Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB) Exchange: NYSE
Data as of Aug. 21, 2025
$15.62 ($-0.10) -0.64%
Nuveen Build America Bond Fund Common Shares of Beneficial Interest - Daily Information
Click for more stock information on Nuveen Build America Bond Fund Common Shares of Beneficial Interest.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $15.73 |
| Previous Close | $15.62 |
| High | $15.74 |
| Low | $15.62 |
| Adjusted Open | $15.73 |
| Previous Adjusted Close | $15.62 |
| Adjusted High | $15.74 |
| Adjusted Low | $15.62 |
About Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB)
No Description Available
Invest in Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB)
Historical Stock Data for Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $15.73 | $15.74 | $15.62 | $15.62 | $15.62 | 38,334 |
| 2025-08-15 | $15.76 | $15.80 | $15.72 | $15.72 | $15.72 | 26,772 |
| 2025-08-14 | $15.94 | $15.99 | $15.85 | $15.85 | $15.75 | 58,136 |
| 2025-08-13 | $16.03 | $16.08 | $15.98 | $16.04 | $15.94 | 61,766 |
| 2025-08-12 | $15.76 | $16.03 | $15.71 | $15.97 | $15.87 | 373,025 |
| 2025-08-11 | $15.81 | $15.90 | $15.76 | $15.82 | $15.72 | 43,367 |
| 2025-08-08 | $15.94 | $15.95 | $15.79 | $15.80 | $15.70 | 27,310 |
| 2025-08-07 | $15.99 | $16.05 | $15.92 | $15.95 | $15.85 | 56,964 |
| 2025-08-06 | $15.94 | $16.01 | $15.90 | $15.93 | $15.83 | 45,048 |
| 2025-08-05 | $15.89 | $16.01 | $15.85 | $15.97 | $15.87 | 46,362 |
| 2025-08-04 | $15.97 | $15.97 | $15.80 | $15.89 | $15.79 | 115,978 |
| 2025-08-01 | $15.85 | $15.97 | $15.75 | $15.97 | $15.97 | 85,367 |
| 2025-07-31 | $15.68 | $15.78 | $15.60 | $15.70 | $15.70 | 67,400 |
| 2025-07-30 | $15.56 | $15.78 | $15.53 | $15.60 | $15.60 | 43,854 |
| 2025-07-29 | $15.61 | $15.64 | $15.53 | $15.60 | $15.60 | 46,419 |
| 2025-07-28 | $15.50 | $15.57 | $15.50 | $15.54 | $15.54 | 71,589 |
| 2025-07-25 | $15.51 | $15.58 | $15.50 | $15.56 | $15.56 | 23,273 |
| 2025-07-24 | $15.61 | $15.61 | $15.50 | $15.53 | $15.53 | 32,594 |
| 2025-07-23 | $15.63 | $15.68 | $15.59 | $15.59 | $15.59 | 44,188 |
| 2025-07-22 | $15.63 | $15.72 | $15.56 | $15.71 | $15.71 | 31,858 |
| 2025-07-21 | $15.66 | $15.70 | $15.62 | $15.63 | $15.63 | 37,716 |
| 2025-07-18 | $15.60 | $15.65 | $15.45 | $15.62 | $15.62 | 40,956 |
| 2025-07-17 | $15.52 | $15.61 | $15.52 | $15.52 | $15.52 | 39,042 |
| 2025-07-16 | $15.55 | $15.62 | $15.48 | $15.53 | $15.53 | 23,136 |
| 2025-07-15 | $15.56 | $15.80 | $15.46 | $15.52 | $15.52 | 39,096 |
| 2025-07-14 | $15.71 | $15.71 | $15.62 | $15.63 | $15.53 | 17,692 |
| 2025-07-11 | $15.72 | $15.77 | $15.65 | $15.69 | $15.59 | 27,146 |
| 2025-07-10 | $15.79 | $15.86 | $15.66 | $15.72 | $15.62 | 86,304 |
| 2025-07-09 | $15.71 | $15.86 | $15.70 | $15.81 | $15.71 | 19,609 |
| 2025-07-08 | $15.73 | $15.81 | $15.62 | $15.74 | $15.64 | 64,354 |
| 2025-07-07 | $15.83 | $15.86 | $15.69 | $15.71 | $15.61 | 28,888 |
| 2025-07-03 | $15.84 | $15.87 | $15.75 | $15.81 | $15.81 | 30,137 |
| 2025-07-02 | $15.82 | $15.88 | $15.53 | $15.84 | $15.84 | 30,292 |
| 2025-07-01 | $15.82 | $15.91 | $15.64 | $15.87 | $15.87 | 58,974 |
| 2025-06-30 | $15.66 | $15.82 | $15.66 | $15.82 | $15.82 | 62,320 |
| 2025-06-27 | $15.74 | $15.74 | $15.56 | $15.61 | $15.61 | 38,666 |
| 2025-06-26 | $15.56 | $15.83 | $15.55 | $15.76 | $15.76 | 71,470 |
| 2025-06-25 | $15.50 | $15.59 | $15.43 | $15.59 | $15.59 | 37,542 |
| 2025-06-24 | $15.53 | $15.57 | $15.35 | $15.49 | $15.49 | 41,788 |
| 2025-06-23 | $15.37 | $15.59 | $15.37 | $15.52 | $15.52 | 51,210 |
| 2025-06-20 | $15.42 | $15.54 | $15.29 | $15.39 | $15.39 | 84,500 |
| 2025-06-18 | $15.53 | $15.59 | $15.37 | $15.50 | $15.50 | 39,970 |
| 2025-06-17 | $15.47 | $15.53 | $15.37 | $15.51 | $15.51 | 37,237 |
| 2025-06-16 | $15.49 | $15.66 | $15.40 | $15.44 | $15.44 | 33,638 |
| 2025-06-13 | $15.49 | $15.56 | $15.42 | $15.53 | $15.53 | 23,085 |
| 2025-06-12 | $15.66 | $15.75 | $15.66 | $15.66 | $15.56 | 32,169 |
| 2025-06-11 | $15.59 | $15.71 | $15.57 | $15.66 | $15.56 | 25,439 |
| 2025-06-10 | $15.53 | $15.60 | $15.48 | $15.54 | $15.44 | 19,336 |
| 2025-06-09 | $15.56 | $15.61 | $15.49 | $15.49 | $15.39 | 27,870 |
| 2025-06-06 | $15.57 | $15.65 | $15.54 | $15.61 | $15.51 | 42,679 |
| 2025-06-05 | $15.66 | $15.66 | $15.56 | $15.63 | $15.53 | 18,310 |
| 2025-06-04 | $15.55 | $15.67 | $15.52 | $15.61 | $15.51 | 46,435 |
| 2025-06-03 | $15.68 | $15.68 | $15.45 | $15.47 | $15.37 | 50,865 |
| 2025-06-02 | $15.67 | $15.67 | $15.55 | $15.65 | $15.55 | 61,711 |
| 2025-05-30 | $15.49 | $15.67 | $15.47 | $15.67 | $15.57 | 60,742 |
| 2025-05-29 | $15.44 | $15.46 | $15.33 | $15.45 | $15.35 | 44,694 |
| 2025-05-28 | $15.46 | $15.46 | $15.37 | $15.40 | $15.30 | 33,619 |
| 2025-05-27 | $15.34 | $15.46 | $15.32 | $15.41 | $15.31 | 38,228 |
| 2025-05-23 | $15.12 | $15.34 | $15.12 | $15.27 | $15.18 | 58,886 |
| 2025-05-22 | $15.04 | $15.22 | $15.04 | $15.18 | $15.09 | 54,356 |
| 2025-05-21 | $15.28 | $15.28 | $15.05 | $15.06 | $14.97 | 142,169 |
| 2025-05-20 | $15.30 | $15.33 | $15.25 | $15.30 | $15.21 | 56,034 |
| 2025-05-19 | $15.23 | $15.36 | $15.17 | $15.35 | $15.26 | 83,808 |
| 2025-05-16 | $15.27 | $15.47 | $15.23 | $15.32 | $15.23 | 79,801 |
| 2025-05-15 | $15.24 | $15.37 | $15.21 | $15.24 | $15.15 | 59,914 |
| 2025-05-14 | $15.33 | $15.41 | $15.29 | $15.31 | $15.12 | 64,254 |
| 2025-05-13 | $15.38 | $15.56 | $15.35 | $15.35 | $15.16 | 61,673 |
| 2025-05-12 | $15.53 | $15.70 | $15.41 | $15.42 | $15.23 | 31,827 |
| 2025-05-09 | $15.54 | $15.56 | $15.50 | $15.53 | $15.34 | 43,573 |
| 2025-05-08 | $15.59 | $15.69 | $15.51 | $15.55 | $15.36 | 32,319 |
| 2025-05-07 | $15.58 | $15.74 | $15.56 | $15.56 | $15.37 | 27,898 |
| 2025-05-06 | $15.51 | $15.62 | $15.43 | $15.61 | $15.42 | 64,743 |
| 2025-05-05 | $15.55 | $15.65 | $15.42 | $15.58 | $15.39 | 38,501 |
| 2025-05-02 | $15.64 | $15.76 | $15.42 | $15.50 | $15.50 | 31,859 |
| 2025-05-01 | $15.80 | $15.80 | $15.67 | $15.72 | $15.72 | 52,936 |
| 2025-04-30 | $15.54 | $15.77 | $15.54 | $15.72 | $15.72 | 55,535 |
| 2025-04-29 | $15.57 | $15.67 | $15.52 | $15.60 | $15.60 | 49,736 |
| 2025-04-28 | $15.41 | $15.61 | $15.34 | $15.55 | $15.55 | 39,950 |
| 2025-04-25 | $15.34 | $15.48 | $15.33 | $15.46 | $15.46 | 33,392 |
| 2025-04-24 | $15.17 | $15.35 | $15.17 | $15.28 | $15.28 | 48,504 |
| 2025-04-23 | $15.11 | $15.33 | $15.09 | $15.12 | $15.12 | 43,811 |
| 2025-04-22 | $15.08 | $15.18 | $15.01 | $15.01 | $15.01 | 39,985 |
| 2025-04-21 | $15.05 | $15.17 | $15.05 | $15.05 | $15.05 | 54,878 |
| 2025-04-17 | $15.12 | $15.28 | $15.08 | $15.14 | $15.14 | 51,448 |
| 2025-04-16 | $15.13 | $15.22 | $15.07 | $15.16 | $15.16 | 39,714 |
| 2025-04-15 | $14.95 | $15.25 | $14.95 | $15.20 | $15.20 | 56,474 |
| 2025-04-14 | $14.95 | $15.22 | $14.87 | $15.11 | $15.01 | 138,493 |
| 2025-04-11 | $14.80 | $14.90 | $14.52 | $14.83 | $14.74 | 114,879 |
| 2025-04-10 | $15.18 | $15.29 | $14.89 | $14.91 | $14.82 | 79,521 |
| 2025-04-09 | $15.05 | $15.39 | $14.69 | $15.30 | $15.20 | 201,372 |
| 2025-04-08 | $15.53 | $15.55 | $15.11 | $15.22 | $15.12 | 93,695 |
| 2025-04-07 | $15.32 | $15.71 | $15.23 | $15.25 | $15.15 | 151,424 |
| 2025-04-04 | $16.16 | $16.16 | $15.67 | $15.69 | $15.59 | 65,631 |
| 2025-04-03 | $16.11 | $16.16 | $16.01 | $16.04 | $15.94 | 53,793 |
| 2025-04-02 | $16.11 | $16.11 | $16.00 | $16.07 | $15.97 | 24,648 |
| 2025-04-01 | $16.08 | $16.16 | $15.97 | $16.06 | $15.96 | 88,467 |
| 2025-03-31 | $15.89 | $16.06 | $15.85 | $16.02 | $15.92 | 57,797 |
| 2025-03-28 | $15.81 | $15.88 | $15.74 | $15.78 | $15.68 | 69,969 |
| 2025-03-27 | $15.77 | $15.91 | $15.72 | $15.72 | $15.62 | 42,739 |
| 2025-03-26 | $15.85 | $15.90 | $15.84 | $15.84 | $15.74 | 51,622 |
| 2025-03-25 | $15.88 | $16.07 | $15.88 | $15.92 | $15.82 | 72,511 |
| 2025-03-24 | $16.01 | $16.08 | $15.91 | $15.98 | $15.88 | 19,395 |
| 2025-03-21 | $15.94 | $16.13 | $15.92 | $16.05 | $15.95 | 58,221 |
| 2025-03-20 | $15.96 | $16.05 | $15.88 | $15.91 | $15.81 | 25,251 |
| 2025-03-19 | $15.80 | $15.89 | $15.76 | $15.84 | $15.74 | 46,482 |
| 2025-03-18 | $15.88 | $15.94 | $15.80 | $15.80 | $15.70 | 20,415 |
| 2025-03-17 | $15.82 | $15.95 | $15.81 | $15.88 | $15.78 | 48,712 |
| 2025-03-14 | $15.75 | $15.84 | $15.75 | $15.82 | $15.72 | 43,160 |
| 2025-03-13 | $15.90 | $16.00 | $15.85 | $15.88 | $15.68 | 44,481 |
| 2025-03-12 | $15.94 | $16.05 | $15.87 | $15.87 | $15.67 | 36,429 |
| 2025-03-11 | $15.91 | $16.04 | $15.90 | $15.93 | $15.73 | 43,311 |
| 2025-03-10 | $15.90 | $16.03 | $15.90 | $15.92 | $15.72 | 41,187 |
| 2025-03-07 | $15.99 | $16.10 | $15.93 | $15.94 | $15.74 | 53,276 |
| 2025-03-06 | $16.11 | $16.13 | $15.95 | $16.01 | $15.81 | 49,090 |
| 2025-03-05 | $16.26 | $16.35 | $16.06 | $16.09 | $15.89 | 45,116 |
| 2025-03-04 | $16.42 | $16.44 | $16.21 | $16.21 | $16.01 | 102,750 |
| 2025-03-03 | $16.30 | $16.47 | $16.22 | $16.47 | $16.27 | 86,964 |
| 2025-02-28 | $16.22 | $16.30 | $16.20 | $16.30 | $16.10 | 70,289 |
| 2025-02-27 | $16.16 | $16.20 | $16.12 | $16.16 | $15.96 | 43,730 |
| 2025-02-26 | $16.13 | $16.23 | $16.01 | $16.21 | $16.01 | 78,850 |
| 2025-02-25 | $15.98 | $16.14 | $15.98 | $16.13 | $15.93 | 68,397 |
| 2025-02-24 | $15.86 | $15.94 | $15.85 | $15.90 | $15.70 | 25,151 |
| 2025-02-21 | $15.90 | $15.95 | $15.75 | $15.85 | $15.65 | 53,547 |
| 2025-02-20 | $15.88 | $15.94 | $15.79 | $15.85 | $15.65 | 42,371 |
| 2025-02-19 | $15.84 | $16.04 | $15.76 | $15.83 | $15.63 | 68,047 |
| 2025-02-18 | $15.95 | $15.97 | $15.81 | $15.84 | $15.64 | 78,045 |
| 2025-02-14 | $15.91 | $16.02 | $15.81 | $15.97 | $15.77 | 85,027 |
| 2025-02-13 | $15.99 | $16.13 | $15.88 | $15.92 | $15.63 | 88,830 |
| 2025-02-12 | $15.97 | $16.04 | $15.88 | $15.97 | $15.68 | 54,523 |
| 2025-02-11 | $16.00 | $16.10 | $16.00 | $16.08 | $15.79 | 41,226 |
| 2025-02-10 | $16.10 | $16.16 | $16.05 | $16.08 | $15.79 | 38,188 |
| 2025-02-07 | $16.14 | $16.20 | $16.07 | $16.15 | $15.86 | 24,111 |
| 2025-02-06 | $16.11 | $16.22 | $16.11 | $16.16 | $15.86 | 49,752 |
| 2025-02-05 | $15.95 | $16.18 | $15.94 | $16.13 | $15.84 | 39,817 |
| 2025-02-04 | $15.78 | $15.98 | $15.78 | $15.97 | $15.68 | 74,722 |
| 2025-02-03 | $15.99 | $16.01 | $15.82 | $15.86 | $15.57 | 71,943 |
| 2025-01-31 | $15.80 | $15.99 | $15.73 | $15.89 | $15.60 | 176,523 |
| 2025-01-30 | $15.65 | $15.81 | $15.57 | $15.77 | $15.48 | 37,291 |
| 2025-01-29 | $15.77 | $15.77 | $15.60 | $15.67 | $15.38 | 31,237 |
| 2025-01-28 | $15.67 | $15.78 | $15.62 | $15.70 | $15.41 | 54,245 |
| 2025-01-27 | $15.46 | $15.78 | $15.46 | $15.71 | $15.42 | 63,346 |
| 2025-01-24 | $15.44 | $15.62 | $15.39 | $15.47 | $15.19 | 73,271 |
| 2025-01-23 | $15.50 | $15.61 | $15.50 | $15.50 | $15.22 | 42,137 |
| 2025-01-22 | $15.53 | $15.61 | $15.53 | $15.56 | $15.28 | 49,870 |
| 2025-01-21 | $15.51 | $15.57 | $15.49 | $15.56 | $15.28 | 49,799 |
| 2025-01-17 | $15.43 | $15.48 | $15.32 | $15.47 | $15.19 | 53,910 |
| 2025-01-16 | $15.31 | $15.43 | $15.24 | $15.39 | $15.11 | 54,856 |
| 2025-01-15 | $15.30 | $15.40 | $15.30 | $15.33 | $15.05 | 71,963 |
| 2025-01-14 | $15.26 | $15.40 | $15.26 | $15.30 | $14.93 | 45,506 |
| 2025-01-13 | $15.30 | $15.34 | $15.22 | $15.30 | $14.93 | 63,061 |
| 2025-01-10 | $15.29 | $15.37 | $15.22 | $15.32 | $14.95 | 105,610 |
| 2025-01-08 | $15.19 | $15.38 | $15.17 | $15.35 | $14.98 | 96,788 |
| 2025-01-07 | $15.08 | $15.24 | $15.06 | $15.23 | $14.86 | 210,325 |
| 2025-01-06 | $15.12 | $15.14 | $15.01 | $15.12 | $14.75 | 106,293 |
| 2025-01-03 | $15.09 | $15.22 | $15.04 | $15.12 | $14.75 | 73,426 |
| 2025-01-02 | $15.04 | $15.23 | $14.96 | $15.05 | $14.68 | 100,346 |
| 2024-12-31 | $15.17 | $15.22 | $14.95 | $14.98 | $14.61 | 408,425 |
| 2024-12-30 | $14.91 | $15.10 | $14.91 | $15.06 | $14.69 | 348,585 |
| 2024-12-27 | $15.23 | $15.27 | $14.94 | $15.00 | $14.63 | 170,528 |
| 2024-12-26 | $15.24 | $15.34 | $15.18 | $15.24 | $14.87 | 117,706 |
| 2024-12-24 | $15.31 | $15.40 | $15.23 | $15.29 | $14.92 | 45,003 |
| 2024-12-23 | $15.40 | $15.43 | $15.24 | $15.29 | $14.92 | 97,076 |
| 2024-12-20 | $15.52 | $15.64 | $15.40 | $15.44 | $15.06 | 94,018 |
| 2024-12-19 | $15.55 | $15.60 | $15.42 | $15.45 | $15.07 | 126,944 |
| 2024-12-18 | $15.66 | $15.90 | $15.58 | $15.61 | $15.23 | 138,559 |
| 2024-12-17 | $15.85 | $15.96 | $15.70 | $15.70 | $15.32 | 70,929 |
| 2024-12-16 | $16.07 | $16.09 | $15.83 | $15.86 | $15.47 | 89,644 |
| 2024-12-13 | $16.03 | $16.17 | $15.96 | $16.08 | $15.69 | 42,449 |
| 2024-12-12 | $16.35 | $16.39 | $16.18 | $16.19 | $15.70 | 74,085 |
| 2024-12-11 | $16.40 | $16.50 | $16.39 | $16.44 | $15.94 | 74,295 |
| 2024-12-10 | $16.45 | $16.47 | $16.39 | $16.41 | $15.91 | 60,592 |
| 2024-12-09 | $16.48 | $16.63 | $16.41 | $16.58 | $16.08 | 65,378 |
| 2024-12-06 | $16.44 | $16.62 | $16.37 | $16.54 | $16.04 | 85,164 |
| 2024-12-05 | $16.30 | $16.49 | $16.30 | $16.39 | $15.89 | 73,236 |
| 2024-12-04 | $16.38 | $16.44 | $16.33 | $16.36 | $15.87 | 58,017 |
| 2024-12-03 | $16.51 | $16.51 | $16.32 | $16.41 | $15.91 | 97,019 |
| 2024-12-02 | $16.40 | $16.47 | $16.30 | $16.47 | $15.97 | 113,390 |
| 2024-11-29 | $16.12 | $16.42 | $16.09 | $16.36 | $15.87 | 68,859 |
| 2024-11-27 | $15.95 | $16.09 | $15.90 | $16.08 | $15.59 | 69,277 |
| 2024-11-26 | $15.90 | $15.95 | $15.79 | $15.93 | $15.45 | 95,932 |
| 2024-11-25 | $15.85 | $15.92 | $15.85 | $15.88 | $15.40 | 44,030 |
| 2024-11-22 | $15.70 | $15.85 | $15.66 | $15.74 | $15.26 | 89,417 |
| 2024-11-21 | $15.77 | $15.81 | $15.70 | $15.70 | $15.23 | 104,022 |
| 2024-11-20 | $15.69 | $15.75 | $15.64 | $15.72 | $15.24 | 82,152 |
| 2024-11-19 | $15.74 | $15.82 | $15.72 | $15.75 | $15.27 | 53,740 |
| 2024-11-18 | $15.73 | $15.86 | $15.65 | $15.68 | $15.21 | 132,791 |
| 2024-11-15 | $15.82 | $15.88 | $15.70 | $15.73 | $15.73 | 120,622 |
| 2024-11-14 | $15.93 | $16.04 | $15.91 | $15.99 | $15.89 | 80,623 |
| 2024-11-13 | $16.07 | $16.18 | $15.91 | $15.91 | $15.81 | 71,128 |
| 2024-11-12 | $16.22 | $16.22 | $15.99 | $16.05 | $15.95 | 49,058 |
| 2024-11-11 | $16.29 | $16.29 | $16.11 | $16.24 | $16.14 | 43,334 |
| 2024-11-08 | $16.17 | $16.33 | $16.17 | $16.26 | $16.16 | 50,691 |
| 2024-11-07 | $16.05 | $16.18 | $16.05 | $16.14 | $16.04 | 45,382 |
| 2024-11-06 | $16.03 | $16.20 | $15.91 | $16.01 | $15.91 | 112,231 |
| 2024-11-05 | $16.35 | $16.35 | $16.19 | $16.24 | $16.14 | 80,462 |
| 2024-11-04 | $16.27 | $16.37 | $16.18 | $16.31 | $16.21 | 87,780 |
| 2024-11-01 | $16.35 | $16.40 | $16.14 | $16.16 | $16.06 | 93,547 |
| 2024-10-31 | $16.12 | $16.29 | $16.09 | $16.28 | $16.18 | 97,853 |
| 2024-10-30 | $16.01 | $16.12 | $15.98 | $16.08 | $15.98 | 91,139 |
| 2024-10-29 | $15.90 | $16.00 | $15.85 | $15.99 | $15.89 | 88,149 |
| 2024-10-28 | $15.95 | $15.99 | $15.86 | $15.98 | $15.88 | 123,178 |
| 2024-10-25 | $15.98 | $16.03 | $15.90 | $15.97 | $15.87 | 43,454 |
| 2024-10-24 | $15.87 | $16.03 | $15.84 | $15.99 | $15.89 | 113,017 |
| 2024-10-23 | $15.97 | $16.04 | $15.81 | $15.84 | $15.74 | 141,029 |
| 2024-10-22 | $16.03 | $16.12 | $15.97 | $16.00 | $15.90 | 96,867 |
| 2024-10-21 | $16.20 | $16.27 | $16.00 | $16.01 | $15.91 | 73,071 |
| 2024-10-18 | $16.20 | $16.36 | $16.20 | $16.20 | $16.10 | 44,546 |
| 2024-10-17 | $16.26 | $16.30 | $16.20 | $16.21 | $16.11 | 57,690 |
| 2024-10-16 | $16.24 | $16.34 | $16.24 | $16.28 | $16.18 | 36,963 |
| 2024-10-15 | $16.25 | $16.37 | $16.16 | $16.20 | $16.10 | 71,133 |
| 2024-10-14 | $16.32 | $16.42 | $16.20 | $16.21 | $16.02 | 77,997 |
| 2024-10-11 | $16.26 | $16.40 | $16.26 | $16.30 | $16.10 | 70,194 |
| 2024-10-10 | $16.31 | $16.37 | $16.22 | $16.27 | $16.07 | 74,107 |
| 2024-10-09 | $16.35 | $16.39 | $16.26 | $16.31 | $16.11 | 56,992 |
| 2024-10-08 | $16.29 | $16.37 | $16.29 | $16.31 | $16.11 | 70,698 |
| 2024-10-07 | $16.49 | $16.50 | $16.26 | $16.32 | $16.12 | 98,904 |
| 2024-10-04 | $16.48 | $16.54 | $16.42 | $16.46 | $16.26 | 144,582 |
| 2024-10-03 | $16.63 | $16.67 | $16.46 | $16.54 | $16.34 | 79,288 |
| 2024-10-02 | $16.68 | $16.73 | $16.60 | $16.63 | $16.43 | 95,046 |
| 2024-10-01 | $16.74 | $16.82 | $16.63 | $16.73 | $16.53 | 123,149 |
| 2024-09-30 | $16.63 | $16.76 | $16.60 | $16.61 | $16.41 | 193,340 |
| 2024-09-27 | $16.66 | $16.77 | $16.63 | $16.64 | $16.44 | 66,535 |
| 2024-09-26 | $16.73 | $16.84 | $16.60 | $16.62 | $16.62 | 81,849 |
| 2024-09-25 | $16.80 | $16.85 | $16.68 | $16.69 | $16.69 | 84,407 |
| 2024-09-24 | $16.73 | $16.83 | $16.61 | $16.83 | $16.83 | 95,552 |
| 2024-09-23 | $16.60 | $16.81 | $16.60 | $16.64 | $16.64 | 147,979 |
| 2024-09-20 | $16.76 | $16.81 | $16.58 | $16.61 | $16.61 | 176,625 |
| 2024-09-19 | $16.86 | $16.94 | $16.78 | $16.78 | $16.78 | 133,597 |
| 2024-09-18 | $17.03 | $17.10 | $16.89 | $16.91 | $16.91 | 207,806 |
| 2024-09-17 | $17.07 | $17.19 | $16.97 | $16.97 | $16.97 | 137,753 |
| 2024-09-16 | $17.17 | $17.21 | $16.94 | $17.15 | $17.15 | 233,275 |
| 2024-09-13 | $17.10 | $17.20 | $17.09 | $17.12 | $17.12 | 50,899 |
| 2024-09-12 | $17.22 | $17.23 | $17.00 | $17.18 | $17.08 | 137,572 |
| 2024-09-11 | $17.18 | $17.23 | $17.13 | $17.13 | $17.03 | 108,246 |
| 2024-09-10 | $17.29 | $17.30 | $17.14 | $17.14 | $17.04 | 170,687 |
| 2024-09-09 | $16.98 | $17.31 | $16.92 | $17.31 | $17.21 | 271,134 |
| 2024-09-06 | $16.68 | $16.92 | $16.65 | $16.92 | $16.92 | 95,687 |
| 2024-09-05 | $16.65 | $16.81 | $16.65 | $16.71 | $16.71 | 78,499 |
| 2024-09-04 | $16.65 | $16.73 | $16.60 | $16.64 | $16.64 | 133,753 |
| 2024-09-03 | $16.70 | $16.72 | $16.59 | $16.62 | $16.62 | 74,979 |
| 2024-08-30 | $16.62 | $16.64 | $16.47 | $16.60 | $16.60 | 45,543 |
| 2024-08-29 | $16.40 | $16.60 | $16.40 | $16.57 | $16.57 | 63,565 |
| 2024-08-28 | $16.43 | $16.47 | $16.37 | $16.45 | $16.45 | 55,812 |
| 2024-08-27 | $16.51 | $16.53 | $16.41 | $16.46 | $16.46 | 82,954 |
| 2024-08-26 | $16.50 | $16.55 | $16.42 | $16.49 | $16.49 | 57,673 |
| 2024-08-23 | $16.45 | $16.53 | $16.41 | $16.45 | $16.45 | 50,635 |
| 2024-08-22 | $16.49 | $16.54 | $16.41 | $16.47 | $16.47 | 49,393 |
| 2024-08-21 | $16.52 | $16.59 | $16.45 | $16.56 | $16.56 | 154,685 |
| 2024-08-20 | $16.58 | $16.58 | $16.49 | $16.55 | $16.55 | 25,977 |
| 2024-08-19 | $16.41 | $16.54 | $16.41 | $16.50 | $16.50 | 42,678 |
| 2024-08-16 | $16.38 | $16.48 | $16.25 | $16.41 | $16.41 | 56,834 |
| 2024-08-15 | $16.30 | $16.44 | $16.28 | $16.41 | $16.41 | 35,056 |
| 2024-08-14 | $16.45 | $16.58 | $16.45 | $16.52 | $16.42 | 38,663 |
| 2024-08-13 | $16.43 | $16.54 | $16.43 | $16.49 | $16.39 | 39,465 |
| 2024-08-12 | $16.33 | $16.43 | $16.33 | $16.41 | $16.31 | 21,235 |
| 2024-08-09 | $16.39 | $16.48 | $16.31 | $16.38 | $16.28 | 40,716 |
| 2024-08-08 | $16.23 | $16.39 | $16.22 | $16.31 | $16.21 | 55,703 |
| 2024-08-07 | $16.48 | $16.57 | $16.25 | $16.27 | $16.17 | 60,280 |
| 2024-08-06 | $16.35 | $16.61 | $16.35 | $16.57 | $16.47 | 84,566 |
| 2024-08-05 | $16.59 | $16.62 | $16.36 | $16.44 | $16.34 | 76,392 |
| 2024-08-02 | $16.48 | $16.59 | $16.47 | $16.55 | $16.45 | 61,006 |
| 2024-08-01 | $16.32 | $16.39 | $16.16 | $16.35 | $16.25 | 94,057 |
| 2024-07-31 | $16.00 | $16.29 | $15.91 | $16.26 | $16.16 | 133,596 |
| 2024-07-30 | $15.87 | $16.00 | $15.86 | $15.96 | $15.86 | 61,982 |
| 2024-07-29 | $15.90 | $15.92 | $15.82 | $15.89 | $15.80 | 34,917 |
| 2024-07-26 | $15.81 | $15.89 | $15.81 | $15.89 | $15.79 | 54,296 |
| 2024-07-25 | $15.75 | $15.85 | $15.72 | $15.78 | $15.69 | 36,532 |
| 2024-07-24 | $15.79 | $15.80 | $15.70 | $15.76 | $15.66 | 28,921 |
| 2024-07-23 | $15.71 | $15.85 | $15.65 | $15.85 | $15.76 | 53,084 |
| 2024-07-22 | $15.71 | $15.75 | $15.68 | $15.72 | $15.63 | 21,833 |
| 2024-07-19 | $15.65 | $15.78 | $15.65 | $15.72 | $15.63 | 48,130 |
| 2024-07-18 | $15.67 | $15.78 | $15.66 | $15.73 | $15.63 | 42,565 |
| 2024-07-17 | $15.74 | $15.75 | $15.65 | $15.72 | $15.63 | 35,418 |
| 2024-07-16 | $15.76 | $15.76 | $15.69 | $15.73 | $15.64 | 29,368 |
| 2024-07-15 | $15.66 | $15.79 | $15.59 | $15.76 | $15.67 | 59,757 |
| 2024-07-12 | $15.75 | $15.82 | $15.69 | $15.78 | $15.59 | 28,585 |
| 2024-07-11 | $15.68 | $15.77 | $15.64 | $15.73 | $15.54 | 83,443 |
| 2024-07-10 | $15.53 | $15.65 | $15.50 | $15.61 | $15.42 | 60,148 |
| 2024-07-09 | $15.41 | $15.58 | $15.41 | $15.58 | $15.39 | 82,770 |
| 2024-07-08 | $15.51 | $15.51 | $15.45 | $15.48 | $15.30 | 31,232 |
| 2024-07-05 | $15.43 | $15.61 | $15.43 | $15.57 | $15.38 | 90,726 |
| 2024-07-03 | $15.32 | $15.49 | $15.27 | $15.44 | $15.26 | 27,093 |
| 2024-07-02 | $15.40 | $15.41 | $15.24 | $15.25 | $15.07 | 84,682 |
| 2024-07-01 | $15.48 | $15.51 | $15.32 | $15.40 | $15.21 | 115,825 |
| 2024-06-28 | $15.45 | $15.54 | $15.40 | $15.51 | $15.33 | 62,253 |
| 2024-06-27 | $15.34 | $15.51 | $15.34 | $15.49 | $15.31 | 53,522 |
| 2024-06-26 | $15.43 | $15.43 | $15.33 | $15.37 | $15.18 | 30,104 |
| 2024-06-25 | $15.36 | $15.49 | $15.32 | $15.46 | $15.28 | 46,880 |
| 2024-06-24 | $15.34 | $15.41 | $15.23 | $15.41 | $15.23 | 67,503 |
| 2024-06-21 | $15.32 | $15.33 | $15.25 | $15.28 | $15.28 | 45,111 |
| 2024-06-20 | $15.28 | $15.40 | $15.27 | $15.38 | $15.38 | 61,616 |
| 2024-06-18 | $15.21 | $15.37 | $15.21 | $15.37 | $15.37 | 52,189 |
| 2024-06-17 | $15.29 | $15.33 | $15.24 | $15.24 | $15.24 | 64,176 |
| 2024-06-14 | $15.39 | $15.50 | $15.27 | $15.38 | $15.38 | 110,888 |
| 2024-06-13 | $15.48 | $15.53 | $15.39 | $15.52 | $15.42 | 67,933 |
| 2024-06-12 | $15.43 | $15.58 | $15.36 | $15.47 | $15.37 | 55,446 |
| 2024-06-11 | $15.31 | $15.37 | $15.28 | $15.34 | $15.24 | 53,206 |
| 2024-06-10 | $15.24 | $15.28 | $15.22 | $15.25 | $15.15 | 83,051 |
| 2024-06-07 | $15.27 | $15.34 | $15.18 | $15.29 | $15.29 | 68,543 |
| 2024-06-06 | $15.19 | $15.39 | $15.19 | $15.38 | $15.38 | 51,866 |
| 2024-06-05 | $15.27 | $15.33 | $15.21 | $15.26 | $15.26 | 61,908 |
| 2024-06-04 | $15.16 | $15.26 | $15.10 | $15.26 | $15.26 | 351,646 |
| 2024-06-03 | $15.06 | $15.08 | $14.95 | $15.02 | $15.02 | 71,203 |
| 2024-05-31 | $14.87 | $15.00 | $14.83 | $14.99 | $14.99 | 76,378 |
| 2024-05-30 | $14.74 | $14.86 | $14.74 | $14.80 | $14.80 | 57,888 |
| 2024-05-29 | $14.92 | $14.92 | $14.70 | $14.74 | $14.74 | 218,997 |
| 2024-05-28 | $14.94 | $15.04 | $14.94 | $14.96 | $14.96 | 99,310 |
| 2024-05-24 | $14.94 | $15.03 | $14.92 | $14.99 | $14.99 | 39,848 |
| 2024-05-23 | $14.97 | $15.07 | $14.96 | $15.00 | $15.00 | 147,058 |
| 2024-05-22 | $14.90 | $14.98 | $14.89 | $14.96 | $14.96 | 89,894 |
| 2024-05-21 | $14.97 | $15.02 | $14.88 | $14.95 | $14.95 | 61,306 |
| 2024-05-20 | $14.92 | $14.96 | $14.90 | $14.91 | $14.91 | 54,941 |
