Morgan Stanley (MS-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$22.32 ($0.28) 1.27%
Morgan Stanley - Daily Information
Click for more stock information on Morgan Stanley.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.17 |
| Previous Close | $22.32 |
| High | $22.49 |
| Low | $21.99 |
| Adjusted Open | $22.17 |
| Previous Adjusted Close | $22.32 |
| Adjusted High | $22.49 |
| Adjusted Low | $21.99 |
About Morgan Stanley (MS-P-A)
Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A
Invest in Morgan Stanley (MS-P-A)
Historical Stock Data for Morgan Stanley (MS-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $22.17 | $22.49 | $21.99 | $22.32 | $22.32 | 25,923 |
| 2025-09-04 | $22.01 | $22.04 | $21.97 | $22.04 | $22.04 | 42,318 |
| 2025-09-03 | $21.97 | $22.00 | $21.86 | $21.97 | $21.97 | 39,702 |
| 2025-09-02 | $21.85 | $21.99 | $21.84 | $21.87 | $21.87 | 30,921 |
| 2025-08-29 | $21.99 | $21.99 | $21.76 | $21.80 | $21.80 | 168,376 |
| 2025-08-28 | $21.97 | $22.09 | $21.89 | $21.90 | $21.90 | 35,091 |
| 2025-08-27 | $22.17 | $22.17 | $21.99 | $22.00 | $22.00 | 44,269 |
| 2025-08-26 | $22.29 | $22.29 | $22.11 | $22.12 | $22.12 | 26,698 |
| 2025-08-25 | $22.30 | $22.47 | $22.15 | $22.23 | $22.23 | 61,859 |
| 2025-08-22 | $22.27 | $22.52 | $22.22 | $22.41 | $22.41 | 54,142 |
| 2025-08-21 | $22.11 | $22.22 | $22.01 | $22.20 | $22.20 | 54,214 |
| 2025-08-20 | $22.15 | $22.15 | $22.06 | $22.11 | $22.11 | 40,478 |
| 2025-08-19 | $21.96 | $22.13 | $21.96 | $22.10 | $22.10 | 53,971 |
| 2025-08-18 | $21.99 | $22.05 | $21.95 | $21.99 | $21.99 | 32,782 |
| 2025-08-15 | $22.07 | $22.07 | $21.90 | $21.92 | $21.92 | 29,685 |
| 2025-08-14 | $21.92 | $22.07 | $21.92 | $21.97 | $21.97 | 38,673 |
| 2025-08-13 | $21.92 | $22.08 | $21.92 | $22.00 | $22.00 | 40,818 |
| 2025-08-12 | $21.91 | $22.65 | $21.84 | $21.93 | $21.93 | 57,094 |
| 2025-08-11 | $21.91 | $22.10 | $21.90 | $21.91 | $21.91 | 51,001 |
| 2025-08-08 | $21.97 | $22.00 | $21.91 | $21.91 | $21.91 | 20,373 |
| 2025-08-07 | $22.01 | $22.07 | $21.85 | $21.94 | $21.94 | 32,321 |
| 2025-08-06 | $22.02 | $22.14 | $21.94 | $21.94 | $21.94 | 40,366 |
| 2025-08-05 | $21.91 | $22.02 | $21.85 | $22.02 | $22.02 | 35,582 |
| 2025-08-04 | $21.75 | $21.99 | $21.32 | $21.97 | $21.97 | 27,782 |
| 2025-08-01 | $21.89 | $21.90 | $21.75 | $21.75 | $21.75 | 30,772 |
| 2025-07-31 | $21.99 | $21.99 | $21.65 | $21.80 | $21.80 | 46,285 |
| 2025-07-30 | $21.68 | $21.93 | $21.68 | $21.86 | $21.86 | 49,800 |
| 2025-07-29 | $21.60 | $21.84 | $21.60 | $21.80 | $21.80 | 60,592 |
| 2025-07-28 | $21.80 | $21.83 | $21.54 | $21.58 | $21.58 | 38,750 |
| 2025-07-25 | $21.75 | $21.85 | $21.73 | $21.73 | $21.73 | 24,350 |
| 2025-07-24 | $21.75 | $21.83 | $21.75 | $21.76 | $21.76 | 30,297 |
| 2025-07-23 | $21.85 | $21.85 | $21.76 | $21.76 | $21.76 | 33,523 |
| 2025-07-22 | $21.85 | $21.85 | $21.75 | $21.78 | $21.78 | 47,856 |
| 2025-07-21 | $21.93 | $22.05 | $21.80 | $21.90 | $21.90 | 32,515 |
| 2025-07-18 | $21.90 | $21.97 | $21.83 | $21.92 | $21.92 | 38,370 |
| 2025-07-17 | $21.93 | $21.95 | $21.87 | $21.90 | $21.90 | 48,310 |
| 2025-07-16 | $21.92 | $21.98 | $21.79 | $21.88 | $21.88 | 24,841 |
| 2025-07-15 | $21.99 | $22.05 | $21.85 | $21.85 | $21.85 | 101,677 |
| 2025-07-14 | $21.92 | $21.95 | $21.76 | $21.82 | $21.82 | 73,471 |
| 2025-07-11 | $21.97 | $21.97 | $21.50 | $21.84 | $21.84 | 67,653 |
| 2025-07-10 | $21.94 | $22.08 | $21.94 | $22.03 | $22.03 | 35,021 |
| 2025-07-09 | $21.80 | $21.92 | $21.77 | $21.92 | $21.92 | 56,085 |
| 2025-07-08 | $21.54 | $21.75 | $21.54 | $21.70 | $21.70 | 50,384 |
| 2025-07-07 | $21.60 | $21.69 | $21.53 | $21.58 | $21.58 | 62,260 |
| 2025-07-03 | $21.60 | $21.80 | $21.60 | $21.61 | $21.61 | 35,470 |
| 2025-07-02 | $21.54 | $22.50 | $21.45 | $21.69 | $21.69 | 57,296 |
| 2025-07-01 | $21.46 | $21.57 | $21.28 | $21.56 | $21.56 | 117,333 |
| 2025-06-30 | $21.31 | $21.45 | $21.24 | $21.33 | $21.33 | 222,631 |
| 2025-06-27 | $21.59 | $21.62 | $21.46 | $21.54 | $21.21 | 92,219 |
| 2025-06-26 | $21.50 | $21.62 | $21.43 | $21.55 | $21.22 | 38,622 |
| 2025-06-25 | $21.52 | $21.55 | $21.39 | $21.44 | $21.11 | 67,694 |
| 2025-06-24 | $21.38 | $21.52 | $21.26 | $21.50 | $21.17 | 68,061 |
| 2025-06-23 | $21.22 | $21.40 | $21.22 | $21.32 | $21.00 | 59,438 |
| 2025-06-20 | $21.30 | $21.43 | $21.11 | $21.22 | $20.90 | 226,880 |
| 2025-06-18 | $21.38 | $21.51 | $21.22 | $21.22 | $20.90 | 83,697 |
| 2025-06-17 | $21.52 | $21.76 | $21.35 | $21.35 | $21.02 | 63,574 |
| 2025-06-16 | $21.85 | $21.92 | $21.50 | $21.50 | $21.17 | 57,037 |
| 2025-06-13 | $22.00 | $22.02 | $21.69 | $21.74 | $21.41 | 40,881 |
| 2025-06-12 | $22.10 | $22.12 | $22.00 | $22.00 | $21.67 | 34,930 |
| 2025-06-11 | $22.05 | $22.06 | $21.98 | $22.02 | $21.68 | 32,695 |
| 2025-06-10 | $21.99 | $22.09 | $21.98 | $21.98 | $21.65 | 60,195 |
| 2025-06-09 | $22.18 | $22.18 | $21.94 | $21.99 | $21.66 | 50,534 |
| 2025-06-06 | $22.30 | $22.34 | $22.06 | $22.07 | $21.73 | 33,693 |
| 2025-06-05 | $22.17 | $22.44 | $21.50 | $22.26 | $21.92 | 20,527 |
| 2025-06-04 | $22.21 | $22.34 | $22.12 | $22.16 | $21.82 | 50,413 |
| 2025-06-03 | $22.30 | $22.49 | $22.14 | $22.20 | $21.86 | 50,117 |
| 2025-06-02 | $22.11 | $22.50 | $22.00 | $22.26 | $21.92 | 57,136 |
| 2025-05-30 | $22.15 | $22.17 | $20.80 | $22.16 | $21.82 | 258,063 |
| 2025-05-29 | $21.92 | $22.17 | $21.80 | $22.14 | $21.80 | 96,918 |
| 2025-05-28 | $21.74 | $21.99 | $21.61 | $21.93 | $21.60 | 146,824 |
| 2025-05-27 | $21.56 | $21.82 | $21.41 | $21.63 | $21.30 | 69,623 |
| 2025-05-23 | $21.42 | $21.50 | $21.37 | $21.50 | $21.17 | 45,236 |
| 2025-05-22 | $21.45 | $21.65 | $21.44 | $21.47 | $21.14 | 52,688 |
| 2025-05-21 | $21.69 | $21.85 | $20.50 | $21.52 | $21.19 | 69,445 |
| 2025-05-20 | $21.90 | $21.99 | $21.68 | $21.69 | $21.36 | 29,344 |
| 2025-05-19 | $21.69 | $22.00 | $21.69 | $22.00 | $21.67 | 39,943 |
| 2025-05-16 | $21.83 | $21.95 | $21.76 | $21.87 | $21.54 | 11,070 |
| 2025-05-15 | $21.66 | $21.93 | $21.61 | $21.82 | $21.49 | 33,711 |
| 2025-05-14 | $21.67 | $21.76 | $21.50 | $21.67 | $21.34 | 62,336 |
| 2025-05-13 | $21.80 | $21.80 | $21.67 | $21.68 | $21.35 | 26,274 |
| 2025-05-12 | $21.77 | $21.85 | $21.66 | $21.69 | $21.36 | 72,711 |
| 2025-05-09 | $21.80 | $21.81 | $21.60 | $21.64 | $21.31 | 91,459 |
| 2025-05-08 | $22.04 | $22.04 | $21.72 | $21.74 | $21.41 | 71,564 |
| 2025-05-07 | $22.14 | $22.20 | $21.89 | $21.94 | $21.61 | 42,052 |
| 2025-05-06 | $22.03 | $22.14 | $21.92 | $22.07 | $21.73 | 66,963 |
| 2025-05-05 | $22.27 | $22.28 | $22.02 | $22.13 | $21.79 | 44,007 |
| 2025-05-02 | $22.38 | $22.38 | $22.18 | $22.26 | $21.92 | 36,849 |
| 2025-05-01 | $22.43 | $22.59 | $22.27 | $22.37 | $22.03 | 40,813 |
| 2025-04-30 | $22.41 | $22.75 | $22.35 | $22.40 | $22.06 | 216,980 |
| 2025-04-29 | $22.41 | $22.65 | $22.41 | $22.45 | $22.11 | 30,969 |
| 2025-04-28 | $22.60 | $22.65 | $22.35 | $22.45 | $22.11 | 24,287 |
| 2025-04-25 | $21.00 | $22.57 | $21.00 | $22.53 | $22.53 | 28,230 |
| 2025-04-24 | $22.47 | $22.59 | $22.35 | $22.51 | $22.51 | 24,594 |
| 2025-04-23 | $22.44 | $22.60 | $22.27 | $22.37 | $22.37 | 34,114 |
| 2025-04-22 | $22.18 | $22.37 | $22.17 | $22.29 | $22.29 | 31,459 |
| 2025-04-21 | $22.20 | $22.29 | $22.02 | $22.17 | $22.17 | 42,802 |
| 2025-04-17 | $22.31 | $22.36 | $22.15 | $22.16 | $22.16 | 32,055 |
| 2025-04-16 | $21.81 | $22.46 | $21.81 | $22.19 | $22.19 | 73,912 |
| 2025-04-15 | $21.69 | $21.95 | $21.54 | $21.86 | $21.86 | 105,056 |
| 2025-04-14 | $21.54 | $21.63 | $21.27 | $21.55 | $21.55 | 40,144 |
| 2025-04-11 | $21.45 | $21.59 | $21.00 | $21.36 | $21.36 | 62,654 |
| 2025-04-10 | $21.65 | $22.00 | $21.45 | $21.54 | $21.54 | 59,395 |
| 2025-04-09 | $21.55 | $21.79 | $21.00 | $21.67 | $21.67 | 119,464 |
| 2025-04-08 | $21.60 | $21.73 | $21.50 | $21.55 | $21.55 | 58,822 |
| 2025-04-07 | $21.85 | $21.87 | $21.28 | $21.44 | $21.44 | 163,519 |
| 2025-04-04 | $22.52 | $22.52 | $21.87 | $22.00 | $22.00 | 81,889 |
| 2025-04-03 | $22.60 | $22.74 | $22.34 | $22.60 | $22.60 | 58,462 |
| 2025-04-02 | $22.76 | $22.91 | $22.66 | $22.88 | $22.88 | 35,511 |
| 2025-04-01 | $22.90 | $22.90 | $22.70 | $22.80 | $22.80 | 105,112 |
| 2025-03-31 | $22.41 | $22.90 | $22.36 | $22.80 | $22.80 | 276,708 |
| 2025-03-28 | $22.97 | $23.05 | $22.81 | $22.82 | $22.50 | 35,674 |
| 2025-03-27 | $23.10 | $23.12 | $22.96 | $22.96 | $22.63 | 39,476 |
| 2025-03-26 | $23.36 | $23.36 | $23.09 | $23.10 | $22.77 | 36,763 |
| 2025-03-25 | $23.35 | $23.40 | $23.30 | $23.37 | $23.04 | 23,936 |
| 2025-03-24 | $23.45 | $23.46 | $23.23 | $23.27 | $22.94 | 31,318 |
| 2025-03-21 | $23.38 | $23.40 | $23.30 | $23.38 | $23.38 | 27,067 |
| 2025-03-20 | $23.47 | $23.56 | $23.35 | $23.42 | $23.42 | 17,859 |
| 2025-03-19 | $23.37 | $23.49 | $23.30 | $23.41 | $23.41 | 34,387 |
| 2025-03-18 | $23.26 | $23.68 | $23.12 | $23.35 | $23.35 | 37,248 |
| 2025-03-17 | $23.27 | $23.40 | $23.26 | $23.38 | $23.38 | 30,355 |
| 2025-03-14 | $23.11 | $23.29 | $23.10 | $23.23 | $23.23 | 34,339 |
| 2025-03-13 | $23.28 | $23.36 | $23.07 | $23.18 | $23.18 | 61,704 |
| 2025-03-12 | $23.51 | $23.52 | $23.25 | $23.31 | $23.31 | 64,509 |
| 2025-03-11 | $23.44 | $23.50 | $23.37 | $23.49 | $23.49 | 27,123 |
| 2025-03-10 | $23.57 | $23.57 | $23.35 | $23.46 | $23.46 | 26,286 |
| 2025-03-07 | $23.64 | $23.71 | $23.53 | $23.57 | $23.57 | 35,894 |
| 2025-03-06 | $23.62 | $23.66 | $23.52 | $23.65 | $23.65 | 38,583 |
| 2025-03-05 | $23.82 | $23.82 | $23.56 | $23.66 | $23.66 | 57,362 |
| 2025-03-04 | $23.88 | $23.90 | $23.70 | $23.73 | $23.73 | 40,307 |
| 2025-03-03 | $23.91 | $23.92 | $23.76 | $23.88 | $23.88 | 43,280 |
| 2025-02-28 | $24.01 | $24.10 | $23.85 | $23.88 | $23.88 | 107,011 |
| 2025-02-27 | $24.11 | $24.14 | $24.03 | $24.07 | $24.07 | 23,897 |
| 2025-02-26 | $24.27 | $24.34 | $24.05 | $24.11 | $24.11 | 42,969 |
| 2025-02-25 | $24.25 | $24.35 | $24.22 | $24.27 | $24.27 | 46,926 |
| 2025-02-24 | $24.15 | $24.33 | $24.15 | $24.25 | $24.25 | 27,496 |
| 2025-02-21 | $24.21 | $24.24 | $24.14 | $24.15 | $24.15 | 33,747 |
| 2025-02-20 | $24.16 | $24.20 | $24.02 | $24.14 | $24.14 | 52,508 |
| 2025-02-19 | $24.12 | $24.19 | $24.01 | $24.11 | $24.11 | 30,818 |
| 2025-02-18 | $24.10 | $24.24 | $24.05 | $24.05 | $24.05 | 24,021 |
| 2025-02-14 | $24.18 | $24.22 | $24.07 | $24.15 | $24.15 | 18,838 |
| 2025-02-13 | $24.02 | $24.18 | $24.02 | $24.12 | $24.12 | 22,432 |
| 2025-02-12 | $23.95 | $24.07 | $23.92 | $24.01 | $24.01 | 31,172 |
| 2025-02-11 | $24.04 | $24.09 | $23.91 | $24.08 | $24.08 | 103,317 |
| 2025-02-10 | $24.04 | $24.12 | $23.92 | $24.04 | $24.04 | 38,888 |
| 2025-02-07 | $23.96 | $24.03 | $23.90 | $23.97 | $23.97 | 23,524 |
| 2025-02-06 | $24.12 | $24.12 | $23.95 | $24.02 | $24.02 | 33,450 |
| 2025-02-05 | $24.00 | $24.13 | $23.93 | $24.07 | $24.07 | 37,360 |
| 2025-02-04 | $24.01 | $24.05 | $23.90 | $23.93 | $23.93 | 31,898 |
| 2025-02-03 | $23.93 | $24.05 | $23.85 | $23.98 | $23.98 | 65,860 |
| 2025-01-31 | $23.97 | $24.65 | $23.97 | $24.02 | $24.02 | 107,003 |
| 2025-01-30 | $24.03 | $24.10 | $23.93 | $23.97 | $23.97 | 49,338 |
| 2025-01-29 | $23.92 | $23.97 | $23.80 | $23.87 | $23.87 | 29,653 |
| 2025-01-28 | $23.99 | $24.03 | $23.83 | $23.90 | $23.90 | 50,311 |
| 2025-01-27 | $24.16 | $24.31 | $23.92 | $23.92 | $23.92 | 204,257 |
| 2025-01-24 | $24.20 | $24.27 | $24.09 | $24.09 | $24.09 | 37,635 |
| 2025-01-23 | $24.14 | $24.24 | $24.01 | $24.19 | $24.19 | 76,150 |
| 2025-01-22 | $23.90 | $24.25 | $23.74 | $24.18 | $24.18 | 121,031 |
| 2025-01-21 | $23.93 | $23.93 | $23.75 | $23.82 | $23.82 | 48,563 |
| 2025-01-17 | $23.88 | $23.88 | $23.61 | $23.80 | $23.80 | 51,093 |
| 2025-01-16 | $23.78 | $23.85 | $23.70 | $23.75 | $23.75 | 71,079 |
| 2025-01-15 | $23.91 | $23.95 | $23.58 | $23.78 | $23.78 | 91,520 |
| 2025-01-14 | $23.59 | $23.63 | $23.50 | $23.52 | $23.52 | 68,174 |
| 2025-01-13 | $23.63 | $23.65 | $23.41 | $23.50 | $23.50 | 42,213 |
| 2025-01-10 | $23.55 | $23.65 | $23.31 | $23.63 | $23.63 | 53,719 |
| 2025-01-08 | $23.64 | $23.78 | $23.52 | $23.66 | $23.66 | 40,308 |
| 2025-01-07 | $23.91 | $23.91 | $23.64 | $23.64 | $23.64 | 49,052 |
| 2025-01-06 | $23.88 | $23.97 | $23.73 | $23.86 | $23.86 | 47,329 |
| 2025-01-03 | $23.95 | $24.02 | $23.85 | $23.91 | $23.91 | 28,380 |
| 2025-01-02 | $23.93 | $23.97 | $23.71 | $23.90 | $23.90 | 97,275 |
| 2024-12-31 | $23.98 | $24.07 | $23.74 | $23.80 | $23.80 | 235,722 |
| 2024-12-30 | $24.25 | $24.35 | $24.17 | $24.27 | $23.91 | 74,948 |
| 2024-12-27 | $24.15 | $24.30 | $24.15 | $24.24 | $23.88 | 138,285 |
| 2024-12-26 | $24.16 | $24.29 | $24.05 | $24.23 | $23.87 | 81,674 |
| 2024-12-24 | $24.25 | $24.29 | $24.12 | $24.19 | $23.83 | 121,927 |
| 2024-12-23 | $24.24 | $24.29 | $24.16 | $24.21 | $23.85 | 64,481 |
| 2024-12-20 | $24.10 | $24.35 | $24.09 | $24.21 | $23.85 | 90,241 |
| 2024-12-19 | $23.97 | $24.20 | $23.71 | $24.10 | $23.74 | 142,114 |
| 2024-12-18 | $24.22 | $24.27 | $23.93 | $23.95 | $23.59 | 94,001 |
| 2024-12-17 | $24.28 | $24.32 | $24.13 | $24.22 | $23.86 | 74,656 |
| 2024-12-16 | $24.25 | $24.30 | $24.15 | $24.30 | $23.94 | 71,857 |
| 2024-12-13 | $24.21 | $24.30 | $24.10 | $24.25 | $23.89 | 125,319 |
| 2024-12-12 | $24.15 | $24.28 | $24.05 | $24.21 | $23.85 | 132,656 |
| 2024-12-11 | $24.35 | $24.42 | $24.19 | $24.20 | $23.84 | 39,368 |
| 2024-12-10 | $24.34 | $24.37 | $24.25 | $24.29 | $23.93 | 31,400 |
| 2024-12-09 | $24.31 | $24.36 | $24.26 | $24.31 | $23.95 | 59,451 |
| 2024-12-06 | $24.35 | $24.43 | $24.27 | $24.35 | $23.99 | 45,419 |
| 2024-12-05 | $24.10 | $24.33 | $24.07 | $24.30 | $23.94 | 57,982 |
| 2024-12-04 | $24.05 | $24.14 | $24.05 | $24.10 | $23.74 | 77,308 |
| 2024-12-03 | $24.01 | $24.17 | $24.00 | $24.07 | $23.71 | 110,558 |
| 2024-12-02 | $24.02 | $24.13 | $24.02 | $24.06 | $23.70 | 121,544 |
| 2024-11-29 | $24.00 | $24.07 | $23.90 | $23.99 | $23.63 | 35,602 |
| 2024-11-27 | $23.82 | $24.07 | $23.75 | $24.00 | $23.64 | 94,470 |
| 2024-11-26 | $23.62 | $23.87 | $23.50 | $23.83 | $23.48 | 109,653 |
| 2024-11-25 | $23.63 | $23.75 | $23.48 | $23.68 | $23.33 | 42,359 |
| 2024-11-22 | $23.60 | $23.67 | $23.45 | $23.63 | $23.28 | 44,894 |
| 2024-11-21 | $23.29 | $23.64 | $23.29 | $23.50 | $23.15 | 38,292 |
| 2024-11-20 | $23.40 | $23.41 | $23.26 | $23.29 | $22.94 | 36,827 |
| 2024-11-19 | $23.43 | $23.61 | $23.37 | $23.40 | $23.05 | 63,744 |
| 2024-11-18 | $23.35 | $23.59 | $23.35 | $23.43 | $23.08 | 47,544 |
| 2024-11-15 | $23.25 | $23.42 | $23.25 | $23.36 | $23.36 | 29,288 |
| 2024-11-14 | $23.40 | $23.50 | $23.22 | $23.29 | $23.29 | 39,760 |
| 2024-11-13 | $23.53 | $23.53 | $23.31 | $23.34 | $23.34 | 55,169 |
| 2024-11-12 | $23.57 | $23.67 | $23.44 | $23.51 | $23.51 | 37,876 |
| 2024-11-11 | $23.74 | $23.77 | $23.56 | $23.63 | $23.63 | 31,975 |
| 2024-11-08 | $23.73 | $23.81 | $23.68 | $23.76 | $23.76 | 40,406 |
| 2024-11-07 | $23.66 | $23.74 | $23.56 | $23.70 | $23.70 | 52,175 |
| 2024-11-06 | $23.66 | $23.74 | $23.60 | $23.66 | $23.66 | 64,614 |
| 2024-11-05 | $23.71 | $23.86 | $23.69 | $23.76 | $23.76 | 77,695 |
| 2024-11-04 | $23.68 | $23.83 | $23.64 | $23.70 | $23.70 | 51,701 |
| 2024-11-01 | $23.68 | $23.73 | $23.52 | $23.58 | $23.58 | 42,937 |
| 2024-10-31 | $23.46 | $23.78 | $23.39 | $23.66 | $23.66 | 211,056 |
| 2024-10-30 | $23.30 | $23.50 | $23.30 | $23.39 | $23.39 | 31,364 |
| 2024-10-29 | $23.20 | $23.35 | $23.00 | $23.35 | $23.35 | 36,055 |
| 2024-10-28 | $23.34 | $23.35 | $23.20 | $23.22 | $23.22 | 31,877 |
| 2024-10-25 | $23.35 | $23.35 | $23.18 | $23.27 | $23.27 | 32,656 |
| 2024-10-24 | $23.20 | $23.27 | $23.13 | $23.20 | $23.20 | 41,492 |
| 2024-10-23 | $23.16 | $23.29 | $23.02 | $23.12 | $23.12 | 33,301 |
| 2024-10-22 | $23.35 | $23.39 | $23.23 | $23.30 | $23.30 | 26,539 |
| 2024-10-21 | $23.46 | $23.46 | $23.16 | $23.32 | $23.32 | 38,003 |
| 2024-10-18 | $23.55 | $23.55 | $23.35 | $23.35 | $23.35 | 46,885 |
| 2024-10-17 | $23.36 | $23.55 | $23.25 | $23.54 | $23.54 | 62,492 |
| 2024-10-16 | $23.27 | $23.46 | $23.19 | $23.40 | $23.40 | 63,566 |
| 2024-10-15 | $23.04 | $23.30 | $22.95 | $23.27 | $23.27 | 76,407 |
| 2024-10-14 | $22.87 | $22.96 | $22.85 | $22.92 | $22.92 | 28,769 |
| 2024-10-11 | $22.76 | $22.94 | $22.76 | $22.87 | $22.87 | 44,070 |
| 2024-10-10 | $22.79 | $22.82 | $22.75 | $22.75 | $22.75 | 33,096 |
| 2024-10-09 | $22.83 | $22.86 | $22.73 | $22.73 | $22.73 | 60,946 |
| 2024-10-08 | $22.61 | $22.83 | $22.58 | $22.83 | $22.83 | 37,291 |
| 2024-10-07 | $22.69 | $22.70 | $22.56 | $22.56 | $22.56 | 63,253 |
| 2024-10-04 | $22.70 | $22.81 | $22.64 | $22.66 | $22.66 | 86,765 |
| 2024-10-03 | $22.78 | $22.91 | $22.66 | $22.70 | $22.70 | 47,386 |
| 2024-10-02 | $22.86 | $22.97 | $22.75 | $22.78 | $22.78 | 108,806 |
| 2024-10-01 | $22.97 | $22.98 | $22.81 | $22.83 | $22.83 | 67,382 |
| 2024-09-30 | $22.79 | $23.11 | $22.79 | $22.83 | $22.83 | 158,918 |
| 2024-09-27 | $23.43 | $23.59 | $23.37 | $23.53 | $23.12 | 84,958 |
| 2024-09-26 | $23.44 | $23.49 | $23.36 | $23.43 | $23.03 | 52,678 |
| 2024-09-25 | $23.47 | $23.47 | $23.35 | $23.35 | $22.95 | 74,443 |
| 2024-09-24 | $23.45 | $23.50 | $23.27 | $23.41 | $23.41 | 134,819 |
| 2024-09-23 | $23.29 | $23.44 | $23.29 | $23.42 | $23.42 | 83,524 |
| 2024-09-20 | $23.24 | $23.37 | $23.20 | $23.37 | $23.37 | 61,712 |
| 2024-09-19 | $23.22 | $23.34 | $23.16 | $23.29 | $23.29 | 66,929 |
| 2024-09-18 | $23.09 | $23.24 | $23.00 | $23.11 | $23.11 | 93,884 |
| 2024-09-17 | $23.06 | $23.14 | $22.95 | $23.09 | $23.09 | 95,667 |
| 2024-09-16 | $23.07 | $23.15 | $22.96 | $23.05 | $23.05 | 110,638 |
| 2024-09-13 | $23.07 | $23.14 | $23.00 | $23.05 | $23.05 | 65,971 |
| 2024-09-12 | $22.80 | $23.05 | $22.80 | $23.02 | $23.02 | 56,167 |
| 2024-09-11 | $22.80 | $22.93 | $22.70 | $22.85 | $22.85 | 59,143 |
| 2024-09-10 | $22.76 | $22.85 | $22.68 | $22.85 | $22.85 | 60,947 |
| 2024-09-09 | $22.66 | $22.85 | $22.51 | $22.79 | $22.79 | 57,424 |
| 2024-09-06 | $22.60 | $22.73 | $22.47 | $22.62 | $22.62 | 52,492 |
| 2024-09-05 | $22.38 | $22.58 | $22.38 | $22.54 | $22.54 | 76,407 |
| 2024-09-04 | $22.17 | $22.45 | $22.17 | $22.41 | $22.41 | 123,886 |
| 2024-09-03 | $22.26 | $22.36 | $22.16 | $22.22 | $22.22 | 90,433 |
| 2024-08-30 | $22.47 | $22.48 | $22.07 | $22.21 | $22.21 | 775,256 |
| 2024-08-29 | $22.41 | $22.51 | $22.30 | $22.40 | $22.40 | 79,653 |
| 2024-08-28 | $22.48 | $22.51 | $22.36 | $22.41 | $22.41 | 68,294 |
| 2024-08-27 | $22.50 | $22.52 | $22.41 | $22.42 | $22.42 | 54,388 |
| 2024-08-26 | $22.48 | $22.54 | $22.41 | $22.48 | $22.48 | 78,476 |
| 2024-08-23 | $22.50 | $22.60 | $22.40 | $22.45 | $22.45 | 113,795 |
| 2024-08-22 | $22.65 | $22.71 | $22.44 | $22.49 | $22.49 | 60,367 |
| 2024-08-21 | $22.58 | $22.73 | $22.51 | $22.68 | $22.68 | 49,142 |
| 2024-08-20 | $22.61 | $22.65 | $22.51 | $22.58 | $22.58 | 55,435 |
| 2024-08-19 | $22.53 | $22.68 | $22.53 | $22.66 | $22.66 | 66,692 |
| 2024-08-16 | $22.56 | $22.66 | $22.48 | $22.59 | $22.59 | 60,854 |
| 2024-08-15 | $22.46 | $22.54 | $22.37 | $22.54 | $22.54 | 65,435 |
| 2024-08-14 | $22.35 | $22.55 | $22.35 | $22.53 | $22.53 | 65,885 |
| 2024-08-13 | $22.22 | $22.39 | $22.20 | $22.35 | $22.35 | 57,146 |
| 2024-08-12 | $22.20 | $22.30 | $22.12 | $22.17 | $22.17 | 46,787 |
| 2024-08-09 | $22.22 | $22.33 | $22.09 | $22.16 | $22.16 | 45,000 |
| 2024-08-08 | $22.21 | $22.31 | $22.09 | $22.27 | $22.27 | 57,589 |
| 2024-08-07 | $22.13 | $22.23 | $22.07 | $22.17 | $22.17 | 77,338 |
| 2024-08-06 | $22.26 | $22.38 | $22.05 | $22.07 | $22.07 | 103,462 |
| 2024-08-05 | $22.61 | $22.70 | $22.20 | $22.24 | $22.24 | 98,504 |
| 2024-08-02 | $22.90 | $23.06 | $22.70 | $22.82 | $22.82 | 97,364 |
| 2024-08-01 | $22.86 | $22.92 | $22.72 | $22.88 | $22.88 | 68,538 |
| 2024-07-31 | $22.51 | $22.85 | $22.48 | $22.84 | $22.84 | 267,307 |
| 2024-07-30 | $22.41 | $22.48 | $22.40 | $22.48 | $22.48 | 48,289 |
| 2024-07-29 | $22.54 | $22.62 | $22.37 | $22.40 | $22.40 | 64,891 |
| 2024-07-26 | $22.55 | $22.58 | $22.43 | $22.51 | $22.51 | 69,059 |
| 2024-07-25 | $22.53 | $22.69 | $22.40 | $22.44 | $22.44 | 129,819 |
| 2024-07-24 | $22.94 | $22.94 | $22.42 | $22.43 | $22.43 | 227,147 |
| 2024-07-23 | $23.00 | $23.13 | $22.84 | $22.85 | $22.85 | 46,395 |
| 2024-07-22 | $23.06 | $23.10 | $23.00 | $23.04 | $23.04 | 25,625 |
| 2024-07-19 | $23.06 | $23.12 | $23.00 | $23.02 | $23.02 | 27,196 |
| 2024-07-18 | $23.09 | $23.15 | $23.00 | $23.06 | $23.06 | 34,732 |
| 2024-07-17 | $23.15 | $23.19 | $23.09 | $23.09 | $23.09 | 28,832 |
| 2024-07-16 | $23.27 | $23.35 | $23.16 | $23.16 | $23.16 | 60,927 |
| 2024-07-15 | $23.27 | $23.40 | $23.15 | $23.18 | $23.18 | 97,262 |
| 2024-07-12 | $23.25 | $23.33 | $23.03 | $23.14 | $23.14 | 66,460 |
| 2024-07-11 | $23.00 | $23.24 | $23.00 | $23.24 | $23.24 | 69,802 |
| 2024-07-10 | $22.76 | $22.95 | $22.76 | $22.95 | $22.95 | 38,437 |
| 2024-07-09 | $22.85 | $22.94 | $22.81 | $22.81 | $22.81 | 27,159 |
| 2024-07-08 | $22.91 | $22.99 | $22.87 | $22.92 | $22.92 | 33,649 |
| 2024-07-05 | $22.85 | $23.00 | $22.84 | $22.96 | $22.96 | 32,066 |
| 2024-07-03 | $22.86 | $22.94 | $22.75 | $22.85 | $22.85 | 18,763 |
| 2024-07-02 | $22.70 | $22.86 | $22.70 | $22.76 | $22.76 | 37,960 |
| 2024-07-01 | $22.80 | $22.80 | $22.67 | $22.68 | $22.68 | 48,780 |
| 2024-06-28 | $23.04 | $23.07 | $22.65 | $22.88 | $22.88 | 99,721 |
| 2024-06-27 | $23.47 | $23.69 | $23.27 | $23.32 | $22.92 | 78,141 |
| 2024-06-26 | $23.53 | $23.60 | $23.41 | $23.50 | $23.10 | 49,642 |
| 2024-06-25 | $23.53 | $23.61 | $23.38 | $23.47 | $23.07 | 42,577 |
| 2024-06-24 | $23.61 | $23.63 | $23.50 | $23.50 | $23.50 | 40,925 |
| 2024-06-21 | $23.38 | $23.63 | $23.38 | $23.56 | $23.56 | 173,334 |
| 2024-06-20 | $23.47 | $23.47 | $23.30 | $23.46 | $23.46 | 57,215 |
| 2024-06-18 | $23.25 | $23.48 | $23.22 | $23.48 | $23.48 | 60,429 |
| 2024-06-17 | $23.31 | $23.37 | $23.25 | $23.35 | $23.35 | 93,583 |
| 2024-06-14 | $23.37 | $23.37 | $23.25 | $23.33 | $23.33 | 57,321 |
| 2024-06-13 | $23.33 | $23.39 | $23.13 | $23.32 | $23.32 | 56,808 |
| 2024-06-12 | $23.10 | $23.30 | $23.09 | $23.24 | $23.24 | 57,046 |
| 2024-06-11 | $23.01 | $23.13 | $22.95 | $23.02 | $23.02 | 45,791 |
| 2024-06-10 | $23.06 | $23.10 | $23.00 | $23.09 | $23.09 | 41,078 |
| 2024-06-07 | $23.10 | $23.20 | $23.06 | $23.11 | $23.11 | 49,147 |
| 2024-06-06 | $23.00 | $23.15 | $22.98 | $23.13 | $23.13 | 76,687 |
