 2016-07-20 | $20.42 | $20.45 | $20.34 | $20.42 | $14.99 | 69,750 |
| 2016-07-19 | $20.38 | $20.45 | $20.27 | $20.39 | $14.97 | 33,058 |
| 2016-07-18 | $20.28 | $20.49 | $20.28 | $20.30 | $14.90 | 79,769 |
| 2016-07-15 | $19.97 | $20.23 | $19.97 | $20.20 | $14.83 | 76,732 |
| 2016-07-14 | $20.18 | $20.22 | $19.91 | $19.99 | $14.68 | 239,009 |
| 2016-07-13 | $20.61 | $20.67 | $20.18 | $20.30 | $14.90 | 161,933 |
| 2016-07-12 | $20.92 | $20.93 | $20.67 | $20.69 | $15.12 | 93,294 |
| 2016-07-11 | $20.98 | $20.99 | $20.92 | $20.95 | $15.31 | 51,287 |
| 2016-07-08 | $20.97 | $20.99 | $20.93 | $20.95 | $15.31 | 81,214 |
| 2016-07-07 | $20.85 | $20.97 | $20.79 | $20.97 | $15.33 | 45,516 |
| 2016-07-06 | $20.85 | $20.91 | $20.70 | $20.81 | $15.21 | 88,685 |
| 2016-07-05 | $20.91 | $20.91 | $20.72 | $20.82 | $15.22 | 85,676 |
| 2016-07-01 | $20.79 | $20.92 | $20.72 | $20.86 | $15.25 | 98,156 |
| 2016-06-30 | $20.58 | $20.76 | $20.56 | $20.68 | $15.12 | 105,366 |
| 2016-06-29 | $20.55 | $20.67 | $20.50 | $20.64 | $15.09 | 58,376 |
| 2016-06-28 | $20.49 | $20.55 | $20.32 | $20.54 | $15.01 | 70,418 |
| 2016-06-27 | $20.46 | $20.50 | $20.29 | $20.50 | $14.98 | 108,643 |
| 2016-06-24 | $20.30 | $20.48 | $20.25 | $20.43 | $14.93 | 90,641 |
| 2016-06-23 | $20.30 | $20.30 | $20.15 | $20.24 | $14.79 | 79,420 |
| 2016-06-22 | $20.24 | $20.29 | $20.14 | $20.29 | $14.83 | 104,925 |
| 2016-06-21 | $20.04 | $20.20 | $20.04 | $20.20 | $14.77 | 71,397 |
| 2016-06-20 | $20.18 | $20.19 | $20.04 | $20.06 | $14.66 | 78,996 |
| 2016-06-17 | $20.18 | $20.27 | $20.15 | $20.15 | $14.73 | 84,873 |
| 2016-06-16 | $20.24 | $20.29 | $20.19 | $20.19 | $14.76 | 64,841 |
| 2016-06-15 | $20.20 | $20.26 | $20.19 | $20.22 | $14.78 | 63,594 |
| 2016-06-14 | $20.16 | $20.26 | $20.16 | $20.22 | $14.78 | 92,470 |
| 2016-06-13 | $20.27 | $20.27 | $20.15 | $20.15 | $14.73 | 83,020 |
| 2016-06-10 | $20.31 | $20.33 | $20.29 | $20.30 | $14.77 | 48,033 |
| 2016-06-09 | $20.25 | $20.31 | $20.25 | $20.27 | $14.74 | 56,281 |
| 2016-06-08 | $20.20 | $20.26 | $20.18 | $20.24 | $14.72 | 109,568 |
| 2016-06-07 | $20.14 | $20.20 | $20.14 | $20.20 | $14.69 | 68,574 |
| 2016-06-06 | $20.07 | $20.19 | $20.07 | $20.13 | $14.64 | 55,588 |
| 2016-06-03 | $20.10 | $20.16 | $20.02 | $20.15 | $14.66 | 89,245 |
| 2016-06-02 | $19.88 | $20.05 | $19.88 | $20.05 | $14.58 | 77,136 |
| 2016-06-01 | $19.65 | $19.90 | $19.65 | $19.90 | $14.48 | 118,559 |