| 2024-05-17 | $14.94 | $15.03 | $14.93 | $14.96 | $14.96 | 38,971 |
| 2024-05-16 | $15.00 | $15.01 | $14.96 | $14.96 | $14.96 | 73,748 |
| 2024-05-15 | $14.90 | $15.01 | $14.89 | $15.00 | $15.00 | 84,662 |
| 2024-05-14 | $14.77 | $14.84 | $14.74 | $14.83 | $14.83 | 72,838 |
| 2024-05-13 | $14.84 | $14.89 | $14.81 | $14.82 | $14.75 | 55,147 |
| 2024-05-10 | $14.88 | $14.92 | $14.78 | $14.84 | $14.77 | 47,727 |
| 2024-05-09 | $14.88 | $14.96 | $14.88 | $14.94 | $14.87 | 48,694 |
| 2024-05-08 | $14.86 | $14.91 | $14.84 | $14.88 | $14.81 | 70,924 |
| 2024-05-07 | $14.94 | $15.01 | $14.85 | $14.89 | $14.82 | 81,775 |
| 2024-05-06 | $14.91 | $14.92 | $14.86 | $14.87 | $14.80 | 32,980 |
| 2024-05-03 | $14.82 | $14.90 | $14.80 | $14.86 | $14.79 | 67,273 |
| 2024-05-02 | $14.66 | $14.75 | $14.64 | $14.74 | $14.67 | 62,966 |
| 2024-05-01 | $14.70 | $14.78 | $14.65 | $14.65 | $14.58 | 112,872 |
| 2024-04-30 | $14.60 | $14.65 | $14.60 | $14.62 | $14.55 | 35,963 |
| 2024-04-29 | $14.65 | $14.72 | $14.65 | $14.68 | $14.61 | 53,313 |
| 2024-04-26 | $14.63 | $14.70 | $14.62 | $14.62 | $14.62 | 44,452 |
| 2024-04-25 | $14.62 | $14.65 | $14.57 | $14.58 | $14.58 | 35,539 |
| 2024-04-24 | $14.67 | $14.79 | $14.65 | $14.72 | $14.72 | 109,304 |
| 2024-04-23 | $14.61 | $14.77 | $14.55 | $14.76 | $14.76 | 108,877 |
| 2024-04-22 | $14.57 | $14.62 | $14.56 | $14.58 | $14.58 | 39,332 |
| 2024-04-19 | $14.62 | $14.67 | $14.58 | $14.58 | $14.58 | 46,970 |
| 2024-04-18 | $14.65 | $14.71 | $14.52 | $14.56 | $14.56 | 154,014 |
| 2024-04-17 | $14.70 | $14.75 | $14.67 | $14.69 | $14.69 | 75,479 |
| 2024-04-16 | $14.67 | $14.73 | $14.66 | $14.67 | $14.67 | 71,055 |
| 2024-04-15 | $14.79 | $14.85 | $14.67 | $14.79 | $14.79 | 105,310 |
| 2024-04-12 | $14.96 | $14.99 | $14.84 | $14.84 | $14.84 | 82,130 |
| 2024-04-11 | $14.91 | $14.98 | $14.88 | $14.98 | $14.91 | 63,711 |
| 2024-04-10 | $15.09 | $15.10 | $14.89 | $14.89 | $14.82 | 80,031 |
| 2024-04-09 | $15.21 | $15.24 | $15.18 | $15.19 | $15.12 | 73,583 |
| 2024-04-08 | $15.08 | $15.23 | $15.07 | $15.20 | $15.13 | 124,691 |
| 2024-04-05 | $15.10 | $15.13 | $15.07 | $15.10 | $15.03 | 71,447 |
| 2024-04-04 | $15.20 | $15.24 | $15.16 | $15.16 | $15.09 | 84,385 |
| 2024-04-03 | $15.11 | $15.19 | $15.10 | $15.17 | $15.10 | 49,862 |
| 2024-04-02 | $15.13 | $15.18 | $15.04 | $15.18 | $15.11 | 72,409 |
| 2024-04-01 | $15.30 | $15.31 | $15.20 | $15.22 | $15.14 | 89,724 |
| 2024-03-28 | $15.32 | $15.36 | $15.30 | $15.32 | $15.32 | 76,394 |
| 2024-03-27 | $15.29 | $15.36 | $15.25 | $15.34 | $15.34 | 52,356 |
| 2024-03-26 | $15.26 | $15.33 | $15.26 | $15.29 | $15.29 | 52,738 |
| 2024-03-25 | $15.28 | $15.34 | $15.25 | $15.27 | $15.27 | 74,567 |
| 2024-03-22 | $15.33 | $15.39 | $15.29 | $15.33 | $15.33 | 73,213 |
| 2024-03-21 | $15.34 | $15.37 | $15.27 | $15.33 | $15.33 | 54,744 |
| 2024-03-20 | $15.26 | $15.32 | $15.26 | $15.30 | $15.30 | 52,222 |
| 2024-03-19 | $15.31 | $15.35 | $15.27 | $15.28 | $15.28 | 33,825 |
| 2024-03-18 | $15.30 | $15.36 | $15.30 | $15.32 | $15.32 | 41,170 |
| 2024-03-15 | $15.25 | $15.28 | $15.24 | $15.26 | $15.26 | 46,067 |
| 2024-03-14 | $15.47 | $15.47 | $15.26 | $15.29 | $15.29 | 43,651 |
| 2024-03-13 | $15.60 | $15.60 | $15.53 | $15.56 | $15.48 | 48,953 |
| 2024-03-12 | $15.60 | $15.65 | $15.58 | $15.60 | $15.53 | 68,953 |
| 2024-03-11 | $15.68 | $15.70 | $15.65 | $15.67 | $15.60 | 28,523 |
| 2024-03-08 | $15.71 | $15.75 | $15.66 | $15.69 | $15.61 | 73,899 |
| 2024-03-07 | $15.69 | $15.70 | $15.64 | $15.69 | $15.61 | 36,054 |
| 2024-03-06 | $15.62 | $15.71 | $15.62 | $15.68 | $15.60 | 49,753 |
| 2024-03-05 | $15.62 | $15.64 | $15.56 | $15.60 | $15.53 | 58,412 |
| 2024-03-04 | $15.48 | $15.59 | $15.48 | $15.57 | $15.50 | 82,846 |
| 2024-03-01 | $15.47 | $15.53 | $15.39 | $15.52 | $15.52 | 66,274 |
| 2024-02-29 | $15.37 | $15.48 | $15.37 | $15.46 | $15.46 | 62,284 |
| 2024-02-28 | $15.18 | $15.36 | $15.18 | $15.34 | $15.34 | 69,390 |
| 2024-02-27 | $15.41 | $15.45 | $15.17 | $15.21 | $15.21 | 137,753 |
| 2024-02-26 | $15.50 | $15.50 | $15.33 | $15.38 | $15.38 | 56,542 |
| 2024-02-23 | $15.42 | $15.58 | $15.42 | $15.47 | $15.47 | 77,675 |
| 2024-02-22 | $15.54 | $15.55 | $15.44 | $15.46 | $15.46 | 47,373 |
| 2024-02-21 | $15.66 | $15.68 | $15.44 | $15.49 | $15.49 | 90,577 |
| 2024-02-20 | $15.70 | $15.70 | $15.61 | $15.62 | $15.62 | 27,742 |
| 2024-02-16 | $15.72 | $15.72 | $15.59 | $15.63 | $15.63 | 38,121 |
| 2024-02-15 | $15.78 | $15.78 | $15.70 | $15.75 | $15.75 | 42,747 |
| 2024-02-14 | $15.66 | $15.71 | $15.61 | $15.65 | $15.65 | 52,049 |
| 2024-02-13 | $15.80 | $15.82 | $15.69 | $15.72 | $15.65 | 56,957 |
| 2024-02-12 | $15.92 | $15.98 | $15.86 | $15.90 | $15.83 | 28,444 |
| 2024-02-09 | $15.93 | $15.95 | $15.86 | $15.86 | $15.86 | 34,110 |
| 2024-02-08 | $15.95 | $16.00 | $15.90 | $15.94 | $15.94 | 45,484 |
| 2024-02-07 | $16.00 | $16.14 | $16.00 | $16.03 | $16.03 | 73,418 |
| 2024-02-06 | $15.86 | $16.02 | $15.86 | $16.00 | $16.00 | 45,397 |
| 2024-02-05 | $15.92 | $16.04 | $15.89 | $15.92 | $15.92 | 52,162 |
| 2024-02-02 | $16.06 | $16.13 | $16.00 | $16.11 | $16.11 | 60,949 |
| 2024-02-01 | $16.26 | $16.27 | $16.16 | $16.20 | $16.20 | 152,519 |
| 2024-01-31 | $16.16 | $16.22 | $16.09 | $16.10 | $16.10 | 88,111 |
| 2024-01-30 | $16.08 | $16.17 | $16.03 | $16.15 | $16.15 | 69,070 |
| 2024-01-29 | $15.81 | $16.01 | $15.81 | $15.99 | $15.99 | 42,663 |
| 2024-01-26 | $15.89 | $15.89 | $15.81 | $15.83 | $15.83 | 68,780 |
| 2024-01-25 | $15.82 | $15.88 | $15.79 | $15.86 | $15.86 | 61,298 |
| 2024-01-24 | $15.80 | $15.88 | $15.75 | $15.75 | $15.75 | 79,157 |
| 2024-01-23 | $15.68 | $15.79 | $15.68 | $15.76 | $15.76 | 62,036 |
| 2024-01-22 | $15.57 | $15.72 | $15.54 | $15.71 | $15.71 | 47,597 |
| 2024-01-19 | $15.55 | $15.58 | $15.45 | $15.54 | $15.54 | 71,800 |
| 2024-01-18 | $15.60 | $15.60 | $15.52 | $15.54 | $15.54 | 47,330 |
| 2024-01-17 | $15.62 | $15.63 | $15.53 | $15.57 | $15.57 | 79,434 |
| 2024-01-16 | $15.81 | $15.81 | $15.61 | $15.63 | $15.63 | 91,669 |
| 2024-01-12 | $15.94 | $15.97 | $15.79 | $15.80 | $15.80 | 92,316 |
| 2024-01-11 | $15.85 | $15.97 | $15.81 | $15.91 | $15.91 | 72,435 |
| 2024-01-10 | $16.15 | $16.15 | $15.93 | $16.03 | $15.96 | 82,223 |
| 2024-01-09 | $16.10 | $16.19 | $16.10 | $16.13 | $16.06 | 62,652 |
| 2024-01-08 | $16.09 | $16.28 | $16.00 | $16.19 | $16.12 | 99,005 |
| 2024-01-05 | $15.93 | $16.11 | $15.93 | $16.09 | $16.09 | 122,393 |
| 2024-01-04 | $15.95 | $16.08 | $15.94 | $16.05 | $16.05 | 53,546 |
| 2024-01-03 | $15.63 | $16.09 | $15.63 | $16.08 | $16.08 | 113,131 |
| 2024-01-02 | $15.75 | $15.85 | $15.71 | $15.72 | $15.72 | 109,518 |
| 2023-12-29 | $15.88 | $16.07 | $15.63 | $15.79 | $15.79 | 343,743 |
| 2023-12-28 | $15.54 | $15.79 | $15.54 | $15.76 | $15.76 | 194,312 |
| 2023-12-27 | $15.57 | $15.71 | $15.52 | $15.56 | $15.56 | 167,658 |
| 2023-12-26 | $15.46 | $15.61 | $15.46 | $15.59 | $15.59 | 93,063 |
| 2023-12-22 | $15.85 | $16.03 | $15.85 | $15.98 | $15.98 | 76,825 |
| 2023-12-21 | $15.77 | $15.89 | $15.75 | $15.85 | $15.85 | 130,119 |
| 2023-12-20 | $15.78 | $15.83 | $15.67 | $15.77 | $15.77 | 58,695 |
| 2023-12-19 | $15.83 | $15.87 | $15.75 | $15.79 | $15.79 | 145,773 |
| 2023-12-18 | $15.81 | $15.90 | $15.81 | $15.84 | $15.84 | 107,589 |
| 2023-12-15 | $15.76 | $15.81 | $15.68 | $15.77 | $15.77 | 76,925 |
| 2023-12-14 | $15.56 | $15.79 | $15.56 | $15.71 | $15.71 | 114,213 |
| 2023-12-13 | $15.30 | $15.56 | $15.28 | $15.51 | $15.44 | 157,182 |
| 2023-12-12 | $15.27 | $15.37 | $15.27 | $15.33 | $15.26 | 68,480 |
| 2023-12-11 | $15.33 | $15.38 | $15.29 | $15.33 | $15.26 | 68,257 |
| 2023-12-08 | $15.33 | $15.53 | $15.33 | $15.40 | $15.33 | 93,809 |
| 2023-12-07 | $15.44 | $15.51 | $15.42 | $15.46 | $15.39 | 54,740 |
| 2023-12-06 | $15.46 | $15.56 | $15.41 | $15.49 | $15.42 | 92,317 |
| 2023-12-05 | $15.43 | $15.48 | $15.38 | $15.41 | $15.34 | 129,757 |
| 2023-12-04 | $15.25 | $15.43 | $15.25 | $15.40 | $15.33 | 119,456 |
| 2023-12-01 | $15.15 | $15.41 | $15.15 | $15.28 | $15.28 | 83,062 |
| 2023-11-30 | $15.30 | $15.30 | $15.12 | $15.19 | $15.19 | 80,640 |
| 2023-11-29 | $15.12 | $15.35 | $15.11 | $15.31 | $15.31 | 164,414 |
| 2023-11-28 | $14.89 | $15.25 | $14.89 | $15.10 | $15.10 | 175,376 |
| 2023-11-27 | $15.00 | $15.00 | $14.94 | $14.99 | $14.99 | 67,991 |
| 2023-11-24 | $14.86 | $15.01 | $14.86 | $14.97 | $14.97 | 36,095 |
| 2023-11-22 | $15.01 | $15.11 | $14.94 | $14.96 | $14.96 | 36,126 |
| 2023-11-21 | $14.93 | $14.98 | $14.89 | $14.98 | $14.98 | 54,434 |
| 2023-11-20 | $14.85 | $14.98 | $14.85 | $14.95 | $14.95 | 54,025 |
| 2023-11-17 | $14.95 | $15.00 | $14.91 | $14.95 | $14.95 | 45,724 |
| 2023-11-16 | $14.82 | $14.99 | $14.82 | $14.99 | $14.99 | 61,006 |
| 2023-11-15 | $14.87 | $14.87 | $14.72 | $14.76 | $14.76 | 40,640 |
| 2023-11-14 | $14.77 | $14.98 | $14.77 | $14.89 | $14.89 | 78,441 |
| 2023-11-13 | $14.72 | $14.75 | $14.63 | $14.70 | $14.63 | 46,279 |
| 2023-11-10 | $14.75 | $14.80 | $14.70 | $14.73 | $14.73 | 44,313 |
| 2023-11-09 | $14.99 | $15.06 | $14.73 | $14.73 | $14.73 | 60,462 |
| 2023-11-08 | $14.83 | $15.15 | $14.83 | $15.03 | $15.03 | 76,329 |
| 2023-11-07 | $14.75 | $14.87 | $14.73 | $14.84 | $14.84 | 56,581 |
| 2023-11-06 | $14.89 | $14.89 | $14.68 | $14.71 | $14.71 | 74,654 |
| 2023-11-03 | $14.63 | $15.05 | $14.63 | $14.92 | $14.92 | 201,995 |
| 2023-11-02 | $14.28 | $14.54 | $14.28 | $14.51 | $14.51 | 65,763 |
| 2023-11-01 | $14.00 | $14.28 | $13.97 | $14.23 | $14.23 | 68,625 |
| 2023-10-31 | $14.04 | $14.06 | $13.91 | $13.95 | $13.95 | 72,428 |
| 2023-10-30 | $13.82 | $14.03 | $13.81 | $13.98 | $13.98 | 89,714 |
| 2023-10-27 | $13.85 | $13.94 | $13.85 | $13.87 | $13.87 | 58,037 |
| 2023-10-26 | $13.81 | $13.96 | $13.80 | $13.91 | $13.91 | 79,578 |
| 2023-10-25 | $13.99 | $14.01 | $13.84 | $13.86 | $13.86 | 113,506 |
| 2023-10-24 | $13.96 | $14.04 | $13.90 | $14.02 | $14.02 | 97,817 |
| 2023-10-23 | $13.70 | $13.99 | $13.70 | $13.86 | $13.86 | 67,766 |
| 2023-10-20 | $13.67 | $13.89 | $13.67 | $13.83 | $13.83 | 118,650 |
| 2023-10-19 | $13.85 | $13.89 | $13.72 | $13.75 | $13.75 | 96,997 |
| 2023-10-18 | $14.10 | $14.10 | $13.85 | $13.91 | $13.91 | 110,709 |
| 2023-10-17 | $14.13 | $14.17 | $14.08 | $14.10 | $14.10 | 75,104 |
| 2023-10-16 | $14.18 | $14.29 | $14.15 | $14.24 | $14.24 | 66,465 |
| 2023-10-13 | $14.30 | $14.30 | $14.23 | $14.25 | $14.25 | 54,204 |
| 2023-10-12 | $14.24 | $14.28 | $14.18 | $14.21 | $14.21 | 73,438 |
| 2023-10-11 | $14.29 | $14.42 | $14.18 | $14.34 | $14.27 | 118,201 |
| 2023-10-10 | $14.12 | $14.26 | $14.12 | $14.22 | $14.15 | 134,393 |
| 2023-10-09 | $14.12 | $14.21 | $14.08 | $14.15 | $14.15 | 106,972 |
| 2023-10-06 | $14.15 | $14.24 | $14.12 | $14.15 | $14.15 | 64,460 |
| 2023-10-05 | $14.35 | $14.43 | $14.24 | $14.24 | $14.24 | 75,363 |
| 2023-10-04 | $14.09 | $14.43 | $14.05 | $14.36 | $14.36 | 194,298 |
| 2023-10-03 | $14.15 | $14.22 | $13.99 | $14.04 | $14.04 | 151,235 |
| 2023-10-02 | $14.43 | $14.44 | $14.21 | $14.25 | $14.25 | 118,887 |
| 2023-09-29 | $14.36 | $14.53 | $14.36 | $14.53 | $14.53 | 208,438 |
| 2023-09-28 | $14.18 | $14.31 | $14.18 | $14.27 | $14.27 | 99,807 |
| 2023-09-27 | $14.38 | $14.51 | $14.19 | $14.21 | $14.21 | 133,304 |
| 2023-09-26 | $14.58 | $14.60 | $14.37 | $14.37 | $14.37 | 64,851 |
| 2023-09-25 | $14.51 | $14.62 | $14.49 | $14.57 | $14.57 | 113,143 |
| 2023-09-22 | $14.62 | $14.74 | $14.62 | $14.64 | $14.64 | 86,018 |
| 2023-09-21 | $14.84 | $14.86 | $14.65 | $14.68 | $14.68 | 104,705 |
| 2023-09-20 | $14.97 | $14.99 | $14.93 | $14.95 | $14.95 | 66,492 |
| 2023-09-19 | $14.81 | $14.93 | $14.81 | $14.87 | $14.87 | 73,259 |
| 2023-09-18 | $14.85 | $14.96 | $14.85 | $14.87 | $14.87 | 103,087 |
| 2023-09-15 | $14.90 | $15.02 | $14.88 | $14.95 | $14.95 | 83,661 |
| 2023-09-14 | $14.81 | $15.01 | $14.81 | $14.99 | $14.99 | 108,390 |
| 2023-09-13 | $14.95 | $15.05 | $14.88 | $14.88 | $14.81 | 49,236 |
| 2023-09-12 | $15.00 | $15.06 | $14.94 | $14.97 | $14.90 | 69,387 |
| 2023-09-11 | $14.97 | $15.04 | $14.92 | $14.99 | $14.92 | 35,690 |
| 2023-09-08 | $15.12 | $15.20 | $15.01 | $15.01 | $15.01 | 46,530 |
| 2023-09-07 | $15.10 | $15.20 | $15.10 | $15.12 | $15.12 | 43,978 |
| 2023-09-06 | $15.25 | $15.25 | $15.15 | $15.15 | $15.15 | 59,882 |
| 2023-09-05 | $15.15 | $15.19 | $15.10 | $15.17 | $15.17 | 115,334 |
| 2023-09-01 | $15.30 | $15.30 | $15.20 | $15.22 | $15.22 | 64,071 |
| 2023-08-31 | $15.24 | $15.25 | $15.17 | $15.25 | $15.25 | 94,196 |
| 2023-08-30 | $15.15 | $15.22 | $15.13 | $15.19 | $15.19 | 125,739 |
| 2023-08-29 | $15.05 | $15.17 | $15.01 | $15.13 | $15.13 | 94,486 |
| 2023-08-28 | $15.05 | $15.06 | $15.00 | $15.05 | $15.05 | 65,118 |
| 2023-08-25 | $14.98 | $15.06 | $14.98 | $15.01 | $15.01 | 107,667 |
| 2023-08-24 | $15.02 | $15.05 | $15.01 | $15.03 | $15.03 | 56,611 |
| 2023-08-23 | $15.06 | $15.13 | $14.99 | $15.03 | $15.03 | 77,692 |
| 2023-08-22 | $14.98 | $15.07 | $14.98 | $15.01 | $15.01 | 56,482 |
| 2023-08-21 | $15.09 | $15.09 | $14.96 | $14.99 | $14.99 | 68,781 |
| 2023-08-18 | $15.12 | $15.21 | $15.11 | $15.14 | $15.14 | 63,564 |
| 2023-08-17 | $15.16 | $15.16 | $15.06 | $15.06 | $15.06 | 52,317 |
| 2023-08-16 | $15.10 | $15.20 | $15.09 | $15.11 | $15.11 | 58,796 |
| 2023-08-15 | $15.12 | $15.19 | $15.11 | $15.13 | $15.13 | 47,976 |
| 2023-08-14 | $15.20 | $15.28 | $15.19 | $15.23 | $15.23 | 44,222 |
| 2023-08-11 | $15.15 | $15.36 | $15.14 | $15.30 | $15.23 | 74,813 |
| 2023-08-10 | $15.34 | $15.39 | $15.14 | $15.19 | $15.12 | 85,216 |
| 2023-08-09 | $15.19 | $15.39 | $15.18 | $15.38 | $15.31 | 82,748 |
| 2023-08-08 | $15.23 | $15.28 | $15.18 | $15.20 | $15.13 | 124,526 |
| 2023-08-07 | $15.32 | $15.32 | $15.21 | $15.22 | $15.15 | 49,658 |
| 2023-08-04 | $15.22 | $15.38 | $15.22 | $15.28 | $15.28 | 60,692 |
| 2023-08-03 | $15.35 | $15.35 | $15.17 | $15.19 | $15.19 | 43,329 |
| 2023-08-02 | $15.42 | $15.52 | $15.41 | $15.44 | $15.44 | 62,027 |
| 2023-08-01 | $15.64 | $15.64 | $15.46 | $15.46 | $15.46 | 61,507 |
| 2023-07-31 | $15.60 | $15.69 | $15.56 | $15.64 | $15.64 | 75,956 |
| 2023-07-28 | $15.52 | $15.62 | $15.45 | $15.56 | $15.56 | 54,079 |
| 2023-07-27 | $15.51 | $15.57 | $15.47 | $15.51 | $15.51 | 84,802 |
| 2023-07-26 | $15.60 | $15.73 | $15.52 | $15.52 | $15.52 | 79,782 |
| 2023-07-25 | $15.57 | $15.69 | $15.54 | $15.60 | $15.60 | 99,303 |
| 2023-07-24 | $15.60 | $15.65 | $15.59 | $15.61 | $15.61 | 37,374 |
| 2023-07-21 | $15.57 | $15.65 | $15.57 | $15.60 | $15.60 | 71,394 |
| 2023-07-20 | $15.71 | $15.71 | $15.52 | $15.55 | $15.55 | 57,030 |
| 2023-07-19 | $15.67 | $15.74 | $15.60 | $15.69 | $15.69 | 71,558 |
| 2023-07-18 | $15.58 | $15.65 | $15.58 | $15.61 | $15.61 | 44,003 |
| 2023-07-17 | $15.66 | $15.66 | $15.54 | $15.61 | $15.61 | 38,963 |
| 2023-07-14 | $15.70 | $15.70 | $15.58 | $15.58 | $15.58 | 35,118 |
| 2023-07-13 | $15.62 | $15.74 | $15.61 | $15.71 | $15.71 | 50,503 |
| 2023-07-12 | $15.55 | $15.69 | $15.55 | $15.62 | $15.55 | 65,390 |
| 2023-07-11 | $15.53 | $15.58 | $15.47 | $15.51 | $15.44 | 50,768 |
| 2023-07-10 | $15.48 | $15.57 | $15.45 | $15.55 | $15.48 | 25,571 |
| 2023-07-07 | $15.32 | $15.56 | $15.32 | $15.43 | $15.36 | 75,510 |
| 2023-07-06 | $15.59 | $15.59 | $15.39 | $15.40 | $15.33 | 51,440 |
| 2023-07-05 | $15.65 | $15.73 | $15.64 | $15.67 | $15.60 | 42,762 |
| 2023-07-03 | $15.73 | $15.80 | $15.68 | $15.70 | $15.63 | 26,048 |
| 2023-06-30 | $15.55 | $15.71 | $15.54 | $15.69 | $15.62 | 38,288 |
| 2023-06-29 | $15.73 | $15.73 | $15.53 | $15.55 | $15.48 | 42,700 |
| 2023-06-28 | $15.77 | $15.82 | $15.74 | $15.76 | $15.69 | 41,364 |
| 2023-06-27 | $15.71 | $15.85 | $15.68 | $15.71 | $15.64 | 60,222 |
| 2023-06-26 | $15.66 | $15.76 | $15.66 | $15.71 | $15.64 | 37,293 |
| 2023-06-23 | $15.69 | $15.69 | $15.62 | $15.67 | $15.67 | 53,876 |
| 2023-06-22 | $15.59 | $15.66 | $15.55 | $15.61 | $15.61 | 95,222 |
| 2023-06-21 | $15.50 | $15.70 | $15.45 | $15.67 | $15.67 | 88,810 |
| 2023-06-20 | $15.62 | $15.62 | $15.55 | $15.58 | $15.58 | 76,074 |
| 2023-06-16 | $15.48 | $15.71 | $15.45 | $15.63 | $15.63 | 143,462 |
| 2023-06-15 | $15.47 | $15.55 | $15.44 | $15.49 | $15.49 | 123,875 |
| 2023-06-14 | $15.39 | $15.52 | $15.39 | $15.40 | $15.40 | 57,988 |
| 2023-06-13 | $15.48 | $15.55 | $15.44 | $15.48 | $15.41 | 107,034 |
| 2023-06-12 | $15.41 | $15.45 | $15.39 | $15.43 | $15.36 | 130,794 |
| 2023-06-09 | $15.40 | $15.44 | $15.35 | $15.41 | $15.34 | 40,072 |
| 2023-06-08 | $15.33 | $15.47 | $15.33 | $15.41 | $15.34 | 48,652 |
| 2023-06-07 | $15.38 | $15.45 | $15.36 | $15.37 | $15.30 | 60,210 |
| 2023-06-06 | $15.31 | $15.45 | $15.31 | $15.41 | $15.34 | 75,191 |
| 2023-06-05 | $15.30 | $15.42 | $15.28 | $15.35 | $15.28 | 49,500 |
| 2023-06-02 | $15.50 | $15.50 | $15.29 | $15.37 | $15.30 | 120,430 |
| 2023-06-01 | $15.54 | $15.56 | $15.45 | $15.49 | $15.42 | 74,761 |
| 2023-05-31 | $15.34 | $15.43 | $15.33 | $15.41 | $15.34 | 65,553 |
| 2023-05-30 | $15.30 | $15.38 | $15.24 | $15.30 | $15.23 | 121,930 |
| 2023-05-26 | $15.09 | $15.34 | $15.08 | $15.20 | $15.13 | 107,697 |
| 2023-05-25 | $15.13 | $15.23 | $15.13 | $15.17 | $15.10 | 144,566 |
| 2023-05-24 | $15.24 | $15.36 | $15.14 | $15.14 | $15.07 | 114,292 |
| 2023-05-23 | $15.19 | $15.31 | $15.13 | $15.28 | $15.21 | 136,603 |
| 2023-05-22 | $15.62 | $15.70 | $15.12 | $15.19 | $15.12 | 371,287 |
| 2023-05-19 | $15.65 | $15.74 | $15.65 | $15.68 | $15.61 | 42,353 |
| 2023-05-18 | $15.73 | $15.77 | $15.69 | $15.71 | $15.64 | 50,511 |
| 2023-05-17 | $15.85 | $15.89 | $15.80 | $15.80 | $15.73 | 41,733 |
| 2023-05-16 | $15.86 | $15.87 | $15.82 | $15.85 | $15.78 | 59,404 |
| 2023-05-15 | $15.90 | $16.00 | $15.88 | $15.88 | $15.81 | 28,789 |
| 2023-05-12 | $16.00 | $16.06 | $15.93 | $15.99 | $15.99 | 40,541 |
| 2023-05-11 | $16.12 | $16.15 | $16.07 | $16.11 | $16.04 | 48,125 |
| 2023-05-10 | $16.02 | $16.12 | $16.02 | $16.08 | $16.01 | 53,241 |
| 2023-05-09 | $15.96 | $16.02 | $15.90 | $15.94 | $15.87 | 47,936 |
| 2023-05-08 | $16.25 | $16.25 | $15.95 | $15.96 | $15.89 | 51,574 |
| 2023-05-05 | $16.25 | $16.29 | $16.13 | $16.21 | $16.14 | 57,460 |
| 2023-05-04 | $16.27 | $16.39 | $16.15 | $16.30 | $16.23 | 48,972 |
| 2023-05-03 | $16.40 | $16.49 | $16.26 | $16.34 | $16.27 | 74,682 |
| 2023-05-02 | $16.08 | $16.41 | $16.06 | $16.37 | $16.30 | 82,796 |
| 2023-05-01 | $16.33 | $16.34 | $16.04 | $16.06 | $15.99 | 61,193 |
| 2023-04-28 | $16.17 | $16.47 | $16.14 | $16.27 | $16.20 | 50,213 |
| 2023-04-27 | $16.23 | $16.27 | $16.01 | $16.07 | $16.00 | 72,704 |
| 2023-04-26 | $16.12 | $16.29 | $16.05 | $16.24 | $16.17 | 56,131 |
| 2023-04-25 | $15.99 | $16.10 | $15.96 | $16.01 | $15.94 | 73,107 |
| 2023-04-24 | $15.97 | $16.03 | $15.90 | $15.95 | $15.88 | 33,531 |
| 2023-04-21 | $15.96 | $16.02 | $15.85 | $15.90 | $15.83 | 81,004 |
| 2023-04-20 | $15.93 | $16.03 | $15.83 | $15.89 | $15.82 | 76,912 |
| 2023-04-19 | $15.95 | $16.02 | $15.82 | $15.93 | $15.86 | 47,434 |
| 2023-04-18 | $15.99 | $16.08 | $15.82 | $15.97 | $15.90 | 98,461 |
| 2023-04-17 | $16.15 | $16.15 | $15.88 | $15.91 | $15.84 | 74,963 |
| 2023-04-14 | $16.23 | $16.31 | $16.13 | $16.17 | $16.10 | 72,311 |
| 2023-04-13 | $16.33 | $16.43 | $16.27 | $16.38 | $16.31 | 34,470 |
| 2023-04-12 | $16.52 | $16.53 | $16.27 | $16.41 | $16.27 | 46,505 |
| 2023-04-11 | $16.33 | $16.59 | $16.31 | $16.47 | $16.33 | 34,471 |
| 2023-04-10 | $16.49 | $16.58 | $16.33 | $16.37 | $16.23 | 71,707 |
| 2023-04-06 | $16.61 | $16.66 | $16.54 | $16.55 | $16.41 | 39,311 |
| 2023-04-05 | $16.54 | $16.61 | $16.25 | $16.53 | $16.39 | 45,531 |
| 2023-04-04 | $16.22 | $16.60 | $16.18 | $16.56 | $16.42 | 103,050 |
| 2023-04-03 | $16.22 | $16.37 | $16.20 | $16.22 | $16.08 | 56,054 |
| 2023-03-31 | $16.00 | $16.18 | $16.00 | $16.12 | $15.99 | 57,390 |
| 2023-03-30 | $16.10 | $16.10 | $15.93 | $15.98 | $15.85 | 58,570 |
| 2023-03-29 | $15.81 | $16.06 | $15.78 | $16.03 | $15.90 | 51,390 |
| 2023-03-28 | $15.76 | $15.85 | $15.76 | $15.80 | $15.67 | 38,746 |
| 2023-03-27 | $15.77 | $15.87 | $15.76 | $15.77 | $15.64 | 47,263 |
| 2023-03-24 | $15.82 | $15.95 | $15.82 | $15.89 | $15.76 | 45,418 |
| 2023-03-23 | $15.70 | $15.90 | $15.70 | $15.87 | $15.74 | 45,979 |
| 2023-03-22 | $15.78 | $15.89 | $15.65 | $15.76 | $15.63 | 76,398 |
| 2023-03-21 | $15.96 | $16.14 | $15.78 | $15.80 | $15.67 | 77,988 |
| 2023-03-20 | $15.85 | $16.01 | $15.85 | $15.96 | $15.83 | 46,064 |
| 2023-03-17 | $16.00 | $16.05 | $15.83 | $15.84 | $15.71 | 63,984 |
| 2023-03-16 | $15.82 | $16.06 | $15.80 | $15.98 | $15.85 | 73,081 |
| 2023-03-15 | $15.82 | $15.96 | $15.76 | $15.78 | $15.65 | 71,303 |
| 2023-03-14 | $15.88 | $16.03 | $15.81 | $15.82 | $15.69 | 105,856 |
| 2023-03-13 | $16.26 | $16.34 | $15.99 | $16.00 | $15.79 | 79,686 |
| 2023-03-10 | $16.19 | $16.32 | $16.04 | $16.19 | $16.19 | 134,336 |
| 2023-03-09 | $16.13 | $16.36 | $16.13 | $16.19 | $16.19 | 64,705 |
| 2023-03-08 | $16.22 | $16.24 | $16.15 | $16.15 | $16.15 | 51,974 |
| 2023-03-07 | $16.10 | $16.31 | $16.10 | $16.20 | $16.20 | 83,878 |
| 2023-03-06 | $16.12 | $16.23 | $16.12 | $16.18 | $16.18 | 52,925 |
| 2023-03-03 | $16.07 | $16.24 | $16.07 | $16.12 | $16.12 | 66,035 |
| 2023-03-02 | $16.10 | $16.10 | $15.92 | $16.06 | $16.06 | 53,862 |
| 2023-03-01 | $16.14 | $16.26 | $16.11 | $16.16 | $16.16 | 71,655 |
| 2023-02-28 | $16.10 | $16.15 | $16.02 | $16.15 | $16.15 | 55,384 |
| 2023-02-27 | $16.07 | $16.20 | $16.04 | $16.11 | $16.11 | 38,279 |
| 2023-02-24 | $16.14 | $16.14 | $16.06 | $16.08 | $16.08 | 29,848 |
| 2023-02-23 | $16.23 | $16.32 | $16.13 | $16.16 | $16.16 | 46,247 |
| 2023-02-22 | $16.15 | $16.39 | $16.15 | $16.28 | $16.28 | 47,558 |
| 2023-02-21 | $16.37 | $16.38 | $16.17 | $16.22 | $16.22 | 67,244 |
| 2023-02-17 | $16.34 | $16.46 | $16.34 | $16.43 | $16.43 | 31,822 |
| 2023-02-16 | $16.43 | $16.49 | $16.31 | $16.34 | $16.34 | 139,386 |
| 2023-02-15 | $16.44 | $16.67 | $16.40 | $16.55 | $16.55 | 43,346 |
| 2023-02-14 | $16.45 | $16.54 | $16.29 | $16.50 | $16.50 | 110,053 |
| 2023-02-13 | $16.50 | $16.60 | $16.49 | $16.56 | $16.49 | 47,735 |
| 2023-02-10 | $16.45 | $16.56 | $16.43 | $16.49 | $16.42 | 54,183 |
| 2023-02-09 | $16.58 | $16.66 | $16.44 | $16.49 | $16.42 | 59,156 |
| 2023-02-08 | $16.69 | $16.69 | $16.50 | $16.52 | $16.45 | 93,424 |
| 2023-02-07 | $16.54 | $16.71 | $16.50 | $16.68 | $16.61 | 43,802 |
| 2023-02-06 | $16.56 | $16.73 | $16.52 | $16.55 | $16.48 | 48,667 |
| 2023-02-03 | $16.87 | $16.91 | $16.57 | $16.68 | $16.61 | 61,026 |