| 2024-06-05 | $23.11 | $23.18 | $23.01 | $23.08 | $23.08 | 62,795 |
| 2024-06-04 | $23.10 | $23.25 | $23.10 | $23.13 | $23.13 | 45,912 |
| 2024-06-03 | $23.28 | $23.34 | $23.08 | $23.15 | $23.15 | 59,679 |
| 2024-05-31 | $23.39 | $23.43 | $23.00 | $23.07 | $23.07 | 114,160 |
| 2024-05-30 | $23.33 | $23.42 | $23.22 | $23.24 | $23.24 | 35,298 |
| 2024-05-29 | $23.23 | $23.33 | $23.15 | $23.29 | $23.29 | 40,628 |
| 2024-05-28 | $23.23 | $23.38 | $23.23 | $23.30 | $23.30 | 42,137 |
| 2024-05-24 | $23.21 | $23.33 | $23.03 | $23.27 | $23.27 | 27,671 |
| 2024-05-23 | $23.38 | $23.38 | $23.02 | $23.10 | $23.10 | 67,765 |
| 2024-05-22 | $23.38 | $23.46 | $23.21 | $23.29 | $23.29 | 44,741 |
| 2024-05-21 | $23.23 | $23.44 | $23.23 | $23.44 | $23.44 | 50,556 |
| 2024-05-20 | $23.09 | $23.36 | $23.09 | $23.36 | $23.36 | 63,945 |
| 2024-05-17 | $23.12 | $23.20 | $23.05 | $23.18 | $23.18 | 52,667 |
| 2024-05-16 | $23.25 | $23.25 | $23.11 | $23.24 | $23.24 | 38,986 |
| 2024-05-15 | $23.13 | $23.25 | $23.10 | $23.18 | $23.18 | 55,086 |
| 2024-05-14 | $23.19 | $23.19 | $22.89 | $22.95 | $22.95 | 33,729 |
| 2024-05-13 | $22.94 | $23.11 | $22.85 | $23.10 | $23.10 | 30,943 |
| 2024-05-10 | $22.86 | $22.91 | $22.66 | $22.91 | $22.91 | 31,268 |
| 2024-05-09 | $22.71 | $22.88 | $22.67 | $22.83 | $22.83 | 22,357 |
| 2024-05-08 | $22.82 | $22.99 | $22.65 | $22.70 | $22.70 | 67,162 |
| 2024-05-07 | $22.96 | $22.96 | $22.76 | $22.92 | $22.92 | 41,211 |
| 2024-05-06 | $22.76 | $22.94 | $22.65 | $22.93 | $22.93 | 39,593 |
| 2024-05-03 | $22.50 | $22.73 | $22.44 | $22.65 | $22.65 | 48,293 |
| 2024-05-02 | $22.34 | $22.50 | $22.25 | $22.42 | $22.42 | 29,239 |
| 2024-05-01 | $22.22 | $22.35 | $22.17 | $22.28 | $22.28 | 20,711 |
| 2024-04-30 | $22.41 | $22.47 | $22.16 | $22.16 | $22.16 | 81,055 |
| 2024-04-29 | $22.31 | $22.47 | $22.30 | $22.42 | $22.42 | 18,773 |
| 2024-04-26 | $22.32 | $22.38 | $22.23 | $22.30 | $22.30 | 39,505 |
| 2024-04-25 | $22.11 | $22.22 | $22.11 | $22.22 | $22.22 | 32,325 |
| 2024-04-24 | $22.23 | $22.30 | $22.15 | $22.23 | $22.23 | 52,411 |
| 2024-04-23 | $22.17 | $22.37 | $22.17 | $22.22 | $22.22 | 67,795 |
| 2024-04-22 | $22.13 | $22.22 | $22.12 | $22.15 | $22.15 | 41,152 |
| 2024-04-19 | $22.20 | $22.21 | $22.12 | $22.13 | $22.13 | 26,160 |
| 2024-04-18 | $22.22 | $22.25 | $22.12 | $22.12 | $22.12 | 64,405 |
| 2024-04-17 | $22.16 | $22.28 | $22.10 | $22.22 | $22.22 | 34,226 |
| 2024-04-16 | $22.05 | $22.19 | $22.04 | $22.07 | $22.07 | 55,012 |
| 2024-04-15 | $22.60 | $22.60 | $22.00 | $22.05 | $22.05 | 94,011 |
| 2024-04-12 | $22.45 | $22.58 | $22.45 | $22.49 | $22.49 | 25,522 |
| 2024-04-11 | $22.83 | $22.83 | $22.46 | $22.50 | $22.50 | 45,260 |
| 2024-04-10 | $22.90 | $22.93 | $22.61 | $22.61 | $22.61 | 50,474 |
| 2024-04-09 | $23.08 | $23.19 | $22.85 | $22.90 | $22.90 | 65,846 |
| 2024-04-08 | $23.00 | $23.11 | $22.86 | $23.05 | $23.05 | 36,365 |
| 2024-04-05 | $23.01 | $23.06 | $22.79 | $23.02 | $23.02 | 38,001 |
| 2024-04-04 | $22.85 | $23.04 | $22.85 | $23.00 | $23.00 | 50,598 |
| 2024-04-03 | $22.62 | $22.82 | $22.59 | $22.76 | $22.76 | 52,054 |
| 2024-04-02 | $22.75 | $22.85 | $22.62 | $22.69 | $22.69 | 74,520 |
| 2024-04-01 | $22.80 | $22.96 | $22.59 | $22.87 | $22.87 | 64,550 |
| 2024-03-28 | $23.05 | $23.23 | $22.69 | $22.70 | $22.70 | 93,370 |
| 2024-03-27 | $23.30 | $23.30 | $23.00 | $23.10 | $23.10 | 74,738 |
| 2024-03-26 | $23.43 | $23.63 | $23.42 | $23.54 | $23.15 | 45,587 |
| 2024-03-25 | $23.60 | $23.71 | $23.41 | $23.48 | $23.09 | 39,780 |
| 2024-03-22 | $23.73 | $23.77 | $23.51 | $23.65 | $23.25 | 63,986 |
| 2024-03-21 | $23.59 | $23.75 | $23.59 | $23.73 | $23.33 | 67,798 |
| 2024-03-20 | $23.50 | $23.66 | $23.38 | $23.62 | $23.23 | 68,946 |
| 2024-03-19 | $23.45 | $23.57 | $23.25 | $23.47 | $23.08 | 71,144 |
| 2024-03-18 | $23.23 | $23.44 | $23.13 | $23.37 | $22.97 | 86,730 |
| 2024-03-15 | $23.13 | $23.24 | $22.97 | $23.22 | $22.83 | 55,155 |
| 2024-03-14 | $22.93 | $23.10 | $22.90 | $23.07 | $22.68 | 25,021 |
| 2024-03-13 | $23.09 | $23.22 | $23.00 | $23.00 | $22.62 | 68,354 |
| 2024-03-12 | $22.95 | $23.20 | $22.95 | $23.10 | $22.71 | 56,523 |
| 2024-03-11 | $23.04 | $23.14 | $22.95 | $22.98 | $22.60 | 52,584 |
| 2024-03-08 | $23.21 | $23.21 | $23.00 | $23.05 | $22.66 | 71,520 |
| 2024-03-07 | $23.17 | $23.23 | $23.07 | $23.17 | $22.78 | 46,487 |
| 2024-03-06 | $23.03 | $23.17 | $22.94 | $23.09 | $22.70 | 58,128 |
| 2024-03-05 | $22.70 | $22.99 | $22.68 | $22.98 | $22.60 | 37,691 |
| 2024-03-04 | $22.69 | $22.76 | $22.60 | $22.65 | $22.27 | 34,943 |
| 2024-03-01 | $22.75 | $22.83 | $22.60 | $22.66 | $22.28 | 73,417 |
| 2024-02-29 | $22.74 | $23.06 | $22.65 | $22.70 | $22.32 | 167,500 |
| 2024-02-28 | $22.68 | $22.76 | $22.49 | $22.64 | $22.64 | 39,929 |
| 2024-02-27 | $22.54 | $22.67 | $22.51 | $22.58 | $22.58 | 37,956 |
| 2024-02-26 | $22.66 | $22.76 | $22.51 | $22.60 | $22.60 | 30,666 |
| 2024-02-23 | $22.53 | $22.85 | $22.52 | $22.66 | $22.66 | 45,516 |
| 2024-02-22 | $22.56 | $22.64 | $22.41 | $22.43 | $22.43 | 39,254 |
| 2024-02-21 | $22.74 | $22.86 | $22.41 | $22.50 | $22.50 | 62,454 |
| 2024-02-20 | $22.72 | $22.91 | $22.68 | $22.76 | $22.76 | 33,683 |
| 2024-02-16 | $23.02 | $23.02 | $22.71 | $22.76 | $22.76 | 55,298 |
| 2024-02-15 | $22.90 | $23.08 | $22.85 | $23.03 | $23.03 | 69,764 |
| 2024-02-14 | $23.05 | $23.10 | $22.86 | $22.98 | $22.98 | 66,843 |
| 2024-02-13 | $23.09 | $23.11 | $22.70 | $23.04 | $23.04 | 44,624 |
| 2024-02-12 | $23.05 | $23.18 | $22.91 | $23.18 | $23.18 | 101,197 |
| 2024-02-09 | $22.93 | $23.12 | $22.93 | $23.08 | $23.08 | 50,551 |
| 2024-02-08 | $22.85 | $22.99 | $22.75 | $22.93 | $22.93 | 49,025 |
| 2024-02-07 | $22.81 | $22.91 | $22.72 | $22.85 | $22.85 | 31,975 |
| 2024-02-06 | $22.87 | $22.95 | $22.80 | $22.82 | $22.82 | 23,366 |
| 2024-02-05 | $22.90 | $22.98 | $22.69 | $22.73 | $22.73 | 23,258 |
| 2024-02-02 | $22.89 | $23.04 | $22.87 | $22.99 | $22.99 | 55,332 |
| 2024-02-01 | $22.91 | $22.99 | $22.78 | $22.99 | $22.99 | 121,999 |
| 2024-01-31 | $22.48 | $22.99 | $22.35 | $22.88 | $22.88 | 304,556 |
| 2024-01-30 | $22.39 | $22.50 | $22.26 | $22.50 | $22.50 | 67,027 |
| 2024-01-29 | $22.31 | $22.39 | $22.26 | $22.39 | $22.39 | 29,726 |
| 2024-01-26 | $22.35 | $22.39 | $22.07 | $22.36 | $22.36 | 69,856 |
| 2024-01-25 | $22.19 | $22.33 | $22.04 | $22.28 | $22.28 | 59,688 |
| 2024-01-24 | $22.18 | $22.19 | $22.00 | $22.10 | $22.10 | 60,664 |
| 2024-01-23 | $22.01 | $22.14 | $21.98 | $22.05 | $22.05 | 55,261 |
| 2024-01-22 | $21.82 | $22.01 | $21.80 | $21.99 | $21.99 | 46,500 |
| 2024-01-19 | $21.74 | $21.90 | $21.61 | $21.90 | $21.90 | 79,131 |
| 2024-01-18 | $21.93 | $21.99 | $21.75 | $21.80 | $21.80 | 62,438 |
| 2024-01-17 | $21.84 | $21.94 | $21.84 | $21.91 | $21.91 | 48,630 |
| 2024-01-16 | $21.81 | $21.89 | $21.75 | $21.89 | $21.89 | 75,315 |
| 2024-01-12 | $21.75 | $21.81 | $21.67 | $21.79 | $21.79 | 41,653 |
| 2024-01-11 | $21.62 | $21.78 | $21.57 | $21.69 | $21.69 | 40,628 |
| 2024-01-10 | $21.66 | $21.80 | $21.64 | $21.71 | $21.71 | 63,859 |
| 2024-01-09 | $21.68 | $21.81 | $21.64 | $21.66 | $21.66 | 55,274 |
| 2024-01-08 | $21.73 | $21.90 | $21.61 | $21.67 | $21.67 | 80,761 |
| 2024-01-05 | $21.70 | $21.79 | $21.66 | $21.71 | $21.71 | 48,751 |
| 2024-01-04 | $21.59 | $21.85 | $21.59 | $21.77 | $21.77 | 53,456 |
| 2024-01-03 | $21.47 | $21.75 | $21.27 | $21.73 | $21.73 | 72,564 |
| 2024-01-02 | $21.50 | $21.67 | $21.40 | $21.55 | $21.55 | 38,486 |
| 2023-12-29 | $21.65 | $21.78 | $21.48 | $21.50 | $21.50 | 128,085 |
| 2023-12-28 | $21.80 | $21.83 | $21.61 | $21.72 | $21.72 | 57,036 |
| 2023-12-27 | $21.99 | $22.12 | $21.95 | $22.07 | $21.66 | 135,382 |
| 2023-12-26 | $21.91 | $22.02 | $21.88 | $22.01 | $21.61 | 59,817 |
| 2023-12-22 | $21.82 | $21.98 | $21.82 | $21.95 | $21.55 | 58,222 |
| 2023-12-21 | $21.80 | $21.93 | $21.80 | $21.89 | $21.49 | 66,408 |
| 2023-12-20 | $21.75 | $21.89 | $21.75 | $21.84 | $21.44 | 69,035 |
| 2023-12-19 | $21.74 | $21.83 | $21.73 | $21.76 | $21.36 | 68,889 |
| 2023-12-18 | $21.76 | $21.81 | $21.65 | $21.68 | $21.28 | 63,998 |
| 2023-12-15 | $21.79 | $21.94 | $21.71 | $21.73 | $21.73 | 61,972 |
| 2023-12-14 | $21.75 | $21.81 | $21.67 | $21.74 | $21.74 | 150,451 |
| 2023-12-13 | $21.65 | $21.75 | $21.52 | $21.72 | $21.72 | 118,742 |
| 2023-12-12 | $21.62 | $21.75 | $21.62 | $21.67 | $21.67 | 80,529 |
| 2023-12-11 | $21.74 | $21.75 | $21.65 | $21.68 | $21.68 | 57,040 |
| 2023-12-08 | $21.61 | $21.75 | $21.60 | $21.75 | $21.75 | 52,673 |
| 2023-12-07 | $21.68 | $21.75 | $21.68 | $21.70 | $21.70 | 79,962 |
| 2023-12-06 | $21.61 | $21.75 | $21.60 | $21.75 | $21.75 | 94,275 |
| 2023-12-05 | $21.63 | $21.65 | $21.56 | $21.56 | $21.56 | 42,016 |
| 2023-12-04 | $21.62 | $21.74 | $21.51 | $21.55 | $21.55 | 71,404 |
| 2023-12-01 | $21.36 | $21.79 | $21.36 | $21.74 | $21.74 | 120,733 |
| 2023-11-30 | $21.55 | $21.60 | $21.30 | $21.31 | $21.31 | 160,055 |
| 2023-11-29 | $21.76 | $21.89 | $21.46 | $21.50 | $21.50 | 96,506 |
| 2023-11-28 | $21.95 | $22.01 | $21.61 | $21.65 | $21.65 | 129,998 |
| 2023-11-27 | $21.94 | $21.98 | $21.86 | $21.91 | $21.91 | 47,265 |
| 2023-11-24 | $21.77 | $21.95 | $21.71 | $21.87 | $21.87 | 2,866 |
| 2023-11-22 | $21.90 | $21.96 | $21.76 | $21.84 | $21.84 | 31,162 |
| 2023-11-21 | $21.74 | $21.99 | $21.74 | $21.94 | $21.94 | 63,324 |
| 2023-11-20 | $21.75 | $21.89 | $21.75 | $21.82 | $21.82 | 50,888 |
| 2023-11-17 | $21.76 | $21.89 | $21.72 | $21.74 | $21.74 | 35,975 |
| 2023-11-16 | $21.70 | $21.82 | $21.66 | $21.78 | $21.78 | 41,487 |
| 2023-11-15 | $21.79 | $21.80 | $21.70 | $21.77 | $21.77 | 32,801 |
| 2023-11-14 | $21.88 | $21.90 | $21.68 | $21.74 | $21.74 | 27,831 |
| 2023-11-13 | $21.48 | $21.78 | $21.41 | $21.69 | $21.69 | 41,963 |
| 2023-11-10 | $21.57 | $21.78 | $21.52 | $21.59 | $21.59 | 38,643 |
| 2023-11-09 | $21.60 | $21.62 | $21.40 | $21.47 | $21.47 | 27,238 |
| 2023-11-08 | $21.51 | $21.73 | $21.50 | $21.52 | $21.52 | 27,182 |
| 2023-11-07 | $21.72 | $21.91 | $21.54 | $21.64 | $21.64 | 35,795 |
| 2023-11-06 | $21.75 | $21.89 | $21.56 | $21.76 | $21.76 | 56,220 |
| 2023-11-03 | $21.30 | $21.82 | $21.25 | $21.75 | $21.75 | 79,630 |
| 2023-11-02 | $21.00 | $21.35 | $21.00 | $21.23 | $21.23 | 53,575 |
| 2023-11-01 | $20.48 | $20.90 | $20.43 | $20.88 | $20.88 | 72,733 |
| 2023-10-31 | $20.60 | $20.68 | $20.40 | $20.43 | $20.43 | 96,751 |
| 2023-10-30 | $20.44 | $20.63 | $20.43 | $20.52 | $20.52 | 34,614 |
| 2023-10-27 | $20.65 | $20.66 | $20.35 | $20.46 | $20.46 | 33,032 |
| 2023-10-26 | $20.50 | $20.67 | $20.42 | $20.55 | $20.55 | 54,303 |
| 2023-10-25 | $20.62 | $20.74 | $20.45 | $20.50 | $20.50 | 37,371 |
| 2023-10-24 | $20.40 | $20.75 | $20.38 | $20.67 | $20.67 | 50,781 |
| 2023-10-23 | $20.39 | $20.58 | $20.31 | $20.36 | $20.36 | 46,552 |
| 2023-10-20 | $20.69 | $20.75 | $20.34 | $20.49 | $20.49 | 93,720 |
| 2023-10-19 | $20.84 | $20.84 | $20.59 | $20.62 | $20.62 | 50,666 |
| 2023-10-18 | $20.89 | $20.92 | $20.75 | $20.85 | $20.85 | 38,106 |
| 2023-10-17 | $20.82 | $20.99 | $20.72 | $20.99 | $20.99 | 46,980 |
| 2023-10-16 | $20.89 | $20.97 | $20.74 | $20.86 | $20.86 | 63,591 |
| 2023-10-13 | $20.90 | $20.91 | $20.64 | $20.81 | $20.81 | 41,281 |
| 2023-10-12 | $20.99 | $20.99 | $20.60 | $20.75 | $20.75 | 35,754 |
| 2023-10-11 | $20.83 | $21.05 | $20.80 | $20.99 | $20.99 | 37,754 |
| 2023-10-10 | $20.97 | $21.05 | $20.76 | $20.78 | $20.78 | 42,457 |
| 2023-10-09 | $21.09 | $21.14 | $20.97 | $20.98 | $20.98 | 41,367 |
| 2023-10-06 | $21.10 | $21.23 | $20.79 | $20.96 | $20.96 | 50,476 |
| 2023-10-05 | $21.45 | $21.45 | $21.20 | $21.24 | $21.24 | 29,157 |
| 2023-10-04 | $21.40 | $21.45 | $21.17 | $21.40 | $21.40 | 22,915 |
| 2023-10-03 | $21.40 | $21.52 | $21.11 | $21.23 | $21.23 | 76,522 |
| 2023-10-02 | $21.48 | $21.65 | $21.40 | $21.43 | $21.43 | 41,968 |
| 2023-09-29 | $21.79 | $21.90 | $21.64 | $21.64 | $21.64 | 156,727 |
| 2023-09-28 | $21.45 | $21.89 | $21.45 | $21.80 | $21.80 | 43,575 |
| 2023-09-27 | $21.70 | $21.98 | $21.67 | $21.91 | $21.52 | 63,965 |
| 2023-09-26 | $21.71 | $21.79 | $21.65 | $21.70 | $21.70 | 44,312 |
| 2023-09-25 | $21.64 | $21.92 | $21.64 | $21.71 | $21.71 | 49,630 |
| 2023-09-22 | $21.79 | $21.90 | $21.71 | $21.79 | $21.79 | 32,155 |
| 2023-09-21 | $21.79 | $21.85 | $21.64 | $21.67 | $21.67 | 50,516 |
| 2023-09-20 | $21.85 | $21.95 | $21.71 | $21.91 | $21.91 | 42,947 |
| 2023-09-19 | $21.64 | $21.85 | $21.64 | $21.77 | $21.77 | 49,239 |
| 2023-09-18 | $21.65 | $21.86 | $21.59 | $21.70 | $21.70 | 74,215 |
| 2023-09-15 | $21.60 | $21.79 | $21.54 | $21.61 | $21.61 | 57,824 |
| 2023-09-14 | $21.43 | $21.78 | $21.43 | $21.69 | $21.69 | 78,926 |
| 2023-09-13 | $21.35 | $21.53 | $21.35 | $21.48 | $21.48 | 56,085 |
| 2023-09-12 | $21.33 | $21.38 | $21.31 | $21.35 | $21.35 | 32,662 |
| 2023-09-11 | $21.36 | $21.43 | $21.30 | $21.38 | $21.38 | 45,902 |
| 2023-09-08 | $21.26 | $21.46 | $21.26 | $21.35 | $21.35 | 33,099 |
| 2023-09-07 | $21.21 | $21.40 | $21.21 | $21.22 | $21.22 | 32,907 |
| 2023-09-06 | $21.21 | $21.45 | $21.21 | $21.26 | $21.26 | 44,909 |
| 2023-09-05 | $21.44 | $21.52 | $21.28 | $21.28 | $21.28 | 46,472 |
| 2023-09-01 | $21.37 | $21.55 | $21.36 | $21.50 | $21.50 | 34,502 |
| 2023-08-31 | $21.40 | $21.56 | $21.33 | $21.42 | $21.42 | 99,856 |
| 2023-08-30 | $21.48 | $21.62 | $21.39 | $21.40 | $21.40 | 41,130 |
| 2023-08-29 | $21.54 | $21.55 | $21.46 | $21.50 | $21.50 | 45,595 |
| 2023-08-28 | $21.38 | $21.50 | $21.27 | $21.50 | $21.50 | 36,135 |
| 2023-08-25 | $21.23 | $21.40 | $21.20 | $21.22 | $21.22 | 19,898 |
| 2023-08-24 | $21.40 | $21.49 | $21.23 | $21.23 | $21.23 | 40,298 |
| 2023-08-23 | $21.20 | $21.40 | $21.20 | $21.40 | $21.40 | 21,077 |
| 2023-08-22 | $21.12 | $21.27 | $21.04 | $21.22 | $21.22 | 63,133 |
| 2023-08-21 | $21.11 | $21.23 | $21.08 | $21.21 | $21.21 | 24,530 |
| 2023-08-18 | $21.30 | $21.32 | $21.12 | $21.24 | $21.24 | 32,204 |
| 2023-08-17 | $21.13 | $21.34 | $21.11 | $21.11 | $21.11 | 28,143 |
| 2023-08-16 | $21.20 | $21.31 | $21.06 | $21.23 | $21.23 | 32,385 |
| 2023-08-15 | $21.17 | $21.36 | $21.17 | $21.21 | $21.21 | 25,004 |
| 2023-08-14 | $21.33 | $21.47 | $21.16 | $21.35 | $21.35 | 36,054 |
| 2023-08-11 | $21.33 | $21.45 | $21.27 | $21.37 | $21.37 | 31,290 |
| 2023-08-10 | $21.53 | $21.69 | $21.38 | $21.50 | $21.50 | 58,418 |
| 2023-08-09 | $21.45 | $21.55 | $21.35 | $21.45 | $21.45 | 46,363 |
| 2023-08-08 | $21.40 | $21.54 | $21.27 | $21.50 | $21.50 | 59,755 |
| 2023-08-07 | $21.27 | $21.41 | $21.26 | $21.36 | $21.36 | 30,880 |
| 2023-08-04 | $21.21 | $21.33 | $21.11 | $21.26 | $21.26 | 27,740 |
| 2023-08-03 | $21.05 | $21.25 | $21.05 | $21.10 | $21.10 | 48,213 |
| 2023-08-02 | $21.28 | $21.39 | $21.12 | $21.24 | $21.24 | 47,752 |
| 2023-08-01 | $21.07 | $21.58 | $21.07 | $21.36 | $21.36 | 26,458 |
| 2023-07-31 | $21.45 | $21.65 | $21.44 | $21.50 | $21.50 | 156,627 |
| 2023-07-28 | $21.51 | $21.63 | $21.28 | $21.45 | $21.45 | 33,411 |
| 2023-07-27 | $21.79 | $21.79 | $21.40 | $21.50 | $21.50 | 70,702 |
| 2023-07-26 | $21.48 | $21.69 | $21.40 | $21.43 | $21.43 | 56,150 |
| 2023-07-25 | $21.41 | $21.42 | $21.26 | $21.39 | $21.39 | 30,576 |
| 2023-07-24 | $21.35 | $21.40 | $21.30 | $21.35 | $21.35 | 34,866 |
| 2023-07-21 | $21.37 | $21.50 | $21.35 | $21.40 | $21.40 | 36,983 |
| 2023-07-20 | $21.39 | $21.45 | $21.34 | $21.35 | $21.35 | 36,402 |
| 2023-07-19 | $21.46 | $21.60 | $21.43 | $21.47 | $21.47 | 53,775 |
| 2023-07-18 | $21.39 | $21.56 | $21.39 | $21.46 | $21.46 | 66,159 |
| 2023-07-17 | $21.41 | $21.48 | $21.28 | $21.39 | $21.39 | 81,177 |
| 2023-07-14 | $21.37 | $21.45 | $20.96 | $21.31 | $21.31 | 81,207 |
| 2023-07-13 | $21.37 | $21.38 | $21.21 | $21.29 | $21.29 | 36,288 |
| 2023-07-12 | $21.20 | $21.35 | $21.18 | $21.18 | $21.18 | 35,619 |
| 2023-07-11 | $21.17 | $21.21 | $21.02 | $21.10 | $21.10 | 47,326 |
| 2023-07-10 | $21.10 | $21.10 | $20.98 | $21.09 | $21.09 | 27,386 |
| 2023-07-07 | $20.89 | $21.10 | $20.85 | $21.00 | $21.00 | 41,166 |
| 2023-07-06 | $21.07 | $21.24 | $20.86 | $20.92 | $20.92 | 60,310 |
| 2023-07-05 | $21.29 | $21.39 | $21.11 | $21.20 | $21.20 | 86,010 |
| 2023-07-03 | $21.21 | $21.43 | $21.21 | $21.38 | $21.38 | 35,716 |
| 2023-06-30 | $21.02 | $21.50 | $21.02 | $21.50 | $21.50 | 210,813 |
| 2023-06-29 | $21.33 | $21.33 | $20.85 | $21.12 | $21.12 | 40,490 |
| 2023-06-28 | $21.41 | $21.63 | $21.41 | $21.50 | $21.12 | 60,140 |
| 2023-06-27 | $21.55 | $21.64 | $21.40 | $21.44 | $21.06 | 54,220 |
| 2023-06-26 | $21.32 | $21.66 | $21.32 | $21.54 | $21.16 | 54,553 |
| 2023-06-23 | $21.00 | $21.47 | $21.00 | $21.40 | $21.03 | 38,434 |
| 2023-06-22 | $21.26 | $21.39 | $21.15 | $21.15 | $20.78 | 32,033 |
| 2023-06-21 | $21.14 | $21.30 | $21.14 | $21.26 | $20.89 | 25,871 |
| 2023-06-20 | $21.25 | $21.32 | $21.11 | $21.24 | $20.87 | 43,031 |
| 2023-06-16 | $21.22 | $21.30 | $21.14 | $21.23 | $21.23 | 26,750 |
| 2023-06-15 | $21.15 | $21.32 | $21.10 | $21.26 | $21.26 | 41,496 |
| 2023-06-14 | $21.05 | $21.24 | $21.01 | $21.05 | $21.05 | 43,859 |
| 2023-06-13 | $20.99 | $21.12 | $20.94 | $21.10 | $21.10 | 31,874 |
| 2023-06-12 | $21.14 | $21.14 | $20.83 | $20.86 | $20.86 | 65,024 |
| 2023-06-09 | $21.11 | $21.20 | $21.00 | $21.01 | $21.01 | 46,250 |
| 2023-06-08 | $21.14 | $21.30 | $21.00 | $21.22 | $21.22 | 41,573 |
| 2023-06-07 | $21.20 | $21.30 | $21.04 | $21.10 | $21.10 | 46,393 |
| 2023-06-06 | $20.89 | $21.15 | $20.85 | $21.14 | $21.14 | 61,617 |
| 2023-06-05 | $20.79 | $20.98 | $20.60 | $20.78 | $20.78 | 53,777 |
| 2023-06-02 | $20.84 | $21.07 | $20.71 | $20.79 | $20.79 | 54,089 |
| 2023-06-01 | $21.00 | $21.18 | $20.73 | $20.88 | $20.88 | 53,404 |
| 2023-05-31 | $20.61 | $21.10 | $20.61 | $21.08 | $21.08 | 212,865 |
| 2023-05-30 | $20.74 | $20.93 | $20.58 | $20.58 | $20.58 | 44,820 |
| 2023-05-26 | $20.53 | $20.79 | $20.52 | $20.56 | $20.56 | 38,275 |
| 2023-05-25 | $20.94 | $20.94 | $20.50 | $20.50 | $20.50 | 50,476 |
| 2023-05-24 | $20.80 | $20.89 | $20.52 | $20.52 | $20.52 | 75,288 |
| 2023-05-23 | $20.93 | $21.32 | $20.89 | $20.89 | $20.89 | 116,036 |
| 2023-05-22 | $20.97 | $20.99 | $20.88 | $20.99 | $20.99 | 29,109 |
| 2023-05-19 | $20.94 | $20.94 | $20.52 | $20.82 | $20.82 | 21,277 |
| 2023-05-18 | $20.53 | $20.95 | $20.40 | $20.85 | $20.85 | 99,447 |
| 2023-05-17 | $20.59 | $20.59 | $20.40 | $20.40 | $20.40 | 70,396 |
| 2023-05-16 | $20.43 | $20.68 | $20.35 | $20.48 | $20.48 | 67,701 |
| 2023-05-15 | $20.45 | $20.66 | $20.41 | $20.53 | $20.53 | 56,553 |
| 2023-05-12 | $20.36 | $20.53 | $20.34 | $20.53 | $20.53 | 29,122 |
| 2023-05-11 | $20.29 | $20.35 | $20.17 | $20.22 | $20.22 | 30,285 |
| 2023-05-10 | $20.31 | $20.54 | $20.15 | $20.47 | $20.47 | 38,649 |
| 2023-05-09 | $20.01 | $20.18 | $19.75 | $20.04 | $20.04 | 77,635 |
| 2023-05-08 | $20.16 | $20.23 | $19.93 | $20.19 | $20.19 | 58,309 |
| 2023-05-05 | $19.98 | $20.26 | $19.90 | $20.24 | $20.24 | 32,556 |
| 2023-05-04 | $19.80 | $19.86 | $19.53 | $19.85 | $19.85 | 80,570 |
| 2023-05-03 | $20.19 | $20.29 | $19.94 | $19.95 | $19.95 | 96,067 |
| 2023-05-02 | $20.30 | $20.30 | $20.02 | $20.23 | $20.23 | 72,628 |
| 2023-05-01 | $20.48 | $20.52 | $20.21 | $20.35 | $20.35 | 37,541 |
| 2023-04-28 | $20.26 | $20.59 | $20.26 | $20.58 | $20.58 | 147,348 |
| 2023-04-27 | $20.20 | $20.43 | $20.17 | $20.25 | $20.25 | 97,433 |
| 2023-04-26 | $20.50 | $20.59 | $20.20 | $20.20 | $20.20 | 102,054 |
| 2023-04-25 | $20.71 | $20.88 | $20.54 | $20.54 | $20.54 | 59,193 |
| 2023-04-24 | $20.71 | $20.91 | $20.68 | $20.74 | $20.74 | 59,174 |
| 2023-04-21 | $20.84 | $20.86 | $20.65 | $20.65 | $20.65 | 61,541 |
| 2023-04-20 | $20.82 | $20.91 | $20.68 | $20.76 | $20.76 | 44,558 |
| 2023-04-19 | $20.83 | $20.95 | $20.72 | $20.80 | $20.80 | 85,985 |
| 2023-04-18 | $20.78 | $20.89 | $20.76 | $20.77 | $20.77 | 37,207 |
| 2023-04-17 | $20.78 | $20.93 | $20.70 | $20.78 | $20.78 | 63,893 |
| 2023-04-14 | $20.66 | $20.83 | $20.65 | $20.65 | $20.65 | 32,589 |
| 2023-04-13 | $20.68 | $20.77 | $20.58 | $20.77 | $20.77 | 32,801 |
| 2023-04-12 | $20.50 | $20.67 | $20.40 | $20.67 | $20.67 | 62,602 |
| 2023-04-11 | $20.23 | $20.48 | $20.23 | $20.39 | $20.39 | 48,634 |
| 2023-04-10 | $20.42 | $20.50 | $20.23 | $20.35 | $20.35 | 29,094 |
| 2023-04-06 | $20.57 | $20.77 | $20.44 | $20.45 | $20.45 | 68,624 |
| 2023-04-05 | $20.57 | $20.67 | $20.52 | $20.57 | $20.57 | 68,368 |
| 2023-04-04 | $20.75 | $20.84 | $20.68 | $20.72 | $20.72 | 52,329 |
| 2023-04-03 | $20.70 | $20.79 | $20.30 | $20.79 | $20.79 | 72,624 |
| 2023-03-31 | $20.25 | $20.75 | $20.17 | $20.73 | $20.73 | 191,130 |
| 2023-03-30 | $20.14 | $20.21 | $20.00 | $20.15 | $20.15 | 45,997 |
| 2023-03-29 | $20.00 | $20.54 | $20.00 | $20.28 | $19.94 | 83,262 |
| 2023-03-28 | $19.97 | $20.00 | $19.87 | $19.98 | $19.65 | 67,271 |
| 2023-03-27 | $19.80 | $19.98 | $19.76 | $19.80 | $19.47 | 42,575 |
| 2023-03-24 | $19.56 | $19.83 | $19.51 | $19.62 | $19.29 | 50,121 |
| 2023-03-23 | $19.93 | $20.10 | $19.66 | $19.77 | $19.44 | 66,297 |
| 2023-03-22 | $19.88 | $20.14 | $19.70 | $19.82 | $19.49 | 29,027 |
| 2023-03-21 | $19.58 | $20.48 | $19.53 | $19.80 | $19.47 | 56,480 |
| 2023-03-20 | $19.57 | $19.94 | $19.30 | $19.35 | $19.03 | 67,258 |
| 2023-03-17 | $20.01 | $20.08 | $19.33 | $19.51 | $19.18 | 40,776 |
| 2023-03-16 | $19.14 | $20.21 | $19.14 | $20.21 | $19.87 | 61,638 |
| 2023-03-15 | $19.18 | $19.63 | $18.98 | $19.15 | $18.83 | 90,186 |
| 2023-03-14 | $19.63 | $20.38 | $19.34 | $19.38 | $19.06 | 93,301 |
| 2023-03-13 | $19.35 | $20.00 | $19.20 | $19.29 | $18.97 | 167,081 |
| 2023-03-10 | $21.00 | $21.00 | $20.35 | $20.35 | $20.01 | 438,312 |
| 2023-03-09 | $21.50 | $21.60 | $21.09 | $21.10 | $20.75 | 114,181 |
| 2023-03-08 | $21.49 | $21.67 | $21.37 | $21.47 | $21.11 | 33,651 |
| 2023-03-07 | $21.61 | $21.75 | $21.44 | $21.50 | $21.14 | 42,881 |
| 2023-03-06 | $21.60 | $21.73 | $21.56 | $21.68 | $21.32 | 18,284 |
| 2023-03-03 | $21.26 | $21.83 | $21.26 | $21.51 | $21.15 | 177,221 |
| 2023-03-02 | $21.15 | $21.35 | $21.04 | $21.32 | $20.96 | 318,523 |
| 2023-03-01 | $21.14 | $21.32 | $20.90 | $21.26 | $20.90 | 109,684 |
| 2023-02-28 | $21.10 | $21.22 | $20.97 | $21.04 | $20.69 | 143,056 |
| 2023-02-27 | $20.97 | $21.31 | $20.97 | $21.10 | $20.75 | 35,097 |
| 2023-02-24 | $21.03 | $21.20 | $20.95 | $20.95 | $20.95 | 85,517 |