| 2016-05-31 | $19.80 | $19.80 | $19.66 | $19.66 | $14.30 | 167,431 |
| 2016-05-27 | $19.87 | $19.92 | $19.74 | $19.83 | $14.42 | 142,673 |
| 2016-05-26 | $20.04 | $20.06 | $19.85 | $19.87 | $14.45 | 191,505 |
| 2016-05-25 | $19.96 | $20.01 | $19.89 | $19.97 | $14.53 | 101,875 |
| 2016-05-24 | $19.92 | $19.95 | $19.82 | $19.93 | $14.50 | 82,146 |
| 2016-05-23 | $19.93 | $19.98 | $19.81 | $19.82 | $14.42 | 113,725 |
| 2016-05-20 | $19.84 | $19.90 | $19.79 | $19.85 | $14.44 | 124,610 |
| 2016-05-19 | $19.93 | $19.98 | $19.73 | $19.77 | $14.38 | 91,215 |
| 2016-05-18 | $20.19 | $20.20 | $19.92 | $19.92 | $14.49 | 164,491 |
| 2016-05-17 | $20.28 | $20.32 | $20.09 | $20.13 | $14.64 | 150,634 |
| 2016-05-16 | $20.40 | $20.40 | $20.20 | $20.22 | $14.71 | 147,933 |
| 2016-05-13 | $20.34 | $20.39 | $20.30 | $20.38 | $14.82 | 94,792 |
| 2016-05-12 | $20.35 | $20.39 | $20.25 | $20.34 | $14.80 | 122,907 |
| 2016-05-11 | $20.31 | $20.52 | $20.31 | $20.48 | $14.83 | 114,585 |
| 2016-05-10 | $20.30 | $20.37 | $20.25 | $20.25 | $14.66 | 84,081 |
| 2016-05-09 | $20.29 | $20.34 | $20.25 | $20.34 | $14.72 | 59,288 |
| 2016-05-06 | $20.18 | $20.29 | $20.14 | $20.29 | $14.69 | 47,779 |
| 2016-05-05 | $20.16 | $20.25 | $20.08 | $20.18 | $14.61 | 114,627 |
| 2016-05-04 | $20.12 | $20.18 | $20.06 | $20.11 | $14.56 | 69,909 |
| 2016-05-03 | $20.17 | $20.22 | $20.09 | $20.15 | $14.59 | 79,521 |
| 2016-05-02 | $20.01 | $20.18 | $19.95 | $20.10 | $14.55 | 74,932 |
| 2016-04-29 | $19.96 | $20.02 | $19.89 | $20.00 | $14.48 | 79,047 |
| 2016-04-28 | $19.83 | $19.99 | $19.83 | $19.92 | $14.42 | 46,213 |
| 2016-04-27 | $19.72 | $19.92 | $19.72 | $19.92 | $14.42 | 59,910 |
| 2016-04-26 | $19.72 | $19.77 | $19.68 | $19.75 | $14.30 | 70,361 |
| 2016-04-25 | $19.90 | $19.92 | $19.73 | $19.73 | $14.28 | 100,499 |
| 2016-04-22 | $19.94 | $19.97 | $19.85 | $19.88 | $14.39 | 46,427 |
| 2016-04-21 | $19.99 | $20.03 | $19.93 | $19.94 | $14.44 | 51,483 |
| 2016-04-20 | $19.95 | $20.03 | $19.88 | $20.02 | $14.49 | 44,238 |
| 2016-04-19 | $19.87 | $19.96 | $19.84 | $19.95 | $14.44 | 70,822 |
| 2016-04-18 | $19.76 | $19.86 | $19.62 | $19.86 | $14.38 | 122,542 |
| 2016-04-15 | $19.56 | $19.73 | $19.56 | $19.72 | $14.28 | 62,658 |
| 2016-04-14 | $19.68 | $19.71 | $19.55 | $19.55 | $14.15 | 80,904 |
| 2016-04-13 | $19.76 | $19.81 | $19.66 | $19.71 | $14.27 | 86,076 |
| 2016-04-12 | $19.85 | $19.99 | $19.81 | $19.89 | $14.33 | 65,485 |
| 2016-04-11 | $19.84 | $19.90 | $19.83 | $19.84 | $14.29 | 55,382 |
| 2016-04-08 | $19.91 | $19.97 | $19.85 | $19.86 | $14.31 | 45,894 |
| 2016-04-07 | $19.84 | $19.94 | $19.84 | $19.93 | $14.36 | 30,155 |
| 2016-04-06 | $19.75 | $19.98 | $19.73 | $19.86 | $14.31 | 58,529 |
| 2016-04-05 | $19.58 | $19.80 | $19.57 | $19.78 | $14.25 | 81,948 |
| 2016-04-04 | $19.57 | $19.62 | $19.52 | $19.57 | $14.10 | 48,948 |
| 2016-04-01 | $19.71 | $19.72 | $19.51 | $19.53 | $14.07 | 91,891 |
| 2016-03-31 | $19.64 | $19.66 | $19.58 | $19.65 | $14.16 | 67,640 |
| 2016-03-30 | $19.58 | $19.63 | $19.53 | $19.59 | $14.11 | 52,959 |
| 2016-03-29 | $19.51 | $19.57 | $19.49 | $19.56 | $14.09 | 63,495 |
| 2016-03-28 | $19.51 | $19.55 | $19.50 | $19.53 | $14.07 | 39,949 |
| 2016-03-24 | $19.47 | $19.54 | $19.46 | $19.51 | $14.05 | 46,628 |
| 2016-03-23 | $19.45 | $19.48 | $19.39 | $19.48 | $14.03 | 49,224 |
| 2016-03-22 | $19.31 | $19.43 | $19.30 | $19.42 | $13.99 | 72,441 |
| 2016-03-21 | $19.26 | $19.32 | $19.25 | $19.29 | $13.90 | 48,833 |
| 2016-03-18 | $19.36 | $19.43 | $19.23 | $19.23 | $13.85 | 73,160 |
| 2016-03-17 | $19.29 | $19.33 | $19.24 | $19.27 | $13.88 | 64,867 |
| 2016-03-16 | $19.29 | $19.33 | $19.21 | $19.27 | $13.88 | 81,321 |
| 2016-03-15 | $19.46 | $19.47 | $19.21 | $19.22 | $13.85 | 109,233 |
| 2016-03-14 | $19.48 | $19.57 | $19.37 | $19.40 | $13.97 | 103,739 |
| 2016-03-11 | $19.50 | $19.57 | $19.46 | $19.47 | $14.03 | 60,233 |
| 2016-03-10 | $19.64 | $19.71 | $19.58 | $19.60 | $14.05 | 65,392 |
| 2016-03-09 | $19.67 | $19.77 | $19.57 | $19.57 | $14.03 | 64,535 |
| 2016-03-08 | $19.62 | $19.77 | $19.60 | $19.73 | $14.14 | 106,190 |
| 2016-03-07 | $19.52 | $19.62 | $19.49 | $19.62 | $14.06 | 89,517 |
| 2016-03-04 | $19.42 | $19.57 | $19.42 | $19.52 | $13.99 | 81,845 |
| 2016-03-03 | $19.43 | $19.52 | $19.41 | $19.47 | $13.96 | 74,125 |
| 2016-03-02 | $19.38 | $19.47 | $19.30 | $19.43 | $13.93 | 84,214 |
| 2016-03-01 | $19.14 | $19.43 | $19.14 | $19.33 | $13.85 | 154,193 |
| 2016-02-29 | $19.25 | $19.25 | $19.10 | $19.15 | $13.73 | 62,752 |
| 2016-02-26 | $19.37 | $19.41 | $19.12 | $19.12 | $13.70 | 72,136 |
| 2016-02-25 | $19.42 | $19.44 | $19.30 | $19.31 | $13.84 | 63,420 |
| 2016-02-24 | $19.38 | $19.47 | $19.33 | $19.38 | $13.89 | 83,578 |
| 2016-02-23 | $19.28 | $19.47 | $19.24 | $19.28 | $13.82 | 85,916 |
| 2016-02-22 | $19.20 | $19.30 | $19.13 | $19.22 | $13.78 | 96,116 |
| 2016-02-19 | $19.30 | $19.39 | $19.21 | $19.23 | $13.78 | 155,583 |
| 2016-02-18 | $19.23 | $19.31 | $19.18 | $19.20 | $13.76 | 65,397 |
| 2016-02-17 | $19.00 | $19.33 | $18.96 | $19.23 | $13.78 | 102,712 |
| 2016-02-16 | $19.15 | $19.15 | $18.96 | $18.96 | $13.59 | 71,414 |
| 2016-02-12 | $19.45 | $19.48 | $19.09 | $19.14 | $13.72 | 80,250 |
| 2016-02-11 | $19.49 | $19.49 | $19.33 | $19.37 | $13.88 | 56,151 |
| 2016-02-10 | $19.40 | $19.50 | $19.37 | $19.45 | $13.87 | 66,995 |
| 2016-02-09 | $19.21 | $19.43 | $19.14 | $19.40 | $13.83 | 132,743 |
| 2016-02-08 | $19.28 | $19.34 | $19.19 | $19.25 | $13.73 | 45,093 |
| 2016-02-05 | $19.27 | $19.39 | $19.20 | $19.22 | $13.71 | 58,834 |
| 2016-02-04 | $19.32 | $19.34 | $19.19 | $19.21 | $13.70 | 75,418 |
| 2016-02-03 | $19.29 | $19.38 | $19.27 | $19.28 | $13.75 | 67,543 |
| 2016-02-02 | $19.24 | $19.33 | $19.18 | $19.28 | $13.75 | 114,378 |
| 2016-02-01 | $18.96 | $19.28 | $18.96 | $19.21 | $13.70 | 80,126 |
| 2016-01-29 | $19.09 | $19.12 | $18.99 | $19.00 | $13.55 | 57,258 |
| 2016-01-28 | $18.94 | $19.03 | $18.93 | $19.00 | $13.55 | 42,376 |
| 2016-01-27 | $19.02 | $19.04 | $18.91 | $18.95 | $13.51 | 75,279 |
| 2016-01-26 | $18.88 | $19.03 | $18.88 | $18.99 | $13.54 | 50,638 |
| 2016-01-25 | $19.06 | $19.08 | $18.88 | $18.90 | $13.48 | 59,537 |
| 2016-01-22 | $18.96 | $19.10 | $18.96 | $19.04 | $13.58 | 81,137 |
| 2016-01-21 | $18.91 | $18.96 | $18.87 | $18.87 | $13.46 | 68,516 |
| 2016-01-20 | $18.91 | $18.91 | $18.71 | $18.88 | $13.46 | 132,052 |
| 2016-01-19 | $18.95 | $18.95 | $18.87 | $18.88 | $13.46 | 39,673 |
| 2016-01-15 | $18.82 | $18.92 | $18.82 | $18.90 | $13.48 | 51,937 |
| 2016-01-14 | $18.87 | $18.93 | $18.81 | $18.84 | $13.44 | 54,306 |
| 2016-01-13 | $19.03 | $19.03 | $18.85 | $18.85 | $13.44 | 75,759 |
| 2016-01-12 | $18.96 | $19.10 | $18.96 | $19.08 | $13.54 | 55,386 |
| 2016-01-11 | $19.00 | $19.00 | $18.95 | $18.98 | $13.47 | 58,420 |
| 2016-01-08 | $19.00 | $19.00 | $18.93 | $18.99 | $13.47 | 27,459 |
| 2016-01-07 | $18.91 | $19.04 | $18.91 | $18.96 | $13.45 | 51,592 |
| 2016-01-06 | $18.87 | $18.97 | $18.85 | $18.91 | $13.42 | 73,889 |
| 2016-01-05 | $18.92 | $18.99 | $18.82 | $18.91 | $13.42 | 76,921 |
| 2016-01-04 | $18.73 | $18.98 | $18.70 | $18.88 | $13.39 | 72,243 |
| 2015-12-31 | $18.65 | $18.86 | $18.65 | $18.83 | $13.36 | 50,703 |
| 2015-12-30 | $18.44 | $18.70 | $18.44 | $18.64 | $13.22 | 65,108 |
| 2015-12-29 | $18.47 | $18.55 | $18.45 | $18.48 | $13.11 | 43,531 |
| 2015-12-28 | $18.39 | $18.58 | $18.36 | $18.50 | $13.12 | 76,126 |
| 2015-12-24 | $18.41 | $18.49 | $18.28 | $18.39 | $13.05 | 38,347 |
| 2015-12-23 | $18.28 | $18.41 | $18.26 | $18.38 | $13.04 | 76,231 |
| 2015-12-22 | $18.18 | $18.31 | $18.17 | $18.25 | $12.95 | 84,388 |
| 2015-12-21 | $18.17 | $18.28 | $18.11 | $18.18 | $12.90 | 77,364 |
| 2015-12-18 | $18.17 | $18.31 | $18.16 | $18.16 | $12.88 | 108,177 |
| 2015-12-17 | $18.09 | $18.32 | $18.08 | $18.16 | $12.88 | 99,767 |
| 2015-12-16 | $18.02 | $18.16 | $17.98 | $18.09 | $12.83 | 74,498 |
| 2015-12-15 | $18.08 | $18.11 | $17.97 | $18.00 | $12.77 | 68,714 |
| 2015-12-14 | $18.20 | $18.20 | $18.00 | $18.06 | $12.81 | 53,583 |
| 2015-12-11 | $18.30 | $18.35 | $18.10 | $18.15 | $12.88 | 53,321 |
| 2015-12-10 | $18.23 | $18.36 | $18.23 | $18.36 | $12.96 | 52,695 |
| 2015-12-09 | $18.23 | $18.35 | $18.20 | $18.33 | $12.93 | 62,346 |
| 2015-12-08 | $18.09 | $18.31 | $18.05 | $18.21 | $12.85 | 118,399 |
| 2015-12-07 | $18.06 | $18.16 | $18.01 | $18.10 | $12.77 | 71,054 |
| 2015-12-04 | $18.07 | $18.19 | $18.01 | $18.08 | $12.76 | 68,100 |
| 2015-12-03 | $18.16 | $18.16 | $18.01 | $18.10 | $12.77 | 74,407 |
| 2015-12-02 | $18.31 | $18.38 | $18.22 | $18.25 | $12.88 | 63,641 |
| 2015-12-01 | $18.39 | $18.43 | $18.34 | $18.34 | $12.94 | 73,993 |
| 2015-11-30 | $18.30 | $18.39 | $18.28 | $18.39 | $12.98 | 77,905 |
| 2015-11-27 | $18.25 | $18.35 | $18.25 | $18.35 | $12.95 | 8,935 |
| 2015-11-25 | $18.40 | $18.40 | $18.22 | $18.25 | $12.88 | 61,921 |
| 2015-11-24 | $18.40 | $18.42 | $18.31 | $18.38 | $12.97 | 53,494 |
| 2015-11-23 | $18.25 | $18.39 | $18.25 | $18.36 | $12.96 | 54,775 |
| 2015-11-20 | $18.06 | $18.25 | $18.06 | $18.23 | $12.86 | 52,864 |
| 2015-11-19 | $18.00 | $18.15 | $17.98 | $18.11 | $12.78 | 67,387 |
| 2015-11-18 | $18.04 | $18.07 | $17.92 | $18.00 | $12.70 | 52,802 |
| 2015-11-17 | $18.06 | $18.15 | $18.00 | $18.01 | $12.71 | 51,638 |
| 2015-11-16 | $18.15 | $18.22 | $18.02 | $18.07 | $12.75 | 87,038 |
| 2015-11-13 | $17.97 | $18.21 | $17.95 | $18.14 | $12.80 | 92,812 |
| 2015-11-12 | $17.85 | $18.08 | $17.80 | $17.95 | $12.67 | 61,583 |
| 2015-11-11 | $17.91 | $17.99 | $17.86 | $17.97 | $12.61 | 40,407 |
| 2015-11-10 | $17.69 | $18.01 | $17.69 | $17.97 | $12.61 | 87,978 |
| 2015-11-09 | $17.82 | $17.88 | $17.70 | $17.71 | $12.43 | 99,033 |
| 2015-11-06 | $18.09 | $18.09 | $17.82 | $17.92 | $12.58 | 102,067 |
| 2015-11-05 | $18.17 | $18.18 | $18.05 | $18.14 | $12.73 | 43,930 |
| 2015-11-04 | $18.09 | $18.18 | $18.03 | $18.17 | $12.75 | 63,423 |
| 2015-11-03 | $18.09 | $18.13 | $18.01 | $18.13 | $12.72 | 58,781 |
| 2015-11-02 | $17.93 | $18.09 | $17.93 | $18.05 | $12.67 | 72,483 |
| 2015-10-30 | $17.89 | $17.96 | $17.86 | $17.96 | $12.60 | 77,201 |
| 2015-10-29 | $17.88 | $17.96 | $17.88 | $17.89 | $12.56 | 71,582 |
| 2015-10-28 | $17.88 | $17.94 | $17.85 | $17.85 | $12.53 | 33,375 |
| 2015-10-27 | $17.88 | $17.99 | $17.87 | $17.87 | $12.54 | 56,293 |
| 2015-10-26 | $17.91 | $18.00 | $17.87 | $17.88 | $12.55 | 38,084 |
| 2015-10-23 | $18.00 | $18.08 | $17.90 | $17.90 | $12.56 | 42,362 |
| 2015-10-22 | $18.04 | $18.10 | $18.02 | $18.02 | $12.65 | 69,777 |
| 2015-10-21 | $17.89 | $18.05 | $17.87 | $18.05 | $12.67 | 48,699 |
| 2015-10-20 | $17.85 | $17.95 | $17.85 | $17.94 | $12.59 | 36,834 |
| 2015-10-19 | $17.74 | $17.88 | $17.73 | $17.86 | $12.53 | 65,564 |
| 2015-10-16 | $17.76 | $17.82 | $17.74 | $17.78 | $12.48 | 56,393 |
| 2015-10-15 | $17.82 | $17.89 | $17.74 | $17.76 | $12.46 | 45,100 |
| 2015-10-14 | $17.81 | $17.89 | $17.73 | $17.86 | $12.53 | 44,673 |
| 2015-10-13 | $17.82 | $17.86 | $17.77 | $17.80 | $12.49 | 52,394 |
| 2015-10-12 | $17.79 | $17.89 | $17.79 | $17.88 | $12.48 | 21,525 |
| 2015-10-09 | $17.76 | $17.87 | $17.76 | $17.80 | $12.42 | 45,125 |
| 2015-10-08 | $17.83 | $17.88 | $17.76 | $17.79 | $12.42 | 43,687 |
| 2015-10-07 | $17.84 | $17.87 | $17.78 | $17.86 | $12.47 | 46,175 |
| 2015-10-06 | $17.74 | $17.87 | $17.70 | $17.82 | $12.44 | 45,334 |
| 2015-10-05 | $17.79 | $17.80 | $17.68 | $17.72 | $12.37 | 39,722 |
| 2015-10-02 | $17.80 | $17.91 | $17.75 | $17.76 | $12.40 | 66,776 |
| 2015-10-01 | $17.70 | $17.82 | $17.68 | $17.80 | $12.42 | 50,662 |
| 2015-09-30 | $17.63 | $17.72 | $17.59 | $17.72 | $12.37 | 72,856 |
| 2015-09-29 | $17.52 | $17.61 | $17.49 | $17.61 | $12.29 | 35,171 |
| 2015-09-28 | $17.55 | $17.58 | $17.45 | $17.49 | $12.21 | 71,403 |
| 2015-09-25 | $17.50 | $17.61 | $17.47 | $17.59 | $12.28 | 64,585 |
| 2015-09-24 | $17.58 | $17.64 | $17.50 | $17.53 | $12.24 | 43,086 |
| 2015-09-23 | $17.62 | $17.65 | $17.56 | $17.60 | $12.28 | 45,853 |
| 2015-09-22 | $17.52 | $17.65 | $17.48 | $17.61 | $12.29 | 50,253 |
| 2015-09-21 | $17.63 | $17.63 | $17.46 | $17.56 | $12.26 | 63,869 |
| 2015-09-18 | $17.32 | $17.62 | $17.32 | $17.61 | $12.29 | 56,614 |
| 2015-09-17 | $17.20 | $17.42 | $17.19 | $17.41 | $12.15 | 50,282 |
| 2015-09-16 | $17.16 | $17.25 | $17.16 | $17.23 | $12.03 | 72,345 |
| 2015-09-15 | $17.29 | $17.29 | $17.19 | $17.19 | $12.00 | 28,449 |
| 2015-09-14 | $17.38 | $17.38 | $17.26 | $17.27 | $12.05 | 67,513 |
| 2015-09-11 | $17.42 | $17.48 | $17.38 | $17.39 | $12.14 | 57,522 |
| 2015-09-10 | $17.56 | $17.62 | $17.52 | $17.61 | $12.22 | 37,280 |
| 2015-09-09 | $17.62 | $17.62 | $17.54 | $17.56 | $12.19 | 63,036 |
| 2015-09-08 | $17.59 | $17.59 | $17.52 | $17.59 | $12.21 | 31,862 |
| 2015-09-04 | $17.49 | $17.59 | $17.47 | $17.59 | $12.21 | 29,133 |
| 2015-09-03 | $17.43 | $17.52 | $17.43 | $17.47 | $12.13 | 54,514 |
| 2015-09-02 | $17.48 | $17.51 | $17.40 | $17.40 | $12.08 | 55,937 |
| 2015-09-01 | $17.48 | $17.50 | $17.36 | $17.48 | $12.13 | 80,499 |
| 2015-08-31 | $17.40 | $17.51 | $17.33 | $17.40 | $12.08 | 74,221 |
| 2015-08-28 | $17.39 | $17.64 | $17.33 | $17.43 | $12.10 | 416,052 |
| 2015-08-27 | $17.31 | $17.37 | $17.20 | $17.35 | $12.04 | 115,430 |
| 2015-08-26 | $17.42 | $17.45 | $17.21 | $17.23 | $11.96 | 83,452 |
| 2015-08-25 | $17.51 | $17.57 | $17.39 | $17.46 | $12.12 | 45,883 |
| 2015-08-24 | $17.43 | $17.58 | $17.06 | $17.46 | $12.12 | 108,373 |
| 2015-08-21 | $17.61 | $17.69 | $17.57 | $17.61 | $12.22 | 74,109 |
| 2015-08-20 | $17.60 | $17.69 | $17.55 | $17.60 | $12.22 | 58,870 |
| 2015-08-19 | $17.54 | $17.65 | $17.51 | $17.65 | $12.25 | 22,453 |
| 2015-08-18 | $17.50 | $17.64 | $17.50 | $17.54 | $12.17 | 47,397 |
| 2015-08-17 | $17.57 | $17.62 | $17.48 | $17.53 | $12.17 | 62,459 |
| 2015-08-14 | $17.56 | $17.60 | $17.50 | $17.54 | $12.17 | 42,935 |
| 2015-08-13 | $17.58 | $17.62 | $17.54 | $17.57 | $12.19 | 17,207 |
| 2015-08-12 | $17.58 | $17.68 | $17.58 | $17.61 | $12.22 | 49,459 |
| 2015-08-11 | $17.50 | $17.72 | $17.48 | $17.68 | $12.20 | 71,045 |
| 2015-08-10 | $17.44 | $17.50 | $17.44 | $17.50 | $12.08 | 33,782 |
| 2015-08-07 | $17.50 | $17.50 | $17.42 | $17.44 | $12.04 | 69,466 |
| 2015-08-06 | $17.40 | $17.50 | $17.40 | $17.49 | $12.07 | 46,376 |
| 2015-08-05 | $17.57 | $17.63 | $17.42 | $17.43 | $12.03 | 89,939 |
| 2015-08-04 | $17.62 | $17.69 | $17.53 | $17.53 | $12.10 | 64,179 |