| 2023-02-02 | $16.99 | $17.10 | $16.99 | $17.01 | $16.94 | 78,255 |
| 2023-02-01 | $16.94 | $17.01 | $16.85 | $16.99 | $16.92 | 101,342 |
| 2023-01-31 | $16.67 | $16.89 | $16.60 | $16.86 | $16.79 | 80,081 |
| 2023-01-30 | $16.43 | $16.63 | $16.43 | $16.61 | $16.54 | 83,414 |
| 2023-01-27 | $16.41 | $16.50 | $16.39 | $16.42 | $16.35 | 122,422 |
| 2023-01-26 | $16.49 | $16.68 | $16.44 | $16.53 | $16.46 | 80,496 |
| 2023-01-25 | $16.60 | $16.60 | $16.44 | $16.48 | $16.41 | 75,379 |
| 2023-01-24 | $16.64 | $16.73 | $16.54 | $16.60 | $16.53 | 163,109 |
| 2023-01-23 | $16.65 | $16.83 | $16.65 | $16.65 | $16.58 | 75,450 |
| 2023-01-20 | $16.58 | $16.87 | $16.58 | $16.71 | $16.71 | 52,245 |
| 2023-01-19 | $16.71 | $16.85 | $16.56 | $16.67 | $16.67 | 62,155 |
| 2023-01-18 | $16.51 | $16.79 | $16.46 | $16.71 | $16.71 | 99,582 |
| 2023-01-17 | $16.52 | $16.53 | $16.34 | $16.37 | $16.37 | 68,556 |
| 2023-01-13 | $16.68 | $16.79 | $16.54 | $16.54 | $16.54 | 48,544 |
| 2023-01-12 | $16.79 | $16.80 | $16.57 | $16.77 | $16.77 | 38,793 |
| 2023-01-11 | $16.66 | $16.83 | $16.55 | $16.78 | $16.71 | 102,931 |
| 2023-01-10 | $16.68 | $16.68 | $16.48 | $16.64 | $16.57 | 70,342 |
| 2023-01-09 | $16.20 | $16.89 | $16.00 | $16.71 | $16.64 | 315,977 |
| 2023-01-06 | $15.87 | $16.21 | $15.77 | $16.14 | $16.07 | 86,808 |
| 2023-01-05 | $15.98 | $16.02 | $15.83 | $15.85 | $15.78 | 55,524 |
| 2023-01-04 | $16.00 | $16.26 | $15.93 | $16.11 | $16.04 | 120,384 |
| 2023-01-03 | $15.98 | $16.18 | $15.78 | $15.97 | $15.90 | 92,336 |
| 2022-12-30 | $15.71 | $15.98 | $15.62 | $15.96 | $15.89 | 235,497 |
| 2022-12-29 | $15.49 | $15.67 | $15.46 | $15.67 | $15.60 | 154,753 |
| 2022-12-28 | $15.46 | $15.66 | $15.36 | $15.52 | $15.45 | 114,442 |
| 2022-12-27 | $15.57 | $15.73 | $15.36 | $15.39 | $15.32 | 137,719 |
| 2022-12-23 | $15.72 | $16.00 | $15.66 | $15.75 | $15.68 | 98,201 |
| 2022-12-22 | $15.66 | $15.93 | $15.66 | $15.89 | $15.82 | 103,262 |
| 2022-12-21 | $15.80 | $15.94 | $15.74 | $15.79 | $15.72 | 115,709 |
| 2022-12-20 | $15.73 | $16.00 | $15.68 | $15.79 | $15.72 | 186,137 |
| 2022-12-19 | $15.85 | $16.03 | $15.68 | $15.81 | $15.74 | 172,986 |
| 2022-12-16 | $15.73 | $16.09 | $15.73 | $15.87 | $15.80 | 123,633 |
| 2022-12-15 | $15.94 | $16.08 | $15.86 | $15.97 | $15.97 | 114,370 |
| 2022-12-14 | $16.01 | $16.17 | $15.96 | $16.07 | $16.07 | 102,645 |
| 2022-12-13 | $16.30 | $16.50 | $16.11 | $16.17 | $16.08 | 118,415 |
| 2022-12-12 | $16.20 | $16.21 | $16.00 | $16.11 | $16.02 | 107,035 |
| 2022-12-09 | $16.01 | $16.25 | $16.00 | $16.13 | $16.04 | 133,710 |
| 2022-12-08 | $16.33 | $16.42 | $16.10 | $16.10 | $16.01 | 112,244 |
| 2022-12-07 | $16.25 | $16.41 | $16.21 | $16.33 | $16.24 | 74,308 |
| 2022-12-06 | $16.32 | $16.45 | $16.03 | $16.31 | $16.22 | 74,127 |
| 2022-12-05 | $16.51 | $16.58 | $16.30 | $16.31 | $16.22 | 64,745 |
| 2022-12-02 | $16.45 | $16.71 | $16.37 | $16.66 | $16.56 | 124,200 |
| 2022-12-01 | $16.38 | $16.63 | $16.30 | $16.60 | $16.50 | 153,551 |
| 2022-11-30 | $16.03 | $16.24 | $15.82 | $16.20 | $16.11 | 96,866 |
| 2022-11-29 | $15.81 | $16.03 | $15.79 | $16.03 | $15.94 | 77,618 |
| 2022-11-28 | $15.89 | $15.95 | $15.84 | $15.88 | $15.79 | 68,050 |
| 2022-11-25 | $15.86 | $15.96 | $15.85 | $15.85 | $15.76 | 18,535 |
| 2022-11-23 | $15.67 | $15.95 | $15.67 | $15.87 | $15.78 | 112,971 |
| 2022-11-22 | $15.36 | $15.70 | $15.36 | $15.62 | $15.53 | 159,876 |
| 2022-11-21 | $15.35 | $15.44 | $15.28 | $15.30 | $15.21 | 112,340 |
| 2022-11-18 | $15.46 | $15.46 | $15.20 | $15.28 | $15.19 | 99,547 |
| 2022-11-17 | $15.56 | $15.67 | $15.38 | $15.39 | $15.30 | 72,514 |
| 2022-11-16 | $15.71 | $15.82 | $15.68 | $15.69 | $15.60 | 79,263 |
| 2022-11-15 | $15.86 | $15.98 | $15.64 | $15.70 | $15.61 | 91,274 |
| 2022-11-14 | $15.75 | $15.90 | $15.56 | $15.71 | $15.62 | 55,904 |
| 2022-11-11 | $15.56 | $16.11 | $15.56 | $15.89 | $15.71 | 57,986 |
| 2022-11-10 | $15.19 | $15.70 | $15.19 | $15.63 | $15.45 | 83,501 |
| 2022-11-09 | $14.90 | $15.09 | $14.90 | $14.94 | $14.77 | 44,037 |
| 2022-11-08 | $15.05 | $15.10 | $14.83 | $15.00 | $14.83 | 119,323 |
| 2022-11-07 | $15.20 | $15.20 | $15.05 | $15.05 | $14.88 | 52,774 |
| 2022-11-04 | $14.97 | $15.27 | $14.90 | $15.20 | $15.02 | 74,136 |
| 2022-11-03 | $14.85 | $15.12 | $14.84 | $15.01 | $14.84 | 69,125 |
| 2022-11-02 | $15.25 | $15.25 | $15.03 | $15.03 | $14.86 | 46,705 |
| 2022-11-01 | $15.26 | $15.28 | $15.07 | $15.22 | $15.04 | 105,374 |
| 2022-10-31 | $14.96 | $15.15 | $14.96 | $15.02 | $14.85 | 61,867 |
| 2022-10-28 | $14.91 | $15.14 | $14.87 | $15.05 | $14.88 | 85,971 |
| 2022-10-27 | $14.94 | $15.18 | $14.91 | $15.03 | $14.86 | 69,184 |
| 2022-10-26 | $14.78 | $14.95 | $14.76 | $14.86 | $14.69 | 147,339 |
| 2022-10-25 | $14.89 | $15.05 | $14.53 | $14.72 | $14.55 | 361,792 |
| 2022-10-24 | $14.89 | $15.11 | $14.80 | $14.86 | $14.69 | 36,003 |
| 2022-10-21 | $14.71 | $15.14 | $14.70 | $14.94 | $14.77 | 48,741 |
| 2022-10-20 | $15.08 | $15.20 | $14.88 | $14.88 | $14.71 | 59,398 |
| 2022-10-19 | $15.05 | $15.13 | $14.91 | $15.11 | $14.94 | 38,153 |
| 2022-10-18 | $15.02 | $15.22 | $14.95 | $15.15 | $14.98 | 83,186 |
| 2022-10-17 | $15.04 | $15.40 | $15.00 | $15.08 | $14.91 | 76,695 |
| 2022-10-14 | $15.16 | $15.16 | $15.00 | $15.01 | $14.84 | 77,078 |
| 2022-10-13 | $14.85 | $15.22 | $14.79 | $15.17 | $14.99 | 140,464 |
| 2022-10-12 | $15.05 | $15.72 | $15.05 | $15.20 | $14.93 | 135,933 |
| 2022-10-11 | $15.18 | $15.22 | $15.05 | $15.15 | $14.88 | 62,753 |
| 2022-10-10 | $15.34 | $15.41 | $15.07 | $15.10 | $15.10 | 60,050 |
| 2022-10-07 | $15.35 | $15.52 | $15.31 | $15.42 | $15.42 | 40,556 |
| 2022-10-06 | $15.42 | $15.65 | $15.40 | $15.50 | $15.50 | 70,780 |
| 2022-10-05 | $15.61 | $15.74 | $15.36 | $15.41 | $15.41 | 94,436 |
| 2022-10-04 | $15.79 | $16.04 | $15.72 | $15.80 | $15.80 | 128,706 |
| 2022-10-03 | $15.91 | $16.07 | $15.60 | $15.70 | $15.70 | 171,774 |
| 2022-09-30 | $15.58 | $15.97 | $15.50 | $15.69 | $15.69 | 76,080 |
| 2022-09-29 | $15.68 | $16.02 | $15.46 | $15.63 | $15.63 | 81,952 |
| 2022-09-28 | $15.51 | $15.96 | $15.45 | $15.74 | $15.74 | 114,235 |
| 2022-09-27 | $15.50 | $15.69 | $15.32 | $15.37 | $15.37 | 146,387 |
| 2022-09-26 | $15.97 | $15.97 | $15.50 | $15.52 | $15.52 | 120,204 |
| 2022-09-23 | $16.30 | $16.30 | $15.87 | $16.00 | $16.00 | 158,030 |
| 2022-09-22 | $16.60 | $16.61 | $16.15 | $16.19 | $16.19 | 112,223 |
| 2022-09-21 | $16.53 | $16.97 | $16.41 | $16.54 | $16.54 | 51,178 |
| 2022-09-20 | $16.65 | $16.93 | $16.26 | $16.53 | $16.53 | 117,391 |
| 2022-09-19 | $16.90 | $16.99 | $16.76 | $16.84 | $16.84 | 33,042 |
| 2022-09-16 | $16.76 | $17.00 | $16.73 | $16.90 | $16.90 | 89,285 |
| 2022-09-15 | $17.25 | $17.26 | $16.99 | $17.00 | $17.00 | 50,483 |
| 2022-09-14 | $17.23 | $17.53 | $17.17 | $17.37 | $17.37 | 60,083 |
| 2022-09-13 | $17.27 | $17.47 | $17.13 | $17.42 | $17.42 | 69,344 |
| 2022-09-12 | $17.36 | $17.52 | $17.32 | $17.41 | $17.41 | 58,102 |
| 2022-09-09 | $17.20 | $17.46 | $17.13 | $17.38 | $17.38 | 50,226 |
| 2022-09-08 | $17.35 | $17.53 | $17.19 | $17.21 | $17.21 | 66,038 |
| 2022-09-07 | $17.43 | $17.52 | $17.34 | $17.40 | $17.40 | 71,499 |
| 2022-09-06 | $17.50 | $17.54 | $17.10 | $17.42 | $17.42 | 84,111 |
| 2022-09-02 | $17.58 | $17.67 | $17.45 | $17.50 | $17.50 | 43,499 |
| 2022-09-01 | $18.02 | $18.05 | $17.47 | $17.58 | $17.58 | 118,238 |
| 2022-08-31 | $17.87 | $18.25 | $17.87 | $18.25 | $18.25 | 51,661 |
| 2022-08-30 | $17.82 | $17.99 | $17.71 | $17.84 | $17.84 | 39,533 |
| 2022-08-29 | $17.78 | $18.01 | $17.75 | $17.90 | $17.90 | 52,346 |
| 2022-08-26 | $17.82 | $17.94 | $17.70 | $17.86 | $17.86 | 46,281 |
| 2022-08-25 | $17.86 | $17.92 | $17.72 | $17.74 | $17.74 | 48,669 |
| 2022-08-24 | $17.45 | $18.01 | $17.42 | $17.81 | $17.81 | 202,210 |
| 2022-08-23 | $17.47 | $17.66 | $17.47 | $17.60 | $17.60 | 43,942 |
| 2022-08-22 | $17.72 | $17.81 | $17.51 | $17.51 | $17.51 | 57,961 |
| 2022-08-19 | $18.00 | $18.02 | $17.85 | $17.87 | $17.87 | 48,619 |
| 2022-08-18 | $18.13 | $18.25 | $18.01 | $18.06 | $18.06 | 50,345 |
| 2022-08-17 | $18.12 | $18.29 | $18.05 | $18.05 | $18.05 | 68,427 |
| 2022-08-16 | $18.22 | $18.28 | $18.13 | $18.14 | $18.14 | 57,340 |
| 2022-08-15 | $18.40 | $18.50 | $18.23 | $18.33 | $18.33 | 54,568 |
| 2022-08-12 | $18.34 | $18.42 | $18.19 | $18.29 | $18.29 | 76,589 |
| 2022-08-11 | $18.47 | $18.50 | $18.31 | $18.36 | $18.25 | 88,033 |
| 2022-08-10 | $18.53 | $18.73 | $18.40 | $18.43 | $18.32 | 140,665 |
| 2022-08-09 | $18.29 | $18.66 | $18.10 | $18.66 | $18.55 | 86,452 |
| 2022-08-08 | $18.28 | $18.35 | $18.10 | $18.26 | $18.15 | 79,113 |
| 2022-08-05 | $18.30 | $18.52 | $18.22 | $18.27 | $18.16 | 87,051 |
| 2022-08-04 | $18.47 | $18.57 | $18.43 | $18.52 | $18.41 | 153,997 |
| 2022-08-03 | $18.56 | $18.62 | $18.23 | $18.36 | $18.25 | 279,707 |
| 2022-08-02 | $18.72 | $18.86 | $18.65 | $18.70 | $18.59 | 132,880 |
| 2022-08-01 | $18.49 | $18.83 | $18.28 | $18.72 | $18.61 | 126,600 |
| 2022-07-29 | $18.20 | $18.45 | $18.14 | $18.43 | $18.32 | 61,107 |
| 2022-07-28 | $17.94 | $18.34 | $17.94 | $18.19 | $18.08 | 87,377 |
| 2022-07-27 | $18.06 | $18.15 | $17.75 | $17.84 | $17.73 | 81,065 |
| 2022-07-26 | $18.21 | $18.25 | $18.05 | $18.06 | $17.95 | 42,918 |
| 2022-07-25 | $18.24 | $18.31 | $18.05 | $18.10 | $17.99 | 47,730 |
| 2022-07-22 | $18.12 | $18.35 | $18.01 | $18.20 | $18.09 | 86,451 |
| 2022-07-21 | $18.10 | $18.11 | $17.95 | $18.05 | $17.94 | 32,778 |
| 2022-07-20 | $18.21 | $18.42 | $17.98 | $18.05 | $17.94 | 46,586 |
| 2022-07-19 | $18.29 | $18.40 | $17.97 | $18.23 | $18.12 | 58,706 |
| 2022-07-18 | $18.26 | $18.43 | $18.13 | $18.19 | $18.08 | 79,193 |
| 2022-07-15 | $18.42 | $18.47 | $18.07 | $18.18 | $18.07 | 83,530 |
| 2022-07-14 | $18.12 | $18.40 | $18.11 | $18.28 | $18.17 | 124,621 |
| 2022-07-13 | $18.05 | $18.34 | $18.01 | $18.18 | $17.97 | 110,126 |
| 2022-07-12 | $18.07 | $18.26 | $17.93 | $18.25 | $18.04 | 99,887 |
| 2022-07-11 | $17.87 | $18.02 | $17.70 | $18.02 | $17.81 | 47,849 |
| 2022-07-08 | $17.91 | $17.98 | $17.62 | $17.77 | $17.56 | 65,927 |
| 2022-07-07 | $17.82 | $18.13 | $17.80 | $18.01 | $17.80 | 121,742 |
| 2022-07-06 | $18.18 | $18.28 | $17.77 | $17.85 | $17.64 | 157,323 |
| 2022-07-05 | $18.01 | $18.21 | $17.85 | $18.21 | $18.00 | 65,803 |
| 2022-07-01 | $18.00 | $18.04 | $17.80 | $17.98 | $17.77 | 102,374 |
| 2022-06-30 | $17.63 | $17.89 | $17.63 | $17.80 | $17.59 | 93,479 |
| 2022-06-29 | $17.52 | $17.80 | $17.43 | $17.71 | $17.50 | 67,521 |
| 2022-06-28 | $17.27 | $17.50 | $17.26 | $17.44 | $17.23 | 62,136 |
| 2022-06-27 | $17.21 | $17.32 | $17.13 | $17.28 | $17.08 | 44,081 |
| 2022-06-24 | $17.10 | $17.29 | $17.10 | $17.27 | $17.07 | 42,108 |
| 2022-06-23 | $16.96 | $17.29 | $16.96 | $17.10 | $16.90 | 50,183 |
| 2022-06-22 | $16.76 | $17.10 | $16.63 | $16.89 | $16.69 | 143,727 |
| 2022-06-21 | $16.68 | $16.90 | $16.57 | $16.76 | $16.56 | 115,724 |
| 2022-06-17 | $16.50 | $16.77 | $16.45 | $16.71 | $16.51 | 156,502 |
| 2022-06-16 | $16.63 | $16.70 | $16.33 | $16.35 | $16.16 | 249,090 |
| 2022-06-15 | $16.95 | $17.04 | $16.65 | $16.80 | $16.60 | 129,139 |
| 2022-06-14 | $17.19 | $17.32 | $16.63 | $16.76 | $16.56 | 140,368 |
| 2022-06-13 | $17.95 | $17.95 | $17.37 | $17.38 | $17.07 | 96,519 |
| 2022-06-10 | $18.07 | $18.28 | $18.03 | $18.09 | $17.76 | 55,708 |
| 2022-06-09 | $18.35 | $18.82 | $18.08 | $18.16 | $17.83 | 68,057 |
| 2022-06-08 | $18.48 | $18.69 | $18.35 | $18.37 | $18.04 | 35,446 |
| 2022-06-07 | $18.50 | $18.70 | $18.42 | $18.58 | $18.24 | 95,132 |
| 2022-06-06 | $18.54 | $18.63 | $18.43 | $18.50 | $18.16 | 52,260 |
| 2022-06-03 | $18.74 | $18.96 | $18.59 | $18.60 | $18.26 | 73,728 |
| 2022-06-02 | $18.77 | $19.00 | $18.55 | $18.89 | $18.55 | 134,727 |
| 2022-06-01 | $18.88 | $18.91 | $18.57 | $18.83 | $18.49 | 127,926 |
| 2022-05-31 | $18.64 | $18.73 | $18.44 | $18.73 | $18.39 | 99,847 |
| 2022-05-27 | $18.62 | $18.95 | $18.59 | $18.64 | $18.64 | 117,938 |
| 2022-05-26 | $18.49 | $18.67 | $18.39 | $18.67 | $18.67 | 83,137 |
| 2022-05-25 | $18.01 | $18.50 | $18.01 | $18.49 | $18.49 | 117,479 |
| 2022-05-24 | $17.91 | $18.18 | $17.90 | $17.99 | $17.99 | 62,211 |
| 2022-05-23 | $17.81 | $18.20 | $17.81 | $17.91 | $17.91 | 101,472 |
| 2022-05-20 | $17.56 | $18.04 | $17.54 | $18.04 | $18.04 | 93,960 |
| 2022-05-19 | $17.67 | $17.78 | $17.45 | $17.53 | $17.53 | 79,209 |
| 2022-05-18 | $17.50 | $17.66 | $17.39 | $17.61 | $17.61 | 57,900 |
| 2022-05-17 | $17.52 | $17.85 | $17.52 | $17.56 | $17.56 | 168,601 |
| 2022-05-16 | $17.82 | $17.88 | $17.57 | $17.60 | $17.60 | 91,519 |
| 2022-05-13 | $17.75 | $17.85 | $17.63 | $17.83 | $17.83 | 137,600 |
| 2022-05-12 | $17.21 | $17.69 | $17.21 | $17.61 | $17.61 | 125,183 |
| 2022-05-11 | $17.15 | $17.52 | $17.09 | $17.43 | $17.32 | 109,987 |
| 2022-05-10 | $17.12 | $17.25 | $17.09 | $17.23 | $17.12 | 90,087 |
| 2022-05-09 | $17.47 | $17.64 | $16.85 | $16.93 | $16.83 | 323,131 |
| 2022-05-06 | $17.87 | $17.98 | $17.44 | $17.48 | $17.37 | 192,074 |
| 2022-05-05 | $18.09 | $18.19 | $17.68 | $17.90 | $17.79 | 117,695 |
| 2022-05-04 | $18.11 | $18.28 | $18.02 | $18.18 | $18.07 | 67,835 |
| 2022-05-03 | $18.39 | $18.43 | $18.11 | $18.15 | $18.04 | 57,796 |
| 2022-05-02 | $18.37 | $18.43 | $18.26 | $18.34 | $18.23 | 83,173 |
| 2022-04-29 | $18.08 | $18.43 | $18.08 | $18.36 | $18.25 | 55,895 |
| 2022-04-28 | $18.00 | $18.29 | $17.99 | $18.18 | $18.07 | 107,686 |
| 2022-04-27 | $18.28 | $18.33 | $18.07 | $18.13 | $18.02 | 50,505 |
| 2022-04-26 | $18.32 | $18.39 | $18.15 | $18.25 | $18.14 | 77,358 |
| 2022-04-25 | $18.19 | $18.45 | $18.12 | $18.23 | $18.12 | 64,766 |
| 2022-04-22 | $18.21 | $18.30 | $18.00 | $18.04 | $17.93 | 126,002 |
| 2022-04-21 | $18.64 | $18.68 | $18.13 | $18.25 | $18.14 | 176,390 |
| 2022-04-20 | $18.88 | $19.02 | $18.50 | $18.58 | $18.47 | 183,081 |
| 2022-04-19 | $18.69 | $19.02 | $18.52 | $18.78 | $18.66 | 124,513 |
| 2022-04-18 | $18.75 | $18.89 | $18.69 | $18.70 | $18.59 | 72,527 |
| 2022-04-14 | $19.19 | $19.19 | $18.78 | $18.80 | $18.68 | 76,165 |
| 2022-04-13 | $18.87 | $19.22 | $18.83 | $19.11 | $18.99 | 63,440 |
| 2022-04-12 | $19.10 | $19.32 | $18.88 | $18.94 | $18.72 | 56,901 |
| 2022-04-11 | $19.07 | $19.24 | $18.90 | $18.96 | $18.74 | 46,194 |
| 2022-04-08 | $19.10 | $19.38 | $19.10 | $19.16 | $18.94 | 36,880 |
| 2022-04-07 | $19.15 | $19.36 | $19.13 | $19.17 | $18.95 | 77,083 |
| 2022-04-06 | $19.34 | $19.38 | $19.13 | $19.18 | $18.95 | 77,598 |
| 2022-04-05 | $19.77 | $19.83 | $19.27 | $19.40 | $19.17 | 85,469 |
| 2022-04-04 | $19.80 | $19.98 | $19.71 | $19.72 | $19.49 | 56,195 |
| 2022-04-01 | $20.03 | $20.30 | $19.78 | $19.88 | $19.65 | 99,351 |
| 2022-03-31 | $19.66 | $20.12 | $19.62 | $19.99 | $19.76 | 71,775 |
| 2022-03-30 | $19.26 | $19.81 | $19.26 | $19.73 | $19.50 | 58,992 |
| 2022-03-29 | $19.03 | $19.45 | $18.89 | $19.37 | $19.14 | 97,440 |
| 2022-03-28 | $19.07 | $19.16 | $18.78 | $18.92 | $18.70 | 61,012 |
| 2022-03-25 | $19.24 | $19.24 | $18.83 | $19.07 | $18.85 | 71,240 |
| 2022-03-24 | $19.30 | $19.49 | $19.15 | $19.19 | $18.96 | 91,073 |
| 2022-03-23 | $19.08 | $19.41 | $19.06 | $19.34 | $19.11 | 55,555 |
| 2022-03-22 | $19.25 | $19.39 | $19.04 | $19.07 | $18.85 | 71,838 |
| 2022-03-21 | $19.57 | $19.57 | $19.17 | $19.24 | $19.01 | 58,814 |
| 2022-03-18 | $19.63 | $19.94 | $19.55 | $19.57 | $19.34 | 61,207 |
| 2022-03-17 | $19.34 | $19.85 | $19.33 | $19.81 | $19.58 | 58,846 |
| 2022-03-16 | $19.07 | $19.60 | $19.04 | $19.44 | $19.21 | 78,968 |
| 2022-03-15 | $19.08 | $19.45 | $18.78 | $18.96 | $18.74 | 84,793 |
| 2022-03-14 | $19.41 | $19.46 | $18.91 | $18.94 | $18.72 | 70,269 |
| 2022-03-11 | $19.72 | $20.13 | $19.59 | $19.61 | $19.27 | 78,404 |
| 2022-03-10 | $20.22 | $20.22 | $19.79 | $19.88 | $19.53 | 129,560 |
| 2022-03-09 | $20.55 | $20.77 | $20.22 | $20.26 | $19.91 | 83,191 |
| 2022-03-08 | $20.67 | $20.67 | $20.17 | $20.61 | $20.25 | 110,933 |
| 2022-03-07 | $21.18 | $21.18 | $20.68 | $20.80 | $20.44 | 33,182 |
| 2022-03-04 | $20.84 | $21.31 | $20.84 | $21.18 | $20.81 | 44,119 |
| 2022-03-03 | $20.90 | $21.01 | $20.83 | $20.90 | $20.54 | 56,355 |
| 2022-03-02 | $21.11 | $21.28 | $20.84 | $20.84 | $20.48 | 70,011 |
| 2022-03-01 | $21.16 | $21.30 | $21.09 | $21.25 | $20.88 | 94,839 |
| 2022-02-28 | $21.07 | $21.19 | $20.86 | $20.99 | $20.63 | 93,062 |
| 2022-02-25 | $20.93 | $21.14 | $20.78 | $21.00 | $20.64 | 117,690 |
| 2022-02-24 | $19.98 | $21.17 | $19.98 | $21.00 | $20.64 | 273,196 |
| 2022-02-23 | $19.93 | $20.22 | $19.85 | $20.19 | $19.84 | 232,652 |
| 2022-02-22 | $19.85 | $19.98 | $19.80 | $19.88 | $19.53 | 70,919 |
| 2022-02-18 | $20.08 | $20.16 | $19.87 | $20.01 | $19.66 | 121,327 |
| 2022-02-17 | $19.86 | $20.15 | $19.83 | $20.01 | $19.66 | 73,143 |
| 2022-02-16 | $19.77 | $19.89 | $19.66 | $19.86 | $19.52 | 137,858 |
| 2022-02-15 | $19.87 | $19.95 | $19.71 | $19.86 | $19.52 | 199,393 |
| 2022-02-14 | $20.08 | $20.11 | $19.81 | $19.91 | $19.56 | 89,276 |
| 2022-02-11 | $20.21 | $20.24 | $20.11 | $20.18 | $19.72 | 46,013 |
| 2022-02-10 | $20.23 | $20.34 | $20.16 | $20.16 | $19.70 | 96,152 |
| 2022-02-09 | $20.26 | $20.51 | $20.09 | $20.29 | $19.83 | 109,889 |
| 2022-02-08 | $20.41 | $20.42 | $20.11 | $20.23 | $19.77 | 120,107 |
| 2022-02-07 | $20.55 | $20.75 | $20.31 | $20.43 | $19.97 | 159,869 |
| 2022-02-04 | $21.10 | $21.33 | $20.52 | $20.61 | $20.14 | 221,064 |
| 2022-02-03 | $21.49 | $21.49 | $21.09 | $21.19 | $20.71 | 51,749 |
| 2022-02-02 | $21.82 | $21.88 | $21.53 | $21.55 | $21.06 | 59,286 |
| 2022-02-01 | $21.66 | $22.01 | $21.58 | $21.94 | $21.44 | 90,454 |
| 2022-01-31 | $21.43 | $21.57 | $21.25 | $21.56 | $21.07 | 55,587 |
| 2022-01-28 | $21.35 | $21.50 | $21.09 | $21.43 | $20.94 | 59,950 |
| 2022-01-27 | $21.14 | $21.37 | $20.91 | $21.37 | $20.89 | 59,439 |
| 2022-01-26 | $21.24 | $21.32 | $20.96 | $21.14 | $20.66 | 115,181 |
| 2022-01-25 | $21.19 | $21.34 | $21.06 | $21.24 | $20.76 | 107,070 |
| 2022-01-24 | $21.07 | $21.31 | $20.97 | $21.22 | $20.74 | 139,446 |
| 2022-01-21 | $21.37 | $21.58 | $21.12 | $21.35 | $20.87 | 135,586 |
| 2022-01-20 | $21.24 | $21.57 | $21.08 | $21.08 | $20.60 | 118,903 |
| 2022-01-19 | $21.70 | $21.83 | $21.07 | $21.20 | $20.72 | 130,684 |
| 2022-01-18 | $22.04 | $22.22 | $21.71 | $21.71 | $21.22 | 174,508 |
| 2022-01-14 | $22.30 | $22.50 | $22.25 | $22.40 | $21.89 | 86,806 |
| 2022-01-13 | $22.39 | $22.51 | $22.22 | $22.36 | $21.85 | 34,780 |
| 2022-01-12 | $22.64 | $22.71 | $22.35 | $22.48 | $21.86 | 54,969 |
| 2022-01-11 | $22.37 | $22.60 | $22.37 | $22.49 | $21.87 | 46,318 |
| 2022-01-10 | $22.46 | $22.59 | $22.36 | $22.40 | $21.79 | 59,480 |
| 2022-01-07 | $22.54 | $22.60 | $22.38 | $22.52 | $21.90 | 34,780 |
| 2022-01-06 | $22.40 | $22.59 | $22.29 | $22.52 | $21.90 | 85,990 |
| 2022-01-05 | $22.12 | $22.70 | $22.02 | $22.45 | $21.83 | 385,197 |
| 2022-01-04 | $22.54 | $22.54 | $22.00 | $22.10 | $21.49 | 152,129 |
| 2022-01-03 | $22.74 | $22.74 | $22.39 | $22.58 | $21.96 | 81,651 |
| 2021-12-31 | $22.83 | $22.86 | $22.44 | $22.70 | $22.08 | 94,357 |
| 2021-12-30 | $22.73 | $22.88 | $22.50 | $22.65 | $22.03 | 58,878 |
| 2021-12-29 | $22.54 | $22.76 | $22.51 | $22.73 | $22.11 | 30,392 |
| 2021-12-28 | $22.64 | $22.75 | $22.59 | $22.61 | $21.99 | 45,282 |
| 2021-12-27 | $22.52 | $22.74 | $22.49 | $22.56 | $21.94 | 54,038 |
| 2021-12-23 | $22.54 | $22.64 | $22.37 | $22.62 | $22.00 | 37,857 |
| 2021-12-22 | $22.52 | $22.57 | $22.42 | $22.54 | $21.92 | 42,894 |
| 2021-12-21 | $22.43 | $22.54 | $22.34 | $22.45 | $21.83 | 37,259 |
| 2021-12-20 | $22.50 | $22.57 | $22.42 | $22.49 | $21.87 | 17,855 |
| 2021-12-17 | $22.36 | $22.59 | $22.36 | $22.50 | $21.88 | 59,299 |
| 2021-12-16 | $22.41 | $22.65 | $22.40 | $22.49 | $21.87 | 39,841 |
| 2021-12-15 | $22.46 | $22.61 | $22.40 | $22.50 | $21.88 | 43,029 |
| 2021-12-14 | $22.42 | $22.76 | $22.42 | $22.54 | $21.92 | 43,563 |
| 2021-12-13 | $22.73 | $23.00 | $22.45 | $22.54 | $21.82 | 58,453 |
| 2021-12-10 | $22.84 | $23.10 | $22.64 | $22.68 | $21.95 | 111,710 |
| 2021-12-09 | $22.58 | $22.89 | $22.52 | $22.81 | $22.08 | 39,803 |
| 2021-12-08 | $22.48 | $22.73 | $22.44 | $22.58 | $21.86 | 67,647 |
| 2021-12-07 | $22.41 | $22.69 | $22.41 | $22.55 | $21.83 | 64,943 |
| 2021-12-06 | $22.63 | $22.66 | $22.47 | $22.47 | $21.75 | 66,270 |
| 2021-12-03 | $22.84 | $22.89 | $22.60 | $22.71 | $21.98 | 32,912 |
| 2021-12-02 | $22.93 | $22.96 | $22.72 | $22.89 | $22.16 | 30,914 |
| 2021-12-01 | $22.85 | $22.97 | $22.70 | $22.91 | $22.18 | 98,399 |
| 2021-11-30 | $22.60 | $22.66 | $22.55 | $22.66 | $21.93 | 46,149 |
| 2021-11-29 | $22.25 | $22.60 | $22.19 | $22.55 | $21.83 | 74,208 |
| 2021-11-26 | $22.19 | $22.35 | $22.19 | $22.25 | $21.54 | 30,700 |
| 2021-11-24 | $22.02 | $22.16 | $22.00 | $22.14 | $21.43 | 37,154 |
| 2021-11-23 | $22.30 | $22.30 | $22.01 | $22.02 | $21.31 | 75,128 |
| 2021-11-22 | $22.41 | $22.53 | $22.17 | $22.18 | $21.47 | 73,687 |
| 2021-11-19 | $22.38 | $22.52 | $22.38 | $22.48 | $21.76 | 50,701 |
| 2021-11-18 | $22.56 | $22.64 | $22.25 | $22.32 | $21.60 | 91,772 |
| 2021-11-17 | $22.59 | $22.60 | $22.45 | $22.53 | $21.81 | 38,423 |
| 2021-11-16 | $22.81 | $22.85 | $22.53 | $22.63 | $21.90 | 76,037 |
| 2021-11-15 | $22.97 | $22.97 | $22.73 | $22.87 | $22.14 | 50,180 |
| 2021-11-12 | $22.91 | $23.00 | $22.88 | $22.89 | $22.16 | 24,525 |
| 2021-11-11 | $23.00 | $23.05 | $22.86 | $23.02 | $22.18 | 59,761 |
| 2021-11-10 | $23.16 | $23.16 | $22.95 | $22.99 | $22.15 | 39,548 |
| 2021-11-09 | $22.95 | $23.16 | $22.92 | $23.07 | $22.22 | 36,324 |
| 2021-11-08 | $23.00 | $23.07 | $22.85 | $22.88 | $22.04 | 75,671 |
| 2021-11-05 | $22.80 | $23.14 | $22.80 | $23.05 | $22.21 | 30,286 |
| 2021-11-04 | $22.92 | $22.99 | $22.72 | $22.80 | $21.96 | 37,681 |
| 2021-11-03 | $22.98 | $23.07 | $22.92 | $22.92 | $22.08 | 26,273 |
| 2021-11-02 | $23.10 | $23.13 | $22.89 | $23.01 | $22.17 | 45,688 |
| 2021-11-01 | $23.21 | $23.21 | $22.92 | $23.12 | $22.27 | 63,927 |
| 2021-10-29 | $22.77 | $23.05 | $22.73 | $23.05 | $22.21 | 34,803 |
| 2021-10-28 | $22.93 | $22.97 | $22.78 | $22.88 | $22.04 | 47,459 |
| 2021-10-27 | $22.80 | $22.92 | $22.74 | $22.92 | $22.08 | 35,033 |
| 2021-10-26 | $22.61 | $22.75 | $22.55 | $22.74 | $21.91 | 43,757 |
| 2021-10-25 | $22.64 | $22.75 | $22.52 | $22.62 | $21.79 | 50,002 |
| 2021-10-22 | $22.43 | $22.64 | $22.43 | $22.60 | $21.77 | 27,591 |
| 2021-10-21 | $22.53 | $22.63 | $22.36 | $22.44 | $21.62 | 44,287 |