| 2023-02-23 | $21.16 | $21.40 | $21.12 | $21.30 | $21.30 | 50,184 |
| 2023-02-22 | $20.97 | $21.27 | $20.92 | $21.15 | $21.15 | 284,532 |
| 2023-02-21 | $21.27 | $21.36 | $20.85 | $20.92 | $20.92 | 87,241 |
| 2023-02-17 | $21.20 | $21.50 | $21.20 | $21.50 | $21.50 | 59,971 |
| 2023-02-16 | $21.50 | $21.66 | $21.31 | $21.32 | $21.32 | 53,881 |
| 2023-02-15 | $21.84 | $21.84 | $21.58 | $21.66 | $21.66 | 20,275 |
| 2023-02-14 | $21.77 | $21.89 | $21.68 | $21.72 | $21.72 | 45,103 |
| 2023-02-13 | $21.68 | $21.83 | $21.61 | $21.83 | $21.83 | 22,419 |
| 2023-02-10 | $21.78 | $21.80 | $21.56 | $21.60 | $21.60 | 102,017 |
| 2023-02-09 | $21.70 | $21.93 | $21.64 | $21.75 | $21.75 | 123,952 |
| 2023-02-08 | $21.49 | $21.67 | $21.28 | $21.61 | $21.61 | 172,159 |
| 2023-02-07 | $21.55 | $21.70 | $21.38 | $21.43 | $21.43 | 95,000 |
| 2023-02-06 | $21.69 | $21.85 | $21.51 | $21.67 | $21.67 | 319,756 |
| 2023-02-03 | $21.88 | $22.05 | $21.70 | $21.79 | $21.79 | 89,271 |
| 2023-02-02 | $21.92 | $22.20 | $21.90 | $22.11 | $22.11 | 308,806 |
| 2023-02-01 | $21.34 | $21.91 | $21.33 | $21.91 | $21.91 | 324,455 |
| 2023-01-31 | $21.17 | $21.44 | $21.02 | $21.44 | $21.44 | 156,141 |
| 2023-01-30 | $20.97 | $21.22 | $20.97 | $21.17 | $21.17 | 46,335 |
| 2023-01-27 | $20.94 | $21.06 | $20.83 | $21.01 | $21.01 | 60,560 |
| 2023-01-26 | $20.71 | $20.94 | $20.66 | $20.81 | $20.81 | 76,125 |
| 2023-01-25 | $20.70 | $20.80 | $20.57 | $20.70 | $20.70 | 63,362 |
| 2023-01-24 | $20.65 | $20.75 | $20.61 | $20.73 | $20.73 | 38,394 |
| 2023-01-23 | $20.55 | $20.74 | $20.40 | $20.69 | $20.69 | 86,187 |
| 2023-01-20 | $20.45 | $20.50 | $20.32 | $20.50 | $20.50 | 35,463 |
| 2023-01-19 | $20.36 | $20.52 | $20.16 | $20.45 | $20.45 | 50,419 |
| 2023-01-18 | $20.22 | $20.53 | $20.22 | $20.32 | $20.32 | 102,911 |
| 2023-01-17 | $20.04 | $20.29 | $19.99 | $20.12 | $20.12 | 68,041 |
| 2023-01-13 | $19.77 | $20.06 | $19.70 | $19.88 | $19.88 | 44,947 |
| 2023-01-12 | $19.80 | $19.85 | $19.61 | $19.77 | $19.77 | 52,122 |
| 2023-01-11 | $19.69 | $19.75 | $19.50 | $19.68 | $19.68 | 58,087 |
| 2023-01-10 | $19.52 | $19.73 | $19.45 | $19.63 | $19.63 | 38,645 |
| 2023-01-09 | $19.67 | $19.80 | $19.56 | $19.57 | $19.57 | 48,698 |
| 2023-01-06 | $19.73 | $19.88 | $19.53 | $19.74 | $19.74 | 80,094 |
| 2023-01-05 | $19.34 | $19.55 | $19.26 | $19.47 | $19.47 | 45,139 |
| 2023-01-04 | $19.20 | $19.43 | $19.17 | $19.38 | $19.38 | 72,909 |
| 2023-01-03 | $19.08 | $19.25 | $19.08 | $19.18 | $19.18 | 39,575 |
| 2022-12-30 | $18.94 | $19.08 | $18.76 | $18.94 | $18.94 | 241,004 |
| 2022-12-29 | $18.86 | $19.08 | $18.86 | $19.04 | $19.04 | 249,449 |
| 2022-12-28 | $19.02 | $19.12 | $18.95 | $19.09 | $19.09 | 249,355 |
| 2022-12-27 | $18.91 | $19.17 | $18.85 | $18.99 | $18.99 | 242,329 |
| 2022-12-23 | $18.84 | $19.20 | $18.84 | $19.06 | $19.06 | 140,054 |
| 2022-12-22 | $19.03 | $19.04 | $18.85 | $18.98 | $18.98 | 151,235 |
| 2022-12-21 | $18.89 | $19.12 | $18.89 | $19.03 | $19.03 | 147,326 |
| 2022-12-20 | $18.76 | $18.95 | $18.72 | $18.90 | $18.90 | 160,320 |
| 2022-12-19 | $19.10 | $19.38 | $18.85 | $18.90 | $18.90 | 99,289 |
| 2022-12-16 | $19.29 | $19.47 | $19.04 | $19.13 | $19.13 | 110,209 |
| 2022-12-15 | $19.30 | $19.49 | $19.29 | $19.44 | $19.44 | 87,229 |
| 2022-12-14 | $19.50 | $19.61 | $19.29 | $19.47 | $19.47 | 74,662 |
| 2022-12-13 | $19.62 | $19.68 | $19.25 | $19.51 | $19.51 | 103,463 |
| 2022-12-12 | $19.16 | $19.25 | $19.00 | $19.18 | $19.18 | 81,629 |
| 2022-12-09 | $19.21 | $19.35 | $19.13 | $19.15 | $19.15 | 76,239 |
| 2022-12-08 | $19.35 | $19.56 | $19.20 | $19.40 | $19.40 | 81,421 |
| 2022-12-07 | $19.45 | $19.61 | $19.21 | $19.40 | $19.40 | 99,758 |
| 2022-12-06 | $19.81 | $19.91 | $19.38 | $19.42 | $19.42 | 137,227 |
| 2022-12-05 | $20.02 | $20.11 | $19.59 | $19.72 | $19.72 | 83,334 |
| 2022-12-02 | $19.90 | $20.18 | $19.90 | $20.14 | $20.14 | 90,655 |
| 2022-12-01 | $19.83 | $20.16 | $19.67 | $20.01 | $20.01 | 97,677 |
| 2022-11-30 | $19.49 | $20.00 | $19.35 | $19.98 | $19.98 | 185,507 |
| 2022-11-29 | $19.61 | $19.70 | $19.44 | $19.46 | $19.46 | 86,939 |
| 2022-11-28 | $19.74 | $19.77 | $19.54 | $19.70 | $19.70 | 85,590 |
| 2022-11-25 | $19.69 | $19.83 | $19.67 | $19.69 | $19.69 | 17,135 |
| 2022-11-23 | $19.61 | $19.83 | $19.61 | $19.80 | $19.80 | 22,857 |
| 2022-11-22 | $19.78 | $19.78 | $19.45 | $19.73 | $19.73 | 149,284 |
| 2022-11-21 | $19.55 | $19.75 | $19.44 | $19.70 | $19.70 | 105,184 |
| 2022-11-18 | $19.36 | $19.55 | $19.36 | $19.50 | $19.50 | 50,716 |
| 2022-11-17 | $19.78 | $19.78 | $19.28 | $19.36 | $19.36 | 124,652 |
| 2022-11-16 | $19.70 | $19.92 | $19.61 | $19.68 | $19.68 | 53,429 |
| 2022-11-15 | $19.76 | $20.00 | $19.70 | $19.72 | $19.72 | 54,184 |
| 2022-11-14 | $19.72 | $19.74 | $19.44 | $19.61 | $19.61 | 79,967 |
| 2022-11-11 | $19.55 | $19.98 | $19.48 | $19.76 | $19.76 | 67,489 |
| 2022-11-10 | $18.95 | $19.80 | $18.95 | $19.74 | $19.74 | 103,152 |
| 2022-11-09 | $18.72 | $18.78 | $18.54 | $18.75 | $18.75 | 65,150 |
| 2022-11-08 | $18.45 | $18.97 | $18.40 | $18.85 | $18.85 | 344,702 |
| 2022-11-07 | $18.41 | $18.45 | $18.21 | $18.32 | $18.32 | 138,621 |
| 2022-11-04 | $18.35 | $18.59 | $18.32 | $18.40 | $18.40 | 52,228 |
| 2022-11-03 | $18.57 | $18.64 | $18.31 | $18.35 | $18.35 | 79,448 |
| 2022-11-02 | $18.54 | $18.83 | $18.51 | $18.69 | $18.69 | 56,738 |
| 2022-11-01 | $18.68 | $18.80 | $18.46 | $18.49 | $18.49 | 59,539 |
| 2022-10-31 | $18.67 | $18.80 | $18.35 | $18.75 | $18.75 | 114,790 |
| 2022-10-28 | $18.69 | $18.95 | $18.67 | $18.80 | $18.80 | 43,233 |
| 2022-10-27 | $18.76 | $18.93 | $18.62 | $18.62 | $18.62 | 57,805 |
| 2022-10-26 | $18.56 | $18.97 | $18.56 | $18.64 | $18.64 | 73,509 |
| 2022-10-25 | $18.37 | $18.76 | $18.37 | $18.71 | $18.71 | 91,390 |
| 2022-10-24 | $18.55 | $18.60 | $18.35 | $18.35 | $18.35 | 48,506 |
| 2022-10-21 | $18.50 | $18.69 | $18.32 | $18.35 | $18.35 | 87,140 |
| 2022-10-20 | $18.72 | $18.98 | $18.51 | $18.53 | $18.53 | 49,752 |
| 2022-10-19 | $18.89 | $18.96 | $18.65 | $18.84 | $18.84 | 59,545 |
| 2022-10-18 | $19.18 | $19.22 | $18.90 | $18.92 | $18.92 | 59,155 |
| 2022-10-17 | $19.23 | $19.40 | $19.06 | $19.07 | $19.07 | 62,079 |
| 2022-10-14 | $18.93 | $19.13 | $18.82 | $18.85 | $18.85 | 55,696 |
| 2022-10-13 | $18.61 | $19.19 | $18.60 | $19.03 | $19.03 | 75,028 |
| 2022-10-12 | $18.81 | $19.03 | $18.73 | $18.76 | $18.76 | 69,604 |
| 2022-10-11 | $19.03 | $19.17 | $18.85 | $18.88 | $18.88 | 42,529 |
| 2022-10-10 | $19.19 | $19.30 | $19.02 | $19.03 | $19.03 | 33,396 |
| 2022-10-07 | $19.16 | $19.36 | $19.07 | $19.32 | $19.32 | 23,030 |
| 2022-10-06 | $19.82 | $19.82 | $19.28 | $19.28 | $19.28 | 38,184 |
| 2022-10-05 | $19.92 | $19.94 | $19.55 | $19.55 | $19.55 | 46,094 |
| 2022-10-04 | $19.82 | $20.21 | $19.82 | $20.04 | $20.04 | 44,827 |
| 2022-10-03 | $20.08 | $20.34 | $19.87 | $19.87 | $19.87 | 58,681 |
| 2022-09-30 | $19.55 | $20.13 | $19.41 | $19.98 | $19.98 | 256,986 |
| 2022-09-29 | $19.58 | $19.73 | $19.28 | $19.73 | $19.73 | 49,691 |
| 2022-09-28 | $19.49 | $19.96 | $19.45 | $19.68 | $19.42 | 48,598 |
| 2022-09-27 | $19.12 | $19.70 | $19.06 | $19.57 | $19.31 | 81,067 |
| 2022-09-26 | $19.42 | $19.44 | $19.01 | $19.08 | $18.83 | 60,540 |
| 2022-09-23 | $19.45 | $19.62 | $19.12 | $19.30 | $19.05 | 61,692 |
| 2022-09-22 | $20.00 | $20.00 | $19.62 | $19.65 | $19.39 | 78,861 |
| 2022-09-21 | $19.98 | $20.24 | $19.84 | $20.09 | $19.83 | 84,016 |
| 2022-09-20 | $19.88 | $20.05 | $19.82 | $19.98 | $19.72 | 80,953 |
| 2022-09-19 | $19.73 | $20.11 | $19.73 | $20.02 | $19.76 | 107,785 |
| 2022-09-16 | $19.53 | $19.88 | $19.51 | $19.80 | $19.54 | 69,869 |
| 2022-09-15 | $19.74 | $19.92 | $19.57 | $19.68 | $19.42 | 74,231 |
| 2022-09-14 | $19.67 | $19.85 | $19.67 | $19.78 | $19.78 | 56,225 |
| 2022-09-13 | $19.60 | $19.89 | $19.51 | $19.75 | $19.75 | 59,989 |
| 2022-09-12 | $19.70 | $20.09 | $19.67 | $19.89 | $19.89 | 76,215 |
| 2022-09-09 | $19.27 | $19.88 | $19.27 | $19.61 | $19.61 | 61,462 |
| 2022-09-08 | $19.15 | $19.46 | $19.15 | $19.17 | $19.17 | 71,194 |
| 2022-09-07 | $19.06 | $19.39 | $19.06 | $19.17 | $19.17 | 67,410 |
| 2022-09-06 | $19.24 | $19.40 | $19.03 | $19.05 | $19.05 | 90,317 |
| 2022-09-02 | $19.30 | $19.52 | $19.30 | $19.36 | $19.36 | 51,137 |
| 2022-09-01 | $19.21 | $19.40 | $19.15 | $19.23 | $19.23 | 91,206 |
| 2022-08-31 | $19.62 | $19.77 | $19.23 | $19.23 | $19.23 | 178,671 |
| 2022-08-30 | $19.45 | $19.75 | $19.27 | $19.70 | $19.70 | 285,740 |
| 2022-08-29 | $19.50 | $19.59 | $19.30 | $19.34 | $19.34 | 133,139 |
| 2022-08-26 | $19.75 | $19.85 | $19.50 | $19.51 | $19.51 | 62,017 |
| 2022-08-25 | $19.72 | $19.89 | $19.59 | $19.86 | $19.86 | 60,999 |
| 2022-08-24 | $19.55 | $19.75 | $19.42 | $19.64 | $19.64 | 96,182 |
| 2022-08-23 | $19.94 | $20.21 | $19.16 | $19.50 | $19.50 | 203,051 |
| 2022-08-22 | $20.30 | $20.35 | $19.98 | $19.99 | $19.99 | 86,355 |
| 2022-08-19 | $20.60 | $20.62 | $20.42 | $20.42 | $20.42 | 82,004 |
| 2022-08-18 | $20.87 | $20.87 | $20.71 | $20.81 | $20.81 | 44,861 |
| 2022-08-17 | $21.24 | $21.30 | $20.75 | $20.79 | $20.79 | 30,848 |
| 2022-08-16 | $21.45 | $21.49 | $21.19 | $21.38 | $21.38 | 46,755 |
| 2022-08-15 | $21.53 | $21.78 | $21.28 | $21.47 | $21.47 | 72,384 |
| 2022-08-12 | $21.44 | $21.52 | $21.33 | $21.49 | $21.49 | 37,345 |
| 2022-08-11 | $21.67 | $21.77 | $21.42 | $21.50 | $21.50 | 38,157 |
| 2022-08-10 | $21.36 | $21.67 | $21.35 | $21.60 | $21.60 | 52,553 |
| 2022-08-09 | $21.34 | $21.39 | $21.16 | $21.26 | $21.26 | 38,164 |
| 2022-08-08 | $21.50 | $21.62 | $21.40 | $21.49 | $21.49 | 27,324 |
| 2022-08-05 | $21.88 | $21.90 | $21.45 | $21.59 | $21.59 | 32,599 |
| 2022-08-04 | $21.88 | $21.97 | $21.56 | $21.97 | $21.97 | 29,200 |
| 2022-08-03 | $21.50 | $21.99 | $21.27 | $21.99 | $21.99 | 59,094 |
| 2022-08-02 | $20.55 | $22.06 | $20.55 | $21.59 | $21.59 | 155,684 |
| 2022-08-01 | $20.62 | $20.81 | $20.59 | $20.72 | $20.72 | 32,316 |
| 2022-07-29 | $20.38 | $20.70 | $20.27 | $20.50 | $20.50 | 124,203 |
| 2022-07-28 | $20.25 | $20.36 | $20.10 | $20.32 | $20.32 | 80,936 |
| 2022-07-27 | $20.25 | $20.38 | $20.10 | $20.23 | $20.23 | 58,564 |
| 2022-07-26 | $20.20 | $20.37 | $20.20 | $20.32 | $20.32 | 44,979 |
| 2022-07-25 | $20.28 | $20.50 | $20.15 | $20.31 | $20.31 | 70,546 |
| 2022-07-22 | $20.26 | $20.50 | $20.23 | $20.29 | $20.29 | 50,865 |
| 2022-07-21 | $20.09 | $20.31 | $20.00 | $20.31 | $20.31 | 49,653 |
| 2022-07-20 | $19.87 | $20.13 | $19.87 | $20.04 | $20.04 | 54,156 |
| 2022-07-19 | $20.11 | $20.16 | $19.83 | $19.94 | $19.94 | 42,889 |
| 2022-07-18 | $20.08 | $20.22 | $19.84 | $19.95 | $19.95 | 55,275 |
| 2022-07-15 | $20.08 | $20.21 | $19.75 | $20.21 | $20.21 | 131,074 |
| 2022-07-14 | $19.61 | $19.94 | $19.60 | $19.75 | $19.75 | 47,769 |
| 2022-07-13 | $19.56 | $19.96 | $19.55 | $19.94 | $19.94 | 35,766 |
| 2022-07-12 | $20.00 | $20.10 | $19.81 | $19.81 | $19.81 | 47,287 |
| 2022-07-11 | $19.78 | $20.09 | $19.78 | $20.00 | $20.00 | 62,416 |
| 2022-07-08 | $19.94 | $20.18 | $19.64 | $19.90 | $19.90 | 43,613 |
| 2022-07-07 | $19.64 | $20.01 | $19.59 | $19.99 | $19.99 | 67,317 |
| 2022-07-06 | $19.47 | $19.74 | $19.47 | $19.59 | $19.59 | 39,782 |
| 2022-07-05 | $19.17 | $19.44 | $19.03 | $19.43 | $19.43 | 68,196 |
| 2022-07-01 | $19.11 | $19.34 | $19.11 | $19.18 | $19.18 | 43,906 |
| 2022-06-30 | $19.09 | $19.45 | $19.09 | $19.11 | $19.11 | 91,525 |
| 2022-06-29 | $19.32 | $19.56 | $19.22 | $19.22 | $19.22 | 69,585 |
| 2022-06-28 | $19.45 | $19.75 | $19.45 | $19.59 | $19.34 | 47,080 |
| 2022-06-27 | $19.75 | $19.83 | $19.34 | $19.53 | $19.28 | 88,581 |
| 2022-06-24 | $19.33 | $19.61 | $19.33 | $19.58 | $19.33 | 59,433 |
| 2022-06-23 | $19.25 | $19.59 | $19.22 | $19.25 | $19.00 | 82,773 |
| 2022-06-22 | $18.68 | $19.53 | $18.63 | $19.04 | $18.79 | 81,197 |
| 2022-06-21 | $18.60 | $18.89 | $18.60 | $18.84 | $18.60 | 98,043 |
| 2022-06-17 | $18.78 | $19.00 | $18.50 | $18.51 | $18.27 | 82,864 |
| 2022-06-16 | $18.77 | $19.00 | $18.72 | $18.75 | $18.51 | 207,759 |
| 2022-06-15 | $18.53 | $19.38 | $18.53 | $19.32 | $19.07 | 121,476 |
| 2022-06-14 | $18.56 | $18.89 | $18.44 | $18.47 | $18.23 | 95,291 |
| 2022-06-13 | $19.08 | $19.16 | $18.62 | $18.63 | $18.39 | 108,175 |
| 2022-06-10 | $19.60 | $19.69 | $19.26 | $19.30 | $19.05 | 99,092 |
| 2022-06-09 | $20.02 | $20.27 | $19.77 | $19.79 | $19.53 | 90,211 |
| 2022-06-08 | $20.25 | $20.34 | $20.12 | $20.12 | $19.86 | 63,666 |
| 2022-06-07 | $20.14 | $20.29 | $20.07 | $20.16 | $19.90 | 68,269 |
| 2022-06-06 | $20.30 | $20.55 | $20.11 | $20.12 | $19.86 | 59,015 |
| 2022-06-03 | $20.23 | $20.45 | $20.15 | $20.31 | $20.05 | 76,845 |
| 2022-06-02 | $20.45 | $20.45 | $20.19 | $20.43 | $20.16 | 78,063 |
| 2022-06-01 | $20.76 | $20.76 | $20.30 | $20.38 | $20.12 | 164,549 |
| 2022-05-31 | $20.45 | $20.73 | $20.19 | $20.63 | $20.36 | 133,458 |
| 2022-05-27 | $20.19 | $20.99 | $20.12 | $20.73 | $20.46 | 86,843 |
| 2022-05-26 | $19.53 | $20.21 | $19.53 | $19.95 | $19.69 | 118,472 |
| 2022-05-25 | $19.41 | $19.83 | $19.41 | $19.60 | $19.35 | 104,579 |
| 2022-05-24 | $19.20 | $19.65 | $19.04 | $19.47 | $19.22 | 61,783 |
| 2022-05-23 | $19.38 | $19.67 | $19.13 | $19.22 | $18.97 | 88,199 |
| 2022-05-20 | $19.79 | $19.80 | $19.45 | $19.45 | $19.20 | 79,816 |
| 2022-05-19 | $19.72 | $19.85 | $19.68 | $19.81 | $19.55 | 76,028 |
| 2022-05-18 | $19.97 | $20.08 | $19.67 | $19.80 | $19.54 | 158,910 |
| 2022-05-17 | $20.11 | $20.30 | $20.02 | $20.05 | $19.79 | 99,132 |
| 2022-05-16 | $20.01 | $20.19 | $19.91 | $19.97 | $19.71 | 60,106 |
| 2022-05-13 | $20.00 | $20.25 | $19.95 | $19.95 | $19.69 | 74,390 |
| 2022-05-12 | $19.95 | $20.11 | $19.83 | $19.99 | $19.73 | 212,397 |
| 2022-05-11 | $19.82 | $20.30 | $19.80 | $20.04 | $19.78 | 130,080 |
| 2022-05-10 | $19.90 | $20.21 | $19.76 | $20.00 | $19.74 | 72,462 |
| 2022-05-09 | $19.95 | $19.99 | $19.75 | $19.90 | $19.64 | 97,135 |
| 2022-05-06 | $20.35 | $20.40 | $20.02 | $20.10 | $19.84 | 66,782 |
| 2022-05-05 | $20.52 | $21.16 | $20.36 | $20.43 | $20.16 | 71,367 |
| 2022-05-04 | $20.50 | $20.92 | $20.43 | $20.76 | $20.49 | 54,185 |
| 2022-05-03 | $20.69 | $20.70 | $20.37 | $20.53 | $20.26 | 79,867 |
| 2022-05-02 | $21.15 | $21.15 | $20.34 | $20.64 | $20.37 | 143,473 |
| 2022-04-29 | $21.05 | $21.28 | $20.81 | $21.24 | $20.96 | 175,217 |
| 2022-04-28 | $20.98 | $21.36 | $20.67 | $21.29 | $21.01 | 147,133 |
| 2022-04-27 | $20.80 | $21.12 | $20.74 | $20.90 | $20.63 | 111,148 |
| 2022-04-26 | $21.00 | $21.14 | $20.79 | $20.90 | $20.63 | 94,452 |
| 2022-04-25 | $20.65 | $21.09 | $20.57 | $21.00 | $20.73 | 77,385 |
| 2022-04-22 | $20.93 | $20.93 | $20.51 | $20.68 | $20.41 | 204,258 |
| 2022-04-21 | $21.13 | $21.13 | $20.87 | $20.87 | $20.60 | 80,699 |
| 2022-04-20 | $21.11 | $21.15 | $20.88 | $21.02 | $20.75 | 68,718 |
| 2022-04-19 | $21.07 | $21.07 | $20.85 | $20.98 | $20.71 | 73,144 |
| 2022-04-18 | $21.37 | $21.41 | $20.87 | $21.05 | $20.78 | 165,043 |
| 2022-04-14 | $21.32 | $21.33 | $21.20 | $21.27 | $20.99 | 59,388 |
| 2022-04-13 | $21.30 | $21.47 | $21.18 | $21.36 | $21.08 | 34,009 |
| 2022-04-12 | $21.47 | $21.66 | $21.10 | $21.30 | $21.02 | 92,666 |
| 2022-04-11 | $21.43 | $21.53 | $21.35 | $21.38 | $21.10 | 78,902 |
| 2022-04-08 | $21.46 | $21.66 | $21.40 | $21.63 | $21.35 | 47,524 |
| 2022-04-07 | $21.52 | $21.81 | $21.45 | $21.72 | $21.44 | 46,855 |
| 2022-04-06 | $21.65 | $21.71 | $21.30 | $21.58 | $21.30 | 68,665 |
| 2022-04-05 | $22.00 | $22.13 | $21.71 | $21.84 | $21.56 | 99,748 |
| 2022-04-04 | $22.00 | $22.18 | $21.95 | $22.09 | $21.80 | 80,374 |
| 2022-04-01 | $22.00 | $22.21 | $21.87 | $22.05 | $21.76 | 75,356 |
| 2022-03-31 | $22.32 | $22.38 | $22.02 | $22.15 | $21.86 | 89,463 |
| 2022-03-30 | $22.06 | $22.22 | $22.02 | $22.20 | $21.91 | 48,752 |
| 2022-03-29 | $21.88 | $22.29 | $21.81 | $22.21 | $21.69 | 58,123 |
| 2022-03-28 | $21.75 | $21.93 | $21.72 | $21.85 | $21.33 | 25,475 |
| 2022-03-25 | $21.90 | $21.99 | $21.71 | $21.73 | $21.22 | 68,515 |
| 2022-03-24 | $21.92 | $22.13 | $21.92 | $21.95 | $21.43 | 55,848 |
| 2022-03-23 | $21.90 | $22.15 | $21.71 | $21.97 | $21.45 | 72,279 |
| 2022-03-22 | $21.94 | $22.04 | $21.80 | $21.93 | $21.41 | 47,897 |
| 2022-03-21 | $22.20 | $22.27 | $21.94 | $22.00 | $21.48 | 72,472 |
| 2022-03-18 | $22.14 | $22.30 | $22.05 | $22.22 | $21.70 | 58,037 |
| 2022-03-17 | $21.75 | $22.14 | $21.68 | $22.00 | $21.48 | 69,812 |
| 2022-03-16 | $21.46 | $21.75 | $21.37 | $21.72 | $21.21 | 75,118 |
| 2022-03-15 | $21.23 | $21.48 | $21.23 | $21.35 | $20.85 | 65,593 |
| 2022-03-14 | $21.75 | $21.75 | $21.12 | $21.21 | $20.71 | 108,562 |
| 2022-03-11 | $21.95 | $22.03 | $21.81 | $21.82 | $21.30 | 67,936 |
| 2022-03-10 | $21.82 | $21.96 | $21.72 | $21.96 | $21.44 | 57,844 |
| 2022-03-09 | $21.89 | $22.02 | $21.81 | $21.95 | $21.43 | 43,228 |
| 2022-03-08 | $21.70 | $21.83 | $21.61 | $21.75 | $21.24 | 71,788 |
| 2022-03-07 | $22.02 | $22.10 | $21.70 | $21.77 | $21.26 | 75,629 |
| 2022-03-04 | $22.22 | $22.25 | $22.00 | $22.05 | $21.53 | 47,326 |
| 2022-03-03 | $22.35 | $22.48 | $22.12 | $22.15 | $21.63 | 68,441 |
| 2022-03-02 | $22.44 | $22.50 | $22.30 | $22.33 | $21.80 | 55,629 |
| 2022-03-01 | $22.46 | $22.54 | $22.39 | $22.45 | $21.92 | 63,280 |
| 2022-02-28 | $22.35 | $22.52 | $22.34 | $22.34 | $21.81 | 75,816 |
| 2022-02-25 | $22.38 | $22.60 | $22.32 | $22.40 | $21.87 | 59,157 |
| 2022-02-24 | $21.90 | $22.30 | $21.90 | $22.30 | $21.77 | 168,692 |
| 2022-02-23 | $22.24 | $22.31 | $22.10 | $22.15 | $21.63 | 68,579 |
| 2022-02-22 | $22.43 | $22.44 | $22.14 | $22.22 | $21.70 | 50,464 |
| 2022-02-18 | $22.15 | $22.48 | $22.15 | $22.44 | $21.91 | 33,902 |
| 2022-02-17 | $22.36 | $22.45 | $22.12 | $22.29 | $21.76 | 99,920 |
| 2022-02-16 | $22.15 | $22.48 | $22.00 | $22.23 | $21.71 | 106,628 |
| 2022-02-15 | $21.88 | $22.19 | $21.88 | $21.96 | $21.44 | 115,275 |
| 2022-02-14 | $22.07 | $22.16 | $21.66 | $21.83 | $21.31 | 159,801 |
| 2022-02-11 | $22.59 | $22.59 | $22.06 | $22.07 | $21.55 | 133,129 |
| 2022-02-10 | $22.50 | $22.65 | $22.05 | $22.50 | $21.97 | 128,212 |
| 2022-02-09 | $22.65 | $22.86 | $22.58 | $22.76 | $22.22 | 87,842 |
| 2022-02-08 | $22.80 | $23.05 | $22.50 | $22.61 | $22.08 | 112,862 |
| 2022-02-07 | $23.12 | $23.22 | $22.92 | $22.93 | $22.39 | 49,959 |
| 2022-02-04 | $23.36 | $23.53 | $23.06 | $23.12 | $22.57 | 100,757 |
| 2022-02-03 | $23.58 | $23.68 | $23.18 | $23.54 | $22.98 | 82,318 |
| 2022-02-02 | $23.79 | $23.95 | $23.53 | $23.74 | $23.18 | 92,046 |
| 2022-02-01 | $23.90 | $24.00 | $23.65 | $23.95 | $23.38 | 69,409 |
| 2022-01-31 | $23.49 | $23.93 | $23.41 | $23.79 | $23.23 | 115,826 |
| 2022-01-28 | $23.25 | $23.54 | $22.76 | $23.44 | $22.89 | 146,065 |
| 2022-01-27 | $24.17 | $24.30 | $23.28 | $23.28 | $22.73 | 128,656 |
| 2022-01-26 | $24.56 | $24.67 | $24.15 | $24.15 | $23.58 | 93,001 |
| 2022-01-25 | $24.64 | $24.64 | $24.48 | $24.50 | $23.92 | 59,325 |
| 2022-01-24 | $24.65 | $24.72 | $24.49 | $24.70 | $24.12 | 84,447 |
| 2022-01-21 | $24.75 | $24.77 | $24.66 | $24.71 | $24.13 | 74,997 |
| 2022-01-20 | $24.67 | $24.84 | $24.67 | $24.70 | $24.12 | 131,817 |
| 2022-01-19 | $24.66 | $24.82 | $24.66 | $24.67 | $24.09 | 100,743 |
| 2022-01-18 | $24.87 | $24.88 | $24.56 | $24.64 | $24.06 | 381,330 |
| 2022-01-14 | $24.95 | $25.06 | $24.90 | $24.93 | $24.34 | 33,963 |
| 2022-01-13 | $24.89 | $25.02 | $24.89 | $24.98 | $24.39 | 57,353 |
| 2022-01-12 | $25.01 | $25.18 | $24.80 | $24.87 | $24.28 | 427,049 |
| 2022-01-11 | $24.92 | $25.06 | $24.92 | $25.00 | $24.41 | 43,602 |
| 2022-01-10 | $24.85 | $24.98 | $24.82 | $24.93 | $24.34 | 166,753 |
| 2022-01-07 | $24.90 | $25.03 | $24.84 | $24.95 | $24.36 | 56,005 |
| 2022-01-06 | $24.86 | $25.03 | $24.73 | $24.98 | $24.39 | 150,043 |
| 2022-01-05 | $25.00 | $25.08 | $24.80 | $24.82 | $24.23 | 125,115 |
| 2022-01-04 | $25.05 | $25.50 | $24.94 | $25.00 | $24.41 | 97,786 |
| 2022-01-03 | $25.11 | $25.19 | $25.03 | $25.03 | $24.44 | 35,245 |
| 2021-12-31 | $25.15 | $25.15 | $25.10 | $25.10 | $24.51 | 52,116 |
| 2021-12-30 | $25.03 | $25.20 | $25.00 | $25.10 | $24.51 | 62,064 |
| 2021-12-29 | $25.25 | $25.27 | $25.19 | $25.21 | $24.36 | 35,900 |
| 2021-12-28 | $25.20 | $25.28 | $25.16 | $25.18 | $24.33 | 34,150 |
| 2021-12-27 | $25.28 | $25.28 | $25.20 | $25.20 | $24.35 | 18,863 |
| 2021-12-23 | $25.21 | $25.34 | $25.21 | $25.22 | $24.37 | 28,091 |
| 2021-12-22 | $25.23 | $25.30 | $25.15 | $25.26 | $24.40 | 53,167 |
| 2021-12-21 | $25.14 | $25.23 | $25.14 | $25.15 | $24.30 | 34,522 |
| 2021-12-20 | $25.05 | $25.17 | $24.30 | $25.14 | $24.29 | 39,602 |
| 2021-12-17 | $25.11 | $25.23 | $25.06 | $25.18 | $24.32 | 55,537 |
| 2021-12-16 | $25.03 | $25.23 | $25.03 | $25.20 | $24.35 | 28,947 |
| 2021-12-15 | $24.99 | $25.08 | $24.96 | $25.03 | $24.18 | 28,180 |
| 2021-12-14 | $24.94 | $25.06 | $24.94 | $25.03 | $24.18 | 46,324 |
| 2021-12-13 | $24.97 | $25.13 | $24.97 | $25.13 | $24.28 | 29,746 |
| 2021-12-10 | $25.03 | $25.03 | $24.94 | $25.03 | $24.18 | 71,576 |
| 2021-12-09 | $25.06 | $25.09 | $25.01 | $25.01 | $24.17 | 20,306 |
| 2021-12-08 | $25.09 | $25.09 | $25.02 | $25.03 | $24.18 | 30,699 |
| 2021-12-07 | $25.09 | $25.14 | $25.04 | $25.06 | $24.21 | 36,159 |
| 2021-12-06 | $24.98 | $25.02 | $24.94 | $25.02 | $24.18 | 26,110 |
| 2021-12-03 | $25.03 | $25.03 | $24.88 | $24.96 | $24.12 | 43,633 |
| 2021-12-02 | $24.85 | $25.05 | $24.85 | $24.95 | $24.11 | 58,102 |
| 2021-12-01 | $24.81 | $25.00 | $24.81 | $24.85 | $24.01 | 66,534 |
| 2021-11-30 | $25.04 | $25.04 | $24.76 | $24.78 | $23.94 | 275,999 |
| 2021-11-29 | $24.90 | $25.04 | $24.90 | $25.04 | $24.19 | 51,578 |
| 2021-11-26 | $24.92 | $24.99 | $24.85 | $24.86 | $24.02 | 57,136 |
| 2021-11-24 | $24.90 | $24.99 | $24.88 | $24.92 | $24.08 | 44,759 |
| 2021-11-23 | $25.02 | $25.02 | $24.89 | $24.89 | $24.05 | 84,650 |
| 2021-11-22 | $25.03 | $25.12 | $25.00 | $25.00 | $24.16 | 39,311 |
| 2021-11-19 | $25.02 | $25.10 | $25.02 | $25.06 | $24.21 | 45,446 |
| 2021-11-18 | $25.09 | $25.12 | $25.00 | $25.00 | $24.16 | 62,527 |
| 2021-11-17 | $25.03 | $25.09 | $25.01 | $25.07 | $24.22 | 36,628 |
| 2021-11-16 | $25.03 | $25.08 | $25.01 | $25.06 | $24.21 | 30,263 |
| 2021-11-15 | $25.18 | $25.18 | $25.00 | $25.02 | $24.18 | 114,050 |
| 2021-11-12 | $25.15 | $25.31 | $25.03 | $25.09 | $24.24 | 47,030 |