| 2021-10-20 | $22.62 | $22.65 | $22.57 | $22.57 | $21.74 | 22,109 |
| 2021-10-19 | $22.51 | $22.59 | $22.48 | $22.56 | $21.73 | 40,089 |
| 2021-10-18 | $22.53 | $22.66 | $22.53 | $22.60 | $21.77 | 31,110 |
| 2021-10-15 | $22.76 | $22.76 | $22.58 | $22.66 | $21.83 | 58,277 |
| 2021-10-14 | $22.71 | $22.80 | $22.70 | $22.70 | $21.87 | 28,006 |
| 2021-10-13 | $22.67 | $22.91 | $22.67 | $22.82 | $21.88 | 30,041 |
| 2021-10-12 | $22.68 | $22.76 | $22.57 | $22.57 | $21.64 | 80,929 |
| 2021-10-11 | $22.70 | $22.76 | $22.64 | $22.65 | $21.72 | 20,484 |
| 2021-10-08 | $22.66 | $22.79 | $22.66 | $22.70 | $21.76 | 23,926 |
| 2021-10-07 | $22.62 | $22.72 | $22.56 | $22.66 | $21.73 | 56,536 |
| 2021-10-06 | $22.87 | $22.98 | $22.57 | $22.57 | $21.64 | 61,139 |
| 2021-10-05 | $22.93 | $22.96 | $22.88 | $22.95 | $22.00 | 25,418 |
| 2021-10-04 | $22.98 | $23.08 | $22.92 | $22.97 | $22.02 | 44,926 |
| 2021-10-01 | $22.95 | $23.12 | $22.94 | $23.08 | $22.13 | 47,557 |
| 2021-09-30 | $22.90 | $22.92 | $22.81 | $22.91 | $21.97 | 44,199 |
| 2021-09-29 | $22.97 | $23.01 | $22.81 | $22.93 | $21.98 | 60,552 |
| 2021-09-28 | $23.14 | $23.15 | $22.71 | $22.79 | $21.85 | 135,203 |
| 2021-09-27 | $23.29 | $23.31 | $23.13 | $23.24 | $22.28 | 24,515 |
| 2021-09-24 | $23.40 | $23.40 | $23.26 | $23.35 | $22.39 | 46,869 |
| 2021-09-23 | $23.46 | $23.46 | $23.36 | $23.42 | $22.45 | 45,448 |
| 2021-09-22 | $23.46 | $23.49 | $23.36 | $23.46 | $22.49 | 55,248 |
| 2021-09-21 | $23.33 | $23.44 | $23.33 | $23.44 | $22.47 | 24,683 |
| 2021-09-20 | $23.35 | $23.42 | $23.29 | $23.35 | $22.39 | 63,184 |
| 2021-09-17 | $23.40 | $23.42 | $23.38 | $23.39 | $22.42 | 22,423 |
| 2021-09-16 | $23.50 | $23.50 | $23.36 | $23.40 | $22.44 | 56,917 |
| 2021-09-15 | $23.43 | $23.60 | $23.41 | $23.51 | $22.54 | 54,675 |
| 2021-09-14 | $23.43 | $23.44 | $23.35 | $23.43 | $22.46 | 37,116 |
| 2021-09-13 | $23.43 | $23.47 | $23.36 | $23.44 | $22.37 | 32,816 |
| 2021-09-10 | $23.38 | $23.42 | $23.38 | $23.41 | $22.34 | 45,127 |
| 2021-09-09 | $23.46 | $23.46 | $23.36 | $23.41 | $22.34 | 37,184 |
| 2021-09-08 | $23.37 | $23.38 | $23.30 | $23.34 | $22.27 | 82,072 |
| 2021-09-07 | $23.40 | $23.40 | $23.25 | $23.37 | $22.30 | 51,954 |
| 2021-09-03 | $23.39 | $23.45 | $23.31 | $23.42 | $22.35 | 47,468 |
| 2021-09-02 | $23.44 | $23.50 | $23.35 | $23.43 | $22.36 | 53,611 |
| 2021-09-01 | $23.50 | $23.50 | $23.37 | $23.44 | $22.37 | 64,351 |
| 2021-08-31 | $23.40 | $23.40 | $23.32 | $23.38 | $22.31 | 70,343 |
| 2021-08-30 | $23.37 | $23.43 | $23.34 | $23.39 | $22.32 | 42,531 |
| 2021-08-27 | $23.25 | $23.32 | $23.25 | $23.30 | $22.24 | 61,014 |
| 2021-08-26 | $23.16 | $23.21 | $23.00 | $23.18 | $22.12 | 47,541 |
| 2021-08-25 | $23.44 | $23.44 | $23.15 | $23.17 | $22.11 | 105,652 |
| 2021-08-24 | $23.43 | $23.43 | $23.34 | $23.39 | $22.32 | 30,324 |
| 2021-08-23 | $23.35 | $23.42 | $23.32 | $23.34 | $22.27 | 35,783 |
| 2021-08-20 | $23.43 | $23.43 | $23.28 | $23.37 | $22.30 | 31,280 |
| 2021-08-19 | $23.22 | $23.36 | $23.22 | $23.32 | $22.26 | 27,696 |
| 2021-08-18 | $23.36 | $23.36 | $23.25 | $23.28 | $22.22 | 20,829 |
| 2021-08-17 | $23.39 | $23.43 | $23.26 | $23.28 | $22.22 | 29,815 |
| 2021-08-16 | $23.30 | $23.46 | $23.30 | $23.31 | $22.25 | 65,952 |
| 2021-08-13 | $23.28 | $23.36 | $23.25 | $23.29 | $22.23 | 58,145 |
| 2021-08-12 | $23.24 | $23.31 | $23.24 | $23.27 | $22.21 | 27,806 |
| 2021-08-11 | $23.38 | $23.38 | $23.32 | $23.35 | $22.18 | 42,093 |
| 2021-08-10 | $23.42 | $23.44 | $23.33 | $23.39 | $22.22 | 34,199 |
| 2021-08-09 | $23.49 | $23.50 | $23.39 | $23.44 | $22.27 | 38,463 |
| 2021-08-06 | $23.57 | $23.66 | $23.49 | $23.52 | $22.34 | 27,122 |
| 2021-08-05 | $23.62 | $23.69 | $23.56 | $23.67 | $22.48 | 30,361 |
| 2021-08-04 | $23.69 | $23.78 | $23.53 | $23.63 | $22.45 | 50,410 |
| 2021-08-03 | $23.69 | $23.70 | $23.68 | $23.69 | $22.50 | 30,640 |
| 2021-08-02 | $23.75 | $23.87 | $23.53 | $23.61 | $22.43 | 123,088 |
| 2021-07-30 | $23.54 | $23.70 | $23.50 | $23.52 | $22.34 | 46,520 |
| 2021-07-29 | $23.55 | $23.70 | $23.51 | $23.58 | $22.40 | 63,195 |
| 2021-07-28 | $23.55 | $23.55 | $23.39 | $23.51 | $22.33 | 32,529 |
| 2021-07-27 | $23.44 | $23.55 | $23.31 | $23.50 | $22.32 | 44,199 |
| 2021-07-26 | $23.33 | $23.45 | $23.32 | $23.45 | $22.28 | 50,542 |
| 2021-07-23 | $23.22 | $23.38 | $23.18 | $23.33 | $22.16 | 39,867 |
| 2021-07-22 | $23.16 | $23.33 | $23.16 | $23.26 | $22.10 | 37,952 |
| 2021-07-21 | $23.16 | $23.23 | $23.05 | $23.15 | $21.99 | 76,719 |
| 2021-07-20 | $23.23 | $23.29 | $22.90 | $23.08 | $21.92 | 121,954 |
| 2021-07-19 | $23.25 | $23.42 | $23.01 | $23.06 | $21.91 | 133,836 |
| 2021-07-16 | $23.41 | $23.47 | $23.25 | $23.29 | $22.12 | 44,658 |
| 2021-07-15 | $23.47 | $23.55 | $23.43 | $23.44 | $22.27 | 51,136 |
| 2021-07-14 | $23.53 | $23.54 | $23.36 | $23.47 | $22.29 | 51,001 |
| 2021-07-13 | $23.55 | $23.91 | $23.50 | $23.55 | $22.27 | 92,037 |
| 2021-07-12 | $23.55 | $23.64 | $23.47 | $23.47 | $22.19 | 65,543 |
| 2021-07-09 | $23.45 | $23.56 | $23.39 | $23.54 | $22.26 | 54,835 |
| 2021-07-08 | $23.43 | $23.53 | $23.35 | $23.51 | $22.23 | 48,174 |
| 2021-07-07 | $23.37 | $23.46 | $23.33 | $23.44 | $22.16 | 87,495 |
| 2021-07-06 | $23.29 | $23.42 | $23.28 | $23.33 | $22.06 | 60,157 |
| 2021-07-02 | $23.42 | $23.42 | $23.22 | $23.27 | $22.00 | 64,477 |
| 2021-07-01 | $23.46 | $23.46 | $23.19 | $23.29 | $22.02 | 71,645 |
| 2021-06-30 | $23.20 | $23.40 | $23.13 | $23.40 | $22.13 | 125,714 |
| 2021-06-29 | $23.18 | $23.20 | $23.11 | $23.18 | $21.92 | 39,591 |
| 2021-06-28 | $23.05 | $23.19 | $23.01 | $23.09 | $21.83 | 34,296 |
| 2021-06-25 | $23.14 | $23.17 | $23.04 | $23.09 | $21.83 | 30,521 |
| 2021-06-24 | $23.14 | $23.19 | $23.12 | $23.15 | $21.89 | 36,750 |
| 2021-06-23 | $23.15 | $23.22 | $23.07 | $23.14 | $21.88 | 37,587 |
| 2021-06-22 | $23.02 | $23.27 | $23.02 | $23.14 | $21.88 | 53,509 |
| 2021-06-21 | $23.03 | $23.12 | $22.97 | $23.02 | $21.77 | 32,541 |
| 2021-06-18 | $22.90 | $23.12 | $22.90 | $23.03 | $21.78 | 84,378 |
| 2021-06-17 | $22.94 | $23.09 | $22.84 | $23.01 | $21.76 | 65,179 |
| 2021-06-16 | $23.01 | $23.04 | $22.92 | $22.94 | $21.69 | 34,922 |
| 2021-06-15 | $23.05 | $23.05 | $22.90 | $23.00 | $21.75 | 22,652 |
| 2021-06-14 | $23.04 | $23.23 | $23.04 | $23.07 | $21.81 | 16,877 |
| 2021-06-11 | $23.12 | $23.24 | $23.08 | $23.14 | $21.79 | 63,848 |
| 2021-06-10 | $22.99 | $23.12 | $22.99 | $23.08 | $21.73 | 50,933 |
| 2021-06-09 | $22.97 | $23.07 | $22.97 | $23.02 | $21.67 | 42,486 |
| 2021-06-08 | $22.95 | $23.00 | $22.90 | $22.97 | $21.63 | 57,086 |
| 2021-06-07 | $22.77 | $22.90 | $22.77 | $22.90 | $21.56 | 26,338 |
| 2021-06-04 | $22.84 | $22.93 | $22.58 | $22.75 | $21.42 | 54,223 |
| 2021-06-03 | $22.83 | $22.94 | $22.75 | $22.83 | $21.49 | 51,035 |
| 2021-06-02 | $22.81 | $22.90 | $22.79 | $22.80 | $21.47 | 32,866 |
| 2021-06-01 | $22.90 | $22.91 | $22.77 | $22.91 | $21.57 | 33,355 |
| 2021-05-28 | $22.79 | $22.84 | $22.68 | $22.81 | $21.48 | 34,190 |
| 2021-05-27 | $22.73 | $22.80 | $22.64 | $22.74 | $21.41 | 32,818 |
| 2021-05-26 | $22.71 | $22.86 | $22.67 | $22.67 | $21.34 | 61,037 |
| 2021-05-25 | $22.69 | $22.76 | $22.60 | $22.72 | $21.39 | 62,131 |
| 2021-05-24 | $22.62 | $22.76 | $22.57 | $22.62 | $21.30 | 32,707 |
| 2021-05-21 | $22.78 | $22.78 | $22.51 | $22.60 | $21.28 | 50,557 |
| 2021-05-20 | $22.54 | $22.64 | $22.47 | $22.51 | $21.19 | 32,595 |
| 2021-05-19 | $22.40 | $22.59 | $22.40 | $22.46 | $21.15 | 43,531 |
| 2021-05-18 | $22.58 | $22.63 | $22.45 | $22.50 | $21.18 | 45,498 |
| 2021-05-17 | $22.48 | $22.62 | $22.47 | $22.54 | $21.22 | 27,659 |
| 2021-05-14 | $22.47 | $22.69 | $22.41 | $22.59 | $21.27 | 53,746 |
| 2021-05-13 | $22.51 | $22.60 | $22.42 | $22.52 | $21.20 | 39,592 |
| 2021-05-12 | $22.68 | $22.71 | $22.41 | $22.57 | $21.16 | 65,323 |
| 2021-05-11 | $22.77 | $22.79 | $22.67 | $22.72 | $21.30 | 36,688 |
| 2021-05-10 | $22.80 | $22.80 | $22.78 | $22.78 | $21.35 | 50,437 |
| 2021-05-07 | $22.80 | $22.92 | $22.80 | $22.84 | $21.41 | 60,571 |
| 2021-05-06 | $22.80 | $22.91 | $22.80 | $22.80 | $21.37 | 42,618 |
| 2021-05-05 | $22.74 | $22.91 | $22.73 | $22.80 | $21.37 | 38,500 |
| 2021-05-04 | $22.70 | $22.80 | $22.70 | $22.73 | $21.31 | 42,063 |
| 2021-05-03 | $22.91 | $22.91 | $22.70 | $22.76 | $21.33 | 60,726 |
| 2021-04-30 | $22.62 | $22.83 | $22.61 | $22.75 | $21.32 | 40,032 |
| 2021-04-29 | $22.83 | $22.91 | $22.65 | $22.65 | $21.23 | 51,955 |
| 2021-04-28 | $22.68 | $22.87 | $22.64 | $22.83 | $21.40 | 69,140 |
| 2021-04-27 | $22.76 | $22.79 | $22.70 | $22.74 | $21.32 | 49,258 |
| 2021-04-26 | $23.00 | $23.00 | $22.75 | $22.85 | $21.42 | 35,697 |
| 2021-04-23 | $22.77 | $23.08 | $22.74 | $22.92 | $21.48 | 64,183 |
| 2021-04-22 | $22.79 | $22.93 | $22.67 | $22.77 | $21.34 | 42,215 |
| 2021-04-21 | $22.61 | $22.77 | $22.57 | $22.71 | $21.28 | 36,368 |
| 2021-04-20 | $22.84 | $22.84 | $22.54 | $22.67 | $21.25 | 41,443 |
| 2021-04-19 | $22.68 | $22.76 | $22.55 | $22.76 | $21.33 | 59,534 |
| 2021-04-16 | $22.75 | $22.81 | $22.61 | $22.68 | $21.26 | 39,957 |
| 2021-04-15 | $22.62 | $22.74 | $22.53 | $22.68 | $21.26 | 83,003 |
| 2021-04-14 | $22.44 | $22.57 | $22.40 | $22.48 | $21.08 | 32,130 |
| 2021-04-13 | $22.57 | $22.65 | $22.45 | $22.55 | $21.04 | 35,406 |
| 2021-04-12 | $22.45 | $22.66 | $22.45 | $22.52 | $21.02 | 71,336 |
| 2021-04-09 | $22.54 | $22.55 | $22.45 | $22.46 | $20.96 | 40,767 |
| 2021-04-08 | $22.50 | $22.55 | $22.41 | $22.49 | $20.98 | 41,886 |
| 2021-04-07 | $22.47 | $22.50 | $22.33 | $22.50 | $21.00 | 35,662 |
| 2021-04-06 | $22.33 | $22.51 | $22.31 | $22.43 | $20.93 | 56,201 |
| 2021-04-05 | $22.48 | $22.50 | $22.24 | $22.42 | $20.92 | 48,389 |
| 2021-04-01 | $22.68 | $22.68 | $22.42 | $22.51 | $21.01 | 99,025 |
| 2021-03-31 | $22.47 | $22.59 | $22.35 | $22.59 | $21.08 | 70,637 |
| 2021-03-30 | $22.29 | $22.43 | $22.16 | $22.38 | $20.88 | 40,710 |
| 2021-03-29 | $22.32 | $22.48 | $22.24 | $22.35 | $20.86 | 65,182 |
| 2021-03-26 | $22.44 | $22.56 | $22.32 | $22.41 | $20.91 | 50,127 |
| 2021-03-25 | $22.45 | $22.66 | $22.45 | $22.52 | $21.02 | 27,546 |
| 2021-03-24 | $22.18 | $22.50 | $22.15 | $22.46 | $20.96 | 34,311 |
| 2021-03-23 | $22.03 | $22.19 | $22.03 | $22.15 | $20.67 | 51,391 |
| 2021-03-22 | $21.97 | $22.10 | $21.92 | $22.03 | $20.56 | 49,670 |
| 2021-03-19 | $21.73 | $22.04 | $21.70 | $21.90 | $20.44 | 58,378 |
| 2021-03-18 | $21.91 | $21.99 | $21.66 | $21.70 | $20.25 | 78,941 |
| 2021-03-17 | $22.22 | $22.30 | $21.90 | $22.00 | $20.53 | 64,647 |
| 2021-03-16 | $22.23 | $22.31 | $22.11 | $22.29 | $20.80 | 49,841 |
| 2021-03-15 | $22.18 | $22.31 | $22.13 | $22.16 | $20.68 | 59,770 |
| 2021-03-12 | $22.29 | $22.36 | $22.19 | $22.27 | $20.78 | 26,674 |
| 2021-03-11 | $22.40 | $22.57 | $22.40 | $22.47 | $20.88 | 94,648 |
| 2021-03-10 | $22.40 | $22.59 | $22.40 | $22.48 | $20.89 | 71,433 |
| 2021-03-09 | $22.00 | $22.37 | $21.97 | $22.29 | $20.71 | 54,863 |
| 2021-03-08 | $22.08 | $22.31 | $21.91 | $21.91 | $20.36 | 87,234 |
| 2021-03-05 | $22.12 | $22.27 | $22.05 | $22.10 | $20.53 | 35,152 |
| 2021-03-04 | $22.34 | $22.42 | $22.03 | $22.12 | $20.55 | 43,295 |
| 2021-03-03 | $22.49 | $22.59 | $22.35 | $22.45 | $20.86 | 31,957 |
| 2021-03-02 | $22.58 | $22.67 | $22.50 | $22.57 | $20.97 | 34,904 |
| 2021-03-01 | $22.55 | $22.75 | $22.42 | $22.71 | $21.10 | 56,597 |
| 2021-02-26 | $22.36 | $22.42 | $22.22 | $22.40 | $20.81 | 44,760 |
| 2021-02-25 | $22.48 | $22.59 | $22.28 | $22.40 | $20.81 | 81,122 |
| 2021-02-24 | $22.00 | $22.62 | $21.90 | $22.60 | $21.00 | 80,359 |
| 2021-02-23 | $22.32 | $22.42 | $21.52 | $22.00 | $20.44 | 143,204 |
| 2021-02-22 | $22.74 | $22.83 | $22.33 | $22.42 | $20.83 | 80,189 |
| 2021-02-19 | $22.63 | $22.90 | $22.61 | $22.76 | $21.15 | 83,458 |
| 2021-02-18 | $22.70 | $22.84 | $22.61 | $22.71 | $21.10 | 42,879 |
| 2021-02-17 | $22.85 | $23.00 | $22.70 | $22.70 | $21.09 | 65,241 |
| 2021-02-16 | $23.26 | $23.28 | $22.97 | $23.00 | $21.37 | 48,847 |
| 2021-02-12 | $23.25 | $23.30 | $23.17 | $23.25 | $21.60 | 32,550 |
| 2021-02-11 | $23.11 | $23.34 | $23.11 | $23.22 | $21.57 | 56,039 |
| 2021-02-10 | $23.22 | $23.32 | $23.12 | $23.15 | $21.42 | 48,818 |
| 2021-02-09 | $23.12 | $23.34 | $23.10 | $23.20 | $21.46 | 48,754 |
| 2021-02-08 | $23.32 | $23.35 | $23.00 | $23.17 | $21.43 | 97,149 |
| 2021-02-05 | $23.28 | $23.45 | $23.25 | $23.31 | $21.56 | 52,691 |
| 2021-02-04 | $23.24 | $23.46 | $23.17 | $23.32 | $21.57 | 55,857 |
| 2021-02-03 | $23.47 | $23.69 | $23.18 | $23.28 | $21.54 | 109,332 |
| 2021-02-02 | $23.57 | $23.84 | $23.42 | $23.55 | $21.79 | 63,745 |
| 2021-02-01 | $23.87 | $23.87 | $23.51 | $23.65 | $21.88 | 83,420 |
| 2021-01-29 | $23.70 | $24.13 | $23.50 | $23.66 | $21.89 | 89,637 |
| 2021-01-28 | $24.08 | $24.08 | $23.65 | $23.65 | $21.88 | 74,056 |
| 2021-01-27 | $23.87 | $24.00 | $23.69 | $24.00 | $22.20 | 55,903 |
| 2021-01-26 | $23.86 | $23.88 | $23.71 | $23.79 | $22.01 | 49,523 |
| 2021-01-25 | $23.84 | $23.98 | $23.61 | $23.94 | $22.15 | 52,647 |
| 2021-01-22 | $23.88 | $23.88 | $23.75 | $23.83 | $22.05 | 56,513 |
| 2021-01-21 | $23.88 | $23.90 | $23.70 | $23.83 | $22.05 | 48,390 |
| 2021-01-20 | $23.83 | $23.88 | $23.60 | $23.88 | $22.09 | 49,790 |
| 2021-01-19 | $23.61 | $23.86 | $23.60 | $23.83 | $22.05 | 41,440 |
| 2021-01-15 | $23.85 | $23.85 | $23.30 | $23.58 | $21.81 | 105,101 |
| 2021-01-14 | $23.77 | $23.89 | $23.70 | $23.85 | $22.06 | 62,910 |
| 2021-01-13 | $23.60 | $24.00 | $23.60 | $23.88 | $22.00 | 56,532 |
| 2021-01-12 | $23.83 | $23.83 | $23.56 | $23.65 | $21.79 | 55,203 |
| 2021-01-11 | $23.53 | $23.79 | $23.53 | $23.72 | $21.85 | 50,280 |
| 2021-01-08 | $23.37 | $23.53 | $23.27 | $23.50 | $21.65 | 43,604 |
| 2021-01-07 | $23.32 | $23.46 | $23.25 | $23.31 | $21.47 | 43,843 |
| 2021-01-06 | $23.77 | $23.77 | $23.30 | $23.30 | $21.47 | 72,811 |
| 2021-01-05 | $23.54 | $23.84 | $23.46 | $23.83 | $21.95 | 63,608 |
| 2021-01-04 | $23.69 | $23.69 | $23.43 | $23.48 | $21.63 | 68,867 |
| 2020-12-31 | $23.85 | $23.88 | $23.68 | $23.75 | $21.88 | 71,424 |
| 2020-12-30 | $23.87 | $23.87 | $23.65 | $23.87 | $21.99 | 78,196 |
| 2020-12-29 | $23.93 | $23.93 | $23.56 | $23.87 | $21.99 | 53,878 |
| 2020-12-28 | $23.66 | $23.99 | $23.27 | $23.82 | $21.94 | 67,662 |
| 2020-12-24 | $23.67 | $23.67 | $23.53 | $23.66 | $21.80 | 26,791 |
| 2020-12-23 | $23.51 | $23.67 | $23.46 | $23.56 | $21.71 | 35,849 |
| 2020-12-22 | $23.29 | $23.63 | $23.29 | $23.59 | $21.73 | 41,244 |
| 2020-12-21 | $23.07 | $23.37 | $23.07 | $23.37 | $21.53 | 38,843 |
| 2020-12-18 | $23.15 | $23.21 | $23.00 | $23.05 | $21.24 | 50,947 |
| 2020-12-17 | $23.20 | $23.38 | $23.10 | $23.18 | $21.36 | 31,357 |
| 2020-12-16 | $23.22 | $23.25 | $23.11 | $23.16 | $21.34 | 57,344 |
| 2020-12-15 | $23.47 | $23.47 | $23.20 | $23.21 | $21.38 | 63,012 |
| 2020-12-14 | $23.56 | $23.56 | $23.34 | $23.34 | $21.50 | 62,385 |
| 2020-12-11 | $23.34 | $23.61 | $23.32 | $23.54 | $21.60 | 34,440 |
| 2020-12-10 | $23.26 | $23.38 | $23.26 | $23.35 | $21.43 | 48,495 |
| 2020-12-09 | $23.38 | $23.47 | $23.26 | $23.33 | $21.41 | 45,209 |
| 2020-12-08 | $23.24 | $23.47 | $23.21 | $23.46 | $21.53 | 54,365 |
| 2020-12-07 | $23.60 | $23.62 | $23.15 | $23.23 | $21.32 | 141,564 |
| 2020-12-04 | $23.19 | $23.59 | $23.14 | $23.48 | $21.55 | 86,344 |
| 2020-12-03 | $23.19 | $23.21 | $23.05 | $23.20 | $21.29 | 74,138 |
| 2020-12-02 | $22.66 | $23.25 | $22.66 | $23.19 | $21.28 | 155,209 |
| 2020-12-01 | $22.93 | $22.93 | $22.66 | $22.77 | $20.89 | 126,561 |
| 2020-11-30 | $22.51 | $22.77 | $22.40 | $22.77 | $20.89 | 176,946 |
| 2020-11-27 | $22.11 | $22.35 | $22.11 | $22.33 | $20.49 | 28,029 |
| 2020-11-25 | $22.05 | $22.17 | $22.05 | $22.13 | $20.31 | 41,351 |
| 2020-11-24 | $22.20 | $22.20 | $22.01 | $22.05 | $20.23 | 48,795 |
| 2020-11-23 | $22.05 | $22.19 | $22.00 | $22.19 | $20.36 | 47,828 |
| 2020-11-20 | $22.00 | $22.10 | $22.00 | $22.05 | $20.23 | 33,744 |
| 2020-11-19 | $22.04 | $22.17 | $22.00 | $22.01 | $20.20 | 45,857 |
| 2020-11-18 | $22.02 | $22.18 | $22.02 | $22.10 | $20.28 | 32,185 |
| 2020-11-17 | $22.09 | $22.09 | $22.02 | $22.05 | $20.23 | 18,433 |
| 2020-11-16 | $21.97 | $22.03 | $21.90 | $22.00 | $20.19 | 80,058 |
| 2020-11-13 | $21.97 | $22.04 | $21.86 | $22.04 | $20.22 | 47,147 |
| 2020-11-12 | $21.89 | $21.98 | $21.89 | $21.93 | $20.12 | 52,262 |
| 2020-11-11 | $22.01 | $22.05 | $21.81 | $21.95 | $20.06 | 52,983 |
| 2020-11-10 | $22.09 | $22.09 | $21.73 | $21.78 | $19.90 | 182,951 |
| 2020-11-09 | $22.07 | $22.07 | $21.88 | $21.96 | $20.07 | 93,790 |
| 2020-11-06 | $21.87 | $21.96 | $21.87 | $21.92 | $20.03 | 34,056 |
| 2020-11-05 | $21.98 | $22.07 | $21.94 | $21.94 | $20.05 | 103,960 |
| 2020-11-04 | $21.76 | $22.02 | $21.76 | $21.93 | $20.04 | 31,421 |
| 2020-11-03 | $21.81 | $21.90 | $21.69 | $21.69 | $19.82 | 37,933 |
| 2020-11-02 | $21.93 | $22.03 | $21.81 | $21.81 | $19.93 | 61,122 |
| 2020-10-30 | $21.93 | $22.16 | $21.68 | $21.73 | $19.86 | 72,608 |
| 2020-10-29 | $21.88 | $22.04 | $21.77 | $21.93 | $20.04 | 42,158 |
| 2020-10-28 | $21.92 | $21.92 | $21.69 | $21.83 | $19.95 | 50,675 |
| 2020-10-27 | $21.97 | $21.98 | $21.85 | $21.93 | $20.04 | 58,923 |
| 2020-10-26 | $21.70 | $21.90 | $21.61 | $21.86 | $19.98 | 69,923 |
| 2020-10-23 | $22.13 | $22.23 | $21.30 | $22.00 | $20.10 | 95,774 |
| 2020-10-22 | $22.29 | $22.29 | $22.07 | $22.16 | $20.25 | 29,637 |
| 2020-10-21 | $22.23 | $22.23 | $22.13 | $22.18 | $20.27 | 50,406 |
| 2020-10-20 | $22.18 | $22.35 | $22.16 | $22.23 | $20.31 | 30,563 |
| 2020-10-19 | $22.35 | $22.40 | $22.15 | $22.22 | $20.30 | 38,458 |
| 2020-10-16 | $22.40 | $22.47 | $22.21 | $22.23 | $20.31 | 54,620 |
| 2020-10-15 | $22.19 | $22.48 | $22.13 | $22.45 | $20.51 | 40,082 |
| 2020-10-14 | $22.15 | $22.27 | $22.11 | $22.24 | $20.32 | 31,168 |
| 2020-10-13 | $22.20 | $22.37 | $22.10 | $22.19 | $20.19 | 71,025 |
| 2020-10-12 | $22.06 | $22.21 | $22.03 | $22.21 | $20.21 | 33,881 |
| 2020-10-09 | $22.05 | $22.33 | $22.00 | $22.15 | $20.16 | 85,147 |
| 2020-10-08 | $22.16 | $22.29 | $22.05 | $22.17 | $20.17 | 35,561 |
| 2020-10-07 | $22.11 | $22.31 | $22.11 | $22.18 | $20.18 | 28,095 |
| 2020-10-06 | $22.23 | $22.29 | $22.01 | $22.15 | $20.16 | 45,731 |
| 2020-10-05 | $22.50 | $22.50 | $22.22 | $22.27 | $20.27 | 32,098 |
| 2020-10-02 | $22.48 | $22.51 | $22.35 | $22.43 | $20.41 | 32,941 |
| 2020-10-01 | $22.54 | $22.54 | $22.32 | $22.41 | $20.39 | 42,808 |
| 2020-09-30 | $22.40 | $22.47 | $22.36 | $22.40 | $20.38 | 46,723 |
| 2020-09-29 | $22.34 | $22.50 | $22.22 | $22.36 | $20.35 | 43,539 |
| 2020-09-28 | $22.14 | $22.30 | $22.14 | $22.30 | $20.29 | 23,351 |
| 2020-09-25 | $22.14 | $22.29 | $22.09 | $22.21 | $20.21 | 23,177 |
| 2020-09-24 | $22.12 | $22.28 | $22.04 | $22.25 | $20.25 | 41,899 |
| 2020-09-23 | $22.19 | $22.29 | $22.00 | $22.05 | $20.07 | 71,807 |
| 2020-09-22 | $21.89 | $22.31 | $21.81 | $22.17 | $20.17 | 63,180 |
| 2020-09-21 | $22.23 | $22.35 | $21.87 | $21.95 | $19.97 | 86,833 |
| 2020-09-18 | $22.47 | $22.54 | $22.35 | $22.38 | $20.37 | 21,210 |
| 2020-09-17 | $22.71 | $22.71 | $22.46 | $22.49 | $20.47 | 29,883 |
| 2020-09-16 | $22.77 | $22.77 | $22.61 | $22.64 | $20.60 | 41,931 |
| 2020-09-15 | $22.56 | $22.71 | $22.56 | $22.65 | $20.61 | 40,956 |
| 2020-09-14 | $22.70 | $22.70 | $22.61 | $22.61 | $20.57 | 25,985 |
| 2020-09-11 | $22.75 | $22.75 | $22.61 | $22.69 | $20.56 | 35,573 |
| 2020-09-10 | $22.55 | $22.63 | $22.53 | $22.62 | $20.50 | 29,162 |
| 2020-09-09 | $22.52 | $22.66 | $22.52 | $22.58 | $20.46 | 83,383 |
| 2020-09-08 | $22.55 | $22.68 | $22.53 | $22.54 | $20.43 | 62,686 |
| 2020-09-04 | $22.60 | $22.70 | $22.60 | $22.64 | $20.52 | 30,403 |
| 2020-09-03 | $22.70 | $22.92 | $22.41 | $22.70 | $20.57 | 112,819 |
| 2020-09-02 | $22.72 | $22.81 | $22.68 | $22.79 | $20.65 | 52,046 |
| 2020-09-01 | $22.79 | $22.79 | $22.65 | $22.70 | $20.57 | 41,858 |
| 2020-08-31 | $22.62 | $22.70 | $22.62 | $22.70 | $20.57 | 40,034 |
| 2020-08-28 | $22.48 | $22.66 | $22.41 | $22.66 | $20.54 | 41,185 |
| 2020-08-27 | $22.37 | $22.45 | $22.20 | $22.37 | $20.27 | 41,759 |
| 2020-08-26 | $22.47 | $22.54 | $22.32 | $22.37 | $20.27 | 43,395 |
| 2020-08-25 | $22.83 | $22.86 | $22.55 | $22.55 | $20.44 | 65,816 |
| 2020-08-24 | $22.92 | $22.96 | $22.74 | $22.83 | $20.69 | 51,645 |
| 2020-08-21 | $22.58 | $22.91 | $22.47 | $22.91 | $20.76 | 67,163 |
| 2020-08-20 | $22.44 | $22.56 | $22.42 | $22.56 | $20.45 | 44,949 |
| 2020-08-19 | $22.34 | $22.50 | $22.34 | $22.45 | $20.35 | 45,043 |
| 2020-08-18 | $22.29 | $22.49 | $22.27 | $22.44 | $20.34 | 41,401 |
| 2020-08-17 | $22.06 | $22.37 | $22.06 | $22.34 | $20.25 | 62,911 |
| 2020-08-14 | $22.30 | $22.34 | $21.90 | $21.97 | $19.91 | 73,441 |
| 2020-08-13 | $22.20 | $22.37 | $22.20 | $22.30 | $20.21 | 44,289 |
| 2020-08-12 | $22.83 | $22.83 | $22.08 | $22.40 | $20.22 | 95,368 |
| 2020-08-11 | $23.01 | $23.09 | $22.70 | $22.80 | $20.58 | 62,492 |
| 2020-08-10 | $23.33 | $23.33 | $23.07 | $23.07 | $20.82 | 57,217 |
| 2020-08-07 | $23.25 | $23.30 | $23.14 | $23.21 | $20.95 | 64,026 |
| 2020-08-06 | $22.73 | $23.19 | $22.66 | $23.19 | $20.93 | 105,327 |
| 2020-08-05 | $22.75 | $22.84 | $22.64 | $22.81 | $20.59 | 44,080 |
| 2020-08-04 | $22.85 | $22.85 | $22.74 | $22.80 | $20.58 | 49,913 |
| 2020-08-03 | $22.94 | $22.94 | $22.69 | $22.76 | $20.54 | 59,278 |
| 2020-07-31 | $22.55 | $22.89 | $22.50 | $22.82 | $20.60 | 56,056 |
| 2020-07-30 | $22.30 | $22.61 | $22.30 | $22.61 | $20.41 | 35,630 |
| 2020-07-29 | $22.15 | $22.35 | $22.15 | $22.27 | $20.10 | 51,531 |
| 2020-07-28 | $22.25 | $22.25 | $22.14 | $22.18 | $20.02 | 41,216 |
| 2020-07-27 | $22.32 | $22.35 | $22.23 | $22.23 | $20.06 | 63,307 |
| 2020-07-24 | $22.20 | $22.35 | $22.20 | $22.22 | $20.05 | 51,824 |
| 2020-07-23 | $22.22 | $22.33 | $22.22 | $22.23 | $20.06 | 62,893 |
| 2020-07-22 | $22.32 | $22.39 | $22.22 | $22.25 | $20.08 | 34,578 |
| 2020-07-21 | $22.26 | $22.29 | $22.18 | $22.20 | $20.04 | 26,417 |
| 2020-07-20 | $22.07 | $22.25 | $22.05 | $22.22 | $20.05 | 32,214 |
| 2020-07-17 | $21.97 | $22.07 | $21.90 | $22.04 | $19.89 | 29,158 |
| 2020-07-16 | $21.84 | $21.90 | $21.77 | $21.90 | $19.77 | 35,964 |
| 2020-07-15 | $21.98 | $21.98 | $21.75 | $21.81 | $19.68 | 58,354 |
| 2020-07-14 | $22.04 | $22.04 | $21.79 | $21.87 | $19.74 | 76,317 |
| 2020-07-13 | $22.07 | $22.08 | $21.94 | $22.04 | $19.81 | 75,030 |
| 2020-07-10 | $21.68 | $22.08 | $21.68 | $22.08 | $19.84 | 85,335 |
| 2020-07-09 | $21.61 | $21.75 | $21.58 | $21.74 | $19.54 | 91,843 |
| 2020-07-08 | $21.67 | $21.74 | $21.60 | $21.71 | $19.51 | 49,974 |
| 2020-07-07 | $21.74 | $21.74 | $21.52 | $21.60 | $19.41 | 90,762 |
| 2020-07-06 | $21.75 | $21.75 | $21.56 | $21.64 | $19.45 | 59,242 |
| 2020-07-02 | $21.57 | $21.68 | $21.57 | $21.62 | $19.43 | 40,842 |
| 2020-07-01 | $21.68 | $21.68 | $21.54 | $21.59 | $19.40 | 47,932 |
| 2020-06-30 | $21.52 | $21.59 | $21.47 | $21.47 | $19.30 | 107,067 |
| 2020-06-29 | $21.34 | $21.44 | $21.25 | $21.41 | $19.24 | 47,737 |
| 2020-06-26 | $21.23 | $21.41 | $21.23 | $21.30 | $19.14 | 41,526 |
| 2020-06-25 | $21.40 | $21.41 | $21.29 | $21.35 | $19.19 | 60,992 |
| 2020-06-24 | $21.54 | $21.65 | $21.45 | $21.47 | $19.30 | 40,603 |
| 2020-06-23 | $21.57 | $21.66 | $21.57 | $21.63 | $19.44 | 41,010 |
| 2020-06-22 | $21.70 | $21.70 | $21.58 | $21.62 | $19.43 | 53,914 |
| 2020-06-19 | $21.70 | $21.70 | $21.60 | $21.63 | $19.44 | 25,205 |
| 2020-06-18 | $21.48 | $21.66 | $21.48 | $21.64 | $19.45 | 38,674 |
| 2020-06-17 | $21.53 | $21.67 | $21.53 | $21.60 | $19.41 | 27,541 |
| 2020-06-16 | $21.49 | $21.64 | $21.49 | $21.55 | $19.37 | 48,955 |
| 2020-06-15 | $21.46 | $21.58 | $21.39 | $21.55 | $19.37 | 37,888 |
| 2020-06-12 | $21.57 | $21.57 | $21.41 | $21.54 | $19.36 | 35,841 |
| 2020-06-11 | $21.51 | $21.64 | $21.45 | $21.51 | $19.25 | 122,392 |
| 2020-06-10 | $21.23 | $21.60 | $21.14 | $21.53 | $19.27 | 32,991 |
| 2020-06-09 | $20.96 | $21.19 | $20.96 | $21.19 | $18.96 | 29,221 |
| 2020-06-08 | $20.82 | $21.03 | $20.82 | $20.94 | $18.74 | 62,077 |
| 2020-06-05 | $21.11 | $21.11 | $20.75 | $20.86 | $18.67 | 171,037 |
| 2020-06-04 | $21.20 | $21.25 | $20.97 | $21.00 | $18.79 | 73,466 |
| 2020-06-03 | $21.35 | $21.37 | $21.17 | $21.18 | $18.95 | 59,091 |
| 2020-06-02 | $21.10 | $21.28 | $21.05 | $21.28 | $19.04 | 23,374 |
| 2020-06-01 | $20.96 | $21.03 | $20.86 | $21.02 | $18.81 | 84,451 |
| 2020-05-29 | $20.70 | $20.81 | $20.69 | $20.81 | $18.62 | 31,347 |
| 2020-05-28 | $20.56 | $20.75 | $20.52 | $20.67 | $18.50 | 60,317 |
| 2020-05-27 | $20.30 | $20.56 | $20.14 | $20.56 | $18.40 | 42,400 |
| 2020-05-26 | $20.08 | $20.20 | $19.99 | $20.19 | $18.07 | 38,317 |
| 2020-05-22 | $19.90 | $20.00 | $19.87 | $19.96 | $17.86 | 23,885 |
| 2020-05-21 | $19.80 | $19.94 | $19.78 | $19.94 | $17.84 | 46,252 |
| 2020-05-20 | $19.80 | $19.98 | $19.80 | $19.83 | $17.75 | 73,196 |
| 2020-05-19 | $19.69 | $19.82 | $19.67 | $19.81 | $17.73 | 49,556 |
| 2020-05-18 | $19.62 | $19.78 | $19.62 | $19.75 | $17.67 | 43,518 |
| 2020-05-15 | $19.50 | $19.81 | $19.50 | $19.62 | $17.56 | 32,311 |
| 2020-05-14 | $19.70 | $19.82 | $19.44 | $19.65 | $17.58 | 50,152 |
| 2020-05-13 | $20.50 | $20.50 | $19.70 | $19.85 | $17.68 | 88,560 |
| 2020-05-12 | $20.47 | $20.55 | $20.33 | $20.53 | $18.29 | 64,374 |
| 2020-05-11 | $20.48 | $20.51 | $20.30 | $20.42 | $18.19 | 52,808 |
| 2020-05-08 | $20.39 | $20.52 | $20.26 | $20.48 | $18.24 | 43,655 |
| 2020-05-07 | $20.23 | $20.29 | $20.17 | $20.28 | $18.06 | 34,460 |
| 2020-05-06 | $19.91 | $20.33 | $19.76 | $20.29 | $18.07 | 149,747 |
| 2020-05-05 | $20.13 | $20.22 | $19.92 | $19.93 | $17.75 | 104,032 |
| 2020-05-04 | $20.16 | $20.37 | $20.08 | $20.13 | $17.93 | 137,300 |
| 2020-05-01 | $20.22 | $20.35 | $20.11 | $20.34 | $18.12 | 76,976 |
| 2020-04-30 | $20.14 | $20.19 | $20.07 | $20.16 | $17.96 | 44,305 |
| 2020-04-29 | $19.68 | $20.14 | $19.68 | $20.08 | $17.89 | 81,687 |
| 2020-04-28 | $19.57 | $19.79 | $19.57 | $19.79 | $17.63 | 49,876 |
| 2020-04-27 | $19.67 | $19.75 | $19.43 | $19.47 | $17.34 | 76,911 |
| 2020-04-24 | $19.88 | $19.90 | $19.56 | $19.78 | $17.62 | 87,795 |
| 2020-04-23 | $19.86 | $19.98 | $19.81 | $19.94 | $17.76 | 100,779 |
| 2020-04-22 | $19.93 | $20.08 | $19.81 | $19.95 | $17.77 | 60,293 |
| 2020-04-21 | $19.71 | $20.03 | $19.71 | $19.95 | $17.77 | 73,808 |
| 2020-04-20 | $19.72 | $20.05 | $19.72 | $19.95 | $17.77 | 90,129 |
| 2020-04-17 | $20.23 | $20.25 | $19.89 | $19.90 | $17.73 | 88,457 |
| 2020-04-16 | $19.96 | $20.26 | $19.95 | $20.09 | $17.89 | 100,946 |
| 2020-04-15 | $19.42 | $20.00 | $19.42 | $19.95 | $17.77 | 124,946 |
| 2020-04-14 | $19.88 | $19.93 | $19.43 | $19.55 | $17.41 | 146,805 |
| 2020-04-13 | $20.00 | $20.13 | $19.78 | $19.93 | $17.67 | 202,811 |
| 2020-04-09 | $19.65 | $19.93 | $19.65 | $19.76 | $17.52 | 165,258 |
| 2020-04-08 | $19.29 | $19.64 | $19.29 | $19.57 | $17.35 | 109,157 |
| 2020-04-07 | $18.76 | $19.48 | $18.76 | $19.48 | $17.27 | 186,175 |
| 2020-04-06 | $18.32 | $19.00 | $18.32 | $18.82 | $16.68 | 120,552 |
| 2020-04-03 | $18.15 | $18.62 | $18.03 | $18.26 | $16.19 | 81,275 |
| 2020-04-02 | $18.24 | $18.65 | $18.16 | $18.35 | $16.27 | 125,021 |
| 2020-04-01 | $19.16 | $19.21 | $17.93 | $18.01 | $15.97 | 151,080 |
| 2020-03-31 | $19.13 | $19.42 | $19.02 | $19.15 | $16.98 | 217,166 |
| 2020-03-30 | $19.16 | $19.48 | $19.05 | $19.35 | $17.15 | 217,717 |
| 2020-03-27 | $18.26 | $19.44 | $18.26 | $19.01 | $16.85 | 266,716 |
| 2020-03-26 | $18.97 | $19.21 | $17.70 | $18.15 | $16.09 | 407,740 |
| 2020-03-25 | $18.14 | $19.38 | $17.43 | $18.97 | $16.82 | 546,552 |
| 2020-03-24 | $17.54 | $18.10 | $17.40 | $17.52 | $15.53 | 266,591 |
| 2020-03-23 | $17.61 | $17.97 | $16.43 | $17.27 | $15.31 | 224,713 |
| 2020-03-20 | $17.53 | $19.01 | $17.38 | $18.11 | $16.05 | 288,989 |
| 2020-03-19 | $16.50 | $17.46 | $16.35 | $17.32 | $15.35 | 228,867 |
| 2020-03-18 | $19.21 | $19.21 | $16.32 | $16.80 | $14.89 | 308,785 |
| 2020-03-17 | $19.77 | $19.89 | $19.55 | $19.70 | $17.46 | 119,502 |
| 2020-03-16 | $20.00 | $20.17 | $19.75 | $19.86 | $17.61 | 173,139 |
| 2020-03-13 | $19.62 | $20.62 | $19.59 | $20.61 | $18.27 | 280,267 |
| 2020-03-12 | $19.96 | $20.17 | $19.08 | $19.39 | $17.19 | 451,518 |
| 2020-03-11 | $22.07 | $22.16 | $20.85 | $21.05 | $18.57 | 273,220 |
| 2020-03-10 | $22.96 | $23.00 | $22.04 | $22.07 | $19.47 | 156,889 |
| 2020-03-09 | $23.00 | $23.19 | $22.33 | $22.96 | $20.26 | 340,213 |
| 2020-03-06 | $22.84 | $23.41 | $22.84 | $23.35 | $20.60 | 178,504 |
| 2020-03-05 | $22.60 | $22.86 | $22.55 | $22.73 | $20.05 | 105,738 |
| 2020-03-04 | $22.50 | $22.73 | $22.50 | $22.62 | $19.96 | 141,888 |
| 2020-03-03 | $22.30 | $22.60 | $22.25 | $22.38 | $19.75 | 235,823 |
| 2020-03-02 | $21.84 | $22.44 | $21.84 | $22.21 | $19.60 | 166,005 |
| 2020-02-28 | $21.73 | $21.85 | $21.41 | $21.70 | $19.15 | 320,806 |
| 2020-02-27 | $23.05 | $23.25 | $21.83 | $21.88 | $19.30 | 216,871 |
| 2020-02-26 | $23.28 | $23.30 | $23.13 | $23.13 | $20.41 | 111,341 |
| 2020-02-25 | $23.43 | $23.60 | $23.25 | $23.37 | $20.62 | 133,742 |
| 2020-02-24 | $23.41 | $23.60 | $23.31 | $23.35 | $20.60 | 105,697 |
| 2020-02-21 | $22.99 | $23.40 | $22.98 | $23.39 | $20.64 | 105,673 |
| 2020-02-20 | $22.65 | $22.98 | $22.65 | $22.98 | $20.28 | 91,227 |
| 2020-02-19 | $22.58 | $22.65 | $22.54 | $22.65 | $19.98 | 95,321 |
| 2020-02-18 | $22.52 | $22.55 | $22.49 | $22.55 | $19.90 | 66,020 |
| 2020-02-14 | $22.50 | $22.53 | $22.45 | $22.52 | $19.87 | 28,445 |
| 2020-02-13 | $22.28 | $22.48 | $22.28 | $22.48 | $19.83 | 50,478 |
| 2020-02-12 | $22.37 | $22.41 | $22.36 | $22.41 | $19.69 | 46,717 |
| 2020-02-11 | $22.42 | $22.45 | $22.38 | $22.41 | $19.69 | 98,864 |
| 2020-02-10 | $22.47 | $22.47 | $22.45 | $22.46 | $19.74 | 35,826 |
| 2020-02-07 | $22.50 | $22.50 | $22.41 | $22.42 | $19.70 | 76,981 |
| 2020-02-06 | $22.49 | $22.50 | $22.42 | $22.47 | $19.74 | 39,749 |
| 2020-02-05 | $22.48 | $22.52 | $22.47 | $22.50 | $19.77 | 91,394 |
| 2020-02-04 | $22.42 | $22.50 | $22.42 | $22.49 | $19.76 | 63,104 |
| 2020-02-03 | $22.55 | $22.55 | $22.48 | $22.50 | $19.77 | 97,179 |
| 2020-01-31 | $22.54 | $22.54 | $22.51 | $22.54 | $19.81 | 55,788 |
| 2020-01-30 | $22.55 | $22.55 | $22.50 | $22.53 | $19.80 | 52,008 |
| 2020-01-29 | $22.49 | $22.50 | $22.45 | $22.49 | $19.76 | 86,972 |
| 2020-01-28 | $22.50 | $22.50 | $22.41 | $22.48 | $19.75 | 75,044 |
| 2020-01-27 | $22.50 | $22.59 | $22.42 | $22.50 | $19.77 | 58,738 |
| 2020-01-24 | $22.40 | $22.50 | $22.38 | $22.50 | $19.77 | 57,595 |
| 2020-01-23 | $22.35 | $22.49 | $22.31 | $22.39 | $19.67 | 72,745 |
| 2020-01-22 | $22.21 | $22.39 | $22.15 | $22.34 | $19.63 | 45,739 |
| 2020-01-21 | $22.25 | $22.28 | $22.15 | $22.23 | $19.53 | 64,175 |
| 2020-01-17 | $22.07 | $22.21 | $22.02 | $22.14 | $19.45 | 116,875 |
| 2020-01-16 | $22.30 | $22.31 | $22.08 | $22.11 | $19.43 | 80,038 |
| 2020-01-15 | $22.16 | $22.29 | $22.02 | $22.29 | $19.59 | 72,912 |
| 2020-01-14 | $21.98 | $22.15 | $21.97 | $22.11 | $19.43 | 102,267 |
| 2020-01-13 | $22.19 | $22.24 | $22.05 | $22.07 | $19.31 | 91,701 |
| 2020-01-10 | $22.02 | $22.11 | $21.94 | $22.07 | $19.31 | 76,309 |
| 2020-01-09 | $22.01 | $22.08 | $21.91 | $21.99 | $19.24 | 91,781 |
| 2020-01-08 | $21.99 | $22.11 | $21.90 | $22.00 | $19.25 | 111,233 |
| 2020-01-07 | $22.02 | $22.04 | $21.93 | $21.94 | $19.20 | 56,236 |
| 2020-01-06 | $22.07 | $22.14 | $22.00 | $22.01 | $19.26 | 52,579 |
| 2020-01-03 | $22.01 | $22.06 | $21.97 | $22.02 | $19.27 | 51,039 |
| 2020-01-02 | $21.84 | $21.98 | $21.75 | $21.97 | $19.22 | 68,110 |
| 2019-12-31 | $21.80 | $21.84 | $21.71 | $21.84 | $19.11 | 67,199 |
| 2019-12-30 | $21.55 | $21.71 | $21.47 | $21.71 | $19.00 | 60,070 |
| 2019-12-27 | $21.52 | $21.58 | $21.43 | $21.55 | $18.86 | 70,683 |
| 2019-12-26 | $21.49 | $21.54 | $21.46 | $21.53 | $18.84 | 24,654 |
| 2019-12-24 | $21.35 | $21.48 | $21.35 | $21.48 | $18.80 | 40,223 |
| 2019-12-23 | $21.42 | $21.45 | $21.32 | $21.39 | $18.72 | 38,614 |
| 2019-12-20 | $21.31 | $21.42 | $21.25 | $21.40 | $18.73 | 78,401 |
| 2019-12-19 | $21.35 | $21.37 | $21.30 | $21.33 | $18.66 | 37,488 |
| 2019-12-18 | $21.41 | $21.45 | $21.33 | $21.43 | $18.75 | 31,400 |
| 2019-12-17 | $21.52 | $21.58 | $21.40 | $21.42 | $18.74 | 61,816 |
| 2019-12-16 | $21.63 | $21.63 | $21.35 | $21.52 | $18.83 | 77,908 |
| 2019-12-13 | $21.57 | $21.69 | $21.54 | $21.54 | $18.85 | 58,832 |
| 2019-12-12 | $21.84 | $21.91 | $21.56 | $21.57 | $18.87 | 109,420 |
| 2019-12-11 | $21.87 | $22.01 | $21.84 | $22.00 | $19.17 | 45,751 |
| 2019-12-10 | $21.75 | $21.92 | $21.70 | $21.91 | $19.09 | 39,534 |
| 2019-12-09 | $21.71 | $21.75 | $21.66 | $21.74 | $18.94 | 43,015 |
| 2019-12-06 | $21.74 | $21.74 | $21.67 | $21.68 | $18.89 | 31,709 |
| 2019-12-05 | $21.89 | $21.89 | $21.69 | $21.75 | $18.95 | 98,833 |
| 2019-12-04 | $21.89 | $21.89 | $21.76 | $21.86 | $19.05 | 49,970 |
| 2019-12-03 | $21.76 | $21.97 | $21.76 | $21.88 | $19.06 | 40,504 |
| 2019-12-02 | $21.62 | $21.78 | $21.55 | $21.77 | $18.97 | 71,573 |
| 2019-11-29 | $21.57 | $21.65 | $21.57 | $21.65 | $18.86 | 10,362 |
| 2019-11-27 | $21.50 | $21.62 | $21.49 | $21.56 | $18.78 | 45,620 |
| 2019-11-26 | $21.51 | $21.61 | $21.48 | $21.49 | $18.72 | 54,369 |
| 2019-11-25 | $21.51 | $21.55 | $21.46 | $21.49 | $18.72 | 52,628 |
| 2019-11-22 | $21.53 | $21.58 | $21.43 | $21.54 | $18.77 | 34,618 |
| 2019-11-21 | $21.60 | $21.63 | $21.45 | $21.50 | $18.73 | 47,598 |
| 2019-11-20 | $21.50 | $21.64 | $21.46 | $21.64 | $18.85 | 67,816 |
| 2019-11-19 | $21.45 | $21.50 | $21.45 | $21.48 | $18.72 | 38,013 |
| 2019-11-18 | $21.43 | $21.50 | $21.36 | $21.43 | $18.67 | 44,289 |
| 2019-11-15 | $21.50 | $21.60 | $21.42 | $21.42 | $18.66 | 36,784 |
| 2019-11-14 | $21.54 | $21.61 | $21.50 | $21.50 | $18.73 | 43,941 |
| 2019-11-13 | $21.59 | $21.68 | $21.48 | $21.62 | $18.75 | 62,191 |
| 2019-11-12 | $21.47 | $21.59 | $21.39 | $21.59 | $18.73 | 55,991 |
| 2019-11-11 | $21.50 | $21.50 | $21.35 | $21.37 | $18.54 | 51,353 |
| 2019-11-08 | $21.40 | $21.50 | $21.37 | $21.47 | $18.62 | 62,334 |
| 2019-11-07 | $21.47 | $21.47 | $21.37 | $21.45 | $18.60 | 235,774 |
| 2019-11-06 | $21.61 | $21.71 | $21.50 | $21.52 | $18.67 | 75,714 |
| 2019-11-05 | $21.41 | $21.63 | $21.41 | $21.63 | $18.76 | 111,735 |
| 2019-11-04 | $21.58 | $21.60 | $21.44 | $21.52 | $18.67 | 66,609 |
| 2019-11-01 | $21.58 | $21.66 | $21.53 | $21.63 | $18.76 | 72,034 |
| 2019-10-31 | $21.50 | $21.58 | $21.49 | $21.53 | $18.67 | 97,386 |
| 2019-10-30 | $21.24 | $21.43 | $21.24 | $21.42 | $18.58 | 106,822 |
| 2019-10-29 | $21.39 | $21.41 | $21.22 | $21.26 | $18.44 | 86,093 |
| 2019-10-28 | $21.42 | $21.50 | $21.25 | $21.41 | $18.57 | 97,478 |
| 2019-10-25 | $21.73 | $21.77 | $21.50 | $21.52 | $18.67 | 72,382 |
| 2019-10-24 | $21.80 | $21.89 | $21.73 | $21.81 | $18.92 | 60,409 |
| 2019-10-23 | $21.98 | $22.02 | $21.78 | $21.79 | $18.90 | 64,011 |
| 2019-10-22 | $22.02 | $22.07 | $21.95 | $21.97 | $19.06 | 110,992 |
| 2019-10-21 | $22.15 | $22.15 | $21.92 | $21.98 | $19.06 | 54,299 |
| 2019-10-18 | $21.91 | $22.09 | $21.90 | $22.08 | $19.15 | 51,787 |
| 2019-10-17 | $21.89 | $21.99 | $21.75 | $21.91 | $19.00 | 102,064 |
| 2019-10-16 | $21.96 | $21.96 | $21.72 | $21.85 | $18.95 | 47,583 |
| 2019-10-15 | $21.96 | $21.96 | $21.78 | $21.89 | $18.99 | 95,910 |
| 2019-10-14 | $21.94 | $22.03 | $21.73 | $21.87 | $18.97 | 50,225 |
| 2019-10-11 | $22.22 | $22.25 | $21.89 | $21.91 | $19.00 | 87,639 |
| 2019-10-10 | $22.45 | $22.45 | $22.25 | $22.31 | $19.26 | 67,234 |
| 2019-10-09 | $22.52 | $22.52 | $22.38 | $22.45 | $19.39 | 52,461 |
| 2019-10-08 | $22.55 | $22.58 | $22.32 | $22.42 | $19.36 | 88,059 |
| 2019-10-07 | $22.50 | $22.56 | $22.47 | $22.51 | $19.44 | 55,996 |
| 2019-10-04 | $22.54 | $22.54 | $22.42 | $22.49 | $19.42 | 54,360 |
| 2019-10-03 | $22.39 | $22.52 | $22.37 | $22.40 | $19.34 | 54,782 |
| 2019-10-02 | $22.37 | $22.39 | $22.32 | $22.36 | $19.31 | 74,056 |
| 2019-10-01 | $22.29 | $22.37 | $22.10 | $22.36 | $19.31 | 98,585 |
| 2019-09-30 | $22.38 | $22.39 | $22.20 | $22.29 | $19.25 | 78,536 |
| 2019-09-27 | $22.19 | $22.36 | $22.17 | $22.35 | $19.30 | 132,743 |
| 2019-09-26 | $22.24 | $22.24 | $22.15 | $22.21 | $19.18 | 36,707 |
| 2019-09-25 | $22.20 | $22.28 | $22.12 | $22.14 | $19.12 | 47,801 |
| 2019-09-24 | $22.14 | $22.25 | $22.12 | $22.14 | $19.12 | 60,437 |
| 2019-09-23 | $22.05 | $22.24 | $22.05 | $22.15 | $19.13 | 62,641 |
| 2019-09-20 | $22.02 | $22.06 | $21.91 | $21.99 | $18.99 | 77,230 |
| 2019-09-19 | $21.95 | $22.05 | $21.92 | $22.02 | $19.01 | 102,375 |
| 2019-09-18 | $21.88 | $21.90 | $21.85 | $21.90 | $18.91 | 69,115 |
| 2019-09-17 | $21.90 | $21.93 | $21.82 | $21.88 | $18.89 | 43,625 |
| 2019-09-16 | $21.86 | $21.95 | $21.66 | $21.89 | $18.90 | 98,615 |
| 2019-09-13 | $21.92 | $21.95 | $21.50 | $21.79 | $18.82 | 144,144 |
| 2019-09-12 | $22.08 | $22.08 | $21.93 | $22.03 | $19.02 | 83,430 |
| 2019-09-11 | $22.14 | $22.18 | $22.06 | $22.15 | $19.04 | 98,740 |
| 2019-09-10 | $22.33 | $22.38 | $22.21 | $22.21 | $19.09 | 88,360 |
| 2019-09-09 | $22.51 | $22.52 | $22.39 | $22.43 | $19.28 | 59,613 |
| 2019-09-06 | $22.60 | $22.65 | $22.51 | $22.59 | $19.42 | 64,076 |
| 2019-09-05 | $22.72 | $22.74 | $22.57 | $22.63 | $19.46 | 116,917 |
| 2019-09-04 | $22.75 | $22.87 | $22.62 | $22.75 | $19.56 | 83,099 |
| 2019-09-03 | $22.79 | $22.98 | $22.73 | $22.77 | $19.58 | 104,375 |
| 2019-08-30 | $22.59 | $22.68 | $22.57 | $22.62 | $19.45 | 51,861 |
| 2019-08-29 | $22.67 | $22.67 | $22.55 | $22.64 | $19.46 | 84,570 |
| 2019-08-28 | $22.69 | $22.74 | $22.65 | $22.66 | $19.48 | 59,177 |
| 2019-08-27 | $22.58 | $22.72 | $22.53 | $22.67 | $19.49 | 73,215 |
| 2019-08-26 | $22.49 | $22.59 | $22.40 | $22.51 | $19.35 | 71,611 |
| 2019-08-23 | $22.30 | $22.47 | $22.26 | $22.47 | $19.32 | 47,692 |
| 2019-08-22 | $22.33 | $22.44 | $22.22 | $22.32 | $19.19 | 53,458 |
| 2019-08-21 | $22.24 | $22.36 | $22.24 | $22.31 | $19.18 | 77,272 |
| 2019-08-20 | $22.10 | $22.29 | $22.05 | $22.28 | $19.15 | 57,750 |
| 2019-08-19 | $21.94 | $22.09 | $21.80 | $22.05 | $18.96 | 109,006 |
| 2019-08-16 | $21.84 | $22.03 | $21.80 | $22.00 | $18.91 | 44,143 |
| 2019-08-15 | $21.99 | $22.03 | $21.80 | $21.84 | $18.78 | 96,548 |
| 2019-08-14 | $21.88 | $22.06 | $21.86 | $21.91 | $18.84 | 217,145 |
| 2019-08-13 | $22.01 | $22.19 | $21.96 | $21.99 | $18.82 | 133,971 |
| 2019-08-12 | $22.03 | $22.03 | $21.95 | $21.98 | $18.81 | 211,740 |
| 2019-08-09 | $21.83 | $22.15 | $21.82 | $21.93 | $18.77 | 60,351 |
| 2019-08-08 | $21.64 | $21.83 | $21.64 | $21.82 | $18.67 | 48,457 |
| 2019-08-07 | $21.50 | $21.88 | $21.47 | $21.78 | $18.64 | 156,140 |
| 2019-08-06 | $21.51 | $21.60 | $21.48 | $21.53 | $18.42 | 128,503 |
| 2019-08-05 | $21.55 | $21.59 | $21.41 | $21.45 | $18.35 | 193,837 |
| 2019-08-02 | $21.49 | $21.55 | $21.41 | $21.49 | $18.39 | 99,489 |
| 2019-08-01 | $21.29 | $21.45 | $21.25 | $21.45 | $18.35 | 93,699 |
| 2019-07-31 | $21.16 | $21.24 | $21.14 | $21.21 | $18.15 | 65,389 |
| 2019-07-30 | $21.15 | $21.18 | $21.10 | $21.12 | $18.07 | 66,910 |
| 2019-07-29 | $21.15 | $21.18 | $21.12 | $21.15 | $18.10 | 78,805 |
| 2019-07-26 | $21.17 | $21.20 | $21.13 | $21.15 | $18.10 | 57,728 |
| 2019-07-25 | $21.12 | $21.21 | $21.11 | $21.16 | $18.11 | 71,658 |
| 2019-07-24 | $21.25 | $21.26 | $21.14 | $21.14 | $18.09 | 120,385 |
| 2019-07-23 | $21.25 | $21.29 | $21.19 | $21.25 | $18.18 | 65,053 |
| 2019-07-22 | $21.29 | $21.29 | $21.21 | $21.25 | $18.18 | 48,777 |
| 2019-07-19 | $21.21 | $21.24 | $21.20 | $21.23 | $18.17 | 40,904 |
| 2019-07-18 | $21.12 | $21.21 | $21.12 | $21.21 | $18.15 | 42,030 |
| 2019-07-17 | $21.17 | $21.19 | $21.12 | $21.12 | $18.07 | 57,901 |
| 2019-07-16 | $21.12 | $21.19 | $21.09 | $21.17 | $18.11 | 47,044 |
| 2019-07-15 | $21.10 | $21.17 | $21.10 | $21.13 | $18.08 | 62,562 |
| 2019-07-12 | $21.09 | $21.17 | $21.08 | $21.17 | $18.11 | 50,206 |
| 2019-07-11 | $21.17 | $21.25 | $21.17 | $21.19 | $18.04 | 57,467 |
| 2019-07-10 | $21.14 | $21.25 | $21.14 | $21.25 | $18.10 | 40,937 |
| 2019-07-09 | $21.18 | $21.18 | $21.17 | $21.17 | $18.03 | 35,939 |
| 2019-07-08 | $21.14 | $21.20 | $21.14 | $21.17 | $18.03 | 43,874 |
| 2019-07-05 | $21.17 | $21.24 | $21.10 | $21.15 | $18.01 | 42,567 |
| 2019-07-03 | $21.24 | $21.25 | $21.13 | $21.23 | $18.08 | 93,004 |
| 2019-07-02 | $21.23 | $21.25 | $21.13 | $21.22 | $18.07 | 99,177 |
| 2019-07-01 | $21.25 | $21.27 | $21.12 | $21.13 | $17.99 | 91,027 |
| 2019-06-28 | $21.18 | $21.25 | $21.18 | $21.25 | $18.10 | 35,238 |
| 2019-06-27 | $21.27 | $21.34 | $21.16 | $21.20 | $18.05 | 163,445 |
| 2019-06-26 | $21.31 | $21.31 | $21.21 | $21.23 | $18.08 | 57,180 |
| 2019-06-25 | $21.37 | $21.40 | $21.22 | $21.24 | $18.09 | 86,684 |
| 2019-06-24 | $21.35 | $21.45 | $21.14 | $21.35 | $18.18 | 85,156 |
| 2019-06-21 | $21.29 | $21.38 | $21.29 | $21.37 | $18.20 | 66,076 |
| 2019-06-20 | $21.20 | $21.43 | $21.20 | $21.29 | $18.13 | 133,946 |
| 2019-06-19 | $21.24 | $21.24 | $21.12 | $21.19 | $18.04 | 85,439 |
| 2019-06-18 | $21.06 | $21.24 | $21.03 | $21.19 | $18.04 | 79,028 |
| 2019-06-17 | $20.97 | $21.02 | $20.96 | $20.99 | $17.87 | 86,844 |
| 2019-06-14 | $21.00 | $21.06 | $20.95 | $20.95 | $17.84 | 32,596 |
| 2019-06-13 | $21.03 | $21.12 | $20.95 | $21.00 | $17.88 | 76,909 |
| 2019-06-12 | $21.05 | $21.13 | $21.05 | $21.09 | $17.87 | 59,386 |
| 2019-06-11 | $21.07 | $21.11 | $21.04 | $21.08 | $17.86 | 39,290 |
| 2019-06-10 | $21.00 | $21.12 | $21.00 | $21.10 | $17.88 | 44,907 |
| 2019-06-07 | $20.98 | $21.12 | $20.94 | $20.98 | $17.78 | 67,002 |
| 2019-06-06 | $21.07 | $21.13 | $20.92 | $20.92 | $17.73 | 73,289 |
| 2019-06-05 | $21.03 | $21.24 | $21.02 | $21.07 | $17.85 | 59,606 |
| 2019-06-04 | $21.21 | $21.25 | $21.02 | $21.05 | $17.84 | 119,007 |
| 2019-06-03 | $20.99 | $21.42 | $20.98 | $21.21 | $17.97 | 79,490 |
| 2019-05-31 | $21.06 | $21.07 | $20.94 | $20.98 | $17.78 | 38,739 |
| 2019-05-30 | $20.95 | $21.09 | $20.91 | $20.96 | $17.76 | 41,992 |
| 2019-05-29 | $21.10 | $21.14 | $20.95 | $20.97 | $17.77 | 46,572 |
| 2019-05-28 | $21.17 | $21.17 | $21.03 | $21.09 | $17.87 | 43,350 |
| 2019-05-24 | $20.85 | $21.20 | $20.85 | $21.07 | $17.85 | 64,761 |
| 2019-05-23 | $20.71 | $20.89 | $20.67 | $20.78 | $17.61 | 50,138 |
| 2019-05-22 | $20.79 | $20.81 | $20.65 | $20.69 | $17.53 | 93,098 |
| 2019-05-21 | $20.81 | $20.89 | $20.70 | $20.76 | $17.59 | 54,229 |
| 2019-05-20 | $20.73 | $20.95 | $20.73 | $20.84 | $17.66 | 39,811 |
| 2019-05-17 | $20.71 | $20.85 | $20.71 | $20.74 | $17.57 | 31,689 |
| 2019-05-16 | $20.94 | $20.94 | $20.70 | $20.72 | $17.56 | 55,069 |
| 2019-05-15 | $20.89 | $21.00 | $20.87 | $20.87 | $17.68 | 27,716 |
| 2019-05-14 | $20.75 | $20.90 | $20.72 | $20.90 | $17.71 | 68,702 |
| 2019-05-13 | $20.79 | $20.86 | $20.75 | $20.84 | $17.57 | 51,652 |
| 2019-05-10 | $20.86 | $20.88 | $20.78 | $20.81 | $17.55 | 57,236 |
| 2019-05-09 | $20.84 | $20.84 | $20.67 | $20.84 | $17.57 | 54,266 |
| 2019-05-08 | $20.78 | $20.78 | $20.63 | $20.74 | $17.49 | 32,925 |
| 2019-05-07 | $20.70 | $20.79 | $20.60 | $20.64 | $17.40 | 57,509 |
| 2019-05-06 | $20.62 | $20.76 | $20.62 | $20.68 | $17.44 | 56,251 |
| 2019-05-03 | $20.63 | $20.74 | $20.63 | $20.72 | $17.47 | 47,106 |
| 2019-05-02 | $20.86 | $20.87 | $20.59 | $20.75 | $17.50 | 33,450 |
| 2019-05-01 | $20.63 | $20.95 | $20.57 | $20.82 | $17.56 | 114,818 |
| 2019-04-30 | $20.52 | $20.58 | $20.48 | $20.56 | $17.34 | 59,282 |
| 2019-04-29 | $20.47 | $20.55 | $20.44 | $20.53 | $17.31 | 51,331 |
| 2019-04-26 | $20.50 | $20.57 | $20.47 | $20.51 | $17.29 | 72,133 |
| 2019-04-25 | $20.40 | $20.50 | $20.40 | $20.50 | $17.29 | 47,298 |
| 2019-04-24 | $20.42 | $20.50 | $20.42 | $20.45 | $17.24 | 57,935 |
| 2019-04-23 | $20.46 | $20.51 | $20.35 | $20.39 | $17.19 | 51,902 |
| 2019-04-22 | $20.49 | $20.51 | $20.42 | $20.49 | $17.28 | 35,602 |
| 2019-04-18 | $20.51 | $20.51 | $20.42 | $20.48 | $17.27 | 42,101 |
| 2019-04-17 | $20.47 | $20.57 | $20.35 | $20.49 | $17.28 | 90,814 |
| 2019-04-16 | $20.60 | $20.60 | $20.44 | $20.49 | $17.28 | 65,082 |
| 2019-04-15 | $20.56 | $20.62 | $20.47 | $20.58 | $17.35 | 36,865 |
| 2019-04-12 | $20.57 | $20.70 | $20.52 | $20.57 | $17.35 | 75,916 |
| 2019-04-11 | $20.58 | $20.76 | $20.55 | $20.70 | $17.37 | 38,616 |
| 2019-04-10 | $20.54 | $20.64 | $20.48 | $20.64 | $17.32 | 64,493 |
| 2019-04-09 | $20.59 | $20.59 | $20.52 | $20.52 | $17.22 | 60,005 |
| 2019-04-08 | $20.41 | $20.62 | $20.35 | $20.52 | $17.22 | 82,657 |
| 2019-04-05 | $20.43 | $20.45 | $20.36 | $20.39 | $17.11 | 68,849 |
| 2019-04-04 | $20.45 | $20.47 | $20.39 | $20.39 | $17.11 | 63,731 |
| 2019-04-03 | $20.69 | $20.69 | $20.45 | $20.46 | $17.17 | 72,606 |
| 2019-04-02 | $20.67 | $20.67 | $20.53 | $20.53 | $17.23 | 53,369 |
| 2019-04-01 | $20.62 | $20.62 | $20.46 | $20.57 | $17.26 | 69,136 |
| 2019-03-29 | $20.50 | $20.58 | $20.45 | $20.52 | $17.22 | 90,806 |