| 2021-11-11 | $25.19 | $25.19 | $25.05 | $25.13 | $24.28 | 85,534 |
| 2021-11-10 | $25.26 | $25.26 | $25.02 | $25.10 | $24.25 | 107,190 |
| 2021-11-09 | $25.24 | $25.31 | $25.22 | $25.23 | $24.38 | 25,357 |
| 2021-11-08 | $25.29 | $25.34 | $25.22 | $25.33 | $24.47 | 20,504 |
| 2021-11-05 | $25.29 | $25.29 | $25.21 | $25.29 | $24.44 | 64,814 |
| 2021-11-04 | $25.24 | $25.29 | $25.17 | $25.28 | $24.43 | 44,883 |
| 2021-11-03 | $25.13 | $25.25 | $25.11 | $25.23 | $24.38 | 39,216 |
| 2021-11-02 | $25.24 | $25.24 | $25.15 | $25.20 | $24.35 | 54,142 |
| 2021-11-01 | $25.13 | $25.22 | $25.06 | $25.22 | $24.37 | 29,073 |
| 2021-10-29 | $25.02 | $25.24 | $25.01 | $25.24 | $24.39 | 59,554 |
| 2021-10-28 | $25.09 | $25.16 | $25.06 | $25.10 | $24.25 | 37,312 |
| 2021-10-27 | $24.96 | $25.09 | $24.96 | $25.09 | $24.24 | 57,726 |
| 2021-10-26 | $25.00 | $25.04 | $24.93 | $25.04 | $24.19 | 47,157 |
| 2021-10-25 | $24.90 | $25.03 | $24.90 | $24.90 | $24.06 | 52,172 |
| 2021-10-22 | $24.82 | $24.95 | $24.82 | $24.89 | $24.05 | 28,089 |
| 2021-10-21 | $24.88 | $24.95 | $24.82 | $24.82 | $23.98 | 60,584 |
| 2021-10-20 | $24.94 | $24.96 | $24.80 | $24.90 | $24.06 | 63,490 |
| 2021-10-19 | $24.83 | $24.97 | $24.79 | $24.95 | $24.11 | 76,342 |
| 2021-10-18 | $24.87 | $24.91 | $24.71 | $24.91 | $24.07 | 89,645 |
| 2021-10-15 | $24.87 | $24.96 | $24.76 | $24.77 | $23.93 | 88,427 |
| 2021-10-14 | $24.75 | $24.95 | $24.73 | $24.88 | $24.04 | 132,910 |
| 2021-10-13 | $24.67 | $24.75 | $24.53 | $24.67 | $23.84 | 667,574 |
| 2021-10-12 | $24.78 | $24.80 | $24.56 | $24.62 | $23.79 | 317,158 |
| 2021-10-11 | $24.62 | $24.78 | $24.60 | $24.75 | $23.91 | 112,885 |
| 2021-10-08 | $24.68 | $24.68 | $24.48 | $24.54 | $23.71 | 97,610 |
| 2021-10-07 | $24.65 | $24.67 | $24.53 | $24.59 | $23.76 | 158,109 |
| 2021-10-06 | $24.75 | $24.78 | $24.56 | $24.62 | $23.79 | 184,873 |
| 2021-10-05 | $24.81 | $24.85 | $24.09 | $24.72 | $23.89 | 203,110 |
| 2021-10-04 | $24.86 | $24.93 | $24.74 | $24.76 | $23.92 | 196,147 |
| 2021-10-01 | $25.05 | $25.05 | $24.88 | $24.90 | $24.06 | 141,906 |
| 2021-09-30 | $25.06 | $25.15 | $24.89 | $25.08 | $24.23 | 415,731 |
| 2021-09-29 | $25.00 | $25.17 | $24.24 | $25.12 | $24.27 | 61,964 |
| 2021-09-28 | $25.38 | $25.38 | $25.01 | $25.03 | $23.94 | 94,722 |
| 2021-09-27 | $25.16 | $25.37 | $25.16 | $25.27 | $24.17 | 30,267 |
| 2021-09-24 | $25.32 | $25.38 | $25.25 | $25.26 | $24.16 | 37,920 |
| 2021-09-23 | $25.55 | $25.55 | $25.31 | $25.43 | $24.32 | 39,396 |
| 2021-09-22 | $25.37 | $25.50 | $25.32 | $25.50 | $24.39 | 40,108 |
| 2021-09-21 | $25.31 | $25.40 | $25.31 | $25.31 | $24.21 | 20,338 |
| 2021-09-20 | $25.35 | $25.41 | $25.31 | $25.37 | $24.27 | 27,092 |
| 2021-09-17 | $25.32 | $25.49 | $25.32 | $25.39 | $24.29 | 49,433 |
| 2021-09-16 | $25.34 | $25.48 | $25.30 | $25.48 | $24.37 | 46,939 |
| 2021-09-15 | $25.22 | $25.36 | $25.17 | $25.36 | $24.26 | 35,199 |
| 2021-09-14 | $25.38 | $25.38 | $25.25 | $25.28 | $24.18 | 44,725 |
| 2021-09-13 | $25.42 | $25.42 | $25.30 | $25.34 | $24.23 | 34,542 |
| 2021-09-10 | $25.26 | $25.38 | $25.25 | $25.35 | $24.25 | 18,729 |
| 2021-09-09 | $25.22 | $25.33 | $25.22 | $25.32 | $24.22 | 27,185 |
| 2021-09-08 | $25.30 | $25.30 | $25.20 | $25.25 | $24.15 | 22,719 |
| 2021-09-07 | $25.31 | $25.31 | $25.18 | $25.20 | $24.10 | 36,099 |
| 2021-09-03 | $25.33 | $25.42 | $25.27 | $25.32 | $24.22 | 30,865 |
| 2021-09-02 | $25.32 | $25.42 | $25.32 | $25.39 | $24.29 | 28,681 |
| 2021-09-01 | $25.20 | $25.34 | $25.20 | $25.34 | $24.24 | 36,520 |
| 2021-08-31 | $25.34 | $25.34 | $25.14 | $25.24 | $24.14 | 135,555 |
| 2021-08-30 | $25.29 | $25.40 | $25.29 | $25.32 | $24.22 | 40,609 |
| 2021-08-27 | $25.30 | $25.40 | $25.25 | $25.38 | $24.27 | 33,779 |
| 2021-08-26 | $25.37 | $25.37 | $25.24 | $25.29 | $24.19 | 21,160 |
| 2021-08-25 | $25.30 | $25.37 | $25.28 | $25.37 | $24.27 | 40,540 |
| 2021-08-24 | $25.15 | $25.29 | $25.15 | $25.27 | $24.17 | 51,007 |
| 2021-08-23 | $25.19 | $25.25 | $25.18 | $25.20 | $24.10 | 74,820 |
| 2021-08-20 | $25.21 | $25.26 | $25.12 | $25.25 | $24.15 | 43,304 |
| 2021-08-19 | $25.13 | $25.18 | $25.10 | $25.14 | $24.05 | 35,136 |
| 2021-08-18 | $25.30 | $25.30 | $25.17 | $25.18 | $24.08 | 37,545 |
| 2021-08-17 | $25.34 | $25.38 | $25.23 | $25.27 | $24.17 | 37,258 |
| 2021-08-16 | $25.45 | $25.47 | $25.34 | $25.45 | $24.34 | 48,644 |
| 2021-08-13 | $25.29 | $25.44 | $25.22 | $25.44 | $24.33 | 44,916 |
| 2021-08-12 | $25.14 | $25.33 | $25.14 | $25.32 | $24.22 | 86,787 |
| 2021-08-11 | $25.19 | $25.24 | $25.14 | $25.21 | $24.11 | 34,431 |
| 2021-08-10 | $25.27 | $25.31 | $25.04 | $25.13 | $24.04 | 60,674 |
| 2021-08-09 | $25.35 | $25.40 | $25.34 | $25.37 | $24.27 | 45,831 |
| 2021-08-06 | $25.32 | $25.46 | $25.32 | $25.40 | $24.29 | 53,836 |
| 2021-08-05 | $25.32 | $25.40 | $25.32 | $25.36 | $24.25 | 43,660 |
| 2021-08-04 | $25.24 | $25.35 | $25.24 | $25.35 | $24.25 | 37,567 |
| 2021-08-03 | $25.23 | $25.34 | $25.19 | $25.33 | $24.23 | 35,715 |
| 2021-08-02 | $25.29 | $25.29 | $25.16 | $25.27 | $24.17 | 36,219 |
| 2021-07-30 | $25.15 | $25.27 | $25.10 | $25.20 | $24.10 | 75,751 |
| 2021-07-29 | $25.07 | $25.16 | $25.03 | $25.12 | $24.03 | 24,490 |
| 2021-07-28 | $25.14 | $25.14 | $24.35 | $25.12 | $24.03 | 33,570 |
| 2021-07-27 | $25.04 | $25.16 | $24.97 | $25.16 | $24.07 | 71,426 |
| 2021-07-26 | $25.03 | $25.14 | $25.03 | $25.04 | $23.95 | 44,177 |
| 2021-07-23 | $25.16 | $25.20 | $24.55 | $25.03 | $23.94 | 66,472 |
| 2021-07-22 | $25.17 | $25.17 | $25.05 | $25.11 | $24.02 | 65,142 |
| 2021-07-21 | $25.15 | $25.24 | $25.12 | $25.13 | $24.04 | 22,165 |
| 2021-07-20 | $25.07 | $25.26 | $25.07 | $25.18 | $24.08 | 45,036 |
| 2021-07-19 | $25.17 | $25.17 | $25.06 | $25.07 | $23.98 | 53,241 |
| 2021-07-16 | $25.20 | $25.26 | $25.13 | $25.18 | $24.08 | 41,809 |
| 2021-07-15 | $25.23 | $25.27 | $25.16 | $25.22 | $24.12 | 42,660 |
| 2021-07-14 | $25.21 | $25.22 | $25.12 | $25.19 | $24.09 | 38,825 |
| 2021-07-13 | $25.15 | $25.24 | $25.08 | $25.12 | $24.03 | 58,894 |
| 2021-07-12 | $25.15 | $25.15 | $24.55 | $25.15 | $24.06 | 39,106 |
| 2021-07-09 | $25.06 | $25.16 | $25.06 | $25.14 | $24.05 | 42,050 |
| 2021-07-08 | $25.21 | $25.22 | $25.11 | $25.12 | $24.03 | 27,347 |
| 2021-07-07 | $25.13 | $25.25 | $24.45 | $25.22 | $24.12 | 44,090 |
| 2021-07-06 | $25.10 | $25.21 | $25.10 | $25.15 | $24.06 | 60,686 |
| 2021-07-02 | $25.16 | $25.23 | $25.03 | $25.10 | $24.01 | 103,891 |
| 2021-07-01 | $25.12 | $25.30 | $25.07 | $25.20 | $24.10 | 46,274 |
| 2021-06-30 | $24.93 | $25.32 | $24.93 | $25.32 | $24.22 | 237,884 |
| 2021-06-29 | $24.96 | $25.01 | $24.81 | $25.01 | $23.92 | 138,833 |
| 2021-06-28 | $25.12 | $25.17 | $25.05 | $25.08 | $23.75 | 67,326 |
| 2021-06-25 | $25.26 | $25.34 | $25.12 | $25.16 | $23.82 | 52,657 |
| 2021-06-24 | $25.33 | $25.36 | $25.27 | $25.35 | $24.00 | 24,587 |
| 2021-06-23 | $25.32 | $25.35 | $25.26 | $25.33 | $23.99 | 37,391 |
| 2021-06-22 | $25.34 | $25.36 | $25.25 | $25.36 | $24.01 | 40,144 |
| 2021-06-21 | $25.32 | $25.32 | $25.25 | $25.28 | $23.94 | 24,368 |
| 2021-06-18 | $25.24 | $25.35 | $25.21 | $25.32 | $23.98 | 44,543 |
| 2021-06-17 | $25.16 | $25.30 | $25.16 | $25.28 | $23.94 | 37,382 |
| 2021-06-16 | $25.20 | $25.29 | $25.16 | $25.25 | $23.91 | 57,595 |
| 2021-06-15 | $25.19 | $25.30 | $25.16 | $25.20 | $23.86 | 76,799 |
| 2021-06-14 | $25.21 | $25.28 | $25.17 | $25.28 | $23.94 | 60,450 |
| 2021-06-11 | $25.28 | $25.28 | $25.20 | $25.25 | $23.91 | 34,053 |
| 2021-06-10 | $25.26 | $25.30 | $25.18 | $25.20 | $23.86 | 68,920 |
| 2021-06-09 | $25.17 | $25.25 | $25.17 | $25.24 | $23.90 | 45,733 |
| 2021-06-08 | $25.17 | $25.20 | $25.15 | $25.20 | $23.86 | 52,051 |
| 2021-06-07 | $25.11 | $25.18 | $25.10 | $25.17 | $23.83 | 31,218 |
| 2021-06-04 | $25.11 | $25.17 | $25.10 | $25.11 | $23.78 | 39,797 |
| 2021-06-03 | $25.24 | $25.37 | $25.07 | $25.11 | $23.78 | 53,596 |
| 2021-06-02 | $25.01 | $25.22 | $25.01 | $25.19 | $23.85 | 125,722 |
| 2021-06-01 | $25.02 | $25.10 | $25.01 | $25.05 | $23.72 | 96,116 |
| 2021-05-28 | $24.98 | $25.01 | $24.92 | $24.98 | $23.65 | 60,821 |
| 2021-05-27 | $24.99 | $24.99 | $24.91 | $24.98 | $23.65 | 47,257 |
| 2021-05-26 | $24.91 | $25.00 | $24.90 | $24.99 | $23.66 | 46,504 |
| 2021-05-25 | $24.95 | $24.99 | $24.90 | $24.99 | $23.66 | 53,514 |
| 2021-05-24 | $24.95 | $25.00 | $24.90 | $24.94 | $23.62 | 36,917 |
| 2021-05-21 | $24.95 | $25.00 | $24.92 | $25.00 | $23.67 | 59,133 |
| 2021-05-20 | $24.93 | $24.98 | $24.90 | $24.93 | $23.61 | 33,341 |
| 2021-05-19 | $24.82 | $24.90 | $24.78 | $24.90 | $23.58 | 60,470 |
| 2021-05-18 | $24.80 | $24.94 | $24.76 | $24.90 | $23.58 | 43,621 |
| 2021-05-17 | $24.79 | $24.90 | $24.75 | $24.87 | $23.55 | 29,152 |
| 2021-05-14 | $24.73 | $24.89 | $24.71 | $24.89 | $23.57 | 34,632 |
| 2021-05-13 | $24.67 | $24.75 | $24.62 | $24.71 | $23.40 | 69,609 |
| 2021-05-12 | $24.79 | $24.79 | $24.59 | $24.65 | $23.34 | 73,343 |
| 2021-05-11 | $24.85 | $24.85 | $24.70 | $24.77 | $23.46 | 66,610 |
| 2021-05-10 | $24.93 | $24.96 | $24.88 | $24.90 | $23.58 | 63,855 |
| 2021-05-07 | $24.80 | $24.95 | $24.80 | $24.94 | $23.62 | 44,185 |
| 2021-05-06 | $24.92 | $24.94 | $24.75 | $24.88 | $23.55 | 41,465 |
| 2021-05-05 | $24.98 | $24.98 | $24.74 | $24.88 | $23.56 | 60,900 |
| 2021-05-04 | $24.73 | $24.95 | $24.73 | $24.95 | $23.63 | 67,527 |
| 2021-05-03 | $24.72 | $24.85 | $24.70 | $24.73 | $23.42 | 50,848 |
| 2021-04-30 | $24.75 | $24.87 | $24.65 | $24.68 | $23.37 | 135,066 |
| 2021-04-29 | $24.82 | $24.88 | $24.71 | $24.82 | $23.50 | 65,534 |
| 2021-04-28 | $24.85 | $24.89 | $24.74 | $24.89 | $23.57 | 73,953 |
| 2021-04-27 | $24.84 | $24.84 | $24.75 | $24.80 | $23.48 | 60,213 |
| 2021-04-26 | $24.87 | $24.99 | $24.81 | $24.84 | $23.52 | 89,281 |
| 2021-04-23 | $24.85 | $24.93 | $24.81 | $24.88 | $23.56 | 34,116 |
| 2021-04-22 | $24.84 | $24.92 | $24.76 | $24.85 | $23.53 | 59,781 |
| 2021-04-21 | $24.72 | $24.90 | $24.71 | $24.84 | $23.52 | 83,797 |
| 2021-04-20 | $24.83 | $24.83 | $24.69 | $24.78 | $23.46 | 47,746 |
| 2021-04-19 | $24.93 | $24.93 | $24.79 | $24.85 | $23.53 | 75,718 |
| 2021-04-16 | $24.88 | $24.96 | $24.82 | $24.94 | $23.62 | 83,144 |
| 2021-04-15 | $24.79 | $24.87 | $24.73 | $24.87 | $23.55 | 71,521 |
| 2021-04-14 | $24.60 | $24.70 | $24.58 | $24.62 | $23.31 | 100,343 |
| 2021-04-13 | $24.66 | $24.69 | $24.58 | $24.69 | $23.38 | 82,001 |
| 2021-04-12 | $24.66 | $24.68 | $24.55 | $24.66 | $23.35 | 94,885 |
| 2021-04-09 | $24.63 | $24.68 | $24.52 | $24.63 | $23.32 | 73,464 |
| 2021-04-08 | $24.51 | $24.65 | $24.47 | $24.65 | $23.34 | 61,117 |
| 2021-04-07 | $24.52 | $24.60 | $24.46 | $24.55 | $23.25 | 71,521 |
| 2021-04-06 | $24.42 | $24.57 | $24.30 | $24.48 | $23.18 | 162,462 |
| 2021-04-05 | $24.45 | $24.67 | $24.33 | $24.41 | $23.11 | 145,879 |
| 2021-04-01 | $24.34 | $24.36 | $24.29 | $24.35 | $23.06 | 72,076 |
| 2021-03-31 | $24.13 | $24.32 | $24.13 | $24.25 | $22.96 | 97,640 |
| 2021-03-30 | $24.18 | $24.23 | $24.04 | $24.18 | $22.90 | 139,522 |
| 2021-03-29 | $24.62 | $24.75 | $24.27 | $24.35 | $22.82 | 161,891 |
| 2021-03-26 | $24.80 | $24.83 | $24.64 | $24.64 | $23.09 | 84,412 |
| 2021-03-25 | $24.84 | $24.84 | $24.60 | $24.74 | $23.19 | 191,250 |
| 2021-03-24 | $24.65 | $24.89 | $24.62 | $24.85 | $23.29 | 121,246 |
| 2021-03-23 | $24.64 | $24.66 | $24.45 | $24.59 | $23.05 | 86,814 |
| 2021-03-22 | $24.43 | $24.70 | $24.40 | $24.58 | $23.04 | 63,061 |
| 2021-03-19 | $24.11 | $24.47 | $24.11 | $24.43 | $22.90 | 75,748 |
| 2021-03-18 | $24.40 | $24.41 | $24.17 | $24.25 | $22.73 | 116,352 |
| 2021-03-17 | $24.54 | $24.54 | $24.35 | $24.45 | $22.92 | 111,532 |
| 2021-03-16 | $24.47 | $24.55 | $24.36 | $24.53 | $22.99 | 120,843 |
| 2021-03-15 | $24.21 | $24.40 | $24.17 | $24.39 | $22.86 | 90,462 |
| 2021-03-12 | $24.35 | $24.39 | $24.01 | $24.21 | $22.69 | 78,397 |
| 2021-03-11 | $24.13 | $24.41 | $24.10 | $24.40 | $22.87 | 104,539 |
| 2021-03-10 | $24.00 | $24.30 | $23.92 | $24.13 | $22.62 | 87,388 |
| 2021-03-09 | $24.06 | $24.15 | $23.92 | $24.05 | $22.54 | 62,514 |
| 2021-03-08 | $23.90 | $23.99 | $23.84 | $23.94 | $22.44 | 82,144 |
| 2021-03-05 | $23.86 | $23.97 | $23.72 | $23.84 | $22.34 | 85,609 |
| 2021-03-04 | $23.97 | $24.00 | $23.76 | $23.85 | $22.35 | 137,619 |
| 2021-03-03 | $24.04 | $24.04 | $23.78 | $23.97 | $22.47 | 248,162 |
| 2021-03-02 | $23.96 | $24.07 | $23.83 | $23.98 | $22.47 | 183,319 |
| 2021-03-01 | $23.85 | $24.00 | $23.73 | $23.80 | $22.31 | 161,117 |
| 2021-02-26 | $24.05 | $24.05 | $23.60 | $23.67 | $22.18 | 110,331 |
| 2021-02-25 | $24.25 | $24.35 | $23.85 | $23.90 | $22.40 | 115,784 |
| 2021-02-24 | $24.42 | $24.50 | $24.27 | $24.27 | $22.75 | 113,545 |
| 2021-02-23 | $24.52 | $24.59 | $24.42 | $24.46 | $22.92 | 60,476 |
| 2021-02-22 | $24.54 | $24.63 | $24.45 | $24.51 | $22.97 | 55,928 |
| 2021-02-19 | $24.54 | $24.59 | $24.41 | $24.54 | $23.00 | 82,965 |
| 2021-02-18 | $24.45 | $24.63 | $24.30 | $24.50 | $22.96 | 159,489 |
| 2021-02-17 | $24.46 | $24.63 | $24.46 | $24.49 | $22.95 | 95,385 |
| 2021-02-16 | $24.50 | $24.63 | $24.41 | $24.49 | $22.95 | 139,927 |
| 2021-02-12 | $24.71 | $24.71 | $24.47 | $24.57 | $23.03 | 82,646 |
| 2021-02-11 | $24.70 | $24.79 | $24.65 | $24.65 | $23.10 | 90,019 |
| 2021-02-10 | $24.75 | $24.79 | $24.65 | $24.74 | $23.19 | 129,154 |
| 2021-02-09 | $24.72 | $24.75 | $24.65 | $24.65 | $23.10 | 114,544 |
| 2021-02-08 | $24.68 | $24.70 | $24.62 | $24.68 | $23.13 | 89,798 |
| 2021-02-05 | $24.70 | $24.74 | $24.60 | $24.68 | $23.13 | 77,444 |
| 2021-02-04 | $24.77 | $24.77 | $24.60 | $24.68 | $23.13 | 80,836 |
| 2021-02-03 | $24.84 | $24.88 | $24.69 | $24.70 | $23.15 | 87,123 |
| 2021-02-02 | $24.57 | $24.89 | $24.57 | $24.77 | $23.22 | 71,096 |
| 2021-02-01 | $24.68 | $24.69 | $24.55 | $24.62 | $23.08 | 86,918 |
| 2021-01-29 | $24.68 | $24.75 | $24.58 | $24.67 | $23.12 | 179,003 |
| 2021-01-28 | $24.42 | $24.65 | $24.40 | $24.61 | $23.06 | 52,321 |
| 2021-01-27 | $24.77 | $24.83 | $24.40 | $24.45 | $22.92 | 116,993 |
| 2021-01-26 | $24.85 | $24.92 | $24.76 | $24.80 | $23.24 | 128,386 |
| 2021-01-25 | $24.87 | $24.98 | $24.80 | $24.85 | $23.29 | 67,082 |
| 2021-01-22 | $24.75 | $24.97 | $24.75 | $24.88 | $23.32 | 75,058 |
| 2021-01-21 | $24.95 | $24.95 | $24.75 | $24.85 | $23.29 | 115,589 |
| 2021-01-20 | $24.89 | $24.92 | $24.80 | $24.92 | $23.36 | 72,142 |
| 2021-01-19 | $24.79 | $24.85 | $24.62 | $24.85 | $23.29 | 75,418 |
| 2021-01-15 | $24.73 | $24.80 | $24.62 | $24.71 | $23.16 | 118,088 |
| 2021-01-14 | $24.50 | $24.74 | $24.42 | $24.64 | $23.09 | 117,922 |
| 2021-01-13 | $24.25 | $24.49 | $24.20 | $24.49 | $22.95 | 90,340 |
| 2021-01-12 | $24.36 | $24.39 | $23.90 | $24.02 | $22.51 | 476,829 |
| 2021-01-11 | $24.60 | $24.65 | $24.43 | $24.46 | $22.92 | 79,784 |
| 2021-01-08 | $24.40 | $24.68 | $24.40 | $24.60 | $23.06 | 69,558 |
| 2021-01-07 | $24.65 | $24.65 | $24.25 | $24.43 | $22.90 | 149,135 |
| 2021-01-06 | $24.75 | $24.78 | $24.52 | $24.58 | $23.04 | 80,819 |
| 2021-01-05 | $24.82 | $24.95 | $24.76 | $24.79 | $23.23 | 77,613 |
| 2021-01-04 | $25.00 | $25.04 | $24.83 | $24.83 | $23.27 | 55,308 |
| 2020-12-31 | $25.00 | $25.00 | $24.85 | $24.95 | $23.38 | 117,246 |
| 2020-12-30 | $24.84 | $25.00 | $24.82 | $24.94 | $23.37 | 59,346 |
| 2020-12-29 | $25.05 | $25.09 | $24.98 | $25.09 | $23.28 | 94,420 |
| 2020-12-28 | $24.98 | $25.05 | $24.92 | $25.05 | $23.24 | 67,239 |
| 2020-12-24 | $24.81 | $24.98 | $24.81 | $24.92 | $23.11 | 56,837 |
| 2020-12-23 | $24.95 | $24.99 | $24.76 | $24.81 | $23.02 | 96,548 |
| 2020-12-22 | $25.10 | $25.12 | $24.86 | $24.96 | $23.16 | 144,702 |
| 2020-12-21 | $25.05 | $25.11 | $25.01 | $25.08 | $23.27 | 89,245 |
| 2020-12-18 | $25.04 | $25.08 | $24.98 | $25.06 | $23.25 | 64,101 |
| 2020-12-17 | $25.04 | $25.04 | $24.90 | $25.02 | $23.21 | 120,487 |
| 2020-12-16 | $25.02 | $25.04 | $24.95 | $25.01 | $23.20 | 108,488 |
| 2020-12-15 | $24.97 | $25.08 | $24.97 | $25.01 | $23.20 | 101,929 |
| 2020-12-14 | $25.08 | $25.08 | $24.90 | $24.96 | $23.16 | 65,195 |
| 2020-12-11 | $24.99 | $25.08 | $24.93 | $25.08 | $23.27 | 84,718 |
| 2020-12-10 | $24.95 | $25.00 | $24.94 | $24.99 | $23.18 | 96,707 |
| 2020-12-09 | $24.85 | $24.97 | $24.82 | $24.95 | $23.15 | 189,757 |
| 2020-12-08 | $24.82 | $24.85 | $24.77 | $24.85 | $23.05 | 59,716 |
| 2020-12-07 | $24.79 | $24.82 | $24.74 | $24.79 | $23.00 | 89,747 |
| 2020-12-04 | $24.75 | $24.85 | $24.74 | $24.80 | $23.01 | 98,946 |
| 2020-12-03 | $24.70 | $24.79 | $24.70 | $24.73 | $22.94 | 96,753 |
| 2020-12-02 | $24.64 | $24.75 | $24.44 | $24.68 | $22.90 | 83,217 |
| 2020-12-01 | $24.65 | $24.76 | $24.62 | $24.69 | $22.91 | 81,516 |
| 2020-11-30 | $24.75 | $24.75 | $24.60 | $24.66 | $22.88 | 143,308 |
| 2020-11-27 | $24.72 | $24.76 | $24.67 | $24.76 | $22.97 | 19,041 |
| 2020-11-25 | $24.69 | $24.79 | $24.58 | $24.70 | $22.91 | 65,758 |
| 2020-11-24 | $24.77 | $24.80 | $24.55 | $24.69 | $22.91 | 155,238 |
| 2020-11-23 | $24.63 | $24.80 | $24.63 | $24.77 | $22.98 | 65,649 |
| 2020-11-20 | $24.70 | $24.75 | $24.65 | $24.69 | $22.91 | 80,651 |
| 2020-11-19 | $24.70 | $24.74 | $24.62 | $24.73 | $22.94 | 100,684 |
| 2020-11-18 | $24.68 | $24.76 | $24.64 | $24.68 | $22.90 | 146,629 |
| 2020-11-17 | $24.65 | $24.80 | $24.60 | $24.74 | $22.95 | 116,882 |
| 2020-11-16 | $24.50 | $24.75 | $24.48 | $24.75 | $22.96 | 72,235 |
| 2020-11-13 | $24.41 | $24.55 | $24.41 | $24.50 | $22.73 | 85,915 |
| 2020-11-12 | $24.46 | $24.54 | $24.41 | $24.45 | $22.68 | 60,198 |
| 2020-11-11 | $24.48 | $24.53 | $24.43 | $24.53 | $22.76 | 77,587 |
| 2020-11-10 | $24.43 | $24.57 | $24.36 | $24.43 | $22.66 | 83,795 |
| 2020-11-09 | $24.45 | $24.63 | $24.40 | $24.51 | $22.74 | 131,622 |
| 2020-11-06 | $24.42 | $24.50 | $24.33 | $24.40 | $22.64 | 79,510 |
| 2020-11-05 | $24.50 | $24.60 | $24.45 | $24.51 | $22.74 | 95,544 |
| 2020-11-04 | $24.30 | $24.50 | $24.30 | $24.45 | $22.68 | 155,707 |
| 2020-11-03 | $24.14 | $24.37 | $24.14 | $24.30 | $22.54 | 116,161 |
| 2020-11-02 | $24.21 | $24.24 | $24.15 | $24.18 | $22.43 | 100,278 |
| 2020-10-30 | $23.96 | $24.19 | $23.77 | $24.14 | $22.40 | 636,553 |
| 2020-10-29 | $24.29 | $24.45 | $23.85 | $23.90 | $22.17 | 363,095 |
| 2020-10-28 | $24.36 | $24.44 | $24.23 | $24.26 | $22.51 | 208,017 |
| 2020-10-27 | $24.06 | $24.49 | $23.98 | $24.44 | $22.67 | 225,730 |
| 2020-10-26 | $24.03 | $24.10 | $23.96 | $24.06 | $22.32 | 113,323 |
| 2020-10-23 | $24.01 | $24.12 | $24.00 | $24.06 | $22.32 | 98,200 |
| 2020-10-22 | $24.06 | $24.15 | $23.98 | $24.05 | $22.31 | 149,148 |
| 2020-10-21 | $24.21 | $24.21 | $24.00 | $24.11 | $22.37 | 72,366 |
| 2020-10-20 | $24.00 | $24.20 | $23.99 | $24.14 | $22.40 | 76,999 |
| 2020-10-19 | $24.09 | $24.10 | $23.94 | $23.99 | $22.26 | 60,003 |
| 2020-10-16 | $24.04 | $24.08 | $24.00 | $24.00 | $22.27 | 63,195 |
| 2020-10-15 | $23.92 | $24.10 | $23.92 | $23.98 | $22.25 | 113,824 |
| 2020-10-14 | $24.09 | $24.09 | $23.95 | $23.97 | $22.24 | 65,676 |
| 2020-10-13 | $24.10 | $24.14 | $23.97 | $24.03 | $22.29 | 63,791 |
| 2020-10-12 | $24.10 | $24.19 | $24.05 | $24.10 | $22.35 | 68,588 |
| 2020-10-09 | $24.12 | $24.13 | $23.97 | $24.06 | $22.32 | 69,857 |
| 2020-10-08 | $24.09 | $24.15 | $24.02 | $24.08 | $22.34 | 68,867 |
| 2020-10-07 | $24.04 | $24.15 | $24.00 | $24.09 | $22.35 | 104,579 |
| 2020-10-06 | $23.98 | $24.21 | $23.92 | $24.18 | $22.43 | 102,701 |
| 2020-10-05 | $23.92 | $24.00 | $23.79 | $23.95 | $22.22 | 46,866 |
| 2020-10-02 | $23.74 | $23.92 | $23.54 | $23.84 | $22.12 | 59,630 |
| 2020-10-01 | $23.52 | $23.76 | $23.49 | $23.69 | $21.98 | 63,365 |
| 2020-09-30 | $23.72 | $23.72 | $23.44 | $23.44 | $21.75 | 178,709 |
| 2020-09-29 | $23.62 | $23.73 | $23.27 | $23.58 | $21.88 | 79,771 |
| 2020-09-28 | $23.71 | $23.84 | $23.54 | $23.84 | $21.88 | 74,651 |
| 2020-09-25 | $23.33 | $23.70 | $23.22 | $23.62 | $21.68 | 74,162 |
| 2020-09-24 | $23.35 | $23.45 | $23.01 | $23.32 | $21.41 | 100,396 |
| 2020-09-23 | $23.65 | $23.65 | $23.25 | $23.44 | $21.51 | 91,503 |
| 2020-09-22 | $23.58 | $23.67 | $23.50 | $23.58 | $21.64 | 62,023 |
| 2020-09-21 | $23.72 | $23.72 | $23.41 | $23.62 | $21.68 | 74,640 |
| 2020-09-18 | $23.85 | $23.97 | $23.64 | $23.79 | $21.83 | 95,454 |
| 2020-09-17 | $23.97 | $24.10 | $23.77 | $23.89 | $21.93 | 70,231 |
| 2020-09-16 | $24.06 | $24.08 | $23.94 | $24.05 | $22.07 | 92,905 |
| 2020-09-15 | $23.88 | $24.10 | $23.80 | $24.00 | $22.03 | 86,270 |
| 2020-09-14 | $23.88 | $23.90 | $23.72 | $23.86 | $21.89 | 80,913 |
| 2020-09-11 | $23.83 | $23.83 | $23.60 | $23.77 | $21.82 | 43,007 |
| 2020-09-10 | $23.50 | $23.90 | $23.50 | $23.83 | $21.87 | 49,212 |
| 2020-09-09 | $23.15 | $23.53 | $23.13 | $23.53 | $21.60 | 49,815 |
| 2020-09-08 | $23.28 | $23.28 | $23.05 | $23.15 | $21.25 | 32,323 |
| 2020-09-04 | $23.32 | $23.44 | $23.15 | $23.21 | $21.30 | 134,840 |
| 2020-09-03 | $23.20 | $23.38 | $23.20 | $23.32 | $21.40 | 117,503 |
| 2020-09-02 | $23.26 | $23.33 | $23.23 | $23.24 | $21.33 | 104,782 |
| 2020-09-01 | $23.42 | $23.46 | $23.22 | $23.26 | $21.35 | 133,186 |
| 2020-08-31 | $23.59 | $23.59 | $23.33 | $23.33 | $21.41 | 89,526 |
| 2020-08-28 | $23.55 | $23.65 | $23.52 | $23.53 | $21.60 | 80,863 |
| 2020-08-27 | $23.73 | $23.77 | $23.56 | $23.62 | $21.68 | 94,785 |
| 2020-08-26 | $23.82 | $23.91 | $23.71 | $23.80 | $21.84 | 92,224 |
| 2020-08-25 | $23.75 | $23.93 | $23.72 | $23.80 | $21.84 | 88,858 |
| 2020-08-24 | $23.68 | $23.80 | $23.63 | $23.78 | $21.82 | 190,161 |
| 2020-08-21 | $23.56 | $23.73 | $23.50 | $23.55 | $21.61 | 65,331 |
| 2020-08-20 | $23.70 | $23.77 | $23.54 | $23.60 | $21.66 | 63,728 |
| 2020-08-19 | $23.65 | $23.70 | $23.63 | $23.68 | $21.73 | 73,219 |
| 2020-08-18 | $23.50 | $23.65 | $23.41 | $23.63 | $21.69 | 59,908 |
| 2020-08-17 | $23.64 | $23.64 | $23.39 | $23.40 | $21.48 | 38,161 |
| 2020-08-14 | $23.55 | $23.64 | $23.37 | $23.61 | $21.67 | 60,261 |
| 2020-08-13 | $23.49 | $23.60 | $23.42 | $23.59 | $21.65 | 54,878 |
| 2020-08-12 | $23.41 | $23.54 | $23.35 | $23.47 | $21.54 | 39,355 |
| 2020-08-11 | $23.50 | $23.54 | $23.31 | $23.41 | $21.48 | 75,449 |
| 2020-08-10 | $23.13 | $23.46 | $23.10 | $23.44 | $21.51 | 86,432 |
| 2020-08-07 | $23.05 | $23.18 | $22.90 | $23.01 | $21.12 | 69,600 |
| 2020-08-06 | $23.10 | $23.19 | $23.02 | $23.10 | $21.20 | 62,678 |
| 2020-08-05 | $23.13 | $23.22 | $23.05 | $23.11 | $21.21 | 73,604 |
| 2020-08-04 | $23.25 | $23.30 | $23.04 | $23.25 | $21.34 | 92,656 |
| 2020-08-03 | $23.26 | $23.34 | $23.19 | $23.30 | $21.38 | 78,786 |
| 2020-07-31 | $23.28 | $23.28 | $23.04 | $23.26 | $21.35 | 63,028 |
| 2020-07-30 | $22.86 | $23.25 | $22.86 | $23.17 | $21.26 | 59,882 |
| 2020-07-29 | $22.85 | $23.10 | $22.78 | $23.09 | $21.19 | 52,447 |
| 2020-07-28 | $22.83 | $22.91 | $22.63 | $22.70 | $20.83 | 47,490 |
| 2020-07-27 | $22.85 | $22.98 | $22.80 | $22.86 | $20.98 | 44,578 |
| 2020-07-24 | $22.85 | $22.86 | $22.67 | $22.76 | $20.89 | 61,365 |
| 2020-07-23 | $22.79 | $22.86 | $22.66 | $22.81 | $20.93 | 59,874 |
| 2020-07-22 | $22.57 | $22.76 | $22.43 | $22.73 | $20.86 | 67,596 |
| 2020-07-21 | $22.40 | $22.58 | $22.33 | $22.57 | $20.71 | 60,530 |
| 2020-07-20 | $22.18 | $22.40 | $22.18 | $22.37 | $20.53 | 40,165 |
| 2020-07-17 | $22.01 | $22.35 | $22.01 | $22.23 | $20.40 | 55,835 |
| 2020-07-16 | $21.85 | $22.07 | $21.80 | $22.07 | $20.26 | 50,331 |
| 2020-07-15 | $21.74 | $21.94 | $21.60 | $21.84 | $20.04 | 86,124 |
| 2020-07-14 | $21.40 | $21.51 | $21.36 | $21.50 | $19.73 | 42,366 |
| 2020-07-13 | $21.59 | $21.61 | $21.46 | $21.47 | $19.70 | 42,604 |
| 2020-07-10 | $21.35 | $21.60 | $21.32 | $21.53 | $19.76 | 35,528 |
| 2020-07-09 | $21.31 | $21.39 | $21.24 | $21.39 | $19.63 | 31,459 |
| 2020-07-08 | $21.23 | $21.46 | $21.18 | $21.34 | $19.59 | 48,528 |
| 2020-07-07 | $21.14 | $21.24 | $21.01 | $21.20 | $19.46 | 62,184 |
| 2020-07-06 | $21.08 | $21.22 | $21.02 | $21.10 | $19.37 | 34,547 |
| 2020-07-02 | $21.07 | $21.25 | $20.93 | $21.00 | $19.27 | 40,556 |
| 2020-07-01 | $20.93 | $20.97 | $20.82 | $20.96 | $19.24 | 49,068 |
| 2020-06-30 | $21.07 | $21.09 | $20.75 | $20.88 | $19.16 | 277,460 |
| 2020-06-29 | $21.25 | $21.25 | $20.96 | $21.10 | $19.37 | 50,226 |
| 2020-06-26 | $21.45 | $21.45 | $21.27 | $21.37 | $19.38 | 55,977 |
| 2020-06-25 | $21.48 | $21.48 | $21.33 | $21.41 | $19.42 | 46,804 |
| 2020-06-24 | $21.35 | $21.47 | $21.26 | $21.46 | $19.46 | 67,291 |
| 2020-06-23 | $21.50 | $21.50 | $21.33 | $21.41 | $19.42 | 59,643 |
| 2020-06-22 | $21.44 | $21.47 | $21.28 | $21.45 | $19.45 | 48,410 |
| 2020-06-19 | $21.46 | $21.50 | $21.30 | $21.45 | $19.45 | 43,548 |
| 2020-06-18 | $21.20 | $21.49 | $21.16 | $21.46 | $19.46 | 42,233 |
| 2020-06-17 | $21.14 | $21.29 | $21.01 | $21.20 | $19.23 | 59,236 |
| 2020-06-16 | $21.29 | $21.38 | $20.94 | $21.05 | $19.09 | 113,259 |
| 2020-06-15 | $21.07 | $21.19 | $20.86 | $21.08 | $19.12 | 57,030 |
| 2020-06-12 | $21.50 | $21.77 | $21.10 | $21.22 | $19.24 | 83,722 |
| 2020-06-11 | $21.79 | $21.93 | $21.30 | $21.44 | $19.44 | 59,750 |
| 2020-06-10 | $21.93 | $22.00 | $21.87 | $21.98 | $19.93 | 36,514 |
| 2020-06-09 | $22.07 | $22.16 | $21.92 | $22.00 | $19.95 | 54,309 |
| 2020-06-08 | $22.05 | $22.19 | $22.00 | $22.18 | $20.12 | 59,555 |
| 2020-06-05 | $22.15 | $22.24 | $21.90 | $22.05 | $20.00 | 46,978 |
| 2020-06-04 | $21.97 | $22.04 | $21.88 | $22.00 | $19.95 | 30,065 |
| 2020-06-03 | $22.00 | $22.15 | $21.93 | $21.97 | $19.92 | 51,749 |
| 2020-06-02 | $21.94 | $22.18 | $21.90 | $21.94 | $19.90 | 46,437 |
| 2020-06-01 | $21.71 | $22.00 | $21.71 | $21.85 | $19.82 | 53,844 |
| 2020-05-29 | $21.67 | $21.85 | $21.60 | $21.79 | $19.76 | 63,369 |
| 2020-05-28 | $21.59 | $21.94 | $21.50 | $21.76 | $19.73 | 64,213 |
| 2020-05-27 | $21.50 | $21.65 | $21.37 | $21.60 | $19.59 | 45,219 |
| 2020-05-26 | $21.11 | $21.48 | $21.07 | $21.39 | $19.40 | 122,414 |
| 2020-05-22 | $20.86 | $21.22 | $20.85 | $20.92 | $18.97 | 34,211 |
| 2020-05-21 | $20.90 | $20.94 | $20.76 | $20.91 | $18.96 | 43,688 |
| 2020-05-20 | $20.95 | $20.98 | $20.70 | $20.92 | $18.97 | 28,836 |
| 2020-05-19 | $20.97 | $20.97 | $20.78 | $20.87 | $18.93 | 77,557 |
| 2020-05-18 | $20.86 | $21.12 | $20.76 | $20.89 | $18.95 | 60,609 |
| 2020-05-15 | $20.69 | $20.85 | $20.60 | $20.69 | $18.76 | 78,491 |
| 2020-05-14 | $20.78 | $20.84 | $20.30 | $20.79 | $18.85 | 68,484 |
| 2020-05-13 | $21.15 | $21.20 | $20.62 | $20.90 | $18.95 | 81,129 |
| 2020-05-12 | $21.32 | $21.38 | $21.13 | $21.21 | $19.24 | 41,605 |
| 2020-05-11 | $21.10 | $21.30 | $20.94 | $21.28 | $19.30 | 46,961 |
| 2020-05-08 | $20.99 | $21.20 | $20.94 | $21.10 | $19.14 | 61,892 |
| 2020-05-07 | $20.88 | $21.00 | $20.80 | $20.90 | $18.95 | 45,918 |
| 2020-05-06 | $20.78 | $20.92 | $20.55 | $20.88 | $18.94 | 93,456 |
| 2020-05-05 | $20.79 | $20.88 | $20.64 | $20.70 | $18.77 | 56,997 |
| 2020-05-04 | $20.64 | $20.93 | $20.43 | $20.59 | $18.67 | 52,413 |
| 2020-05-01 | $21.00 | $21.03 | $20.69 | $20.75 | $18.82 | 64,708 |
| 2020-04-30 | $20.87 | $21.19 | $20.43 | $21.00 | $19.05 | 113,340 |
| 2020-04-29 | $20.84 | $20.94 | $20.60 | $20.93 | $18.98 | 76,819 |
| 2020-04-28 | $20.66 | $20.86 | $20.53 | $20.74 | $18.81 | 75,676 |
| 2020-04-27 | $20.56 | $20.86 | $20.56 | $20.61 | $18.69 | 68,081 |
| 2020-04-24 | $20.41 | $20.73 | $20.26 | $20.53 | $18.62 | 63,157 |
| 2020-04-23 | $20.15 | $20.54 | $20.11 | $20.53 | $18.62 | 58,343 |
| 2020-04-22 | $20.20 | $20.48 | $20.12 | $20.19 | $18.31 | 99,880 |
| 2020-04-21 | $20.16 | $20.36 | $20.01 | $20.14 | $18.27 | 87,016 |
| 2020-04-20 | $20.34 | $20.58 | $20.25 | $20.32 | $18.43 | 53,798 |
| 2020-04-17 | $20.45 | $20.68 | $20.20 | $20.32 | $18.43 | 83,638 |
| 2020-04-16 | $20.62 | $20.65 | $20.01 | $20.26 | $18.37 | 65,516 |
| 2020-04-15 | $20.34 | $20.67 | $20.10 | $20.45 | $18.55 | 53,850 |
| 2020-04-14 | $20.40 | $20.80 | $20.06 | $20.60 | $18.68 | 66,749 |
| 2020-04-13 | $20.72 | $20.72 | $19.81 | $20.34 | $18.45 | 80,383 |
| 2020-04-09 | $20.00 | $20.95 | $20.00 | $20.46 | $18.56 | 121,237 |
| 2020-04-08 | $19.36 | $20.05 | $19.24 | $19.54 | $17.72 | 109,332 |
| 2020-04-07 | $19.26 | $19.82 | $19.24 | $19.54 | $17.72 | 87,456 |
| 2020-04-06 | $18.29 | $19.10 | $18.11 | $18.97 | $17.20 | 78,229 |
| 2020-04-03 | $18.39 | $18.45 | $17.60 | $17.70 | $16.05 | 78,190 |
| 2020-04-02 | $17.80 | $18.46 | $17.35 | $18.02 | $16.34 | 112,320 |
| 2020-04-01 | $18.94 | $19.49 | $17.45 | $18.06 | $16.38 | 110,202 |
| 2020-03-31 | $19.61 | $19.65 | $19.07 | $19.15 | $17.37 | 113,836 |
| 2020-03-30 | $19.19 | $19.65 | $19.00 | $19.56 | $17.74 | 122,766 |
| 2020-03-27 | $19.36 | $20.13 | $18.70 | $19.37 | $17.34 | 93,535 |
| 2020-03-26 | $18.95 | $19.94 | $18.50 | $19.65 | $17.59 | 193,938 |
| 2020-03-25 | $17.05 | $18.95 | $17.05 | $18.06 | $16.17 | 299,275 |
| 2020-03-24 | $17.88 | $18.20 | $16.71 | $16.95 | $15.18 | 248,960 |
| 2020-03-23 | $16.76 | $17.11 | $15.01 | $16.36 | $14.65 | 166,872 |
| 2020-03-20 | $17.53 | $19.00 | $16.68 | $17.05 | $15.27 | 131,581 |
| 2020-03-19 | $15.74 | $19.53 | $15.50 | $17.93 | $16.05 | 217,040 |
| 2020-03-18 | $18.00 | $18.12 | $15.64 | $16.69 | $14.94 | 230,472 |
| 2020-03-17 | $18.55 | $19.44 | $18.02 | $18.35 | $16.43 | 172,592 |
| 2020-03-16 | $18.50 | $19.69 | $18.25 | $18.55 | $16.61 | 123,114 |
| 2020-03-13 | $19.68 | $20.62 | $19.58 | $19.93 | $17.84 | 150,300 |
| 2020-03-12 | $21.39 | $21.39 | $19.10 | $19.24 | $17.23 | 246,577 |
| 2020-03-11 | $22.10 | $22.37 | $21.80 | $21.90 | $19.61 | 138,436 |
| 2020-03-10 | $22.46 | $22.75 | $22.13 | $22.22 | $19.89 | 75,613 |
| 2020-03-09 | $22.46 | $22.76 | $22.00 | $22.39 | $20.05 | 188,513 |
| 2020-03-06 | $23.09 | $23.25 | $22.99 | $23.01 | $20.60 | 82,636 |
| 2020-03-05 | $23.30 | $23.59 | $23.25 | $23.37 | $20.92 | 90,768 |
| 2020-03-04 | $23.21 | $23.51 | $23.21 | $23.45 | $21.00 | 206,688 |
| 2020-03-03 | $23.03 | $23.38 | $22.90 | $23.17 | $20.75 | 86,042 |
| 2020-03-02 | $22.47 | $23.15 | $22.47 | $22.96 | $20.56 | 62,427 |
| 2020-02-28 | $22.50 | $22.86 | $22.31 | $22.46 | $20.11 | 201,024 |
| 2020-02-27 | $22.80 | $23.14 | $22.60 | $22.72 | $20.34 | 125,241 |
| 2020-02-26 | $23.01 | $23.25 | $22.86 | $23.11 | $20.69 | 199,012 |
| 2020-02-25 | $23.54 | $23.54 | $22.81 | $22.95 | $20.55 | 141,806 |
| 2020-02-24 | $23.67 | $23.76 | $23.38 | $23.38 | $20.93 | 91,823 |
| 2020-02-21 | $23.83 | $23.86 | $23.75 | $23.82 | $21.33 | 71,245 |
| 2020-02-20 | $23.76 | $23.87 | $23.70 | $23.85 | $21.35 | 145,390 |
| 2020-02-19 | $23.85 | $23.90 | $23.66 | $23.67 | $21.19 | 94,614 |
| 2020-02-18 | $23.89 | $23.92 | $23.78 | $23.80 | $21.31 | 91,492 |
| 2020-02-14 | $23.90 | $23.95 | $23.71 | $23.89 | $21.39 | 105,287 |
| 2020-02-13 | $23.85 | $23.94 | $23.77 | $23.90 | $21.40 | 130,037 |
| 2020-02-12 | $23.56 | $23.95 | $23.56 | $23.95 | $21.44 | 260,161 |
| 2020-02-11 | $23.61 | $23.88 | $23.50 | $23.60 | $21.13 | 311,717 |
| 2020-02-10 | $23.43 | $23.88 | $23.41 | $23.57 | $21.10 | 197,462 |
| 2020-02-07 | $23.39 | $23.48 | $23.35 | $23.47 | $21.01 | 93,339 |
| 2020-02-06 | $23.31 | $23.40 | $23.30 | $23.37 | $20.92 | 63,033 |
| 2020-02-05 | $23.30 | $23.38 | $23.26 | $23.35 | $20.91 | 63,534 |
| 2020-02-04 | $23.18 | $23.34 | $23.14 | $23.33 | $20.89 | 102,404 |
| 2020-02-03 | $23.11 | $23.18 | $23.09 | $23.15 | $20.73 | 64,873 |
| 2020-01-31 | $23.06 | $23.12 | $23.01 | $23.12 | $20.70 | 155,009 |
| 2020-01-30 | $23.08 | $23.10 | $23.00 | $23.08 | $20.66 | 105,564 |
| 2020-01-29 | $22.96 | $23.12 | $22.96 | $23.12 | $20.70 | 95,651 |
| 2020-01-28 | $23.06 | $23.07 | $22.92 | $22.94 | $20.54 | 115,376 |
| 2020-01-27 | $22.98 | $23.08 | $22.93 | $23.08 | $20.66 | 65,606 |
| 2020-01-24 | $23.05 | $23.14 | $22.92 | $22.98 | $20.58 | 87,342 |
| 2020-01-23 | $23.11 | $23.13 | $23.00 | $23.05 | $20.64 | 146,760 |
| 2020-01-22 | $23.05 | $23.15 | $23.02 | $23.12 | $20.70 | 67,376 |
| 2020-01-21 | $23.13 | $23.16 | $23.00 | $23.00 | $20.59 | 88,021 |
| 2020-01-17 | $22.95 | $23.19 | $22.90 | $23.08 | $20.66 | 120,600 |
| 2020-01-16 | $22.99 | $23.07 | $22.94 | $22.95 | $20.55 | 87,253 |
| 2020-01-15 | $23.03 | $23.03 | $22.89 | $22.98 | $20.58 | 84,727 |
| 2020-01-14 | $22.89 | $23.06 | $22.86 | $22.96 | $20.56 | 161,497 |
| 2020-01-13 | $22.80 | $22.95 | $22.79 | $22.92 | $20.52 | 78,217 |
| 2020-01-10 | $22.73 | $22.79 | $22.72 | $22.76 | $20.38 | 65,352 |
| 2020-01-09 | $22.77 | $22.81 | $22.75 | $22.76 | $20.38 | 73,991 |
| 2020-01-08 | $22.72 | $22.82 | $22.72 | $22.73 | $20.35 | 95,438 |
| 2020-01-07 | $22.71 | $22.80 | $22.70 | $22.71 | $20.33 | 148,093 |
| 2020-01-06 | $22.70 | $22.78 | $22.70 | $22.73 | $20.35 | 106,778 |
| 2020-01-03 | $22.67 | $22.77 | $22.65 | $22.72 | $20.34 | 137,343 |
| 2020-01-02 | $22.55 | $22.74 | $22.55 | $22.71 | $20.33 | 144,213 |
| 2019-12-31 | $22.61 | $22.62 | $22.53 | $22.53 | $20.17 | 75,223 |
| 2019-12-30 | $22.62 | $22.67 | $22.51 | $22.51 | $20.15 | 82,451 |
| 2019-12-27 | $22.83 | $22.84 | $22.71 | $22.78 | $20.17 | 180,302 |
| 2019-12-26 | $22.82 | $22.87 | $22.74 | $22.83 | $20.21 | 62,516 |
| 2019-12-24 | $22.75 | $22.81 | $22.70 | $22.81 | $20.19 | 20,258 |
| 2019-12-23 | $22.75 | $22.83 | $22.67 | $22.74 | $20.13 | 68,174 |
| 2019-12-20 | $22.56 | $22.78 | $22.56 | $22.72 | $20.11 | 119,451 |
| 2019-12-19 | $22.55 | $22.65 | $22.46 | $22.55 | $19.96 | 99,696 |
| 2019-12-18 | $22.49 | $22.56 | $22.45 | $22.52 | $19.94 | 76,768 |
| 2019-12-17 | $22.49 | $22.49 | $22.42 | $22.48 | $19.90 | 109,248 |
| 2019-12-16 | $22.45 | $22.45 | $22.37 | $22.42 | $19.85 | 55,838 |
| 2019-12-13 | $22.32 | $22.41 | $22.29 | $22.39 | $19.82 | 76,079 |
| 2019-12-12 | $22.40 | $22.42 | $22.26 | $22.29 | $19.73 | 76,599 |
| 2019-12-11 | $22.29 | $22.39 | $22.26 | $22.39 | $19.82 | 69,648 |
| 2019-12-10 | $22.26 | $22.34 | $22.25 | $22.31 | $19.75 | 70,923 |
| 2019-12-09 | $22.30 | $22.38 | $22.25 | $22.26 | $19.71 | 65,159 |
| 2019-12-06 | $22.27 | $22.36 | $22.23 | $22.25 | $19.70 | 80,490 |
| 2019-12-05 | $22.35 | $22.37 | $22.19 | $22.26 | $19.71 | 90,146 |
| 2019-12-04 | $22.33 | $22.39 | $22.25 | $22.35 | $19.79 | 82,449 |
| 2019-12-03 | $22.25 | $22.34 | $22.17 | $22.27 | $19.72 | 75,257 |
| 2019-12-02 | $22.35 | $22.36 | $22.12 | $22.33 | $19.77 | 81,398 |
| 2019-11-29 | $22.45 | $22.45 | $22.27 | $22.27 | $19.72 | 176,928 |
| 2019-11-27 | $22.61 | $22.68 | $22.44 | $22.51 | $19.93 | 90,507 |
| 2019-11-26 | $22.54 | $22.64 | $22.46 | $22.64 | $20.04 | 65,482 |
| 2019-11-25 | $22.53 | $22.58 | $22.33 | $22.47 | $19.89 | 84,898 |
| 2019-11-22 | $22.45 | $22.53 | $22.43 | $22.47 | $19.89 | 58,680 |
| 2019-11-21 | $22.30 | $22.50 | $22.29 | $22.38 | $19.81 | 44,742 |
| 2019-11-20 | $22.33 | $22.41 | $22.26 | $22.34 | $19.78 | 54,002 |
| 2019-11-19 | $22.40 | $22.47 | $22.30 | $22.31 | $19.75 | 60,945 |
| 2019-11-18 | $22.29 | $22.42 | $22.23 | $22.41 | $19.84 | 69,749 |
| 2019-11-15 | $22.25 | $22.33 | $22.20 | $22.21 | $19.66 | 57,048 |
| 2019-11-14 | $22.25 | $22.30 | $22.16 | $22.19 | $19.64 | 69,638 |
| 2019-11-13 | $22.12 | $22.23 | $22.12 | $22.19 | $19.64 | 53,385 |
| 2019-11-12 | $22.20 | $22.29 | $22.09 | $22.14 | $19.60 | 76,366 |
| 2019-11-11 | $22.34 | $22.35 | $22.26 | $22.27 | $19.72 | 31,431 |
| 2019-11-08 | $22.21 | $22.35 | $22.13 | $22.35 | $19.79 | 44,972 |
| 2019-11-07 | $22.17 | $22.25 | $22.07 | $22.23 | $19.68 | 149,705 |
| 2019-11-06 | $22.23 | $22.25 | $22.18 | $22.19 | $19.64 | 61,480 |
| 2019-11-05 | $22.29 | $22.35 | $22.08 | $22.17 | $19.63 | 116,655 |
| 2019-11-04 | $22.30 | $22.34 | $22.24 | $22.28 | $19.72 | 61,551 |
| 2019-11-01 | $22.22 | $22.25 | $22.17 | $22.23 | $19.68 | 34,777 |
| 2019-10-31 | $22.19 | $22.38 | $22.13 | $22.21 | $19.66 | 350,033 |
| 2019-10-30 | $22.23 | $22.24 | $22.10 | $22.24 | $19.69 | 103,454 |
| 2019-10-29 | $22.20 | $22.28 | $22.15 | $22.23 | $19.68 | 75,439 |
| 2019-10-28 | $22.28 | $22.28 | $22.15 | $22.15 | $19.61 | 58,308 |
| 2019-10-25 | $22.26 | $22.28 | $22.25 | $22.28 | $19.72 | 61,725 |
| 2019-10-24 | $22.14 | $22.28 | $22.14 | $22.25 | $19.70 | 85,422 |
| 2019-10-23 | $22.19 | $22.25 | $22.15 | $22.15 | $19.61 | 53,991 |
| 2019-10-22 | $22.09 | $22.19 | $22.09 | $22.17 | $19.63 | 45,041 |
| 2019-10-21 | $22.17 | $22.22 | $22.04 | $22.06 | $19.53 | 58,605 |
| 2019-10-18 | $22.25 | $22.25 | $21.99 | $22.10 | $19.57 | 60,117 |
| 2019-10-17 | $22.21 | $22.28 | $22.15 | $22.15 | $19.61 | 88,632 |
| 2019-10-16 | $22.28 | $22.28 | $22.10 | $22.19 | $19.64 | 93,450 |
| 2019-10-15 | $22.18 | $22.28 | $22.07 | $22.25 | $19.70 | 142,485 |
| 2019-10-14 | $21.96 | $22.10 | $21.91 | $22.08 | $19.55 | 69,814 |
| 2019-10-11 | $21.93 | $21.96 | $21.89 | $21.91 | $19.40 | 65,478 |
| 2019-10-10 | $21.82 | $21.93 | $21.79 | $21.93 | $19.41 | 49,843 |
| 2019-10-09 | $21.87 | $21.93 | $21.75 | $21.75 | $19.26 | 71,170 |
| 2019-10-08 | $21.96 | $21.96 | $21.81 | $21.83 | $19.33 | 64,174 |
| 2019-10-07 | $21.85 | $21.97 | $21.78 | $21.96 | $19.44 | 72,579 |
| 2019-10-04 | $21.94 | $21.97 | $21.84 | $21.88 | $19.37 | 44,459 |
| 2019-10-03 | $21.85 | $21.96 | $21.81 | $21.90 | $19.39 | 36,513 |
| 2019-10-02 | $21.97 | $21.97 | $21.82 | $21.87 | $19.36 | 72,613 |
| 2019-10-01 | $21.88 | $22.02 | $21.88 | $21.98 | $19.46 | 56,095 |
| 2019-09-30 | $22.12 | $22.12 | $21.81 | $21.86 | $19.35 | 219,088 |
| 2019-09-27 | $21.98 | $22.15 | $21.86 | $22.12 | $19.58 | 90,327 |
| 2019-09-26 | $22.16 | $22.22 | $22.11 | $22.17 | $19.40 | 67,811 |
| 2019-09-25 | $22.11 | $22.17 | $22.05 | $22.16 | $19.39 | 58,990 |
| 2019-09-24 | $22.17 | $22.22 | $22.10 | $22.11 | $19.35 | 67,660 |
| 2019-09-23 | $22.16 | $22.26 | $22.13 | $22.17 | $19.40 | 72,489 |
| 2019-09-20 | $22.10 | $22.21 | $22.09 | $22.14 | $19.38 | 73,019 |
| 2019-09-19 | $22.03 | $22.16 | $22.02 | $22.11 | $19.35 | 213,418 |
| 2019-09-18 | $22.02 | $22.12 | $21.92 | $21.99 | $19.25 | 84,040 |
| 2019-09-17 | $21.96 | $22.07 | $21.94 | $22.00 | $19.25 | 74,860 |
| 2019-09-16 | $21.93 | $21.95 | $21.78 | $21.89 | $19.16 | 74,580 |
| 2019-09-13 | $22.25 | $22.25 | $21.87 | $22.05 | $19.30 | 83,955 |
| 2019-09-12 | $22.22 | $22.43 | $22.17 | $22.31 | $19.53 | 74,342 |
| 2019-09-11 | $22.37 | $22.37 | $22.13 | $22.16 | $19.39 | 70,128 |
| 2019-09-10 | $22.56 | $22.56 | $22.26 | $22.27 | $19.49 | 69,112 |
| 2019-09-09 | $22.48 | $22.51 | $22.37 | $22.47 | $19.67 | 50,739 |
| 2019-09-06 | $22.47 | $22.58 | $22.41 | $22.51 | $19.70 | 58,280 |
| 2019-09-05 | $22.20 | $22.44 | $22.14 | $22.39 | $19.60 | 105,964 |
| 2019-09-04 | $22.02 | $22.20 | $21.99 | $22.17 | $19.40 | 118,953 |
| 2019-09-03 | $21.95 | $22.02 | $21.90 | $22.02 | $19.27 | 46,437 |
| 2019-08-30 | $22.01 | $22.13 | $21.77 | $21.86 | $19.13 | 294,558 |
| 2019-08-29 | $22.01 | $22.20 | $22.01 | $22.01 | $19.26 | 55,645 |
| 2019-08-28 | $21.95 | $22.07 | $21.90 | $22.00 | $19.25 | 173,560 |
| 2019-08-27 | $21.85 | $21.98 | $21.78 | $21.95 | $19.21 | 55,223 |
| 2019-08-26 | $22.00 | $22.01 | $21.74 | $21.88 | $19.15 | 75,998 |
| 2019-08-23 | $21.95 | $22.01 | $21.85 | $21.88 | $19.15 | 123,201 |
| 2019-08-22 | $21.94 | $22.10 | $21.92 | $21.99 | $19.25 | 387,508 |
| 2019-08-21 | $21.93 | $21.95 | $21.83 | $21.92 | $19.18 | 113,588 |
| 2019-08-20 | $21.86 | $21.97 | $21.83 | $21.89 | $19.16 | 80,866 |
| 2019-08-19 | $22.21 | $22.38 | $21.87 | $21.90 | $19.17 | 51,100 |
| 2019-08-16 | $22.28 | $22.28 | $21.87 | $21.98 | $19.24 | 194,588 |
| 2019-08-15 | $22.33 | $22.38 | $22.14 | $22.16 | $19.39 | 67,446 |
| 2019-08-14 | $22.28 | $22.38 | $22.20 | $22.26 | $19.48 | 130,890 |
| 2019-08-13 | $21.83 | $22.39 | $21.83 | $22.35 | $19.56 | 139,010 |
| 2019-08-12 | $21.68 | $21.94 | $21.67 | $21.94 | $19.20 | 35,477 |
| 2019-08-09 | $21.70 | $21.75 | $21.52 | $21.65 | $18.95 | 26,780 |
| 2019-08-08 | $21.67 | $21.79 | $21.65 | $21.68 | $18.97 | 66,822 |
| 2019-08-07 | $21.70 | $21.78 | $21.62 | $21.69 | $18.98 | 55,629 |
| 2019-08-06 | $21.66 | $21.82 | $21.62 | $21.80 | $19.08 | 57,614 |
| 2019-08-05 | $21.90 | $21.94 | $21.50 | $21.66 | $18.96 | 53,233 |
| 2019-08-02 | $21.80 | $22.34 | $21.55 | $21.95 | $19.21 | 147,278 |
| 2019-08-01 | $21.44 | $21.82 | $21.40 | $21.74 | $19.03 | 125,409 |
| 2019-07-31 | $21.35 | $21.59 | $21.25 | $21.35 | $18.69 | 258,564 |
| 2019-07-30 | $21.52 | $21.70 | $21.34 | $21.36 | $18.69 | 108,149 |
| 2019-07-29 | $21.40 | $21.74 | $21.39 | $21.54 | $18.85 | 66,067 |
| 2019-07-26 | $21.30 | $21.44 | $21.24 | $21.42 | $18.75 | 71,097 |
| 2019-07-25 | $21.51 | $21.57 | $21.29 | $21.31 | $18.65 | 79,449 |
| 2019-07-24 | $21.45 | $21.58 | $21.38 | $21.52 | $18.83 | 80,370 |
| 2019-07-23 | $21.33 | $21.46 | $21.33 | $21.43 | $18.76 | 71,383 |
| 2019-07-22 | $21.35 | $21.42 | $21.27 | $21.30 | $18.64 | 42,232 |
| 2019-07-19 | $21.36 | $21.46 | $21.25 | $21.35 | $18.69 | 71,976 |
| 2019-07-18 | $21.22 | $21.42 | $21.18 | $21.42 | $18.75 | 94,613 |
| 2019-07-17 | $21.09 | $21.25 | $21.09 | $21.17 | $18.53 | 54,297 |
| 2019-07-16 | $21.12 | $21.17 | $21.03 | $21.17 | $18.53 | 77,559 |
| 2019-07-15 | $21.10 | $21.15 | $21.05 | $21.06 | $18.43 | 63,160 |
| 2019-07-12 | $21.06 | $21.10 | $21.01 | $21.04 | $18.41 | 40,572 |
| 2019-07-11 | $21.20 | $21.20 | $21.00 | $21.08 | $18.45 | 52,032 |
| 2019-07-10 | $20.94 | $21.23 | $20.80 | $21.19 | $18.55 | 97,680 |
| 2019-07-09 | $20.93 | $20.95 | $20.82 | $20.91 | $18.30 | 64,306 |
| 2019-07-08 | $20.73 | $20.94 | $20.73 | $20.90 | $18.29 | 43,692 |
| 2019-07-05 | $20.87 | $20.98 | $20.75 | $20.80 | $18.20 | 21,086 |
| 2019-07-03 | $20.90 | $21.13 | $20.86 | $20.87 | $18.27 | 76,345 |
| 2019-07-02 | $20.51 | $20.98 | $20.51 | $20.95 | $18.34 | 139,170 |
| 2019-07-01 | $20.48 | $20.59 | $20.40 | $20.51 | $17.95 | 109,413 |
| 2019-06-28 | $20.53 | $20.61 | $20.36 | $20.36 | $17.82 | 201,728 |
| 2019-06-27 | $20.73 | $20.73 | $20.51 | $20.58 | $18.01 | 73,025 |
| 2019-06-26 | $20.92 | $20.97 | $20.82 | $20.87 | $18.04 | 66,500 |
| 2019-06-25 | $20.77 | $20.92 | $20.77 | $20.92 | $18.09 | 77,931 |
| 2019-06-24 | $20.87 | $20.93 | $20.80 | $20.83 | $18.01 | 77,055 |
| 2019-06-21 | $20.95 | $21.00 | $20.81 | $20.82 | $18.00 | 50,505 |
| 2019-06-20 | $20.84 | $20.98 | $20.82 | $20.96 | $18.12 | 81,233 |
| 2019-06-19 | $20.58 | $20.79 | $20.53 | $20.77 | $17.96 | 80,562 |
| 2019-06-18 | $20.57 | $20.67 | $20.57 | $20.63 | $17.84 | 66,430 |
| 2019-06-17 | $20.55 | $20.56 | $20.43 | $20.54 | $17.76 | 137,555 |
| 2019-06-14 | $20.51 | $20.53 | $20.46 | $20.50 | $17.72 | 81,462 |
| 2019-06-13 | $20.60 | $20.60 | $20.50 | $20.53 | $17.75 | 110,255 |
| 2019-06-12 | $20.73 | $20.77 | $20.50 | $20.55 | $17.77 | 91,800 |
| 2019-06-11 | $20.87 | $20.95 | $20.70 | $20.77 | $17.96 | 80,409 |
| 2019-06-10 | $20.90 | $21.05 | $20.80 | $20.83 | $18.01 | 63,283 |
| 2019-06-07 | $20.75 | $20.93 | $20.71 | $20.93 | $18.10 | 49,224 |
| 2019-06-06 | $20.80 | $20.89 | $20.65 | $20.76 | $17.95 | 75,269 |
| 2019-06-05 | $20.84 | $20.89 | $20.74 | $20.83 | $18.01 | 35,488 |
| 2019-06-04 | $20.63 | $20.83 | $20.63 | $20.83 | $18.01 | 47,674 |
| 2019-06-03 | $20.47 | $20.71 | $20.47 | $20.61 | $17.82 | 77,204 |
| 2019-05-31 | $20.55 | $20.59 | $20.43 | $20.52 | $17.74 | 217,734 |
| 2019-05-30 | $20.54 | $20.61 | $20.53 | $20.60 | $17.81 | 48,261 |
| 2019-05-29 | $20.42 | $20.61 | $20.40 | $20.61 | $17.82 | 69,539 |
| 2019-05-28 | $20.48 | $20.55 | $20.42 | $20.45 | $17.68 | 39,640 |
| 2019-05-24 | $20.57 | $20.63 | $20.48 | $20.49 | $17.71 | 52,452 |
| 2019-05-23 | $20.68 | $20.69 | $20.41 | $20.57 | $17.78 | 62,680 |
| 2019-05-22 | $20.63 | $20.76 | $20.56 | $20.66 | $17.86 | 71,434 |
| 2019-05-21 | $20.40 | $20.67 | $20.40 | $20.67 | $17.87 | 65,626 |
| 2019-05-20 | $20.68 | $20.68 | $20.40 | $20.40 | $17.64 | 56,557 |
| 2019-05-17 | $20.64 | $20.86 | $20.53 | $20.64 | $17.84 | 76,844 |
| 2019-05-16 | $20.42 | $20.75 | $20.42 | $20.69 | $17.89 | 127,694 |
| 2019-05-15 | $20.34 | $20.49 | $20.31 | $20.42 | $17.65 | 57,477 |
| 2019-05-14 | $20.34 | $20.42 | $20.29 | $20.38 | $17.62 | 53,556 |
| 2019-05-13 | $20.32 | $20.42 | $20.26 | $20.34 | $17.59 | 298,835 |
| 2019-05-10 | $20.26 | $20.35 | $20.24 | $20.34 | $17.59 | 34,547 |
| 2019-05-09 | $20.29 | $20.33 | $20.20 | $20.30 | $17.55 | 60,205 |
| 2019-05-08 | $20.22 | $20.28 | $20.20 | $20.27 | $17.52 | 134,772 |
| 2019-05-07 | $20.17 | $20.28 | $20.17 | $20.20 | $17.46 | 57,167 |
| 2019-05-06 | $20.24 | $20.29 | $20.17 | $20.25 | $17.51 | 72,543 |
| 2019-05-03 | $20.25 | $20.31 | $20.21 | $20.28 | $17.53 | 117,908 |
| 2019-05-02 | $20.32 | $20.34 | $20.24 | $20.27 | $17.52 | 30,435 |
| 2019-05-01 | $20.24 | $20.38 | $20.24 | $20.30 | $17.55 | 64,338 |
| 2019-04-30 | $20.30 | $20.41 | $20.22 | $20.24 | $17.50 | 259,364 |
| 2019-04-29 | $20.32 | $20.38 | $20.20 | $20.26 | $17.52 | 94,487 |