| 2019-03-28 | $20.59 | $20.59 | $20.33 | $20.52 | $17.22 | 76,843 |
| 2019-03-27 | $20.45 | $20.60 | $20.45 | $20.55 | $17.24 | 86,540 |
| 2019-03-26 | $20.44 | $20.54 | $20.40 | $20.48 | $17.18 | 55,449 |
| 2019-03-25 | $20.25 | $20.59 | $20.24 | $20.48 | $17.18 | 89,714 |
| 2019-03-22 | $20.24 | $20.25 | $20.19 | $20.25 | $16.99 | 58,070 |
| 2019-03-21 | $20.06 | $20.22 | $20.06 | $20.21 | $16.96 | 52,943 |
| 2019-03-20 | $19.94 | $20.08 | $19.91 | $20.04 | $16.81 | 86,744 |
| 2019-03-19 | $19.86 | $19.93 | $19.79 | $19.91 | $16.71 | 61,974 |
| 2019-03-18 | $19.88 | $19.92 | $19.86 | $19.91 | $16.71 | 82,191 |
| 2019-03-15 | $19.84 | $19.87 | $19.82 | $19.86 | $16.66 | 55,472 |
| 2019-03-14 | $19.76 | $19.86 | $19.76 | $19.82 | $16.63 | 84,764 |
| 2019-03-13 | $19.85 | $19.91 | $19.81 | $19.89 | $16.60 | 130,662 |
| 2019-03-12 | $19.85 | $19.90 | $19.81 | $19.82 | $16.54 | 114,621 |
| 2019-03-11 | $19.94 | $19.94 | $19.87 | $19.87 | $16.59 | 84,345 |
| 2019-03-08 | $20.00 | $20.00 | $19.91 | $19.92 | $16.63 | 122,134 |
| 2019-03-07 | $20.05 | $20.09 | $20.00 | $20.03 | $16.72 | 112,510 |
| 2019-03-06 | $20.01 | $20.02 | $19.98 | $19.99 | $16.69 | 107,836 |
| 2019-03-05 | $19.91 | $20.00 | $19.91 | $20.00 | $16.69 | 75,376 |
| 2019-03-04 | $20.00 | $20.00 | $19.93 | $19.96 | $16.66 | 81,215 |
| 2019-03-01 | $19.91 | $20.00 | $19.86 | $19.90 | $16.61 | 65,400 |
| 2019-02-28 | $19.92 | $19.92 | $19.81 | $19.89 | $16.60 | 100,043 |
| 2019-02-27 | $19.93 | $19.93 | $19.85 | $19.85 | $16.57 | 92,175 |
| 2019-02-26 | $19.88 | $19.93 | $19.86 | $19.91 | $16.62 | 102,446 |
| 2019-02-25 | $19.94 | $19.94 | $19.83 | $19.89 | $16.60 | 108,860 |
| 2019-02-22 | $19.75 | $19.88 | $19.72 | $19.85 | $16.57 | 314,526 |
| 2019-02-21 | $19.76 | $19.81 | $19.63 | $19.70 | $16.44 | 435,376 |
| 2019-02-20 | $20.00 | $20.00 | $19.69 | $19.75 | $16.49 | 1,212,545 |
| 2019-02-19 | $19.91 | $20.05 | $19.88 | $20.01 | $16.70 | 151,207 |
| 2019-02-15 | $20.01 | $20.01 | $19.91 | $19.92 | $16.63 | 42,776 |
| 2019-02-14 | $19.85 | $19.99 | $19.84 | $19.96 | $16.66 | 58,884 |
| 2019-02-13 | $19.60 | $20.14 | $19.59 | $20.14 | $16.72 | 183,981 |
| 2019-02-12 | $20.02 | $20.02 | $19.93 | $19.95 | $16.57 | 78,792 |
| 2019-02-11 | $19.96 | $20.04 | $19.96 | $20.02 | $16.62 | 100,979 |
| 2019-02-08 | $19.98 | $20.03 | $19.94 | $19.97 | $16.58 | 103,946 |
| 2019-02-07 | $19.93 | $20.03 | $19.93 | $19.98 | $16.59 | 75,630 |
| 2019-02-06 | $19.87 | $19.92 | $19.87 | $19.91 | $16.53 | 92,230 |
| 2019-02-05 | $19.86 | $19.88 | $19.82 | $19.86 | $16.49 | 198,665 |
| 2019-02-04 | $19.88 | $19.88 | $19.80 | $19.83 | $16.47 | 118,929 |
| 2019-02-01 | $19.92 | $19.92 | $19.79 | $19.80 | $16.44 | 198,050 |
| 2019-01-31 | $19.82 | $19.92 | $19.82 | $19.91 | $16.53 | 104,664 |
| 2019-01-30 | $19.82 | $19.86 | $19.78 | $19.80 | $16.44 | 168,538 |
| 2019-01-29 | $19.82 | $19.92 | $19.78 | $19.78 | $16.43 | 136,368 |
| 2019-01-28 | $19.79 | $19.85 | $19.76 | $19.85 | $16.48 | 44,989 |
| 2019-01-25 | $19.83 | $19.86 | $19.79 | $19.80 | $16.44 | 123,553 |
| 2019-01-24 | $19.75 | $19.86 | $19.75 | $19.83 | $16.47 | 130,589 |
| 2019-01-23 | $19.69 | $19.79 | $19.68 | $19.75 | $16.40 | 145,774 |
| 2019-01-22 | $19.73 | $19.80 | $19.69 | $19.70 | $16.36 | 224,265 |
| 2019-01-18 | $19.76 | $19.82 | $19.72 | $19.72 | $16.38 | 156,828 |
| 2019-01-17 | $19.74 | $19.85 | $19.74 | $19.77 | $16.42 | 158,282 |
| 2019-01-16 | $19.75 | $19.80 | $19.72 | $19.72 | $16.38 | 161,499 |
| 2019-01-15 | $19.83 | $19.84 | $19.73 | $19.75 | $16.40 | 59,550 |
| 2019-01-14 | $19.70 | $19.81 | $19.67 | $19.78 | $16.43 | 99,246 |
| 2019-01-11 | $19.79 | $19.88 | $19.78 | $19.87 | $16.41 | 75,056 |
| 2019-01-10 | $19.77 | $19.86 | $19.77 | $19.79 | $16.35 | 87,108 |
| 2019-01-09 | $19.82 | $19.87 | $19.77 | $19.80 | $16.36 | 57,077 |
| 2019-01-08 | $19.90 | $19.91 | $19.82 | $19.85 | $16.40 | 92,760 |
| 2019-01-07 | $19.85 | $19.92 | $19.80 | $19.88 | $16.42 | 89,906 |
| 2019-01-04 | $19.78 | $19.87 | $19.73 | $19.85 | $16.40 | 223,209 |
| 2019-01-03 | $19.60 | $19.80 | $19.57 | $19.80 | $16.36 | 243,009 |
| 2019-01-02 | $19.40 | $19.48 | $19.37 | $19.47 | $16.08 | 177,589 |
| 2018-12-31 | $19.34 | $19.39 | $19.28 | $19.36 | $15.99 | 167,879 |
| 2018-12-28 | $19.28 | $19.28 | $19.15 | $19.24 | $15.89 | 164,400 |
| 2018-12-27 | $19.16 | $19.23 | $19.14 | $19.21 | $15.87 | 105,240 |
| 2018-12-26 | $19.25 | $19.39 | $18.96 | $19.09 | $15.77 | 228,947 |
| 2018-12-24 | $19.29 | $19.31 | $19.20 | $19.26 | $15.91 | 65,423 |
| 2018-12-21 | $19.28 | $19.34 | $19.13 | $19.25 | $15.90 | 158,152 |
| 2018-12-20 | $19.15 | $19.31 | $19.15 | $19.26 | $15.91 | 339,263 |
| 2018-12-19 | $18.88 | $19.15 | $18.88 | $19.15 | $15.82 | 95,306 |
| 2018-12-18 | $19.00 | $19.07 | $18.99 | $18.99 | $15.69 | 126,559 |
| 2018-12-17 | $19.08 | $19.10 | $19.00 | $19.05 | $15.74 | 109,442 |
| 2018-12-14 | $19.04 | $19.14 | $19.04 | $19.08 | $15.76 | 126,966 |
| 2018-12-13 | $19.16 | $19.29 | $19.08 | $19.11 | $15.79 | 89,318 |
| 2018-12-12 | $19.26 | $19.40 | $19.26 | $19.31 | $15.87 | 76,947 |
| 2018-12-11 | $19.30 | $19.35 | $19.22 | $19.29 | $15.85 | 111,311 |
| 2018-12-10 | $19.26 | $19.39 | $19.11 | $19.31 | $15.87 | 132,524 |
| 2018-12-07 | $19.14 | $19.27 | $19.10 | $19.21 | $15.78 | 115,376 |
| 2018-12-06 | $19.23 | $19.36 | $19.15 | $19.17 | $15.75 | 189,638 |
| 2018-12-04 | $19.04 | $19.27 | $19.04 | $19.20 | $15.78 | 102,099 |
| 2018-12-03 | $19.03 | $19.06 | $18.93 | $19.02 | $15.63 | 154,376 |
| 2018-11-30 | $18.78 | $18.92 | $18.78 | $18.89 | $15.52 | 110,598 |
| 2018-11-29 | $18.82 | $18.88 | $18.77 | $18.77 | $15.42 | 115,263 |
| 2018-11-28 | $18.75 | $18.85 | $18.71 | $18.81 | $15.46 | 99,025 |
| 2018-11-27 | $18.73 | $18.83 | $18.73 | $18.78 | $15.37 | 92,571 |
| 2018-11-26 | $18.70 | $18.80 | $18.70 | $18.77 | $15.37 | 98,842 |
| 2018-11-23 | $18.71 | $18.78 | $18.71 | $18.74 | $15.34 | 19,097 |
| 2018-11-21 | $18.80 | $18.91 | $18.71 | $18.71 | $15.32 | 146,729 |
| 2018-11-20 | $18.95 | $19.04 | $18.79 | $18.86 | $15.44 | 141,066 |
| 2018-11-19 | $18.95 | $19.16 | $18.95 | $19.04 | $15.59 | 62,871 |
| 2018-11-16 | $18.96 | $19.00 | $18.92 | $18.95 | $15.51 | 89,600 |
| 2018-11-15 | $18.98 | $19.06 | $18.96 | $18.96 | $15.52 | 99,485 |
| 2018-11-14 | $19.00 | $19.10 | $19.00 | $19.01 | $15.54 | 74,362 |
| 2018-11-13 | $19.02 | $19.11 | $19.02 | $19.03 | $15.55 | 72,398 |
| 2018-11-12 | $18.97 | $19.06 | $18.91 | $19.05 | $15.57 | 45,101 |
| 2018-11-09 | $18.89 | $19.00 | $18.88 | $18.93 | $15.47 | 39,461 |
| 2018-11-08 | $18.81 | $18.94 | $18.81 | $18.90 | $15.45 | 67,209 |
| 2018-11-07 | $18.75 | $18.88 | $18.75 | $18.84 | $15.40 | 53,837 |
| 2018-11-06 | $18.96 | $19.02 | $18.74 | $18.79 | $15.36 | 67,887 |
| 2018-11-05 | $19.07 | $19.12 | $18.96 | $18.96 | $15.49 | 41,025 |
| 2018-11-02 | $19.31 | $19.31 | $18.97 | $19.05 | $15.57 | 46,798 |
| 2018-11-01 | $19.10 | $19.15 | $18.96 | $19.03 | $15.55 | 77,345 |
| 2018-10-31 | $18.91 | $19.13 | $18.91 | $18.97 | $15.50 | 62,579 |
| 2018-10-30 | $19.09 | $19.16 | $18.98 | $18.99 | $15.52 | 90,760 |
| 2018-10-29 | $19.15 | $19.21 | $19.11 | $19.11 | $15.62 | 64,989 |
| 2018-10-26 | $19.21 | $19.28 | $19.12 | $19.15 | $15.65 | 42,348 |
| 2018-10-25 | $19.22 | $19.29 | $19.22 | $19.22 | $15.71 | 33,679 |
| 2018-10-24 | $19.23 | $19.29 | $19.22 | $19.27 | $15.75 | 36,745 |
| 2018-10-23 | $19.40 | $19.46 | $19.21 | $19.21 | $15.70 | 209,248 |
| 2018-10-22 | $19.31 | $19.43 | $19.31 | $19.42 | $15.87 | 51,038 |
| 2018-10-19 | $19.35 | $19.44 | $19.19 | $19.29 | $15.76 | 76,439 |
| 2018-10-18 | $19.35 | $19.46 | $19.31 | $19.44 | $15.89 | 44,117 |
| 2018-10-17 | $19.41 | $19.41 | $19.30 | $19.30 | $15.77 | 57,776 |
| 2018-10-16 | $19.36 | $19.43 | $19.28 | $19.41 | $15.86 | 86,052 |
| 2018-10-15 | $19.44 | $19.56 | $19.36 | $19.36 | $15.82 | 63,559 |
| 2018-10-12 | $19.46 | $19.61 | $19.46 | $19.51 | $15.94 | 42,491 |
| 2018-10-11 | $19.56 | $19.65 | $19.56 | $19.64 | $15.97 | 43,017 |
| 2018-10-10 | $19.66 | $19.67 | $19.55 | $19.58 | $15.92 | 65,006 |
| 2018-10-09 | $19.82 | $19.91 | $19.65 | $19.72 | $16.03 | 56,973 |
| 2018-10-08 | $19.83 | $19.92 | $19.82 | $19.82 | $16.11 | 47,307 |
| 2018-10-05 | $19.80 | $19.99 | $19.80 | $19.91 | $16.19 | 83,040 |
| 2018-10-04 | $20.18 | $20.18 | $19.76 | $19.83 | $16.12 | 134,500 |
| 2018-10-03 | $20.15 | $20.22 | $20.12 | $20.22 | $16.44 | 80,210 |
| 2018-10-02 | $20.15 | $20.15 | $20.10 | $20.15 | $16.38 | 64,624 |
| 2018-10-01 | $20.07 | $20.10 | $20.02 | $20.10 | $16.34 | 81,177 |
| 2018-09-28 | $20.13 | $20.17 | $19.99 | $20.00 | $16.26 | 123,175 |
| 2018-09-27 | $20.17 | $20.22 | $20.07 | $20.07 | $16.32 | 100,117 |
| 2018-09-26 | $20.22 | $20.24 | $20.10 | $20.22 | $16.44 | 58,244 |
| 2018-09-25 | $20.20 | $20.26 | $20.20 | $20.22 | $16.44 | 42,689 |
| 2018-09-24 | $20.26 | $20.30 | $20.24 | $20.28 | $16.49 | 49,237 |
| 2018-09-21 | $20.24 | $20.29 | $20.24 | $20.25 | $16.46 | 20,245 |
| 2018-09-20 | $20.38 | $20.41 | $20.25 | $20.28 | $16.49 | 32,101 |
| 2018-09-19 | $20.48 | $20.48 | $20.39 | $20.43 | $16.61 | 38,948 |
| 2018-09-18 | $20.43 | $20.49 | $20.39 | $20.39 | $16.58 | 24,151 |
| 2018-09-17 | $20.59 | $20.59 | $20.40 | $20.44 | $16.62 | 29,389 |
| 2018-09-14 | $20.39 | $20.69 | $20.39 | $20.64 | $16.78 | 61,136 |
| 2018-09-13 | $20.52 | $20.55 | $20.41 | $20.41 | $16.59 | 32,902 |
| 2018-09-12 | $20.56 | $20.60 | $20.52 | $20.52 | $16.60 | 62,501 |
| 2018-09-11 | $20.53 | $20.62 | $20.52 | $20.57 | $16.64 | 43,610 |
| 2018-09-10 | $20.59 | $20.60 | $20.55 | $20.55 | $16.62 | 35,104 |
| 2018-09-07 | $20.74 | $20.74 | $20.61 | $20.61 | $16.67 | 43,663 |
| 2018-09-06 | $20.79 | $20.81 | $20.74 | $20.74 | $16.78 | 39,378 |
| 2018-09-05 | $20.89 | $20.89 | $20.80 | $20.81 | $16.83 | 42,437 |
| 2018-09-04 | $20.79 | $20.84 | $20.75 | $20.81 | $16.83 | 52,832 |
| 2018-08-31 | $20.75 | $20.94 | $20.72 | $20.84 | $16.86 | 86,647 |
| 2018-08-30 | $20.69 | $20.78 | $20.66 | $20.76 | $16.79 | 65,520 |
| 2018-08-29 | $20.67 | $20.79 | $20.61 | $20.70 | $16.74 | 75,703 |
| 2018-08-28 | $20.57 | $20.67 | $20.56 | $20.67 | $16.72 | 63,514 |
| 2018-08-27 | $20.54 | $20.66 | $20.51 | $20.64 | $16.69 | 36,359 |
| 2018-08-24 | $20.61 | $20.66 | $20.51 | $20.51 | $16.59 | 41,785 |
| 2018-08-23 | $20.66 | $20.68 | $20.62 | $20.63 | $16.69 | 44,757 |
| 2018-08-22 | $20.66 | $20.68 | $20.60 | $20.67 | $16.72 | 37,523 |
| 2018-08-21 | $20.53 | $20.64 | $20.53 | $20.64 | $16.69 | 37,887 |
| 2018-08-20 | $20.58 | $20.60 | $20.56 | $20.60 | $16.66 | 36,834 |
| 2018-08-17 | $20.53 | $20.56 | $20.48 | $20.52 | $16.60 | 22,766 |
| 2018-08-16 | $20.45 | $20.52 | $20.42 | $20.52 | $16.60 | 36,689 |
| 2018-08-15 | $20.43 | $20.49 | $20.43 | $20.49 | $16.57 | 38,035 |
| 2018-08-14 | $20.40 | $20.46 | $20.40 | $20.46 | $16.55 | 49,129 |
| 2018-08-13 | $20.53 | $20.57 | $20.48 | $20.48 | $16.48 | 31,589 |
| 2018-08-10 | $20.50 | $20.53 | $20.50 | $20.51 | $16.51 | 20,379 |
| 2018-08-09 | $20.37 | $20.48 | $20.37 | $20.47 | $16.47 | 31,531 |
| 2018-08-08 | $20.39 | $20.45 | $20.37 | $20.45 | $16.46 | 25,718 |
| 2018-08-07 | $20.31 | $20.43 | $20.31 | $20.40 | $16.42 | 68,788 |
| 2018-08-06 | $20.37 | $20.43 | $20.37 | $20.39 | $16.41 | 39,395 |
| 2018-08-03 | $20.37 | $20.43 | $20.36 | $20.41 | $16.43 | 90,630 |
| 2018-08-02 | $20.46 | $20.46 | $20.31 | $20.39 | $16.41 | 38,312 |
| 2018-08-01 | $20.50 | $20.56 | $20.30 | $20.36 | $16.39 | 82,364 |
| 2018-07-31 | $20.56 | $20.60 | $20.50 | $20.52 | $16.51 | 54,856 |
| 2018-07-30 | $20.50 | $20.61 | $20.50 | $20.55 | $16.54 | 36,770 |
| 2018-07-27 | $20.59 | $20.60 | $20.58 | $20.58 | $16.56 | 29,636 |
| 2018-07-26 | $20.55 | $20.63 | $20.55 | $20.58 | $16.56 | 71,020 |
| 2018-07-25 | $20.58 | $20.63 | $20.55 | $20.58 | $16.56 | 61,071 |
| 2018-07-24 | $20.65 | $20.65 | $20.59 | $20.61 | $16.59 | 16,684 |
| 2018-07-23 | $20.61 | $20.68 | $20.61 | $20.63 | $16.60 | 60,486 |
| 2018-07-20 | $20.55 | $20.68 | $20.55 | $20.67 | $16.63 | 50,344 |
| 2018-07-19 | $20.60 | $20.63 | $20.56 | $20.61 | $16.59 | 24,119 |
| 2018-07-18 | $20.54 | $20.61 | $20.51 | $20.59 | $16.57 | 54,056 |
| 2018-07-17 | $20.51 | $20.54 | $20.47 | $20.52 | $16.51 | 70,710 |
| 2018-07-16 | $20.46 | $20.54 | $20.46 | $20.52 | $16.51 | 59,435 |
| 2018-07-13 | $20.41 | $20.55 | $20.41 | $20.51 | $16.51 | 62,426 |
| 2018-07-12 | $20.50 | $20.51 | $20.42 | $20.46 | $16.47 | 66,677 |
| 2018-07-11 | $20.63 | $20.63 | $20.58 | $20.58 | $16.48 | 83,394 |
| 2018-07-10 | $20.57 | $20.62 | $20.57 | $20.59 | $16.49 | 74,282 |
| 2018-07-09 | $20.48 | $20.63 | $20.48 | $20.63 | $16.52 | 81,427 |
| 2018-07-06 | $20.45 | $20.55 | $20.45 | $20.51 | $16.42 | 39,998 |
| 2018-07-05 | $20.37 | $20.47 | $20.36 | $20.47 | $16.39 | 27,451 |
| 2018-07-03 | $20.63 | $20.63 | $20.36 | $20.38 | $16.32 | 86,297 |
| 2018-07-02 | $20.64 | $20.65 | $20.53 | $20.56 | $16.46 | 62,481 |
| 2018-06-29 | $20.48 | $20.61 | $20.48 | $20.61 | $16.50 | 93,077 |
| 2018-06-28 | $20.35 | $20.51 | $20.34 | $20.51 | $16.42 | 63,912 |
| 2018-06-27 | $20.35 | $20.35 | $20.31 | $20.33 | $16.28 | 23,016 |
| 2018-06-26 | $20.22 | $20.29 | $20.22 | $20.28 | $16.24 | 31,126 |
| 2018-06-25 | $20.20 | $20.26 | $20.19 | $20.25 | $16.22 | 28,698 |
| 2018-06-22 | $20.24 | $20.32 | $20.17 | $20.21 | $16.18 | 87,906 |
| 2018-06-21 | $20.33 | $20.33 | $20.24 | $20.28 | $16.24 | 26,858 |
| 2018-06-20 | $20.25 | $20.28 | $20.23 | $20.26 | $16.22 | 50,512 |
| 2018-06-19 | $20.28 | $20.30 | $20.24 | $20.26 | $16.22 | 56,471 |
| 2018-06-18 | $20.28 | $20.29 | $20.26 | $20.26 | $16.22 | 49,865 |
| 2018-06-15 | $20.29 | $20.30 | $20.22 | $20.26 | $16.22 | 40,285 |
| 2018-06-14 | $20.23 | $20.25 | $20.20 | $20.21 | $16.18 | 47,401 |
| 2018-06-13 | $20.35 | $20.35 | $20.29 | $20.30 | $16.17 | 26,998 |
| 2018-06-12 | $20.28 | $20.32 | $20.28 | $20.28 | $16.16 | 36,879 |
| 2018-06-11 | $20.27 | $20.34 | $20.27 | $20.30 | $16.17 | 44,483 |
| 2018-06-08 | $20.32 | $20.39 | $20.29 | $20.29 | $16.16 | 45,354 |
| 2018-06-07 | $20.28 | $20.37 | $20.28 | $20.29 | $16.16 | 68,466 |
| 2018-06-06 | $20.35 | $20.36 | $20.29 | $20.29 | $16.16 | 68,224 |
| 2018-06-05 | $20.38 | $20.43 | $20.36 | $20.36 | $16.22 | 38,346 |
| 2018-06-04 | $20.46 | $20.47 | $20.38 | $20.42 | $16.27 | 50,251 |
| 2018-06-01 | $20.44 | $20.44 | $20.39 | $20.41 | $16.26 | 66,429 |
| 2018-05-31 | $20.36 | $20.45 | $20.36 | $20.45 | $16.29 | 67,637 |
| 2018-05-30 | $20.32 | $20.41 | $20.30 | $20.41 | $16.26 | 41,481 |
| 2018-05-29 | $20.19 | $20.36 | $20.19 | $20.36 | $16.22 | 51,072 |
| 2018-05-25 | $20.11 | $20.24 | $20.11 | $20.14 | $16.05 | 53,877 |
| 2018-05-24 | $20.04 | $20.14 | $20.04 | $20.11 | $16.02 | 58,061 |
| 2018-05-23 | $20.01 | $20.05 | $19.99 | $20.01 | $15.94 | 103,356 |
| 2018-05-22 | $19.99 | $20.03 | $19.95 | $20.00 | $15.93 | 73,900 |
| 2018-05-21 | $20.06 | $20.13 | $20.01 | $20.05 | $15.97 | 75,611 |
| 2018-05-18 | $20.15 | $20.18 | $20.07 | $20.07 | $15.99 | 86,495 |
| 2018-05-17 | $20.24 | $20.25 | $20.18 | $20.23 | $16.12 | 57,858 |
| 2018-05-16 | $20.27 | $20.31 | $20.23 | $20.25 | $16.13 | 70,060 |
| 2018-05-15 | $20.29 | $20.40 | $20.25 | $20.39 | $16.24 | 43,974 |
| 2018-05-14 | $20.29 | $20.36 | $20.29 | $20.34 | $16.20 | 44,380 |
| 2018-05-11 | $20.51 | $20.51 | $20.39 | $20.43 | $16.19 | 78,909 |
| 2018-05-10 | $20.50 | $20.50 | $20.43 | $20.44 | $16.20 | 26,625 |
| 2018-05-09 | $20.33 | $20.45 | $20.33 | $20.45 | $16.21 | 35,339 |
| 2018-05-08 | $20.39 | $20.43 | $20.38 | $20.43 | $16.19 | 77,173 |
| 2018-05-07 | $20.35 | $20.40 | $20.35 | $20.40 | $16.17 | 40,819 |
| 2018-05-04 | $20.32 | $20.44 | $20.32 | $20.36 | $16.14 | 44,552 |
| 2018-05-03 | $20.42 | $20.46 | $20.41 | $20.44 | $16.20 | 58,275 |
| 2018-05-02 | $20.53 | $20.53 | $20.41 | $20.44 | $16.20 | 46,591 |
| 2018-05-01 | $20.45 | $20.48 | $20.38 | $20.41 | $16.18 | 80,950 |
| 2018-04-30 | $20.29 | $20.43 | $20.28 | $20.41 | $16.18 | 59,360 |
| 2018-04-27 | $20.28 | $20.30 | $20.21 | $20.24 | $16.04 | 99,229 |
| 2018-04-26 | $20.16 | $20.23 | $20.13 | $20.19 | $16.00 | 80,846 |
| 2018-04-25 | $20.20 | $20.23 | $20.11 | $20.14 | $15.96 | 59,314 |
| 2018-04-24 | $20.10 | $20.30 | $20.10 | $20.30 | $16.09 | 58,772 |
| 2018-04-23 | $20.30 | $20.30 | $20.15 | $20.19 | $16.00 | 131,807 |
| 2018-04-20 | $20.42 | $20.50 | $20.22 | $20.22 | $16.03 | 72,168 |
| 2018-04-19 | $20.44 | $20.50 | $20.44 | $20.47 | $16.23 | 57,175 |
| 2018-04-18 | $20.50 | $20.58 | $20.50 | $20.52 | $16.27 | 90,754 |
| 2018-04-17 | $20.61 | $20.65 | $20.48 | $20.58 | $16.31 | 176,029 |
| 2018-04-16 | $20.64 | $20.68 | $20.63 | $20.64 | $16.36 | 42,139 |
| 2018-04-13 | $20.77 | $20.77 | $20.69 | $20.72 | $16.42 | 27,339 |
| 2018-04-12 | $20.69 | $20.77 | $20.69 | $20.74 | $16.44 | 29,995 |
| 2018-04-11 | $20.81 | $20.92 | $20.81 | $20.86 | $16.45 | 30,705 |
| 2018-04-10 | $20.80 | $20.86 | $20.80 | $20.84 | $16.44 | 29,751 |
| 2018-04-09 | $20.78 | $20.85 | $20.78 | $20.81 | $16.41 | 36,228 |
| 2018-04-06 | $20.86 | $20.86 | $20.81 | $20.84 | $16.44 | 24,548 |
| 2018-04-05 | $20.76 | $20.85 | $20.69 | $20.79 | $16.40 | 63,459 |
| 2018-04-04 | $20.78 | $20.85 | $20.77 | $20.78 | $16.39 | 38,774 |
| 2018-04-03 | $20.85 | $20.85 | $20.79 | $20.82 | $16.42 | 50,232 |
| 2018-04-02 | $20.70 | $20.85 | $20.70 | $20.79 | $16.40 | 72,416 |
| 2018-03-29 | $20.53 | $20.79 | $20.53 | $20.79 | $16.40 | 42,173 |
| 2018-03-28 | $20.55 | $20.63 | $20.48 | $20.63 | $16.27 | 57,912 |
| 2018-03-27 | $20.47 | $20.57 | $20.47 | $20.51 | $16.18 | 47,935 |
| 2018-03-26 | $20.39 | $20.49 | $20.35 | $20.47 | $16.15 | 49,176 |
| 2018-03-23 | $20.50 | $20.50 | $20.38 | $20.42 | $16.11 | 46,425 |
| 2018-03-22 | $20.38 | $20.48 | $20.33 | $20.48 | $16.15 | 98,034 |
| 2018-03-21 | $20.30 | $20.34 | $20.25 | $20.33 | $16.04 | 61,731 |
| 2018-03-20 | $20.34 | $20.38 | $20.25 | $20.34 | $16.04 | 69,952 |
| 2018-03-19 | $20.31 | $20.39 | $20.28 | $20.36 | $16.06 | 66,835 |
| 2018-03-16 | $20.46 | $20.47 | $20.25 | $20.25 | $15.97 | 79,660 |
| 2018-03-15 | $20.52 | $20.53 | $20.44 | $20.51 | $16.18 | 44,695 |
| 2018-03-14 | $20.45 | $20.54 | $20.45 | $20.53 | $16.19 | 57,898 |
| 2018-03-13 | $20.62 | $20.63 | $20.46 | $20.55 | $16.13 | 109,963 |
| 2018-03-12 | $20.62 | $20.68 | $20.54 | $20.58 | $16.15 | 67,946 |
| 2018-03-09 | $20.61 | $20.66 | $20.53 | $20.65 | $16.21 | 57,597 |
| 2018-03-08 | $20.56 | $20.70 | $20.53 | $20.66 | $16.21 | 61,120 |
| 2018-03-07 | $20.50 | $20.56 | $20.50 | $20.50 | $16.09 | 56,248 |
| 2018-03-06 | $20.60 | $20.63 | $20.51 | $20.58 | $16.15 | 85,025 |
| 2018-03-05 | $20.73 | $20.75 | $20.50 | $20.59 | $16.16 | 82,437 |
| 2018-03-02 | $20.77 | $20.91 | $20.73 | $20.77 | $16.30 | 37,945 |
| 2018-03-01 | $20.71 | $20.95 | $20.71 | $20.92 | $16.42 | 37,583 |
| 2018-02-28 | $20.77 | $20.78 | $20.67 | $20.78 | $16.31 | 28,998 |
| 2018-02-27 | $20.74 | $20.74 | $20.56 | $20.69 | $16.24 | 49,990 |
| 2018-02-26 | $20.65 | $20.68 | $20.59 | $20.65 | $16.21 | 36,840 |
| 2018-02-23 | $20.60 | $20.65 | $20.52 | $20.59 | $16.16 | 43,271 |
| 2018-02-22 | $20.64 | $20.70 | $20.48 | $20.55 | $16.13 | 56,633 |
| 2018-02-21 | $20.67 | $20.70 | $20.55 | $20.56 | $16.14 | 43,418 |
| 2018-02-20 | $20.87 | $20.87 | $20.72 | $20.73 | $16.27 | 24,734 |
| 2018-02-16 | $20.82 | $20.90 | $20.76 | $20.83 | $16.35 | 42,534 |
| 2018-02-15 | $20.78 | $20.88 | $20.72 | $20.79 | $16.32 | 46,663 |
| 2018-02-14 | $20.85 | $20.94 | $20.81 | $20.87 | $16.38 | 89,871 |
| 2018-02-13 | $20.78 | $20.89 | $20.77 | $20.85 | $16.28 | 99,034 |
| 2018-02-12 | $20.77 | $20.85 | $20.67 | $20.74 | $16.20 | 44,621 |
| 2018-02-09 | $20.97 | $21.00 | $20.44 | $20.80 | $16.24 | 173,986 |
| 2018-02-08 | $21.01 | $21.06 | $20.94 | $20.96 | $16.37 | 49,433 |
| 2018-02-07 | $21.10 | $21.17 | $20.91 | $21.05 | $16.44 | 50,403 |
| 2018-02-06 | $21.00 | $21.08 | $20.90 | $21.08 | $16.46 | 71,120 |
| 2018-02-05 | $20.90 | $21.00 | $20.80 | $21.00 | $16.40 | 78,007 |
| 2018-02-02 | $20.95 | $21.09 | $20.85 | $20.87 | $16.30 | 120,750 |
| 2018-02-01 | $21.02 | $21.23 | $20.90 | $20.94 | $16.35 | 88,311 |
| 2018-01-31 | $21.00 | $21.07 | $20.95 | $21.02 | $16.42 | 80,642 |
| 2018-01-30 | $20.85 | $21.00 | $20.80 | $20.94 | $16.35 | 101,231 |
| 2018-01-29 | $21.01 | $21.06 | $20.83 | $20.95 | $16.36 | 217,860 |
| 2018-01-26 | $21.23 | $21.27 | $21.07 | $21.13 | $16.50 | 93,906 |
| 2018-01-25 | $21.22 | $21.33 | $21.05 | $21.20 | $16.56 | 165,574 |
| 2018-01-24 | $21.15 | $21.31 | $21.15 | $21.28 | $16.62 | 71,610 |
| 2018-01-23 | $21.20 | $21.25 | $21.12 | $21.22 | $16.57 | 63,828 |
| 2018-01-22 | $21.08 | $21.21 | $21.04 | $21.13 | $16.50 | 96,188 |
| 2018-01-19 | $21.25 | $21.26 | $21.16 | $21.16 | $16.53 | 85,476 |
| 2018-01-18 | $21.44 | $21.44 | $21.27 | $21.27 | $16.61 | 54,404 |
| 2018-01-17 | $21.36 | $21.47 | $21.36 | $21.47 | $16.77 | 42,039 |
| 2018-01-16 | $21.49 | $21.49 | $21.38 | $21.38 | $16.70 | 47,591 |
| 2018-01-12 | $21.40 | $21.45 | $21.37 | $21.41 | $16.72 | 40,433 |
| 2018-01-11 | $21.36 | $21.46 | $21.36 | $21.41 | $16.72 | 50,462 |
| 2018-01-10 | $21.57 | $21.57 | $21.40 | $21.47 | $16.69 | 99,022 |
| 2018-01-09 | $21.76 | $21.79 | $21.61 | $21.61 | $16.80 | 76,436 |
| 2018-01-08 | $22.10 | $22.10 | $21.79 | $21.82 | $16.96 | 53,765 |
| 2018-01-05 | $21.99 | $22.10 | $21.98 | $22.02 | $17.11 | 55,823 |
| 2018-01-04 | $22.03 | $22.13 | $22.01 | $22.02 | $17.11 | 37,771 |
| 2018-01-03 | $22.00 | $22.04 | $21.88 | $22.01 | $17.11 | 61,458 |
| 2018-01-02 | $21.90 | $22.00 | $21.82 | $21.91 | $17.03 | 39,267 |
| 2017-12-29 | $22.00 | $22.00 | $21.91 | $21.98 | $17.08 | 46,614 |
| 2017-12-28 | $21.97 | $22.00 | $21.86 | $21.94 | $17.05 | 39,015 |
| 2017-12-27 | $21.87 | $21.98 | $21.85 | $21.93 | $17.04 | 41,486 |
| 2017-12-26 | $21.75 | $21.83 | $21.72 | $21.80 | $16.94 | 32,233 |
| 2017-12-22 | $21.76 | $21.85 | $21.75 | $21.79 | $16.94 | 47,544 |
| 2017-12-21 | $21.88 | $21.89 | $21.75 | $21.76 | $16.91 | 63,563 |
| 2017-12-20 | $21.60 | $21.93 | $21.54 | $21.89 | $17.01 | 166,181 |
| 2017-12-19 | $21.85 | $21.92 | $21.67 | $21.70 | $16.87 | 46,198 |
| 2017-12-18 | $21.89 | $21.99 | $21.84 | $21.91 | $17.03 | 44,067 |
| 2017-12-15 | $21.91 | $21.91 | $21.80 | $21.85 | $16.98 | 33,734 |
| 2017-12-14 | $21.71 | $21.84 | $21.70 | $21.84 | $16.97 | 43,088 |
| 2017-12-13 | $21.87 | $21.92 | $21.83 | $21.88 | $16.93 | 39,893 |