| 2019-04-26 | $20.07 | $20.33 | $20.07 | $20.33 | $17.58 | 65,813 |
| 2019-04-25 | $20.05 | $20.14 | $20.05 | $20.11 | $17.39 | 104,317 |
| 2019-04-24 | $20.09 | $20.18 | $20.06 | $20.06 | $17.34 | 183,996 |
| 2019-04-23 | $20.03 | $20.15 | $20.01 | $20.13 | $17.40 | 76,417 |
| 2019-04-22 | $20.04 | $20.10 | $20.01 | $20.03 | $17.32 | 80,348 |
| 2019-04-18 | $20.13 | $20.17 | $20.06 | $20.06 | $17.34 | 168,823 |
| 2019-04-17 | $20.17 | $20.19 | $20.01 | $20.09 | $17.37 | 148,917 |
| 2019-04-16 | $20.09 | $20.16 | $20.07 | $20.10 | $17.38 | 132,007 |
| 2019-04-15 | $19.98 | $20.09 | $19.97 | $20.08 | $17.36 | 76,846 |
| 2019-04-12 | $19.85 | $19.99 | $19.84 | $19.95 | $17.25 | 202,596 |
| 2019-04-11 | $19.79 | $19.86 | $19.72 | $19.85 | $17.16 | 87,769 |
| 2019-04-10 | $19.69 | $19.78 | $19.67 | $19.76 | $17.08 | 48,564 |
| 2019-04-09 | $19.76 | $19.78 | $19.67 | $19.69 | $17.02 | 73,926 |
| 2019-04-08 | $19.64 | $19.79 | $19.64 | $19.75 | $17.08 | 117,495 |
| 2019-04-05 | $19.68 | $19.75 | $19.62 | $19.66 | $17.00 | 910,362 |
| 2019-04-04 | $19.60 | $19.72 | $19.59 | $19.62 | $16.96 | 422,766 |
| 2019-04-03 | $19.56 | $19.63 | $19.52 | $19.59 | $16.94 | 202,857 |
| 2019-04-02 | $19.60 | $19.67 | $19.46 | $19.56 | $16.91 | 242,741 |
| 2019-04-01 | $19.41 | $19.61 | $19.37 | $19.58 | $16.93 | 106,265 |
| 2019-03-29 | $19.30 | $19.40 | $19.27 | $19.35 | $16.73 | 205,976 |
| 2019-03-28 | $19.37 | $19.38 | $19.27 | $19.32 | $16.70 | 152,275 |
| 2019-03-27 | $19.63 | $19.72 | $19.55 | $19.57 | $16.70 | 141,777 |
| 2019-03-26 | $19.70 | $19.70 | $19.57 | $19.64 | $16.76 | 70,633 |
| 2019-03-25 | $19.66 | $19.68 | $19.56 | $19.63 | $16.75 | 67,436 |
| 2019-03-22 | $19.75 | $19.77 | $19.60 | $19.70 | $16.81 | 156,154 |
| 2019-03-21 | $19.74 | $19.80 | $19.65 | $19.75 | $16.86 | 117,343 |
| 2019-03-20 | $19.96 | $19.96 | $19.65 | $19.71 | $16.82 | 160,048 |
| 2019-03-19 | $20.11 | $20.18 | $19.95 | $20.02 | $17.09 | 100,751 |
| 2019-03-18 | $20.25 | $20.27 | $20.09 | $20.10 | $17.16 | 76,555 |
| 2019-03-15 | $20.22 | $20.30 | $20.15 | $20.19 | $17.23 | 61,314 |
| 2019-03-14 | $20.18 | $20.29 | $20.09 | $20.24 | $17.28 | 60,356 |
| 2019-03-13 | $20.08 | $20.18 | $20.03 | $20.16 | $17.21 | 36,076 |
| 2019-03-12 | $19.96 | $20.05 | $19.92 | $20.00 | $17.07 | 64,993 |
| 2019-03-11 | $20.04 | $20.06 | $19.91 | $19.93 | $17.01 | 112,299 |
| 2019-03-08 | $20.01 | $20.06 | $19.95 | $20.04 | $17.10 | 42,571 |
| 2019-03-07 | $20.11 | $20.15 | $19.91 | $20.01 | $17.08 | 148,035 |
| 2019-03-06 | $19.94 | $20.14 | $19.84 | $20.05 | $17.11 | 125,053 |
| 2019-03-05 | $19.84 | $19.93 | $19.73 | $19.93 | $17.01 | 95,241 |
| 2019-03-04 | $19.74 | $19.90 | $19.69 | $19.75 | $16.86 | 65,233 |
| 2019-03-01 | $19.69 | $19.74 | $19.56 | $19.74 | $16.85 | 97,137 |
| 2019-02-28 | $19.61 | $19.68 | $19.53 | $19.53 | $16.67 | 175,080 |
| 2019-02-27 | $19.65 | $19.69 | $19.55 | $19.60 | $16.73 | 183,298 |
| 2019-02-26 | $19.60 | $19.67 | $19.54 | $19.67 | $16.79 | 80,709 |
| 2019-02-25 | $19.72 | $19.77 | $19.56 | $19.63 | $16.75 | 92,252 |
| 2019-02-22 | $19.61 | $19.74 | $19.57 | $19.71 | $16.82 | 80,807 |
| 2019-02-21 | $19.64 | $19.66 | $19.51 | $19.66 | $16.78 | 85,290 |
| 2019-02-20 | $19.67 | $19.74 | $19.62 | $19.67 | $16.79 | 77,399 |
| 2019-02-19 | $19.75 | $19.77 | $19.62 | $19.66 | $16.78 | 91,296 |
| 2019-02-15 | $19.67 | $19.80 | $19.65 | $19.70 | $16.81 | 94,002 |
| 2019-02-14 | $19.55 | $19.71 | $19.50 | $19.65 | $16.77 | 181,334 |
| 2019-02-13 | $19.50 | $19.69 | $19.45 | $19.65 | $16.77 | 200,922 |
| 2019-02-12 | $19.47 | $19.58 | $19.40 | $19.47 | $16.62 | 102,534 |
| 2019-02-11 | $19.51 | $19.51 | $19.33 | $19.40 | $16.56 | 52,097 |
| 2019-02-08 | $19.45 | $19.65 | $19.36 | $19.47 | $16.62 | 128,970 |
| 2019-02-07 | $19.53 | $19.63 | $19.43 | $19.50 | $16.64 | 76,331 |
| 2019-02-06 | $19.70 | $19.72 | $19.45 | $19.53 | $16.67 | 59,354 |
| 2019-02-05 | $19.81 | $19.81 | $19.56 | $19.70 | $16.81 | 81,167 |
| 2019-02-04 | $19.72 | $19.85 | $19.65 | $19.80 | $16.90 | 86,912 |
| 2019-02-01 | $19.97 | $20.04 | $19.65 | $19.72 | $16.83 | 88,050 |
| 2019-01-31 | $19.94 | $20.11 | $19.83 | $19.89 | $16.98 | 228,482 |
| 2019-01-30 | $19.84 | $20.06 | $19.81 | $19.95 | $17.03 | 274,488 |
| 2019-01-29 | $20.04 | $20.15 | $19.80 | $19.84 | $16.93 | 93,121 |
| 2019-01-28 | $20.13 | $20.14 | $19.92 | $20.14 | $17.19 | 52,357 |
| 2019-01-25 | $19.93 | $20.18 | $19.93 | $20.15 | $17.20 | 106,659 |
| 2019-01-24 | $19.85 | $19.94 | $19.76 | $19.91 | $16.99 | 75,714 |
| 2019-01-23 | $19.83 | $19.95 | $19.74 | $19.83 | $16.93 | 82,077 |
| 2019-01-22 | $19.90 | $19.95 | $19.72 | $19.78 | $16.88 | 82,880 |
| 2019-01-18 | $19.76 | $19.93 | $19.70 | $19.93 | $17.01 | 152,486 |
| 2019-01-17 | $19.93 | $19.98 | $19.61 | $19.72 | $16.83 | 149,224 |
| 2019-01-16 | $20.02 | $20.13 | $19.83 | $19.90 | $16.99 | 120,349 |
| 2019-01-15 | $19.94 | $20.08 | $19.82 | $19.94 | $17.02 | 111,814 |
| 2019-01-14 | $19.90 | $20.02 | $19.80 | $19.88 | $16.97 | 119,002 |
| 2019-01-11 | $19.83 | $20.10 | $19.71 | $19.91 | $16.99 | 107,122 |
| 2019-01-10 | $19.91 | $20.37 | $19.80 | $19.95 | $17.03 | 109,231 |
| 2019-01-09 | $19.76 | $20.03 | $19.66 | $19.95 | $17.03 | 95,107 |
| 2019-01-08 | $19.67 | $19.84 | $19.43 | $19.77 | $16.87 | 105,943 |
| 2019-01-07 | $19.59 | $19.95 | $19.40 | $19.59 | $16.72 | 126,706 |
| 2019-01-04 | $19.57 | $19.58 | $19.30 | $19.47 | $16.62 | 106,732 |
| 2019-01-03 | $19.20 | $19.51 | $18.99 | $19.26 | $16.44 | 76,131 |
| 2019-01-02 | $18.96 | $19.27 | $18.80 | $19.18 | $16.37 | 75,425 |
| 2018-12-31 | $19.00 | $19.50 | $18.83 | $18.96 | $16.18 | 418,647 |
| 2018-12-28 | $18.52 | $19.27 | $18.52 | $18.76 | $16.01 | 234,186 |
| 2018-12-27 | $19.04 | $19.08 | $18.55 | $18.75 | $15.79 | 151,816 |
| 2018-12-26 | $18.41 | $19.49 | $18.41 | $18.88 | $15.90 | 194,079 |
| 2018-12-24 | $18.50 | $18.50 | $18.02 | $18.40 | $15.49 | 119,774 |
| 2018-12-21 | $18.60 | $18.74 | $18.14 | $18.48 | $15.56 | 202,835 |
| 2018-12-20 | $18.75 | $18.88 | $18.50 | $18.62 | $15.68 | 214,509 |
| 2018-12-19 | $18.65 | $18.96 | $18.65 | $18.84 | $15.86 | 218,331 |
| 2018-12-18 | $18.65 | $18.79 | $18.38 | $18.70 | $15.75 | 279,178 |
| 2018-12-17 | $18.71 | $18.79 | $18.60 | $18.78 | $15.81 | 181,266 |
| 2018-12-14 | $18.76 | $18.95 | $18.76 | $18.92 | $15.93 | 153,345 |
| 2018-12-13 | $18.96 | $19.08 | $18.84 | $18.98 | $15.98 | 213,279 |
| 2018-12-12 | $19.04 | $19.18 | $18.90 | $19.03 | $16.02 | 189,765 |
| 2018-12-11 | $18.94 | $19.08 | $18.82 | $18.89 | $15.91 | 184,871 |
| 2018-12-10 | $18.92 | $18.98 | $18.63 | $18.86 | $15.88 | 223,991 |
| 2018-12-07 | $19.20 | $19.35 | $18.85 | $18.99 | $15.99 | 298,102 |
| 2018-12-06 | $18.92 | $19.19 | $18.71 | $19.11 | $16.09 | 358,549 |
| 2018-12-04 | $19.51 | $19.51 | $18.93 | $19.02 | $16.02 | 288,144 |
| 2018-12-03 | $20.01 | $20.12 | $19.42 | $19.56 | $16.47 | 278,581 |
| 2018-11-30 | $19.94 | $20.00 | $19.81 | $19.96 | $16.81 | 183,591 |
| 2018-11-29 | $19.95 | $20.10 | $19.93 | $20.04 | $16.87 | 114,933 |
| 2018-11-28 | $20.01 | $20.16 | $19.91 | $19.95 | $16.80 | 135,521 |
| 2018-11-27 | $20.05 | $20.21 | $20.00 | $20.08 | $16.91 | 81,829 |
| 2018-11-26 | $20.19 | $20.42 | $20.05 | $20.16 | $16.98 | 59,480 |
| 2018-11-23 | $20.08 | $20.24 | $20.05 | $20.24 | $17.04 | 42,299 |
| 2018-11-21 | $20.20 | $20.28 | $20.09 | $20.24 | $17.04 | 82,848 |
| 2018-11-20 | $20.16 | $20.27 | $19.99 | $19.99 | $16.83 | 172,008 |
| 2018-11-19 | $20.38 | $20.48 | $19.96 | $20.48 | $17.25 | 66,722 |
| 2018-11-16 | $20.66 | $20.79 | $20.34 | $20.45 | $17.22 | 153,830 |
| 2018-11-15 | $20.80 | $20.90 | $20.62 | $20.77 | $17.49 | 133,921 |
| 2018-11-14 | $21.11 | $21.11 | $20.95 | $20.98 | $17.67 | 63,376 |
| 2018-11-13 | $21.16 | $21.29 | $21.00 | $21.00 | $17.68 | 129,024 |
| 2018-11-12 | $21.21 | $21.26 | $21.11 | $21.20 | $17.85 | 49,897 |
| 2018-11-09 | $21.35 | $21.35 | $21.25 | $21.27 | $17.91 | 75,551 |
| 2018-11-08 | $21.29 | $21.43 | $21.28 | $21.33 | $17.96 | 85,551 |
| 2018-11-07 | $21.26 | $21.40 | $21.26 | $21.33 | $17.96 | 91,224 |
| 2018-11-06 | $21.30 | $21.32 | $21.16 | $21.28 | $17.92 | 64,111 |
| 2018-11-05 | $21.41 | $21.53 | $21.17 | $21.30 | $17.94 | 178,310 |
| 2018-11-02 | $21.54 | $21.60 | $21.36 | $21.45 | $18.06 | 48,162 |
| 2018-11-01 | $21.55 | $21.70 | $21.45 | $21.64 | $18.22 | 53,585 |
| 2018-10-31 | $21.42 | $21.57 | $21.39 | $21.51 | $18.11 | 59,230 |
| 2018-10-30 | $21.72 | $21.72 | $21.32 | $21.55 | $18.15 | 63,666 |
| 2018-10-29 | $21.70 | $21.90 | $21.61 | $21.64 | $18.22 | 45,896 |
| 2018-10-26 | $21.71 | $21.91 | $21.64 | $21.74 | $18.31 | 27,987 |
| 2018-10-25 | $21.66 | $21.83 | $21.66 | $21.80 | $18.36 | 50,717 |
| 2018-10-24 | $21.98 | $21.98 | $21.70 | $21.77 | $18.33 | 42,948 |
| 2018-10-23 | $21.96 | $22.03 | $21.75 | $21.86 | $18.41 | 45,505 |
| 2018-10-22 | $21.85 | $22.08 | $21.85 | $21.96 | $18.49 | 41,358 |
| 2018-10-19 | $21.71 | $21.98 | $21.69 | $21.98 | $18.51 | 88,293 |
| 2018-10-18 | $21.78 | $21.83 | $21.68 | $21.79 | $18.35 | 36,835 |
| 2018-10-17 | $21.71 | $21.80 | $21.55 | $21.79 | $18.35 | 48,535 |
| 2018-10-16 | $21.73 | $21.86 | $21.63 | $21.71 | $18.28 | 68,527 |
| 2018-10-15 | $21.60 | $21.67 | $21.35 | $21.60 | $18.19 | 75,791 |
| 2018-10-12 | $21.56 | $21.69 | $21.40 | $21.57 | $18.16 | 107,768 |
| 2018-10-11 | $21.64 | $21.74 | $21.40 | $21.48 | $18.09 | 73,879 |
| 2018-10-10 | $21.61 | $21.68 | $21.45 | $21.58 | $18.17 | 104,289 |
| 2018-10-09 | $21.66 | $21.66 | $21.41 | $21.61 | $18.20 | 81,699 |
| 2018-10-08 | $21.35 | $21.50 | $21.26 | $21.50 | $18.10 | 56,924 |
| 2018-10-05 | $21.16 | $21.38 | $21.01 | $21.35 | $17.98 | 120,459 |
| 2018-10-04 | $21.55 | $21.55 | $21.12 | $21.16 | $17.82 | 133,281 |
| 2018-10-03 | $22.04 | $22.07 | $21.52 | $21.53 | $18.13 | 126,351 |
| 2018-10-02 | $22.22 | $22.29 | $21.94 | $21.96 | $18.49 | 92,591 |
| 2018-10-01 | $22.64 | $22.68 | $22.25 | $22.25 | $18.74 | 50,115 |
| 2018-09-28 | $22.71 | $22.76 | $22.63 | $22.64 | $19.06 | 78,535 |
| 2018-09-27 | $22.68 | $22.80 | $22.54 | $22.74 | $19.15 | 111,026 |
| 2018-09-26 | $22.82 | $22.93 | $22.70 | $22.87 | $19.04 | 36,635 |
| 2018-09-25 | $22.88 | $22.89 | $22.70 | $22.75 | $18.94 | 47,701 |
| 2018-09-24 | $22.84 | $22.94 | $22.81 | $22.94 | $19.10 | 42,285 |
| 2018-09-21 | $22.80 | $22.95 | $22.76 | $22.80 | $18.99 | 36,870 |
| 2018-09-20 | $22.75 | $22.96 | $22.63 | $22.91 | $19.08 | 58,915 |
| 2018-09-19 | $22.95 | $22.95 | $22.77 | $22.78 | $18.97 | 74,055 |
| 2018-09-18 | $22.90 | $23.04 | $22.85 | $22.95 | $19.11 | 60,976 |
| 2018-09-17 | $23.04 | $23.10 | $22.93 | $22.95 | $19.11 | 42,275 |
| 2018-09-14 | $23.05 | $23.16 | $22.74 | $23.14 | $19.27 | 83,004 |
| 2018-09-13 | $23.21 | $23.29 | $23.05 | $23.05 | $19.19 | 58,104 |
| 2018-09-12 | $23.16 | $23.29 | $23.11 | $23.21 | $19.33 | 39,310 |
| 2018-09-11 | $23.11 | $23.29 | $23.07 | $23.19 | $19.31 | 54,690 |
| 2018-09-10 | $23.20 | $23.20 | $23.04 | $23.14 | $19.27 | 29,630 |
| 2018-09-07 | $23.50 | $23.50 | $23.07 | $23.11 | $19.24 | 71,830 |
| 2018-09-06 | $23.65 | $23.78 | $23.47 | $23.54 | $19.60 | 135,177 |
| 2018-09-05 | $23.82 | $23.93 | $23.64 | $23.72 | $19.75 | 60,523 |
| 2018-09-04 | $23.75 | $23.95 | $23.72 | $23.87 | $19.88 | 83,846 |
| 2018-08-31 | $23.74 | $23.89 | $23.67 | $23.89 | $19.89 | 78,125 |
| 2018-08-30 | $23.51 | $23.80 | $23.46 | $23.77 | $19.79 | 125,929 |
| 2018-08-29 | $23.46 | $23.49 | $23.37 | $23.46 | $19.53 | 54,143 |
| 2018-08-28 | $23.33 | $23.47 | $23.18 | $23.41 | $19.49 | 72,792 |
| 2018-08-27 | $23.53 | $23.53 | $23.31 | $23.36 | $19.45 | 30,740 |
| 2018-08-24 | $23.48 | $23.53 | $23.41 | $23.48 | $19.55 | 41,231 |
| 2018-08-23 | $23.53 | $23.53 | $23.38 | $23.48 | $19.55 | 36,194 |
| 2018-08-22 | $23.45 | $23.53 | $23.40 | $23.50 | $19.57 | 40,349 |
| 2018-08-21 | $23.72 | $23.72 | $23.45 | $23.51 | $19.58 | 39,096 |
| 2018-08-20 | $23.50 | $23.76 | $23.50 | $23.62 | $19.67 | 68,997 |
| 2018-08-17 | $23.45 | $23.60 | $23.44 | $23.52 | $19.58 | 43,004 |
| 2018-08-16 | $23.24 | $23.45 | $23.24 | $23.39 | $19.48 | 39,977 |
| 2018-08-15 | $23.23 | $23.49 | $23.11 | $23.34 | $19.44 | 85,940 |
| 2018-08-14 | $23.23 | $23.26 | $23.16 | $23.20 | $19.32 | 34,176 |
| 2018-08-13 | $23.30 | $23.30 | $23.19 | $23.27 | $19.38 | 37,723 |
| 2018-08-10 | $23.25 | $23.33 | $23.17 | $23.30 | $19.40 | 24,861 |
| 2018-08-09 | $23.23 | $23.33 | $23.16 | $23.20 | $19.32 | 32,410 |
| 2018-08-08 | $23.22 | $23.30 | $23.16 | $23.18 | $19.30 | 38,612 |
| 2018-08-07 | $23.43 | $23.43 | $23.21 | $23.27 | $19.38 | 46,573 |
| 2018-08-06 | $23.36 | $23.47 | $23.30 | $23.39 | $19.48 | 34,547 |
| 2018-08-03 | $23.46 | $23.50 | $23.34 | $23.40 | $19.48 | 61,640 |
| 2018-08-02 | $23.23 | $23.48 | $23.15 | $23.46 | $19.53 | 47,746 |
| 2018-08-01 | $23.36 | $23.36 | $23.17 | $23.24 | $19.35 | 39,854 |
| 2018-07-31 | $23.32 | $23.38 | $23.25 | $23.38 | $19.47 | 36,799 |
| 2018-07-30 | $23.41 | $23.49 | $23.21 | $23.25 | $19.36 | 39,402 |
| 2018-07-27 | $23.35 | $23.47 | $23.34 | $23.40 | $19.48 | 57,361 |
| 2018-07-26 | $23.31 | $23.40 | $23.28 | $23.40 | $19.48 | 53,157 |
| 2018-07-25 | $23.28 | $23.35 | $23.25 | $23.32 | $19.42 | 46,021 |
| 2018-07-24 | $23.33 | $23.36 | $23.24 | $23.31 | $19.41 | 50,905 |
| 2018-07-23 | $23.45 | $23.49 | $23.21 | $23.27 | $19.38 | 78,229 |
| 2018-07-20 | $23.32 | $23.57 | $23.24 | $23.44 | $19.52 | 104,332 |
| 2018-07-19 | $23.22 | $23.27 | $23.19 | $23.24 | $19.35 | 52,722 |
| 2018-07-18 | $23.36 | $23.42 | $23.20 | $23.23 | $19.34 | 48,995 |
| 2018-07-17 | $23.30 | $23.40 | $23.20 | $23.35 | $19.44 | 66,287 |
| 2018-07-16 | $23.32 | $23.33 | $23.10 | $23.21 | $19.33 | 47,649 |
| 2018-07-13 | $23.38 | $23.46 | $23.15 | $23.25 | $19.36 | 31,047 |
| 2018-07-12 | $23.38 | $23.45 | $23.31 | $23.43 | $19.51 | 77,309 |
| 2018-07-11 | $23.42 | $23.51 | $23.41 | $23.43 | $19.51 | 47,036 |
| 2018-07-10 | $23.62 | $23.62 | $23.42 | $23.50 | $19.57 | 82,197 |
| 2018-07-09 | $23.55 | $23.65 | $23.50 | $23.56 | $19.62 | 85,684 |
| 2018-07-06 | $23.58 | $23.76 | $23.54 | $23.66 | $19.70 | 64,856 |
| 2018-07-05 | $23.66 | $23.70 | $23.42 | $23.64 | $19.68 | 58,995 |
| 2018-07-03 | $23.33 | $23.49 | $23.32 | $23.49 | $19.56 | 44,572 |
| 2018-07-02 | $23.26 | $23.49 | $23.26 | $23.49 | $19.56 | 48,934 |
| 2018-06-29 | $23.22 | $23.50 | $23.22 | $23.37 | $19.46 | 66,814 |
| 2018-06-28 | $23.12 | $23.21 | $23.01 | $23.16 | $19.29 | 58,197 |
| 2018-06-27 | $23.26 | $23.38 | $23.18 | $23.36 | $19.24 | 72,870 |
| 2018-06-26 | $23.25 | $23.34 | $23.21 | $23.26 | $19.16 | 62,387 |
| 2018-06-25 | $23.18 | $23.28 | $23.14 | $23.24 | $19.14 | 39,511 |
| 2018-06-22 | $23.12 | $23.32 | $23.12 | $23.24 | $19.14 | 24,339 |
| 2018-06-21 | $23.03 | $23.15 | $23.03 | $23.14 | $19.06 | 34,955 |
| 2018-06-20 | $23.00 | $23.12 | $23.00 | $23.04 | $18.98 | 64,238 |
| 2018-06-19 | $23.00 | $23.06 | $22.94 | $23.00 | $18.95 | 37,235 |
| 2018-06-18 | $23.05 | $23.16 | $23.05 | $23.07 | $19.00 | 38,968 |
| 2018-06-15 | $23.01 | $23.18 | $23.01 | $23.06 | $18.99 | 37,233 |
| 2018-06-14 | $22.90 | $23.15 | $22.87 | $23.12 | $19.04 | 58,787 |
| 2018-06-13 | $22.97 | $22.99 | $22.81 | $22.92 | $18.88 | 50,948 |
| 2018-06-12 | $22.98 | $23.07 | $22.92 | $22.97 | $18.92 | 62,329 |
| 2018-06-11 | $22.98 | $23.09 | $22.96 | $23.04 | $18.98 | 80,043 |
| 2018-06-08 | $22.98 | $23.02 | $22.95 | $23.01 | $18.95 | 39,687 |
| 2018-06-07 | $22.93 | $23.03 | $22.90 | $22.96 | $18.91 | 32,927 |
| 2018-06-06 | $22.94 | $23.05 | $22.88 | $22.93 | $18.89 | 39,116 |
| 2018-06-05 | $22.90 | $23.02 | $22.87 | $22.95 | $18.90 | 47,046 |
| 2018-06-04 | $22.93 | $22.95 | $22.83 | $22.95 | $18.90 | 36,194 |
| 2018-06-01 | $22.79 | $22.88 | $22.69 | $22.88 | $18.85 | 30,041 |
| 2018-05-31 | $22.72 | $22.84 | $22.60 | $22.81 | $18.79 | 74,474 |
| 2018-05-30 | $22.55 | $22.69 | $22.55 | $22.66 | $18.67 | 31,200 |
| 2018-05-29 | $22.61 | $22.62 | $22.50 | $22.60 | $18.62 | 53,111 |
| 2018-05-25 | $22.53 | $22.65 | $22.53 | $22.58 | $18.60 | 43,341 |
| 2018-05-24 | $22.57 | $22.64 | $22.55 | $22.58 | $18.60 | 30,596 |
| 2018-05-23 | $22.51 | $22.57 | $22.51 | $22.54 | $18.57 | 39,225 |
| 2018-05-22 | $22.52 | $22.60 | $22.48 | $22.54 | $18.57 | 69,578 |
| 2018-05-21 | $22.59 | $22.59 | $22.47 | $22.50 | $18.53 | 53,258 |
| 2018-05-18 | $22.49 | $22.64 | $22.49 | $22.54 | $18.57 | 37,552 |
| 2018-05-17 | $22.57 | $22.61 | $22.50 | $22.55 | $18.57 | 52,915 |
| 2018-05-16 | $22.51 | $22.65 | $22.46 | $22.58 | $18.60 | 55,468 |
| 2018-05-15 | $22.59 | $22.71 | $22.45 | $22.51 | $18.54 | 52,268 |
| 2018-05-14 | $22.63 | $22.71 | $22.53 | $22.61 | $18.62 | 43,444 |
| 2018-05-11 | $22.70 | $22.73 | $22.57 | $22.70 | $18.70 | 40,647 |
| 2018-05-10 | $22.68 | $22.75 | $22.63 | $22.70 | $18.70 | 36,697 |
| 2018-05-09 | $22.46 | $22.70 | $22.45 | $22.68 | $18.68 | 43,266 |
| 2018-05-08 | $22.59 | $22.64 | $22.50 | $22.62 | $18.63 | 27,711 |
| 2018-05-07 | $22.50 | $22.66 | $22.50 | $22.61 | $18.62 | 42,309 |
| 2018-05-04 | $22.43 | $22.58 | $22.43 | $22.48 | $18.52 | 33,195 |
| 2018-05-03 | $22.34 | $22.50 | $22.29 | $22.47 | $18.51 | 29,913 |
| 2018-05-02 | $22.43 | $22.43 | $22.31 | $22.40 | $18.45 | 60,011 |
| 2018-05-01 | $22.42 | $22.51 | $22.33 | $22.45 | $18.49 | 37,755 |
| 2018-04-30 | $22.44 | $22.44 | $22.35 | $22.42 | $18.47 | 23,340 |
| 2018-04-27 | $22.32 | $22.41 | $22.32 | $22.38 | $18.43 | 40,576 |
| 2018-04-26 | $22.13 | $22.48 | $22.13 | $22.37 | $18.43 | 146,851 |
| 2018-04-25 | $22.30 | $22.30 | $22.02 | $22.21 | $18.29 | 62,684 |
| 2018-04-24 | $22.47 | $22.50 | $22.23 | $22.35 | $18.41 | 62,587 |
| 2018-04-23 | $22.40 | $22.57 | $22.33 | $22.44 | $18.48 | 171,609 |
| 2018-04-20 | $22.54 | $22.64 | $22.40 | $22.54 | $18.57 | 74,324 |
| 2018-04-19 | $22.55 | $22.61 | $22.45 | $22.54 | $18.57 | 45,240 |
| 2018-04-18 | $22.63 | $22.64 | $22.52 | $22.60 | $18.62 | 41,218 |
| 2018-04-17 | $22.64 | $22.74 | $22.50 | $22.62 | $18.63 | 54,599 |
| 2018-04-16 | $22.54 | $22.60 | $22.45 | $22.55 | $18.57 | 42,239 |
| 2018-04-13 | $22.67 | $22.67 | $22.45 | $22.50 | $18.53 | 77,851 |
| 2018-04-12 | $22.72 | $22.72 | $22.54 | $22.60 | $18.62 | 54,970 |
| 2018-04-11 | $22.53 | $22.72 | $22.53 | $22.69 | $18.69 | 41,719 |
| 2018-04-10 | $22.73 | $22.73 | $22.53 | $22.59 | $18.61 | 75,533 |
| 2018-04-09 | $22.56 | $22.73 | $22.47 | $22.66 | $18.67 | 66,805 |
| 2018-04-06 | $22.57 | $22.65 | $22.45 | $22.56 | $18.58 | 39,531 |
| 2018-04-05 | $22.61 | $22.76 | $22.44 | $22.58 | $18.60 | 78,529 |
| 2018-04-04 | $22.59 | $22.70 | $22.45 | $22.70 | $18.70 | 62,185 |
| 2018-04-03 | $22.63 | $22.65 | $22.40 | $22.63 | $18.64 | 52,579 |
| 2018-04-02 | $22.68 | $22.70 | $22.51 | $22.63 | $18.64 | 41,406 |
| 2018-03-29 | $22.65 | $22.88 | $22.65 | $22.79 | $18.77 | 71,531 |
| 2018-03-28 | $22.70 | $22.85 | $22.62 | $22.67 | $18.67 | 63,202 |
| 2018-03-27 | $22.91 | $22.96 | $22.76 | $22.87 | $18.63 | 62,112 |
| 2018-03-26 | $22.94 | $22.94 | $22.75 | $22.84 | $18.61 | 79,419 |
| 2018-03-23 | $22.90 | $23.00 | $22.84 | $22.93 | $18.68 | 55,754 |
| 2018-03-22 | $22.81 | $22.99 | $22.71 | $22.95 | $18.70 | 61,988 |
| 2018-03-21 | $22.71 | $22.83 | $22.64 | $22.81 | $18.58 | 61,254 |
| 2018-03-20 | $22.71 | $22.79 | $22.61 | $22.68 | $18.48 | 71,695 |
| 2018-03-19 | $22.75 | $22.83 | $22.45 | $22.71 | $18.50 | 68,908 |
| 2018-03-16 | $22.80 | $23.05 | $22.70 | $22.72 | $18.51 | 115,523 |
| 2018-03-15 | $22.87 | $22.89 | $22.76 | $22.81 | $18.58 | 67,739 |
| 2018-03-14 | $22.76 | $22.84 | $22.76 | $22.82 | $18.59 | 55,264 |
| 2018-03-13 | $22.68 | $22.77 | $22.65 | $22.77 | $18.55 | 67,511 |
| 2018-03-12 | $22.65 | $22.70 | $22.53 | $22.66 | $18.46 | 54,037 |
| 2018-03-09 | $22.58 | $22.66 | $22.52 | $22.61 | $18.42 | 39,251 |
| 2018-03-08 | $22.56 | $22.70 | $22.54 | $22.58 | $18.40 | 65,410 |
| 2018-03-07 | $22.50 | $22.60 | $22.49 | $22.56 | $18.38 | 60,716 |
| 2018-03-06 | $22.26 | $22.52 | $22.21 | $22.52 | $18.35 | 66,626 |
| 2018-03-05 | $22.08 | $22.35 | $22.06 | $22.26 | $18.14 | 52,215 |
| 2018-03-02 | $21.98 | $22.19 | $21.98 | $22.18 | $18.07 | 53,027 |
| 2018-03-01 | $22.09 | $22.11 | $21.95 | $22.10 | $18.01 | 99,881 |
| 2018-02-28 | $22.03 | $22.10 | $21.95 | $22.10 | $18.01 | 66,346 |
| 2018-02-27 | $21.94 | $22.06 | $21.84 | $22.03 | $17.95 | 84,084 |
| 2018-02-26 | $21.89 | $21.94 | $21.81 | $21.92 | $17.86 | 74,021 |
| 2018-02-23 | $21.80 | $21.90 | $21.76 | $21.89 | $17.83 | 90,947 |
| 2018-02-22 | $21.83 | $21.84 | $21.67 | $21.75 | $17.72 | 544,594 |
| 2018-02-21 | $21.85 | $21.92 | $21.72 | $21.79 | $17.75 | 215,648 |
| 2018-02-20 | $21.83 | $21.83 | $21.73 | $21.83 | $17.79 | 105,881 |
| 2018-02-16 | $21.74 | $21.83 | $21.67 | $21.79 | $17.75 | 41,197 |
| 2018-02-15 | $21.62 | $21.77 | $21.60 | $21.70 | $17.68 | 95,197 |
| 2018-02-14 | $21.75 | $21.80 | $21.57 | $21.62 | $17.61 | 194,171 |
| 2018-02-13 | $21.73 | $21.88 | $21.72 | $21.73 | $17.70 | 112,983 |
| 2018-02-12 | $21.98 | $21.98 | $21.79 | $21.90 | $17.84 | 72,231 |
| 2018-02-09 | $21.76 | $21.91 | $21.49 | $21.85 | $17.80 | 158,374 |
| 2018-02-08 | $21.97 | $21.97 | $21.71 | $21.80 | $17.76 | 54,975 |
| 2018-02-07 | $21.97 | $22.12 | $21.86 | $21.93 | $17.87 | 99,823 |
| 2018-02-06 | $21.90 | $22.03 | $21.63 | $21.98 | $17.91 | 88,926 |
| 2018-02-05 | $21.92 | $22.06 | $21.85 | $21.93 | $17.87 | 72,677 |
| 2018-02-02 | $22.08 | $22.12 | $21.86 | $22.09 | $18.00 | 121,796 |
| 2018-02-01 | $22.37 | $22.38 | $22.12 | $22.21 | $18.09 | 87,196 |
| 2018-01-31 | $22.39 | $22.39 | $22.22 | $22.36 | $18.22 | 66,457 |
| 2018-01-30 | $22.35 | $22.35 | $22.04 | $22.23 | $18.11 | 129,486 |
| 2018-01-29 | $22.50 | $22.51 | $22.33 | $22.38 | $18.23 | 87,618 |
| 2018-01-26 | $22.79 | $22.80 | $22.55 | $22.59 | $18.40 | 83,859 |
| 2018-01-25 | $22.80 | $22.80 | $22.61 | $22.71 | $18.50 | 101,660 |
| 2018-01-24 | $22.72 | $22.75 | $22.61 | $22.75 | $18.53 | 78,628 |
| 2018-01-23 | $22.60 | $22.79 | $22.60 | $22.65 | $18.45 | 55,491 |
| 2018-01-22 | $22.51 | $22.71 | $22.51 | $22.63 | $18.44 | 67,167 |
| 2018-01-19 | $22.55 | $22.91 | $22.46 | $22.58 | $18.40 | 182,467 |
| 2018-01-18 | $22.61 | $22.64 | $22.49 | $22.51 | $18.34 | 81,697 |
| 2018-01-17 | $22.63 | $22.67 | $22.56 | $22.64 | $18.45 | 87,749 |
| 2018-01-16 | $22.72 | $22.72 | $22.59 | $22.63 | $18.44 | 80,422 |
| 2018-01-12 | $22.77 | $22.80 | $22.65 | $22.72 | $18.51 | 74,934 |
| 2018-01-11 | $22.69 | $22.80 | $22.61 | $22.79 | $18.57 | 85,478 |
| 2018-01-10 | $22.46 | $22.69 | $22.35 | $22.68 | $18.48 | 427,203 |
| 2018-01-09 | $22.68 | $22.68 | $22.51 | $22.56 | $18.38 | 50,694 |
| 2018-01-08 | $22.64 | $22.69 | $22.47 | $22.68 | $18.48 | 52,495 |
| 2018-01-05 | $22.53 | $22.62 | $22.53 | $22.60 | $18.41 | 58,823 |
| 2018-01-04 | $22.63 | $22.70 | $22.49 | $22.54 | $18.36 | 89,794 |
| 2018-01-03 | $22.47 | $22.68 | $22.33 | $22.62 | $18.43 | 87,167 |
| 2018-01-02 | $22.70 | $22.79 | $22.38 | $22.39 | $18.24 | 75,406 |
| 2017-12-29 | $22.58 | $22.75 | $22.44 | $22.64 | $18.45 | 179,776 |
| 2017-12-28 | $22.71 | $22.72 | $22.53 | $22.56 | $18.38 | 539,346 |
| 2017-12-27 | $22.87 | $22.95 | $22.86 | $22.94 | $18.48 | 101,236 |
| 2017-12-26 | $22.84 | $22.92 | $22.82 | $22.90 | $18.45 | 55,925 |
| 2017-12-22 | $22.82 | $22.92 | $22.79 | $22.87 | $18.42 | 33,537 |
| 2017-12-21 | $22.76 | $22.91 | $22.76 | $22.83 | $18.39 | 48,135 |
| 2017-12-20 | $22.85 | $22.98 | $22.79 | $22.83 | $18.39 | 104,808 |
| 2017-12-19 | $22.96 | $22.96 | $22.71 | $22.83 | $18.39 | 103,837 |
| 2017-12-18 | $23.11 | $23.12 | $22.85 | $22.92 | $18.46 | 79,932 |
| 2017-12-15 | $23.02 | $23.19 | $22.94 | $23.03 | $18.55 | 99,374 |
| 2017-12-14 | $22.94 | $23.04 | $22.88 | $23.04 | $18.56 | 100,733 |
| 2017-12-13 | $22.97 | $22.97 | $22.78 | $22.90 | $18.45 | 4,767,479 |
| 2017-12-12 | $22.92 | $22.92 | $22.84 | $22.90 | $18.45 | 170,699 |
| 2017-12-11 | $22.88 | $22.95 | $22.86 | $22.87 | $18.42 | 151,075 |
| 2017-12-08 | $22.90 | $22.94 | $22.85 | $22.87 | $18.42 | 137,017 |
| 2017-12-07 | $22.87 | $22.93 | $22.85 | $22.87 | $18.42 | 144,393 |
| 2017-12-06 | $22.86 | $22.95 | $22.82 | $22.88 | $18.43 | 172,148 |
| 2017-12-05 | $22.81 | $22.89 | $22.81 | $22.87 | $18.42 | 106,414 |
| 2017-12-04 | $22.80 | $22.94 | $22.80 | $22.88 | $18.43 | 120,993 |
| 2017-12-01 | $22.75 | $22.82 | $22.55 | $22.81 | $18.38 | 113,571 |
| 2017-11-30 | $22.81 | $22.85 | $22.66 | $22.75 | $18.33 | 166,681 |
| 2017-11-29 | $22.86 | $22.86 | $22.71 | $22.77 | $18.34 | 196,162 |
| 2017-11-28 | $22.96 | $22.96 | $22.83 | $22.85 | $18.41 | 90,501 |
| 2017-11-27 | $23.02 | $23.05 | $22.95 | $23.00 | $18.53 | 107,025 |
| 2017-11-24 | $23.00 | $23.05 | $22.94 | $23.01 | $18.54 | 29,740 |
| 2017-11-22 | $22.92 | $22.98 | $22.86 | $22.93 | $18.47 | 68,536 |
| 2017-11-21 | $22.95 | $23.03 | $22.85 | $22.89 | $18.44 | 124,542 |
| 2017-11-20 | $22.95 | $23.07 | $22.88 | $22.92 | $18.46 | 96,001 |
| 2017-11-17 | $22.90 | $23.00 | $22.89 | $22.97 | $18.50 | 64,535 |
| 2017-11-16 | $22.90 | $22.98 | $22.81 | $22.87 | $18.42 | 57,353 |
| 2017-11-15 | $22.81 | $22.92 | $22.77 | $22.86 | $18.42 | 71,851 |
| 2017-11-14 | $22.96 | $23.09 | $22.80 | $22.85 | $18.41 | 55,910 |
| 2017-11-13 | $23.12 | $23.12 | $23.00 | $23.02 | $18.54 | 57,386 |
| 2017-11-10 | $23.18 | $23.18 | $22.96 | $23.07 | $18.58 | 62,099 |
| 2017-11-09 | $23.23 | $23.36 | $23.07 | $23.11 | $18.62 | 63,825 |
| 2017-11-08 | $23.17 | $23.39 | $23.15 | $23.35 | $18.81 | 86,771 |
| 2017-11-07 | $23.14 | $23.17 | $23.05 | $23.13 | $18.63 | 51,030 |
| 2017-11-06 | $23.08 | $23.15 | $22.94 | $23.12 | $18.63 | 49,127 |
| 2017-11-03 | $23.07 | $23.19 | $23.06 | $23.11 | $18.62 | 45,892 |
| 2017-11-02 | $23.06 | $23.14 | $22.92 | $23.08 | $18.59 | 71,517 |
| 2017-11-01 | $23.07 | $23.19 | $23.06 | $23.06 | $18.58 | 21,373 |
| 2017-10-31 | $22.80 | $23.29 | $22.80 | $23.07 | $18.58 | 125,993 |
| 2017-10-30 | $23.02 | $23.02 | $22.70 | $22.77 | $18.34 | 326,702 |
| 2017-10-27 | $23.20 | $23.24 | $23.00 | $23.00 | $18.53 | 61,505 |
| 2017-10-26 | $23.20 | $23.25 | $23.15 | $23.17 | $18.67 | 49,102 |
| 2017-10-25 | $23.20 | $23.20 | $23.03 | $23.13 | $18.63 | 75,102 |
| 2017-10-24 | $23.34 | $23.34 | $23.16 | $23.27 | $18.75 | 61,486 |
| 2017-10-23 | $23.09 | $23.35 | $23.09 | $23.35 | $18.81 | 47,880 |
| 2017-10-20 | $22.94 | $23.20 | $22.94 | $23.20 | $18.69 | 94,330 |
| 2017-10-19 | $22.74 | $23.02 | $22.74 | $23.00 | $18.53 | 49,985 |
| 2017-10-18 | $22.85 | $22.87 | $22.71 | $22.82 | $18.38 | 86,469 |
| 2017-10-17 | $22.80 | $22.92 | $22.77 | $22.86 | $18.42 | 102,324 |
| 2017-10-16 | $22.94 | $22.94 | $22.77 | $22.81 | $18.38 | 66,018 |
| 2017-10-13 | $22.89 | $22.93 | $22.83 | $22.84 | $18.40 | 88,609 |
| 2017-10-12 | $22.87 | $22.96 | $22.80 | $22.86 | $18.42 | 114,010 |
| 2017-10-11 | $22.70 | $22.95 | $22.70 | $22.95 | $18.49 | 81,898 |
| 2017-10-10 | $22.59 | $22.77 | $22.59 | $22.70 | $18.29 | 108,032 |
| 2017-10-09 | $22.72 | $22.72 | $22.52 | $22.52 | $18.14 | 92,410 |
| 2017-10-06 | $22.84 | $22.84 | $22.65 | $22.76 | $18.34 | 93,772 |
| 2017-10-05 | $22.90 | $22.92 | $22.82 | $22.85 | $18.41 | 66,183 |
| 2017-10-04 | $22.93 | $22.99 | $22.86 | $22.86 | $18.42 | 81,150 |
| 2017-10-03 | $22.91 | $22.98 | $22.87 | $22.93 | $18.47 | 52,234 |
| 2017-10-02 | $23.05 | $23.09 | $22.91 | $22.91 | $18.46 | 85,907 |
| 2017-09-29 | $23.04 | $23.13 | $23.03 | $23.06 | $18.58 | 47,330 |
| 2017-09-28 | $22.97 | $23.08 | $22.90 | $23.08 | $18.59 | 70,510 |
| 2017-09-27 | $23.29 | $23.29 | $23.15 | $23.16 | $18.45 | 94,953 |
| 2017-09-26 | $23.23 | $23.34 | $23.19 | $23.32 | $18.58 | 98,877 |
| 2017-09-25 | $23.25 | $23.26 | $23.15 | $23.22 | $18.50 | 87,084 |
| 2017-09-22 | $23.29 | $23.34 | $23.16 | $23.24 | $18.52 | 94,574 |
| 2017-09-21 | $23.21 | $23.40 | $23.20 | $23.30 | $18.56 | 191,884 |
| 2017-09-20 | $23.20 | $23.28 | $23.15 | $23.21 | $18.49 | 139,505 |
| 2017-09-19 | $23.25 | $23.25 | $23.11 | $23.22 | $18.50 | 113,443 |
| 2017-09-18 | $23.32 | $23.32 | $23.20 | $23.21 | $18.49 | 89,443 |
| 2017-09-15 | $23.29 | $23.33 | $23.22 | $23.28 | $18.55 | 139,495 |
| 2017-09-14 | $23.40 | $23.44 | $23.26 | $23.26 | $18.53 | 120,120 |
| 2017-09-13 | $23.37 | $23.47 | $23.33 | $23.46 | $18.69 | 126,317 |
| 2017-09-12 | $23.41 | $23.45 | $23.32 | $23.39 | $18.64 | 71,788 |
| 2017-09-11 | $23.47 | $23.51 | $23.37 | $23.39 | $18.64 | 59,738 |
| 2017-09-08 | $23.42 | $23.45 | $23.30 | $23.40 | $18.64 | 36,191 |
| 2017-09-07 | $23.50 | $23.52 | $23.41 | $23.42 | $18.66 | 46,788 |
| 2017-09-06 | $23.57 | $23.57 | $23.41 | $23.47 | $18.70 | 100,545 |
| 2017-09-05 | $23.63 | $23.63 | $23.47 | $23.49 | $18.72 | 82,065 |
| 2017-09-01 | $23.61 | $23.67 | $23.59 | $23.66 | $18.85 | 38,828 |
| 2017-08-31 | $23.62 | $23.70 | $23.55 | $23.70 | $18.88 | 66,203 |
| 2017-08-30 | $23.56 | $23.68 | $23.53 | $23.58 | $18.79 | 131,085 |
| 2017-08-29 | $23.58 | $23.63 | $23.52 | $23.52 | $18.74 | 117,339 |
| 2017-08-28 | $23.61 | $23.67 | $23.60 | $23.61 | $18.81 | 79,525 |
| 2017-08-25 | $23.59 | $23.67 | $23.57 | $23.57 | $18.78 | 52,558 |
| 2017-08-24 | $23.51 | $23.63 | $23.51 | $23.55 | $18.76 | 51,405 |
| 2017-08-23 | $23.45 | $23.60 | $23.45 | $23.52 | $18.74 | 74,789 |
| 2017-08-22 | $23.56 | $23.60 | $23.45 | $23.52 | $18.74 | 64,168 |
| 2017-08-21 | $23.55 | $23.58 | $23.47 | $23.49 | $18.72 | 222,465 |
| 2017-08-18 | $23.41 | $23.66 | $23.41 | $23.58 | $18.79 | 68,698 |
| 2017-08-17 | $23.55 | $23.56 | $23.40 | $23.51 | $18.73 | 63,334 |
| 2017-08-16 | $23.55 | $23.66 | $23.53 | $23.60 | $18.80 | 89,852 |
| 2017-08-15 | $23.52 | $23.59 | $23.44 | $23.54 | $18.76 | 49,655 |
| 2017-08-14 | $23.38 | $23.58 | $23.37 | $23.54 | $18.75 | 88,202 |
| 2017-08-11 | $23.25 | $23.38 | $23.03 | $23.28 | $18.55 | 54,279 |
| 2017-08-10 | $23.41 | $23.41 | $23.10 | $23.20 | $18.49 | 93,838 |
| 2017-08-09 | $23.40 | $23.46 | $23.30 | $23.38 | $18.63 | 65,444 |
| 2017-08-08 | $23.33 | $23.50 | $23.26 | $23.41 | $18.65 | 123,968 |
| 2017-08-07 | $23.36 | $23.41 | $23.27 | $23.32 | $18.58 | 189,060 |
| 2017-08-04 | $23.50 | $23.57 | $23.21 | $23.35 | $18.60 | 103,392 |
| 2017-08-03 | $23.60 | $23.60 | $23.46 | $23.47 | $18.70 | 146,001 |
| 2017-08-02 | $23.66 | $23.73 | $23.55 | $23.57 | $18.78 | 141,207 |
| 2017-08-01 | $23.70 | $23.79 | $23.60 | $23.63 | $18.83 | 132,097 |
| 2017-07-31 | $23.89 | $23.89 | $23.70 | $23.70 | $18.88 | 136,724 |
| 2017-07-28 | $23.71 | $23.87 | $23.70 | $23.78 | $18.95 | 74,986 |
| 2017-07-27 | $23.76 | $23.96 | $23.70 | $23.71 | $18.89 | 80,294 |
| 2017-07-26 | $24.00 | $24.00 | $23.71 | $23.75 | $18.92 | 89,697 |
| 2017-07-25 | $24.02 | $24.02 | $23.85 | $23.88 | $19.03 | 143,796 |
| 2017-07-24 | $24.33 | $24.33 | $24.02 | $24.08 | $19.19 | 100,234 |
| 2017-07-21 | $24.43 | $24.46 | $24.21 | $24.46 | $19.49 | 110,702 |
| 2017-07-20 | $24.39 | $24.50 | $24.27 | $24.30 | $19.36 | 114,268 |
| 2017-07-19 | $24.22 | $24.38 | $24.21 | $24.30 | $19.36 | 81,057 |
| 2017-07-18 | $24.15 | $24.29 | $24.08 | $24.28 | $19.35 | 55,545 |
| 2017-07-17 | $24.17 | $24.18 | $24.07 | $24.15 | $19.24 | 48,380 |
| 2017-07-14 | $23.93 | $24.20 | $23.93 | $24.13 | $19.23 | 57,735 |
| 2017-07-13 | $23.94 | $24.09 | $23.91 | $23.93 | $19.07 | 63,436 |
| 2017-07-12 | $23.96 | $24.02 | $23.87 | $23.95 | $19.08 | 81,433 |
| 2017-07-11 | $24.06 | $24.06 | $23.86 | $23.96 | $19.09 | 55,660 |
| 2017-07-10 | $24.05 | $24.17 | $23.97 | $24.11 | $19.21 | 53,258 |
| 2017-07-07 | $23.85 | $24.20 | $23.85 | $23.93 | $19.07 | 85,751 |
| 2017-07-06 | $23.80 | $24.11 | $23.72 | $23.85 | $19.00 | 53,739 |
| 2017-07-05 | $23.77 | $23.85 | $23.67 | $23.84 | $18.99 | 52,007 |
| 2017-07-03 | $23.72 | $23.79 | $23.71 | $23.77 | $18.94 | 8,794 |
| 2017-06-30 | $23.61 | $23.79 | $23.58 | $23.66 | $18.85 | 66,532 |
| 2017-06-29 | $23.85 | $23.85 | $23.55 | $23.61 | $18.81 | 65,584 |
| 2017-06-28 | $24.04 | $24.12 | $23.85 | $23.85 | $19.00 | 57,225 |
| 2017-06-27 | $24.13 | $24.30 | $24.06 | $24.23 | $19.10 | 80,865 |
| 2017-06-26 | $24.11 | $24.25 | $24.08 | $24.18 | $19.06 | 69,644 |
| 2017-06-23 | $24.12 | $24.21 | $24.05 | $24.06 | $18.97 | 62,293 |
| 2017-06-22 | $24.13 | $24.19 | $24.06 | $24.18 | $19.06 | 61,742 |
| 2017-06-21 | $24.00 | $24.18 | $23.97 | $24.14 | $19.03 | 87,059 |
| 2017-06-20 | $23.95 | $24.06 | $23.88 | $23.91 | $18.85 | 70,683 |
| 2017-06-19 | $23.87 | $24.04 | $23.86 | $23.96 | $18.89 | 71,082 |
| 2017-06-16 | $23.82 | $23.93 | $23.75 | $23.89 | $18.84 | 52,619 |
| 2017-06-15 | $23.75 | $23.93 | $23.75 | $23.82 | $18.78 | 61,541 |
| 2017-06-14 | $23.77 | $23.87 | $23.72 | $23.80 | $18.76 | 56,578 |
| 2017-06-13 | $23.66 | $23.88 | $23.66 | $23.70 | $18.69 | 58,889 |
| 2017-06-12 | $23.68 | $23.75 | $23.62 | $23.74 | $18.72 | 37,504 |
| 2017-06-09 | $23.72 | $23.84 | $23.68 | $23.78 | $18.75 | 36,344 |
| 2017-06-08 | $23.70 | $23.76 | $23.69 | $23.75 | $18.72 | 73,045 |
| 2017-06-07 | $23.93 | $23.96 | $23.68 | $23.68 | $18.67 | 66,410 |
| 2017-06-06 | $23.93 | $24.07 | $23.83 | $23.85 | $18.80 | 38,146 |
| 2017-06-05 | $24.00 | $24.15 | $23.82 | $23.98 | $18.91 | 57,167 |
| 2017-06-02 | $23.99 | $24.00 | $23.90 | $24.00 | $18.92 | 45,899 |
| 2017-06-01 | $23.87 | $23.98 | $23.77 | $23.97 | $18.90 | 39,207 |
| 2017-05-31 | $23.69 | $23.86 | $23.69 | $23.75 | $18.72 | 38,823 |
| 2017-05-30 | $23.58 | $23.75 | $23.55 | $23.69 | $18.68 | 53,158 |
| 2017-05-26 | $23.45 | $23.66 | $23.45 | $23.65 | $18.65 | 38,174 |
| 2017-05-25 | $23.54 | $23.57 | $23.41 | $23.47 | $18.50 | 57,213 |
| 2017-05-24 | $23.62 | $23.63 | $23.40 | $23.49 | $18.52 | 75,556 |
| 2017-05-23 | $23.59 | $23.69 | $23.50 | $23.53 | $18.55 | 66,872 |
| 2017-05-22 | $23.60 | $23.60 | $23.52 | $23.57 | $18.58 | 46,175 |
| 2017-05-19 | $23.47 | $23.63 | $23.47 | $23.53 | $18.55 | 39,362 |
| 2017-05-18 | $23.50 | $23.64 | $23.50 | $23.51 | $18.54 | 46,369 |
| 2017-05-17 | $23.67 | $23.71 | $23.51 | $23.52 | $18.54 | 86,511 |
| 2017-05-16 | $23.56 | $23.73 | $23.50 | $23.72 | $18.70 | 85,544 |
| 2017-05-15 | $23.65 | $23.69 | $23.54 | $23.55 | $18.57 | 68,907 |
| 2017-05-12 | $23.73 | $23.77 | $23.63 | $23.66 | $18.65 | 44,104 |
| 2017-05-11 | $23.74 | $23.79 | $23.67 | $23.77 | $18.74 | 68,191 |
| 2017-05-10 | $23.63 | $23.75 | $23.63 | $23.69 | $18.68 | 43,708 |
| 2017-05-09 | $23.63 | $23.73 | $23.58 | $23.62 | $18.62 | 70,229 |
| 2017-05-08 | $23.64 | $23.68 | $23.55 | $23.68 | $18.67 | 63,751 |
| 2017-05-05 | $23.64 | $23.78 | $23.54 | $23.60 | $18.61 | 75,900 |
| 2017-05-04 | $23.82 | $23.86 | $23.66 | $23.71 | $18.69 | 55,758 |
| 2017-05-03 | $23.70 | $23.91 | $23.56 | $23.91 | $18.85 | 89,157 |
| 2017-05-02 | $23.80 | $23.86 | $23.65 | $23.70 | $18.69 | 64,214 |
| 2017-05-01 | $23.70 | $23.87 | $23.68 | $23.82 | $18.78 | 63,425 |
| 2017-04-28 | $23.84 | $23.85 | $23.66 | $23.79 | $18.76 | 75,974 |
| 2017-04-27 | $23.63 | $23.85 | $23.53 | $23.85 | $18.80 | 48,171 |
| 2017-04-26 | $23.60 | $23.69 | $23.50 | $23.60 | $18.61 | 59,137 |
| 2017-04-25 | $23.56 | $23.66 | $23.54 | $23.58 | $18.59 | 79,409 |
| 2017-04-24 | $23.64 | $23.80 | $23.55 | $23.59 | $18.60 | 82,238 |
| 2017-04-21 | $23.41 | $23.95 | $23.33 | $23.64 | $18.64 | 55,652 |
| 2017-04-20 | $23.37 | $23.50 | $23.28 | $23.37 | $18.43 | 122,689 |
| 2017-04-19 | $23.55 | $23.55 | $23.37 | $23.37 | $18.43 | 41,033 |
| 2017-04-18 | $23.49 | $23.50 | $23.37 | $23.49 | $18.52 | 72,024 |
| 2017-04-17 | $23.44 | $23.50 | $23.32 | $23.39 | $18.44 | 63,141 |
| 2017-04-13 | $23.57 | $23.57 | $23.29 | $23.34 | $18.40 | 48,102 |
| 2017-04-12 | $23.40 | $23.57 | $23.32 | $23.52 | $18.54 | 58,303 |
| 2017-04-11 | $23.38 | $23.44 | $23.21 | $23.40 | $18.45 | 33,056 |
| 2017-04-10 | $23.51 | $23.61 | $23.39 | $23.39 | $18.44 | 76,859 |
| 2017-04-07 | $23.41 | $23.64 | $23.41 | $23.51 | $18.54 | 54,107 |
| 2017-04-06 | $23.45 | $23.55 | $23.38 | $23.43 | $18.47 | 38,355 |
| 2017-04-05 | $23.65 | $23.65 | $23.50 | $23.53 | $18.55 | 57,827 |
| 2017-04-04 | $23.78 | $23.80 | $23.45 | $23.53 | $18.55 | 76,937 |
| 2017-04-03 | $23.66 | $23.75 | $23.60 | $23.75 | $18.72 | 62,547 |
| 2017-03-31 | $23.60 | $23.71 | $23.45 | $23.61 | $18.61 | 47,016 |
| 2017-03-30 | $23.31 | $23.69 | $23.31 | $23.61 | $18.61 | 60,339 |
| 2017-03-29 | $23.31 | $23.43 | $23.20 | $23.31 | $18.38 | 59,682 |
| 2017-03-28 | $23.55 | $23.72 | $23.47 | $23.55 | $18.37 | 89,453 |
| 2017-03-27 | $23.74 | $23.81 | $23.60 | $23.60 | $18.41 | 76,208 |
| 2017-03-24 | $23.76 | $23.82 | $23.67 | $23.74 | $18.52 | 195,857 |
| 2017-03-23 | $23.71 | $23.84 | $23.67 | $23.82 | $18.58 | 49,858 |
| 2017-03-22 | $23.59 | $23.80 | $23.58 | $23.78 | $18.55 | 63,829 |
| 2017-03-21 | $23.91 | $23.93 | $23.42 | $23.59 | $18.40 | 83,490 |
| 2017-03-20 | $23.64 | $23.95 | $23.64 | $23.85 | $18.60 | 100,029 |
| 2017-03-17 | $23.71 | $23.83 | $23.65 | $23.72 | $18.50 | 49,572 |
| 2017-03-16 | $23.47 | $23.88 | $23.47 | $23.77 | $18.54 | 66,036 |
| 2017-03-15 | $23.28 | $23.57 | $23.21 | $23.50 | $18.33 | 52,452 |
| 2017-03-14 | $23.13 | $23.35 | $23.13 | $23.32 | $18.19 | 306,187 |
| 2017-03-13 | $23.17 | $23.26 | $22.97 | $23.24 | $18.13 | 50,575 |
| 2017-03-10 | $23.05 | $23.28 | $22.90 | $23.01 | $17.95 | 58,541 |
| 2017-03-09 | $23.04 | $23.07 | $22.82 | $23.07 | $18.00 | 68,330 |
| 2017-03-08 | $23.35 | $23.35 | $22.96 | $23.08 | $18.00 | 80,351 |
| 2017-03-07 | $23.49 | $23.54 | $23.36 | $23.49 | $18.32 | 34,410 |
| 2017-03-06 | $23.46 | $23.48 | $23.31 | $23.40 | $18.25 | 56,626 |
| 2017-03-03 | $23.48 | $23.58 | $23.47 | $23.53 | $18.35 | 58,792 |
| 2017-03-02 | $23.56 | $23.60 | $23.46 | $23.56 | $18.38 | 64,228 |
| 2017-03-01 | $23.55 | $23.74 | $23.34 | $23.51 | $18.34 | 110,199 |
| 2017-02-28 | $23.52 | $23.65 | $23.50 | $23.64 | $18.44 | 75,590 |
| 2017-02-27 | $23.55 | $23.79 | $23.50 | $23.54 | $18.36 | 89,321 |
| 2017-02-24 | $23.38 | $23.64 | $23.38 | $23.64 | $18.44 | 82,085 |
| 2017-02-23 | $23.49 | $23.54 | $23.31 | $23.40 | $18.25 | 75,117 |
| 2017-02-22 | $23.35 | $23.57 | $23.31 | $23.38 | $18.24 | 95,775 |
| 2017-02-21 | $23.53 | $23.60 | $23.28 | $23.34 | $18.21 | 64,871 |
| 2017-02-17 | $23.41 | $23.55 | $23.34 | $23.46 | $18.30 | 51,987 |
| 2017-02-16 | $23.28 | $23.53 | $23.23 | $23.49 | $18.33 | 90,806 |
| 2017-02-15 | $23.02 | $23.38 | $23.02 | $23.30 | $18.18 | 74,278 |
| 2017-02-14 | $23.40 | $23.45 | $23.13 | $23.18 | $18.08 | 68,094 |
| 2017-02-13 | $23.40 | $23.54 | $23.31 | $23.32 | $18.19 | 59,431 |
| 2017-02-10 | $23.30 | $23.49 | $23.28 | $23.41 | $18.26 | 49,569 |
| 2017-02-09 | $23.21 | $23.43 | $23.16 | $23.30 | $18.18 | 81,602 |
| 2017-02-08 | $23.19 | $23.30 | $23.15 | $23.30 | $18.18 | 80,605 |
| 2017-02-07 | $23.05 | $23.38 | $23.04 | $23.17 | $18.07 | 62,824 |
| 2017-02-06 | $23.09 | $23.17 | $23.04 | $23.14 | $18.05 | 70,933 |
| 2017-02-03 | $22.91 | $23.18 | $22.86 | $22.97 | $17.92 | 49,348 |
| 2017-02-02 | $22.70 | $22.97 | $22.55 | $22.76 | $17.75 | 56,991 |
| 2017-02-01 | $22.65 | $22.84 | $22.53 | $22.65 | $17.67 | 38,508 |
| 2017-01-31 | $22.76 | $22.86 | $22.62 | $22.71 | $17.71 | 63,566 |
| 2017-01-30 | $22.58 | $22.80 | $22.53 | $22.70 | $17.71 | 49,617 |
| 2017-01-27 | $22.81 | $22.85 | $22.51 | $22.57 | $17.61 | 99,269 |
| 2017-01-26 | $22.68 | $22.95 | $22.58 | $22.89 | $17.86 | 73,979 |
| 2017-01-25 | $22.70 | $22.87 | $22.46 | $22.69 | $17.70 | 70,204 |
| 2017-01-24 | $22.75 | $22.97 | $22.75 | $22.78 | $17.77 | 26,378 |
| 2017-01-23 | $22.30 | $22.87 | $22.30 | $22.70 | $17.71 | 50,155 |
| 2017-01-20 | $22.37 | $22.59 | $21.90 | $22.34 | $17.43 | 109,160 |
| 2017-01-19 | $23.06 | $23.08 | $22.25 | $22.34 | $17.43 | 192,036 |
| 2017-01-18 | $23.24 | $23.25 | $23.03 | $23.06 | $17.99 | 48,932 |
| 2017-01-17 | $23.27 | $23.29 | $23.12 | $23.18 | $18.08 | 85,501 |
| 2017-01-13 | $23.23 | $23.25 | $23.04 | $23.12 | $18.03 | 31,424 |
| 2017-01-12 | $23.10 | $23.23 | $22.98 | $23.19 | $18.09 | 66,073 |
| 2017-01-11 | $23.10 | $23.20 | $22.90 | $23.12 | $18.03 | 100,318 |
| 2017-01-10 | $23.12 | $23.31 | $23.04 | $23.04 | $17.97 | 62,462 |
| 2017-01-09 | $23.28 | $23.33 | $23.05 | $23.05 | $17.98 | 60,971 |
| 2017-01-06 | $23.30 | $23.49 | $23.12 | $23.27 | $18.15 | 78,213 |
| 2017-01-05 | $23.40 | $23.55 | $22.95 | $23.23 | $18.12 | 100,334 |
| 2017-01-04 | $23.21 | $23.71 | $23.17 | $23.43 | $18.28 | 92,096 |
| 2017-01-03 | $23.00 | $23.33 | $22.96 | $23.15 | $18.06 | 40,532 |
| 2016-12-30 | $22.81 | $23.14 | $22.70 | $23.00 | $17.94 | 176,038 |
| 2016-12-29 | $23.18 | $23.18 | $22.75 | $22.81 | $17.79 | 49,968 |
| 2016-12-28 | $23.03 | $23.08 | $22.61 | $23.07 | $18.00 | 96,767 |
| 2016-12-27 | $23.15 | $23.17 | $22.85 | $23.04 | $17.78 | 44,844 |
| 2016-12-23 | $23.21 | $23.49 | $23.09 | $23.27 | $17.95 | 29,313 |
| 2016-12-22 | $23.13 | $23.48 | $23.02 | $23.25 | $17.94 | 70,628 |
| 2016-12-21 | $23.00 | $23.45 | $22.86 | $23.38 | $18.04 | 70,252 |
| 2016-12-20 | $22.83 | $23.13 | $22.67 | $23.09 | $17.81 | 115,890 |
| 2016-12-19 | $22.95 | $23.09 | $22.77 | $22.90 | $17.67 | 88,835 |
| 2016-12-16 | $22.95 | $23.03 | $22.74 | $23.00 | $17.74 | 75,512 |
| 2016-12-15 | $22.21 | $23.03 | $21.81 | $22.93 | $17.69 | 184,932 |
| 2016-12-14 | $22.40 | $22.48 | $22.07 | $22.13 | $17.07 | 83,605 |
| 2016-12-13 | $22.37 | $22.49 | $22.34 | $22.44 | $17.31 | 53,562 |
| 2016-12-12 | $22.22 | $22.49 | $22.09 | $22.35 | $17.24 | 96,157 |
| 2016-12-09 | $22.38 | $22.45 | $22.12 | $22.36 | $17.25 | 56,707 |
| 2016-12-08 | $22.22 | $22.60 | $22.05 | $22.34 | $17.24 | 73,335 |
| 2016-12-07 | $22.56 | $22.76 | $22.34 | $22.41 | $17.29 | 89,085 |
| 2016-12-06 | $22.58 | $22.99 | $22.46 | $22.53 | $17.38 | 68,086 |
| 2016-12-05 | $22.54 | $22.79 | $22.30 | $22.69 | $17.51 | 80,274 |
| 2016-12-02 | $22.90 | $22.95 | $22.36 | $22.36 | $17.25 | 68,296 |
| 2016-12-01 | $22.79 | $22.97 | $22.26 | $22.75 | $17.55 | 96,890 |
| 2016-11-30 | $23.00 | $23.07 | $22.82 | $22.90 | $17.67 | 77,535 |
| 2016-11-29 | $23.00 | $23.45 | $23.00 | $23.20 | $17.90 | 118,502 |
| 2016-11-28 | $22.89 | $23.03 | $22.88 | $22.98 | $17.73 | 189,026 |
| 2016-11-25 | $23.07 | $23.07 | $22.73 | $22.88 | $17.65 | 24,523 |
| 2016-11-23 | $23.05 | $23.07 | $22.82 | $22.88 | $17.65 | 185,289 |
| 2016-11-22 | $23.26 | $23.42 | $23.15 | $23.29 | $17.97 | 189,581 |
| 2016-11-21 | $22.18 | $23.34 | $22.18 | $23.29 | $17.97 | 307,751 |
| 2016-11-18 | $22.69 | $22.71 | $22.11 | $22.16 | $17.10 | 93,447 |
| 2016-11-17 | $22.66 | $22.95 | $22.66 | $22.84 | $17.62 | 125,334 |
| 2016-11-16 | $22.40 | $22.89 | $22.30 | $22.85 | $17.63 | 168,088 |
| 2016-11-15 | $21.32 | $22.95 | $21.30 | $22.33 | $17.23 | 206,976 |
| 2016-11-14 | $21.74 | $21.74 | $21.03 | $21.32 | $16.45 | 156,261 |
| 2016-11-11 | $21.49 | $21.76 | $21.25 | $21.68 | $16.73 | 96,202 |
| 2016-11-10 | $22.61 | $22.61 | $21.51 | $21.58 | $16.65 | 183,416 |
| 2016-11-09 | $22.77 | $23.06 | $22.54 | $22.58 | $17.42 | 142,503 |
| 2016-11-08 | $22.86 | $23.06 | $22.82 | $22.93 | $17.69 | 71,315 |
| 2016-11-07 | $23.03 | $23.24 | $22.81 | $22.91 | $17.68 | 59,876 |
| 2016-11-04 | $22.84 | $23.07 | $22.82 | $23.00 | $17.75 | 50,594 |
| 2016-11-03 | $22.82 | $23.01 | $22.77 | $22.88 | $17.65 | 70,944 |
| 2016-11-02 | $23.02 | $23.07 | $22.80 | $22.87 | $17.64 | 65,527 |
| 2016-11-01 | $22.99 | $23.00 | $22.79 | $22.94 | $17.70 | 111,345 |
| 2016-10-31 | $22.85 | $23.00 | $22.85 | $22.91 | $17.68 | 50,921 |
| 2016-10-28 | $22.80 | $23.00 | $22.75 | $22.91 | $17.68 | 62,234 |
| 2016-10-27 | $23.23 | $23.23 | $22.67 | $22.70 | $17.51 | 75,860 |
| 2016-10-26 | $23.21 | $23.51 | $23.14 | $23.30 | $17.98 | 56,007 |
| 2016-10-25 | $23.61 | $23.61 | $23.13 | $23.33 | $18.00 | 120,331 |
| 2016-10-24 | $24.16 | $24.18 | $23.67 | $23.73 | $18.31 | 73,631 |
| 2016-10-21 | $23.73 | $24.22 | $23.72 | $24.22 | $18.69 | 113,788 |
| 2016-10-20 | $23.71 | $23.84 | $23.58 | $23.84 | $18.39 | 72,951 |
| 2016-10-19 | $23.72 | $23.90 | $23.67 | $23.72 | $18.30 | 164,548 |
| 2016-10-18 | $23.54 | $23.88 | $23.50 | $23.78 | $18.35 | 133,415 |
| 2016-10-17 | $23.37 | $23.44 | $23.26 | $23.33 | $18.00 | 70,242 |
| 2016-10-14 | $23.12 | $23.28 | $23.05 | $23.18 | $17.88 | 78,365 |
| 2016-10-13 | $23.21 | $23.36 | $22.94 | $23.10 | $17.82 | 133,632 |
| 2016-10-12 | $23.70 | $23.70 | $23.27 | $23.30 | $17.98 | 85,755 |
| 2016-10-11 | $24.09 | $24.09 | $23.60 | $23.63 | $18.23 | 129,057 |
| 2016-10-10 | $23.75 | $24.16 | $23.75 | $24.03 | $18.54 | 115,602 |
| 2016-10-07 | $23.71 | $23.81 | $23.66 | $23.77 | $18.34 | 81,534 |
| 2016-10-06 | $23.85 | $23.91 | $23.65 | $23.70 | $18.28 | 100,138 |
| 2016-10-05 | $23.89 | $24.02 | $23.76 | $23.80 | $18.36 | 96,448 |