| 2017-12-12 | $21.83 | $21.86 | $21.77 | $21.86 | $16.91 | 186,288 |
| 2017-12-11 | $21.90 | $21.91 | $21.78 | $21.87 | $16.92 | 34,964 |
| 2017-12-08 | $21.87 | $21.99 | $21.83 | $21.83 | $16.89 | 60,636 |
| 2017-12-07 | $21.99 | $21.99 | $21.85 | $21.92 | $16.96 | 32,971 |
| 2017-12-06 | $21.88 | $21.95 | $21.87 | $21.93 | $16.96 | 54,346 |
| 2017-12-05 | $21.72 | $21.87 | $21.72 | $21.81 | $16.87 | 38,172 |
| 2017-12-04 | $21.72 | $21.73 | $21.65 | $21.66 | $16.76 | 39,990 |
| 2017-12-01 | $21.79 | $21.79 | $21.66 | $21.69 | $16.78 | 42,121 |
| 2017-11-30 | $21.72 | $21.72 | $21.65 | $21.71 | $16.79 | 70,580 |
| 2017-11-29 | $21.64 | $21.75 | $21.54 | $21.68 | $16.77 | 62,768 |
| 2017-11-28 | $21.73 | $21.78 | $21.69 | $21.70 | $16.79 | 65,566 |
| 2017-11-27 | $21.71 | $21.80 | $21.68 | $21.75 | $16.82 | 78,196 |
| 2017-11-24 | $21.62 | $21.86 | $21.62 | $21.74 | $16.82 | 4,534 |
| 2017-11-22 | $21.77 | $21.78 | $21.67 | $21.68 | $16.77 | 30,898 |
| 2017-11-21 | $21.68 | $21.78 | $21.68 | $21.74 | $16.82 | 57,989 |
| 2017-11-20 | $21.67 | $21.78 | $21.67 | $21.74 | $16.82 | 72,088 |
| 2017-11-17 | $21.76 | $21.86 | $21.67 | $21.72 | $16.80 | 37,328 |
| 2017-11-16 | $21.79 | $21.90 | $21.79 | $21.80 | $16.86 | 50,910 |
| 2017-11-15 | $21.70 | $21.97 | $21.65 | $21.79 | $16.86 | 76,987 |
| 2017-11-14 | $21.43 | $21.66 | $21.43 | $21.66 | $16.76 | 41,114 |
| 2017-11-13 | $21.57 | $21.65 | $21.54 | $21.55 | $16.59 | 25,983 |
| 2017-11-10 | $21.63 | $21.64 | $21.53 | $21.56 | $16.60 | 50,981 |
| 2017-11-09 | $21.78 | $21.82 | $21.66 | $21.74 | $16.74 | 57,473 |
| 2017-11-08 | $21.85 | $21.86 | $21.76 | $21.78 | $16.77 | 27,311 |
| 2017-11-07 | $21.82 | $21.82 | $21.69 | $21.79 | $16.78 | 52,691 |
| 2017-11-06 | $21.72 | $21.82 | $21.70 | $21.81 | $16.79 | 24,898 |
| 2017-11-03 | $21.72 | $21.74 | $21.62 | $21.65 | $16.67 | 28,364 |
| 2017-11-02 | $21.71 | $21.73 | $21.65 | $21.72 | $16.72 | 37,832 |
| 2017-11-01 | $21.42 | $21.73 | $21.41 | $21.73 | $16.73 | 68,123 |
| 2017-10-31 | $21.48 | $21.53 | $21.44 | $21.47 | $16.53 | 52,253 |
| 2017-10-30 | $21.34 | $21.50 | $21.34 | $21.47 | $16.53 | 63,557 |
| 2017-10-27 | $21.30 | $21.41 | $21.28 | $21.39 | $16.47 | 38,873 |
| 2017-10-26 | $21.08 | $21.26 | $21.08 | $21.24 | $16.35 | 37,964 |
| 2017-10-25 | $21.59 | $21.60 | $21.00 | $21.12 | $16.26 | 116,979 |
| 2017-10-24 | $21.64 | $21.73 | $21.61 | $21.72 | $16.72 | 40,146 |
| 2017-10-23 | $21.66 | $21.67 | $21.57 | $21.66 | $16.68 | 41,575 |
| 2017-10-20 | $21.72 | $21.72 | $21.61 | $21.66 | $16.68 | 26,498 |
| 2017-10-19 | $21.79 | $21.82 | $21.72 | $21.77 | $16.76 | 28,188 |
| 2017-10-18 | $21.88 | $21.88 | $21.73 | $21.78 | $16.77 | 33,445 |
| 2017-10-17 | $21.88 | $21.90 | $21.82 | $21.88 | $16.84 | 36,691 |
| 2017-10-16 | $21.96 | $21.96 | $21.81 | $21.94 | $16.89 | 29,892 |
| 2017-10-13 | $21.80 | $21.95 | $21.80 | $21.91 | $16.87 | 34,925 |
| 2017-10-12 | $21.81 | $21.81 | $21.67 | $21.74 | $16.74 | 20,444 |
| 2017-10-11 | $21.67 | $21.93 | $21.63 | $21.93 | $16.80 | 47,740 |
| 2017-10-10 | $21.55 | $22.04 | $21.43 | $22.02 | $16.87 | 42,766 |
| 2017-10-09 | $21.45 | $21.50 | $21.36 | $21.48 | $16.46 | 26,808 |
| 2017-10-06 | $21.38 | $21.43 | $21.34 | $21.39 | $16.39 | 35,543 |
| 2017-10-05 | $21.50 | $21.52 | $21.35 | $21.44 | $16.43 | 46,130 |
| 2017-10-04 | $21.48 | $21.59 | $21.48 | $21.56 | $16.52 | 25,857 |
| 2017-10-03 | $21.56 | $21.56 | $21.35 | $21.49 | $16.47 | 51,570 |
| 2017-10-02 | $21.54 | $21.57 | $21.46 | $21.51 | $16.48 | 39,561 |
| 2017-09-29 | $21.45 | $21.55 | $21.44 | $21.47 | $16.45 | 34,559 |
| 2017-09-28 | $21.57 | $21.61 | $21.38 | $21.43 | $16.42 | 72,783 |
| 2017-09-27 | $21.68 | $21.74 | $21.58 | $21.61 | $16.56 | 36,766 |
| 2017-09-26 | $21.68 | $21.90 | $21.68 | $21.77 | $16.68 | 34,829 |
| 2017-09-25 | $21.78 | $21.78 | $21.69 | $21.71 | $16.64 | 36,372 |
| 2017-09-22 | $21.77 | $21.78 | $21.63 | $21.71 | $16.64 | 24,285 |
| 2017-09-21 | $21.55 | $21.92 | $21.55 | $21.78 | $16.69 | 56,141 |
| 2017-09-20 | $21.64 | $21.66 | $21.54 | $21.57 | $16.53 | 41,443 |
| 2017-09-19 | $21.67 | $21.71 | $21.62 | $21.62 | $16.57 | 35,350 |
| 2017-09-18 | $21.75 | $21.85 | $21.66 | $21.68 | $16.61 | 48,229 |
| 2017-09-15 | $21.78 | $21.88 | $21.78 | $21.81 | $16.71 | 24,331 |
| 2017-09-14 | $21.81 | $21.81 | $21.70 | $21.71 | $16.64 | 27,365 |
| 2017-09-13 | $21.85 | $21.97 | $21.84 | $21.84 | $16.66 | 49,699 |
| 2017-09-12 | $22.04 | $22.07 | $21.87 | $21.87 | $16.68 | 36,102 |
| 2017-09-11 | $22.00 | $22.08 | $21.93 | $22.07 | $16.83 | 26,654 |
| 2017-09-08 | $21.98 | $22.09 | $21.92 | $21.92 | $16.72 | 31,735 |
| 2017-09-07 | $22.09 | $22.10 | $21.98 | $22.03 | $16.80 | 76,299 |
| 2017-09-06 | $21.91 | $22.11 | $21.82 | $22.11 | $16.86 | 64,590 |
| 2017-09-05 | $22.08 | $22.08 | $21.80 | $21.89 | $16.69 | 35,352 |
| 2017-09-01 | $21.87 | $21.97 | $21.84 | $21.91 | $16.71 | 42,519 |
| 2017-08-31 | $21.67 | $21.89 | $21.67 | $21.85 | $16.66 | 55,980 |
| 2017-08-30 | $21.68 | $21.72 | $21.65 | $21.66 | $16.52 | 56,405 |
| 2017-08-29 | $21.53 | $21.70 | $21.53 | $21.65 | $16.51 | 41,346 |
| 2017-08-28 | $21.66 | $21.67 | $21.46 | $21.54 | $16.43 | 113,820 |
| 2017-08-25 | $21.67 | $21.68 | $21.62 | $21.62 | $16.49 | 27,274 |
| 2017-08-24 | $21.65 | $21.68 | $21.56 | $21.67 | $16.53 | 35,957 |
| 2017-08-23 | $21.60 | $21.60 | $21.51 | $21.59 | $16.47 | 45,407 |
| 2017-08-22 | $21.52 | $21.66 | $21.47 | $21.59 | $16.47 | 56,344 |
| 2017-08-21 | $21.50 | $21.60 | $21.45 | $21.51 | $16.40 | 55,691 |
| 2017-08-18 | $21.39 | $21.49 | $21.39 | $21.48 | $16.38 | 30,481 |
| 2017-08-17 | $21.30 | $21.39 | $21.27 | $21.39 | $16.31 | 52,426 |
| 2017-08-16 | $21.26 | $21.31 | $21.20 | $21.28 | $16.23 | 60,006 |
| 2017-08-15 | $21.26 | $21.35 | $21.20 | $21.26 | $16.21 | 34,595 |
| 2017-08-14 | $21.30 | $21.33 | $21.26 | $21.29 | $16.24 | 58,957 |
| 2017-08-11 | $21.00 | $21.35 | $21.00 | $21.27 | $16.22 | 154,570 |
| 2017-08-10 | $21.30 | $21.39 | $21.29 | $21.30 | $16.17 | 41,025 |
| 2017-08-09 | $21.40 | $21.56 | $21.26 | $21.33 | $16.19 | 92,172 |
| 2017-08-08 | $21.54 | $21.56 | $21.24 | $21.32 | $16.18 | 197,453 |
| 2017-08-07 | $21.37 | $21.54 | $21.30 | $21.54 | $16.35 | 78,999 |
| 2017-08-04 | $21.45 | $21.46 | $21.36 | $21.39 | $16.23 | 86,398 |
| 2017-08-03 | $21.34 | $21.48 | $21.34 | $21.48 | $16.30 | 53,777 |
| 2017-08-02 | $21.37 | $21.42 | $21.29 | $21.36 | $16.21 | 87,573 |
| 2017-08-01 | $21.26 | $21.30 | $21.21 | $21.25 | $16.13 | 71,855 |
| 2017-07-31 | $21.19 | $21.27 | $21.19 | $21.21 | $16.10 | 40,871 |
| 2017-07-28 | $21.12 | $21.25 | $21.12 | $21.25 | $16.13 | 38,444 |
| 2017-07-27 | $21.15 | $21.20 | $21.09 | $21.16 | $16.06 | 53,095 |
| 2017-07-26 | $21.15 | $21.22 | $21.11 | $21.22 | $16.11 | 55,254 |
| 2017-07-25 | $21.18 | $21.18 | $21.05 | $21.14 | $16.05 | 35,458 |
| 2017-07-24 | $21.11 | $21.23 | $21.11 | $21.21 | $16.10 | 57,714 |
| 2017-07-21 | $21.14 | $21.17 | $21.09 | $21.14 | $16.05 | 38,898 |
| 2017-07-20 | $21.12 | $21.21 | $21.10 | $21.16 | $16.06 | 64,263 |
| 2017-07-19 | $21.14 | $21.20 | $21.03 | $21.14 | $16.05 | 135,283 |
| 2017-07-18 | $21.08 | $21.18 | $20.98 | $21.18 | $16.08 | 33,927 |
| 2017-07-17 | $21.14 | $21.14 | $20.96 | $21.01 | $15.95 | 47,115 |
| 2017-07-14 | $21.05 | $21.09 | $20.97 | $21.07 | $15.99 | 31,695 |
| 2017-07-13 | $21.15 | $21.15 | $20.93 | $20.95 | $15.90 | 87,607 |
| 2017-07-12 | $20.86 | $21.03 | $20.85 | $21.03 | $15.96 | 141,249 |
| 2017-07-11 | $20.76 | $20.89 | $20.76 | $20.89 | $15.78 | 113,912 |
| 2017-07-10 | $20.71 | $20.80 | $20.71 | $20.76 | $15.68 | 122,473 |
| 2017-07-07 | $20.71 | $20.82 | $20.69 | $20.70 | $15.63 | 166,172 |
| 2017-07-06 | $20.95 | $20.95 | $20.72 | $20.81 | $15.72 | 283,254 |
| 2017-07-05 | $21.10 | $21.10 | $20.96 | $20.99 | $15.85 | 24,165 |
| 2017-07-03 | $21.00 | $21.07 | $20.96 | $21.07 | $15.91 | 23,885 |
| 2017-06-30 | $20.95 | $20.99 | $20.89 | $20.99 | $15.85 | 82,939 |
| 2017-06-29 | $21.05 | $21.10 | $20.90 | $20.95 | $15.82 | 65,311 |
| 2017-06-28 | $21.15 | $21.15 | $21.06 | $21.07 | $15.91 | 64,046 |
| 2017-06-27 | $21.16 | $21.23 | $21.04 | $21.07 | $15.91 | 61,098 |
| 2017-06-26 | $21.24 | $21.26 | $21.16 | $21.16 | $15.98 | 54,746 |
| 2017-06-23 | $21.17 | $21.20 | $21.12 | $21.20 | $16.01 | 20,055 |
| 2017-06-22 | $21.18 | $21.26 | $21.14 | $21.14 | $15.97 | 45,336 |
| 2017-06-21 | $21.09 | $21.16 | $21.09 | $21.14 | $15.97 | 39,555 |
| 2017-06-20 | $20.99 | $21.12 | $20.99 | $21.03 | $15.88 | 62,566 |
| 2017-06-19 | $21.00 | $21.09 | $21.00 | $21.02 | $15.88 | 39,102 |
| 2017-06-16 | $21.01 | $21.06 | $20.97 | $21.00 | $15.86 | 49,170 |
| 2017-06-15 | $20.90 | $21.01 | $20.90 | $21.01 | $15.87 | 57,548 |
| 2017-06-14 | $21.01 | $21.07 | $20.89 | $20.94 | $15.82 | 75,542 |
| 2017-06-13 | $20.99 | $21.07 | $20.84 | $20.89 | $15.78 | 29,929 |
| 2017-06-12 | $21.10 | $21.15 | $21.02 | $21.11 | $15.87 | 25,969 |
| 2017-06-09 | $21.11 | $21.11 | $21.00 | $21.08 | $15.84 | 35,246 |
| 2017-06-08 | $21.00 | $21.10 | $21.00 | $21.08 | $15.84 | 39,820 |
| 2017-06-07 | $21.12 | $21.15 | $21.04 | $21.05 | $15.82 | 84,372 |
| 2017-06-06 | $21.14 | $21.16 | $21.05 | $21.13 | $15.88 | 72,314 |
| 2017-06-05 | $21.06 | $21.13 | $21.01 | $21.11 | $15.87 | 77,057 |
| 2017-06-02 | $21.13 | $21.13 | $21.04 | $21.07 | $15.84 | 61,764 |
| 2017-06-01 | $21.09 | $21.09 | $20.96 | $21.01 | $15.79 | 71,555 |
| 2017-05-31 | $21.02 | $21.06 | $20.97 | $21.04 | $15.81 | 80,893 |
| 2017-05-30 | $20.94 | $20.99 | $20.90 | $20.96 | $15.75 | 40,164 |
| 2017-05-26 | $20.91 | $20.98 | $20.85 | $20.94 | $15.74 | 43,996 |
| 2017-05-25 | $20.91 | $20.94 | $20.84 | $20.91 | $15.72 | 42,117 |
| 2017-05-24 | $20.83 | $20.92 | $20.81 | $20.81 | $15.64 | 58,991 |
| 2017-05-23 | $20.95 | $21.03 | $20.82 | $20.83 | $15.66 | 50,604 |
| 2017-05-22 | $20.88 | $21.01 | $20.88 | $20.97 | $15.76 | 56,574 |
| 2017-05-19 | $20.98 | $21.01 | $20.86 | $20.93 | $15.73 | 42,979 |
| 2017-05-18 | $20.98 | $21.12 | $20.88 | $20.88 | $15.69 | 106,559 |
| 2017-05-17 | $20.87 | $21.00 | $20.87 | $20.95 | $15.75 | 56,446 |
| 2017-05-16 | $20.88 | $21.01 | $20.82 | $20.86 | $15.68 | 78,257 |
| 2017-05-15 | $20.86 | $20.95 | $20.82 | $20.93 | $15.73 | 63,104 |
| 2017-05-12 | $20.85 | $20.87 | $20.80 | $20.83 | $15.66 | 37,369 |
| 2017-05-11 | $20.78 | $20.78 | $20.70 | $20.71 | $15.57 | 37,183 |
| 2017-05-10 | $20.92 | $20.92 | $20.79 | $20.88 | $15.62 | 63,365 |
| 2017-05-09 | $20.86 | $20.88 | $20.80 | $20.86 | $15.60 | 42,776 |
| 2017-05-08 | $20.91 | $20.91 | $20.73 | $20.88 | $15.62 | 72,252 |
| 2017-05-05 | $20.88 | $20.88 | $20.77 | $20.85 | $15.59 | 38,773 |
| 2017-05-04 | $20.91 | $20.91 | $20.75 | $20.81 | $15.56 | 38,608 |
| 2017-05-03 | $20.95 | $20.95 | $20.89 | $20.93 | $15.65 | 37,229 |
| 2017-05-02 | $20.86 | $20.92 | $20.79 | $20.92 | $15.65 | 63,697 |
| 2017-05-01 | $20.80 | $20.85 | $20.72 | $20.85 | $15.59 | 103,784 |
| 2017-04-28 | $20.65 | $20.76 | $20.62 | $20.74 | $15.51 | 51,496 |
| 2017-04-27 | $20.57 | $20.68 | $20.54 | $20.64 | $15.44 | 31,238 |
| 2017-04-26 | $20.54 | $20.59 | $20.50 | $20.57 | $15.38 | 55,765 |
| 2017-04-25 | $20.54 | $20.56 | $20.48 | $20.51 | $15.34 | 78,453 |
| 2017-04-24 | $20.66 | $20.66 | $20.55 | $20.57 | $15.38 | 54,241 |
| 2017-04-21 | $20.78 | $20.80 | $20.65 | $20.70 | $15.48 | 59,647 |
| 2017-04-20 | $20.78 | $20.80 | $20.74 | $20.78 | $15.54 | 27,952 |
| 2017-04-19 | $20.79 | $20.88 | $20.79 | $20.86 | $15.60 | 47,836 |
| 2017-04-18 | $20.90 | $20.90 | $20.77 | $20.78 | $15.54 | 73,537 |
| 2017-04-17 | $20.82 | $20.90 | $20.76 | $20.84 | $15.59 | 45,681 |
| 2017-04-13 | $20.78 | $20.82 | $20.75 | $20.82 | $15.57 | 103,211 |
| 2017-04-12 | $20.81 | $20.81 | $20.70 | $20.73 | $15.50 | 79,512 |
| 2017-04-11 | $20.86 | $20.97 | $20.70 | $20.71 | $15.49 | 81,125 |
| 2017-04-10 | $21.05 | $21.05 | $20.90 | $20.92 | $15.57 | 23,111 |
| 2017-04-07 | $21.02 | $21.10 | $20.77 | $20.90 | $15.55 | 64,578 |
| 2017-04-06 | $20.91 | $20.98 | $20.86 | $20.96 | $15.60 | 61,505 |
| 2017-04-05 | $20.87 | $20.95 | $20.85 | $20.90 | $15.55 | 57,568 |
| 2017-04-04 | $21.15 | $21.19 | $20.92 | $20.92 | $15.57 | 56,107 |
| 2017-04-03 | $20.87 | $21.09 | $20.87 | $21.04 | $15.66 | 92,278 |
| 2017-03-31 | $20.91 | $20.95 | $20.83 | $20.90 | $15.55 | 74,855 |
| 2017-03-30 | $20.80 | $20.82 | $20.74 | $20.77 | $15.46 | 70,201 |
| 2017-03-29 | $20.80 | $20.88 | $20.80 | $20.81 | $15.49 | 58,602 |
| 2017-03-28 | $20.97 | $21.02 | $20.80 | $20.80 | $15.48 | 46,914 |
| 2017-03-27 | $20.94 | $21.07 | $20.92 | $20.96 | $15.60 | 67,300 |
| 2017-03-24 | $20.92 | $20.97 | $20.83 | $20.94 | $15.58 | 49,748 |
| 2017-03-23 | $20.81 | $20.88 | $20.69 | $20.82 | $15.49 | 59,478 |
| 2017-03-22 | $20.85 | $20.94 | $20.79 | $20.82 | $15.49 | 42,577 |
| 2017-03-21 | $20.68 | $20.92 | $20.68 | $20.85 | $15.52 | 66,735 |
| 2017-03-20 | $20.43 | $20.75 | $20.43 | $20.70 | $15.40 | 88,033 |
| 2017-03-17 | $20.39 | $20.48 | $20.28 | $20.48 | $15.24 | 62,760 |
| 2017-03-16 | $20.30 | $20.43 | $20.27 | $20.38 | $15.17 | 82,490 |
| 2017-03-15 | $20.12 | $20.38 | $20.10 | $20.34 | $15.14 | 56,060 |
| 2017-03-14 | $20.11 | $20.16 | $20.06 | $20.11 | $14.97 | 83,047 |
| 2017-03-13 | $20.07 | $20.18 | $20.07 | $20.11 | $14.97 | 99,815 |
| 2017-03-10 | $20.19 | $20.22 | $20.12 | $20.20 | $14.96 | 70,314 |
| 2017-03-09 | $20.21 | $20.27 | $20.03 | $20.07 | $14.86 | 167,560 |
| 2017-03-08 | $20.44 | $20.44 | $20.27 | $20.27 | $15.01 | 147,744 |
| 2017-03-07 | $20.46 | $20.55 | $20.43 | $20.55 | $15.21 | 75,056 |
| 2017-03-06 | $20.51 | $20.51 | $20.42 | $20.48 | $15.16 | 74,816 |
| 2017-03-03 | $20.45 | $20.50 | $20.42 | $20.48 | $15.16 | 80,089 |
| 2017-03-02 | $20.61 | $20.61 | $20.45 | $20.45 | $15.14 | 117,254 |
| 2017-03-01 | $20.65 | $20.69 | $20.61 | $20.64 | $15.28 | 169,288 |
| 2017-02-28 | $20.76 | $20.80 | $20.70 | $20.73 | $15.35 | 58,306 |
| 2017-02-27 | $20.72 | $20.79 | $20.70 | $20.74 | $15.36 | 59,879 |
| 2017-02-24 | $20.75 | $20.82 | $20.71 | $20.73 | $15.35 | 83,251 |
| 2017-02-23 | $20.73 | $20.73 | $20.65 | $20.70 | $15.33 | 64,307 |
| 2017-02-22 | $20.67 | $20.70 | $20.62 | $20.65 | $15.29 | 82,371 |
| 2017-02-21 | $20.72 | $20.75 | $20.60 | $20.64 | $15.28 | 73,985 |
| 2017-02-17 | $20.65 | $20.71 | $20.62 | $20.62 | $15.27 | 64,805 |
| 2017-02-16 | $20.54 | $20.70 | $20.54 | $20.61 | $15.26 | 80,936 |
| 2017-02-15 | $20.59 | $20.63 | $20.48 | $20.53 | $15.20 | 268,510 |
| 2017-02-14 | $20.69 | $20.79 | $20.65 | $20.66 | $15.30 | 143,099 |
| 2017-02-13 | $20.98 | $21.03 | $20.71 | $20.72 | $15.34 | 100,386 |
| 2017-02-10 | $21.06 | $21.11 | $20.99 | $21.05 | $15.51 | 99,390 |
| 2017-02-09 | $21.12 | $21.29 | $21.05 | $21.05 | $15.51 | 43,450 |
| 2017-02-08 | $21.00 | $21.24 | $21.00 | $21.20 | $15.62 | 68,574 |
| 2017-02-07 | $20.92 | $21.01 | $20.92 | $20.96 | $15.44 | 55,590 |
| 2017-02-06 | $21.04 | $21.04 | $20.86 | $20.94 | $15.43 | 66,944 |
| 2017-02-03 | $21.13 | $21.16 | $20.94 | $20.94 | $15.43 | 77,439 |
| 2017-02-02 | $21.13 | $21.13 | $21.02 | $21.09 | $15.54 | 72,124 |
| 2017-02-01 | $20.96 | $21.11 | $20.87 | $21.11 | $15.55 | 75,629 |
| 2017-01-31 | $20.86 | $20.95 | $20.80 | $20.94 | $15.43 | 53,409 |
| 2017-01-30 | $20.76 | $20.85 | $20.62 | $20.85 | $15.36 | 94,201 |
| 2017-01-27 | $20.57 | $20.71 | $20.57 | $20.71 | $15.26 | 67,344 |
| 2017-01-26 | $20.66 | $20.70 | $20.56 | $20.58 | $15.16 | 67,970 |
| 2017-01-25 | $20.70 | $20.74 | $20.64 | $20.71 | $15.26 | 70,660 |
| 2017-01-24 | $20.73 | $20.83 | $20.65 | $20.81 | $15.33 | 52,428 |
| 2017-01-23 | $20.56 | $20.84 | $20.56 | $20.79 | $15.32 | 100,173 |
| 2017-01-20 | $20.32 | $20.56 | $20.29 | $20.56 | $15.15 | 161,334 |
| 2017-01-19 | $20.48 | $20.48 | $20.31 | $20.37 | $15.01 | 98,448 |
| 2017-01-18 | $20.47 | $20.51 | $20.44 | $20.50 | $15.10 | 71,619 |
| 2017-01-17 | $20.49 | $20.56 | $20.46 | $20.47 | $15.08 | 78,160 |
| 2017-01-13 | $20.41 | $20.47 | $20.39 | $20.42 | $15.04 | 94,465 |
| 2017-01-12 | $20.59 | $20.70 | $20.43 | $20.43 | $15.05 | 105,821 |
| 2017-01-11 | $20.61 | $20.77 | $20.53 | $20.57 | $15.15 | 68,820 |
| 2017-01-10 | $20.81 | $20.93 | $20.66 | $20.75 | $15.21 | 70,946 |
| 2017-01-09 | $20.72 | $20.87 | $20.69 | $20.75 | $15.21 | 63,880 |
| 2017-01-06 | $20.68 | $20.71 | $20.60 | $20.64 | $15.13 | 80,069 |
| 2017-01-05 | $20.64 | $20.67 | $20.59 | $20.64 | $15.13 | 65,981 |
| 2017-01-04 | $20.68 | $20.74 | $20.56 | $20.61 | $15.11 | 71,590 |
| 2017-01-03 | $20.54 | $20.64 | $20.46 | $20.63 | $15.12 | 67,915 |
| 2016-12-30 | $20.50 | $20.64 | $20.40 | $20.63 | $15.12 | 114,831 |
| 2016-12-29 | $20.36 | $20.47 | $20.34 | $20.42 | $14.97 | 97,494 |
| 2016-12-28 | $20.17 | $20.37 | $20.17 | $20.36 | $14.92 | 63,256 |
| 2016-12-27 | $20.24 | $20.34 | $20.16 | $20.23 | $14.83 | 84,704 |
| 2016-12-23 | $20.34 | $20.34 | $20.20 | $20.24 | $14.84 | 93,546 |
| 2016-12-22 | $20.12 | $20.30 | $20.11 | $20.25 | $14.84 | 121,924 |
| 2016-12-21 | $20.10 | $20.18 | $19.98 | $20.14 | $14.76 | 95,446 |
| 2016-12-20 | $19.98 | $20.14 | $19.98 | $20.11 | $14.74 | 120,736 |
| 2016-12-19 | $20.01 | $20.16 | $19.99 | $20.08 | $14.72 | 148,617 |
| 2016-12-16 | $19.81 | $20.05 | $19.81 | $20.01 | $14.67 | 105,062 |
| 2016-12-15 | $19.97 | $20.01 | $19.80 | $19.85 | $14.55 | 150,011 |
| 2016-12-14 | $20.22 | $20.29 | $20.00 | $20.03 | $14.68 | 183,441 |
| 2016-12-13 | $20.11 | $20.19 | $20.09 | $20.19 | $14.80 | 72,688 |
| 2016-12-12 | $20.16 | $20.23 | $20.09 | $20.18 | $14.72 | 108,295 |
| 2016-12-09 | $20.37 | $20.40 | $20.14 | $20.18 | $14.72 | 99,053 |
| 2016-12-08 | $20.52 | $20.62 | $20.42 | $20.47 | $14.93 | 45,429 |
| 2016-12-07 | $20.47 | $20.69 | $20.47 | $20.60 | $15.02 | 127,075 |
| 2016-12-06 | $20.31 | $20.53 | $20.31 | $20.49 | $14.94 | 79,148 |
| 2016-12-05 | $20.32 | $20.42 | $20.23 | $20.35 | $14.84 | 79,494 |
| 2016-12-02 | $20.26 | $20.32 | $20.14 | $20.27 | $14.78 | 123,255 |
| 2016-12-01 | $20.35 | $20.38 | $20.08 | $20.12 | $14.67 | 104,205 |
| 2016-11-30 | $20.38 | $20.52 | $20.31 | $20.44 | $14.91 | 71,534 |
| 2016-11-29 | $20.39 | $20.55 | $20.39 | $20.49 | $14.94 | 65,838 |
| 2016-11-28 | $20.50 | $20.60 | $20.42 | $20.43 | $14.90 | 91,537 |
| 2016-11-25 | $20.38 | $20.56 | $20.38 | $20.46 | $14.92 | 51,939 |
| 2016-11-23 | $20.39 | $20.54 | $20.28 | $20.50 | $14.95 | 58,138 |
| 2016-11-22 | $20.57 | $20.75 | $20.57 | $20.59 | $15.02 | 94,771 |
| 2016-11-21 | $20.29 | $20.71 | $20.29 | $20.63 | $15.05 | 121,449 |
| 2016-11-18 | $20.41 | $20.41 | $20.20 | $20.28 | $14.79 | 96,090 |
| 2016-11-17 | $20.19 | $20.41 | $20.17 | $20.36 | $14.85 | 69,865 |
| 2016-11-16 | $20.33 | $20.45 | $20.22 | $20.30 | $14.81 | 260,778 |
| 2016-11-15 | $20.12 | $20.34 | $20.10 | $20.29 | $14.80 | 118,976 |
| 2016-11-14 | $20.29 | $20.33 | $19.84 | $20.22 | $14.75 | 214,773 |
| 2016-11-11 | $20.24 | $20.42 | $20.05 | $20.42 | $14.89 | 142,035 |
| 2016-11-10 | $20.54 | $20.57 | $20.08 | $20.14 | $14.69 | 288,237 |
| 2016-11-09 | $21.01 | $21.08 | $20.59 | $20.80 | $15.09 | 175,824 |
| 2016-11-08 | $21.35 | $21.40 | $21.04 | $21.22 | $15.39 | 73,652 |
| 2016-11-07 | $21.39 | $21.40 | $21.20 | $21.38 | $15.51 | 32,499 |
| 2016-11-04 | $21.11 | $21.38 | $21.11 | $21.38 | $15.51 | 62,169 |
| 2016-11-03 | $21.33 | $21.35 | $21.10 | $21.15 | $15.34 | 107,777 |
| 2016-11-02 | $21.54 | $21.58 | $21.34 | $21.46 | $15.57 | 106,317 |
| 2016-11-01 | $21.53 | $21.68 | $21.30 | $21.48 | $15.58 | 119,051 |
| 2016-10-31 | $21.55 | $21.55 | $21.36 | $21.51 | $15.60 | 64,647 |
| 2016-10-28 | $21.48 | $21.57 | $21.41 | $21.50 | $15.60 | 68,757 |
| 2016-10-27 | $21.69 | $21.69 | $21.40 | $21.51 | $15.60 | 45,718 |
| 2016-10-26 | $21.84 | $21.84 | $21.69 | $21.74 | $15.77 | 46,698 |
| 2016-10-25 | $21.59 | $21.90 | $21.56 | $21.86 | $15.86 | 60,882 |
| 2016-10-24 | $21.58 | $21.65 | $21.46 | $21.56 | $15.64 | 60,403 |
| 2016-10-21 | $21.46 | $21.64 | $21.46 | $21.57 | $15.65 | 56,183 |
| 2016-10-20 | $21.86 | $21.91 | $21.41 | $21.49 | $15.59 | 80,097 |
| 2016-10-19 | $21.58 | $21.83 | $21.58 | $21.76 | $15.79 | 46,758 |
| 2016-10-18 | $21.31 | $21.67 | $21.28 | $21.66 | $15.71 | 78,356 |
| 2016-10-17 | $21.48 | $21.48 | $21.24 | $21.34 | $15.48 | 64,364 |
| 2016-10-14 | $21.60 | $21.74 | $21.33 | $21.43 | $15.55 | 104,472 |
| 2016-10-13 | $21.57 | $21.74 | $21.54 | $21.70 | $15.74 | 65,438 |
| 2016-10-12 | $21.75 | $21.79 | $21.52 | $21.56 | $15.64 | 58,453 |
| 2016-10-11 | $22.00 | $22.03 | $21.87 | $21.91 | $15.81 | 51,548 |
| 2016-10-10 | $21.86 | $22.03 | $21.84 | $22.02 | $15.89 | 43,258 |
| 2016-10-07 | $22.05 | $22.10 | $21.71 | $21.79 | $15.73 | 72,564 |
| 2016-10-06 | $22.22 | $22.27 | $22.01 | $22.03 | $15.90 | 72,332 |
| 2016-10-05 | $22.47 | $22.47 | $22.16 | $22.30 | $16.10 | 35,829 |
| 2016-10-04 | $22.53 | $22.53 | $22.25 | $22.45 | $16.20 | 37,482 |
| 2016-10-03 | $22.65 | $22.67 | $22.40 | $22.47 | $16.22 | 54,970 |
| 2016-09-30 | $22.53 | $22.69 | $22.53 | $22.68 | $16.37 | 57,398 |
| 2016-09-29 | $22.72 | $22.73 | $22.53 | $22.53 | $16.26 | 52,720 |
| 2016-09-28 | $22.72 | $22.88 | $22.64 | $22.75 | $16.42 | 49,443 |
| 2016-09-27 | $22.63 | $22.74 | $22.62 | $22.65 | $16.35 | 56,789 |
| 2016-09-26 | $22.48 | $22.68 | $22.41 | $22.68 | $16.37 | 51,626 |
| 2016-09-23 | $22.44 | $22.49 | $22.32 | $22.45 | $16.20 | 65,175 |
| 2016-09-22 | $22.35 | $22.47 | $22.25 | $22.46 | $16.21 | 85,718 |
| 2016-09-21 | $22.10 | $22.27 | $22.03 | $22.25 | $16.06 | 63,141 |
| 2016-09-20 | $21.98 | $22.21 | $21.94 | $22.01 | $15.89 | 62,469 |
| 2016-09-19 | $21.80 | $21.93 | $21.62 | $21.93 | $15.83 | 46,575 |
| 2016-09-16 | $21.97 | $21.99 | $21.66 | $21.75 | $15.70 | 85,693 |
| 2016-09-15 | $21.85 | $22.10 | $21.85 | $22.04 | $15.91 | 76,954 |
| 2016-09-14 | $21.82 | $22.04 | $21.76 | $21.89 | $15.80 | 89,117 |
| 2016-09-13 | $22.38 | $22.38 | $21.72 | $21.82 | $15.75 | 160,135 |
| 2016-09-12 | $22.40 | $22.50 | $22.35 | $22.49 | $16.15 | 47,583 |
| 2016-09-09 | $22.93 | $22.95 | $22.44 | $22.54 | $16.19 | 117,349 |
| 2016-09-08 | $23.08 | $23.08 | $23.02 | $23.07 | $16.57 | 52,110 |
| 2016-09-07 | $23.12 | $23.16 | $23.04 | $23.06 | $16.56 | 48,078 |
| 2016-09-06 | $22.85 | $23.16 | $22.85 | $23.14 | $16.62 | 57,802 |
| 2016-09-02 | $22.80 | $22.90 | $22.80 | $22.88 | $16.43 | 51,391 |
| 2016-09-01 | $22.69 | $22.80 | $22.69 | $22.80 | $16.38 | 54,201 |
| 2016-08-31 | $22.69 | $22.80 | $22.65 | $22.79 | $16.37 | 86,484 |
| 2016-08-30 | $22.83 | $22.93 | $22.69 | $22.77 | $16.35 | 96,846 |
| 2016-08-29 | $22.85 | $22.93 | $22.81 | $22.87 | $16.43 | 65,402 |
| 2016-08-26 | $22.76 | $22.85 | $22.74 | $22.85 | $16.41 | 48,922 |
| 2016-08-25 | $22.78 | $22.83 | $22.70 | $22.72 | $16.32 | 55,299 |
| 2016-08-24 | $22.80 | $22.85 | $22.75 | $22.80 | $16.38 | 53,505 |
| 2016-08-23 | $22.68 | $22.80 | $22.68 | $22.75 | $16.34 | 64,186 |
| 2016-08-22 | $22.73 | $22.75 | $22.64 | $22.74 | $16.33 | 63,285 |
| 2016-08-19 | $22.74 | $22.74 | $22.61 | $22.67 | $16.28 | 63,914 |
| 2016-08-18 | $22.73 | $22.83 | $22.69 | $22.75 | $16.34 | 68,446 |
| 2016-08-17 | $22.65 | $22.78 | $22.65 | $22.73 | $16.33 | 65,409 |
| 2016-08-16 | $22.87 | $22.87 | $22.63 | $22.71 | $16.31 | 82,873 |
| 2016-08-15 | $22.95 | $22.99 | $22.82 | $22.83 | $16.40 | 80,602 |
| 2016-08-12 | $23.02 | $23.03 | $22.94 | $23.00 | $16.52 | 62,711 |
| 2016-08-11 | $22.99 | $22.99 | $22.89 | $22.91 | $16.46 | 39,363 |
| 2016-08-10 | $23.01 | $23.07 | $22.95 | $23.04 | $16.47 | 69,878 |
| 2016-08-09 | $22.93 | $23.00 | $22.90 | $22.95 | $16.41 | 40,206 |
| 2016-08-08 | $22.94 | $22.94 | $22.83 | $22.93 | $16.39 | 99,605 |
| 2016-08-05 | $22.96 | $22.97 | $22.80 | $22.84 | $16.33 | 50,748 |
| 2016-08-04 | $22.87 | $22.93 | $22.82 | $22.93 | $16.39 | 97,296 |
| 2016-08-03 | $22.62 | $22.83 | $22.59 | $22.81 | $16.31 | 106,831 |
| 2016-08-02 | $22.75 | $22.75 | $22.54 | $22.61 | $16.16 | 66,291 |
| 2016-08-01 | $22.82 | $22.88 | $22.75 | $22.84 | $16.33 | 57,185 |
| 2016-07-29 | $22.79 | $22.88 | $22.75 | $22.86 | $16.34 | 51,481 |
| 2016-07-28 | $22.73 | $22.81 | $22.70 | $22.78 | $16.29 | 90,474 |
| 2016-07-27 | $22.72 | $22.80 | $22.69 | $22.75 | $16.26 | 106,387 |
| 2016-07-26 | $22.74 | $22.74 | $22.63 | $22.72 | $16.24 | 45,607 |
| 2016-07-25 | $22.71 | $22.74 | $22.63 | $22.66 | $16.20 | 106,941 |
| 2016-07-22 | $22.60 | $22.70 | $22.55 | $22.62 | $16.17 | 107,235 |
| 2016-07-21 | $22.56 | $22.65 | $22.50 | $22.53 | $16.11 | 155,462 |
| 2016-07-20 | $22.70 | $22.74 | $22.62 | $22.66 | $16.20 | 70,491 |
| 2016-07-19 | $22.86 | $22.91 | $22.60 | $22.73 | $16.25 | 82,101 |
| 2016-07-18 | $22.85 | $22.97 | $22.69 | $22.71 | $16.24 | 108,916 |
| 2016-07-15 | $22.55 | $22.89 | $22.55 | $22.88 | $16.36 | 91,965 |
| 2016-07-14 | $22.67 | $22.67 | $22.34 | $22.50 | $16.08 | 110,080 |
| 2016-07-13 | $22.81 | $22.88 | $22.58 | $22.60 | $16.16 | 97,698 |
| 2016-07-12 | $22.95 | $22.95 | $22.67 | $22.80 | $16.22 | 120,993 |
| 2016-07-11 | $23.02 | $23.07 | $22.89 | $22.93 | $16.31 | 146,678 |
| 2016-07-08 | $23.20 | $23.26 | $22.83 | $22.93 | $16.31 | 139,754 |
| 2016-07-07 | $23.23 | $23.25 | $23.09 | $23.20 | $16.51 | 58,121 |
| 2016-07-06 | $23.18 | $23.30 | $22.99 | $23.30 | $16.58 | 97,736 |
| 2016-07-05 | $22.81 | $23.16 | $22.77 | $23.13 | $16.46 | 93,367 |
| 2016-07-01 | $22.86 | $23.07 | $22.71 | $22.82 | $16.24 | 97,301 |
| 2016-06-30 | $22.56 | $22.93 | $22.56 | $22.81 | $16.23 | 102,037 |
| 2016-06-29 | $22.54 | $22.72 | $22.44 | $22.62 | $16.09 | 85,062 |
| 2016-06-28 | $22.82 | $22.88 | $22.35 | $22.47 | $15.99 | 196,745 |
| 2016-06-27 | $22.39 | $22.75 | $22.39 | $22.67 | $16.13 | 115,535 |
| 2016-06-24 | $22.27 | $22.42 | $22.27 | $22.40 | $15.94 | 86,138 |
| 2016-06-23 | $22.42 | $22.45 | $22.26 | $22.27 | $15.84 | 73,497 |
| 2016-06-22 | $22.41 | $22.50 | $22.39 | $22.46 | $15.98 | 63,011 |
| 2016-06-21 | $22.45 | $22.59 | $22.39 | $22.45 | $15.97 | 95,020 |
| 2016-06-20 | $22.47 | $22.54 | $22.40 | $22.45 | $15.97 | 91,232 |
| 2016-06-17 | $22.59 | $22.60 | $22.43 | $22.54 | $16.04 | 114,957 |
| 2016-06-16 | $22.47 | $22.61 | $22.47 | $22.58 | $16.07 | 123,368 |
| 2016-06-15 | $22.55 | $22.62 | $22.44 | $22.48 | $15.99 | 102,277 |
| 2016-06-14 | $22.57 | $22.69 | $22.46 | $22.58 | $16.07 | 78,684 |
| 2016-06-13 | $22.65 | $22.69 | $22.56 | $22.59 | $16.07 | 112,109 |
| 2016-06-10 | $22.58 | $22.75 | $22.58 | $22.71 | $16.08 | 63,903 |
| 2016-06-09 | $22.50 | $22.60 | $22.48 | $22.60 | $16.00 | 78,502 |
| 2016-06-08 | $22.33 | $22.49 | $22.33 | $22.48 | $15.92 | 67,355 |
| 2016-06-07 | $22.53 | $22.53 | $22.30 | $22.32 | $15.80 | 90,896 |
| 2016-06-06 | $22.56 | $22.56 | $22.40 | $22.44 | $15.89 | 65,560 |
| 2016-06-03 | $22.50 | $22.62 | $22.41 | $22.50 | $15.93 | 111,205 |
| 2016-06-02 | $22.42 | $22.48 | $22.27 | $22.46 | $15.90 | 75,662 |
| 2016-06-01 | $22.25 | $22.41 | $22.14 | $22.39 | $15.85 | 149,407 |
| 2016-05-31 | $22.00 | $22.20 | $21.94 | $22.14 | $15.68 | 160,312 |
| 2016-05-27 | $21.85 | $22.13 | $21.85 | $22.13 | $15.67 | 100,098 |
| 2016-05-26 | $21.82 | $22.00 | $21.81 | $21.89 | $15.50 | 112,831 |
| 2016-05-25 | $21.79 | $21.96 | $21.75 | $21.83 | $15.46 | 133,834 |
| 2016-05-24 | $21.71 | $21.83 | $21.65 | $21.80 | $15.43 | 64,712 |
| 2016-05-23 | $21.64 | $21.80 | $21.57 | $21.68 | $15.35 | 130,942 |
| 2016-05-20 | $21.67 | $21.80 | $21.61 | $21.65 | $15.33 | 125,650 |
| 2016-05-19 | $21.75 | $21.81 | $21.36 | $21.70 | $15.37 | 226,878 |
| 2016-05-18 | $22.24 | $22.29 | $21.60 | $21.75 | $15.40 | 194,499 |
| 2016-05-17 | $22.21 | $22.38 | $22.19 | $22.30 | $15.79 | 131,020 |
| 2016-05-16 | $22.36 | $22.37 | $22.14 | $22.24 | $15.75 | 114,349 |
| 2016-05-13 | $22.13 | $22.43 | $22.13 | $22.33 | $15.81 | 111,885 |
| 2016-05-12 | $22.26 | $22.26 | $22.12 | $22.13 | $15.67 | 72,138 |
| 2016-05-11 | $22.35 | $22.35 | $22.18 | $22.24 | $15.75 | 94,746 |
| 2016-05-10 | $22.42 | $22.50 | $22.34 | $22.45 | $15.82 | 113,370 |
| 2016-05-09 | $22.19 | $22.39 | $22.16 | $22.36 | $15.75 | 72,724 |
| 2016-05-06 | $21.94 | $22.25 | $21.94 | $22.22 | $15.66 | 107,795 |
| 2016-05-05 | $22.12 | $22.21 | $21.91 | $22.04 | $15.53 | 111,790 |
| 2016-05-04 | $21.94 | $22.21 | $21.91 | $22.16 | $15.61 | 129,496 |
| 2016-05-03 | $22.00 | $22.14 | $21.93 | $21.95 | $15.46 | 183,232 |
| 2016-05-02 | $21.88 | $21.98 | $21.83 | $21.98 | $15.49 | 127,254 |
| 2016-04-29 | $21.79 | $21.89 | $21.78 | $21.88 | $15.42 | 71,465 |
| 2016-04-28 | $21.72 | $21.85 | $21.70 | $21.71 | $15.30 | 65,385 |
| 2016-04-27 | $21.66 | $21.84 | $21.66 | $21.76 | $15.33 | 86,239 |
| 2016-04-26 | $21.63 | $21.74 | $21.63 | $21.65 | $15.25 | 90,554 |
| 2016-04-25 | $21.66 | $21.80 | $21.61 | $21.65 | $15.25 | 94,264 |
| 2016-04-22 | $21.68 | $21.73 | $21.62 | $21.71 | $15.30 | 67,133 |
| 2016-04-21 | $21.86 | $21.93 | $21.75 | $21.75 | $15.32 | 105,716 |
| 2016-04-20 | $21.89 | $22.03 | $21.85 | $21.91 | $15.44 | 136,704 |
| 2016-04-19 | $21.86 | $21.97 | $21.77 | $21.95 | $15.46 | 102,369 |
| 2016-04-18 | $21.80 | $21.93 | $21.80 | $21.93 | $15.45 | 121,097 |
| 2016-04-15 | $21.64 | $22.05 | $21.62 | $21.99 | $15.49 | 142,492 |
| 2016-04-14 | $21.72 | $21.81 | $21.68 | $21.68 | $15.27 | 71,387 |
| 2016-04-13 | $21.99 | $21.99 | $21.73 | $21.75 | $15.32 | 125,820 |
| 2016-04-12 | $21.83 | $22.04 | $21.80 | $22.00 | $15.42 | 101,581 |
| 2016-04-11 | $22.04 | $22.09 | $21.84 | $21.93 | $15.37 | 64,314 |
| 2016-04-08 | $21.90 | $21.99 | $21.78 | $21.96 | $15.39 | 76,328 |
| 2016-04-07 | $21.82 | $22.05 | $21.69 | $21.96 | $15.39 | 129,436 |
| 2016-04-06 | $22.21 | $22.21 | $21.65 | $21.69 | $15.20 | 157,577 |
| 2016-04-05 | $21.46 | $21.84 | $21.46 | $21.84 | $15.31 | 82,563 |
| 2016-04-04 | $21.54 | $21.58 | $21.28 | $21.47 | $15.05 | 89,791 |
| 2016-04-01 | $21.64 | $21.64 | $21.47 | $21.49 | $15.06 | 88,104 |
| 2016-03-31 | $21.56 | $21.60 | $21.46 | $21.59 | $15.13 | 99,303 |
| 2016-03-30 | $21.42 | $21.66 | $21.41 | $21.60 | $15.14 | 77,235 |
| 2016-03-29 | $21.39 | $21.48 | $21.28 | $21.46 | $15.04 | 101,331 |
| 2016-03-28 | $21.32 | $21.37 | $21.28 | $21.34 | $14.96 | 136,706 |
| 2016-03-24 | $21.28 | $21.39 | $21.15 | $21.36 | $14.97 | 105,539 |
| 2016-03-23 | $21.30 | $21.34 | $21.20 | $21.25 | $14.90 | 92,668 |
| 2016-03-22 | $21.35 | $21.39 | $21.26 | $21.30 | $14.93 | 81,609 |
| 2016-03-21 | $21.27 | $21.42 | $21.21 | $21.29 | $14.92 | 155,582 |
| 2016-03-18 | $21.15 | $21.28 | $21.10 | $21.23 | $14.88 | 85,490 |
| 2016-03-17 | $21.08 | $21.21 | $21.07 | $21.18 | $14.85 | 75,521 |
| 2016-03-16 | $21.08 | $21.19 | $20.99 | $21.10 | $14.79 | 94,056 |
| 2016-03-15 | $21.10 | $21.21 | $20.99 | $21.04 | $14.75 | 147,973 |
| 2016-03-14 | $21.09 | $21.20 | $20.94 | $21.02 | $14.73 | 91,729 |
| 2016-03-11 | $21.16 | $21.21 | $21.02 | $21.08 | $14.78 | 145,577 |
| 2016-03-10 | $21.21 | $21.22 | $21.00 | $21.14 | $14.74 | 147,673 |
| 2016-03-09 | $20.96 | $21.14 | $20.96 | $21.14 | $14.74 | 97,134 |
| 2016-03-08 | $21.12 | $21.13 | $20.95 | $21.02 | $14.66 | 89,192 |
| 2016-03-07 | $21.15 | $21.15 | $20.79 | $20.98 | $14.63 | 127,047 |
| 2016-03-04 | $21.22 | $21.31 | $21.01 | $21.04 | $14.67 | 194,806 |
| 2016-03-03 | $20.85 | $21.31 | $20.85 | $21.09 | $14.70 | 251,504 |
| 2016-03-02 | $21.07 | $21.08 | $20.83 | $20.86 | $14.54 | 113,803 |
| 2016-03-01 | $21.16 | $21.21 | $20.88 | $20.91 | $14.58 | 218,278 |
| 2016-02-29 | $21.03 | $21.27 | $20.95 | $21.07 | $14.69 | 127,779 |
| 2016-02-26 | $21.20 | $21.27 | $20.98 | $21.08 | $14.70 | 125,727 |
| 2016-02-25 | $21.22 | $21.33 | $21.16 | $21.27 | $14.83 | 155,383 |
| 2016-02-24 | $21.11 | $21.24 | $20.98 | $21.15 | $14.75 | 254,937 |
| 2016-02-23 | $20.98 | $21.21 | $20.90 | $21.00 | $14.64 | 150,251 |
| 2016-02-22 | $20.95 | $21.07 | $20.82 | $21.05 | $14.68 | 116,799 |
| 2016-02-19 | $20.82 | $21.16 | $20.82 | $21.00 | $14.64 | 107,598 |
| 2016-02-18 | $20.78 | $20.92 | $20.71 | $20.84 | $14.53 | 87,069 |
| 2016-02-17 | $20.60 | $20.75 | $20.46 | $20.74 | $14.46 | 78,411 |
| 2016-02-16 | $20.67 | $20.67 | $20.41 | $20.55 | $14.33 | 77,634 |
| 2016-02-12 | $20.86 | $20.87 | $20.57 | $20.61 | $14.37 | 85,930 |
| 2016-02-11 | $20.98 | $21.03 | $20.79 | $20.79 | $14.50 | 142,687 |
| 2016-02-10 | $20.98 | $20.98 | $20.79 | $20.94 | $14.60 | 128,321 |
| 2016-02-09 | $20.87 | $21.05 | $20.77 | $20.98 | $14.55 | 205,250 |
| 2016-02-08 | $20.85 | $21.02 | $20.85 | $20.85 | $14.46 | 111,698 |
| 2016-02-05 | $20.91 | $20.94 | $20.69 | $20.83 | $14.45 | 164,275 |
| 2016-02-04 | $20.95 | $21.00 | $20.88 | $20.93 | $14.52 | 88,786 |
| 2016-02-03 | $20.97 | $21.05 | $20.90 | $20.94 | $14.52 | 142,641 |
| 2016-02-02 | $20.92 | $21.00 | $20.88 | $20.99 | $14.56 | 152,250 |
| 2016-02-01 | $20.85 | $20.88 | $20.73 | $20.84 | $14.45 | 88,051 |
| 2016-01-29 | $20.65 | $20.78 | $20.61 | $20.75 | $14.39 | 101,474 |
| 2016-01-28 | $20.63 | $20.69 | $20.50 | $20.54 | $14.25 | 116,663 |
| 2016-01-27 | $20.79 | $20.80 | $20.63 | $20.66 | $14.33 | 81,531 |
| 2016-01-26 | $20.66 | $20.92 | $20.66 | $20.78 | $14.41 | 100,138 |
| 2016-01-25 | $20.78 | $20.82 | $20.70 | $20.70 | $14.36 | 98,215 |
| 2016-01-22 | $20.81 | $20.85 | $20.73 | $20.74 | $14.38 | 135,228 |
| 2016-01-21 | $20.85 | $20.92 | $20.79 | $20.85 | $14.46 | 144,700 |
| 2016-01-20 | $20.90 | $20.97 | $20.72 | $20.83 | $14.45 | 146,912 |
| 2016-01-19 | $20.58 | $20.97 | $20.27 | $20.89 | $14.49 | 265,878 |
| 2016-01-15 | $20.48 | $20.64 | $20.48 | $20.61 | $14.29 | 83,009 |
| 2016-01-14 | $20.36 | $20.62 | $20.36 | $20.46 | $14.19 | 190,174 |
| 2016-01-13 | $20.25 | $20.55 | $20.25 | $20.39 | $14.14 | 191,152 |
| 2016-01-12 | $20.23 | $20.35 | $20.23 | $20.35 | $14.04 | 72,950 |
| 2016-01-11 | $20.38 | $20.47 | $20.24 | $20.24 | $13.96 | 81,223 |
| 2016-01-08 | $20.32 | $20.48 | $20.31 | $20.35 | $14.04 | 116,020 |
| 2016-01-07 | $20.25 | $20.40 | $20.25 | $20.35 | $14.04 | 96,970 |
| 2016-01-06 | $20.25 | $20.47 | $20.25 | $20.30 | $14.00 | 82,965 |
| 2016-01-05 | $20.19 | $20.28 | $20.17 | $20.23 | $13.95 | 69,585 |
| 2016-01-04 | $20.07 | $20.19 | $20.05 | $20.15 | $13.90 | 90,068 |
| 2015-12-31 | $20.17 | $20.17 | $20.05 | $20.09 | $13.86 | 111,379 |
| 2015-12-30 | $20.15 | $20.17 | $20.00 | $20.10 | $13.86 | 62,446 |
| 2015-12-29 | $20.26 | $20.29 | $20.11 | $20.15 | $13.90 | 107,016 |
| 2015-12-28 | $20.12 | $20.41 | $20.09 | $20.19 | $13.93 | 129,430 |
| 2015-12-24 | $20.05 | $20.12 | $19.99 | $20.12 | $13.88 | 36,680 |
| 2015-12-23 | $20.14 | $20.29 | $19.85 | $20.02 | $13.81 | 160,133 |
| 2015-12-22 | $20.34 | $20.39 | $20.17 | $20.17 | $13.91 | 100,678 |
| 2015-12-21 | $20.14 | $20.45 | $20.09 | $20.31 | $14.01 | 162,873 |
| 2015-12-18 | $20.25 | $20.28 | $20.05 | $20.08 | $13.85 | 50,713 |
| 2015-12-17 | $20.01 | $20.24 | $20.00 | $20.13 | $13.88 | 58,577 |
| 2015-12-16 | $19.99 | $20.05 | $19.84 | $20.01 | $13.80 | 79,914 |
| 2015-12-15 | $19.97 | $20.05 | $19.88 | $20.02 | $13.81 | 51,297 |
| 2015-12-14 | $20.23 | $20.30 | $19.85 | $20.08 | $13.85 | 82,669 |
| 2015-12-11 | $20.25 | $20.32 | $20.22 | $20.30 | $14.00 | 50,612 |
| 2015-12-10 | $20.22 | $20.35 | $20.22 | $20.33 | $13.94 | 41,512 |
| 2015-12-09 | $20.27 | $20.35 | $20.20 | $20.27 | $13.90 | 71,823 |
| 2015-12-08 | $20.10 | $20.39 | $20.08 | $20.32 | $13.94 | 85,975 |
| 2015-12-07 | $20.05 | $20.30 | $20.05 | $20.14 | $13.82 | 146,119 |
| 2015-12-04 | $19.84 | $20.03 | $19.82 | $19.95 | $13.68 | 65,823 |
| 2015-12-03 | $19.98 | $20.01 | $19.80 | $19.86 | $13.62 | 66,149 |
| 2015-12-02 | $20.10 | $20.12 | $19.96 | $20.02 | $13.73 | 67,488 |
| 2015-12-01 | $20.06 | $20.11 | $20.01 | $20.04 | $13.75 | 54,787 |
| 2015-11-30 | $19.91 | $19.99 | $19.90 | $19.99 | $13.71 | 45,175 |
| 2015-11-27 | $19.89 | $19.96 | $19.85 | $19.93 | $13.67 | 7,204 |
| 2015-11-25 | $19.75 | $19.90 | $19.74 | $19.87 | $13.63 | 95,926 |
| 2015-11-24 | $19.76 | $19.89 | $19.67 | $19.74 | $13.54 | 83,168 |
| 2015-11-23 | $19.73 | $19.79 | $19.73 | $19.76 | $13.55 | 60,037 |
| 2015-11-20 | $19.85 | $19.85 | $19.72 | $19.72 | $13.53 | 59,478 |
| 2015-11-19 | $19.80 | $19.95 | $19.74 | $19.79 | $13.58 | 42,829 |
| 2015-11-18 | $19.72 | $19.87 | $19.72 | $19.81 | $13.59 | 43,451 |
| 2015-11-17 | $19.83 | $19.85 | $19.73 | $19.74 | $13.54 | 52,956 |
| 2015-11-16 | $19.85 | $19.89 | $19.81 | $19.85 | $13.62 | 31,213 |
| 2015-11-13 | $19.74 | $19.90 | $19.73 | $19.87 | $13.63 | 38,766 |
| 2015-11-12 | $19.65 | $19.78 | $19.65 | $19.72 | $13.53 | 45,005 |
| 2015-11-11 | $19.67 | $19.73 | $19.65 | $19.69 | $13.51 | 56,301 |
| 2015-11-10 | $19.65 | $19.76 | $19.63 | $19.73 | $13.53 | 37,782 |
| 2015-11-09 | $19.79 | $19.80 | $19.71 | $19.76 | $13.48 | 31,381 |
| 2015-11-06 | $19.93 | $19.93 | $19.80 | $19.83 | $13.53 | 59,950 |
| 2015-11-05 | $19.96 | $20.04 | $19.92 | $20.01 | $13.65 | 43,147 |
| 2015-11-04 | $20.02 | $20.05 | $19.99 | $19.99 | $13.63 | 33,756 |
| 2015-11-03 | $20.18 | $20.18 | $20.05 | $20.05 | $13.68 | 72,700 |
| 2015-11-02 | $20.08 | $20.22 | $20.02 | $20.02 | $13.65 | 129,930 |
| 2015-10-30 | $19.85 | $20.08 | $19.78 | $20.02 | $13.66 | 69,738 |
| 2015-10-29 | $19.76 | $19.80 | $19.68 | $19.79 | $13.50 | 72,845 |
| 2015-10-28 | $19.89 | $19.96 | $19.82 | $19.82 | $13.52 | 79,735 |
| 2015-10-27 | $19.95 | $20.07 | $19.83 | $19.87 | $13.55 | 76,137 |
| 2015-10-26 | $19.79 | $19.87 | $19.71 | $19.84 | $13.53 | 74,068 |
| 2015-10-23 | $19.70 | $19.73 | $19.65 | $19.73 | $13.46 | 80,503 |
| 2015-10-22 | $19.59 | $19.75 | $19.58 | $19.71 | $13.44 | 105,837 |
| 2015-10-21 | $19.57 | $19.57 | $19.48 | $19.57 | $13.35 | 52,586 |
| 2015-10-20 | $19.45 | $19.54 | $19.45 | $19.51 | $13.31 | 46,473 |
| 2015-10-19 | $19.56 | $19.59 | $19.41 | $19.48 | $13.29 | 47,842 |
| 2015-10-16 | $19.49 | $19.56 | $19.49 | $19.52 | $13.31 | 75,410 |
| 2015-10-15 | $19.53 | $19.54 | $19.47 | $19.51 | $13.31 | 68,700 |
| 2015-10-14 | $19.47 | $19.54 | $19.46 | $19.50 | $13.30 | 75,214 |
| 2015-10-13 | $19.52 | $19.55 | $19.43 | $19.49 | $13.29 | 45,128 |
| 2015-10-12 | $19.60 | $19.64 | $19.57 | $19.60 | $13.29 | 45,890 |
| 2015-10-09 | $19.52 | $19.62 | $19.51 | $19.55 | $13.26 | 84,150 |
| 2015-10-08 | $19.60 | $19.61 | $19.50 | $19.55 | $13.26 | 51,186 |
| 2015-10-07 | $19.58 | $19.60 | $19.52 | $19.55 | $13.26 | 35,810 |
| 2015-10-06 | $19.66 | $19.68 | $19.53 | $19.59 | $13.29 | 44,685 |
| 2015-10-05 | $19.71 | $19.71 | $19.58 | $19.63 | $13.31 | 38,563 |
| 2015-10-02 | $19.65 | $19.79 | $19.65 | $19.67 | $13.34 | 62,159 |
| 2015-10-01 | $19.74 | $19.77 | $19.63 | $19.72 | $13.37 | 47,013 |
| 2015-09-30 | $19.59 | $19.71 | $19.57 | $19.65 | $13.33 | 84,208 |
| 2015-09-29 | $19.53 | $19.80 | $19.51 | $19.62 | $13.31 | 87,397 |
| 2015-09-28 | $19.73 | $19.73 | $19.55 | $19.55 | $13.26 | 95,733 |
| 2015-09-25 | $19.75 | $19.83 | $19.64 | $19.70 | $13.36 | 64,031 |
| 2015-09-24 | $19.73 | $19.81 | $19.69 | $19.77 | $13.41 | 40,059 |
| 2015-09-23 | $19.70 | $19.78 | $19.66 | $19.73 | $13.38 | 80,625 |
| 2015-09-22 | $19.69 | $19.79 | $19.64 | $19.73 | $13.38 | 72,165 |
| 2015-09-21 | $19.54 | $19.88 | $19.43 | $19.69 | $13.35 | 255,291 |
| 2015-09-18 | $19.28 | $19.63 | $19.22 | $19.57 | $13.27 | 145,277 |
| 2015-09-17 | $19.10 | $19.34 | $19.05 | $19.31 | $13.10 | 132,486 |
| 2015-09-16 | $19.12 | $19.14 | $19.01 | $19.14 | $12.98 | 52,251 |
| 2015-09-15 | $19.21 | $19.24 | $19.08 | $19.15 | $12.99 | 52,429 |
| 2015-09-14 | $19.21 | $19.25 | $19.21 | $19.21 | $13.03 | 38,947 |
| 2015-09-11 | $19.15 | $19.24 | $19.15 | $19.22 | $13.03 | 38,639 |
| 2015-09-10 | $19.27 | $19.31 | $19.26 | $19.26 | $12.99 | 25,287 |
| 2015-09-09 | $19.24 | $19.29 | $19.12 | $19.26 | $12.99 | 65,928 |
| 2015-09-08 | $19.35 | $19.39 | $19.26 | $19.28 | $13.00 | 85,550 |
| 2015-09-04 | $19.34 | $19.46 | $19.21 | $19.34 | $13.04 | 117,209 |
| 2015-09-03 | $19.29 | $19.35 | $19.23 | $19.32 | $13.03 | 82,354 |
| 2015-09-02 | $19.44 | $19.51 | $19.29 | $19.30 | $13.01 | 75,572 |
| 2015-09-01 | $19.39 | $19.49 | $19.37 | $19.42 | $13.09 | 66,202 |
| 2015-08-31 | $19.37 | $19.49 | $19.31 | $19.44 | $13.11 | 85,438 |
| 2015-08-28 | $19.46 | $19.57 | $19.34 | $19.35 | $13.05 | 83,999 |
| 2015-08-27 | $19.40 | $19.50 | $19.37 | $19.45 | $13.11 | 71,703 |
| 2015-08-26 | $19.61 | $19.68 | $19.44 | $19.45 | $13.11 | 143,895 |
| 2015-08-25 | $19.64 | $19.86 | $19.59 | $19.61 | $13.22 | 113,082 |
| 2015-08-24 | $19.64 | $19.79 | $19.56 | $19.64 | $13.24 | 164,951 |
| 2015-08-21 | $19.75 | $19.87 | $19.74 | $19.79 | $13.34 | 102,266 |
| 2015-08-20 | $19.65 | $19.81 | $19.63 | $19.81 | $13.36 | 54,646 |
| 2015-08-19 | $19.60 | $19.72 | $19.55 | $19.70 | $13.28 | 50,365 |
| 2015-08-18 | $19.63 | $19.67 | $19.56 | $19.61 | $13.22 | 68,169 |
| 2015-08-17 | $19.57 | $19.67 | $19.57 | $19.67 | $13.26 | 89,253 |
| 2015-08-14 | $19.55 | $19.64 | $19.52 | $19.59 | $13.21 | 41,623 |
| 2015-08-13 | $19.59 | $19.61 | $19.53 | $19.59 | $13.21 | 42,499 |
| 2015-08-12 | $19.66 | $19.74 | $19.60 | $19.60 | $13.22 | 56,924 |
| 2015-08-11 | $19.60 | $19.76 | $19.60 | $19.75 | $13.24 | 120,031 |
| 2015-08-10 | $19.60 | $19.63 | $19.53 | $19.58 | $13.13 | 67,545 |
| 2015-08-07 | $19.45 | $19.61 | $19.40 | $19.59 | $13.13 | 72,286 |
| 2015-08-06 | $19.25 | $19.50 | $19.23 | $19.48 | $13.06 | 67,306 |
| 2015-08-05 | $19.66 | $19.68 | $19.11 | $19.19 | $12.87 | 206,583 |
| 2015-08-04 | $19.78 | $19.78 | $19.69 | $19.73 | $13.23 | 45,274 |
| 2015-08-03 | $19.68 | $19.76 | $19.65 | $19.74 | $13.23 | 57,991 |
| 2015-07-31 | $19.48 | $19.66 | $19.45 | $19.63 | $13.16 | 71,471 |
| 2015-07-30 | $19.39 | $19.45 | $19.39 | $19.41 | $13.01 | 29,147 |
| 2015-07-29 | $19.48 | $19.49 | $19.37 | $19.40 | $13.01 | 46,032 |
| 2015-07-28 | $19.46 | $19.49 | $19.30 | $19.48 | $13.06 | 106,690 |
| 2015-07-27 | $19.39 | $19.51 | $19.35 | $19.41 | $13.01 | 101,320 |
| 2015-07-24 | $19.42 | $19.49 | $19.32 | $19.42 | $13.02 | 118,585 |
| 2015-07-23 | $19.32 | $19.48 | $19.28 | $19.39 | $13.00 | 94,818 |
| 2015-07-22 | $19.37 | $19.50 | $19.28 | $19.29 | $12.93 | 210,115 |
| 2015-07-21 | $19.36 | $19.46 | $19.29 | $19.35 | $12.97 | 76,508 |
| 2015-07-20 | $19.70 | $19.71 | $19.37 | $19.38 | $12.99 | 94,404 |
| 2015-07-17 | $19.62 | $19.82 | $19.52 | $19.77 | $13.25 | 102,868 |
| 2015-07-16 | $19.38 | $19.63 | $19.36 | $19.62 | $13.16 | 89,096 |
| 2015-07-15 | $19.24 | $19.46 | $19.24 | $19.46 | $13.05 | 80,400 |
| 2015-07-14 | $19.30 | $19.39 | $19.21 | $19.30 | $12.94 | 91,786 |
| 2015-07-13 | $19.42 | $19.43 | $19.28 | $19.34 | $12.97 | 97,264 |
| 2015-07-10 | $19.37 | $19.61 | $19.36 | $19.46 | $12.97 | 202,046 |
| 2015-07-09 | $19.59 | $19.64 | $19.42 | $19.43 | $12.95 | 89,242 |
| 2015-07-08 | $19.64 | $19.70 | $19.59 | $19.65 | $13.10 | 62,482 |
| 2015-07-07 | $19.59 | $19.69 | $19.58 | $19.69 | $13.12 | 70,902 |
| 2015-07-06 | $19.35 | $19.56 | $19.35 | $19.55 | $13.03 | 73,451 |
| 2015-07-02 | $19.48 | $19.48 | $19.32 | $19.33 | $12.88 | 102,595 |
| 2015-07-01 | $19.33 | $19.43 | $19.22 | $19.39 | $12.92 | 121,010 |
| 2015-06-30 | $19.23 | $19.41 | $19.22 | $19.35 | $12.90 | 147,201 |
| 2015-06-29 | $19.30 | $19.32 | $19.18 | $19.27 | $12.84 | 101,417 |
| 2015-06-26 | $19.28 | $19.33 | $19.21 | $19.21 | $12.80 | 75,661 |
| 2015-06-25 | $19.27 | $19.37 | $19.26 | $19.31 | $12.87 | 41,460 |
| 2015-06-24 | $19.27 | $19.35 | $19.25 | $19.32 | $12.88 | 89,862 |
| 2015-06-23 | $19.42 | $19.42 | $19.22 | $19.26 | $12.84 | 107,940 |
| 2015-06-22 | $19.58 | $19.59 | $19.46 | $19.49 | $12.99 | 76,941 |
| 2015-06-19 | $19.53 | $19.63 | $19.50 | $19.63 | $13.08 | 35,799 |
| 2015-06-18 | $19.47 | $19.55 | $19.45 | $19.48 | $12.98 | 76,747 |
| 2015-06-17 | $19.56 | $19.63 | $19.45 | $19.48 | $12.98 | 103,418 |
| 2015-06-16 | $19.56 | $19.63 | $19.48 | $19.50 | $13.00 | 91,055 |
| 2015-06-15 | $19.65 | $19.72 | $19.42 | $19.57 | $13.04 | 66,491 |
| 2015-06-12 | $19.37 | $19.66 | $19.36 | $19.62 | $13.08 | 112,687 |
| 2015-06-11 | $19.39 | $19.41 | $19.33 | $19.37 | $12.91 | 100,508 |
| 2015-06-10 | $19.42 | $19.55 | $19.37 | $19.42 | $12.87 | 117,292 |
| 2015-06-09 | $19.71 | $19.72 | $19.41 | $19.49 | $12.92 | 204,960 |
| 2015-06-08 | $19.91 | $19.93 | $19.68 | $19.71 | $13.06 | 136,703 |
| 2015-06-05 | $19.93 | $19.98 | $19.83 | $19.94 | $13.21 | 133,934 |
| 2015-06-04 | $20.06 | $20.12 | $19.98 | $19.98 | $13.24 | 82,055 |
| 2015-06-03 | $20.06 | $20.13 | $19.97 | $19.99 | $13.25 | 77,250 |
| 2015-06-02 | $20.20 | $20.23 | $20.11 | $20.12 | $13.33 | 89,138 |
| 2015-06-01 | $20.51 | $20.51 | $20.20 | $20.26 | $13.43 | 72,588 |
| 2015-05-29 | $20.23 | $20.60 | $20.23 | $20.48 | $13.57 | 90,401 |
Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB) News Headlines
Recent Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB) News
Similar Companies to Nuveen Build America Bond Fund Common Shares of Beneficial Interest (NBB) 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 | -- | -- | -- |