| 2016-10-04 | $24.18 | $24.23 | $23.86 | $23.87 | $18.42 | 137,978 |
| 2016-10-03 | $24.14 | $24.32 | $23.94 | $23.99 | $18.51 | 116,045 |
| 2016-09-30 | $24.21 | $24.28 | $24.00 | $24.25 | $18.71 | 222,501 |
| 2016-09-29 | $24.14 | $24.21 | $23.82 | $24.05 | $18.55 | 223,074 |
| 2016-09-28 | $23.82 | $24.23 | $23.82 | $24.23 | $18.69 | 325,526 |
| 2016-09-27 | $23.85 | $24.17 | $23.66 | $23.99 | $18.32 | 260,747 |
| 2016-09-26 | $23.96 | $23.98 | $23.67 | $23.90 | $18.25 | 176,105 |
| 2016-09-23 | $24.19 | $24.28 | $23.97 | $24.08 | $18.38 | 189,114 |
| 2016-09-22 | $23.95 | $24.40 | $23.92 | $24.27 | $18.53 | 407,816 |
| 2016-09-21 | $23.65 | $24.03 | $23.36 | $23.90 | $18.25 | 275,317 |
| 2016-09-20 | $23.37 | $23.55 | $23.25 | $23.55 | $17.98 | 217,893 |
| 2016-09-19 | $23.26 | $23.57 | $23.26 | $23.41 | $17.87 | 190,945 |
| 2016-09-16 | $23.18 | $23.35 | $22.93 | $23.27 | $17.77 | 193,310 |
| 2016-09-15 | $23.19 | $23.30 | $23.02 | $23.24 | $17.74 | 165,709 |
| 2016-09-14 | $22.96 | $23.18 | $22.92 | $23.13 | $17.66 | 184,613 |
| 2016-09-13 | $23.12 | $23.12 | $22.82 | $22.98 | $17.54 | 193,404 |
| 2016-09-12 | $22.59 | $23.18 | $22.51 | $23.08 | $17.62 | 230,622 |
| 2016-09-09 | $22.86 | $22.94 | $22.59 | $22.62 | $17.27 | 263,478 |
| 2016-09-08 | $22.85 | $23.07 | $22.78 | $22.94 | $17.51 | 1,762,741 |
| 2016-09-07 | $23.02 | $23.08 | $22.68 | $22.87 | $17.46 | 271,646 |
| 2016-09-06 | $23.00 | $23.31 | $22.91 | $22.91 | $17.49 | 286,259 |
| 2016-09-02 | $22.78 | $23.04 | $22.78 | $23.03 | $17.58 | 145,694 |
| 2016-09-01 | $22.54 | $22.75 | $22.51 | $22.74 | $17.36 | 167,623 |
| 2016-08-31 | $22.41 | $22.54 | $22.41 | $22.46 | $17.15 | 240,606 |
| 2016-08-30 | $22.40 | $22.47 | $22.37 | $22.44 | $17.13 | 167,707 |
| 2016-08-29 | $22.34 | $22.43 | $22.30 | $22.37 | $17.08 | 196,251 |
| 2016-08-26 | $22.27 | $22.45 | $22.20 | $22.44 | $17.13 | 254,395 |
| 2016-08-25 | $22.11 | $22.29 | $22.11 | $22.26 | $16.99 | 400,851 |
| 2016-08-24 | $21.97 | $22.16 | $21.96 | $22.15 | $16.91 | 260,839 |
| 2016-08-23 | $21.82 | $21.95 | $21.82 | $21.95 | $16.76 | 473,429 |
| 2016-08-22 | $21.77 | $21.85 | $21.74 | $21.80 | $16.64 | 854,374 |
| 2016-08-19 | $21.78 | $21.79 | $21.74 | $21.75 | $16.60 | 251,049 |
| 2016-08-18 | $21.79 | $21.84 | $21.74 | $21.75 | $16.60 | 323,035 |
| 2016-08-17 | $21.74 | $21.80 | $21.73 | $21.74 | $16.60 | 234,674 |
| 2016-08-16 | $21.74 | $21.78 | $21.68 | $21.74 | $16.60 | 269,374 |
| 2016-08-15 | $21.77 | $21.80 | $21.70 | $21.75 | $16.60 | 162,021 |
| 2016-08-12 | $21.71 | $21.75 | $21.66 | $21.70 | $16.57 | 133,987 |
| 2016-08-11 | $21.77 | $21.83 | $21.73 | $21.75 | $16.60 | 145,764 |
| 2016-08-10 | $21.69 | $21.75 | $21.67 | $21.75 | $16.60 | 167,849 |
| 2016-08-09 | $21.79 | $21.83 | $21.62 | $21.62 | $16.51 | 150,489 |
| 2016-08-08 | $21.75 | $21.80 | $21.68 | $21.74 | $16.60 | 179,072 |
| 2016-08-05 | $21.74 | $21.81 | $21.73 | $21.75 | $16.60 | 151,863 |
| 2016-08-04 | $21.74 | $21.80 | $21.68 | $21.74 | $16.60 | 222,270 |
| 2016-08-03 | $21.65 | $21.73 | $21.60 | $21.67 | $16.54 | 149,100 |
| 2016-08-02 | $21.74 | $21.74 | $21.56 | $21.60 | $16.49 | 122,029 |
| 2016-08-01 | $21.95 | $21.95 | $21.72 | $21.72 | $16.58 | 130,006 |
| 2016-07-29 | $21.85 | $21.95 | $21.85 | $21.86 | $16.69 | 173,794 |
| 2016-07-28 | $21.78 | $21.89 | $21.77 | $21.81 | $16.65 | 183,891 |
| 2016-07-27 | $21.77 | $21.82 | $21.73 | $21.76 | $16.61 | 176,799 |
| 2016-07-26 | $21.73 | $21.80 | $21.71 | $21.80 | $16.64 | 146,144 |
| 2016-07-25 | $21.76 | $21.83 | $21.70 | $21.70 | $16.57 | 182,756 |
| 2016-07-22 | $21.70 | $21.78 | $21.70 | $21.74 | $16.60 | 132,763 |
| 2016-07-21 | $21.70 | $21.74 | $21.67 | $21.70 | $16.57 | 214,402 |
| 2016-07-20 | $21.71 | $21.75 | $21.70 | $21.75 | $16.60 | 138,696 |
| 2016-07-19 | $21.65 | $21.74 | $21.59 | $21.63 | $16.51 | 144,392 |
| 2016-07-18 | $21.79 | $21.79 | $21.60 | $21.60 | $16.49 | 139,643 |
| 2016-07-15 | $21.78 | $21.80 | $21.67 | $21.75 | $16.60 | 171,296 |
| 2016-07-14 | $21.65 | $21.80 | $21.60 | $21.71 | $16.57 | 165,483 |
| 2016-07-13 | $21.58 | $21.83 | $21.55 | $21.61 | $16.50 | 122,706 |
| 2016-07-12 | $21.41 | $21.58 | $21.35 | $21.41 | $16.35 | 147,025 |
| 2016-07-11 | $21.35 | $21.47 | $21.29 | $21.33 | $16.28 | 91,997 |
| 2016-07-08 | $21.31 | $21.39 | $21.20 | $21.28 | $16.25 | 91,043 |
| 2016-07-07 | $21.10 | $21.38 | $21.03 | $21.20 | $16.19 | 122,603 |
| 2016-07-06 | $20.82 | $21.07 | $20.78 | $21.03 | $16.06 | 109,102 |
| 2016-07-05 | $20.68 | $20.77 | $20.61 | $20.74 | $15.83 | 69,042 |
| 2016-07-01 | $20.73 | $20.82 | $20.68 | $20.68 | $15.79 | 101,865 |
| 2016-06-30 | $20.71 | $20.80 | $20.65 | $20.70 | $15.80 | 162,657 |
| 2016-06-29 | $20.84 | $20.84 | $20.71 | $20.71 | $15.81 | 171,957 |
| 2016-06-28 | $21.08 | $21.14 | $20.74 | $20.75 | $15.84 | 82,801 |
| 2016-06-27 | $21.22 | $21.22 | $21.08 | $21.15 | $15.95 | 160,884 |
| 2016-06-24 | $20.98 | $21.21 | $20.98 | $21.20 | $15.99 | 166,334 |
| 2016-06-23 | $21.35 | $21.35 | $21.28 | $21.28 | $16.05 | 134,401 |
| 2016-06-22 | $21.10 | $21.36 | $21.06 | $21.35 | $16.10 | 114,375 |
| 2016-06-21 | $21.07 | $21.16 | $21.07 | $21.12 | $15.93 | 132,877 |
| 2016-06-20 | $20.97 | $21.16 | $20.92 | $21.12 | $15.93 | 107,176 |
| 2016-06-17 | $20.93 | $20.97 | $20.73 | $20.97 | $15.82 | 122,968 |
| 2016-06-16 | $20.79 | $20.83 | $20.71 | $20.83 | $15.71 | 125,673 |
| 2016-06-15 | $20.80 | $20.82 | $20.70 | $20.80 | $15.69 | 163,595 |
| 2016-06-14 | $20.83 | $20.83 | $20.73 | $20.83 | $15.71 | 99,563 |
| 2016-06-13 | $20.82 | $20.83 | $20.80 | $20.83 | $15.71 | 58,383 |
| 2016-06-10 | $20.82 | $20.83 | $20.78 | $20.83 | $15.71 | 82,378 |
| 2016-06-09 | $20.85 | $20.85 | $20.83 | $20.83 | $15.71 | 81,493 |
| 2016-06-08 | $20.79 | $20.87 | $20.79 | $20.85 | $15.73 | 104,729 |
| 2016-06-07 | $20.80 | $20.85 | $20.79 | $20.82 | $15.70 | 118,274 |
| 2016-06-06 | $20.88 | $20.88 | $20.80 | $20.80 | $15.69 | 78,394 |
| 2016-06-03 | $20.79 | $20.90 | $20.79 | $20.85 | $15.73 | 120,064 |
| 2016-06-02 | $20.85 | $20.85 | $20.78 | $20.78 | $15.67 | 123,936 |
| 2016-06-01 | $20.86 | $20.95 | $20.81 | $20.88 | $15.75 | 75,920 |
| 2016-05-31 | $20.96 | $21.03 | $20.85 | $20.86 | $15.73 | 155,076 |
| 2016-05-27 | $20.96 | $21.15 | $20.94 | $21.08 | $15.90 | 121,073 |
| 2016-05-26 | $21.02 | $21.05 | $20.93 | $21.00 | $15.84 | 100,700 |
| 2016-05-25 | $20.99 | $21.05 | $20.95 | $21.05 | $15.88 | 103,523 |
| 2016-05-24 | $20.93 | $21.07 | $20.89 | $20.97 | $15.82 | 186,288 |
| 2016-05-23 | $20.79 | $20.92 | $20.73 | $20.83 | $15.71 | 70,458 |
| 2016-05-20 | $20.74 | $20.92 | $20.62 | $20.78 | $15.67 | 57,451 |
| 2016-05-19 | $20.78 | $20.79 | $20.45 | $20.67 | $15.59 | 115,648 |
| 2016-05-18 | $21.00 | $21.00 | $20.76 | $20.82 | $15.70 | 99,686 |
| 2016-05-17 | $20.90 | $21.14 | $20.88 | $20.98 | $15.82 | 175,034 |
| 2016-05-16 | $20.77 | $21.06 | $20.77 | $20.81 | $15.70 | 132,676 |
| 2016-05-13 | $20.85 | $20.89 | $20.78 | $20.78 | $15.67 | 43,275 |
| 2016-05-12 | $20.95 | $20.95 | $20.85 | $20.85 | $15.73 | 50,724 |
| 2016-05-11 | $20.86 | $21.00 | $20.84 | $20.92 | $15.78 | 106,247 |
| 2016-05-10 | $20.90 | $20.95 | $20.75 | $20.89 | $15.76 | 101,251 |
| 2016-05-09 | $20.91 | $20.97 | $20.78 | $20.87 | $15.74 | 33,550 |
| 2016-05-06 | $21.11 | $21.12 | $20.88 | $20.88 | $15.75 | 85,135 |
| 2016-05-05 | $21.11 | $21.14 | $21.02 | $21.07 | $15.89 | 75,631 |
| 2016-05-04 | $21.02 | $21.15 | $20.97 | $21.10 | $15.91 | 64,981 |
| 2016-05-03 | $21.00 | $21.07 | $20.84 | $21.04 | $15.87 | 52,372 |
| 2016-05-02 | $21.02 | $21.20 | $20.98 | $20.99 | $15.83 | 157,095 |
| 2016-04-29 | $20.91 | $21.02 | $20.91 | $20.97 | $15.82 | 47,749 |
| 2016-04-28 | $20.90 | $21.04 | $20.90 | $20.94 | $15.79 | 62,423 |
| 2016-04-27 | $20.82 | $20.94 | $20.78 | $20.93 | $15.79 | 76,607 |
| 2016-04-26 | $20.68 | $20.88 | $20.68 | $20.83 | $15.71 | 89,649 |
| 2016-04-25 | $20.65 | $20.74 | $20.60 | $20.74 | $15.64 | 63,730 |
| 2016-04-22 | $20.72 | $20.74 | $20.62 | $20.65 | $15.58 | 57,478 |
| 2016-04-21 | $20.71 | $20.74 | $20.67 | $20.70 | $15.61 | 64,127 |
| 2016-04-20 | $20.62 | $20.74 | $20.58 | $20.65 | $15.58 | 69,684 |
| 2016-04-19 | $20.51 | $20.72 | $20.51 | $20.62 | $15.55 | 84,386 |
| 2016-04-18 | $20.47 | $20.57 | $20.44 | $20.50 | $15.46 | 89,886 |
| 2016-04-15 | $20.37 | $20.47 | $20.32 | $20.45 | $15.42 | 115,009 |
| 2016-04-14 | $20.25 | $20.39 | $20.24 | $20.29 | $15.30 | 68,027 |
| 2016-04-13 | $20.31 | $20.33 | $20.24 | $20.24 | $15.27 | 63,956 |
| 2016-04-12 | $20.24 | $20.39 | $20.23 | $20.32 | $15.33 | 61,967 |
| 2016-04-11 | $20.24 | $20.33 | $20.19 | $20.25 | $15.27 | 52,025 |
| 2016-04-08 | $20.31 | $20.35 | $20.10 | $20.24 | $15.27 | 67,147 |
| 2016-04-07 | $20.31 | $20.31 | $20.05 | $20.25 | $15.27 | 68,403 |
| 2016-04-06 | $20.10 | $20.38 | $20.10 | $20.25 | $15.27 | 88,070 |
| 2016-04-05 | $20.10 | $20.18 | $20.05 | $20.10 | $15.16 | 43,652 |
| 2016-04-04 | $20.16 | $20.23 | $20.06 | $20.20 | $15.24 | 86,173 |
| 2016-04-01 | $20.25 | $20.39 | $20.18 | $20.20 | $15.24 | 115,228 |
| 2016-03-31 | $20.20 | $20.39 | $20.20 | $20.28 | $15.30 | 76,309 |
| 2016-03-30 | $20.21 | $20.28 | $20.14 | $20.20 | $15.24 | 119,133 |
| 2016-03-29 | $20.24 | $20.32 | $20.12 | $20.21 | $15.24 | 95,133 |
| 2016-03-28 | $20.25 | $20.48 | $20.22 | $20.40 | $15.20 | 83,285 |
| 2016-03-24 | $20.22 | $20.25 | $20.15 | $20.25 | $15.09 | 51,077 |
| 2016-03-23 | $20.15 | $20.23 | $20.03 | $20.22 | $15.06 | 48,308 |
| 2016-03-22 | $20.05 | $20.19 | $19.98 | $20.17 | $15.03 | 58,742 |
| 2016-03-21 | $19.92 | $20.06 | $19.84 | $20.06 | $14.94 | 72,839 |
| 2016-03-18 | $19.79 | $19.94 | $19.75 | $19.86 | $14.79 | 50,847 |
| 2016-03-17 | $19.81 | $19.87 | $19.73 | $19.73 | $14.70 | 69,864 |
| 2016-03-16 | $19.69 | $19.81 | $19.63 | $19.78 | $14.73 | 47,686 |
| 2016-03-15 | $19.82 | $19.82 | $19.65 | $19.67 | $14.65 | 59,089 |
| 2016-03-14 | $19.85 | $19.90 | $19.74 | $19.74 | $14.71 | 66,793 |
| 2016-03-11 | $19.95 | $19.95 | $19.74 | $19.77 | $14.73 | 84,085 |
| 2016-03-10 | $19.91 | $19.99 | $19.80 | $19.84 | $14.78 | 116,534 |
| 2016-03-09 | $19.85 | $19.98 | $19.78 | $19.91 | $14.83 | 68,379 |
| 2016-03-08 | $19.70 | $19.89 | $19.64 | $19.85 | $14.79 | 81,302 |
| 2016-03-07 | $19.66 | $19.75 | $19.61 | $19.70 | $14.68 | 53,864 |
| 2016-03-04 | $19.68 | $19.68 | $19.60 | $19.63 | $14.62 | 111,742 |
| 2016-03-03 | $19.58 | $19.68 | $19.54 | $19.64 | $14.63 | 46,018 |
| 2016-03-02 | $19.66 | $19.73 | $19.59 | $19.60 | $14.60 | 58,476 |
| 2016-03-01 | $19.65 | $19.82 | $19.60 | $19.62 | $14.62 | 114,380 |
| 2016-02-29 | $19.72 | $19.77 | $19.55 | $19.55 | $14.56 | 60,609 |
| 2016-02-26 | $19.65 | $19.92 | $19.65 | $19.71 | $14.68 | 44,405 |
| 2016-02-25 | $19.51 | $19.79 | $19.51 | $19.62 | $14.62 | 43,535 |
| 2016-02-24 | $19.40 | $19.60 | $19.31 | $19.56 | $14.57 | 50,715 |
| 2016-02-23 | $19.51 | $19.68 | $19.31 | $19.44 | $14.48 | 91,201 |
| 2016-02-22 | $19.69 | $19.98 | $19.60 | $19.60 | $14.60 | 302,671 |
| 2016-02-19 | $19.82 | $19.82 | $19.58 | $19.65 | $14.64 | 66,574 |
| 2016-02-18 | $19.64 | $19.89 | $19.51 | $19.87 | $14.80 | 40,112 |
| 2016-02-17 | $19.47 | $19.84 | $19.47 | $19.64 | $14.63 | 41,172 |
| 2016-02-16 | $19.36 | $19.54 | $19.03 | $19.40 | $14.45 | 32,617 |
| 2016-02-12 | $19.27 | $19.43 | $18.73 | $19.16 | $14.27 | 124,410 |
| 2016-02-11 | $19.29 | $19.50 | $18.55 | $19.15 | $14.27 | 187,088 |
| 2016-02-10 | $19.71 | $19.96 | $19.60 | $19.62 | $14.62 | 66,448 |
| 2016-02-09 | $19.60 | $19.68 | $19.28 | $19.66 | $14.65 | 81,665 |
| 2016-02-08 | $19.83 | $19.90 | $19.25 | $19.71 | $14.68 | 87,946 |
| 2016-02-05 | $19.99 | $20.05 | $19.80 | $20.03 | $14.92 | 104,934 |
| 2016-02-04 | $20.13 | $20.13 | $19.91 | $19.98 | $14.88 | 60,513 |
| 2016-02-03 | $20.17 | $20.19 | $20.04 | $20.07 | $14.95 | 62,369 |
| 2016-02-02 | $20.09 | $20.18 | $20.07 | $20.11 | $14.98 | 50,859 |
| 2016-02-01 | $20.17 | $20.24 | $20.09 | $20.10 | $14.97 | 179,061 |
| 2016-01-29 | $20.22 | $20.37 | $20.14 | $20.15 | $15.01 | 169,440 |
| 2016-01-28 | $20.27 | $20.28 | $20.14 | $20.18 | $15.03 | 31,335 |
| 2016-01-27 | $20.15 | $20.45 | $20.13 | $20.21 | $15.06 | 77,867 |
| 2016-01-26 | $20.10 | $20.25 | $20.10 | $20.15 | $15.01 | 38,007 |
| 2016-01-25 | $20.09 | $20.10 | $20.02 | $20.10 | $14.97 | 40,518 |
| 2016-01-22 | $20.15 | $20.27 | $20.01 | $20.05 | $14.94 | 101,836 |
| 2016-01-21 | $20.13 | $20.13 | $19.93 | $20.08 | $14.96 | 54,846 |
| 2016-01-20 | $20.12 | $20.19 | $19.50 | $20.19 | $15.04 | 59,787 |
| 2016-01-19 | $20.44 | $20.44 | $20.13 | $20.23 | $15.07 | 57,716 |
| 2016-01-15 | $20.45 | $20.49 | $19.87 | $20.32 | $15.14 | 86,210 |
| 2016-01-14 | $20.70 | $20.75 | $20.49 | $20.50 | $15.27 | 162,145 |
| 2016-01-13 | $20.76 | $20.84 | $20.69 | $20.72 | $15.44 | 80,145 |
| 2016-01-12 | $20.84 | $20.86 | $20.70 | $20.75 | $15.46 | 67,472 |
| 2016-01-11 | $20.83 | $20.89 | $20.79 | $20.82 | $15.51 | 72,614 |
| 2016-01-08 | $20.82 | $20.94 | $20.76 | $20.88 | $15.55 | 48,102 |
| 2016-01-07 | $20.73 | $20.88 | $20.73 | $20.81 | $15.50 | 80,252 |
| 2016-01-06 | $20.61 | $20.84 | $20.61 | $20.84 | $15.52 | 74,110 |
| 2016-01-05 | $20.63 | $20.71 | $20.57 | $20.63 | $15.37 | 58,617 |
| 2016-01-04 | $20.65 | $20.74 | $20.49 | $20.69 | $15.41 | 69,634 |
| 2015-12-31 | $20.57 | $20.80 | $20.57 | $20.79 | $15.49 | 99,101 |
| 2015-12-30 | $20.56 | $20.74 | $20.51 | $20.61 | $15.35 | 82,569 |
| 2015-12-29 | $20.46 | $20.60 | $20.44 | $20.54 | $15.30 | 84,655 |
| 2015-12-28 | $20.57 | $20.80 | $20.47 | $20.68 | $15.22 | 44,977 |
| 2015-12-24 | $20.55 | $20.61 | $20.54 | $20.57 | $15.14 | 15,167 |
| 2015-12-23 | $20.60 | $20.63 | $20.51 | $20.60 | $15.16 | 71,181 |
| 2015-12-22 | $20.37 | $20.59 | $20.37 | $20.50 | $15.09 | 56,908 |
| 2015-12-21 | $20.45 | $20.52 | $20.36 | $20.36 | $14.98 | 65,458 |
| 2015-12-18 | $20.44 | $20.49 | $20.31 | $20.41 | $15.02 | 38,492 |
| 2015-12-17 | $20.51 | $20.56 | $20.39 | $20.44 | $15.04 | 67,546 |
| 2015-12-16 | $20.48 | $20.56 | $20.37 | $20.45 | $15.05 | 88,553 |
| 2015-12-15 | $20.33 | $20.47 | $20.16 | $20.47 | $15.06 | 76,067 |
| 2015-12-14 | $20.60 | $20.64 | $20.12 | $20.28 | $14.92 | 100,534 |
| 2015-12-11 | $20.75 | $20.75 | $20.56 | $20.57 | $15.14 | 87,264 |
| 2015-12-10 | $20.82 | $20.88 | $20.70 | $20.74 | $15.26 | 126,358 |
| 2015-12-09 | $20.72 | $20.84 | $20.71 | $20.84 | $15.33 | 73,037 |
| 2015-12-08 | $20.77 | $20.83 | $20.69 | $20.76 | $15.27 | 45,066 |
| 2015-12-07 | $20.75 | $20.79 | $20.70 | $20.77 | $15.28 | 61,027 |
| 2015-12-04 | $20.86 | $20.91 | $20.73 | $20.78 | $15.29 | 106,888 |
| 2015-12-03 | $20.84 | $20.90 | $20.80 | $20.86 | $15.35 | 61,265 |
| 2015-12-02 | $20.85 | $20.94 | $20.81 | $20.86 | $15.35 | 45,770 |
| 2015-12-01 | $20.92 | $20.97 | $20.80 | $20.85 | $15.34 | 123,279 |
| 2015-11-30 | $20.79 | $20.86 | $20.73 | $20.83 | $15.33 | 201,026 |
| 2015-11-27 | $20.75 | $20.87 | $20.71 | $20.83 | $15.33 | 31,037 |
| 2015-11-25 | $20.79 | $20.93 | $20.73 | $20.78 | $15.29 | 56,111 |
| 2015-11-24 | $20.69 | $20.84 | $20.66 | $20.73 | $15.25 | 90,128 |
| 2015-11-23 | $20.70 | $20.74 | $20.66 | $20.74 | $15.26 | 51,807 |
| 2015-11-20 | $20.69 | $20.74 | $20.68 | $20.68 | $15.22 | 66,628 |
| 2015-11-19 | $20.68 | $20.74 | $20.62 | $20.74 | $15.26 | 83,650 |
| 2015-11-18 | $20.71 | $20.73 | $20.63 | $20.73 | $15.25 | 59,187 |
| 2015-11-17 | $20.71 | $20.72 | $20.64 | $20.70 | $15.23 | 30,894 |
| 2015-11-16 | $20.59 | $20.73 | $20.51 | $20.73 | $15.25 | 89,524 |
| 2015-11-13 | $20.63 | $20.70 | $20.60 | $20.68 | $15.22 | 38,989 |
| 2015-11-12 | $20.58 | $20.74 | $20.56 | $20.65 | $15.19 | 56,837 |
| 2015-11-11 | $20.54 | $20.72 | $20.54 | $20.69 | $15.22 | 46,220 |
| 2015-11-10 | $20.45 | $20.64 | $20.43 | $20.50 | $15.08 | 66,381 |
| 2015-11-09 | $20.40 | $20.48 | $20.29 | $20.45 | $15.05 | 76,446 |
| 2015-11-06 | $20.41 | $20.48 | $20.25 | $20.40 | $15.01 | 46,906 |
| 2015-11-05 | $20.30 | $20.49 | $20.30 | $20.48 | $15.07 | 82,424 |
| 2015-11-04 | $20.29 | $20.33 | $20.12 | $20.25 | $14.90 | 87,077 |
| 2015-11-03 | $20.19 | $20.34 | $20.08 | $20.20 | $14.86 | 71,272 |
| 2015-11-02 | $20.14 | $20.27 | $20.11 | $20.13 | $14.81 | 59,196 |
| 2015-10-30 | $19.98 | $20.20 | $19.97 | $20.05 | $14.75 | 59,254 |
| 2015-10-29 | $20.13 | $20.14 | $19.94 | $19.95 | $14.68 | 79,706 |
| 2015-10-28 | $20.10 | $20.23 | $20.05 | $20.05 | $14.75 | 76,617 |
| 2015-10-27 | $20.11 | $20.13 | $20.04 | $20.09 | $14.78 | 62,711 |
| 2015-10-26 | $20.13 | $20.14 | $20.06 | $20.10 | $14.79 | 43,198 |
| 2015-10-23 | $20.04 | $20.09 | $19.91 | $20.04 | $14.75 | 59,799 |
| 2015-10-22 | $20.07 | $20.13 | $19.96 | $19.96 | $14.69 | 83,771 |
| 2015-10-21 | $20.03 | $20.19 | $20.03 | $20.04 | $14.75 | 71,334 |
| 2015-10-20 | $20.01 | $20.04 | $19.85 | $19.96 | $14.69 | 52,306 |
| 2015-10-19 | $19.93 | $20.09 | $19.93 | $19.98 | $14.70 | 39,946 |
| 2015-10-16 | $19.94 | $20.00 | $19.84 | $20.00 | $14.72 | 54,002 |
| 2015-10-15 | $19.83 | $19.92 | $19.79 | $19.89 | $14.63 | 50,681 |
| 2015-10-14 | $19.82 | $19.86 | $19.71 | $19.74 | $14.52 | 65,646 |
| 2015-10-13 | $19.84 | $19.92 | $19.77 | $19.85 | $14.61 | 66,985 |
| 2015-10-12 | $19.83 | $19.85 | $19.75 | $19.85 | $14.61 | 27,994 |
| 2015-10-09 | $19.71 | $19.85 | $19.58 | $19.81 | $14.58 | 110,401 |
| 2015-10-08 | $19.42 | $19.66 | $19.30 | $19.62 | $14.44 | 260,825 |
| 2015-10-07 | $19.75 | $19.77 | $19.25 | $19.43 | $14.30 | 337,992 |
| 2015-10-06 | $19.81 | $19.88 | $19.72 | $19.72 | $14.51 | 115,556 |
| 2015-10-05 | $19.80 | $19.98 | $19.78 | $19.81 | $14.58 | 113,789 |
| 2015-10-02 | $19.90 | $19.97 | $19.74 | $19.79 | $14.56 | 68,894 |
| 2015-10-01 | $20.00 | $20.00 | $19.94 | $19.94 | $14.67 | 85,850 |
| 2015-09-30 | $20.11 | $20.11 | $19.90 | $19.95 | $14.68 | 88,524 |
| 2015-09-29 | $20.15 | $20.19 | $19.95 | $20.04 | $14.75 | 126,118 |
| 2015-09-28 | $20.21 | $20.22 | $20.02 | $20.12 | $14.80 | 59,471 |
| 2015-09-25 | $20.31 | $20.38 | $20.30 | $20.37 | $14.80 | 66,503 |
| 2015-09-24 | $20.35 | $20.35 | $20.29 | $20.29 | $14.74 | 55,559 |
| 2015-09-23 | $20.33 | $20.40 | $20.32 | $20.33 | $14.77 | 75,102 |
| 2015-09-22 | $20.29 | $20.37 | $20.29 | $20.36 | $14.79 | 40,494 |
| 2015-09-21 | $20.37 | $20.39 | $20.30 | $20.30 | $14.75 | 37,828 |
| 2015-09-18 | $20.27 | $20.40 | $20.27 | $20.29 | $14.74 | 35,087 |
| 2015-09-17 | $20.36 | $20.44 | $20.27 | $20.27 | $14.73 | 82,633 |
| 2015-09-16 | $20.46 | $20.46 | $20.25 | $20.30 | $14.75 | 238,809 |
| 2015-09-15 | $20.45 | $20.55 | $20.37 | $20.44 | $14.85 | 70,690 |
| 2015-09-14 | $20.52 | $20.52 | $20.44 | $20.46 | $14.87 | 69,988 |
| 2015-09-11 | $20.53 | $20.54 | $20.45 | $20.45 | $14.86 | 39,162 |
| 2015-09-10 | $20.57 | $20.63 | $20.51 | $20.53 | $14.92 | 51,950 |
| 2015-09-09 | $20.65 | $20.68 | $20.56 | $20.57 | $14.95 | 58,184 |
| 2015-09-08 | $20.58 | $20.72 | $20.57 | $20.70 | $15.04 | 48,223 |
| 2015-09-04 | $20.46 | $20.58 | $20.46 | $20.58 | $14.95 | 80,954 |
| 2015-09-03 | $20.42 | $20.49 | $20.39 | $20.45 | $14.86 | 49,502 |
| 2015-09-02 | $20.47 | $20.52 | $20.36 | $20.43 | $14.84 | 92,099 |
| 2015-09-01 | $20.33 | $20.48 | $20.33 | $20.43 | $14.84 | 68,727 |
| 2015-08-31 | $20.45 | $20.48 | $20.28 | $20.45 | $14.86 | 52,296 |
| 2015-08-28 | $20.16 | $20.51 | $20.16 | $20.45 | $14.86 | 32,049 |
| 2015-08-27 | $20.08 | $20.25 | $19.95 | $20.22 | $14.69 | 62,846 |
| 2015-08-26 | $20.29 | $20.31 | $19.87 | $19.93 | $14.48 | 69,633 |
| 2015-08-25 | $20.15 | $20.32 | $20.11 | $20.20 | $14.68 | 66,016 |
| 2015-08-24 | $19.65 | $20.10 | $18.78 | $20.08 | $14.59 | 69,548 |
| 2015-08-21 | $20.51 | $20.51 | $20.29 | $20.29 | $14.74 | 54,100 |
| 2015-08-20 | $20.67 | $20.67 | $20.46 | $20.51 | $14.90 | 54,473 |
| 2015-08-19 | $20.65 | $20.68 | $20.57 | $20.68 | $15.03 | 33,950 |
| 2015-08-18 | $20.65 | $20.72 | $20.65 | $20.66 | $15.01 | 31,324 |
| 2015-08-17 | $20.68 | $20.70 | $20.62 | $20.67 | $15.02 | 37,268 |
| 2015-08-14 | $20.68 | $20.72 | $20.65 | $20.66 | $15.01 | 33,104 |
| 2015-08-13 | $20.70 | $20.71 | $20.63 | $20.64 | $15.00 | 32,424 |
| 2015-08-12 | $20.85 | $20.85 | $20.66 | $20.71 | $15.05 | 81,618 |
| 2015-08-11 | $20.81 | $20.88 | $20.75 | $20.88 | $15.17 | 27,284 |
| 2015-08-10 | $20.75 | $20.81 | $20.74 | $20.79 | $15.10 | 47,932 |
| 2015-08-07 | $20.77 | $20.77 | $20.68 | $20.74 | $15.07 | 42,973 |
| 2015-08-06 | $20.66 | $20.77 | $20.66 | $20.70 | $15.04 | 62,921 |
| 2015-08-05 | $20.71 | $20.74 | $20.66 | $20.66 | $15.01 | 41,039 |
| 2015-08-04 | $20.60 | $20.71 | $20.60 | $20.65 | $15.00 | 69,605 |
| 2015-08-03 | $20.63 | $20.71 | $20.57 | $20.63 | $14.99 | 51,722 |
| 2015-07-31 | $20.64 | $20.67 | $20.51 | $20.57 | $14.95 | 41,305 |
| 2015-07-30 | $20.63 | $20.67 | $20.47 | $20.64 | $15.00 | 36,571 |
| 2015-07-29 | $20.47 | $20.68 | $20.43 | $20.57 | $14.95 | 59,927 |
| 2015-07-28 | $20.50 | $20.58 | $20.37 | $20.50 | $14.89 | 47,595 |
| 2015-07-27 | $20.55 | $20.64 | $20.39 | $20.42 | $14.84 | 27,846 |
| 2015-07-24 | $20.71 | $20.72 | $20.54 | $20.64 | $15.00 | 69,754 |
| 2015-07-23 | $20.73 | $20.73 | $20.65 | $20.73 | $15.06 | 54,679 |
| 2015-07-22 | $20.81 | $20.83 | $20.70 | $20.73 | $15.06 | 44,971 |
| 2015-07-21 | $20.68 | $20.84 | $20.68 | $20.79 | $15.11 | 51,874 |
| 2015-07-20 | $20.81 | $20.86 | $20.69 | $20.69 | $15.03 | 54,189 |
| 2015-07-17 | $20.78 | $20.82 | $20.74 | $20.80 | $15.11 | 34,964 |
| 2015-07-16 | $20.88 | $20.90 | $20.75 | $20.78 | $15.10 | 51,258 |
| 2015-07-15 | $20.83 | $20.90 | $20.77 | $20.83 | $15.13 | 115,584 |
| 2015-07-14 | $20.71 | $20.78 | $20.71 | $20.73 | $15.06 | 45,729 |
| 2015-07-13 | $20.68 | $20.75 | $20.68 | $20.70 | $15.04 | 44,624 |
| 2015-07-10 | $20.68 | $20.75 | $20.68 | $20.73 | $15.06 | 24,416 |
| 2015-07-09 | $20.81 | $20.88 | $20.59 | $20.67 | $15.02 | 123,296 |
| 2015-07-08 | $20.80 | $20.89 | $20.75 | $20.82 | $15.13 | 27,992 |
| 2015-07-07 | $20.77 | $20.81 | $20.61 | $20.76 | $15.08 | 68,144 |
| 2015-07-06 | $20.83 | $20.83 | $20.70 | $20.78 | $15.10 | 50,462 |
| 2015-07-02 | $20.68 | $20.78 | $20.68 | $20.71 | $15.05 | 51,443 |
Morgan Stanley (MS-P-A) News Headlines
Recent Morgan Stanley (MS-P-A) News
Similar Companies to Morgan Stanley (MS-P-A) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |