Virtus AllianzGI Equity & Convertible Income Fund (NIE) Exchange: NYSE
Data as of Oct. 7, 2025
$24.84 ($0.07) 0.28%
Virtus AllianzGI Equity & Convertible Income Fund - Daily Information
Click for more stock information on Virtus AllianzGI Equity & Convertible Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $24.81 |
| Previous Close | $24.84 |
| High | $24.96 |
| Low | $24.81 |
| Adjusted Open | $24.81 |
| Previous Adjusted Close | $24.84 |
| Adjusted High | $24.96 |
| Adjusted Low | $24.81 |
About Virtus AllianzGI Equity & Convertible Income Fund (NIE)
AllianzGI Equity and Convertible Income Fund, formerly AllianzGI Equity & Convertible Income Fund, is a diversified, closed-end management investment company. The Fund's investment objective is to seek total return consisted of capital appreciation, current income and gains, with a secondary objective of long-term capital appreciation. Under normal market conditions the Fund pursues its investment objectives by investing in a diversified portfolio of dividend-paying common stocks and income-producing convertible securities. The Fund also employs a strategy of writing (selling) call options on equity indexes. Allianz Global Investors Fund Management LLC serves as the Funds' investment manager and is an indirect wholly owned subsidiary of Allianz Asset Management of America L.P.
Invest in Virtus AllianzGI Equity & Convertible Income Fund (NIE)
Historical Stock Data for Virtus AllianzGI Equity & Convertible Income Fund (NIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | $24.81 | $24.96 | $24.81 | $24.84 | $24.84 | 66,064 |
| 2025-09-17 | $24.89 | $24.89 | $24.60 | $24.77 | $24.77 | 66,209 |
| 2025-09-16 | $24.90 | $25.05 | $24.75 | $24.82 | $24.82 | 45,331 |
| 2025-09-15 | $24.99 | $25.10 | $24.92 | $24.96 | $24.96 | 56,417 |
| 2025-09-12 | $24.90 | $25.03 | $24.83 | $24.94 | $24.94 | 35,324 |
| 2025-09-11 | $25.28 | $25.40 | $25.18 | $25.39 | $24.89 | 58,013 |
| 2025-09-10 | $25.14 | $25.30 | $25.11 | $25.12 | $24.63 | 43,111 |
| 2025-09-09 | $25.03 | $25.12 | $25.00 | $25.06 | $24.57 | 32,401 |
| 2025-09-08 | $24.96 | $25.14 | $24.91 | $25.01 | $24.52 | 56,718 |
| 2025-09-05 | $25.05 | $25.05 | $24.80 | $24.88 | $24.39 | 36,154 |
| 2025-09-04 | $24.80 | $24.96 | $24.78 | $24.96 | $24.47 | 29,711 |
| 2025-09-03 | $24.72 | $24.87 | $24.69 | $24.75 | $24.26 | 42,184 |
| 2025-09-02 | $24.60 | $24.68 | $24.53 | $24.68 | $24.19 | 36,227 |
| 2025-08-29 | $24.77 | $24.83 | $24.67 | $24.83 | $24.34 | 37,665 |
| 2025-08-28 | $24.79 | $24.89 | $24.75 | $24.79 | $24.30 | 35,737 |
| 2025-08-27 | $24.69 | $24.92 | $24.50 | $24.72 | $24.23 | 35,607 |
| 2025-08-26 | $24.58 | $24.66 | $24.51 | $24.66 | $24.18 | 37,537 |
| 2025-08-25 | $24.53 | $24.59 | $24.47 | $24.51 | $24.51 | 51,945 |
| 2025-08-22 | $24.38 | $24.63 | $24.20 | $24.50 | $24.50 | 97,600 |
| 2025-08-21 | $24.08 | $24.29 | $24.03 | $24.20 | $24.20 | 55,849 |
| 2025-08-20 | $24.16 | $24.27 | $24.05 | $24.17 | $24.17 | 32,657 |
| 2025-08-19 | $24.41 | $24.41 | $24.19 | $24.24 | $24.24 | 26,609 |
| 2025-08-18 | $24.46 | $24.51 | $24.34 | $24.41 | $24.41 | 53,810 |
| 2025-08-15 | $24.42 | $24.51 | $24.37 | $24.40 | $24.40 | 50,067 |
| 2025-08-14 | $24.42 | $24.46 | $24.38 | $24.41 | $24.41 | 42,552 |
| 2025-08-13 | $24.50 | $24.52 | $24.40 | $24.42 | $24.42 | 66,552 |
| 2025-08-12 | $24.26 | $24.48 | $24.18 | $24.44 | $24.44 | 48,470 |
| 2025-08-11 | $24.35 | $24.41 | $24.18 | $24.26 | $24.26 | 47,154 |
| 2025-08-08 | $24.29 | $24.35 | $24.21 | $24.26 | $24.26 | 53,694 |
| 2025-08-07 | $24.37 | $24.37 | $24.06 | $24.27 | $24.27 | 53,094 |
| 2025-08-06 | $24.08 | $24.26 | $23.89 | $24.17 | $24.17 | 101,291 |
| 2025-08-05 | $24.01 | $24.16 | $23.89 | $24.06 | $24.06 | 57,666 |
| 2025-08-04 | $23.89 | $24.14 | $23.78 | $24.05 | $24.05 | 47,750 |
| 2025-08-01 | $24.01 | $24.01 | $23.74 | $23.89 | $23.89 | 72,398 |
| 2025-07-31 | $24.15 | $24.38 | $24.09 | $24.12 | $24.12 | 77,007 |
| 2025-07-30 | $24.25 | $24.25 | $24.09 | $24.15 | $24.15 | 48,880 |
| 2025-07-29 | $24.17 | $24.25 | $24.11 | $24.18 | $24.18 | 56,411 |
| 2025-07-28 | $24.25 | $24.29 | $24.15 | $24.24 | $24.24 | 71,599 |
| 2025-07-25 | $24.11 | $24.42 | $24.05 | $24.24 | $24.24 | 103,234 |
| 2025-07-24 | $24.07 | $24.12 | $23.94 | $24.05 | $24.05 | 46,356 |
| 2025-07-23 | $24.13 | $24.15 | $23.93 | $24.05 | $24.05 | 79,165 |
| 2025-07-22 | $24.15 | $24.16 | $23.93 | $24.04 | $24.04 | 57,624 |
| 2025-07-21 | $23.99 | $24.16 | $23.99 | $24.13 | $24.13 | 37,310 |
| 2025-07-18 | $24.00 | $24.10 | $23.92 | $23.95 | $23.95 | 44,786 |
| 2025-07-17 | $23.95 | $24.05 | $23.91 | $24.01 | $24.01 | 50,805 |
| 2025-07-16 | $23.87 | $24.01 | $23.74 | $23.86 | $23.86 | 55,523 |
| 2025-07-15 | $24.05 | $24.05 | $23.81 | $23.87 | $23.87 | 80,344 |
| 2025-07-14 | $23.79 | $23.96 | $23.79 | $23.88 | $23.88 | 50,157 |
| 2025-07-11 | $23.88 | $23.97 | $23.70 | $23.82 | $23.82 | 64,329 |
| 2025-07-10 | $24.03 | $24.05 | $23.84 | $23.99 | $23.99 | 36,913 |
| 2025-07-09 | $23.97 | $24.02 | $23.86 | $23.95 | $23.95 | 51,785 |
| 2025-07-08 | $23.86 | $23.98 | $23.71 | $23.82 | $23.82 | 51,336 |
| 2025-07-07 | $23.95 | $23.98 | $23.72 | $23.80 | $23.80 | 62,754 |
| 2025-07-03 | $23.91 | $24.07 | $23.90 | $24.07 | $24.07 | 47,221 |
| 2025-07-02 | $23.80 | $23.93 | $23.62 | $23.85 | $23.85 | 55,283 |
| 2025-07-01 | $23.80 | $23.90 | $23.56 | $23.84 | $23.84 | 84,160 |
| 2025-06-30 | $23.84 | $24.05 | $23.77 | $23.90 | $23.90 | 65,152 |
| 2025-06-27 | $23.72 | $23.96 | $23.47 | $23.83 | $23.83 | 158,925 |
| 2025-06-26 | $23.34 | $23.59 | $23.34 | $23.59 | $23.59 | 91,037 |
| 2025-06-25 | $23.34 | $23.37 | $23.28 | $23.36 | $23.36 | 62,528 |
| 2025-06-24 | $23.14 | $23.33 | $23.14 | $23.27 | $23.27 | 42,843 |
| 2025-06-23 | $22.85 | $23.14 | $22.84 | $23.07 | $23.07 | 111,426 |
| 2025-06-20 | $22.96 | $23.02 | $22.77 | $22.81 | $22.81 | 42,082 |
| 2025-06-18 | $23.02 | $23.09 | $22.83 | $22.89 | $22.89 | 93,804 |
| 2025-06-17 | $22.98 | $23.20 | $22.74 | $22.92 | $22.92 | 58,793 |
| 2025-06-16 | $22.95 | $23.17 | $22.88 | $23.08 | $23.08 | 35,432 |
| 2025-06-13 | $22.97 | $23.09 | $22.79 | $22.85 | $22.85 | 47,569 |
| 2025-06-12 | $23.07 | $23.23 | $22.86 | $23.18 | $23.18 | 42,211 |
| 2025-06-11 | $23.62 | $23.70 | $23.49 | $23.54 | $23.04 | 57,006 |
| 2025-06-10 | $23.71 | $23.81 | $23.53 | $23.62 | $23.12 | 54,576 |
| 2025-06-09 | $23.54 | $23.72 | $23.50 | $23.63 | $23.13 | 61,956 |
| 2025-06-06 | $23.45 | $23.56 | $23.44 | $23.49 | $23.49 | 39,828 |
| 2025-06-05 | $23.38 | $23.48 | $23.21 | $23.37 | $23.37 | 54,688 |
| 2025-06-04 | $23.35 | $23.55 | $23.17 | $23.34 | $23.34 | 78,497 |
| 2025-06-03 | $23.12 | $23.35 | $23.12 | $23.32 | $23.32 | 33,273 |
| 2025-06-02 | $23.02 | $23.32 | $22.90 | $23.12 | $23.12 | 42,745 |
| 2025-05-30 | $23.17 | $23.32 | $22.98 | $23.17 | $23.17 | 97,266 |
| 2025-05-29 | $23.20 | $23.37 | $23.14 | $23.17 | $23.17 | 51,019 |
| 2025-05-28 | $23.08 | $23.19 | $23.00 | $23.10 | $23.10 | 32,001 |
| 2025-05-27 | $23.25 | $23.33 | $23.13 | $23.18 | $23.18 | 53,964 |
| 2025-05-23 | $22.81 | $23.05 | $22.76 | $22.99 | $22.99 | 37,493 |
| 2025-05-22 | $22.95 | $23.09 | $22.79 | $23.01 | $23.01 | 42,480 |
| 2025-05-21 | $23.17 | $23.34 | $22.84 | $22.97 | $22.97 | 49,874 |
| 2025-05-20 | $23.22 | $23.38 | $23.05 | $23.18 | $23.18 | 41,634 |
| 2025-05-19 | $22.96 | $23.29 | $22.94 | $23.24 | $23.24 | 43,411 |
| 2025-05-16 | $23.27 | $23.37 | $23.15 | $23.28 | $23.28 | 32,337 |
| 2025-05-15 | $23.16 | $23.39 | $22.93 | $23.27 | $23.27 | 25,492 |
| 2025-05-14 | $23.12 | $23.19 | $23.04 | $23.18 | $23.18 | 44,181 |
| 2025-05-13 | $22.90 | $23.14 | $22.81 | $23.07 | $23.07 | 39,797 |
| 2025-05-12 | $22.99 | $23.00 | $22.63 | $22.87 | $22.87 | 69,171 |
| 2025-05-09 | $22.36 | $22.43 | $22.10 | $22.28 | $22.28 | 20,981 |
| 2025-05-08 | $22.26 | $22.50 | $22.21 | $22.32 | $22.32 | 46,161 |
| 2025-05-07 | $22.20 | $22.30 | $22.10 | $22.13 | $22.13 | 72,992 |
| 2025-05-06 | $22.06 | $22.21 | $21.92 | $22.16 | $22.16 | 48,366 |
| 2025-05-05 | $22.18 | $22.31 | $22.03 | $22.22 | $22.22 | 47,347 |
| 2025-05-02 | $22.37 | $22.37 | $22.19 | $22.28 | $22.28 | 56,161 |
| 2025-05-01 | $22.09 | $22.24 | $21.92 | $22.15 | $22.15 | 66,485 |
| 2025-04-30 | $21.72 | $21.87 | $21.47 | $21.87 | $21.87 | 56,864 |
| 2025-04-29 | $21.72 | $21.95 | $21.71 | $21.95 | $21.95 | 33,669 |
| 2025-04-28 | $21.72 | $21.80 | $21.47 | $21.72 | $21.72 | 30,454 |
| 2025-04-25 | $21.59 | $21.78 | $21.40 | $21.71 | $21.71 | 38,999 |
| 2025-04-24 | $21.26 | $21.65 | $21.26 | $21.49 | $21.49 | 58,597 |
| 2025-04-23 | $21.30 | $21.46 | $21.12 | $21.21 | $21.21 | 64,141 |
| 2025-04-22 | $20.40 | $20.90 | $20.40 | $20.78 | $20.78 | 99,056 |
| 2025-04-21 | $20.69 | $20.69 | $20.11 | $20.17 | $20.17 | 84,190 |
| 2025-04-17 | $20.72 | $20.94 | $20.72 | $20.81 | $20.81 | 47,822 |
| 2025-04-16 | $20.97 | $21.08 | $20.56 | $20.67 | $20.67 | 39,819 |
| 2025-04-15 | $21.00 | $21.39 | $20.88 | $21.09 | $21.09 | 58,035 |
| 2025-04-14 | $21.26 | $21.26 | $20.79 | $20.94 | $20.94 | 108,226 |
| 2025-04-11 | $20.57 | $21.00 | $20.39 | $20.90 | $20.90 | 57,470 |
| 2025-04-10 | $20.98 | $21.36 | $20.24 | $20.55 | $20.55 | 85,147 |
| 2025-04-09 | $19.60 | $21.47 | $19.38 | $21.32 | $21.32 | 164,542 |
| 2025-04-08 | $20.16 | $20.71 | $19.44 | $19.52 | $19.52 | 131,649 |
| 2025-04-07 | $18.64 | $19.84 | $18.54 | $19.51 | $19.51 | 220,629 |
| 2025-04-04 | $20.90 | $21.19 | $20.00 | $20.01 | $20.01 | 185,416 |
| 2025-04-03 | $21.75 | $21.86 | $21.23 | $21.45 | $21.45 | 125,305 |
| 2025-04-02 | $22.03 | $22.33 | $21.92 | $22.30 | $22.30 | 80,594 |
| 2025-04-01 | $22.00 | $22.25 | $21.87 | $22.18 | $22.18 | 74,696 |
| 2025-03-31 | $21.99 | $22.18 | $21.79 | $22.13 | $22.13 | 100,912 |
| 2025-03-28 | $22.53 | $22.58 | $22.02 | $22.20 | $22.20 | 171,040 |
| 2025-03-27 | $22.36 | $22.60 | $22.28 | $22.51 | $22.51 | 108,107 |
| 2025-03-26 | $22.75 | $22.79 | $22.40 | $22.43 | $22.43 | 76,943 |
| 2025-03-25 | $22.81 | $22.86 | $22.64 | $22.83 | $22.83 | 55,509 |
| 2025-03-24 | $22.60 | $22.75 | $22.50 | $22.70 | $22.70 | 72,355 |
| 2025-03-21 | $22.22 | $22.43 | $22.22 | $22.37 | $22.37 | 24,287 |
| 2025-03-20 | $22.30 | $22.70 | $22.29 | $22.38 | $22.38 | 45,505 |
| 2025-03-19 | $22.05 | $22.66 | $22.04 | $22.38 | $22.38 | 55,702 |
| 2025-03-18 | $22.36 | $22.65 | $21.91 | $22.13 | $22.13 | 65,933 |
| 2025-03-17 | $22.19 | $22.49 | $22.08 | $22.38 | $22.38 | 52,359 |
| 2025-03-14 | $21.92 | $22.20 | $21.92 | $22.18 | $22.18 | 50,548 |
| 2025-03-13 | $22.12 | $22.18 | $21.71 | $21.85 | $21.85 | 74,664 |
| 2025-03-12 | $22.64 | $22.76 | $22.40 | $22.57 | $22.07 | 50,382 |
| 2025-03-11 | $22.28 | $22.79 | $22.12 | $22.44 | $21.94 | 113,511 |
| 2025-03-10 | $22.98 | $23.10 | $22.11 | $22.31 | $21.81 | 109,679 |
| 2025-03-07 | $23.13 | $23.69 | $23.05 | $23.21 | $23.21 | 60,166 |
| 2025-03-06 | $23.45 | $23.50 | $23.06 | $23.11 | $23.11 | 62,083 |
| 2025-03-05 | $23.75 | $23.80 | $23.29 | $23.69 | $23.69 | 70,853 |
| 2025-03-04 | $23.50 | $23.93 | $23.30 | $23.60 | $23.60 | 79,293 |
| 2025-03-03 | $24.21 | $24.22 | $23.60 | $23.70 | $23.70 | 77,413 |
| 2025-02-28 | $23.83 | $24.20 | $23.75 | $23.99 | $23.99 | 47,456 |
| 2025-02-27 | $24.07 | $24.25 | $23.75 | $23.81 | $23.81 | 43,659 |
| 2025-02-26 | $24.10 | $24.53 | $24.00 | $24.02 | $24.02 | 61,907 |
| 2025-02-25 | $24.50 | $24.55 | $24.01 | $24.10 | $24.10 | 88,349 |
| 2025-02-24 | $24.75 | $24.92 | $24.07 | $24.43 | $24.43 | 104,588 |
| 2025-02-21 | $25.00 | $25.19 | $24.43 | $24.64 | $24.64 | 69,332 |
| 2025-02-20 | $25.00 | $25.20 | $24.75 | $24.90 | $24.90 | 32,454 |
| 2025-02-19 | $24.99 | $25.19 | $24.89 | $25.05 | $25.05 | 28,895 |
| 2025-02-18 | $25.16 | $25.19 | $24.88 | $25.07 | $25.07 | 44,169 |
| 2025-02-14 | $25.07 | $25.18 | $25.01 | $25.17 | $25.17 | 34,368 |
| 2025-02-13 | $24.97 | $25.09 | $24.75 | $25.04 | $25.04 | 46,307 |
| 2025-02-12 | $24.89 | $25.09 | $24.77 | $24.84 | $24.84 | 29,278 |
| 2025-02-11 | $25.00 | $25.07 | $24.85 | $25.01 | $25.01 | 34,911 |
| 2025-02-10 | $25.06 | $25.15 | $24.83 | $25.01 | $25.01 | 31,595 |
| 2025-02-07 | $25.18 | $25.18 | $24.76 | $24.95 | $24.95 | 44,547 |
| 2025-02-06 | $25.01 | $25.14 | $24.80 | $25.08 | $25.08 | 49,771 |
| 2025-02-05 | $24.85 | $24.97 | $24.60 | $24.94 | $24.94 | 28,649 |
| 2025-02-04 | $24.57 | $24.99 | $24.52 | $24.77 | $24.77 | 50,867 |
| 2025-02-03 | $24.55 | $24.78 | $24.50 | $24.58 | $24.58 | 55,693 |
| 2025-01-31 | $24.93 | $25.24 | $24.76 | $24.91 | $24.91 | 75,667 |
| 2025-01-30 | $24.83 | $25.12 | $24.67 | $24.98 | $24.98 | 39,341 |
| 2025-01-29 | $24.82 | $24.89 | $24.61 | $24.77 | $24.77 | 49,004 |
| 2025-01-28 | $24.74 | $24.98 | $24.64 | $24.89 | $24.89 | 50,959 |
| 2025-01-27 | $24.65 | $25.00 | $24.65 | $24.72 | $24.72 | 40,670 |
| 2025-01-24 | $25.26 | $25.35 | $24.90 | $25.01 | $25.01 | 52,635 |
| 2025-01-23 | $25.19 | $25.29 | $25.03 | $25.19 | $25.19 | 41,219 |
| 2025-01-22 | $24.82 | $25.25 | $24.80 | $25.19 | $25.19 | 84,859 |
| 2025-01-21 | $24.87 | $24.89 | $24.71 | $24.81 | $24.81 | 54,765 |
| 2025-01-17 | $24.81 | $24.90 | $24.55 | $24.65 | $24.65 | 69,264 |
| 2025-01-16 | $24.63 | $24.79 | $24.39 | $24.67 | $24.67 | 56,170 |
| 2025-01-15 | $24.14 | $24.63 | $24.09 | $24.61 | $24.61 | 102,898 |
| 2025-01-14 | $23.85 | $24.20 | $23.52 | $23.81 | $23.81 | 44,438 |
| 2025-01-13 | $23.46 | $24.06 | $23.41 | $23.67 | $23.67 | 72,372 |
| 2025-01-10 | $23.90 | $24.20 | $23.56 | $23.64 | $23.64 | 69,257 |
| 2025-01-08 | $24.16 | $24.26 | $24.00 | $24.18 | $24.18 | 38,542 |
| 2025-01-07 | $24.38 | $24.41 | $23.95 | $24.13 | $24.13 | 64,412 |
| 2025-01-06 | $24.28 | $24.50 | $24.28 | $24.36 | $24.36 | 59,370 |
| 2025-01-03 | $23.92 | $24.45 | $23.92 | $24.15 | $24.15 | 51,769 |
| 2025-01-02 | $24.77 | $24.85 | $23.87 | $23.91 | $23.91 | 176,083 |
| 2024-12-31 | $24.80 | $24.80 | $24.28 | $24.66 | $24.66 | 47,112 |
| 2024-12-30 | $24.47 | $25.05 | $24.27 | $24.74 | $24.74 | 172,983 |
| 2024-12-27 | $24.51 | $24.71 | $24.26 | $24.54 | $24.54 | 82,993 |
| 2024-12-26 | $24.58 | $24.75 | $24.33 | $24.51 | $24.51 | 49,330 |
| 2024-12-24 | $24.19 | $24.75 | $23.95 | $24.58 | $24.58 | 39,044 |
| 2024-12-23 | $23.91 | $24.38 | $23.71 | $24.26 | $24.26 | 98,594 |
| 2024-12-20 | $23.39 | $24.02 | $23.27 | $23.84 | $23.84 | 75,289 |
| 2024-12-19 | $23.84 | $24.24 | $23.47 | $23.49 | $23.49 | 87,077 |
| 2024-12-18 | $24.24 | $24.54 | $23.67 | $23.68 | $23.68 | 60,949 |
| 2024-12-17 | $24.36 | $24.43 | $24.24 | $24.31 | $24.31 | 50,014 |
| 2024-12-16 | $24.52 | $24.77 | $24.42 | $24.44 | $24.44 | 55,848 |
| 2024-12-13 | $24.44 | $24.67 | $24.32 | $24.48 | $24.48 | 52,817 |
| 2024-12-12 | $24.57 | $24.77 | $24.34 | $24.39 | $24.39 | 45,366 |
| 2024-12-11 | $25.00 | $25.35 | $24.89 | $24.93 | $24.43 | 49,067 |
| 2024-12-10 | $25.37 | $25.44 | $24.81 | $24.89 | $24.39 | 64,989 |
| 2024-12-09 | $25.14 | $25.44 | $25.04 | $25.31 | $24.80 | 74,271 |
| 2024-12-06 | $24.97 | $25.09 | $24.97 | $25.08 | $24.58 | 65,489 |
| 2024-12-05 | $25.06 | $25.08 | $24.80 | $24.91 | $24.41 | 58,510 |
| 2024-12-04 | $24.80 | $24.97 | $24.70 | $24.94 | $24.44 | 52,793 |
| 2024-12-03 | $24.54 | $24.76 | $24.44 | $24.72 | $24.22 | 71,897 |
| 2024-12-02 | $24.51 | $24.66 | $24.28 | $24.60 | $24.11 | 65,377 |
| 2024-11-29 | $24.40 | $24.60 | $24.32 | $24.59 | $24.10 | 42,972 |
| 2024-11-27 | $24.38 | $24.51 | $24.23 | $24.32 | $23.83 | 40,406 |
| 2024-11-26 | $24.31 | $24.35 | $24.22 | $24.33 | $23.84 | 56,485 |
| 2024-11-25 | $24.15 | $24.39 | $24.15 | $24.26 | $23.77 | 80,259 |
| 2024-11-22 | $24.12 | $24.20 | $24.00 | $24.13 | $23.65 | 61,603 |
| 2024-11-21 | $24.05 | $24.14 | $23.82 | $24.07 | $23.59 | 71,510 |
| 2024-11-20 | $24.03 | $24.18 | $23.74 | $23.88 | $23.40 | 39,446 |
| 2024-11-19 | $23.85 | $24.12 | $23.71 | $23.95 | $23.47 | 78,626 |
| 2024-11-18 | $23.55 | $23.97 | $23.55 | $23.89 | $23.41 | 39,258 |
| 2024-11-15 | $23.85 | $24.02 | $23.53 | $23.54 | $23.07 | 47,388 |
| 2024-11-14 | $24.03 | $24.13 | $23.85 | $23.96 | $23.96 | 50,406 |
| 2024-11-13 | $24.04 | $24.19 | $23.95 | $23.96 | $23.96 | 60,686 |
| 2024-11-12 | $24.07 | $24.21 | $23.93 | $24.04 | $24.04 | 58,669 |
| 2024-11-11 | $23.95 | $24.10 | $23.83 | $24.00 | $24.00 | 51,071 |
| 2024-11-08 | $23.80 | $23.92 | $23.74 | $23.81 | $23.81 | 76,242 |
| 2024-11-07 | $23.56 | $23.78 | $23.56 | $23.74 | $23.74 | 60,490 |
| 2024-11-06 | $23.43 | $23.53 | $23.02 | $23.49 | $23.49 | 59,450 |
| 2024-11-05 | $22.97 | $23.23 | $22.96 | $22.97 | $22.97 | 116,835 |
| 2024-11-04 | $22.95 | $23.02 | $22.93 | $22.96 | $22.96 | 54,941 |
| 2024-11-01 | $22.93 | $23.20 | $22.92 | $22.96 | $22.96 | 68,807 |
| 2024-10-31 | $23.10 | $23.10 | $22.89 | $22.93 | $22.93 | 66,086 |
| 2024-10-30 | $23.10 | $23.32 | $23.10 | $23.14 | $23.14 | 51,588 |
| 2024-10-29 | $23.28 | $23.42 | $23.17 | $23.20 | $23.20 | 44,347 |
| 2024-10-28 | $23.44 | $23.44 | $23.25 | $23.28 | $23.28 | 48,525 |
| 2024-10-25 | $23.30 | $23.52 | $23.19 | $23.32 | $23.32 | 43,365 |
| 2024-10-24 | $23.32 | $23.39 | $23.19 | $23.24 | $23.24 | 42,405 |
| 2024-10-23 | $23.50 | $23.60 | $23.25 | $23.27 | $23.27 | 48,773 |
| 2024-10-22 | $23.59 | $23.65 | $23.54 | $23.63 | $23.63 | 29,251 |
| 2024-10-21 | $23.63 | $23.63 | $23.45 | $23.59 | $23.59 | 44,865 |
| 2024-10-18 | $23.55 | $23.79 | $23.43 | $23.60 | $23.60 | 53,359 |
| 2024-10-17 | $23.48 | $23.55 | $23.39 | $23.44 | $23.44 | 21,573 |
| 2024-10-16 | $23.47 | $23.49 | $23.36 | $23.46 | $23.46 | 34,582 |
| 2024-10-15 | $23.46 | $23.50 | $23.36 | $23.39 | $23.39 | 58,632 |
| 2024-10-14 | $23.40 | $23.55 | $23.34 | $23.39 | $23.39 | 48,093 |
| 2024-10-11 | $23.35 | $23.42 | $23.29 | $23.32 | $23.32 | 32,104 |
| 2024-10-10 | $23.40 | $23.41 | $23.22 | $23.26 | $23.26 | 40,052 |
| 2024-10-09 | $23.23 | $23.42 | $23.17 | $23.42 | $23.42 | 64,780 |
| 2024-10-08 | $23.04 | $23.17 | $23.04 | $23.15 | $23.15 | 54,814 |
| 2024-10-07 | $23.07 | $23.16 | $22.80 | $22.98 | $22.98 | 87,421 |
| 2024-10-04 | $23.01 | $23.02 | $22.88 | $23.01 | $23.01 | 79,412 |
| 2024-10-03 | $22.73 | $22.87 | $22.65 | $22.75 | $22.75 | 73,111 |
| 2024-10-02 | $22.74 | $22.95 | $22.62 | $22.89 | $22.89 | 54,655 |
| 2024-10-01 | $22.98 | $22.98 | $22.71 | $22.89 | $22.89 | 44,149 |
| 2024-09-30 | $22.89 | $23.05 | $22.67 | $23.01 | $23.01 | 66,259 |
| 2024-09-27 | $22.96 | $23.05 | $22.69 | $22.99 | $22.99 | 65,946 |
| 2024-09-26 | $23.11 | $23.12 | $22.85 | $22.97 | $22.97 | 156,883 |
| 2024-09-25 | $22.77 | $22.88 | $22.61 | $22.86 | $22.86 | 93,025 |
| 2024-09-24 | $22.83 | $22.85 | $22.56 | $22.75 | $22.75 | 57,290 |
| 2024-09-23 | $22.79 | $22.89 | $22.72 | $22.81 | $22.81 | 77,863 |
| 2024-09-20 | $23.14 | $23.15 | $22.70 | $22.79 | $22.79 | 63,410 |
| 2024-09-19 | $22.90 | $23.12 | $22.85 | $23.07 | $23.07 | 82,804 |
| 2024-09-18 | $22.60 | $22.83 | $22.55 | $22.62 | $22.62 | 83,815 |
| 2024-09-17 | $22.69 | $22.77 | $22.47 | $22.55 | $22.55 | 44,347 |
| 2024-09-16 | $22.56 | $22.69 | $22.30 | $22.56 | $22.56 | 81,111 |
| 2024-09-13 | $22.37 | $22.57 | $22.35 | $22.53 | $22.53 | 74,560 |
| 2024-09-12 | $22.73 | $22.78 | $22.54 | $22.71 | $22.22 | 70,354 |
| 2024-09-11 | $22.51 | $22.65 | $22.21 | $22.59 | $22.10 | 59,677 |
| 2024-09-10 | $22.46 | $22.51 | $22.28 | $22.42 | $21.93 | 63,569 |
| 2024-09-09 | $22.19 | $22.56 | $22.18 | $22.33 | $21.85 | 61,611 |
| 2024-09-06 | $22.41 | $22.52 | $22.07 | $22.09 | $21.61 | 32,848 |
| 2024-09-05 | $22.38 | $22.51 | $22.30 | $22.44 | $21.95 | 54,425 |
| 2024-09-04 | $22.23 | $22.46 | $22.23 | $22.38 | $21.89 | 43,311 |
| 2024-09-03 | $22.61 | $22.70 | $22.28 | $22.31 | $21.83 | 52,013 |
| 2024-08-30 | $22.57 | $22.74 | $22.55 | $22.67 | $22.67 | 48,035 |
| 2024-08-29 | $22.45 | $22.80 | $22.45 | $22.56 | $22.56 | 63,695 |
| 2024-08-28 | $22.66 | $22.73 | $22.34 | $22.45 | $22.45 | 62,814 |
| 2024-08-27 | $22.56 | $22.70 | $22.53 | $22.63 | $22.63 | 42,136 |
| 2024-08-26 | $22.78 | $22.84 | $22.51 | $22.55 | $22.55 | 107,095 |
| 2024-08-23 | $22.74 | $22.78 | $22.57 | $22.72 | $22.72 | 33,455 |
| 2024-08-22 | $22.82 | $22.82 | $22.45 | $22.56 | $22.56 | 43,698 |
| 2024-08-21 | $22.78 | $22.81 | $22.62 | $22.71 | $22.71 | 39,458 |
| 2024-08-20 | $22.57 | $22.71 | $22.51 | $22.65 | $22.65 | 48,035 |
| 2024-08-19 | $22.41 | $22.66 | $22.37 | $22.57 | $22.57 | 65,621 |
| 2024-08-16 | $22.24 | $22.63 | $22.24 | $22.48 | $22.48 | 48,586 |
| 2024-08-15 | $22.29 | $22.50 | $22.11 | $22.40 | $22.40 | 70,805 |
| 2024-08-14 | $22.22 | $22.32 | $22.08 | $22.10 | $22.10 | 91,358 |
| 2024-08-13 | $22.12 | $22.33 | $22.06 | $22.16 | $22.16 | 64,014 |
| 2024-08-12 | $22.07 | $22.15 | $21.83 | $22.03 | $22.03 | 59,238 |
| 2024-08-09 | $21.84 | $22.01 | $21.81 | $21.95 | $21.95 | 48,290 |
| 2024-08-08 | $21.64 | $21.97 | $21.52 | $21.85 | $21.85 | 52,468 |
| 2024-08-07 | $21.74 | $21.84 | $21.46 | $21.52 | $21.52 | 79,073 |
| 2024-08-06 | $21.17 | $21.66 | $21.13 | $21.46 | $21.46 | 85,765 |
| 2024-08-05 | $21.13 | $21.42 | $20.75 | $21.12 | $21.12 | 241,667 |
| 2024-08-02 | $22.02 | $22.42 | $21.76 | $21.88 | $21.88 | 47,512 |
| 2024-08-01 | $22.61 | $22.82 | $22.14 | $22.23 | $22.23 | 91,707 |
| 2024-07-31 | $22.53 | $22.70 | $22.44 | $22.55 | $22.55 | 74,708 |
| 2024-07-30 | $22.39 | $22.59 | $22.26 | $22.28 | $22.28 | 58,613 |
| 2024-07-29 | $22.38 | $22.42 | $22.24 | $22.36 | $22.36 | 63,837 |
| 2024-07-26 | $22.41 | $22.43 | $22.21 | $22.24 | $22.24 | 68,447 |
| 2024-07-25 | $22.37 | $22.50 | $22.24 | $22.30 | $22.30 | 109,373 |
| 2024-07-24 | $22.89 | $22.95 | $22.32 | $22.33 | $22.33 | 82,414 |
| 2024-07-23 | $22.95 | $23.11 | $22.91 | $22.95 | $22.95 | 58,032 |
| 2024-07-22 | $22.99 | $23.16 | $22.78 | $22.96 | $22.96 | 41,527 |
| 2024-07-19 | $22.75 | $22.99 | $22.75 | $22.76 | $22.76 | 22,877 |
| 2024-07-18 | $23.31 | $23.50 | $22.76 | $22.85 | $22.85 | 109,574 |
| 2024-07-17 | $23.35 | $23.71 | $23.25 | $23.30 | $23.30 | 52,903 |
| 2024-07-16 | $23.65 | $23.70 | $23.40 | $23.60 | $23.60 | 110,616 |
| 2024-07-15 | $23.60 | $23.75 | $23.47 | $23.52 | $23.52 | 73,359 |
| 2024-07-12 | $23.61 | $23.87 | $23.51 | $23.56 | $23.56 | 87,001 |
| 2024-07-11 | $23.50 | $23.72 | $23.48 | $23.60 | $23.60 | 106,712 |
| 2024-07-10 | $23.65 | $23.85 | $23.48 | $23.60 | $23.60 | 68,950 |
| 2024-07-09 | $23.56 | $23.71 | $23.36 | $23.53 | $23.53 | 96,306 |
| 2024-07-08 | $23.51 | $23.66 | $23.41 | $23.56 | $23.56 | 52,158 |
| 2024-07-05 | $23.35 | $23.67 | $23.26 | $23.50 | $23.50 | 37,677 |
| 2024-07-03 | $23.36 | $23.43 | $23.24 | $23.39 | $23.39 | 30,849 |
| 2024-07-02 | $23.15 | $23.35 | $23.03 | $23.26 | $23.26 | 34,649 |
| 2024-07-01 | $23.35 | $23.43 | $23.06 | $23.16 | $23.16 | 58,503 |
| 2024-06-28 | $23.31 | $23.69 | $23.24 | $23.24 | $23.24 | 64,248 |
| 2024-06-27 | $23.33 | $23.88 | $23.23 | $23.29 | $23.29 | 197,285 |
| 2024-06-26 | $22.92 | $23.23 | $22.89 | $23.18 | $23.18 | 81,540 |
| 2024-06-25 | $22.98 | $23.00 | $22.80 | $22.92 | $22.92 | 39,980 |
| 2024-06-24 | $22.86 | $22.92 | $22.72 | $22.92 | $22.92 | 53,236 |
| 2024-06-21 | $22.78 | $22.92 | $22.72 | $22.86 | $22.86 | 60,117 |
| 2024-06-20 | $22.96 | $22.97 | $22.66 | $22.81 | $22.81 | 54,467 |
| 2024-06-18 | $22.97 | $23.00 | $22.81 | $22.88 | $22.88 | 70,408 |
| 2024-06-17 | $22.99 | $23.00 | $22.68 | $22.89 | $22.89 | 68,647 |
| 2024-06-14 | $22.79 | $22.97 | $22.63 | $22.93 | $22.93 | 91,423 |
| 2024-06-13 | $22.99 | $22.99 | $22.77 | $22.88 | $22.88 | 55,405 |
| 2024-06-12 | $23.31 | $23.35 | $23.11 | $23.35 | $22.85 | 57,652 |
| 2024-06-11 | $23.28 | $23.32 | $22.93 | $23.05 | $22.56 | 54,880 |
| 2024-06-10 | $23.01 | $23.37 | $22.95 | $23.33 | $22.83 | 138,315 |
| 2024-06-07 | $22.92 | $22.97 | $22.80 | $22.92 | $22.43 | 79,559 |
| 2024-06-06 | $22.74 | $23.07 | $22.62 | $22.91 | $22.42 | 113,894 |
| 2024-06-05 | $22.46 | $22.69 | $22.46 | $22.66 | $22.18 | 54,775 |
| 2024-06-04 | $22.43 | $22.65 | $22.43 | $22.51 | $22.03 | 50,835 |
| 2024-06-03 | $22.42 | $22.60 | $22.29 | $22.43 | $21.95 | 32,530 |
| 2024-05-31 | $22.29 | $22.37 | $22.12 | $22.37 | $22.37 | 33,265 |
| 2024-05-30 | $22.33 | $22.38 | $22.21 | $22.26 | $22.26 | 40,975 |
| 2024-05-29 | $22.24 | $22.39 | $22.20 | $22.26 | $22.26 | 54,492 |
| 2024-05-28 | $22.68 | $22.68 | $22.47 | $22.52 | $22.52 | 33,094 |
| 2024-05-24 | $22.45 | $22.68 | $22.42 | $22.54 | $22.54 | 50,457 |
| 2024-05-23 | $22.64 | $22.68 | $22.27 | $22.32 | $22.32 | 109,361 |
| 2024-05-22 | $22.61 | $22.77 | $22.46 | $22.59 | $22.59 | 60,405 |
| 2024-05-21 | $22.70 | $22.75 | $22.48 | $22.59 | $22.59 | 102,306 |
| 2024-05-20 | $22.67 | $22.77 | $22.59 | $22.63 | $22.63 | 56,520 |
| 2024-05-17 | $22.69 | $22.69 | $22.51 | $22.59 | $22.59 | 26,315 |
| 2024-05-16 | $22.69 | $22.70 | $22.56 | $22.57 | $22.57 | 77,176 |
| 2024-05-15 | $22.51 | $22.67 | $22.38 | $22.67 | $22.67 | 59,105 |
| 2024-05-14 | $22.23 | $22.34 | $22.20 | $22.32 | $22.32 | 40,870 |
| 2024-05-13 | $22.32 | $22.32 | $22.13 | $22.17 | $22.17 | 70,726 |
| 2024-05-10 | $22.44 | $22.44 | $22.13 | $22.17 | $22.17 | 47,925 |
| 2024-05-09 | $22.29 | $22.31 | $22.20 | $22.30 | $22.30 | 54,594 |
| 2024-05-08 | $22.13 | $22.25 | $22.03 | $22.21 | $22.21 | 51,744 |
| 2024-05-07 | $22.28 | $22.30 | $22.16 | $22.20 | $22.20 | 47,334 |
| 2024-05-06 | $22.01 | $22.16 | $22.01 | $22.14 | $22.14 | 70,955 |
| 2024-05-03 | $22.07 | $22.11 | $21.91 | $22.02 | $22.02 | 45,600 |
| 2024-05-02 | $21.89 | $21.89 | $21.69 | $21.85 | $21.85 | 38,803 |
| 2024-05-01 | $21.73 | $21.92 | $21.68 | $21.72 | $21.72 | 49,480 |
| 2024-04-30 | $21.82 | $21.96 | $21.73 | $21.74 | $21.74 | 38,723 |
| 2024-04-29 | $21.99 | $22.02 | $21.88 | $21.93 | $21.93 | 41,292 |
| 2024-04-26 | $21.73 | $22.02 | $21.73 | $21.91 | $21.91 | 47,343 |
| 2024-04-25 | $21.66 | $21.72 | $21.56 | $21.66 | $21.66 | 60,588 |
| 2024-04-24 | $22.02 | $22.02 | $21.77 | $21.84 | $21.84 | 58,376 |
| 2024-04-23 | $21.73 | $21.91 | $21.73 | $21.89 | $21.89 | 52,371 |
| 2024-04-22 | $21.55 | $21.61 | $21.50 | $21.59 | $21.59 | 68,018 |
| 2024-04-19 | $21.60 | $21.70 | $21.36 | $21.38 | $21.38 | 25,260 |
| 2024-04-18 | $21.67 | $21.78 | $21.57 | $21.57 | $21.57 | 37,404 |
| 2024-04-17 | $21.79 | $21.85 | $21.61 | $21.67 | $21.67 | 40,599 |
| 2024-04-16 | $21.75 | $21.89 | $21.67 | $21.69 | $21.69 | 81,010 |
| 2024-04-15 | $22.25 | $22.29 | $21.72 | $21.75 | $21.75 | 53,470 |
| 2024-04-12 | $22.40 | $22.49 | $22.06 | $22.07 | $22.07 | 44,005 |
| 2024-04-11 | $22.31 | $22.46 | $22.26 | $22.44 | $22.44 | 42,124 |
| 2024-04-10 | $22.37 | $22.50 | $22.19 | $22.24 | $22.24 | 87,106 |
| 2024-04-09 | $22.64 | $22.65 | $22.39 | $22.43 | $22.43 | 62,981 |
| 2024-04-08 | $22.33 | $22.80 | $22.33 | $22.47 | $22.47 | 156,804 |
| 2024-04-05 | $22.21 | $22.42 | $22.20 | $22.33 | $22.33 | 65,720 |
| 2024-04-04 | $22.44 | $22.57 | $22.15 | $22.21 | $22.21 | 98,819 |
| 2024-04-03 | $22.21 | $22.40 | $22.20 | $22.36 | $22.36 | 96,146 |
| 2024-04-02 | $22.17 | $22.31 | $22.12 | $22.29 | $22.29 | 80,015 |
| 2024-04-01 | $22.32 | $22.56 | $22.32 | $22.40 | $22.40 | 117,269 |
| 2024-03-28 | $22.37 | $22.42 | $22.24 | $22.39 | $22.39 | 128,444 |
| 2024-03-27 | $22.17 | $22.29 | $22.10 | $22.29 | $22.29 | 98,719 |
| 2024-03-26 | $22.20 | $22.26 | $22.13 | $22.15 | $22.15 | 61,657 |
| 2024-03-25 | $22.14 | $22.20 | $22.06 | $22.12 | $22.12 | 33,800 |
| 2024-03-22 | $22.23 | $22.23 | $22.09 | $22.13 | $22.13 | 44,639 |
| 2024-03-21 | $22.11 | $22.23 | $22.10 | $22.13 | $22.13 | 64,060 |
| 2024-03-20 | $21.78 | $22.00 | $21.70 | $21.99 | $21.99 | 49,141 |
| 2024-03-19 | $21.66 | $21.74 | $21.55 | $21.73 | $21.73 | 50,644 |
| 2024-03-18 | $21.60 | $21.77 | $21.59 | $21.71 | $21.71 | 74,727 |
| 2024-03-15 | $21.65 | $21.69 | $21.44 | $21.48 | $21.48 | 99,025 |
| 2024-03-14 | $21.80 | $21.97 | $21.61 | $21.65 | $21.65 | 75,720 |
| 2024-03-13 | $21.96 | $22.10 | $21.79 | $21.80 | $21.80 | 67,490 |
| 2024-03-12 | $21.87 | $21.96 | $21.73 | $21.93 | $21.93 | 72,624 |
| 2024-03-11 | $21.71 | $21.81 | $21.68 | $21.74 | $21.74 | 94,541 |
| 2024-03-08 | $21.88 | $22.04 | $21.64 | $21.71 | $21.71 | 85,001 |
| 2024-03-07 | $22.28 | $22.34 | $22.18 | $22.25 | $21.75 | 206,872 |
| 2024-03-06 | $22.29 | $22.36 | $22.02 | $22.13 | $21.63 | 238,517 |
| 2024-03-05 | $22.45 | $22.47 | $22.12 | $22.26 | $21.76 | 73,925 |
| 2024-03-04 | $22.31 | $22.43 | $22.25 | $22.42 | $21.92 | 71,902 |
| 2024-03-01 | $22.11 | $22.31 | $22.08 | $22.30 | $21.80 | 62,741 |
| 2024-02-29 | $21.95 | $22.14 | $21.95 | $22.08 | $21.58 | 47,276 |
| 2024-02-28 | $21.85 | $22.01 | $21.85 | $21.95 | $21.46 | 56,416 |
| 2024-02-27 | $22.09 | $22.16 | $21.99 | $22.01 | $21.51 | 57,198 |
| 2024-02-26 | $22.03 | $22.10 | $21.96 | $22.00 | $21.50 | 47,025 |
| 2024-02-23 | $22.11 | $22.15 | $21.96 | $22.02 | $22.02 | 56,393 |
| 2024-02-22 | $22.06 | $22.15 | $21.93 | $21.96 | $21.96 | 106,865 |
| 2024-02-21 | $21.81 | $21.85 | $21.68 | $21.79 | $21.79 | 49,753 |
| 2024-02-20 | $21.94 | $21.98 | $21.76 | $21.81 | $21.81 | 52,901 |
| 2024-02-16 | $22.24 | $22.24 | $22.02 | $22.05 | $22.05 | 31,752 |
| 2024-02-15 | $22.16 | $22.27 | $22.03 | $22.20 | $22.20 | 53,264 |
| 2024-02-14 | $21.95 | $22.14 | $21.95 | $22.12 | $22.12 | 34,594 |
| 2024-02-13 | $22.00 | $22.06 | $21.74 | $21.84 | $21.84 | 53,340 |
| 2024-02-12 | $22.04 | $22.24 | $22.04 | $22.16 | $22.16 | 72,761 |
| 2024-02-09 | $22.00 | $22.08 | $21.98 | $21.99 | $21.99 | 53,797 |
| 2024-02-08 | $22.03 | $22.03 | $21.81 | $21.89 | $21.89 | 58,376 |
| 2024-02-07 | $21.75 | $21.97 | $21.70 | $21.91 | $21.91 | 57,552 |
| 2024-02-06 | $21.46 | $21.64 | $21.46 | $21.60 | $21.60 | 49,296 |
| 2024-02-05 | $21.48 | $21.53 | $21.36 | $21.49 | $21.49 | 68,571 |
| 2024-02-02 | $21.54 | $21.67 | $21.50 | $21.64 | $21.64 | 64,215 |
| 2024-02-01 | $21.40 | $21.56 | $21.36 | $21.53 | $21.53 | 47,095 |
| 2024-01-31 | $21.42 | $21.57 | $21.32 | $21.33 | $21.33 | 52,608 |
| 2024-01-30 | $21.57 | $21.69 | $21.54 | $21.57 | $21.57 | 52,568 |
| 2024-01-29 | $21.43 | $21.62 | $21.39 | $21.59 | $21.59 | 53,332 |
| 2024-01-26 | $21.51 | $21.53 | $21.38 | $21.43 | $21.43 | 47,554 |
| 2024-01-25 | $21.53 | $21.56 | $21.40 | $21.43 | $21.43 | 75,557 |
| 2024-01-24 | $21.60 | $21.71 | $21.50 | $21.55 | $21.55 | 90,648 |
| 2024-01-23 | $21.50 | $21.51 | $21.35 | $21.47 | $21.47 | 84,741 |
| 2024-01-22 | $21.41 | $21.47 | $21.32 | $21.41 | $21.41 | 73,224 |
| 2024-01-19 | $21.35 | $21.37 | $21.23 | $21.36 | $21.36 | 39,568 |
| 2024-01-18 | $21.25 | $21.30 | $21.12 | $21.24 | $21.24 | 91,020 |
| 2024-01-17 | $21.03 | $21.19 | $21.02 | $21.16 | $21.16 | 84,212 |
| 2024-01-16 | $21.15 | $21.30 | $21.07 | $21.10 | $21.10 | 40,565 |
| 2024-01-12 | $21.18 | $21.29 | $21.05 | $21.20 | $21.20 | 72,315 |
| 2024-01-11 | $21.19 | $21.29 | $21.03 | $21.24 | $21.24 | 59,051 |
| 2024-01-10 | $21.06 | $21.21 | $21.02 | $21.20 | $21.20 | 62,660 |
| 2024-01-09 | $20.89 | $21.07 | $20.86 | $21.06 | $21.06 | 80,308 |
| 2024-01-08 | $20.72 | $20.98 | $20.71 | $20.98 | $20.98 | 86,953 |
| 2024-01-05 | $20.67 | $20.76 | $20.59 | $20.63 | $20.63 | 55,462 |
| 2024-01-04 | $20.51 | $20.65 | $20.44 | $20.61 | $20.61 | 94,865 |
| 2024-01-03 | $20.60 | $20.66 | $20.39 | $20.42 | $20.42 | 87,190 |
| 2024-01-02 | $20.94 | $21.13 | $20.60 | $20.67 | $20.67 | 69,189 |
| 2023-12-29 | $21.09 | $21.20 | $20.88 | $20.91 | $20.91 | 65,402 |
| 2023-12-28 | $21.08 | $21.20 | $21.07 | $21.11 | $21.11 | 44,926 |
| 2023-12-27 | $21.19 | $21.23 | $21.12 | $21.15 | $21.15 | 57,378 |
| 2023-12-26 | $21.00 | $21.26 | $21.00 | $21.09 | $21.09 | 131,418 |
| 2023-12-22 | $20.99 | $21.09 | $20.81 | $20.96 | $20.96 | 145,778 |
| 2023-12-21 | $20.71 | $20.82 | $20.65 | $20.81 | $20.81 | 103,105 |
| 2023-12-20 | $20.74 | $20.96 | $20.61 | $20.62 | $20.62 | 95,297 |
| 2023-12-19 | $20.79 | $20.96 | $20.78 | $20.85 | $20.85 | 108,942 |
| 2023-12-18 | $20.76 | $20.88 | $20.71 | $20.79 | $20.79 | 50,119 |
| 2023-12-15 | $20.70 | $20.86 | $20.67 | $20.69 | $20.69 | 89,130 |
| 2023-12-14 | $20.84 | $21.27 | $20.70 | $20.82 | $20.82 | 77,451 |
| 2023-12-13 | $20.46 | $20.68 | $20.38 | $20.64 | $20.64 | 137,423 |
| 2023-12-12 | $20.32 | $20.48 | $20.30 | $20.40 | $20.40 | 56,853 |
| 2023-12-11 | $20.46 | $20.46 | $20.25 | $20.38 | $20.38 | 71,497 |
| 2023-12-08 | $20.20 | $20.50 | $20.10 | $20.46 | $20.46 | 91,807 |
| 2023-12-07 | $20.64 | $20.81 | $20.53 | $20.68 | $20.19 | 73,524 |
| 2023-12-06 | $20.59 | $20.68 | $20.47 | $20.48 | $19.99 | 88,354 |
| 2023-12-05 | $20.65 | $20.67 | $20.54 | $20.56 | $20.07 | 85,664 |
| 2023-12-04 | $20.90 | $20.90 | $20.56 | $20.70 | $20.21 | 74,029 |
| 2023-12-01 | $20.70 | $20.98 | $20.69 | $20.96 | $20.96 | 54,485 |
| 2023-11-30 | $20.69 | $20.79 | $20.56 | $20.67 | $20.67 | 70,423 |
| 2023-11-29 | $20.80 | $20.97 | $20.66 | $20.70 | $20.70 | 83,228 |
| 2023-11-28 | $20.70 | $20.80 | $20.65 | $20.74 | $20.74 | 77,089 |
| 2023-11-27 | $20.75 | $20.79 | $20.63 | $20.67 | $20.67 | 41,432 |
| 2023-11-24 | $20.75 | $20.82 | $20.66 | $20.82 | $20.82 | 19,193 |
| 2023-11-22 | $20.71 | $20.78 | $20.62 | $20.65 | $20.65 | 45,169 |
| 2023-11-21 | $20.54 | $20.63 | $20.43 | $20.59 | $20.59 | 63,885 |
| 2023-11-20 | $20.39 | $20.55 | $20.33 | $20.54 | $20.54 | 56,899 |
| 2023-11-17 | $20.30 | $20.54 | $20.23 | $20.31 | $20.31 | 71,586 |
| 2023-11-16 | $20.45 | $20.45 | $20.17 | $20.22 | $20.22 | 130,902 |
| 2023-11-15 | $20.47 | $20.51 | $20.38 | $20.42 | $20.42 | 70,968 |
| 2023-11-14 | $20.17 | $20.41 | $20.10 | $20.38 | $20.38 | 111,468 |
| 2023-11-13 | $19.88 | $19.90 | $19.73 | $19.85 | $19.85 | 78,130 |
| 2023-11-10 | $19.64 | $19.95 | $19.53 | $19.90 | $19.90 | 112,877 |
| 2023-11-09 | $19.83 | $19.91 | $19.63 | $19.70 | $19.70 | 70,912 |
| 2023-11-08 | $19.93 | $20.11 | $19.80 | $19.84 | $19.84 | 55,979 |
| 2023-11-07 | $19.92 | $20.02 | $19.78 | $19.93 | $19.93 | 47,515 |
| 2023-11-06 | $20.13 | $20.23 | $19.91 | $19.95 | $19.95 | 37,866 |
| 2023-11-03 | $20.13 | $20.16 | $20.02 | $20.07 | $20.07 | 42,943 |
| 2023-11-02 | $19.50 | $19.93 | $19.50 | $19.91 | $19.91 | 68,730 |
| 2023-11-01 | $19.18 | $19.40 | $19.16 | $19.37 | $19.37 | 89,304 |
| 2023-10-31 | $18.92 | $19.15 | $18.87 | $19.12 | $19.12 | 63,179 |
| 2023-10-30 | $18.84 | $18.99 | $18.78 | $18.90 | $18.90 | 89,739 |
| 2023-10-27 | $18.99 | $18.99 | $18.62 | $18.75 | $18.75 | 90,558 |
| 2023-10-26 | $19.16 | $19.21 | $18.80 | $18.86 | $18.86 | 95,115 |
| 2023-10-25 | $19.65 | $19.73 | $19.21 | $19.22 | $19.22 | 77,480 |
| 2023-10-24 | $19.65 | $19.86 | $19.65 | $19.71 | $19.71 | 62,620 |
| 2023-10-23 | $19.69 | $19.76 | $19.56 | $19.59 | $19.59 | 52,305 |
| 2023-10-20 | $19.91 | $19.96 | $19.70 | $19.71 | $19.71 | 61,221 |
| 2023-10-19 | $20.19 | $20.25 | $19.93 | $19.97 | $19.97 | 74,525 |
| 2023-10-18 | $20.46 | $20.48 | $20.18 | $20.21 | $20.21 | 46,556 |
| 2023-10-17 | $20.48 | $20.55 | $20.40 | $20.50 | $20.50 | 88,752 |
| 2023-10-16 | $20.54 | $20.74 | $20.54 | $20.59 | $20.59 | 78,932 |
| 2023-10-13 | $20.66 | $20.85 | $20.28 | $20.32 | $20.32 | 83,541 |
| 2023-10-12 | $20.61 | $20.76 | $20.41 | $20.50 | $20.50 | 60,608 |
| 2023-10-11 | $20.69 | $20.84 | $20.45 | $20.60 | $20.60 | 77,758 |
| 2023-10-10 | $20.31 | $20.65 | $20.30 | $20.55 | $20.55 | 110,419 |
| 2023-10-09 | $20.12 | $20.27 | $20.04 | $20.26 | $20.26 | 133,595 |
| 2023-10-06 | $19.80 | $20.08 | $19.74 | $20.04 | $20.04 | 124,797 |
| 2023-10-05 | $19.69 | $19.80 | $19.60 | $19.80 | $19.80 | 92,735 |
| 2023-10-04 | $19.62 | $19.68 | $19.51 | $19.63 | $19.63 | 77,338 |
| 2023-10-03 | $19.63 | $19.75 | $19.58 | $19.62 | $19.62 | 91,362 |
| 2023-10-02 | $19.84 | $19.96 | $19.76 | $19.78 | $19.78 | 73,061 |
| 2023-09-29 | $19.98 | $20.10 | $19.82 | $19.89 | $19.89 | 44,741 |
| 2023-09-28 | $19.79 | $19.97 | $19.78 | $19.85 | $19.85 | 60,987 |
| 2023-09-27 | $19.89 | $19.96 | $19.78 | $19.86 | $19.86 | 54,709 |
| 2023-09-26 | $20.10 | $20.20 | $19.85 | $19.86 | $19.86 | 86,576 |
| 2023-09-25 | $20.12 | $20.26 | $20.06 | $20.18 | $20.18 | 112,821 |
| 2023-09-22 | $20.23 | $20.36 | $20.12 | $20.17 | $20.17 | 150,718 |
| 2023-09-21 | $20.16 | $20.19 | $20.05 | $20.09 | $20.09 | 83,283 |
| 2023-09-20 | $20.35 | $20.57 | $20.31 | $20.33 | $20.33 | 85,488 |
| 2023-09-19 | $20.26 | $20.28 | $20.16 | $20.25 | $20.25 | 45,212 |
| 2023-09-18 | $20.09 | $20.25 | $20.09 | $20.21 | $20.21 | 58,420 |
| 2023-09-15 | $20.29 | $20.45 | $20.11 | $20.15 | $20.15 | 70,687 |
| 2023-09-14 | $20.21 | $20.38 | $20.19 | $20.29 | $20.29 | 48,233 |
| 2023-09-13 | $20.25 | $20.32 | $20.11 | $20.16 | $20.16 | 72,543 |
| 2023-09-12 | $20.34 | $20.41 | $20.18 | $20.19 | $20.19 | 72,903 |
| 2023-09-11 | $20.39 | $20.47 | $20.35 | $20.39 | $20.39 | 80,345 |
| 2023-09-08 | $20.42 | $20.60 | $20.32 | $20.35 | $20.35 | 68,538 |
| 2023-09-07 | $20.92 | $21.12 | $20.86 | $20.91 | $20.41 | 63,078 |
| 2023-09-06 | $21.35 | $21.41 | $21.02 | $21.06 | $20.55 | 109,147 |
| 2023-09-05 | $21.26 | $21.55 | $21.24 | $21.33 | $20.82 | 60,937 |
| 2023-09-01 | $21.57 | $21.57 | $21.26 | $21.34 | $21.34 | 51,731 |
| 2023-08-31 | $21.40 | $21.54 | $21.38 | $21.38 | $21.38 | 56,454 |
| 2023-08-30 | $21.32 | $21.44 | $21.28 | $21.38 | $21.38 | 59,692 |
| 2023-08-29 | $20.86 | $21.30 | $20.86 | $21.29 | $21.29 | 71,203 |
| 2023-08-28 | $20.83 | $21.06 | $20.71 | $20.80 | $20.80 | 52,993 |
| 2023-08-25 | $20.54 | $20.69 | $20.40 | $20.66 | $20.66 | 33,264 |
| 2023-08-24 | $21.04 | $21.04 | $20.53 | $20.54 | $20.54 | 51,838 |
| 2023-08-23 | $20.82 | $20.88 | $20.76 | $20.84 | $20.84 | 47,484 |
| 2023-08-22 | $20.84 | $20.84 | $20.60 | $20.67 | $20.67 | 38,659 |
| 2023-08-21 | $20.70 | $20.73 | $20.58 | $20.70 | $20.70 | 30,869 |
| 2023-08-18 | $20.53 | $20.67 | $20.53 | $20.60 | $20.60 | 46,692 |
| 2023-08-17 | $20.88 | $20.90 | $20.60 | $20.61 | $20.61 | 52,211 |
| 2023-08-16 | $21.02 | $21.08 | $20.83 | $20.88 | $20.88 | 55,723 |
| 2023-08-15 | $21.23 | $21.37 | $21.01 | $21.06 | $21.06 | 49,276 |
| 2023-08-14 | $21.12 | $21.24 | $21.05 | $21.23 | $21.23 | 50,415 |
| 2023-08-11 | $21.11 | $21.35 | $21.02 | $21.12 | $21.12 | 62,243 |
| 2023-08-10 | $21.30 | $21.50 | $21.14 | $21.16 | $21.16 | 69,511 |
| 2023-08-09 | $21.40 | $21.52 | $21.22 | $21.24 | $21.24 | 77,323 |
| 2023-08-08 | $21.35 | $21.42 | $21.25 | $21.35 | $21.35 | 44,240 |
| 2023-08-07 | $21.41 | $21.66 | $21.40 | $21.51 | $21.51 | 80,689 |
| 2023-08-04 | $21.45 | $21.61 | $21.33 | $21.36 | $21.36 | 61,720 |
| 2023-08-03 | $21.41 | $21.49 | $21.33 | $21.40 | $21.40 | 57,654 |
| 2023-08-02 | $21.70 | $21.70 | $21.36 | $21.43 | $21.43 | 53,582 |
| 2023-08-01 | $21.86 | $21.92 | $21.77 | $21.80 | $21.80 | 73,758 |
| 2023-07-31 | $21.90 | $21.90 | $21.78 | $21.86 | $21.86 | 71,151 |
| 2023-07-28 | $21.66 | $21.94 | $21.58 | $21.80 | $21.80 | 87,362 |
| 2023-07-27 | $21.61 | $21.79 | $21.43 | $21.51 | $21.51 | 77,501 |
| 2023-07-26 | $21.44 | $21.60 | $21.40 | $21.46 | $21.46 | 47,363 |
| 2023-07-25 | $21.46 | $21.53 | $21.46 | $21.49 | $21.49 | 43,498 |
| 2023-07-24 | $21.52 | $21.62 | $21.40 | $21.45 | $21.45 | 51,050 |
| 2023-07-21 | $21.62 | $21.68 | $21.38 | $21.42 | $21.42 | 53,350 |
| 2023-07-20 | $21.75 | $21.78 | $21.50 | $21.53 | $21.53 | 75,486 |
| 2023-07-19 | $21.77 | $21.89 | $21.71 | $21.74 | $21.74 | 57,216 |
| 2023-07-18 | $21.60 | $21.74 | $21.53 | $21.72 | $21.72 | 43,303 |
| 2023-07-17 | $21.50 | $21.64 | $21.50 | $21.55 | $21.55 | 66,125 |
| 2023-07-14 | $21.64 | $21.68 | $21.49 | $21.51 | $21.51 | 48,814 |
| 2023-07-13 | $21.53 | $21.61 | $21.50 | $21.55 | $21.55 | 68,365 |
| 2023-07-12 | $21.38 | $21.51 | $21.35 | $21.38 | $21.38 | 74,022 |
| 2023-07-11 | $21.24 | $21.26 | $21.15 | $21.23 | $21.23 | 50,820 |
| 2023-07-10 | $21.01 | $21.16 | $21.00 | $21.13 | $21.13 | 65,065 |
| 2023-07-07 | $20.91 | $21.16 | $20.88 | $21.01 | $21.01 | 70,794 |
| 2023-07-06 | $21.10 | $21.10 | $20.82 | $20.89 | $20.89 | 70,930 |
| 2023-07-05 | $21.20 | $21.28 | $21.15 | $21.23 | $21.23 | 57,190 |
| 2023-07-03 | $21.21 | $21.41 | $21.19 | $21.30 | $21.30 | 40,157 |
| 2023-06-30 | $21.22 | $21.37 | $21.09 | $21.15 | $21.15 | 60,274 |
| 2023-06-29 | $20.80 | $21.03 | $20.80 | $21.01 | $21.01 | 98,145 |
| 2023-06-28 | $20.74 | $20.87 | $20.60 | $20.74 | $20.74 | 84,368 |
| 2023-06-27 | $20.44 | $20.72 | $20.36 | $20.66 | $20.66 | 68,560 |
| 2023-06-26 | $20.39 | $20.70 | $20.30 | $20.30 | $20.30 | 101,983 |
| 2023-06-23 | $20.38 | $20.52 | $20.30 | $20.37 | $20.37 | 151,171 |
| 2023-06-22 | $20.27 | $20.52 | $20.26 | $20.36 | $20.36 | 92,194 |
| 2023-06-21 | $20.57 | $20.57 | $20.30 | $20.37 | $20.37 | 81,089 |
| 2023-06-20 | $20.46 | $20.54 | $20.35 | $20.52 | $20.52 | 64,734 |
| 2023-06-16 | $20.65 | $20.65 | $20.42 | $20.55 | $20.55 | 80,410 |
| 2023-06-15 | $20.40 | $20.63 | $20.36 | $20.56 | $20.56 | 50,849 |
| 2023-06-14 | $20.48 | $20.48 | $20.22 | $20.45 | $20.45 | 61,379 |
| 2023-06-13 | $20.32 | $20.42 | $20.28 | $20.38 | $20.38 | 44,735 |
| 2023-06-12 | $20.16 | $20.26 | $20.15 | $20.23 | $20.23 | 52,446 |
| 2023-06-09 | $20.05 | $20.18 | $20.03 | $20.13 | $20.13 | 60,054 |
| 2023-06-08 | $20.43 | $20.50 | $20.34 | $20.43 | $19.93 | 75,326 |
| 2023-06-07 | $20.41 | $20.53 | $20.30 | $20.36 | $19.87 | 78,190 |
| 2023-06-06 | $20.19 | $20.44 | $20.18 | $20.40 | $19.91 | 59,065 |
| 2023-06-05 | $20.37 | $20.41 | $20.23 | $20.28 | $19.79 | 49,889 |
| 2023-06-02 | $20.21 | $20.39 | $20.10 | $20.34 | $19.85 | 67,745 |
| 2023-06-01 | $19.82 | $20.10 | $19.62 | $20.09 | $19.60 | 80,279 |
| 2023-05-31 | $19.96 | $20.04 | $19.61 | $19.82 | $19.34 | 102,585 |
| 2023-05-30 | $20.10 | $20.11 | $19.87 | $19.97 | $19.49 | 64,534 |
| 2023-05-26 | $19.80 | $20.05 | $19.75 | $20.00 | $20.00 | 66,484 |
| 2023-05-25 | $19.66 | $19.77 | $19.58 | $19.76 | $19.76 | 72,428 |
| 2023-05-24 | $19.80 | $19.80 | $19.50 | $19.56 | $19.56 | 74,741 |
| 2023-05-23 | $20.01 | $20.03 | $19.79 | $19.85 | $19.85 | 65,525 |
| 2023-05-22 | $20.05 | $20.09 | $19.94 | $20.02 | $20.02 | 46,168 |
| 2023-05-19 | $20.09 | $20.11 | $19.94 | $20.02 | $20.02 | 50,204 |
| 2023-05-18 | $19.80 | $20.05 | $19.80 | $20.01 | $20.01 | 101,616 |
| 2023-05-17 | $19.85 | $19.90 | $19.79 | $19.89 | $19.89 | 92,950 |
| 2023-05-16 | $19.98 | $20.03 | $19.79 | $19.79 | $19.79 | 51,184 |
| 2023-05-15 | $20.09 | $20.09 | $19.91 | $19.93 | $19.93 | 50,249 |
| 2023-05-12 | $20.09 | $20.22 | $19.81 | $19.96 | $19.96 | 35,750 |
| 2023-05-11 | $19.97 | $20.04 | $19.93 | $19.99 | $19.99 | 33,825 |
| 2023-05-10 | $20.08 | $20.12 | $19.83 | $19.98 | $19.98 | 38,889 |
| 2023-05-09 | $19.91 | $20.00 | $19.88 | $19.90 | $19.90 | 25,902 |
| 2023-05-08 | $20.07 | $20.08 | $19.80 | $20.02 | $20.02 | 39,501 |
| 2023-05-05 | $19.71 | $20.00 | $19.67 | $19.99 | $19.99 | 29,868 |
| 2023-05-04 | $19.60 | $19.69 | $19.44 | $19.51 | $19.51 | 28,385 |
| 2023-05-03 | $19.69 | $19.90 | $19.63 | $19.65 | $19.65 | 45,230 |
| 2023-05-02 | $19.99 | $19.99 | $19.56 | $19.67 | $19.67 | 61,759 |
| 2023-05-01 | $19.89 | $20.08 | $19.89 | $19.98 | $19.98 | 41,471 |
| 2023-04-28 | $19.74 | $20.09 | $19.62 | $19.89 | $19.89 | 40,642 |
| 2023-04-27 | $19.58 | $19.80 | $19.54 | $19.76 | $19.76 | 57,970 |
| 2023-04-26 | $19.48 | $19.55 | $19.36 | $19.49 | $19.49 | 54,531 |
| 2023-04-25 | $19.73 | $19.78 | $19.43 | $19.43 | $19.43 | 57,285 |
| 2023-04-24 | $19.89 | $20.00 | $19.73 | $19.80 | $19.80 | 34,021 |
| 2023-04-21 | $19.69 | $19.89 | $19.67 | $19.85 | $19.85 | 46,861 |
| 2023-04-20 | $19.90 | $19.98 | $19.72 | $19.76 | $19.76 | 70,998 |
| 2023-04-19 | $19.97 | $20.02 | $19.92 | $19.95 | $19.95 | 55,027 |
| 2023-04-18 | $20.09 | $20.13 | $19.91 | $19.99 | $19.99 | 74,904 |
| 2023-04-17 | $20.01 | $20.14 | $19.90 | $19.95 | $19.95 | 62,915 |
| 2023-04-14 | $20.13 | $20.21 | $19.94 | $20.01 | $20.01 | 54,031 |
| 2023-04-13 | $20.01 | $20.13 | $20.00 | $20.08 | $20.08 | 41,819 |
| 2023-04-12 | $20.03 | $20.06 | $19.87 | $19.87 | $19.87 | 66,687 |
| 2023-04-11 | $19.94 | $20.03 | $19.89 | $19.92 | $19.92 | 53,517 |
| 2023-04-10 | $19.64 | $19.92 | $19.56 | $19.79 | $19.79 | 135,414 |
| 2023-04-06 | $19.48 | $19.80 | $19.46 | $19.62 | $19.62 | 66,782 |
| 2023-04-05 | $19.55 | $19.63 | $19.28 | $19.44 | $19.44 | 76,268 |
| 2023-04-04 | $19.75 | $19.84 | $19.63 | $19.66 | $19.66 | 79,924 |
| 2023-04-03 | $19.54 | $19.78 | $19.54 | $19.73 | $19.73 | 91,069 |
| 2023-03-31 | $19.33 | $19.72 | $19.25 | $19.65 | $19.65 | 51,997 |
| 2023-03-30 | $19.35 | $19.37 | $19.19 | $19.34 | $19.34 | 42,615 |
| 2023-03-29 | $19.05 | $19.26 | $19.02 | $19.23 | $19.23 | 61,181 |
| 2023-03-28 | $18.95 | $19.21 | $18.85 | $18.99 | $18.99 | 78,692 |
| 2023-03-27 | $19.10 | $19.22 | $18.97 | $19.04 | $19.04 | 130,215 |
| 2023-03-24 | $18.85 | $19.03 | $18.83 | $19.03 | $19.03 | 192,143 |
| 2023-03-23 | $18.95 | $19.13 | $18.74 | $18.89 | $18.89 | 71,818 |
| 2023-03-22 | $18.95 | $19.27 | $18.81 | $18.87 | $18.87 | 106,045 |
| 2023-03-21 | $18.68 | $18.93 | $18.68 | $18.84 | $18.84 | 71,245 |
| 2023-03-20 | $18.57 | $18.63 | $18.43 | $18.61 | $18.61 | 102,818 |
| 2023-03-17 | $18.66 | $18.73 | $18.43 | $18.46 | $18.46 | 61,360 |
| 2023-03-16 | $18.29 | $18.76 | $18.25 | $18.65 | $18.65 | 77,188 |
| 2023-03-15 | $18.59 | $18.59 | $18.42 | $18.46 | $18.46 | 55,873 |
| 2023-03-14 | $18.69 | $18.86 | $18.59 | $18.70 | $18.70 | 42,593 |
| 2023-03-13 | $18.63 | $18.84 | $18.45 | $18.47 | $18.47 | 68,126 |
| 2023-03-10 | $18.94 | $18.99 | $18.75 | $18.81 | $18.81 | 104,649 |
| 2023-03-09 | $19.77 | $19.88 | $19.37 | $19.42 | $18.92 | 75,647 |
| 2023-03-08 | $19.75 | $19.80 | $19.67 | $19.76 | $19.76 | 60,426 |
| 2023-03-07 | $19.97 | $20.01 | $19.68 | $19.75 | $19.75 | 69,653 |
| 2023-03-06 | $20.00 | $20.14 | $19.91 | $19.92 | $19.92 | 95,060 |
| 2023-03-03 | $19.80 | $19.96 | $19.75 | $19.90 | $19.90 | 64,604 |
| 2023-03-02 | $19.52 | $19.75 | $19.52 | $19.71 | $19.71 | 50,074 |
| 2023-03-01 | $19.65 | $19.72 | $19.56 | $19.59 | $19.59 | 65,334 |
| 2023-02-28 | $19.62 | $19.78 | $19.62 | $19.66 | $19.66 | 76,774 |
| 2023-02-27 | $19.77 | $19.97 | $19.63 | $19.67 | $19.67 | 67,495 |
| 2023-02-24 | $19.84 | $19.93 | $19.56 | $19.62 | $19.62 | 83,436 |
| 2023-02-23 | $20.12 | $20.12 | $19.76 | $19.94 | $19.94 | 62,330 |
| 2023-02-22 | $19.94 | $20.14 | $19.90 | $19.92 | $19.92 | 80,755 |
| 2023-02-21 | $20.25 | $20.26 | $19.87 | $19.94 | $19.94 | 69,786 |
| 2023-02-17 | $20.16 | $20.37 | $20.03 | $20.32 | $20.32 | 51,665 |
| 2023-02-16 | $20.46 | $20.57 | $20.26 | $20.27 | $20.27 | 69,158 |
| 2023-02-15 | $20.35 | $20.50 | $20.25 | $20.50 | $20.50 | 54,177 |
| 2023-02-14 | $20.38 | $20.59 | $20.26 | $20.35 | $20.35 | 70,739 |
| 2023-02-13 | $20.18 | $20.51 | $20.10 | $20.44 | $20.44 | 87,358 |
| 2023-02-10 | $20.17 | $20.26 | $20.02 | $20.13 | $20.13 | 59,137 |
| 2023-02-09 | $20.50 | $20.55 | $20.19 | $20.25 | $20.25 | 60,804 |
| 2023-02-08 | $20.53 | $20.58 | $20.23 | $20.36 | $20.36 | 95,357 |
| 2023-02-07 | $20.34 | $20.57 | $20.11 | $20.53 | $20.53 | 87,533 |
| 2023-02-06 | $20.45 | $20.51 | $20.23 | $20.34 | $20.34 | 79,197 |
| 2023-02-03 | $20.65 | $20.75 | $20.43 | $20.47 | $20.47 | 70,174 |
| 2023-02-02 | $20.80 | $20.97 | $20.72 | $20.81 | $20.81 | 85,099 |
| 2023-02-01 | $20.30 | $20.74 | $20.20 | $20.52 | $20.52 | 94,902 |
| 2023-01-31 | $20.07 | $20.30 | $20.07 | $20.28 | $20.28 | 77,456 |
| 2023-01-30 | $20.10 | $20.22 | $20.00 | $20.02 | $20.02 | 72,608 |
| 2023-01-27 | $20.04 | $20.27 | $20.01 | $20.22 | $20.22 | 55,793 |
| 2023-01-26 | $20.06 | $20.07 | $19.90 | $20.02 | $20.02 | 84,429 |
| 2023-01-25 | $19.98 | $19.98 | $19.75 | $19.86 | $19.86 | 99,448 |
| 2023-01-24 | $19.88 | $20.20 | $19.88 | $20.01 | $20.01 | 59,885 |
| 2023-01-23 | $19.76 | $20.17 | $19.61 | $20.08 | $20.08 | 74,720 |
| 2023-01-20 | $19.68 | $19.72 | $19.52 | $19.72 | $19.72 | 112,823 |
| 2023-01-19 | $19.65 | $19.84 | $19.58 | $19.59 | $19.59 | 68,174 |
| 2023-01-18 | $20.00 | $20.09 | $19.71 | $19.78 | $19.78 | 152,253 |
| 2023-01-17 | $19.87 | $20.01 | $19.81 | $19.86 | $19.86 | 97,651 |
| 2023-01-13 | $19.82 | $19.85 | $19.68 | $19.77 | $19.77 | 74,224 |
| 2023-01-12 | $20.11 | $20.14 | $19.80 | $19.88 | $19.88 | 84,641 |
| 2023-01-11 | $19.60 | $20.35 | $19.60 | $19.93 | $19.93 | 315,490 |
| 2023-01-10 | $19.25 | $19.56 | $19.09 | $19.52 | $19.52 | 551,684 |
| 2023-01-09 | $18.69 | $19.02 | $18.47 | $18.91 | $18.91 | 200,662 |
| 2023-01-06 | $18.22 | $18.92 | $18.15 | $18.58 | $18.58 | 165,458 |
| 2023-01-05 | $18.28 | $18.45 | $18.05 | $18.17 | $18.17 | 169,557 |
| 2023-01-04 | $18.49 | $18.64 | $18.32 | $18.42 | $18.42 | 84,417 |
| 2023-01-03 | $18.39 | $18.53 | $18.18 | $18.36 | $18.36 | 97,001 |
| 2022-12-30 | $18.07 | $18.36 | $18.07 | $18.23 | $18.23 | 179,030 |
| 2022-12-29 | $18.39 | $18.43 | $18.02 | $18.17 | $18.17 | 289,619 |
| 2022-12-28 | $20.09 | $20.47 | $20.07 | $20.12 | $18.15 | 180,413 |
| 2022-12-27 | $20.25 | $20.56 | $20.05 | $20.09 | $18.12 | 201,949 |
| 2022-12-23 | $20.16 | $20.34 | $20.01 | $20.25 | $18.26 | 195,413 |
| 2022-12-22 | $20.18 | $20.49 | $19.80 | $20.07 | $18.10 | 188,432 |
| 2022-12-21 | $20.08 | $20.43 | $20.08 | $20.31 | $18.32 | 142,725 |
| 2022-12-20 | $19.90 | $20.25 | $19.90 | $19.95 | $17.99 | 97,032 |
| 2022-12-19 | $20.18 | $20.34 | $19.89 | $19.99 | $18.03 | 72,381 |
| 2022-12-16 | $20.30 | $20.40 | $20.00 | $20.20 | $18.22 | 106,438 |
| 2022-12-15 | $20.70 | $20.72 | $20.32 | $20.42 | $20.42 | 99,499 |
| 2022-12-14 | $20.84 | $21.09 | $20.70 | $20.87 | $20.87 | 78,863 |
| 2022-12-13 | $21.36 | $21.45 | $20.77 | $20.88 | $20.88 | 109,172 |
| 2022-12-12 | $20.71 | $20.89 | $20.56 | $20.83 | $20.83 | 90,139 |
| 2022-12-09 | $20.82 | $21.00 | $20.70 | $20.70 | $20.70 | 74,251 |
| 2022-12-08 | $21.35 | $21.57 | $21.32 | $21.35 | $20.85 | 83,669 |
| 2022-12-07 | $21.23 | $21.46 | $21.11 | $21.31 | $20.81 | 75,604 |
| 2022-12-06 | $21.42 | $21.57 | $21.06 | $21.23 | $20.73 | 90,578 |
| 2022-12-05 | $21.68 | $21.80 | $21.39 | $21.42 | $20.91 | 65,387 |
| 2022-12-02 | $21.59 | $21.92 | $21.57 | $21.79 | $21.28 | 79,893 |
| 2022-12-01 | $21.96 | $22.17 | $21.78 | $22.00 | $21.48 | 82,345 |
| 2022-11-30 | $21.25 | $21.90 | $21.25 | $21.87 | $21.35 | 77,013 |
| 2022-11-29 | $21.35 | $21.51 | $21.18 | $21.31 | $20.81 | 58,714 |
| 2022-11-28 | $21.40 | $21.47 | $21.25 | $21.35 | $20.85 | 62,606 |
| 2022-11-25 | $21.55 | $21.68 | $21.44 | $21.48 | $20.97 | 27,730 |
| 2022-11-23 | $21.41 | $21.68 | $21.36 | $21.58 | $21.07 | 73,721 |
| 2022-11-22 | $21.31 | $21.51 | $21.23 | $21.41 | $20.91 | 71,959 |
| 2022-11-21 | $21.62 | $21.62 | $21.15 | $21.30 | $20.80 | 63,767 |
| 2022-11-18 | $21.45 | $21.72 | $21.31 | $21.55 | $21.04 | 118,869 |
| 2022-11-17 | $20.88 | $21.41 | $20.81 | $21.41 | $20.91 | 152,151 |
| 2022-11-16 | $21.23 | $21.23 | $21.05 | $21.09 | $20.59 | 93,974 |
| 2022-11-15 | $21.46 | $21.59 | $21.13 | $21.29 | $20.79 | 116,105 |
| 2022-11-14 | $21.29 | $21.42 | $21.06 | $21.08 | $20.58 | 103,308 |
| 2022-11-11 | $21.14 | $21.49 | $21.07 | $21.39 | $20.89 | 89,127 |
| 2022-11-10 | $20.76 | $21.12 | $20.76 | $21.10 | $20.60 | 86,546 |
| 2022-11-09 | $20.47 | $20.61 | $20.10 | $20.13 | $19.66 | 50,521 |
| 2022-11-08 | $20.45 | $20.74 | $20.39 | $20.49 | $20.01 | 70,939 |
| 2022-11-07 | $20.35 | $20.52 | $20.24 | $20.44 | $19.96 | 68,343 |
| 2022-11-04 | $20.46 | $20.50 | $20.05 | $20.30 | $19.82 | 50,815 |
| 2022-11-03 | $20.24 | $20.49 | $20.23 | $20.25 | $19.77 | 54,900 |
| 2022-11-02 | $20.90 | $21.09 | $20.40 | $20.42 | $19.94 | 66,381 |
| 2022-11-01 | $21.27 | $21.27 | $20.90 | $20.97 | $20.48 | 59,448 |
| 2022-10-31 | $20.95 | $21.12 | $20.78 | $21.04 | $20.54 | 52,399 |
| 2022-10-28 | $20.74 | $21.03 | $20.73 | $21.01 | $20.51 | 48,108 |
| 2022-10-27 | $20.98 | $21.05 | $20.71 | $20.71 | $20.22 | 63,137 |
| 2022-10-26 | $20.95 | $21.26 | $20.86 | $20.99 | $20.49 | 49,732 |
| 2022-10-25 | $20.65 | $21.04 | $20.65 | $21.04 | $20.54 | 56,509 |
| 2022-10-24 | $20.62 | $20.65 | $20.36 | $20.59 | $20.10 | 69,787 |
| 2022-10-21 | $20.21 | $20.56 | $20.08 | $20.48 | $20.48 | 55,655 |
| 2022-10-20 | $20.40 | $20.69 | $20.14 | $20.20 | $20.20 | 89,961 |
| 2022-10-19 | $20.63 | $20.64 | $20.25 | $20.45 | $20.45 | 72,583 |
| 2022-10-18 | $20.89 | $21.02 | $20.53 | $20.64 | $20.64 | 50,443 |
| 2022-10-17 | $20.20 | $20.60 | $20.20 | $20.49 | $20.49 | 51,226 |
| 2022-10-14 | $20.66 | $20.66 | $19.91 | $19.91 | $19.91 | 113,443 |
| 2022-10-13 | $19.99 | $20.75 | $19.79 | $20.53 | $20.53 | 133,556 |
| 2022-10-12 | $20.29 | $20.56 | $20.23 | $20.30 | $20.30 | 59,748 |
| 2022-10-11 | $20.43 | $20.58 | $20.20 | $20.31 | $20.31 | 58,492 |
| 2022-10-10 | $20.83 | $20.84 | $20.49 | $20.53 | $20.53 | 32,998 |
| 2022-10-07 | $21.14 | $21.14 | $20.64 | $20.75 | $20.75 | 58,065 |
| 2022-10-06 | $21.28 | $21.76 | $21.22 | $21.30 | $21.30 | 66,795 |
| 2022-10-05 | $21.22 | $21.38 | $21.03 | $21.30 | $21.30 | 73,678 |
| 2022-10-04 | $21.18 | $21.80 | $21.15 | $21.42 | $21.42 | 164,177 |
| 2022-10-03 | $20.41 | $20.88 | $20.32 | $20.77 | $20.77 | 113,250 |
| 2022-09-30 | $20.33 | $20.66 | $20.26 | $20.31 | $20.31 | 103,645 |
| 2022-09-29 | $20.62 | $20.62 | $20.24 | $20.43 | $20.43 | 131,937 |
| 2022-09-28 | $20.52 | $20.96 | $20.33 | $20.88 | $20.88 | 136,225 |
| 2022-09-27 | $20.63 | $20.93 | $20.35 | $20.53 | $20.53 | 187,902 |
| 2022-09-26 | $20.56 | $21.23 | $20.47 | $20.52 | $20.52 | 228,524 |
| 2022-09-23 | $20.94 | $20.94 | $20.46 | $20.70 | $20.70 | 261,748 |
| 2022-09-22 | $20.97 | $21.18 | $20.86 | $21.00 | $21.00 | 127,916 |
| 2022-09-21 | $21.35 | $21.59 | $21.05 | $21.07 | $21.07 | 132,339 |
| 2022-09-20 | $21.51 | $21.51 | $21.22 | $21.24 | $21.24 | 61,816 |
| 2022-09-19 | $21.51 | $21.72 | $21.29 | $21.64 | $21.64 | 50,883 |
| 2022-09-16 | $21.57 | $21.73 | $21.39 | $21.68 | $21.68 | 39,829 |
| 2022-09-15 | $21.98 | $22.22 | $21.74 | $21.81 | $21.81 | 49,571 |
| 2022-09-14 | $21.87 | $22.05 | $21.76 | $22.05 | $22.05 | 54,534 |
| 2022-09-13 | $22.22 | $22.37 | $21.81 | $21.84 | $21.84 | 48,479 |
| 2022-09-12 | $22.62 | $22.75 | $22.42 | $22.66 | $22.66 | 48,203 |
| 2022-09-09 | $22.23 | $22.56 | $22.23 | $22.53 | $22.53 | 42,644 |
| 2022-09-08 | $22.38 | $22.62 | $22.35 | $22.51 | $22.02 | 38,202 |
| 2022-09-07 | $22.03 | $22.49 | $22.00 | $22.47 | $22.47 | 38,443 |
| 2022-09-06 | $22.15 | $22.57 | $21.90 | $21.98 | $21.98 | 35,166 |
| 2022-09-02 | $22.42 | $22.55 | $22.05 | $22.11 | $22.11 | 76,267 |
| 2022-09-01 | $22.17 | $22.25 | $21.90 | $22.20 | $22.20 | 44,382 |
| 2022-08-31 | $22.46 | $22.55 | $22.22 | $22.33 | $22.33 | 77,507 |
| 2022-08-30 | $22.67 | $22.79 | $22.20 | $22.35 | $22.35 | 59,360 |
| 2022-08-29 | $22.65 | $22.80 | $22.58 | $22.62 | $22.62 | 80,232 |
| 2022-08-26 | $23.44 | $23.45 | $22.78 | $22.80 | $22.80 | 86,695 |
| 2022-08-25 | $23.38 | $23.50 | $23.21 | $23.39 | $23.39 | 73,621 |
| 2022-08-24 | $23.17 | $23.33 | $23.16 | $23.25 | $23.25 | 52,090 |
| 2022-08-23 | $23.03 | $23.27 | $23.03 | $23.16 | $23.16 | 73,739 |
| 2022-08-22 | $23.02 | $23.19 | $23.00 | $23.00 | $23.00 | 95,165 |
| 2022-08-19 | $23.54 | $23.58 | $23.35 | $23.42 | $23.42 | 61,856 |
| 2022-08-18 | $23.75 | $23.94 | $23.56 | $23.76 | $23.76 | 94,792 |
| 2022-08-17 | $24.06 | $24.11 | $23.68 | $23.74 | $23.74 | 78,646 |
| 2022-08-16 | $24.14 | $24.39 | $24.08 | $24.24 | $24.24 | 47,680 |
| 2022-08-15 | $24.06 | $24.37 | $23.96 | $24.30 | $24.30 | 74,743 |
| 2022-08-12 | $23.67 | $24.10 | $23.62 | $24.10 | $24.10 | 50,062 |
| 2022-08-11 | $23.79 | $24.07 | $23.48 | $23.53 | $23.53 | 52,590 |
| 2022-08-10 | $23.49 | $23.75 | $23.44 | $23.58 | $23.58 | 99,152 |
| 2022-08-09 | $23.19 | $23.34 | $23.08 | $23.15 | $23.15 | 45,072 |
| 2022-08-08 | $23.41 | $23.60 | $23.22 | $23.35 | $23.35 | 30,708 |
| 2022-08-05 | $23.04 | $23.38 | $23.04 | $23.27 | $23.27 | 45,295 |
| 2022-08-04 | $23.35 | $23.55 | $23.16 | $23.22 | $23.22 | 77,731 |
| 2022-08-03 | $23.11 | $23.46 | $23.05 | $23.35 | $23.35 | 89,229 |
| 2022-08-02 | $22.80 | $23.35 | $22.80 | $23.02 | $23.02 | 135,023 |
| 2022-08-01 | $22.90 | $23.15 | $22.88 | $22.94 | $22.94 | 42,623 |
| 2022-07-29 | $22.67 | $23.03 | $22.53 | $22.96 | $22.96 | 58,132 |
| 2022-07-28 | $22.24 | $22.69 | $22.15 | $22.54 | $22.54 | 43,158 |
| 2022-07-27 | $21.96 | $22.39 | $21.77 | $22.22 | $22.22 | 97,944 |
| 2022-07-26 | $21.98 | $21.98 | $21.75 | $21.78 | $21.78 | 56,210 |
| 2022-07-25 | $21.80 | $22.09 | $21.70 | $22.04 | $22.04 | 86,140 |
| 2022-07-22 | $22.23 | $22.32 | $21.71 | $21.76 | $21.76 | 76,843 |
| 2022-07-21 | $22.09 | $22.22 | $21.92 | $22.13 | $22.13 | 85,859 |
| 2022-07-20 | $21.91 | $22.25 | $21.91 | $22.09 | $22.09 | 124,151 |
| 2022-07-19 | $21.60 | $21.98 | $21.60 | $21.90 | $21.90 | 77,710 |
| 2022-07-18 | $21.72 | $21.95 | $21.34 | $21.35 | $21.35 | 70,557 |
| 2022-07-15 | $21.30 | $21.61 | $21.30 | $21.50 | $21.50 | 69,628 |
| 2022-07-14 | $20.94 | $21.19 | $20.60 | $21.07 | $21.07 | 62,893 |
| 2022-07-13 | $20.91 | $21.30 | $20.90 | $21.10 | $21.10 | 51,500 |
| 2022-07-12 | $21.48 | $21.75 | $21.17 | $21.17 | $21.17 | 67,856 |
| 2022-07-11 | $21.62 | $21.89 | $21.28 | $21.46 | $21.46 | 92,217 |
| 2022-07-08 | $21.48 | $21.82 | $21.32 | $21.68 | $21.68 | 49,609 |
| 2022-07-07 | $21.28 | $21.67 | $21.26 | $21.61 | $21.61 | 98,785 |
| 2022-07-06 | $21.23 | $21.41 | $21.11 | $21.26 | $21.26 | 74,496 |
| 2022-07-05 | $20.59 | $21.20 | $20.38 | $21.12 | $21.12 | 81,260 |
| 2022-07-01 | $20.70 | $20.96 | $20.63 | $20.85 | $20.85 | 135,155 |
| 2022-06-30 | $20.67 | $20.98 | $20.55 | $20.75 | $20.75 | 92,333 |
| 2022-06-29 | $21.10 | $21.14 | $20.86 | $20.95 | $20.95 | 105,023 |
| 2022-06-28 | $21.38 | $21.53 | $21.01 | $21.03 | $21.03 | 100,882 |
| 2022-06-27 | $21.50 | $21.60 | $21.20 | $21.27 | $21.27 | 99,637 |
| 2022-06-24 | $21.14 | $21.45 | $21.00 | $21.45 | $21.45 | 150,013 |
| 2022-06-23 | $20.58 | $20.87 | $20.37 | $20.87 | $20.87 | 115,322 |
| 2022-06-22 | $20.35 | $20.72 | $20.29 | $20.41 | $20.41 | 110,378 |
| 2022-06-21 | $20.47 | $20.80 | $20.24 | $20.52 | $20.52 | 130,244 |
| 2022-06-17 | $20.08 | $20.37 | $20.00 | $20.19 | $20.19 | 138,033 |
| 2022-06-16 | $20.56 | $20.56 | $19.82 | $20.03 | $20.03 | 140,027 |
| 2022-06-15 | $20.66 | $21.08 | $20.59 | $20.89 | $20.89 | 126,655 |
| 2022-06-14 | $20.64 | $20.84 | $20.35 | $20.51 | $20.51 | 107,544 |
| 2022-06-13 | $20.98 | $21.03 | $20.48 | $20.55 | $20.55 | 176,753 |
| 2022-06-10 | $21.65 | $21.86 | $21.43 | $21.46 | $21.46 | 80,604 |
| 2022-06-09 | $22.84 | $22.94 | $22.50 | $22.50 | $21.99 | 142,114 |
| 2022-06-08 | $23.01 | $23.15 | $22.84 | $22.88 | $22.36 | 68,674 |
| 2022-06-07 | $22.65 | $23.10 | $22.52 | $23.08 | $22.55 | 95,994 |
| 2022-06-06 | $22.91 | $23.18 | $22.68 | $22.77 | $22.25 | 185,390 |
| 2022-06-03 | $22.92 | $23.05 | $22.72 | $22.79 | $22.27 | 206,090 |
| 2022-06-02 | $22.77 | $23.24 | $22.58 | $23.22 | $22.69 | 398,619 |
| 2022-06-01 | $23.25 | $23.41 | $22.82 | $22.89 | $22.37 | 205,247 |
| 2022-05-31 | $23.35 | $23.40 | $23.06 | $23.23 | $22.70 | 59,954 |
| 2022-05-27 | $22.85 | $23.43 | $22.78 | $23.35 | $22.82 | 73,859 |
| 2022-05-26 | $22.25 | $22.90 | $22.25 | $22.76 | $22.24 | 82,550 |
| 2022-05-25 | $21.72 | $22.45 | $21.72 | $22.25 | $21.74 | 91,541 |
| 2022-05-24 | $22.12 | $22.12 | $21.64 | $21.90 | $21.40 | 128,921 |
| 2022-05-23 | $22.06 | $22.37 | $21.94 | $22.16 | $21.66 | 55,651 |
| 2022-05-20 | $22.51 | $22.63 | $21.40 | $22.03 | $21.53 | 187,057 |
| 2022-05-19 | $21.90 | $22.61 | $21.85 | $22.21 | $21.70 | 100,572 |
| 2022-05-18 | $22.61 | $22.73 | $21.91 | $21.98 | $21.48 | 95,423 |
| 2022-05-17 | $22.48 | $23.00 | $22.37 | $22.71 | $22.19 | 85,322 |
| 2022-05-16 | $22.35 | $22.46 | $22.05 | $22.13 | $21.63 | 89,772 |
| 2022-05-13 | $22.00 | $22.53 | $21.81 | $22.35 | $21.84 | 158,266 |
| 2022-05-12 | $21.80 | $22.29 | $21.57 | $21.86 | $21.36 | 117,737 |
| 2022-05-11 | $22.39 | $22.78 | $21.90 | $22.00 | $21.50 | 81,246 |
| 2022-05-10 | $22.77 | $22.89 | $22.21 | $22.40 | $21.89 | 79,983 |
| 2022-05-09 | $23.13 | $23.50 | $22.40 | $22.55 | $22.04 | 247,222 |
| 2022-05-06 | $23.71 | $23.92 | $23.34 | $23.50 | $22.96 | 80,315 |
| 2022-05-05 | $24.47 | $24.47 | $23.65 | $23.88 | $23.34 | 70,451 |
| 2022-05-04 | $24.31 | $24.83 | $23.90 | $24.66 | $24.10 | 78,869 |
| 2022-05-03 | $24.21 | $24.38 | $23.95 | $24.31 | $23.76 | 48,120 |
| 2022-05-02 | $24.16 | $24.20 | $23.75 | $24.13 | $23.58 | 93,192 |
| 2022-04-29 | $24.50 | $24.69 | $24.07 | $24.16 | $23.61 | 58,622 |
| 2022-04-28 | $24.56 | $24.90 | $24.27 | $24.75 | $24.19 | 55,765 |
| 2022-04-27 | $24.18 | $24.49 | $24.10 | $24.27 | $23.72 | 78,313 |
| 2022-04-26 | $24.62 | $24.63 | $24.04 | $24.04 | $23.49 | 70,763 |
| 2022-04-25 | $24.60 | $24.80 | $24.39 | $24.79 | $24.23 | 82,725 |
| 2022-04-22 | $25.18 | $25.20 | $24.77 | $24.82 | $24.25 | 61,695 |
| 2022-04-21 | $25.97 | $26.00 | $25.21 | $25.25 | $24.68 | 56,081 |
| 2022-04-20 | $26.04 | $26.04 | $25.65 | $25.65 | $25.07 | 83,322 |
| 2022-04-19 | $25.60 | $26.01 | $25.60 | $25.86 | $25.27 | 84,252 |
| 2022-04-18 | $25.54 | $25.68 | $25.50 | $25.63 | $25.05 | 37,398 |
| 2022-04-14 | $26.01 | $26.09 | $25.50 | $25.54 | $24.96 | 49,397 |
| 2022-04-13 | $25.75 | $26.04 | $25.75 | $25.88 | $25.29 | 56,496 |
| 2022-04-12 | $25.96 | $26.24 | $25.55 | $25.64 | $25.06 | 68,579 |
| 2022-04-11 | $25.94 | $26.04 | $25.63 | $25.81 | $25.22 | 71,055 |
| 2022-04-08 | $26.17 | $26.20 | $26.00 | $26.00 | $25.41 | 45,333 |
| 2022-04-07 | $25.89 | $26.47 | $25.67 | $26.17 | $25.57 | 61,068 |
| 2022-04-06 | $26.28 | $26.40 | $25.79 | $26.00 | $25.41 | 94,603 |
| 2022-04-05 | $27.04 | $27.10 | $26.53 | $26.58 | $25.97 | 99,733 |
| 2022-04-04 | $27.15 | $27.30 | $27.01 | $27.23 | $26.61 | 81,368 |
| 2022-04-01 | $27.14 | $27.19 | $26.93 | $27.10 | $26.48 | 77,670 |
| 2022-03-31 | $27.15 | $27.29 | $27.00 | $27.14 | $26.52 | 83,183 |
| 2022-03-30 | $27.25 | $27.33 | $27.03 | $27.15 | $26.53 | 65,017 |
| 2022-03-29 | $27.36 | $27.47 | $27.05 | $27.35 | $26.73 | 105,247 |
| 2022-03-28 | $27.23 | $27.57 | $26.96 | $27.06 | $26.44 | 185,993 |
| 2022-03-25 | $27.05 | $27.37 | $26.86 | $27.23 | $26.61 | 389,891 |
| 2022-03-24 | $26.19 | $26.75 | $26.19 | $26.74 | $26.13 | 66,928 |
| 2022-03-23 | $26.33 | $26.75 | $26.09 | $26.18 | $25.58 | 72,875 |
| 2022-03-22 | $26.27 | $26.63 | $26.11 | $26.41 | $25.81 | 49,503 |
| 2022-03-21 | $26.37 | $26.54 | $26.02 | $26.18 | $25.58 | 47,236 |
| 2022-03-18 | $25.93 | $26.46 | $25.93 | $26.41 | $25.81 | 37,382 |
| 2022-03-17 | $25.43 | $25.98 | $25.43 | $25.92 | $25.33 | 46,568 |
| 2022-03-16 | $24.92 | $25.60 | $24.86 | $25.53 | $24.95 | 59,984 |
| 2022-03-15 | $24.46 | $24.74 | $24.24 | $24.66 | $24.10 | 73,143 |
| 2022-03-14 | $24.55 | $24.79 | $24.00 | $24.23 | $23.68 | 61,014 |
| 2022-03-11 | $25.13 | $25.41 | $24.57 | $24.59 | $24.03 | 60,131 |
| 2022-03-10 | $25.54 | $25.72 | $25.24 | $25.55 | $24.47 | 68,933 |
| 2022-03-09 | $25.41 | $26.00 | $25.40 | $25.89 | $24.80 | 96,382 |
| 2022-03-08 | $25.13 | $25.57 | $24.83 | $24.95 | $23.90 | 125,892 |
| 2022-03-07 | $25.99 | $26.20 | $25.11 | $25.30 | $24.23 | 97,356 |
| 2022-03-04 | $26.18 | $26.39 | $25.65 | $26.07 | $24.97 | 80,156 |
| 2022-03-03 | $26.70 | $26.75 | $26.10 | $26.43 | $25.31 | 112,596 |
| 2022-03-02 | $26.27 | $26.66 | $25.98 | $26.61 | $25.49 | 53,730 |
| 2022-03-01 | $26.24 | $26.38 | $25.85 | $26.13 | $25.03 | 66,083 |
| 2022-02-28 | $26.13 | $26.41 | $25.92 | $26.30 | $25.19 | 82,488 |
| 2022-02-25 | $25.84 | $26.41 | $25.70 | $26.37 | $25.26 | 46,075 |
| 2022-02-24 | $24.69 | $25.81 | $24.52 | $25.78 | $24.69 | 136,771 |
| 2022-02-23 | $25.61 | $25.91 | $25.01 | $25.08 | $24.02 | 45,172 |
| 2022-02-22 | $25.83 | $26.13 | $25.28 | $25.43 | $24.36 | 50,295 |
| 2022-02-18 | $26.41 | $26.55 | $25.90 | $26.08 | $24.98 | 62,167 |
| 2022-02-17 | $26.94 | $26.94 | $26.33 | $26.45 | $25.33 | 55,555 |
| 2022-02-16 | $26.87 | $27.21 | $26.72 | $27.12 | $25.97 | 68,389 |
| 2022-02-15 | $26.72 | $27.14 | $26.72 | $26.96 | $25.82 | 67,060 |
| 2022-02-14 | $26.64 | $26.90 | $26.42 | $26.54 | $25.42 | 37,126 |
| 2022-02-11 | $27.33 | $27.45 | $26.52 | $26.66 | $25.53 | 123,381 |
| 2022-02-10 | $27.35 | $27.98 | $27.28 | $27.35 | $26.19 | 77,243 |
| 2022-02-09 | $27.58 | $27.85 | $27.43 | $27.72 | $26.55 | 88,995 |
| 2022-02-08 | $26.89 | $27.36 | $26.77 | $27.31 | $26.16 | 49,517 |
| 2022-02-07 | $27.18 | $27.29 | $26.85 | $26.86 | $25.73 | 52,186 |
| 2022-02-04 | $26.83 | $27.40 | $26.67 | $27.11 | $25.96 | 70,040 |
| 2022-02-03 | $27.42 | $27.57 | $26.77 | $26.91 | $25.77 | 80,473 |
| 2022-02-02 | $27.91 | $27.91 | $27.49 | $27.80 | $26.63 | 77,161 |
| 2022-02-01 | $27.42 | $27.70 | $27.21 | $27.69 | $26.52 | 88,753 |
| 2022-01-31 | $26.51 | $27.41 | $26.51 | $27.33 | $26.18 | 98,251 |
| 2022-01-28 | $25.81 | $26.54 | $25.61 | $26.50 | $25.38 | 87,066 |
| 2022-01-27 | $26.11 | $26.55 | $25.63 | $25.90 | $24.81 | 154,142 |
| 2022-01-26 | $25.92 | $26.71 | $25.60 | $25.80 | $24.71 | 100,421 |
| 2022-01-25 | $25.80 | $26.12 | $25.53 | $25.68 | $24.60 | 159,052 |
| 2022-01-24 | $26.07 | $26.34 | $24.82 | $26.32 | $25.21 | 250,102 |
| 2022-01-21 | $27.25 | $27.34 | $26.11 | $26.54 | $25.42 | 145,075 |
| 2022-01-20 | $27.95 | $28.11 | $27.38 | $27.45 | $26.29 | 119,098 |
| 2022-01-19 | $28.12 | $28.43 | $27.75 | $27.80 | $26.63 | 129,456 |
| 2022-01-18 | $28.34 | $28.64 | $28.00 | $28.01 | $26.83 | 118,682 |
| 2022-01-14 | $29.20 | $29.36 | $28.43 | $28.74 | $27.53 | 89,907 |
| 2022-01-13 | $29.69 | $29.69 | $29.05 | $29.41 | $28.17 | 76,462 |
| 2022-01-12 | $29.56 | $29.85 | $29.38 | $29.55 | $28.30 | 140,854 |
| 2022-01-11 | $29.05 | $29.67 | $28.85 | $29.35 | $28.11 | 120,162 |
| 2022-01-10 | $29.08 | $29.38 | $28.75 | $28.97 | $27.75 | 311,504 |
| 2022-01-07 | $29.36 | $29.37 | $28.85 | $29.09 | $27.86 | 153,937 |
| 2022-01-06 | $29.26 | $29.36 | $28.90 | $29.20 | $27.97 | 171,543 |
| 2022-01-05 | $29.91 | $29.91 | $29.15 | $29.27 | $28.03 | 95,841 |
| 2022-01-04 | $30.29 | $30.43 | $29.54 | $29.97 | $28.70 | 59,649 |
| 2022-01-03 | $30.14 | $30.29 | $29.87 | $30.29 | $29.01 | 49,228 |
| 2021-12-31 | $30.22 | $30.22 | $30.03 | $30.14 | $28.87 | 45,838 |
| 2021-12-30 | $30.24 | $30.24 | $30.00 | $30.16 | $28.89 | 47,971 |
| 2021-12-29 | $30.25 | $30.25 | $30.04 | $30.21 | $28.93 | 55,817 |
| 2021-12-28 | $30.33 | $30.48 | $30.16 | $30.30 | $29.02 | 89,461 |
| 2021-12-27 | $29.87 | $30.20 | $29.87 | $30.16 | $28.89 | 52,757 |
| 2021-12-23 | $29.61 | $29.85 | $29.39 | $29.82 | $28.56 | 89,027 |
| 2021-12-22 | $30.88 | $31.18 | $30.75 | $31.14 | $28.17 | 65,189 |
| 2021-12-21 | $30.38 | $30.76 | $30.31 | $30.76 | $27.82 | 101,523 |
| 2021-12-20 | $30.06 | $30.25 | $29.79 | $30.13 | $27.25 | 93,342 |
| 2021-12-17 | $30.06 | $30.48 | $29.73 | $30.37 | $27.47 | 165,367 |
| 2021-12-16 | $30.94 | $31.09 | $30.40 | $30.44 | $27.19 | 109,084 |
| 2021-12-15 | $30.23 | $30.79 | $29.96 | $30.70 | $27.43 | 62,495 |
| 2021-12-14 | $30.34 | $30.39 | $30.05 | $30.27 | $27.04 | 66,235 |
| 2021-12-13 | $30.98 | $30.98 | $30.51 | $30.61 | $27.35 | 44,462 |
| 2021-12-10 | $31.16 | $31.17 | $30.72 | $31.07 | $27.76 | 46,225 |
| 2021-12-09 | $31.28 | $31.34 | $30.87 | $31.03 | $27.72 | 46,197 |
| 2021-12-08 | $31.41 | $31.41 | $31.19 | $31.41 | $28.06 | 81,024 |
| 2021-12-07 | $30.87 | $31.18 | $30.86 | $31.13 | $27.81 | 60,620 |
| 2021-12-06 | $30.19 | $30.52 | $30.11 | $30.39 | $27.15 | 68,369 |
| 2021-12-03 | $30.72 | $30.80 | $29.90 | $30.18 | $26.96 | 63,336 |
| 2021-12-02 | $30.37 | $30.79 | $30.28 | $30.65 | $27.38 | 57,725 |
| 2021-12-01 | $31.09 | $31.26 | $30.48 | $30.49 | $27.24 | 90,175 |
| 2021-11-30 | $31.21 | $31.48 | $30.76 | $30.76 | $27.48 | 68,941 |
| 2021-11-29 | $31.15 | $31.51 | $31.08 | $31.42 | $28.07 | 51,422 |
| 2021-11-26 | $31.21 | $31.68 | $30.87 | $31.01 | $27.70 | 53,797 |
| 2021-11-24 | $31.37 | $31.64 | $31.30 | $31.60 | $28.23 | 46,185 |
| 2021-11-23 | $31.70 | $31.78 | $31.21 | $31.45 | $28.10 | 60,374 |
| 2021-11-22 | $32.21 | $32.27 | $31.66 | $31.79 | $28.40 | 56,196 |
| 2021-11-19 | $32.12 | $32.22 | $32.02 | $32.04 | $28.62 | 36,949 |
| 2021-11-18 | $31.92 | $32.12 | $31.82 | $32.00 | $28.59 | 62,729 |
| 2021-11-17 | $32.01 | $32.07 | $31.81 | $31.86 | $28.46 | 43,531 |
| 2021-11-16 | $31.69 | $32.08 | $31.68 | $32.01 | $28.60 | 34,598 |
| 2021-11-15 | $31.91 | $31.91 | $31.64 | $31.70 | $28.32 | 36,338 |
| 2021-11-12 | $31.56 | $31.82 | $31.54 | $31.80 | $28.41 | 31,000 |
| 2021-11-11 | $31.52 | $31.59 | $31.44 | $31.50 | $28.14 | 38,541 |
| 2021-11-10 | $31.74 | $31.77 | $31.15 | $31.29 | $27.95 | 59,466 |
| 2021-11-09 | $31.85 | $31.86 | $31.50 | $31.74 | $28.36 | 35,692 |
| 2021-11-08 | $31.85 | $32.03 | $31.74 | $31.81 | $28.42 | 69,049 |
| 2021-11-05 | $31.73 | $31.81 | $31.60 | $31.78 | $28.39 | 53,634 |
| 2021-11-04 | $31.39 | $31.58 | $31.35 | $31.46 | $28.11 | 53,429 |
| 2021-11-03 | $31.22 | $31.34 | $31.11 | $31.34 | $28.00 | 52,688 |
| 2021-11-02 | $31.05 | $31.19 | $31.01 | $31.12 | $27.80 | 61,734 |
| 2021-11-01 | $31.11 | $31.14 | $30.93 | $31.05 | $27.74 | 44,910 |
| 2021-10-29 | $30.73 | $31.01 | $30.71 | $30.97 | $27.67 | 45,109 |
| 2021-10-28 | $30.77 | $30.85 | $30.74 | $30.83 | $27.54 | 57,941 |
| 2021-10-27 | $30.93 | $30.93 | $30.61 | $30.61 | $27.35 | 59,712 |
| 2021-10-26 | $30.81 | $30.96 | $30.75 | $30.82 | $27.53 | 44,374 |
| 2021-10-25 | $30.67 | $30.67 | $30.48 | $30.65 | $27.38 | 50,518 |
| 2021-10-22 | $30.54 | $30.60 | $30.42 | $30.50 | $27.25 | 59,711 |
| 2021-10-21 | $30.62 | $30.62 | $30.47 | $30.54 | $27.28 | 39,058 |
| 2021-10-20 | $30.55 | $30.66 | $30.52 | $30.61 | $27.35 | 48,339 |
| 2021-10-19 | $30.60 | $30.60 | $30.51 | $30.59 | $27.33 | 49,821 |
| 2021-10-18 | $30.20 | $30.50 | $30.07 | $30.50 | $27.25 | 69,694 |
| 2021-10-15 | $30.18 | $30.24 | $30.06 | $30.24 | $27.02 | 41,182 |
| 2021-10-14 | $29.93 | $30.05 | $29.83 | $30.05 | $26.85 | 38,989 |
| 2021-10-13 | $29.62 | $29.69 | $29.42 | $29.67 | $26.51 | 64,030 |
| 2021-10-12 | $29.72 | $29.72 | $29.42 | $29.45 | $26.31 | 53,943 |
| 2021-10-11 | $29.85 | $29.92 | $29.51 | $29.56 | $26.41 | 46,873 |
| 2021-10-08 | $29.98 | $29.98 | $29.66 | $29.80 | $26.62 | 28,289 |
| 2021-10-07 | $29.68 | $29.95 | $29.66 | $29.86 | $26.68 | 43,086 |
| 2021-10-06 | $29.08 | $29.46 | $29.05 | $29.46 | $26.32 | 71,847 |
| 2021-10-05 | $29.06 | $29.40 | $29.04 | $29.31 | $26.18 | 68,133 |
| 2021-10-04 | $29.43 | $29.43 | $28.87 | $29.02 | $25.93 | 57,260 |
| 2021-10-01 | $29.53 | $29.60 | $29.20 | $29.59 | $26.43 | 45,328 |
| 2021-09-30 | $29.47 | $29.61 | $29.38 | $29.47 | $26.33 | 45,062 |
| 2021-09-29 | $29.70 | $29.72 | $29.40 | $29.41 | $26.27 | 57,630 |
| 2021-09-28 | $30.03 | $30.15 | $29.48 | $29.51 | $26.36 | 54,951 |
| 2021-09-27 | $30.31 | $30.47 | $30.20 | $30.23 | $27.01 | 39,210 |
| 2021-09-24 | $30.49 | $30.54 | $30.29 | $30.41 | $27.17 | 71,669 |
| 2021-09-23 | $30.21 | $30.49 | $30.18 | $30.41 | $27.17 | 53,435 |
| 2021-09-22 | $30.05 | $30.19 | $29.90 | $30.18 | $26.96 | 44,245 |
| 2021-09-21 | $29.77 | $30.06 | $29.74 | $29.86 | $26.68 | 44,765 |
| 2021-09-20 | $29.96 | $30.01 | $29.45 | $29.71 | $26.54 | 54,204 |
| 2021-09-17 | $30.45 | $30.58 | $30.19 | $30.28 | $27.05 | 34,936 |
| 2021-09-16 | $30.37 | $30.48 | $30.31 | $30.41 | $27.17 | 24,127 |
| 2021-09-15 | $30.37 | $30.48 | $30.20 | $30.47 | $27.22 | 29,152 |
| 2021-09-14 | $30.47 | $30.51 | $30.28 | $30.32 | $27.09 | 31,705 |
| 2021-09-13 | $30.50 | $30.50 | $30.17 | $30.40 | $27.16 | 41,727 |
| 2021-09-10 | $30.64 | $30.65 | $30.37 | $30.38 | $27.14 | 49,815 |
| 2021-09-09 | $30.87 | $30.91 | $30.73 | $30.79 | $27.17 | 71,296 |
| 2021-09-08 | $30.84 | $30.85 | $30.54 | $30.79 | $27.17 | 41,951 |
| 2021-09-07 | $30.75 | $30.82 | $30.73 | $30.80 | $27.18 | 43,996 |
| 2021-09-03 | $30.68 | $30.87 | $30.68 | $30.78 | $27.16 | 53,571 |
| 2021-09-02 | $30.87 | $30.88 | $30.68 | $30.76 | $27.14 | 51,392 |
| 2021-09-01 | $30.87 | $30.90 | $30.71 | $30.74 | $27.12 | 54,120 |
| 2021-08-31 | $30.83 | $30.90 | $30.74 | $30.79 | $27.17 | 55,812 |
| 2021-08-30 | $30.78 | $30.85 | $30.69 | $30.85 | $27.22 | 56,024 |
| 2021-08-27 | $30.49 | $30.73 | $30.46 | $30.70 | $27.09 | 60,457 |
| 2021-08-26 | $30.59 | $30.65 | $30.42 | $30.42 | $26.84 | 56,300 |
| 2021-08-25 | $30.62 | $30.67 | $30.55 | $30.61 | $27.01 | 68,810 |
| 2021-08-24 | $30.44 | $30.62 | $30.34 | $30.55 | $26.96 | 60,758 |
| 2021-08-23 | $30.27 | $30.56 | $30.26 | $30.38 | $26.81 | 64,863 |
| 2021-08-20 | $30.01 | $30.30 | $30.01 | $30.22 | $26.66 | 42,013 |
| 2021-08-19 | $30.05 | $30.18 | $30.00 | $30.00 | $26.47 | 31,757 |
| 2021-08-18 | $30.23 | $30.44 | $30.19 | $30.24 | $26.68 | 48,598 |
| 2021-08-17 | $30.23 | $30.38 | $30.16 | $30.31 | $26.74 | 32,501 |
| 2021-08-16 | $30.47 | $30.60 | $30.16 | $30.46 | $26.88 | 98,500 |
| 2021-08-13 | $30.59 | $30.61 | $30.40 | $30.49 | $26.90 | 56,723 |
| 2021-08-12 | $30.52 | $30.60 | $30.40 | $30.58 | $26.98 | 50,893 |
| 2021-08-11 | $30.60 | $30.60 | $30.40 | $30.53 | $26.94 | 52,962 |
| 2021-08-10 | $30.55 | $30.60 | $30.41 | $30.54 | $26.95 | 46,691 |
| 2021-08-09 | $30.53 | $30.57 | $30.36 | $30.48 | $26.89 | 48,529 |
| 2021-08-06 | $30.52 | $30.64 | $30.41 | $30.47 | $26.88 | 36,656 |
| 2021-08-05 | $30.44 | $30.58 | $30.39 | $30.57 | $26.97 | 46,058 |
| 2021-08-04 | $30.34 | $30.40 | $30.29 | $30.39 | $26.81 | 62,183 |
| 2021-08-03 | $30.36 | $30.39 | $30.20 | $30.33 | $26.76 | 30,838 |
| 2021-08-02 | $30.36 | $30.45 | $30.27 | $30.35 | $26.78 | 37,148 |
| 2021-07-30 | $30.36 | $30.41 | $30.12 | $30.18 | $26.63 | 59,018 |
| 2021-07-29 | $30.57 | $30.67 | $30.43 | $30.47 | $26.88 | 52,793 |
| 2021-07-28 | $30.28 | $30.55 | $30.21 | $30.49 | $26.90 | 38,360 |
| 2021-07-27 | $30.46 | $30.46 | $29.98 | $30.16 | $26.61 | 48,866 |
| 2021-07-26 | $30.49 | $30.52 | $30.32 | $30.43 | $26.85 | 29,926 |
| 2021-07-23 | $30.20 | $30.42 | $30.11 | $30.42 | $26.84 | 57,995 |
| 2021-07-22 | $30.03 | $30.11 | $29.91 | $30.06 | $26.52 | 55,401 |
| 2021-07-21 | $29.94 | $30.06 | $29.85 | $30.04 | $26.51 | 50,865 |
| 2021-07-20 | $29.57 | $29.95 | $29.50 | $29.94 | $26.42 | 102,703 |
| 2021-07-19 | $29.83 | $29.83 | $29.42 | $29.53 | $26.06 | 63,099 |
| 2021-07-16 | $30.40 | $30.40 | $30.01 | $30.06 | $26.52 | 31,807 |
| 2021-07-15 | $30.55 | $30.61 | $30.25 | $30.30 | $26.73 | 45,324 |
| 2021-07-14 | $30.73 | $30.79 | $30.54 | $30.59 | $26.99 | 34,848 |
| 2021-07-13 | $30.56 | $30.76 | $30.53 | $30.59 | $26.99 | 22,342 |
| 2021-07-12 | $30.68 | $30.75 | $30.44 | $30.60 | $27.00 | 65,822 |
| 2021-07-09 | $30.32 | $30.60 | $30.32 | $30.58 | $26.98 | 40,373 |
| 2021-07-08 | $30.15 | $30.36 | $29.89 | $30.18 | $26.63 | 86,368 |
| 2021-07-07 | $30.68 | $30.69 | $30.30 | $30.47 | $26.88 | 72,018 |
| 2021-07-06 | $30.53 | $30.64 | $30.29 | $30.59 | $26.99 | 65,598 |
| 2021-07-02 | $30.41 | $30.48 | $30.38 | $30.42 | $26.84 | 39,741 |
| 2021-07-01 | $30.42 | $30.42 | $30.21 | $30.39 | $26.81 | 98,174 |
| 2021-06-30 | $30.25 | $30.28 | $30.10 | $30.24 | $26.68 | 73,074 |
| 2021-06-29 | $30.15 | $30.18 | $29.99 | $30.18 | $26.63 | 67,991 |
| 2021-06-28 | $30.01 | $30.21 | $29.85 | $30.11 | $26.57 | 89,040 |
| 2021-06-25 | $30.12 | $30.22 | $29.87 | $29.97 | $26.44 | 75,520 |
| 2021-06-24 | $29.89 | $29.99 | $29.82 | $29.99 | $26.46 | 54,092 |
| 2021-06-23 | $29.63 | $29.87 | $29.63 | $29.73 | $26.23 | 44,155 |
| 2021-06-22 | $29.43 | $29.63 | $29.29 | $29.63 | $26.14 | 36,692 |
| 2021-06-21 | $29.20 | $29.45 | $29.03 | $29.36 | $25.91 | 89,332 |
| 2021-06-18 | $29.21 | $29.30 | $29.17 | $29.18 | $25.75 | 52,017 |
| 2021-06-17 | $29.31 | $29.35 | $29.18 | $29.23 | $25.79 | 60,208 |
| 2021-06-16 | $29.39 | $29.45 | $28.96 | $29.23 | $25.79 | 33,608 |
| 2021-06-15 | $29.54 | $29.54 | $29.21 | $29.31 | $25.86 | 54,457 |
| 2021-06-14 | $29.52 | $29.52 | $29.20 | $29.45 | $25.98 | 71,896 |
| 2021-06-11 | $29.34 | $29.38 | $29.22 | $29.36 | $25.91 | 52,886 |
| 2021-06-10 | $29.54 | $29.62 | $29.50 | $29.59 | $25.77 | 62,131 |
| 2021-06-09 | $29.49 | $29.50 | $29.40 | $29.45 | $25.65 | 50,868 |
| 2021-06-08 | $29.42 | $29.49 | $29.31 | $29.40 | $25.61 | 82,333 |
| 2021-06-07 | $29.18 | $29.30 | $28.93 | $29.23 | $25.46 | 78,613 |
| 2021-06-04 | $28.94 | $29.20 | $28.92 | $29.18 | $25.42 | 70,277 |
| 2021-06-03 | $29.00 | $29.11 | $28.79 | $28.86 | $25.14 | 104,700 |
| 2021-06-02 | $29.11 | $29.29 | $28.95 | $29.10 | $25.35 | 111,766 |
| 2021-06-01 | $29.06 | $29.30 | $28.96 | $29.13 | $25.37 | 90,025 |
| 2021-05-28 | $28.99 | $29.15 | $28.95 | $29.05 | $25.30 | 49,524 |
| 2021-05-27 | $28.98 | $29.06 | $28.85 | $29.03 | $25.29 | 42,714 |
| 2021-05-26 | $28.79 | $29.08 | $28.75 | $28.98 | $25.24 | 68,344 |
| 2021-05-25 | $28.84 | $28.90 | $28.69 | $28.83 | $25.11 | 69,434 |
| 2021-05-24 | $28.55 | $28.82 | $28.50 | $28.81 | $25.10 | 45,778 |
| 2021-05-21 | $28.39 | $28.52 | $28.36 | $28.36 | $24.70 | 50,068 |
| 2021-05-20 | $28.10 | $28.46 | $28.10 | $28.39 | $24.73 | 31,690 |
| 2021-05-19 | $27.73 | $28.04 | $27.61 | $28.04 | $24.42 | 75,639 |
| 2021-05-18 | $27.95 | $28.19 | $27.95 | $28.06 | $24.44 | 66,943 |
| 2021-05-17 | $28.07 | $28.18 | $27.87 | $28.00 | $24.39 | 49,006 |
| 2021-05-14 | $27.98 | $28.14 | $27.91 | $28.07 | $24.45 | 48,979 |
| 2021-05-13 | $27.58 | $28.01 | $27.53 | $27.73 | $24.15 | 44,970 |
| 2021-05-12 | $27.93 | $28.37 | $27.50 | $27.53 | $23.98 | 79,952 |
| 2021-05-11 | $28.17 | $28.47 | $28.05 | $28.38 | $24.72 | 51,674 |
| 2021-05-10 | $29.12 | $29.12 | $28.57 | $28.62 | $24.93 | 52,215 |
| 2021-05-07 | $28.95 | $29.27 | $28.78 | $29.12 | $25.37 | 27,494 |
| 2021-05-06 | $28.97 | $28.97 | $28.51 | $28.79 | $25.08 | 40,267 |
| 2021-05-05 | $29.06 | $29.07 | $28.78 | $28.86 | $25.14 | 32,292 |
| 2021-05-04 | $29.30 | $29.30 | $28.58 | $28.95 | $25.22 | 44,132 |
| 2021-05-03 | $29.47 | $29.47 | $29.30 | $29.40 | $25.61 | 70,253 |
| 2021-04-30 | $29.30 | $29.50 | $29.20 | $29.27 | $25.50 | 62,642 |
| 2021-04-29 | $29.64 | $29.64 | $29.22 | $29.37 | $25.58 | 77,881 |
| 2021-04-28 | $29.44 | $29.59 | $29.04 | $29.38 | $25.59 | 80,452 |
| 2021-04-27 | $29.53 | $29.56 | $29.28 | $29.34 | $25.56 | 83,863 |
| 2021-04-26 | $29.43 | $29.53 | $29.37 | $29.43 | $25.64 | 81,693 |
| 2021-04-23 | $29.10 | $29.43 | $29.10 | $29.38 | $25.59 | 43,338 |
| 2021-04-22 | $29.19 | $29.44 | $28.98 | $29.05 | $25.30 | 29,654 |
| 2021-04-21 | $28.96 | $29.22 | $28.96 | $29.13 | $25.37 | 61,548 |
| 2021-04-20 | $29.17 | $29.30 | $28.91 | $28.99 | $25.25 | 44,849 |
| 2021-04-19 | $29.51 | $29.51 | $29.01 | $29.17 | $25.41 | 62,871 |
| 2021-04-16 | $29.58 | $29.61 | $29.38 | $29.42 | $25.63 | 67,948 |
| 2021-04-15 | $29.38 | $29.55 | $29.38 | $29.52 | $25.71 | 46,017 |
| 2021-04-14 | $29.45 | $29.50 | $29.22 | $29.25 | $25.48 | 56,031 |
| 2021-04-13 | $29.22 | $29.44 | $29.20 | $29.44 | $25.64 | 77,067 |
| 2021-04-12 | $29.16 | $29.31 | $28.91 | $29.09 | $25.34 | 62,668 |
| 2021-04-09 | $28.98 | $29.07 | $28.80 | $29.07 | $25.32 | 72,251 |
| 2021-04-08 | $28.78 | $28.85 | $28.61 | $28.85 | $25.13 | 59,853 |
| 2021-04-07 | $28.56 | $28.66 | $28.52 | $28.54 | $24.86 | 81,715 |
| 2021-04-06 | $28.46 | $28.63 | $28.32 | $28.56 | $24.88 | 51,783 |
| 2021-04-05 | $28.25 | $28.50 | $28.25 | $28.39 | $24.73 | 75,580 |
| 2021-04-01 | $28.05 | $28.44 | $28.05 | $28.23 | $24.59 | 159,341 |
| 2021-03-31 | $27.58 | $28.12 | $27.55 | $28.01 | $24.40 | 81,524 |
| 2021-03-30 | $27.41 | $27.70 | $27.37 | $27.55 | $24.00 | 46,334 |
| 2021-03-29 | $27.42 | $27.63 | $27.33 | $27.59 | $24.03 | 96,950 |
| 2021-03-26 | $27.12 | $27.54 | $27.06 | $27.54 | $23.99 | 114,149 |
| 2021-03-25 | $26.96 | $27.14 | $26.71 | $27.09 | $23.60 | 94,926 |
| 2021-03-24 | $27.55 | $27.64 | $27.05 | $27.09 | $23.60 | 66,512 |
| 2021-03-23 | $27.62 | $27.78 | $27.42 | $27.48 | $23.94 | 62,818 |
| 2021-03-22 | $27.58 | $27.89 | $27.56 | $27.72 | $24.15 | 70,242 |
| 2021-03-19 | $27.47 | $27.64 | $27.30 | $27.59 | $24.03 | 57,301 |
| 2021-03-18 | $27.84 | $27.93 | $27.41 | $27.42 | $23.88 | 70,479 |
| 2021-03-17 | $27.83 | $28.18 | $27.67 | $28.01 | $24.40 | 87,723 |
| 2021-03-16 | $28.21 | $28.35 | $27.91 | $28.03 | $24.42 | 52,292 |
| 2021-03-15 | $28.02 | $28.07 | $27.93 | $28.04 | $24.42 | 101,233 |
| 2021-03-12 | $28.07 | $28.07 | $27.69 | $27.96 | $24.35 | 58,085 |
| 2021-03-11 | $28.22 | $28.52 | $28.18 | $28.45 | $24.45 | 33,760 |
| 2021-03-10 | $27.84 | $28.01 | $27.78 | $27.92 | $23.99 | 82,427 |
| 2021-03-09 | $27.22 | $27.78 | $27.22 | $27.62 | $23.74 | 120,679 |
| 2021-03-08 | $27.30 | $27.53 | $26.95 | $26.97 | $23.18 | 88,592 |
| 2021-03-05 | $27.56 | $27.56 | $26.34 | $27.38 | $23.53 | 134,994 |
| 2021-03-04 | $28.14 | $28.49 | $27.00 | $27.22 | $23.39 | 203,380 |
| 2021-03-03 | $28.78 | $28.83 | $28.11 | $28.14 | $24.18 | 61,384 |
| 2021-03-02 | $29.13 | $29.18 | $28.66 | $28.82 | $24.77 | 69,742 |
| 2021-03-01 | $28.55 | $29.04 | $28.47 | $28.99 | $24.91 | 51,031 |
| 2021-02-26 | $28.33 | $28.59 | $27.98 | $28.20 | $24.23 | 85,596 |
| 2021-02-25 | $28.94 | $29.09 | $28.03 | $28.13 | $24.17 | 56,917 |
| 2021-02-24 | $28.93 | $29.26 | $28.80 | $28.95 | $24.88 | 60,538 |
| 2021-02-23 | $29.13 | $29.13 | $28.25 | $28.87 | $24.81 | 101,613 |
| 2021-02-22 | $29.67 | $29.78 | $29.16 | $29.22 | $25.11 | 81,924 |
| 2021-02-19 | $29.83 | $29.94 | $29.70 | $29.82 | $25.63 | 54,733 |
| 2021-02-18 | $29.77 | $29.77 | $29.40 | $29.57 | $25.41 | 56,012 |
| 2021-02-17 | $29.82 | $29.86 | $29.57 | $29.83 | $25.64 | 58,624 |
| 2021-02-16 | $29.85 | $30.03 | $29.70 | $29.82 | $25.63 | 105,364 |
| 2021-02-12 | $29.40 | $29.74 | $29.40 | $29.70 | $25.52 | 44,144 |
| 2021-02-11 | $29.58 | $29.70 | $29.34 | $29.50 | $25.35 | 51,603 |
| 2021-02-10 | $29.44 | $29.64 | $29.24 | $29.38 | $25.25 | 59,919 |
| 2021-02-09 | $29.30 | $29.43 | $29.30 | $29.40 | $25.27 | 46,222 |
| 2021-02-08 | $29.30 | $29.37 | $29.13 | $29.29 | $25.17 | 53,183 |
| 2021-02-05 | $29.18 | $29.33 | $29.00 | $29.14 | $25.04 | 46,958 |
| 2021-02-04 | $28.67 | $29.06 | $28.61 | $28.96 | $24.89 | 64,456 |
| 2021-02-03 | $28.81 | $28.92 | $28.55 | $28.67 | $24.64 | 66,927 |
| 2021-02-02 | $28.50 | $28.85 | $28.50 | $28.65 | $24.62 | 83,725 |
| 2021-02-01 | $28.00 | $28.69 | $27.93 | $28.32 | $24.34 | 58,426 |
| 2021-01-29 | $28.33 | $28.33 | $27.61 | $27.78 | $23.87 | 70,666 |
| 2021-01-28 | $28.19 | $28.59 | $27.96 | $28.32 | $24.34 | 61,211 |
| 2021-01-27 | $28.77 | $28.77 | $27.90 | $28.14 | $24.18 | 135,828 |
| 2021-01-26 | $29.05 | $29.06 | $28.91 | $28.92 | $24.85 | 37,532 |
| 2021-01-25 | $29.41 | $29.51 | $28.51 | $29.04 | $24.96 | 53,006 |
| 2021-01-22 | $29.12 | $29.44 | $29.10 | $29.36 | $25.23 | 37,461 |
| 2021-01-21 | $29.09 | $29.30 | $29.00 | $29.15 | $25.05 | 49,560 |
| 2021-01-20 | $28.64 | $29.03 | $28.30 | $29.00 | $24.92 | 39,804 |
| 2021-01-19 | $28.68 | $28.80 | $28.44 | $28.44 | $24.44 | 57,204 |
| 2021-01-15 | $28.39 | $28.51 | $28.12 | $28.31 | $24.33 | 50,325 |
| 2021-01-14 | $28.49 | $28.62 | $28.43 | $28.54 | $24.53 | 43,355 |
| 2021-01-13 | $28.49 | $28.49 | $28.36 | $28.42 | $24.42 | 46,618 |
| 2021-01-12 | $28.39 | $28.49 | $28.31 | $28.45 | $24.45 | 35,210 |
| 2021-01-11 | $28.39 | $28.45 | $28.10 | $28.43 | $24.43 | 49,142 |
| 2021-01-08 | $28.39 | $28.53 | $28.17 | $28.44 | $24.44 | 56,726 |
| 2021-01-07 | $28.02 | $28.46 | $28.01 | $28.25 | $24.28 | 61,583 |
| 2021-01-06 | $27.95 | $28.19 | $27.91 | $28.03 | $24.09 | 64,963 |
| 2021-01-05 | $27.98 | $28.16 | $27.83 | $28.02 | $24.08 | 74,024 |
| 2021-01-04 | $28.50 | $28.50 | $27.61 | $28.08 | $24.13 | 106,627 |
| 2020-12-31 | $28.06 | $28.28 | $27.92 | $28.28 | $24.30 | 49,295 |
| 2020-12-30 | $27.91 | $28.07 | $27.91 | $28.05 | $24.11 | 42,884 |
| 2020-12-29 | $28.11 | $28.11 | $27.84 | $27.94 | $24.01 | 64,913 |
| 2020-12-28 | $28.09 | $28.10 | $27.94 | $28.02 | $24.08 | 50,151 |
| 2020-12-24 | $28.00 | $28.10 | $27.91 | $27.94 | $24.01 | 22,589 |
| 2020-12-23 | $28.05 | $28.15 | $27.94 | $27.95 | $24.02 | 39,443 |
| 2020-12-22 | $27.99 | $28.05 | $27.84 | $28.00 | $24.06 | 78,690 |
| 2020-12-21 | $27.60 | $27.95 | $27.50 | $27.88 | $23.96 | 72,417 |
| 2020-12-18 | $28.24 | $28.24 | $27.88 | $28.00 | $24.06 | 58,617 |
| 2020-12-17 | $28.15 | $28.47 | $28.15 | $28.47 | $24.14 | 67,114 |
| 2020-12-16 | $27.87 | $28.10 | $27.76 | $28.08 | $23.81 | 50,876 |
| 2020-12-15 | $27.84 | $27.87 | $27.72 | $27.87 | $23.63 | 58,953 |
| 2020-12-14 | $27.62 | $27.84 | $27.57 | $27.60 | $23.40 | 62,821 |
| 2020-12-11 | $27.44 | $27.60 | $27.25 | $27.55 | $23.36 | 67,577 |
| 2020-12-10 | $27.54 | $27.69 | $27.40 | $27.46 | $23.28 | 66,574 |
| 2020-12-09 | $27.91 | $27.91 | $27.49 | $27.68 | $23.47 | 56,394 |
| 2020-12-08 | $27.56 | $27.85 | $27.56 | $27.80 | $23.57 | 72,324 |
| 2020-12-07 | $27.49 | $27.70 | $27.45 | $27.60 | $23.40 | 102,646 |
| 2020-12-04 | $27.60 | $27.73 | $27.58 | $27.60 | $23.40 | 93,289 |
| 2020-12-03 | $27.12 | $27.98 | $27.11 | $27.62 | $23.42 | 246,209 |
| 2020-12-02 | $27.30 | $27.38 | $27.02 | $27.26 | $23.11 | 74,499 |
| 2020-12-01 | $27.08 | $27.46 | $27.05 | $27.40 | $23.23 | 75,326 |
| 2020-11-30 | $26.81 | $26.99 | $26.72 | $26.94 | $22.84 | 105,797 |
| 2020-11-27 | $27.20 | $27.20 | $26.84 | $26.97 | $22.87 | 121,864 |
| 2020-11-25 | $27.33 | $27.44 | $27.19 | $27.21 | $23.07 | 50,211 |
| 2020-11-24 | $27.33 | $27.54 | $27.32 | $27.32 | $23.16 | 77,047 |
| 2020-11-23 | $27.45 | $27.54 | $27.31 | $27.37 | $23.21 | 65,863 |
| 2020-11-20 | $27.53 | $27.54 | $27.27 | $27.41 | $23.24 | 68,273 |
| 2020-11-19 | $27.22 | $27.39 | $27.15 | $27.37 | $23.21 | 64,568 |
| 2020-11-18 | $27.18 | $27.33 | $27.06 | $27.18 | $23.05 | 75,945 |
| 2020-11-17 | $26.85 | $27.22 | $26.78 | $27.19 | $23.05 | 70,859 |
| 2020-11-16 | $26.82 | $27.09 | $26.60 | $27.04 | $22.93 | 105,573 |
| 2020-11-13 | $25.94 | $26.71 | $25.89 | $26.69 | $22.63 | 62,204 |
| 2020-11-12 | $25.85 | $26.04 | $25.77 | $25.87 | $21.93 | 66,744 |
| 2020-11-11 | $25.79 | $25.85 | $25.59 | $25.80 | $21.88 | 68,567 |
| 2020-11-10 | $25.92 | $26.02 | $25.00 | $25.63 | $21.73 | 112,386 |
| 2020-11-09 | $26.70 | $26.70 | $25.96 | $26.15 | $22.17 | 100,460 |
| 2020-11-06 | $25.94 | $26.05 | $25.73 | $25.99 | $22.04 | 72,177 |
| 2020-11-05 | $25.36 | $25.95 | $25.30 | $25.95 | $22.00 | 100,234 |
| 2020-11-04 | $24.71 | $25.40 | $24.71 | $25.17 | $21.34 | 70,179 |
| 2020-11-03 | $24.15 | $24.67 | $23.84 | $24.58 | $20.84 | 59,553 |
| 2020-11-02 | $24.12 | $24.34 | $24.02 | $24.11 | $20.44 | 64,981 |
| 2020-10-30 | $24.34 | $24.34 | $23.76 | $24.12 | $20.45 | 53,429 |
| 2020-10-29 | $24.14 | $24.58 | $24.14 | $24.47 | $20.75 | 73,972 |
| 2020-10-28 | $24.53 | $24.57 | $24.02 | $24.14 | $20.47 | 54,979 |
| 2020-10-27 | $24.84 | $24.94 | $24.76 | $24.85 | $21.07 | 51,257 |
| 2020-10-26 | $25.14 | $25.23 | $24.62 | $24.81 | $21.04 | 43,655 |
| 2020-10-23 | $25.53 | $25.53 | $25.27 | $25.33 | $21.48 | 75,368 |
| 2020-10-22 | $25.42 | $25.50 | $25.22 | $25.43 | $21.56 | 51,202 |
| 2020-10-21 | $25.45 | $25.53 | $25.36 | $25.41 | $21.54 | 45,758 |
| 2020-10-20 | $25.27 | $25.52 | $25.27 | $25.45 | $21.58 | 65,586 |
| 2020-10-19 | $25.45 | $25.52 | $25.08 | $25.27 | $21.43 | 76,902 |
| 2020-10-16 | $25.35 | $25.50 | $25.31 | $25.39 | $21.53 | 38,534 |
| 2020-10-15 | $25.37 | $25.40 | $25.20 | $25.34 | $21.49 | 48,359 |
| 2020-10-14 | $25.60 | $25.70 | $25.38 | $25.53 | $21.65 | 28,212 |
| 2020-10-13 | $25.74 | $25.80 | $25.54 | $25.59 | $21.70 | 68,933 |
| 2020-10-12 | $25.50 | $25.80 | $25.44 | $25.70 | $21.79 | 84,205 |
| 2020-10-09 | $25.40 | $25.47 | $25.27 | $25.39 | $21.53 | 51,568 |
| 2020-10-08 | $25.19 | $25.29 | $25.00 | $25.29 | $21.44 | 92,003 |
| 2020-10-07 | $24.76 | $25.13 | $24.74 | $25.08 | $21.26 | 102,091 |
| 2020-10-06 | $24.72 | $24.93 | $24.50 | $24.62 | $20.87 | 88,198 |
| 2020-10-05 | $24.39 | $24.66 | $24.36 | $24.65 | $20.90 | 79,558 |
| 2020-10-02 | $24.18 | $24.38 | $24.07 | $24.33 | $20.63 | 80,490 |
| 2020-10-01 | $24.38 | $24.56 | $24.35 | $24.40 | $20.69 | 78,614 |
| 2020-09-30 | $24.11 | $24.48 | $24.10 | $24.28 | $20.59 | 85,491 |
| 2020-09-29 | $24.14 | $24.17 | $24.04 | $24.10 | $20.43 | 62,937 |
| 2020-09-28 | $24.19 | $24.32 | $24.18 | $24.19 | $20.51 | 77,796 |
| 2020-09-25 | $23.52 | $24.00 | $23.47 | $23.99 | $20.34 | 71,301 |
| 2020-09-24 | $23.50 | $23.72 | $23.33 | $23.52 | $19.94 | 78,176 |
| 2020-09-23 | $24.04 | $24.09 | $23.53 | $23.60 | $20.01 | 57,043 |
| 2020-09-22 | $23.72 | $24.11 | $23.60 | $24.04 | $20.38 | 69,087 |
| 2020-09-21 | $23.52 | $23.67 | $23.25 | $23.54 | $19.96 | 45,800 |
| 2020-09-18 | $24.05 | $24.06 | $23.65 | $23.90 | $20.26 | 103,520 |
| 2020-09-17 | $23.81 | $24.06 | $23.64 | $23.94 | $20.30 | 83,004 |
| 2020-09-16 | $24.27 | $24.28 | $24.13 | $24.19 | $20.51 | 80,087 |
| 2020-09-15 | $24.16 | $24.22 | $24.06 | $24.15 | $20.48 | 61,953 |
| 2020-09-14 | $23.83 | $24.15 | $23.83 | $23.98 | $20.33 | 73,844 |
| 2020-09-11 | $23.86 | $23.91 | $23.47 | $23.62 | $20.03 | 86,146 |
| 2020-09-10 | $24.49 | $24.68 | $23.95 | $24.03 | $20.05 | 114,177 |
| 2020-09-09 | $24.09 | $24.49 | $24.09 | $24.38 | $20.34 | 74,105 |
| 2020-09-08 | $24.12 | $24.12 | $23.78 | $23.80 | $19.86 | 84,729 |
| 2020-09-04 | $24.72 | $24.84 | $23.90 | $24.53 | $20.47 | 73,977 |
| 2020-09-03 | $25.70 | $25.70 | $24.61 | $24.68 | $20.59 | 224,898 |
| 2020-09-02 | $25.77 | $25.82 | $25.53 | $25.80 | $21.53 | 81,567 |
| 2020-09-01 | $25.41 | $25.54 | $25.41 | $25.51 | $21.29 | 81,441 |
| 2020-08-31 | $25.38 | $25.45 | $25.25 | $25.41 | $21.20 | 57,773 |
| 2020-08-28 | $25.25 | $25.38 | $25.25 | $25.38 | $21.18 | 60,598 |
| 2020-08-27 | $25.25 | $25.33 | $25.14 | $25.30 | $21.11 | 82,085 |
| 2020-08-26 | $24.93 | $25.17 | $24.87 | $25.16 | $20.99 | 78,730 |
| 2020-08-25 | $24.91 | $24.99 | $24.86 | $24.98 | $20.84 | 70,156 |
| 2020-08-24 | $24.90 | $24.96 | $24.83 | $24.91 | $20.79 | 116,235 |
| 2020-08-21 | $24.65 | $24.85 | $24.55 | $24.71 | $20.62 | 44,067 |
| 2020-08-20 | $24.66 | $24.72 | $24.53 | $24.57 | $20.50 | 124,205 |
| 2020-08-19 | $24.81 | $24.90 | $24.63 | $24.70 | $20.61 | 87,050 |
| 2020-08-18 | $24.65 | $24.84 | $24.64 | $24.80 | $20.69 | 49,286 |
| 2020-08-17 | $24.63 | $24.77 | $24.56 | $24.65 | $20.57 | 53,402 |
| 2020-08-14 | $24.44 | $24.54 | $24.38 | $24.49 | $20.44 | 54,206 |
| 2020-08-13 | $24.46 | $24.72 | $24.36 | $24.54 | $20.48 | 83,198 |
| 2020-08-12 | $24.53 | $24.64 | $24.36 | $24.47 | $20.42 | 71,733 |
| 2020-08-11 | $24.66 | $24.74 | $24.32 | $24.34 | $20.31 | 90,248 |
| 2020-08-10 | $24.80 | $24.91 | $24.62 | $24.66 | $20.58 | 62,291 |
| 2020-08-07 | $24.85 | $25.01 | $24.78 | $24.80 | $20.69 | 47,006 |
| 2020-08-06 | $24.98 | $25.03 | $24.85 | $25.00 | $20.86 | 50,113 |
| 2020-08-05 | $24.95 | $25.05 | $24.86 | $24.90 | $20.78 | 94,533 |
| 2020-08-04 | $24.73 | $25.01 | $24.73 | $24.95 | $20.82 | 74,983 |
| 2020-08-03 | $24.50 | $24.90 | $24.47 | $24.88 | $20.76 | 50,858 |
| 2020-07-31 | $24.39 | $24.47 | $24.02 | $24.47 | $20.42 | 95,337 |
| 2020-07-30 | $24.28 | $24.31 | $24.00 | $24.18 | $20.18 | 63,604 |
| 2020-07-29 | $24.05 | $24.34 | $24.00 | $24.32 | $20.29 | 44,144 |
| 2020-07-28 | $23.86 | $24.02 | $23.82 | $23.92 | $19.96 | 65,234 |
| 2020-07-27 | $23.65 | $23.99 | $23.61 | $23.86 | $19.91 | 56,075 |
| 2020-07-24 | $23.62 | $23.62 | $23.28 | $23.58 | $19.68 | 78,664 |
| 2020-07-23 | $23.83 | $23.86 | $23.46 | $23.58 | $19.68 | 64,364 |
| 2020-07-22 | $24.08 | $24.08 | $23.72 | $23.82 | $19.88 | 60,829 |
| 2020-07-21 | $23.97 | $24.10 | $23.83 | $24.03 | $20.05 | 90,661 |
| 2020-07-20 | $23.66 | $23.87 | $23.42 | $23.76 | $19.83 | 100,900 |
| 2020-07-17 | $23.80 | $23.80 | $23.57 | $23.61 | $19.70 | 69,661 |
| 2020-07-16 | $23.86 | $23.91 | $23.68 | $23.81 | $19.87 | 86,096 |
| 2020-07-15 | $24.01 | $24.38 | $23.92 | $24.15 | $20.15 | 139,470 |
| 2020-07-14 | $23.01 | $23.89 | $22.87 | $23.89 | $19.94 | 179,657 |
| 2020-07-13 | $23.43 | $23.62 | $22.94 | $23.01 | $19.20 | 157,116 |
| 2020-07-10 | $23.10 | $23.29 | $22.99 | $23.26 | $19.41 | 42,307 |
| 2020-07-09 | $23.19 | $23.20 | $22.74 | $23.06 | $19.24 | 57,709 |
| 2020-07-08 | $22.98 | $23.18 | $22.93 | $23.09 | $19.27 | 52,116 |
| 2020-07-07 | $22.82 | $23.09 | $22.82 | $22.89 | $19.10 | 57,659 |
| 2020-07-06 | $23.00 | $23.00 | $22.76 | $22.90 | $19.11 | 72,378 |
| 2020-07-02 | $22.72 | $22.95 | $22.63 | $22.67 | $18.92 | 77,109 |
| 2020-07-01 | $22.55 | $22.60 | $22.37 | $22.54 | $18.81 | 68,640 |
| 2020-06-30 | $22.14 | $22.48 | $22.10 | $22.48 | $18.76 | 90,789 |
| 2020-06-29 | $21.89 | $22.20 | $21.77 | $22.10 | $18.44 | 123,470 |
| 2020-06-26 | $22.37 | $22.37 | $21.80 | $21.92 | $18.29 | 104,163 |
| 2020-06-25 | $21.96 | $22.35 | $21.91 | $22.35 | $18.65 | 84,822 |
| 2020-06-24 | $22.24 | $22.34 | $21.94 | $22.09 | $18.43 | 92,289 |
| 2020-06-23 | $22.45 | $22.57 | $22.40 | $22.53 | $18.80 | 63,616 |
| 2020-06-22 | $22.20 | $22.37 | $22.12 | $22.37 | $18.67 | 51,060 |
| 2020-06-19 | $22.41 | $22.41 | $22.03 | $22.16 | $18.49 | 68,930 |
| 2020-06-18 | $22.13 | $22.23 | $21.94 | $22.11 | $18.45 | 63,951 |
| 2020-06-17 | $22.36 | $22.38 | $22.13 | $22.15 | $18.48 | 84,794 |
| 2020-06-16 | $22.49 | $22.49 | $22.04 | $22.22 | $18.54 | 102,223 |
| 2020-06-15 | $21.35 | $22.01 | $21.35 | $21.89 | $18.27 | 67,264 |
| 2020-06-12 | $21.91 | $22.06 | $21.38 | $21.74 | $18.14 | 105,219 |
| 2020-06-11 | $22.30 | $22.49 | $21.82 | $21.88 | $17.94 | 129,818 |
| 2020-06-10 | $22.99 | $23.04 | $22.76 | $22.93 | $18.81 | 36,773 |
| 2020-06-09 | $22.86 | $22.94 | $22.73 | $22.88 | $18.76 | 60,183 |
| 2020-06-08 | $22.86 | $23.05 | $22.82 | $23.04 | $18.90 | 45,829 |
| 2020-06-05 | $22.83 | $22.86 | $22.66 | $22.79 | $18.69 | 68,587 |
| 2020-06-04 | $22.39 | $22.54 | $22.24 | $22.47 | $18.43 | 65,050 |
| 2020-06-03 | $22.20 | $22.60 | $22.20 | $22.54 | $18.49 | 69,025 |
| 2020-06-02 | $22.13 | $22.24 | $21.95 | $22.19 | $18.20 | 75,372 |
| 2020-06-01 | $21.76 | $22.14 | $21.66 | $22.12 | $18.14 | 75,220 |
| 2020-05-29 | $21.48 | $21.76 | $21.48 | $21.73 | $17.82 | 76,154 |
| 2020-05-28 | $21.72 | $21.91 | $21.59 | $21.64 | $17.75 | 154,907 |
| 2020-05-27 | $21.81 | $22.00 | $21.34 | $21.68 | $17.78 | 147,520 |
| 2020-05-26 | $22.00 | $22.05 | $21.69 | $21.81 | $17.89 | 72,092 |
| 2020-05-22 | $21.50 | $21.73 | $21.31 | $21.65 | $17.76 | 68,175 |
| 2020-05-21 | $21.46 | $21.65 | $21.25 | $21.42 | $17.57 | 77,274 |
| 2020-05-20 | $21.22 | $21.57 | $21.22 | $21.55 | $17.67 | 91,337 |
| 2020-05-19 | $21.06 | $21.21 | $20.98 | $21.02 | $17.24 | 66,038 |
| 2020-05-18 | $21.16 | $21.29 | $20.98 | $21.20 | $17.39 | 83,877 |
| 2020-05-15 | $20.52 | $20.66 | $20.34 | $20.54 | $16.85 | 94,772 |
| 2020-05-14 | $20.32 | $20.74 | $20.12 | $20.74 | $17.01 | 73,494 |
| 2020-05-13 | $20.90 | $21.05 | $20.33 | $20.52 | $16.83 | 84,525 |
| 2020-05-12 | $21.32 | $21.38 | $20.82 | $20.84 | $17.09 | 68,397 |
| 2020-05-11 | $21.00 | $21.27 | $21.00 | $21.22 | $17.40 | 76,017 |
| 2020-05-08 | $20.90 | $21.10 | $20.83 | $21.10 | $17.30 | 46,393 |
| 2020-05-07 | $20.69 | $20.84 | $20.54 | $20.77 | $17.03 | 83,807 |
| 2020-05-06 | $20.53 | $20.65 | $20.35 | $20.47 | $16.79 | 56,116 |
| 2020-05-05 | $20.39 | $20.54 | $20.32 | $20.38 | $16.71 | 54,562 |
| 2020-05-04 | $19.95 | $20.19 | $19.76 | $20.15 | $16.53 | 73,909 |
| 2020-05-01 | $20.12 | $20.31 | $19.89 | $20.02 | $16.42 | 79,625 |
| 2020-04-30 | $20.72 | $20.85 | $20.37 | $20.62 | $16.91 | 97,326 |
| 2020-04-29 | $20.68 | $20.99 | $20.59 | $20.90 | $17.14 | 112,810 |
| 2020-04-28 | $20.93 | $20.93 | $20.46 | $20.48 | $16.80 | 65,606 |
| 2020-04-27 | $20.49 | $20.73 | $20.45 | $20.68 | $16.96 | 51,311 |
| 2020-04-24 | $20.18 | $20.48 | $20.01 | $20.41 | $16.74 | 68,749 |
| 2020-04-23 | $20.33 | $20.33 | $19.91 | $20.01 | $16.41 | 128,676 |
| 2020-04-22 | $19.71 | $20.33 | $19.68 | $20.22 | $16.58 | 135,267 |
| 2020-04-21 | $19.86 | $19.96 | $19.32 | $19.55 | $16.03 | 71,247 |
| 2020-04-20 | $20.44 | $20.56 | $20.07 | $20.24 | $16.60 | 63,555 |
| 2020-04-17 | $20.49 | $20.59 | $20.22 | $20.59 | $16.89 | 85,422 |
| 2020-04-16 | $19.85 | $20.11 | $19.74 | $19.94 | $16.35 | 37,501 |
| 2020-04-15 | $19.76 | $19.80 | $19.50 | $19.75 | $16.20 | 86,510 |
| 2020-04-14 | $19.82 | $20.06 | $19.66 | $19.97 | $16.38 | 67,872 |
| 2020-04-13 | $19.82 | $19.98 | $18.92 | $19.33 | $15.85 | 134,575 |
| 2020-04-09 | $20.05 | $20.34 | $19.51 | $19.64 | $16.11 | 160,432 |
| 2020-04-08 | $19.00 | $19.92 | $18.91 | $19.81 | $16.25 | 126,004 |
| 2020-04-07 | $18.90 | $19.40 | $18.72 | $18.88 | $15.48 | 171,899 |
| 2020-04-06 | $17.54 | $18.55 | $17.54 | $18.55 | $15.21 | 171,554 |
| 2020-04-03 | $17.35 | $17.57 | $16.90 | $17.28 | $14.17 | 192,442 |
| 2020-04-02 | $16.86 | $17.75 | $16.86 | $17.49 | $14.34 | 140,162 |
| 2020-04-01 | $17.98 | $18.14 | $17.17 | $17.32 | $14.20 | 93,616 |
| 2020-03-31 | $18.73 | $19.33 | $18.54 | $18.60 | $15.25 | 82,581 |
| 2020-03-30 | $18.74 | $19.10 | $18.51 | $18.95 | $15.54 | 150,662 |
| 2020-03-27 | $19.10 | $19.24 | $18.34 | $18.79 | $15.41 | 198,806 |
| 2020-03-26 | $18.17 | $19.23 | $18.16 | $19.18 | $15.73 | 127,116 |
| 2020-03-25 | $17.07 | $18.81 | $17.07 | $18.06 | $14.81 | 129,077 |
| 2020-03-24 | $16.14 | $18.05 | $16.08 | $17.34 | $14.22 | 201,620 |
| 2020-03-23 | $16.15 | $16.31 | $15.10 | $15.65 | $12.83 | 426,880 |
| 2020-03-20 | $16.44 | $17.45 | $16.31 | $16.64 | $13.65 | 184,276 |
| 2020-03-19 | $14.62 | $16.72 | $14.62 | $16.44 | $13.48 | 191,431 |
| 2020-03-18 | $16.12 | $16.51 | $14.62 | $14.68 | $12.04 | 234,924 |
| 2020-03-17 | $16.58 | $17.59 | $16.40 | $17.15 | $14.06 | 207,083 |
| 2020-03-16 | $17.00 | $17.20 | $16.31 | $16.63 | $13.64 | 147,623 |
| 2020-03-13 | $17.50 | $18.14 | $16.94 | $18.14 | $14.88 | 250,611 |
| 2020-03-12 | $18.02 | $18.38 | $17.00 | $17.01 | $13.66 | 412,774 |
| 2020-03-11 | $20.61 | $20.75 | $19.20 | $19.39 | $15.58 | 272,871 |
| 2020-03-10 | $20.87 | $21.13 | $20.32 | $20.96 | $16.84 | 105,310 |
| 2020-03-09 | $20.25 | $20.77 | $20.15 | $20.35 | $16.35 | 110,931 |
| 2020-03-06 | $21.37 | $21.94 | $21.32 | $21.89 | $17.58 | 167,305 |
| 2020-03-05 | $22.19 | $22.37 | $21.90 | $21.99 | $17.66 | 84,309 |
| 2020-03-04 | $22.22 | $22.67 | $22.09 | $22.64 | $18.19 | 85,386 |
| 2020-03-03 | $22.25 | $22.64 | $21.60 | $21.85 | $17.55 | 149,124 |
| 2020-03-02 | $21.08 | $22.23 | $20.95 | $22.14 | $17.78 | 249,617 |
| 2020-02-28 | $20.98 | $21.20 | $20.29 | $20.89 | $16.78 | 292,108 |
| 2020-02-27 | $22.21 | $22.34 | $21.45 | $21.66 | $17.40 | 159,791 |
| 2020-02-26 | $22.52 | $22.98 | $22.52 | $22.60 | $18.15 | 94,082 |
| 2020-02-25 | $23.44 | $23.49 | $22.44 | $22.60 | $18.15 | 121,303 |
| 2020-02-24 | $23.73 | $23.73 | $23.19 | $23.37 | $18.77 | 77,830 |
| 2020-02-21 | $24.41 | $24.49 | $24.16 | $24.23 | $19.46 | 60,109 |
| 2020-02-20 | $24.61 | $24.66 | $24.38 | $24.51 | $19.69 | 64,383 |
| 2020-02-19 | $24.40 | $24.64 | $24.40 | $24.61 | $19.77 | 55,902 |
| 2020-02-18 | $24.32 | $24.35 | $24.23 | $24.31 | $19.53 | 43,078 |
| 2020-02-14 | $24.25 | $24.40 | $24.23 | $24.33 | $19.54 | 54,243 |
| 2020-02-13 | $24.28 | $24.37 | $24.12 | $24.19 | $19.43 | 97,120 |
| 2020-02-12 | $24.38 | $24.40 | $24.24 | $24.28 | $19.50 | 66,235 |
| 2020-02-11 | $24.24 | $24.39 | $24.23 | $24.26 | $19.49 | 78,538 |
| 2020-02-10 | $23.96 | $24.17 | $23.95 | $24.17 | $19.42 | 65,564 |
| 2020-02-07 | $23.92 | $23.98 | $23.81 | $23.95 | $19.24 | 37,793 |
| 2020-02-06 | $24.01 | $24.01 | $23.89 | $23.96 | $19.25 | 51,926 |
| 2020-02-05 | $23.96 | $23.96 | $23.80 | $23.92 | $19.21 | 64,777 |
| 2020-02-04 | $23.54 | $23.82 | $23.54 | $23.81 | $19.13 | 72,812 |
| 2020-02-03 | $23.20 | $23.39 | $23.20 | $23.36 | $18.76 | 66,993 |
| 2020-01-31 | $23.61 | $23.61 | $23.10 | $23.14 | $18.59 | 47,730 |
| 2020-01-30 | $23.52 | $23.61 | $23.37 | $23.61 | $18.97 | 49,859 |
| 2020-01-29 | $23.58 | $23.58 | $23.44 | $23.56 | $18.93 | 68,014 |
| 2020-01-28 | $23.45 | $23.55 | $23.41 | $23.43 | $18.82 | 68,268 |
| 2020-01-27 | $23.54 | $23.58 | $23.32 | $23.35 | $18.76 | 72,609 |
| 2020-01-24 | $24.00 | $24.01 | $23.68 | $23.83 | $19.14 | 73,684 |
| 2020-01-23 | $23.78 | $23.95 | $23.65 | $23.95 | $19.24 | 96,509 |
| 2020-01-22 | $23.65 | $23.85 | $23.60 | $23.81 | $19.13 | 60,311 |
| 2020-01-21 | $23.77 | $23.83 | $23.52 | $23.53 | $18.90 | 68,262 |
| 2020-01-17 | $23.86 | $23.90 | $23.76 | $23.80 | $19.12 | 43,813 |
| 2020-01-16 | $23.79 | $23.87 | $23.65 | $23.81 | $19.13 | 80,442 |
| 2020-01-15 | $23.58 | $23.77 | $23.52 | $23.77 | $19.09 | 71,727 |
| 2020-01-14 | $23.52 | $23.65 | $23.48 | $23.60 | $18.96 | 58,359 |
| 2020-01-13 | $23.62 | $23.69 | $23.50 | $23.52 | $18.89 | 68,352 |
| 2020-01-10 | $23.54 | $23.67 | $23.38 | $23.58 | $18.94 | 113,080 |
| 2020-01-09 | $23.22 | $23.54 | $23.15 | $23.47 | $18.85 | 147,447 |
| 2020-01-08 | $23.00 | $23.21 | $22.99 | $23.10 | $18.56 | 87,247 |
| 2020-01-07 | $23.00 | $23.00 | $22.87 | $22.90 | $18.40 | 71,539 |
| 2020-01-06 | $22.86 | $22.98 | $22.70 | $22.98 | $18.46 | 109,872 |
| 2020-01-03 | $22.82 | $22.92 | $22.73 | $22.92 | $18.41 | 102,990 |
| 2020-01-02 | $22.81 | $22.90 | $22.69 | $22.90 | $18.40 | 71,639 |
| 2019-12-31 | $22.67 | $22.86 | $22.65 | $22.66 | $18.20 | 42,372 |
| 2019-12-30 | $22.84 | $22.86 | $22.62 | $22.66 | $18.20 | 46,453 |
| 2019-12-27 | $23.13 | $23.13 | $22.81 | $22.81 | $18.32 | 65,386 |
| 2019-12-26 | $23.13 | $23.20 | $23.04 | $23.10 | $18.56 | 42,774 |
| 2019-12-24 | $23.19 | $23.19 | $23.11 | $23.19 | $18.63 | 35,148 |
| 2019-12-23 | $23.08 | $23.13 | $23.00 | $23.13 | $18.58 | 50,205 |
| 2019-12-20 | $22.83 | $23.07 | $22.79 | $23.03 | $18.50 | 49,345 |
| 2019-12-19 | $22.96 | $23.20 | $22.86 | $23.19 | $18.33 | 72,788 |
| 2019-12-18 | $23.00 | $23.00 | $22.90 | $22.93 | $18.12 | 52,613 |
| 2019-12-17 | $22.85 | $23.00 | $22.79 | $22.98 | $18.16 | 66,130 |
| 2019-12-16 | $22.74 | $22.89 | $22.71 | $22.88 | $18.08 | 52,298 |
| 2019-12-13 | $22.56 | $22.75 | $22.56 | $22.64 | $17.89 | 49,730 |
| 2019-12-12 | $22.40 | $22.67 | $22.40 | $22.59 | $17.85 | 75,820 |
| 2019-12-11 | $22.40 | $22.49 | $22.40 | $22.43 | $17.73 | 47,336 |
| 2019-12-10 | $22.46 | $22.51 | $22.37 | $22.39 | $17.69 | 63,584 |
| 2019-12-09 | $22.55 | $22.60 | $22.50 | $22.52 | $17.80 | 46,274 |
| 2019-12-06 | $22.51 | $22.60 | $22.50 | $22.55 | $17.82 | 54,773 |
| 2019-12-05 | $22.48 | $22.53 | $22.30 | $22.50 | $17.78 | 65,894 |
| 2019-12-04 | $22.37 | $22.52 | $22.35 | $22.44 | $17.73 | 78,932 |
| 2019-12-03 | $22.20 | $22.25 | $22.07 | $22.24 | $17.58 | 66,840 |
| 2019-12-02 | $22.43 | $22.44 | $22.26 | $22.35 | $17.66 | 48,023 |
| 2019-11-29 | $22.45 | $22.51 | $22.40 | $22.44 | $17.73 | 43,775 |
| 2019-11-27 | $22.49 | $22.59 | $22.46 | $22.50 | $17.78 | 55,221 |
| 2019-11-26 | $22.59 | $22.59 | $22.45 | $22.48 | $17.76 | 56,239 |
| 2019-11-25 | $22.67 | $22.72 | $22.50 | $22.52 | $17.80 | 62,105 |
| 2019-11-22 | $22.62 | $22.73 | $22.60 | $22.65 | $17.90 | 50,238 |
| 2019-11-21 | $22.49 | $22.62 | $22.42 | $22.59 | $17.85 | 55,551 |
| 2019-11-20 | $22.41 | $22.50 | $22.35 | $22.50 | $17.78 | 25,646 |
| 2019-11-19 | $22.44 | $22.53 | $22.37 | $22.48 | $17.76 | 29,988 |
| 2019-11-18 | $22.48 | $22.52 | $22.37 | $22.47 | $17.76 | 59,020 |
| 2019-11-15 | $22.39 | $22.50 | $22.39 | $22.46 | $17.75 | 49,297 |
| 2019-11-14 | $22.36 | $22.45 | $22.18 | $22.37 | $17.68 | 98,948 |
| 2019-11-13 | $22.41 | $22.49 | $22.36 | $22.40 | $17.70 | 54,231 |
| 2019-11-12 | $22.47 | $22.58 | $22.43 | $22.49 | $17.77 | 53,190 |
| 2019-11-11 | $22.40 | $22.54 | $22.32 | $22.49 | $17.77 | 51,332 |
| 2019-11-08 | $22.41 | $22.51 | $22.41 | $22.51 | $17.79 | 60,506 |
| 2019-11-07 | $22.35 | $22.47 | $22.26 | $22.42 | $17.72 | 47,487 |
| 2019-11-06 | $22.21 | $22.39 | $22.13 | $22.30 | $17.62 | 53,967 |
| 2019-11-05 | $22.11 | $22.23 | $21.99 | $22.22 | $17.56 | 86,078 |
| 2019-11-04 | $22.03 | $22.10 | $21.92 | $22.08 | $17.45 | 62,078 |
| 2019-11-01 | $21.91 | $22.09 | $21.86 | $21.95 | $17.35 | 58,817 |
| 2019-10-31 | $21.85 | $21.98 | $21.73 | $21.83 | $17.25 | 64,622 |
| 2019-10-30 | $22.01 | $22.01 | $21.75 | $21.89 | $17.30 | 60,522 |
| 2019-10-29 | $21.93 | $22.02 | $21.92 | $21.97 | $17.36 | 51,116 |
| 2019-10-28 | $21.83 | $21.96 | $21.83 | $21.91 | $17.31 | 64,085 |
| 2019-10-25 | $21.73 | $21.84 | $21.66 | $21.84 | $17.26 | 61,850 |
| 2019-10-24 | $21.75 | $21.82 | $21.67 | $21.78 | $17.21 | 119,246 |
| 2019-10-23 | $21.63 | $21.76 | $21.59 | $21.70 | $17.15 | 114,776 |
| 2019-10-22 | $21.65 | $21.75 | $21.61 | $21.65 | $17.11 | 81,872 |
| 2019-10-21 | $21.45 | $21.61 | $21.38 | $21.59 | $17.06 | 65,404 |
| 2019-10-18 | $21.38 | $21.44 | $21.27 | $21.42 | $16.93 | 56,367 |
| 2019-10-17 | $21.31 | $21.44 | $21.26 | $21.40 | $16.91 | 108,796 |
| 2019-10-16 | $21.26 | $21.30 | $21.15 | $21.24 | $16.78 | 86,540 |
| 2019-10-15 | $21.20 | $21.41 | $21.15 | $21.27 | $16.81 | 97,380 |
| 2019-10-14 | $21.24 | $21.28 | $21.12 | $21.14 | $16.71 | 67,555 |
| 2019-10-11 | $21.24 | $21.37 | $21.22 | $21.26 | $16.80 | 86,618 |
| 2019-10-10 | $21.15 | $21.20 | $21.03 | $21.11 | $16.68 | 76,613 |
| 2019-10-09 | $21.07 | $21.15 | $20.82 | $21.09 | $16.67 | 156,661 |
| 2019-10-08 | $21.01 | $21.05 | $20.88 | $20.96 | $16.56 | 59,866 |
| 2019-10-07 | $21.04 | $21.21 | $21.01 | $21.14 | $16.71 | 83,375 |
| 2019-10-04 | $21.01 | $21.16 | $20.91 | $21.15 | $16.71 | 54,033 |
| 2019-10-03 | $20.71 | $20.93 | $20.64 | $20.88 | $16.50 | 108,947 |
| 2019-10-02 | $21.06 | $21.15 | $20.67 | $20.75 | $16.40 | 130,366 |
| 2019-10-01 | $21.59 | $21.60 | $21.19 | $21.23 | $16.78 | 96,085 |
| 2019-09-30 | $21.60 | $21.65 | $21.37 | $21.59 | $17.06 | 82,204 |
| 2019-09-27 | $21.63 | $21.70 | $21.50 | $21.60 | $17.07 | 106,953 |
| 2019-09-26 | $21.56 | $21.61 | $21.30 | $21.54 | $17.02 | 49,540 |
| 2019-09-25 | $21.51 | $21.58 | $21.34 | $21.58 | $17.05 | 57,418 |
| 2019-09-24 | $21.71 | $21.79 | $21.46 | $21.52 | $17.01 | 64,514 |
| 2019-09-23 | $21.58 | $21.69 | $21.43 | $21.62 | $17.09 | 59,749 |
| 2019-09-20 | $21.76 | $21.77 | $21.61 | $21.64 | $17.10 | 45,664 |
| 2019-09-19 | $21.69 | $21.75 | $21.57 | $21.69 | $17.14 | 89,967 |
| 2019-09-18 | $21.71 | $21.80 | $21.45 | $21.65 | $17.11 | 90,590 |
| 2019-09-17 | $21.88 | $22.00 | $21.72 | $21.77 | $17.20 | 49,598 |
| 2019-09-16 | $21.87 | $21.98 | $21.78 | $21.91 | $17.31 | 36,510 |
| 2019-09-13 | $21.86 | $22.00 | $21.85 | $21.95 | $17.35 | 48,814 |
| 2019-09-12 | $22.11 | $22.26 | $22.09 | $22.19 | $17.24 | 64,817 |
| 2019-09-11 | $21.88 | $22.06 | $21.80 | $22.03 | $17.11 | 49,531 |
| 2019-09-10 | $21.77 | $21.85 | $21.65 | $21.85 | $16.97 | 74,370 |
| 2019-09-09 | $21.90 | $21.93 | $21.78 | $21.84 | $16.97 | 53,289 |
| 2019-09-06 | $21.85 | $21.90 | $21.65 | $21.86 | $16.98 | 70,516 |
| 2019-09-05 | $21.75 | $21.93 | $21.73 | $21.80 | $16.93 | 65,445 |
| 2019-09-04 | $21.48 | $21.67 | $21.44 | $21.58 | $16.76 | 48,605 |
| 2019-09-03 | $21.32 | $21.53 | $21.24 | $21.37 | $16.60 | 68,132 |
| 2019-08-30 | $21.62 | $21.65 | $21.29 | $21.46 | $16.67 | 75,766 |
| 2019-08-29 | $21.55 | $21.64 | $21.48 | $21.51 | $16.71 | 58,028 |
| 2019-08-28 | $21.22 | $21.45 | $21.20 | $21.36 | $16.59 | 65,688 |
| 2019-08-27 | $21.60 | $21.63 | $21.22 | $21.29 | $16.54 | 48,386 |
| 2019-08-26 | $21.55 | $21.64 | $21.32 | $21.48 | $16.69 | 75,497 |
| 2019-08-23 | $21.67 | $21.73 | $21.31 | $21.40 | $16.62 | 53,326 |
| 2019-08-22 | $21.80 | $21.80 | $21.52 | $21.69 | $16.85 | 38,954 |
| 2019-08-21 | $21.76 | $21.85 | $21.66 | $21.73 | $16.88 | 61,123 |
| 2019-08-20 | $21.54 | $21.69 | $21.50 | $21.64 | $16.81 | 70,735 |
| 2019-08-19 | $21.49 | $21.64 | $20.92 | $21.56 | $16.75 | 58,649 |
| 2019-08-16 | $21.21 | $21.38 | $21.19 | $21.36 | $16.59 | 53,119 |
| 2019-08-15 | $21.25 | $21.29 | $20.92 | $21.17 | $16.44 | 70,928 |
| 2019-08-14 | $21.46 | $21.61 | $21.15 | $21.19 | $16.46 | 76,513 |
| 2019-08-13 | $21.50 | $21.92 | $21.50 | $21.75 | $16.90 | 49,219 |
| 2019-08-12 | $21.62 | $21.82 | $21.47 | $21.55 | $16.74 | 54,104 |
| 2019-08-09 | $21.77 | $21.82 | $21.62 | $21.74 | $16.89 | 33,507 |
| 2019-08-08 | $21.47 | $21.81 | $21.42 | $21.76 | $16.90 | 31,717 |
| 2019-08-07 | $21.09 | $21.45 | $20.97 | $21.36 | $16.59 | 69,177 |
| 2019-08-06 | $21.04 | $21.44 | $21.04 | $21.29 | $16.54 | 99,531 |
| 2019-08-05 | $21.40 | $21.40 | $20.85 | $20.99 | $16.31 | 122,650 |
| 2019-08-02 | $21.94 | $21.96 | $21.52 | $21.71 | $16.86 | 115,420 |
| 2019-08-01 | $22.26 | $22.35 | $21.95 | $21.96 | $17.06 | 65,699 |
| 2019-07-31 | $22.46 | $22.46 | $22.23 | $22.26 | $17.29 | 66,529 |
| 2019-07-30 | $22.39 | $22.42 | $22.21 | $22.42 | $17.42 | 45,686 |
| 2019-07-29 | $22.47 | $22.50 | $22.33 | $22.42 | $17.42 | 28,832 |
| 2019-07-26 | $22.28 | $22.50 | $22.28 | $22.44 | $17.43 | 36,795 |
| 2019-07-25 | $22.47 | $22.47 | $22.24 | $22.28 | $17.31 | 59,285 |
| 2019-07-24 | $22.37 | $22.50 | $22.34 | $22.50 | $17.48 | 53,723 |
| 2019-07-23 | $22.32 | $22.38 | $22.24 | $22.37 | $17.38 | 64,724 |
| 2019-07-22 | $22.21 | $22.25 | $22.15 | $22.23 | $17.27 | 51,971 |
| 2019-07-19 | $22.20 | $22.23 | $22.14 | $22.21 | $17.25 | 72,643 |
| 2019-07-18 | $21.98 | $22.13 | $21.90 | $22.12 | $17.18 | 69,180 |
| 2019-07-17 | $22.14 | $22.14 | $21.92 | $21.98 | $17.07 | 88,736 |
| 2019-07-16 | $22.08 | $22.09 | $21.98 | $22.09 | $17.16 | 65,781 |
| 2019-07-15 | $22.06 | $22.11 | $21.96 | $22.07 | $17.14 | 84,649 |
| 2019-07-12 | $22.04 | $22.09 | $21.92 | $22.03 | $17.11 | 61,157 |
| 2019-07-11 | $22.08 | $22.08 | $21.91 | $22.00 | $17.09 | 80,582 |
| 2019-07-10 | $22.13 | $22.18 | $21.91 | $22.04 | $17.12 | 89,018 |
| 2019-07-09 | $21.81 | $21.96 | $21.80 | $21.96 | $17.06 | 49,441 |
| 2019-07-08 | $21.92 | $22.07 | $21.71 | $21.83 | $16.96 | 86,168 |
| 2019-07-05 | $22.01 | $22.06 | $21.83 | $22.00 | $17.09 | 47,098 |
| 2019-07-03 | $21.96 | $22.12 | $21.82 | $22.01 | $17.10 | 60,819 |
| 2019-07-02 | $21.94 | $22.00 | $21.81 | $21.94 | $17.04 | 56,661 |
| 2019-07-01 | $22.00 | $22.09 | $21.75 | $21.89 | $17.00 | 123,827 |
| 2019-06-28 | $21.56 | $21.79 | $21.55 | $21.70 | $16.86 | 200,985 |
| 2019-06-27 | $21.34 | $21.42 | $21.30 | $21.42 | $16.64 | 65,089 |
| 2019-06-26 | $21.20 | $21.32 | $21.18 | $21.29 | $16.54 | 72,132 |
| 2019-06-25 | $21.45 | $21.45 | $21.05 | $21.09 | $16.38 | 76,891 |
| 2019-06-24 | $21.52 | $21.55 | $21.39 | $21.40 | $16.62 | 57,862 |
| 2019-06-21 | $21.65 | $21.65 | $21.32 | $21.48 | $16.69 | 60,277 |
| 2019-06-20 | $21.59 | $21.72 | $21.47 | $21.65 | $16.82 | 115,894 |
| 2019-06-19 | $21.36 | $21.38 | $21.21 | $21.38 | $16.61 | 61,579 |
| 2019-06-18 | $21.15 | $21.36 | $21.14 | $21.27 | $16.52 | 65,932 |
| 2019-06-17 | $20.98 | $21.07 | $20.92 | $21.04 | $16.34 | 55,621 |
| 2019-06-14 | $21.02 | $21.02 | $20.85 | $20.98 | $16.30 | 53,320 |
| 2019-06-13 | $21.41 | $21.49 | $21.31 | $21.40 | $16.33 | 58,938 |
| 2019-06-12 | $21.32 | $21.40 | $21.27 | $21.31 | $16.26 | 74,782 |
| 2019-06-11 | $21.37 | $21.48 | $21.24 | $21.35 | $16.29 | 72,452 |
| 2019-06-10 | $21.15 | $21.40 | $21.15 | $21.33 | $16.27 | 97,986 |
| 2019-06-07 | $20.87 | $21.15 | $20.87 | $21.14 | $16.13 | 105,372 |
| 2019-06-06 | $20.77 | $20.97 | $20.73 | $20.89 | $15.94 | 89,483 |
| 2019-06-05 | $20.73 | $20.85 | $20.59 | $20.85 | $15.91 | 119,752 |
| 2019-06-04 | $20.44 | $20.70 | $20.39 | $20.65 | $15.76 | 123,507 |
| 2019-06-03 | $20.54 | $20.67 | $20.24 | $20.34 | $15.52 | 120,567 |
| 2019-05-31 | $20.74 | $20.85 | $20.49 | $20.52 | $15.66 | 64,951 |
| 2019-05-30 | $20.79 | $20.97 | $20.79 | $20.93 | $15.97 | 60,185 |
| 2019-05-29 | $20.84 | $20.87 | $20.69 | $20.80 | $15.87 | 58,326 |
| 2019-05-28 | $21.17 | $21.18 | $20.86 | $20.88 | $15.93 | 69,759 |
| 2019-05-24 | $21.22 | $21.30 | $21.05 | $21.18 | $16.16 | 71,232 |
| 2019-05-23 | $21.13 | $21.26 | $20.96 | $21.14 | $16.13 | 67,716 |
| 2019-05-22 | $21.64 | $21.64 | $21.26 | $21.26 | $16.22 | 80,979 |
| 2019-05-21 | $21.53 | $21.73 | $21.44 | $21.66 | $16.53 | 69,726 |
| 2019-05-20 | $21.39 | $21.54 | $21.37 | $21.41 | $16.34 | 75,768 |
| 2019-05-17 | $21.53 | $21.68 | $21.46 | $21.52 | $16.42 | 60,204 |
| 2019-05-16 | $21.58 | $21.74 | $21.57 | $21.70 | $16.56 | 62,540 |
| 2019-05-15 | $21.30 | $21.58 | $21.25 | $21.57 | $16.46 | 54,977 |
| 2019-05-14 | $21.12 | $21.42 | $21.06 | $21.37 | $16.30 | 72,301 |
| 2019-05-13 | $21.32 | $21.32 | $20.95 | $21.00 | $16.02 | 61,736 |
| 2019-05-10 | $21.49 | $21.64 | $21.30 | $21.60 | $16.48 | 76,487 |
| 2019-05-09 | $21.53 | $21.66 | $21.30 | $21.53 | $16.43 | 73,804 |
| 2019-05-08 | $21.50 | $21.69 | $21.46 | $21.57 | $16.46 | 67,807 |
| 2019-05-07 | $21.77 | $21.84 | $21.42 | $21.56 | $16.45 | 84,906 |
| 2019-05-06 | $21.92 | $22.00 | $21.69 | $22.00 | $16.79 | 38,045 |
| 2019-05-03 | $21.91 | $22.12 | $21.90 | $22.09 | $16.85 | 45,041 |
| 2019-05-02 | $21.97 | $22.05 | $21.83 | $21.88 | $16.69 | 41,561 |
| 2019-05-01 | $22.04 | $22.10 | $21.89 | $22.02 | $16.80 | 59,087 |
| 2019-04-30 | $21.98 | $22.07 | $21.89 | $22.01 | $16.79 | 52,932 |
| 2019-04-29 | $21.93 | $21.99 | $21.85 | $21.95 | $16.75 | 54,499 |
| 2019-04-26 | $21.92 | $21.96 | $21.78 | $21.91 | $16.72 | 71,802 |
| 2019-04-25 | $21.89 | $21.91 | $21.81 | $21.88 | $16.69 | 55,496 |
| 2019-04-24 | $21.88 | $21.97 | $21.85 | $21.94 | $16.74 | 88,851 |
| 2019-04-23 | $21.73 | $21.86 | $21.70 | $21.84 | $16.66 | 59,925 |
| 2019-04-22 | $21.59 | $21.68 | $21.55 | $21.66 | $16.53 | 59,395 |
| 2019-04-18 | $21.67 | $21.70 | $21.55 | $21.63 | $16.50 | 131,606 |
| 2019-04-17 | $21.80 | $21.84 | $21.62 | $21.66 | $16.53 | 52,774 |
| 2019-04-16 | $21.72 | $21.81 | $21.67 | $21.75 | $16.59 | 60,283 |
| 2019-04-15 | $21.70 | $21.73 | $21.58 | $21.66 | $16.53 | 76,391 |
| 2019-04-12 | $21.63 | $21.75 | $21.57 | $21.75 | $16.59 | 86,461 |
| 2019-04-11 | $21.57 | $21.59 | $21.51 | $21.57 | $16.46 | 112,361 |
| 2019-04-10 | $21.60 | $21.64 | $21.50 | $21.57 | $16.46 | 72,196 |
| 2019-04-09 | $21.70 | $21.70 | $21.52 | $21.55 | $16.44 | 59,338 |
| 2019-04-08 | $21.59 | $21.74 | $21.51 | $21.74 | $16.59 | 68,254 |
| 2019-04-05 | $21.59 | $21.64 | $21.49 | $21.61 | $16.49 | 64,203 |
| 2019-04-04 | $21.51 | $21.59 | $21.39 | $21.58 | $16.47 | 94,050 |
| 2019-04-03 | $21.71 | $21.71 | $21.50 | $21.54 | $16.43 | 90,198 |
| 2019-04-02 | $21.70 | $21.72 | $21.58 | $21.67 | $16.53 | 56,320 |
| 2019-04-01 | $21.77 | $21.80 | $21.67 | $21.73 | $16.58 | 84,192 |
| 2019-03-29 | $21.40 | $21.55 | $21.34 | $21.52 | $16.42 | 65,062 |
| 2019-03-28 | $21.12 | $21.32 | $21.12 | $21.30 | $16.25 | 55,020 |
| 2019-03-27 | $21.13 | $21.14 | $20.90 | $21.07 | $16.08 | 84,968 |
| 2019-03-26 | $21.14 | $21.25 | $21.05 | $21.10 | $16.10 | 75,958 |
| 2019-03-25 | $21.14 | $21.14 | $20.94 | $21.06 | $16.07 | 88,165 |
| 2019-03-22 | $21.50 | $21.54 | $21.01 | $21.08 | $16.08 | 127,658 |
| 2019-03-21 | $21.22 | $21.50 | $21.22 | $21.43 | $16.35 | 63,659 |
| 2019-03-20 | $21.20 | $21.35 | $21.12 | $21.24 | $16.21 | 51,236 |
| 2019-03-19 | $21.15 | $21.29 | $21.14 | $21.19 | $16.17 | 69,029 |
| 2019-03-18 | $21.04 | $21.10 | $21.01 | $21.08 | $16.08 | 39,591 |
| 2019-03-15 | $20.95 | $21.09 | $20.94 | $21.09 | $16.09 | 28,458 |
| 2019-03-14 | $20.96 | $20.97 | $20.89 | $20.94 | $15.98 | 50,868 |
| 2019-03-13 | $20.87 | $21.01 | $20.83 | $20.96 | $15.99 | 65,342 |
| 2019-03-12 | $20.89 | $20.89 | $20.73 | $20.81 | $15.88 | 127,479 |
| 2019-03-11 | $20.62 | $20.86 | $20.62 | $20.81 | $15.88 | 81,868 |
| 2019-03-08 | $20.49 | $20.51 | $20.31 | $20.51 | $15.65 | 58,328 |
| 2019-03-07 | $21.00 | $21.05 | $20.82 | $20.94 | $15.69 | 72,406 |
| 2019-03-06 | $21.18 | $21.23 | $21.00 | $21.04 | $15.76 | 89,474 |
| 2019-03-05 | $21.18 | $21.24 | $21.07 | $21.21 | $15.89 | 160,815 |
| 2019-03-04 | $21.25 | $21.36 | $21.00 | $21.19 | $15.87 | 70,060 |
| 2019-03-01 | $21.28 | $21.35 | $21.12 | $21.21 | $15.89 | 62,948 |
| 2019-02-28 | $21.25 | $21.25 | $21.09 | $21.15 | $15.84 | 82,090 |
| 2019-02-27 | $21.23 | $21.24 | $21.04 | $21.21 | $15.89 | 82,075 |
| 2019-02-26 | $21.23 | $21.31 | $21.14 | $21.27 | $15.93 | 68,104 |
| 2019-02-25 | $21.35 | $21.40 | $21.22 | $21.22 | $15.90 | 75,348 |
| 2019-02-22 | $21.11 | $21.37 | $21.11 | $21.23 | $15.90 | 79,030 |
| 2019-02-21 | $21.16 | $21.16 | $20.94 | $21.01 | $15.74 | 68,612 |
| 2019-02-20 | $21.24 | $21.28 | $21.13 | $21.14 | $15.84 | 51,488 |
| 2019-02-19 | $21.15 | $21.35 | $21.08 | $21.20 | $15.88 | 79,302 |
| 2019-02-15 | $21.21 | $21.31 | $21.14 | $21.17 | $15.86 | 70,908 |
| 2019-02-14 | $20.99 | $21.17 | $20.94 | $21.12 | $15.82 | 74,320 |
| 2019-02-13 | $21.08 | $21.11 | $21.01 | $21.06 | $15.78 | 113,014 |
| 2019-02-12 | $20.94 | $21.08 | $20.89 | $21.01 | $15.74 | 75,277 |
| 2019-02-11 | $20.77 | $20.88 | $20.71 | $20.88 | $15.64 | 51,424 |
| 2019-02-08 | $20.58 | $20.70 | $20.55 | $20.69 | $15.50 | 63,326 |
| 2019-02-07 | $20.76 | $20.79 | $20.54 | $20.69 | $15.50 | 74,508 |
| 2019-02-06 | $20.78 | $20.87 | $20.73 | $20.87 | $15.63 | 65,594 |
| 2019-02-05 | $20.69 | $20.76 | $20.66 | $20.76 | $15.55 | 80,592 |
| 2019-02-04 | $20.54 | $20.69 | $20.48 | $20.63 | $15.45 | 46,733 |
| 2019-02-01 | $20.55 | $20.64 | $20.45 | $20.53 | $15.38 | 60,450 |
| 2019-01-31 | $20.45 | $20.61 | $20.43 | $20.52 | $15.37 | 68,480 |
| 2019-01-30 | $20.15 | $20.45 | $20.12 | $20.43 | $15.30 | 95,432 |
| 2019-01-29 | $20.06 | $20.13 | $19.94 | $20.01 | $14.99 | 86,254 |
| 2019-01-28 | $19.95 | $20.06 | $19.80 | $20.06 | $15.03 | 108,792 |
| 2019-01-25 | $19.98 | $20.14 | $19.97 | $20.07 | $15.03 | 114,352 |
| 2019-01-24 | $19.93 | $20.06 | $19.86 | $19.91 | $14.91 | 128,669 |
| 2019-01-23 | $20.00 | $20.18 | $19.80 | $19.86 | $14.88 | 70,735 |
| 2019-01-22 | $20.21 | $20.28 | $19.84 | $19.91 | $14.91 | 104,237 |
| 2019-01-18 | $20.36 | $20.43 | $20.24 | $20.30 | $15.21 | 198,473 |
| 2019-01-17 | $20.19 | $20.30 | $20.17 | $20.25 | $15.17 | 100,144 |
| 2019-01-16 | $20.44 | $20.45 | $20.18 | $20.19 | $15.12 | 101,775 |
| 2019-01-15 | $20.45 | $20.56 | $20.26 | $20.42 | $15.30 | 77,554 |
| 2019-01-14 | $20.42 | $20.42 | $20.26 | $20.42 | $15.30 | 41,434 |
| 2019-01-11 | $20.22 | $20.52 | $20.17 | $20.47 | $15.33 | 49,675 |
| 2019-01-10 | $20.00 | $20.26 | $20.00 | $20.22 | $15.15 | 50,465 |
| 2019-01-09 | $20.00 | $20.32 | $19.89 | $20.06 | $15.03 | 95,689 |
| 2019-01-08 | $19.63 | $19.99 | $19.49 | $19.99 | $14.97 | 109,241 |
| 2019-01-07 | $19.06 | $19.56 | $19.05 | $19.38 | $14.52 | 158,345 |
| 2019-01-04 | $18.80 | $19.09 | $18.73 | $18.86 | $14.13 | 157,979 |
| 2019-01-03 | $18.77 | $18.77 | $18.44 | $18.51 | $13.87 | 73,113 |
| 2019-01-02 | $18.39 | $18.88 | $18.29 | $18.80 | $14.08 | 69,952 |
| 2018-12-31 | $18.65 | $18.80 | $18.50 | $18.54 | $13.89 | 158,588 |
| 2018-12-28 | $18.45 | $18.79 | $18.45 | $18.64 | $13.96 | 126,925 |
| 2018-12-27 | $17.95 | $18.49 | $17.74 | $18.38 | $13.77 | 191,828 |
| 2018-12-26 | $17.26 | $18.22 | $17.25 | $18.20 | $13.63 | 214,794 |
| 2018-12-24 | $17.29 | $17.36 | $17.14 | $17.23 | $12.91 | 141,995 |
| 2018-12-21 | $17.78 | $17.89 | $17.37 | $17.45 | $13.07 | 326,572 |
| 2018-12-20 | $18.58 | $18.71 | $17.69 | $18.03 | $13.22 | 243,384 |
| 2018-12-19 | $18.88 | $19.10 | $18.58 | $18.66 | $13.68 | 116,106 |
| 2018-12-18 | $19.00 | $19.14 | $18.85 | $18.94 | $13.89 | 174,436 |
| 2018-12-17 | $19.37 | $19.38 | $18.76 | $18.88 | $13.84 | 136,338 |
| 2018-12-14 | $19.69 | $19.69 | $19.35 | $19.42 | $14.24 | 99,603 |
| 2018-12-13 | $19.86 | $20.04 | $19.70 | $19.86 | $14.56 | 101,621 |
| 2018-12-12 | $19.93 | $20.04 | $19.86 | $19.86 | $14.56 | 89,603 |
| 2018-12-11 | $19.90 | $19.98 | $19.56 | $19.71 | $14.45 | 87,051 |
| 2018-12-10 | $19.65 | $19.79 | $19.40 | $19.72 | $14.46 | 137,810 |
| 2018-12-07 | $20.20 | $20.35 | $19.73 | $19.75 | $14.48 | 114,297 |
| 2018-12-06 | $19.96 | $20.24 | $19.72 | $20.24 | $14.84 | 151,456 |
| 2018-12-04 | $20.90 | $21.00 | $20.27 | $20.31 | $14.89 | 136,850 |
| 2018-12-03 | $21.04 | $21.04 | $20.85 | $20.99 | $15.39 | 104,722 |
| 2018-11-30 | $20.44 | $20.65 | $20.34 | $20.65 | $15.14 | 72,386 |
| 2018-11-29 | $20.43 | $20.48 | $20.31 | $20.40 | $14.96 | 87,084 |
| 2018-11-28 | $19.90 | $20.43 | $19.88 | $20.43 | $14.98 | 86,256 |
| 2018-11-27 | $19.75 | $19.90 | $19.67 | $19.90 | $14.59 | 55,074 |
| 2018-11-26 | $19.65 | $19.84 | $19.64 | $19.78 | $14.50 | 51,980 |
| 2018-11-23 | $19.41 | $19.59 | $19.40 | $19.47 | $14.27 | 64,698 |
| 2018-11-21 | $19.40 | $19.67 | $19.40 | $19.50 | $14.30 | 90,507 |
| 2018-11-20 | $19.78 | $19.78 | $19.30 | $19.34 | $14.18 | 180,436 |
| 2018-11-19 | $20.26 | $20.26 | $19.90 | $20.04 | $14.69 | 88,003 |
| 2018-11-16 | $20.31 | $20.39 | $20.23 | $20.29 | $14.88 | 78,396 |
| 2018-11-15 | $20.15 | $20.43 | $20.08 | $20.40 | $14.96 | 91,973 |
| 2018-11-14 | $20.65 | $20.67 | $20.20 | $20.28 | $14.87 | 152,045 |
| 2018-11-13 | $20.55 | $20.69 | $20.45 | $20.51 | $15.04 | 90,428 |
| 2018-11-12 | $20.89 | $20.89 | $20.45 | $20.51 | $15.04 | 85,771 |
| 2018-11-09 | $21.06 | $21.06 | $20.75 | $20.92 | $15.34 | 68,900 |
| 2018-11-08 | $21.07 | $21.14 | $20.99 | $21.12 | $15.48 | 105,859 |
| 2018-11-07 | $20.76 | $21.10 | $20.69 | $21.07 | $15.45 | 88,015 |
| 2018-11-06 | $20.45 | $20.59 | $20.40 | $20.59 | $15.10 | 100,779 |
| 2018-11-05 | $20.24 | $20.43 | $20.20 | $20.39 | $14.95 | 80,966 |
| 2018-11-02 | $20.46 | $20.54 | $20.20 | $20.22 | $14.82 | 103,903 |
| 2018-11-01 | $20.06 | $20.39 | $20.01 | $20.37 | $14.93 | 90,901 |
| 2018-10-31 | $19.80 | $20.19 | $19.80 | $20.01 | $14.67 | 158,901 |
| 2018-10-30 | $19.42 | $19.66 | $19.38 | $19.66 | $14.41 | 170,469 |
| 2018-10-29 | $19.88 | $20.08 | $19.29 | $19.49 | $14.29 | 110,887 |
| 2018-10-26 | $19.93 | $20.00 | $19.53 | $19.74 | $14.47 | 145,836 |
| 2018-10-25 | $20.17 | $20.40 | $20.14 | $20.22 | $14.82 | 254,113 |
| 2018-10-24 | $20.94 | $21.00 | $20.00 | $20.08 | $14.72 | 167,378 |
| 2018-10-23 | $21.00 | $21.00 | $20.53 | $20.95 | $15.36 | 123,945 |
| 2018-10-22 | $21.34 | $21.34 | $21.13 | $21.14 | $15.50 | 46,484 |
| 2018-10-19 | $21.37 | $21.50 | $21.19 | $21.24 | $15.57 | 44,304 |
| 2018-10-18 | $21.41 | $21.56 | $21.20 | $21.30 | $15.62 | 86,444 |
| 2018-10-17 | $21.60 | $21.63 | $21.29 | $21.41 | $15.70 | 94,972 |
| 2018-10-16 | $21.42 | $21.71 | $21.23 | $21.56 | $15.81 | 85,182 |
| 2018-10-15 | $21.21 | $21.38 | $21.00 | $21.29 | $15.61 | 101,278 |
| 2018-10-12 | $21.30 | $21.43 | $20.91 | $21.16 | $15.51 | 137,108 |
| 2018-10-11 | $21.41 | $21.45 | $20.84 | $21.09 | $15.46 | 178,719 |
| 2018-10-10 | $22.00 | $22.00 | $21.50 | $21.53 | $15.78 | 185,067 |
| 2018-10-09 | $22.06 | $22.11 | $21.90 | $22.05 | $16.17 | 125,862 |
| 2018-10-08 | $22.03 | $22.05 | $21.74 | $22.04 | $16.16 | 127,194 |
| 2018-10-05 | $22.67 | $22.74 | $21.53 | $22.06 | $16.17 | 181,715 |
| 2018-10-04 | $23.07 | $23.08 | $22.56 | $22.75 | $16.68 | 102,026 |
| 2018-10-03 | $23.12 | $23.12 | $23.00 | $23.09 | $16.93 | 68,470 |
| 2018-10-02 | $23.08 | $23.14 | $22.97 | $23.13 | $16.96 | 76,727 |
| 2018-10-01 | $22.84 | $23.15 | $22.84 | $23.08 | $16.92 | 96,668 |
| 2018-09-28 | $23.15 | $23.17 | $22.88 | $22.95 | $16.83 | 197,952 |
| 2018-09-27 | $23.17 | $23.24 | $23.06 | $23.13 | $16.96 | 70,955 |
| 2018-09-26 | $23.22 | $23.27 | $23.06 | $23.11 | $16.94 | 91,071 |
| 2018-09-25 | $23.12 | $23.25 | $23.04 | $23.22 | $17.02 | 74,620 |
| 2018-09-24 | $23.03 | $23.13 | $23.00 | $23.10 | $16.94 | 82,426 |
| 2018-09-21 | $23.29 | $23.29 | $23.06 | $23.09 | $16.93 | 84,077 |
| 2018-09-20 | $23.15 | $23.29 | $23.09 | $23.21 | $17.02 | 93,786 |
| 2018-09-19 | $23.14 | $23.21 | $23.05 | $23.11 | $16.94 | 67,365 |
| 2018-09-18 | $23.20 | $23.20 | $23.02 | $23.09 | $16.93 | 97,398 |
| 2018-09-17 | $23.44 | $23.47 | $23.17 | $23.20 | $17.01 | 66,310 |
| 2018-09-14 | $23.42 | $23.50 | $23.31 | $23.35 | $17.12 | 51,687 |
| 2018-09-13 | $23.91 | $23.96 | $23.75 | $23.77 | $17.15 | 103,780 |
| 2018-09-12 | $23.83 | $23.92 | $23.75 | $23.78 | $17.15 | 70,844 |
| 2018-09-11 | $23.73 | $23.94 | $23.64 | $23.75 | $17.13 | 67,235 |
| 2018-09-10 | $23.60 | $23.82 | $23.55 | $23.69 | $17.09 | 97,252 |
| 2018-09-07 | $23.29 | $23.48 | $23.24 | $23.44 | $16.91 | 61,231 |
| 2018-09-06 | $23.62 | $23.65 | $23.22 | $23.33 | $16.83 | 136,555 |
| 2018-09-05 | $23.75 | $23.75 | $23.44 | $23.58 | $17.01 | 58,301 |
| 2018-09-04 | $23.66 | $23.72 | $23.62 | $23.72 | $17.11 | 55,487 |
| 2018-08-31 | $23.59 | $23.72 | $23.59 | $23.66 | $17.07 | 75,197 |
| 2018-08-30 | $23.79 | $23.87 | $23.62 | $23.70 | $17.10 | 128,407 |
| 2018-08-29 | $23.59 | $23.84 | $23.56 | $23.84 | $17.20 | 61,885 |
| 2018-08-28 | $23.50 | $23.56 | $23.46 | $23.56 | $17.00 | 70,641 |
| 2018-08-27 | $23.32 | $23.50 | $23.30 | $23.46 | $16.92 | 63,373 |
| 2018-08-24 | $23.27 | $23.30 | $23.20 | $23.21 | $16.74 | 68,696 |
| 2018-08-23 | $23.24 | $23.29 | $23.18 | $23.20 | $16.74 | 44,437 |
| 2018-08-22 | $23.26 | $23.26 | $23.19 | $23.26 | $16.78 | 69,775 |
| 2018-08-21 | $23.35 | $23.35 | $23.19 | $23.23 | $16.76 | 75,380 |
| 2018-08-20 | $23.32 | $23.38 | $23.22 | $23.27 | $16.79 | 41,173 |
| 2018-08-17 | $23.18 | $23.25 | $23.14 | $23.21 | $16.74 | 49,265 |
| 2018-08-16 | $23.22 | $23.24 | $23.12 | $23.15 | $16.70 | 64,700 |
| 2018-08-15 | $23.16 | $23.19 | $23.02 | $23.15 | $16.70 | 94,817 |
| 2018-08-14 | $23.08 | $23.21 | $23.03 | $23.21 | $16.74 | 67,198 |
| 2018-08-13 | $23.09 | $23.13 | $22.95 | $22.97 | $16.57 | 48,359 |
| 2018-08-10 | $23.13 | $23.13 | $22.96 | $23.00 | $16.59 | 42,355 |
| 2018-08-09 | $23.15 | $23.23 | $23.07 | $23.19 | $16.73 | 67,987 |
| 2018-08-08 | $23.09 | $23.17 | $23.03 | $23.15 | $16.70 | 94,293 |
| 2018-08-07 | $22.79 | $23.09 | $22.79 | $23.07 | $16.64 | 70,708 |
| 2018-08-06 | $22.72 | $22.79 | $22.69 | $22.78 | $16.43 | 104,324 |
| 2018-08-03 | $22.93 | $22.98 | $22.74 | $22.74 | $16.40 | 110,194 |
| 2018-08-02 | $22.80 | $22.96 | $22.75 | $22.92 | $16.53 | 83,260 |
| 2018-08-01 | $23.17 | $23.20 | $22.84 | $22.85 | $16.48 | 86,850 |
| 2018-07-31 | $22.78 | $23.25 | $22.76 | $23.06 | $16.64 | 194,926 |
| 2018-07-30 | $23.00 | $23.08 | $22.71 | $22.72 | $16.39 | 61,387 |
| 2018-07-27 | $23.15 | $23.15 | $22.92 | $22.99 | $16.58 | 44,876 |
| 2018-07-26 | $23.23 | $23.26 | $22.96 | $23.00 | $16.59 | 183,676 |
| 2018-07-25 | $23.37 | $23.37 | $23.15 | $23.20 | $16.74 | 117,324 |
| 2018-07-24 | $23.39 | $23.45 | $23.25 | $23.29 | $16.80 | 84,660 |
| 2018-07-23 | $23.30 | $23.35 | $23.15 | $23.25 | $16.77 | 71,511 |
| 2018-07-20 | $23.26 | $23.38 | $23.15 | $23.25 | $16.77 | 75,397 |
| 2018-07-19 | $23.18 | $23.28 | $23.10 | $23.28 | $16.79 | 69,170 |
| 2018-07-18 | $23.14 | $23.19 | $22.98 | $23.18 | $16.72 | 90,672 |
| 2018-07-17 | $22.84 | $23.06 | $22.76 | $23.06 | $16.64 | 56,224 |
| 2018-07-16 | $23.05 | $23.06 | $22.71 | $22.86 | $16.49 | 127,851 |
| 2018-07-13 | $23.00 | $23.08 | $22.90 | $22.98 | $16.58 | 77,266 |
| 2018-07-12 | $22.95 | $23.03 | $22.88 | $23.00 | $16.59 | 83,094 |
| 2018-07-11 | $22.76 | $22.90 | $22.65 | $22.85 | $16.48 | 67,515 |
| 2018-07-10 | $22.78 | $22.90 | $22.77 | $22.83 | $16.47 | 88,555 |
| 2018-07-09 | $22.51 | $22.85 | $22.48 | $22.73 | $16.40 | 96,496 |
| 2018-07-06 | $22.26 | $22.47 | $22.24 | $22.44 | $16.19 | 76,946 |
| 2018-07-05 | $22.28 | $22.39 | $22.22 | $22.34 | $16.12 | 55,995 |
| 2018-07-03 | $22.23 | $22.31 | $22.14 | $22.14 | $15.97 | 65,333 |
| 2018-07-02 | $22.16 | $22.30 | $22.13 | $22.21 | $16.02 | 41,459 |
| 2018-06-29 | $22.12 | $22.25 | $22.11 | $22.25 | $16.05 | 49,173 |
| 2018-06-28 | $22.02 | $22.07 | $21.90 | $22.01 | $15.88 | 74,667 |
| 2018-06-27 | $22.22 | $22.33 | $21.98 | $22.02 | $15.89 | 144,239 |
| 2018-06-26 | $22.11 | $22.19 | $21.97 | $22.16 | $15.99 | 100,659 |
| 2018-06-25 | $22.37 | $22.37 | $21.95 | $22.03 | $15.89 | 157,942 |
| 2018-06-22 | $22.33 | $22.44 | $22.25 | $22.40 | $16.16 | 124,663 |
| 2018-06-21 | $22.20 | $22.21 | $22.05 | $22.21 | $16.02 | 69,037 |
| 2018-06-20 | $22.25 | $22.28 | $22.17 | $22.17 | $15.99 | 71,050 |
| 2018-06-19 | $22.04 | $22.24 | $21.96 | $22.19 | $16.01 | 134,305 |
| 2018-06-18 | $22.23 | $22.23 | $22.10 | $22.11 | $15.95 | 76,429 |
| 2018-06-15 | $22.30 | $22.31 | $22.15 | $22.26 | $16.06 | 59,277 |
| 2018-06-14 | $22.23 | $22.34 | $22.21 | $22.32 | $16.10 | 78,136 |
| 2018-06-13 | $22.24 | $22.32 | $22.14 | $22.14 | $15.97 | 90,764 |
| 2018-06-12 | $22.10 | $22.23 | $22.05 | $22.19 | $16.01 | 104,792 |
| 2018-06-11 | $22.06 | $22.36 | $22.00 | $22.00 | $15.87 | 342,337 |
| 2018-06-08 | $21.96 | $22.14 | $21.91 | $22.06 | $15.91 | 241,978 |
| 2018-06-07 | $22.32 | $22.38 | $22.22 | $22.33 | $15.84 | 76,790 |
| 2018-06-06 | $22.17 | $22.26 | $22.13 | $22.26 | $15.79 | 153,551 |
| 2018-06-05 | $22.02 | $22.18 | $22.01 | $22.17 | $15.72 | 97,907 |
| 2018-06-04 | $21.96 | $22.05 | $21.94 | $22.03 | $15.62 | 101,372 |
| 2018-06-01 | $21.90 | $21.99 | $21.87 | $21.94 | $15.56 | 95,031 |
| 2018-05-31 | $21.84 | $21.93 | $21.72 | $21.84 | $15.49 | 104,015 |
| 2018-05-30 | $21.78 | $21.96 | $21.78 | $21.85 | $15.50 | 110,282 |
| 2018-05-29 | $21.90 | $21.90 | $21.63 | $21.76 | $15.43 | 142,820 |
| 2018-05-25 | $21.75 | $21.91 | $21.68 | $21.91 | $15.54 | 259,848 |
| 2018-05-24 | $21.62 | $21.75 | $21.57 | $21.75 | $15.42 | 91,859 |
| 2018-05-23 | $21.64 | $21.70 | $21.56 | $21.62 | $15.33 | 143,123 |
| 2018-05-22 | $21.73 | $21.80 | $21.67 | $21.68 | $15.38 | 88,120 |
| 2018-05-21 | $21.66 | $21.79 | $21.61 | $21.73 | $15.41 | 296,639 |
| 2018-05-18 | $21.61 | $21.68 | $21.50 | $21.60 | $15.32 | 144,097 |
| 2018-05-17 | $21.55 | $21.64 | $21.49 | $21.61 | $15.33 | 119,458 |
| 2018-05-16 | $21.44 | $21.57 | $21.42 | $21.50 | $15.25 | 77,960 |
| 2018-05-15 | $21.46 | $21.47 | $21.34 | $21.45 | $15.21 | 125,052 |
| 2018-05-14 | $21.45 | $21.58 | $21.38 | $21.48 | $15.23 | 152,837 |
| 2018-05-11 | $21.50 | $21.57 | $21.44 | $21.45 | $15.21 | 193,360 |
| 2018-05-10 | $21.50 | $21.55 | $21.46 | $21.51 | $15.25 | 437,312 |
| 2018-05-09 | $21.34 | $21.62 | $21.34 | $21.59 | $15.31 | 71,405 |
| 2018-05-08 | $21.30 | $21.38 | $21.21 | $21.28 | $15.09 | 63,149 |
| 2018-05-07 | $21.26 | $21.40 | $21.26 | $21.34 | $15.13 | 53,568 |
| 2018-05-04 | $21.00 | $21.27 | $20.96 | $21.21 | $15.04 | 70,160 |
| 2018-05-03 | $21.11 | $21.11 | $20.81 | $21.04 | $14.92 | 52,884 |
| 2018-05-02 | $21.21 | $21.27 | $21.10 | $21.15 | $15.00 | 42,010 |
| 2018-05-01 | $21.17 | $21.21 | $20.97 | $21.21 | $15.04 | 46,728 |
| 2018-04-30 | $21.34 | $21.36 | $21.13 | $21.15 | $15.00 | 64,821 |
| 2018-04-27 | $21.30 | $21.34 | $21.17 | $21.29 | $15.10 | 64,907 |
| 2018-04-26 | $21.05 | $21.21 | $20.94 | $21.20 | $15.03 | 74,767 |
| 2018-04-25 | $20.92 | $20.96 | $20.72 | $20.91 | $14.83 | 85,855 |
| 2018-04-24 | $21.18 | $21.20 | $20.78 | $20.94 | $14.85 | 78,706 |
| 2018-04-23 | $21.13 | $21.13 | $20.96 | $21.07 | $14.94 | 84,497 |
| 2018-04-20 | $21.22 | $21.29 | $20.96 | $21.00 | $14.89 | 71,345 |
| 2018-04-19 | $21.38 | $21.38 | $21.19 | $21.22 | $15.05 | 73,117 |
| 2018-04-18 | $21.49 | $21.50 | $21.39 | $21.43 | $15.20 | 63,994 |
| 2018-04-17 | $21.44 | $21.52 | $21.30 | $21.44 | $15.20 | 104,815 |
| 2018-04-16 | $21.20 | $21.30 | $21.14 | $21.19 | $15.03 | 60,265 |
| 2018-04-13 | $21.19 | $21.19 | $20.99 | $21.07 | $14.94 | 31,384 |
| 2018-04-12 | $21.12 | $21.17 | $21.05 | $21.07 | $14.94 | 44,518 |
| 2018-04-11 | $20.93 | $21.07 | $20.88 | $21.01 | $14.90 | 90,525 |
| 2018-04-10 | $20.85 | $20.98 | $20.79 | $20.97 | $14.87 | 94,152 |
| 2018-04-09 | $20.70 | $20.85 | $20.59 | $20.61 | $14.62 | 81,863 |
| 2018-04-06 | $20.93 | $20.93 | $20.38 | $20.59 | $14.60 | 101,130 |
| 2018-04-05 | $20.80 | $20.89 | $20.67 | $20.89 | $14.81 | 89,664 |
| 2018-04-04 | $20.26 | $20.63 | $20.16 | $20.63 | $14.63 | 90,190 |
| 2018-04-03 | $20.48 | $20.53 | $20.27 | $20.49 | $14.53 | 105,116 |
| 2018-04-02 | $20.62 | $20.62 | $20.11 | $20.32 | $14.41 | 93,201 |
| 2018-03-29 | $20.53 | $20.76 | $20.50 | $20.69 | $14.67 | 77,820 |
| 2018-03-28 | $20.73 | $20.73 | $20.36 | $20.43 | $14.49 | 106,634 |
| 2018-03-27 | $21.04 | $21.10 | $20.56 | $20.68 | $14.67 | 112,960 |
| 2018-03-26 | $20.74 | $20.95 | $20.58 | $20.94 | $14.85 | 105,657 |
| 2018-03-23 | $21.18 | $21.18 | $20.48 | $20.56 | $14.58 | 176,514 |
| 2018-03-22 | $21.38 | $21.38 | $20.97 | $21.03 | $14.91 | 86,584 |
| 2018-03-21 | $21.41 | $21.58 | $21.35 | $21.46 | $15.22 | 73,247 |
| 2018-03-20 | $21.37 | $21.41 | $21.14 | $21.35 | $15.14 | 54,685 |
| 2018-03-19 | $21.48 | $21.48 | $21.15 | $21.33 | $15.13 | 52,385 |
| 2018-03-16 | $21.54 | $21.60 | $21.45 | $21.49 | $15.24 | 63,165 |
| 2018-03-15 | $21.67 | $21.67 | $21.45 | $21.52 | $15.26 | 50,966 |
| 2018-03-14 | $21.66 | $21.66 | $21.49 | $21.57 | $15.30 | 51,217 |
| 2018-03-13 | $21.89 | $21.95 | $21.53 | $21.54 | $15.28 | 63,105 |
| 2018-03-12 | $21.82 | $21.82 | $21.59 | $21.77 | $15.44 | 97,290 |
| 2018-03-09 | $21.53 | $21.79 | $21.51 | $21.71 | $15.40 | 103,198 |
| 2018-03-08 | $21.78 | $21.82 | $21.72 | $21.81 | $15.20 | 80,557 |
| 2018-03-07 | $21.45 | $21.75 | $21.39 | $21.74 | $15.15 | 137,109 |
| 2018-03-06 | $21.58 | $21.62 | $21.45 | $21.57 | $15.03 | 74,619 |
| 2018-03-05 | $21.22 | $21.57 | $21.15 | $21.50 | $14.99 | 106,857 |
| 2018-03-02 | $21.04 | $21.26 | $20.93 | $21.24 | $14.80 | 101,223 |
| 2018-03-01 | $21.45 | $21.51 | $21.11 | $21.17 | $14.76 | 107,091 |
| 2018-02-28 | $21.80 | $21.80 | $21.38 | $21.40 | $14.92 | 74,247 |
| 2018-02-27 | $21.88 | $21.90 | $21.66 | $21.70 | $15.12 | 102,148 |
| 2018-02-26 | $21.84 | $21.87 | $21.75 | $21.85 | $15.23 | 102,912 |
| 2018-02-23 | $21.48 | $21.73 | $21.48 | $21.71 | $15.13 | 172,539 |
| 2018-02-22 | $21.40 | $21.53 | $21.32 | $21.39 | $14.91 | 139,401 |
| 2018-02-21 | $21.41 | $21.52 | $21.33 | $21.34 | $14.87 | 97,430 |
| 2018-02-20 | $21.48 | $21.48 | $21.27 | $21.37 | $14.89 | 76,849 |
| 2018-02-16 | $21.39 | $21.60 | $21.37 | $21.53 | $15.01 | 88,561 |
| 2018-02-15 | $21.32 | $21.39 | $21.19 | $21.39 | $14.91 | 96,066 |
| 2018-02-14 | $20.92 | $21.23 | $20.89 | $21.19 | $14.77 | 62,548 |
| 2018-02-13 | $20.91 | $21.00 | $20.75 | $20.96 | $14.61 | 75,733 |
| 2018-02-12 | $20.67 | $21.02 | $20.64 | $20.91 | $14.57 | 100,291 |
| 2018-02-09 | $20.45 | $20.62 | $20.09 | $20.59 | $14.35 | 254,582 |
| 2018-02-08 | $21.05 | $21.05 | $20.37 | $20.44 | $14.25 | 172,364 |
| 2018-02-07 | $20.77 | $21.19 | $20.75 | $21.00 | $14.64 | 152,030 |
| 2018-02-06 | $19.65 | $20.85 | $19.47 | $20.79 | $14.49 | 411,727 |
| 2018-02-05 | $21.28 | $21.30 | $20.15 | $20.38 | $14.20 | 528,013 |
| 2018-02-02 | $22.00 | $22.03 | $21.45 | $21.47 | $14.96 | 127,953 |
| 2018-02-01 | $22.04 | $22.17 | $22.02 | $22.06 | $15.38 | 93,841 |
| 2018-01-31 | $22.16 | $22.25 | $22.00 | $22.08 | $15.39 | 149,707 |
| 2018-01-30 | $22.25 | $22.37 | $22.00 | $22.02 | $15.35 | 164,763 |
| 2018-01-29 | $22.50 | $22.60 | $22.36 | $22.37 | $15.59 | 75,779 |
| 2018-01-26 | $22.42 | $22.59 | $22.42 | $22.55 | $15.72 | 83,995 |
| 2018-01-25 | $22.53 | $22.55 | $22.31 | $22.36 | $15.58 | 69,431 |
| 2018-01-24 | $22.56 | $22.56 | $22.39 | $22.47 | $15.66 | 78,745 |
| 2018-01-23 | $22.39 | $22.58 | $22.29 | $22.46 | $15.65 | 84,398 |
| 2018-01-22 | $22.23 | $22.41 | $22.23 | $22.39 | $15.61 | 108,213 |
| 2018-01-19 | $22.19 | $22.22 | $22.13 | $22.18 | $15.46 | 74,216 |
| 2018-01-18 | $22.34 | $22.35 | $22.12 | $22.12 | $15.42 | 68,370 |
| 2018-01-17 | $22.23 | $22.37 | $22.17 | $22.29 | $15.54 | 52,379 |
| 2018-01-16 | $22.34 | $22.50 | $22.10 | $22.10 | $15.40 | 73,399 |
| 2018-01-12 | $22.13 | $22.36 | $22.08 | $22.27 | $15.52 | 47,339 |
| 2018-01-11 | $21.97 | $22.16 | $21.93 | $22.06 | $15.38 | 55,515 |
| 2018-01-10 | $22.03 | $22.03 | $21.93 | $21.94 | $15.29 | 53,527 |
| 2018-01-09 | $21.99 | $22.09 | $21.97 | $22.05 | $15.37 | 89,051 |
| 2018-01-08 | $21.70 | $21.89 | $21.70 | $21.88 | $15.25 | 103,348 |
| 2018-01-05 | $21.75 | $21.78 | $21.58 | $21.67 | $15.10 | 126,979 |
| 2018-01-04 | $21.45 | $21.66 | $21.45 | $21.59 | $15.05 | 61,152 |
| 2018-01-03 | $21.37 | $21.49 | $21.37 | $21.42 | $14.93 | 85,911 |
| 2018-01-02 | $21.21 | $21.37 | $21.21 | $21.31 | $14.85 | 69,234 |
| 2017-12-29 | $21.25 | $21.30 | $21.12 | $21.13 | $14.73 | 56,304 |
| 2017-12-28 | $21.15 | $21.22 | $21.14 | $21.19 | $14.77 | 47,668 |
| 2017-12-27 | $20.96 | $21.17 | $20.96 | $21.16 | $14.75 | 85,464 |
| 2017-12-26 | $21.21 | $21.22 | $20.96 | $20.96 | $14.61 | 62,683 |
| 2017-12-22 | $21.20 | $21.32 | $21.17 | $21.21 | $14.78 | 47,936 |
| 2017-12-21 | $21.64 | $21.74 | $21.58 | $21.61 | $14.80 | 93,269 |
| 2017-12-20 | $21.56 | $21.68 | $21.52 | $21.65 | $14.82 | 63,611 |
| 2017-12-19 | $21.59 | $21.62 | $21.38 | $21.48 | $14.71 | 111,401 |
| 2017-12-18 | $21.39 | $21.61 | $21.32 | $21.59 | $14.78 | 110,306 |
| 2017-12-15 | $21.28 | $21.36 | $21.20 | $21.30 | $14.58 | 169,577 |
| 2017-12-14 | $21.28 | $21.33 | $21.18 | $21.19 | $14.51 | 54,756 |
| 2017-12-13 | $21.32 | $21.33 | $21.21 | $21.28 | $14.57 | 59,713 |
| 2017-12-12 | $21.19 | $21.37 | $21.13 | $21.29 | $14.58 | 77,192 |
| 2017-12-11 | $21.03 | $21.30 | $21.03 | $21.14 | $14.47 | 81,445 |
| 2017-12-08 | $21.06 | $21.15 | $21.02 | $21.04 | $14.41 | 77,949 |
| 2017-12-07 | $21.09 | $21.10 | $20.97 | $21.02 | $14.39 | 54,896 |
| 2017-12-06 | $20.97 | $21.10 | $20.97 | $21.09 | $14.44 | 37,370 |
| 2017-12-05 | $21.08 | $21.08 | $20.96 | $21.02 | $14.39 | 51,205 |
| 2017-12-04 | $21.07 | $21.21 | $21.05 | $21.14 | $14.47 | 45,174 |
| 2017-12-01 | $21.22 | $21.26 | $20.95 | $21.01 | $14.39 | 91,890 |
| 2017-11-30 | $21.23 | $21.33 | $21.15 | $21.29 | $14.58 | 103,257 |
| 2017-11-29 | $21.22 | $21.25 | $21.14 | $21.19 | $14.51 | 52,565 |
| 2017-11-28 | $21.23 | $21.25 | $21.09 | $21.19 | $14.51 | 60,779 |
| 2017-11-27 | $21.33 | $21.33 | $21.13 | $21.20 | $14.52 | 60,423 |
| 2017-11-24 | $21.19 | $21.29 | $21.13 | $21.29 | $14.58 | 28,564 |
| 2017-11-22 | $21.05 | $21.21 | $21.05 | $21.11 | $14.45 | 71,210 |
| 2017-11-21 | $20.93 | $21.14 | $20.87 | $21.03 | $14.40 | 107,664 |
| 2017-11-20 | $20.83 | $20.85 | $20.64 | $20.82 | $14.26 | 74,785 |
| 2017-11-17 | $20.60 | $20.79 | $20.52 | $20.79 | $14.24 | 93,885 |
| 2017-11-16 | $20.35 | $20.63 | $20.34 | $20.63 | $14.13 | 86,197 |
| 2017-11-15 | $20.33 | $20.36 | $20.14 | $20.31 | $13.91 | 96,645 |
| 2017-11-14 | $20.56 | $20.58 | $20.30 | $20.44 | $14.00 | 111,306 |
| 2017-11-13 | $20.64 | $20.68 | $20.54 | $20.62 | $14.12 | 67,786 |
| 2017-11-10 | $20.68 | $20.81 | $20.66 | $20.67 | $14.15 | 55,189 |
| 2017-11-09 | $20.79 | $20.79 | $20.60 | $20.77 | $14.22 | 105,401 |
| 2017-11-08 | $20.87 | $20.87 | $20.77 | $20.82 | $14.26 | 61,703 |
| 2017-11-07 | $20.83 | $20.93 | $20.78 | $20.82 | $14.26 | 69,423 |
| 2017-11-06 | $20.80 | $20.92 | $20.80 | $20.88 | $14.30 | 71,195 |
| 2017-11-03 | $20.80 | $20.84 | $20.74 | $20.76 | $14.21 | 56,464 |
| 2017-11-02 | $20.90 | $20.94 | $20.77 | $20.79 | $14.24 | 67,598 |
| 2017-11-01 | $20.96 | $20.99 | $20.90 | $20.96 | $14.35 | 30,432 |
| 2017-10-31 | $20.89 | $20.90 | $20.80 | $20.87 | $14.29 | 64,454 |
| 2017-10-30 | $20.78 | $20.85 | $20.76 | $20.82 | $14.26 | 61,482 |
| 2017-10-27 | $20.73 | $20.82 | $20.65 | $20.75 | $14.21 | 75,841 |
| 2017-10-26 | $20.68 | $20.74 | $20.56 | $20.61 | $14.11 | 110,604 |
| 2017-10-25 | $20.86 | $20.90 | $20.58 | $20.60 | $14.10 | 88,874 |
| 2017-10-24 | $20.85 | $20.90 | $20.83 | $20.86 | $14.28 | 94,284 |
| 2017-10-23 | $20.96 | $21.03 | $20.79 | $20.80 | $14.24 | 86,516 |
| 2017-10-20 | $20.94 | $20.97 | $20.88 | $20.88 | $14.30 | 89,755 |
| 2017-10-19 | $20.78 | $20.87 | $20.76 | $20.86 | $14.28 | 84,486 |
| 2017-10-18 | $20.81 | $20.85 | $20.70 | $20.80 | $14.24 | 131,594 |
| 2017-10-17 | $20.64 | $20.76 | $20.60 | $20.73 | $14.19 | 79,845 |
| 2017-10-16 | $20.62 | $20.68 | $20.51 | $20.60 | $14.11 | 126,309 |
| 2017-10-13 | $20.66 | $20.69 | $20.50 | $20.50 | $14.04 | 76,265 |
| 2017-10-12 | $20.60 | $20.70 | $20.56 | $20.56 | $14.08 | 81,005 |
| 2017-10-11 | $20.63 | $20.67 | $20.58 | $20.58 | $14.09 | 60,957 |
| 2017-10-10 | $20.65 | $20.67 | $20.57 | $20.57 | $14.08 | 141,115 |
| 2017-10-09 | $20.62 | $20.70 | $20.57 | $20.58 | $14.09 | 61,162 |
| 2017-10-06 | $20.72 | $20.76 | $20.61 | $20.61 | $14.11 | 61,644 |
| 2017-10-05 | $20.61 | $20.75 | $20.59 | $20.68 | $14.16 | 78,722 |
| 2017-10-04 | $20.68 | $20.70 | $20.55 | $20.58 | $14.09 | 184,943 |
| 2017-10-03 | $20.77 | $20.80 | $20.73 | $20.75 | $14.21 | 85,420 |
| 2017-10-02 | $20.72 | $20.80 | $20.70 | $20.70 | $14.17 | 56,143 |
| 2017-09-29 | $20.70 | $20.80 | $20.66 | $20.70 | $14.17 | 72,301 |
| 2017-09-28 | $20.65 | $20.71 | $20.59 | $20.65 | $14.14 | 84,489 |
| 2017-09-27 | $20.60 | $20.65 | $20.53 | $20.55 | $14.07 | 72,574 |
| 2017-09-26 | $20.55 | $20.55 | $20.47 | $20.49 | $14.03 | 48,443 |
| 2017-09-25 | $20.54 | $20.62 | $20.35 | $20.45 | $14.00 | 137,114 |
| 2017-09-22 | $20.41 | $20.55 | $20.39 | $20.54 | $14.06 | 110,775 |
| 2017-09-21 | $20.51 | $20.54 | $20.42 | $20.48 | $14.02 | 65,966 |
| 2017-09-20 | $20.48 | $20.54 | $20.45 | $20.54 | $14.06 | 90,754 |
| 2017-09-19 | $20.30 | $20.44 | $20.30 | $20.43 | $13.99 | 92,894 |
| 2017-09-18 | $20.28 | $20.39 | $20.25 | $20.30 | $13.90 | 78,495 |
| 2017-09-15 | $20.19 | $20.25 | $20.15 | $20.25 | $13.87 | 75,814 |
| 2017-09-14 | $20.14 | $20.23 | $20.09 | $20.15 | $13.80 | 90,359 |
| 2017-09-13 | $20.03 | $20.19 | $20.02 | $20.19 | $13.82 | 85,786 |
| 2017-09-12 | $19.98 | $20.13 | $19.98 | $20.03 | $13.71 | 82,317 |
| 2017-09-11 | $19.96 | $20.10 | $19.95 | $19.95 | $13.66 | 64,761 |
| 2017-09-08 | $20.01 | $20.05 | $19.88 | $19.89 | $13.62 | 60,305 |
| 2017-09-07 | $20.35 | $20.43 | $20.32 | $20.37 | $13.69 | 82,981 |
| 2017-09-06 | $20.26 | $20.34 | $20.24 | $20.34 | $13.67 | 38,663 |
| 2017-09-05 | $20.35 | $20.39 | $20.14 | $20.19 | $13.57 | 50,535 |
| 2017-09-01 | $20.38 | $20.40 | $20.33 | $20.39 | $13.70 | 48,676 |
| 2017-08-31 | $20.24 | $20.33 | $20.16 | $20.33 | $13.66 | 56,398 |
| 2017-08-30 | $20.10 | $20.18 | $20.10 | $20.18 | $13.56 | 73,724 |
| 2017-08-29 | $20.04 | $20.09 | $19.94 | $20.09 | $13.50 | 80,991 |
| 2017-08-28 | $20.17 | $20.17 | $20.02 | $20.09 | $13.50 | 35,161 |
| 2017-08-25 | $20.19 | $20.19 | $20.02 | $20.10 | $13.50 | 148,923 |
| 2017-08-24 | $20.04 | $20.04 | $19.92 | $20.02 | $13.45 | 102,594 |
| 2017-08-23 | $19.95 | $20.02 | $19.95 | $20.01 | $13.44 | 70,413 |
| 2017-08-22 | $19.82 | $19.96 | $19.75 | $19.95 | $13.40 | 67,271 |
| 2017-08-21 | $19.80 | $19.80 | $19.72 | $19.76 | $13.28 | 28,857 |
| 2017-08-18 | $19.78 | $19.80 | $19.62 | $19.77 | $13.28 | 66,366 |
| 2017-08-17 | $20.07 | $20.08 | $19.68 | $19.72 | $13.25 | 82,936 |
| 2017-08-16 | $19.99 | $20.09 | $19.94 | $19.99 | $13.43 | 87,136 |
| 2017-08-15 | $20.03 | $20.06 | $19.92 | $19.98 | $13.42 | 91,549 |
| 2017-08-14 | $19.89 | $20.08 | $19.89 | $20.02 | $13.45 | 83,647 |
| 2017-08-11 | $19.39 | $19.86 | $19.03 | $19.79 | $13.30 | 229,900 |
| 2017-08-10 | $20.02 | $20.02 | $19.54 | $19.59 | $13.16 | 156,159 |
| 2017-08-09 | $20.25 | $20.26 | $20.00 | $20.10 | $13.50 | 72,458 |
| 2017-08-08 | $20.27 | $20.32 | $20.24 | $20.26 | $13.61 | 90,103 |
| 2017-08-07 | $20.20 | $20.29 | $20.19 | $20.27 | $13.62 | 105,609 |
| 2017-08-04 | $20.20 | $20.27 | $20.15 | $20.15 | $13.54 | 86,929 |
| 2017-08-03 | $20.21 | $20.22 | $20.10 | $20.22 | $13.59 | 69,604 |
| 2017-08-02 | $20.27 | $20.27 | $20.08 | $20.15 | $13.54 | 86,572 |
| 2017-08-01 | $20.15 | $20.21 | $20.09 | $20.21 | $13.58 | 53,420 |
| 2017-07-31 | $20.16 | $20.22 | $20.07 | $20.08 | $13.49 | 106,952 |
| 2017-07-28 | $20.25 | $20.25 | $20.12 | $20.15 | $13.54 | 70,195 |
| 2017-07-27 | $20.50 | $20.50 | $20.22 | $20.27 | $13.62 | 81,832 |
| 2017-07-26 | $20.43 | $20.44 | $20.35 | $20.41 | $13.71 | 75,771 |
| 2017-07-25 | $20.34 | $20.42 | $20.26 | $20.41 | $13.71 | 92,345 |
| 2017-07-24 | $20.28 | $20.30 | $20.24 | $20.25 | $13.61 | 71,449 |
| 2017-07-21 | $20.26 | $20.26 | $20.21 | $20.23 | $13.59 | 50,176 |
| 2017-07-20 | $20.35 | $20.35 | $20.21 | $20.25 | $13.61 | 99,319 |
| 2017-07-19 | $20.18 | $20.30 | $20.16 | $20.28 | $13.63 | 145,124 |
| 2017-07-18 | $20.17 | $20.17 | $20.06 | $20.15 | $13.54 | 74,112 |
| 2017-07-17 | $20.01 | $20.17 | $19.95 | $20.17 | $13.55 | 151,284 |
| 2017-07-14 | $19.87 | $20.00 | $19.86 | $20.00 | $13.44 | 87,110 |
| 2017-07-13 | $19.89 | $19.91 | $19.83 | $19.87 | $13.35 | 88,799 |
| 2017-07-12 | $19.87 | $19.94 | $19.80 | $19.89 | $13.36 | 106,686 |
| 2017-07-11 | $19.79 | $19.81 | $19.70 | $19.80 | $13.30 | 108,000 |
| 2017-07-10 | $19.75 | $19.81 | $19.73 | $19.81 | $13.31 | 91,400 |
| 2017-07-07 | $19.73 | $19.78 | $19.70 | $19.77 | $13.28 | 56,434 |
| 2017-07-06 | $19.79 | $19.81 | $19.62 | $19.67 | $13.22 | 98,687 |
| 2017-07-05 | $19.80 | $19.85 | $19.68 | $19.85 | $13.34 | 80,370 |
| 2017-07-03 | $19.84 | $19.85 | $19.75 | $19.85 | $13.34 | 38,292 |
| 2017-06-30 | $19.87 | $19.87 | $19.67 | $19.75 | $13.27 | 62,526 |
| 2017-06-29 | $19.82 | $19.82 | $19.56 | $19.69 | $13.23 | 98,579 |
| 2017-06-28 | $19.71 | $19.83 | $19.67 | $19.79 | $13.30 | 60,794 |
| 2017-06-27 | $19.83 | $19.83 | $19.66 | $19.70 | $13.24 | 75,330 |
| 2017-06-26 | $19.85 | $19.88 | $19.72 | $19.78 | $13.29 | 112,543 |
| 2017-06-23 | $19.82 | $19.83 | $19.66 | $19.69 | $13.23 | 116,663 |
| 2017-06-22 | $19.64 | $19.81 | $19.63 | $19.74 | $13.26 | 116,475 |
| 2017-06-21 | $19.73 | $19.75 | $19.60 | $19.64 | $13.20 | 89,385 |
| 2017-06-20 | $19.84 | $19.84 | $19.66 | $19.70 | $13.24 | 139,189 |
| 2017-06-19 | $19.70 | $19.84 | $19.70 | $19.84 | $13.33 | 106,938 |
| 2017-06-16 | $19.76 | $19.76 | $19.56 | $19.62 | $13.18 | 87,388 |
| 2017-06-15 | $19.64 | $19.64 | $19.50 | $19.60 | $13.17 | 111,930 |
| 2017-06-14 | $19.73 | $19.74 | $19.57 | $19.65 | $13.20 | 96,864 |
| 2017-06-13 | $19.60 | $19.68 | $19.52 | $19.68 | $13.22 | 106,442 |
| 2017-06-12 | $19.62 | $19.67 | $19.45 | $19.49 | $13.09 | 139,179 |
| 2017-06-09 | $19.78 | $19.81 | $19.60 | $19.60 | $13.17 | 86,684 |
| 2017-06-08 | $19.65 | $19.71 | $19.58 | $19.71 | $13.24 | 88,524 |
| 2017-06-07 | $20.08 | $20.08 | $19.98 | $20.00 | $13.18 | 81,325 |
| 2017-06-06 | $20.08 | $20.08 | $20.00 | $20.02 | $13.20 | 81,970 |
| 2017-06-05 | $20.05 | $20.13 | $20.00 | $20.09 | $13.24 | 96,598 |
| 2017-06-02 | $20.02 | $20.04 | $19.93 | $20.04 | $13.21 | 44,739 |
| 2017-06-01 | $19.90 | $19.98 | $19.86 | $19.98 | $13.17 | 96,557 |
| 2017-05-31 | $19.90 | $19.90 | $19.80 | $19.83 | $13.07 | 59,138 |
| 2017-05-30 | $19.85 | $19.95 | $19.79 | $19.87 | $13.10 | 85,673 |
| 2017-05-26 | $19.90 | $19.91 | $19.83 | $19.90 | $13.12 | 88,535 |
| 2017-05-25 | $19.83 | $19.88 | $19.82 | $19.86 | $13.09 | 56,903 |
| 2017-05-24 | $19.82 | $19.85 | $19.73 | $19.79 | $13.04 | 132,231 |
| 2017-05-23 | $19.84 | $19.84 | $19.70 | $19.76 | $13.03 | 75,267 |
| 2017-05-22 | $19.80 | $19.80 | $19.72 | $19.76 | $13.03 | 66,565 |
| 2017-05-19 | $19.60 | $19.70 | $19.58 | $19.68 | $12.97 | 58,678 |
| 2017-05-18 | $19.54 | $19.56 | $19.44 | $19.56 | $12.89 | 75,124 |
| 2017-05-17 | $19.74 | $19.74 | $19.42 | $19.49 | $12.85 | 123,190 |
| 2017-05-16 | $19.77 | $19.81 | $19.72 | $19.79 | $13.04 | 79,487 |
| 2017-05-15 | $19.72 | $19.80 | $19.69 | $19.72 | $13.00 | 71,796 |
| 2017-05-12 | $19.68 | $19.71 | $19.60 | $19.67 | $12.97 | 61,619 |
| 2017-05-11 | $19.74 | $19.74 | $19.61 | $19.72 | $13.00 | 93,083 |
| 2017-05-10 | $19.75 | $19.81 | $19.71 | $19.74 | $13.01 | 82,847 |
| 2017-05-09 | $19.81 | $19.81 | $19.74 | $19.77 | $13.03 | 72,819 |
| 2017-05-08 | $19.79 | $19.83 | $19.76 | $19.78 | $13.04 | 98,102 |
| 2017-05-05 | $19.76 | $19.80 | $19.73 | $19.80 | $13.05 | 62,563 |
| 2017-05-04 | $19.83 | $19.84 | $19.69 | $19.71 | $12.99 | 74,390 |
| 2017-05-03 | $19.77 | $19.82 | $19.73 | $19.82 | $13.06 | 78,440 |
| 2017-05-02 | $19.82 | $19.82 | $19.76 | $19.79 | $13.04 | 50,252 |
| 2017-05-01 | $19.83 | $19.83 | $19.78 | $19.82 | $13.06 | 73,537 |
| 2017-04-28 | $19.83 | $19.84 | $19.75 | $19.78 | $13.04 | 72,049 |
| 2017-04-27 | $19.79 | $19.83 | $19.71 | $19.80 | $13.05 | 52,213 |
| 2017-04-26 | $19.77 | $19.82 | $19.74 | $19.77 | $13.03 | 97,994 |
| 2017-04-25 | $19.73 | $19.79 | $19.70 | $19.77 | $13.03 | 81,680 |
| 2017-04-24 | $19.65 | $19.71 | $19.57 | $19.68 | $12.97 | 206,727 |
| 2017-04-21 | $19.48 | $19.51 | $19.42 | $19.51 | $12.86 | 65,214 |
| 2017-04-20 | $19.39 | $19.47 | $19.36 | $19.46 | $12.83 | 70,395 |
| 2017-04-19 | $19.35 | $19.39 | $19.29 | $19.34 | $12.75 | 65,692 |
| 2017-04-18 | $19.35 | $19.35 | $19.23 | $19.29 | $12.72 | 63,315 |
| 2017-04-17 | $19.33 | $19.37 | $19.24 | $19.37 | $12.77 | 87,339 |
| 2017-04-13 | $19.31 | $19.33 | $19.20 | $19.26 | $12.70 | 84,854 |
| 2017-04-12 | $19.42 | $19.42 | $19.24 | $19.34 | $12.75 | 78,271 |
| 2017-04-11 | $19.37 | $19.43 | $19.25 | $19.41 | $12.79 | 53,760 |
| 2017-04-10 | $19.37 | $19.43 | $19.32 | $19.36 | $12.76 | 135,695 |
| 2017-04-07 | $19.33 | $19.37 | $19.28 | $19.35 | $12.75 | 127,414 |
| 2017-04-06 | $19.19 | $19.36 | $19.15 | $19.33 | $12.74 | 125,284 |
| 2017-04-05 | $19.18 | $19.32 | $19.13 | $19.13 | $12.61 | 130,824 |
| 2017-04-04 | $19.21 | $19.27 | $19.18 | $19.20 | $12.66 | 91,089 |
| 2017-04-03 | $19.30 | $19.34 | $19.21 | $19.32 | $12.74 | 71,024 |
| 2017-03-31 | $19.26 | $19.30 | $19.24 | $19.30 | $12.72 | 83,347 |
| 2017-03-30 | $19.30 | $19.31 | $19.19 | $19.29 | $12.72 | 80,665 |
| 2017-03-29 | $19.26 | $19.29 | $19.20 | $19.29 | $12.72 | 88,810 |
| 2017-03-28 | $19.14 | $19.29 | $19.08 | $19.28 | $12.71 | 72,849 |
| 2017-03-27 | $19.05 | $19.12 | $18.98 | $19.12 | $12.60 | 129,352 |
| 2017-03-24 | $19.17 | $19.27 | $19.06 | $19.11 | $12.60 | 84,471 |
| 2017-03-23 | $19.09 | $19.21 | $19.03 | $19.16 | $12.63 | 93,747 |
| 2017-03-22 | $19.02 | $19.13 | $19.00 | $19.09 | $12.58 | 71,134 |
| 2017-03-21 | $19.25 | $19.26 | $19.02 | $19.02 | $12.54 | 110,279 |
| 2017-03-20 | $19.15 | $19.23 | $19.13 | $19.21 | $12.66 | 73,849 |
| 2017-03-17 | $19.16 | $19.23 | $19.12 | $19.15 | $12.62 | 81,846 |
| 2017-03-16 | $19.15 | $19.17 | $19.05 | $19.13 | $12.61 | 81,070 |
| 2017-03-15 | $19.05 | $19.16 | $18.98 | $19.12 | $12.60 | 100,551 |
| 2017-03-14 | $19.08 | $19.13 | $18.95 | $19.03 | $12.54 | 67,764 |
| 2017-03-13 | $19.16 | $19.18 | $19.04 | $19.11 | $12.60 | 48,924 |
| 2017-03-10 | $19.28 | $19.28 | $19.09 | $19.12 | $12.60 | 65,686 |
| 2017-03-09 | $19.29 | $19.29 | $19.07 | $19.19 | $12.65 | 83,653 |
| 2017-03-08 | $19.65 | $19.67 | $19.60 | $19.64 | $12.69 | 85,181 |
| 2017-03-07 | $19.63 | $19.66 | $19.50 | $19.63 | $12.69 | 91,268 |
| 2017-03-06 | $19.70 | $19.70 | $19.57 | $19.65 | $12.70 | 59,026 |
| 2017-03-03 | $19.75 | $19.76 | $19.63 | $19.73 | $12.75 | 58,826 |
| 2017-03-02 | $19.77 | $19.77 | $19.68 | $19.72 | $12.75 | 44,783 |
| 2017-03-01 | $19.75 | $19.80 | $19.72 | $19.73 | $12.75 | 77,454 |
| 2017-02-28 | $19.72 | $19.75 | $19.57 | $19.66 | $12.71 | 85,117 |
| 2017-02-27 | $19.56 | $19.75 | $19.53 | $19.72 | $12.75 | 119,476 |
| 2017-02-24 | $19.44 | $19.55 | $19.41 | $19.55 | $12.64 | 57,929 |
| 2017-02-23 | $19.48 | $19.51 | $19.42 | $19.51 | $12.61 | 125,635 |
| 2017-02-22 | $19.41 | $19.48 | $19.37 | $19.45 | $12.57 | 87,916 |
| 2017-02-21 | $19.41 | $19.45 | $19.38 | $19.42 | $12.55 | 86,843 |
| 2017-02-17 | $19.42 | $19.45 | $19.33 | $19.35 | $12.51 | 119,938 |
| 2017-02-16 | $19.53 | $19.54 | $19.43 | $19.49 | $12.60 | 98,967 |
| 2017-02-15 | $19.42 | $19.57 | $19.42 | $19.53 | $12.62 | 110,680 |
| 2017-02-14 | $19.42 | $19.48 | $19.36 | $19.48 | $12.59 | 98,298 |
| 2017-02-13 | $19.44 | $19.48 | $19.36 | $19.42 | $12.55 | 99,172 |
| 2017-02-10 | $19.32 | $19.45 | $19.30 | $19.44 | $12.57 | 126,174 |
| 2017-02-09 | $19.34 | $19.41 | $19.29 | $19.32 | $12.49 | 116,060 |
| 2017-02-08 | $19.26 | $19.39 | $19.21 | $19.33 | $12.49 | 159,864 |
| 2017-02-07 | $19.22 | $19.26 | $19.17 | $19.23 | $12.43 | 81,169 |
| 2017-02-06 | $19.26 | $19.28 | $19.12 | $19.19 | $12.40 | 132,110 |
| 2017-02-03 | $19.21 | $19.28 | $19.13 | $19.26 | $12.45 | 113,133 |
| 2017-02-02 | $19.10 | $19.16 | $19.00 | $19.16 | $12.38 | 131,370 |
| 2017-02-01 | $19.09 | $19.15 | $18.94 | $19.05 | $12.31 | 87,344 |
| 2017-01-31 | $18.95 | $19.06 | $18.88 | $19.03 | $12.30 | 91,549 |
| 2017-01-30 | $19.07 | $19.07 | $18.89 | $18.99 | $12.27 | 87,772 |
| 2017-01-27 | $19.20 | $19.20 | $19.05 | $19.09 | $12.34 | 96,752 |
| 2017-01-26 | $19.24 | $19.24 | $19.12 | $19.20 | $12.41 | 110,689 |
| 2017-01-25 | $19.08 | $19.20 | $18.97 | $19.20 | $12.41 | 140,116 |
| 2017-01-24 | $18.84 | $18.99 | $18.81 | $18.96 | $12.26 | 68,710 |
| 2017-01-23 | $18.83 | $18.83 | $18.76 | $18.79 | $12.15 | 62,460 |
| 2017-01-20 | $18.87 | $18.87 | $18.78 | $18.84 | $12.18 | 60,713 |
| 2017-01-19 | $18.85 | $18.89 | $18.75 | $18.80 | $12.15 | 59,585 |
| 2017-01-18 | $18.85 | $18.89 | $18.80 | $18.89 | $12.21 | 85,127 |
| 2017-01-17 | $18.96 | $18.96 | $18.81 | $18.83 | $12.17 | 85,727 |
| 2017-01-13 | $18.96 | $19.02 | $18.93 | $18.94 | $12.24 | 48,064 |
| 2017-01-12 | $18.95 | $19.00 | $18.86 | $18.95 | $12.25 | 40,691 |
| 2017-01-11 | $18.97 | $19.15 | $18.92 | $19.03 | $12.30 | 48,416 |
| 2017-01-10 | $18.99 | $19.05 | $18.91 | $18.97 | $12.26 | 86,343 |
| 2017-01-09 | $18.89 | $19.01 | $18.82 | $18.95 | $12.25 | 112,492 |
| 2017-01-06 | $18.87 | $18.92 | $18.75 | $18.85 | $12.18 | 122,968 |
| 2017-01-05 | $18.68 | $18.89 | $18.67 | $18.89 | $12.21 | 98,262 |
| 2017-01-04 | $18.74 | $18.94 | $18.67 | $18.84 | $12.18 | 77,871 |
| 2017-01-03 | $18.55 | $18.69 | $18.54 | $18.69 | $12.08 | 60,499 |
| 2016-12-30 | $18.60 | $18.62 | $18.41 | $18.42 | $11.91 | 69,307 |
| 2016-12-29 | $18.64 | $18.65 | $18.52 | $18.53 | $11.98 | 84,539 |
| 2016-12-28 | $18.75 | $18.78 | $18.57 | $18.59 | $12.02 | 54,506 |
| 2016-12-27 | $18.80 | $18.82 | $18.71 | $18.73 | $12.11 | 106,098 |
| 2016-12-23 | $18.70 | $18.82 | $18.63 | $18.78 | $12.14 | 58,677 |
| 2016-12-22 | $18.70 | $18.75 | $18.66 | $18.69 | $12.08 | 111,536 |
| 2016-12-21 | $19.08 | $19.12 | $19.03 | $19.05 | $12.07 | 77,082 |
| 2016-12-20 | $18.99 | $19.11 | $18.97 | $19.10 | $12.10 | 128,330 |
| 2016-12-19 | $18.99 | $19.03 | $18.94 | $18.97 | $12.02 | 84,163 |
| 2016-12-16 | $18.93 | $18.99 | $18.88 | $18.92 | $11.99 | 109,982 |
| 2016-12-15 | $18.85 | $18.94 | $18.84 | $18.85 | $11.94 | 92,242 |
| 2016-12-14 | $18.85 | $18.89 | $18.80 | $18.83 | $11.93 | 97,422 |
| 2016-12-13 | $18.80 | $18.94 | $18.74 | $18.91 | $11.98 | 63,471 |
| 2016-12-12 | $18.80 | $18.80 | $18.68 | $18.79 | $11.90 | 91,386 |
| 2016-12-09 | $18.58 | $18.77 | $18.58 | $18.76 | $11.88 | 52,609 |
| 2016-12-08 | $18.65 | $18.68 | $18.57 | $18.59 | $11.78 | 174,168 |
| 2016-12-07 | $18.44 | $18.69 | $18.41 | $18.69 | $11.84 | 117,239 |
| 2016-12-06 | $18.43 | $18.51 | $18.38 | $18.51 | $11.73 | 97,064 |
| 2016-12-05 | $18.32 | $18.52 | $18.32 | $18.45 | $11.69 | 99,966 |
| 2016-12-02 | $18.36 | $18.45 | $18.30 | $18.33 | $11.61 | 92,960 |
| 2016-12-01 | $18.50 | $18.58 | $18.36 | $18.42 | $11.67 | 94,787 |
| 2016-11-30 | $18.61 | $18.65 | $18.50 | $18.55 | $11.75 | 134,696 |
| 2016-11-29 | $18.66 | $18.76 | $18.60 | $18.63 | $11.80 | 121,144 |
| 2016-11-28 | $18.88 | $18.88 | $18.64 | $18.72 | $11.86 | 120,397 |
| 2016-11-25 | $18.78 | $18.94 | $18.78 | $18.85 | $11.94 | 40,118 |
| 2016-11-23 | $18.60 | $18.76 | $18.59 | $18.73 | $11.87 | 41,565 |
| 2016-11-22 | $18.65 | $18.73 | $18.62 | $18.66 | $11.82 | 92,094 |
| 2016-11-21 | $18.56 | $18.61 | $18.48 | $18.58 | $11.77 | 108,650 |
| 2016-11-18 | $18.48 | $18.51 | $18.45 | $18.50 | $11.72 | 67,764 |
| 2016-11-17 | $18.43 | $18.50 | $18.40 | $18.45 | $11.69 | 90,321 |
| 2016-11-16 | $18.36 | $18.49 | $18.31 | $18.43 | $11.68 | 102,806 |
| 2016-11-15 | $18.26 | $18.48 | $18.22 | $18.42 | $11.67 | 82,475 |
| 2016-11-14 | $18.13 | $18.26 | $18.11 | $18.26 | $11.57 | 177,712 |
| 2016-11-11 | $18.03 | $18.10 | $17.97 | $18.10 | $11.47 | 59,977 |
| 2016-11-10 | $18.18 | $18.22 | $18.00 | $18.12 | $11.48 | 80,851 |
| 2016-11-09 | $17.76 | $18.11 | $17.60 | $18.09 | $11.46 | 90,100 |
| 2016-11-08 | $17.81 | $17.93 | $17.75 | $17.91 | $11.35 | 72,233 |
| 2016-11-07 | $17.64 | $17.87 | $17.64 | $17.83 | $11.30 | 84,354 |
| 2016-11-04 | $17.60 | $17.71 | $17.46 | $17.51 | $11.09 | 66,513 |
| 2016-11-03 | $17.78 | $17.80 | $17.63 | $17.63 | $11.17 | 70,728 |
| 2016-11-02 | $17.97 | $18.02 | $17.78 | $17.78 | $11.26 | 56,008 |
| 2016-11-01 | $18.16 | $18.16 | $17.89 | $18.01 | $11.41 | 78,681 |
| 2016-10-31 | $18.17 | $18.19 | $18.11 | $18.14 | $11.49 | 60,649 |
| 2016-10-28 | $18.17 | $18.21 | $18.11 | $18.18 | $11.52 | 92,412 |
| 2016-10-27 | $18.27 | $18.28 | $18.15 | $18.17 | $11.51 | 74,341 |
| 2016-10-26 | $18.22 | $18.31 | $18.18 | $18.23 | $11.55 | 56,008 |
| 2016-10-25 | $18.31 | $18.34 | $18.26 | $18.30 | $11.59 | 84,584 |
| 2016-10-24 | $18.22 | $18.33 | $18.22 | $18.33 | $11.61 | 78,782 |
| 2016-10-21 | $18.07 | $18.22 | $18.04 | $18.20 | $11.53 | 67,169 |
| 2016-10-20 | $18.18 | $18.21 | $18.07 | $18.09 | $11.46 | 81,208 |
| 2016-10-19 | $18.13 | $18.23 | $18.13 | $18.17 | $11.51 | 54,811 |
| 2016-10-18 | $18.22 | $18.22 | $18.09 | $18.11 | $11.47 | 66,033 |
| 2016-10-17 | $18.39 | $18.39 | $18.01 | $18.05 | $11.43 | 160,795 |
| 2016-10-14 | $18.46 | $18.51 | $18.36 | $18.36 | $11.63 | 51,311 |
| 2016-10-13 | $18.33 | $18.44 | $18.27 | $18.44 | $11.68 | 56,560 |
| 2016-10-12 | $18.41 | $18.48 | $18.41 | $18.47 | $11.70 | 25,510 |
| 2016-10-11 | $18.60 | $18.61 | $18.35 | $18.47 | $11.70 | 57,978 |
| 2016-10-10 | $18.67 | $18.72 | $18.61 | $18.65 | $11.81 | 75,814 |
| 2016-10-07 | $18.69 | $18.73 | $18.50 | $18.56 | $11.76 | 65,479 |
| 2016-10-06 | $18.60 | $18.76 | $18.53 | $18.75 | $11.88 | 86,443 |
| 2016-10-05 | $18.63 | $18.68 | $18.60 | $18.64 | $11.81 | 75,928 |
| 2016-10-04 | $18.57 | $18.63 | $18.46 | $18.63 | $11.80 | 101,562 |
| 2016-10-03 | $18.68 | $18.71 | $18.56 | $18.62 | $11.80 | 97,433 |
| 2016-09-30 | $18.62 | $18.80 | $18.58 | $18.72 | $11.86 | 95,593 |
| 2016-09-29 | $18.78 | $18.81 | $18.51 | $18.58 | $11.77 | 84,758 |
| 2016-09-28 | $18.71 | $18.85 | $18.63 | $18.85 | $11.94 | 75,620 |
| 2016-09-27 | $18.68 | $18.76 | $18.64 | $18.75 | $11.88 | 49,140 |
| 2016-09-26 | $18.85 | $18.85 | $18.64 | $18.67 | $11.83 | 99,582 |
| 2016-09-23 | $18.87 | $18.92 | $18.77 | $18.87 | $11.95 | 77,810 |
| 2016-09-22 | $18.80 | $18.89 | $18.70 | $18.88 | $11.96 | 66,984 |
| 2016-09-21 | $18.60 | $18.77 | $18.51 | $18.72 | $11.86 | 51,640 |
| 2016-09-20 | $18.63 | $18.71 | $18.46 | $18.56 | $11.76 | 72,629 |
| 2016-09-19 | $18.73 | $18.77 | $18.58 | $18.60 | $11.78 | 45,018 |
| 2016-09-16 | $18.67 | $18.70 | $18.59 | $18.63 | $11.80 | 56,477 |
| 2016-09-15 | $18.51 | $18.72 | $18.51 | $18.64 | $11.81 | 62,721 |
| 2016-09-14 | $18.49 | $18.62 | $18.49 | $18.56 | $11.76 | 44,478 |
| 2016-09-13 | $18.57 | $18.60 | $18.42 | $18.51 | $11.73 | 64,301 |
| 2016-09-12 | $18.55 | $18.76 | $18.52 | $18.75 | $11.88 | 70,897 |
| 2016-09-09 | $18.93 | $18.93 | $18.62 | $18.64 | $11.81 | 90,612 |
| 2016-09-08 | $18.98 | $19.01 | $18.83 | $19.00 | $12.04 | 81,640 |
| 2016-09-07 | $19.29 | $19.38 | $19.24 | $19.38 | $12.04 | 73,532 |
| 2016-09-06 | $19.17 | $19.28 | $19.15 | $19.25 | $11.96 | 101,253 |
| 2016-09-02 | $19.15 | $19.23 | $19.10 | $19.15 | $11.89 | 51,636 |
| 2016-09-01 | $19.26 | $19.34 | $19.04 | $19.10 | $11.86 | 78,039 |
| 2016-08-31 | $19.21 | $19.31 | $19.19 | $19.25 | $11.96 | 90,054 |
| 2016-08-30 | $19.26 | $19.44 | $19.16 | $19.20 | $11.92 | 88,629 |
| 2016-08-29 | $19.26 | $19.37 | $19.22 | $19.23 | $11.94 | 51,596 |
| 2016-08-26 | $19.29 | $19.37 | $19.18 | $19.24 | $11.95 | 58,148 |
| 2016-08-25 | $19.28 | $19.33 | $19.22 | $19.27 | $11.97 | 37,557 |
| 2016-08-24 | $19.45 | $19.45 | $19.25 | $19.30 | $11.99 | 56,738 |
| 2016-08-23 | $19.37 | $19.45 | $19.35 | $19.45 | $12.08 | 46,263 |
| 2016-08-22 | $19.22 | $19.34 | $19.18 | $19.25 | $11.96 | 59,265 |
| 2016-08-19 | $19.27 | $19.28 | $19.16 | $19.24 | $11.95 | 30,782 |
| 2016-08-18 | $19.18 | $19.29 | $19.14 | $19.29 | $11.98 | 64,913 |
| 2016-08-17 | $19.16 | $19.22 | $19.06 | $19.22 | $11.94 | 53,879 |
| 2016-08-16 | $19.11 | $19.21 | $19.08 | $19.21 | $11.93 | 53,916 |
| 2016-08-15 | $19.10 | $19.24 | $19.10 | $19.13 | $11.88 | 52,457 |
| 2016-08-12 | $19.11 | $19.14 | $19.05 | $19.09 | $11.86 | 63,972 |
| 2016-08-11 | $19.15 | $19.25 | $19.10 | $19.14 | $11.89 | 58,414 |
| 2016-08-10 | $19.13 | $19.15 | $19.00 | $19.13 | $11.88 | 84,339 |
| 2016-08-09 | $19.06 | $19.18 | $19.01 | $19.08 | $11.85 | 80,505 |
| 2016-08-08 | $19.05 | $19.12 | $19.00 | $19.01 | $11.81 | 86,533 |
| 2016-08-05 | $19.10 | $19.19 | $19.02 | $19.04 | $11.83 | 106,042 |
| 2016-08-04 | $19.01 | $19.10 | $18.99 | $19.06 | $11.84 | 67,063 |
| 2016-08-03 | $19.03 | $19.04 | $18.94 | $19.04 | $11.83 | 61,540 |
| 2016-08-02 | $19.22 | $19.23 | $19.01 | $19.08 | $11.85 | 46,887 |
| 2016-08-01 | $19.30 | $19.31 | $19.20 | $19.20 | $11.92 | 52,336 |
| 2016-07-29 | $19.30 | $19.41 | $19.28 | $19.28 | $11.97 | 57,936 |
| 2016-07-28 | $19.21 | $19.30 | $19.21 | $19.30 | $11.99 | 45,860 |
| 2016-07-27 | $19.28 | $19.34 | $19.20 | $19.21 | $11.93 | 66,712 |
| 2016-07-26 | $19.16 | $19.27 | $19.14 | $19.20 | $11.92 | 48,845 |
| 2016-07-25 | $19.35 | $19.36 | $19.07 | $19.09 | $11.86 | 66,324 |
| 2016-07-22 | $19.32 | $19.35 | $19.20 | $19.34 | $12.01 | 84,076 |
| 2016-07-21 | $19.16 | $19.32 | $19.12 | $19.32 | $12.00 | 97,528 |
| 2016-07-20 | $18.95 | $19.16 | $18.87 | $19.15 | $11.89 | 131,411 |
| 2016-07-19 | $18.70 | $19.00 | $18.70 | $18.99 | $11.79 | 81,405 |
| 2016-07-18 | $18.73 | $18.85 | $18.66 | $18.72 | $11.63 | 68,125 |
| 2016-07-15 | $18.69 | $18.88 | $18.65 | $18.65 | $11.58 | 60,073 |
| 2016-07-14 | $18.76 | $18.95 | $18.68 | $18.68 | $11.60 | 100,742 |
| 2016-07-13 | $18.93 | $18.94 | $18.67 | $18.67 | $11.60 | 109,005 |
| 2016-07-12 | $18.93 | $18.98 | $18.83 | $18.87 | $11.72 | 83,049 |
| 2016-07-11 | $18.77 | $18.90 | $18.77 | $18.87 | $11.72 | 49,765 |
| 2016-07-08 | $18.56 | $18.72 | $18.56 | $18.71 | $11.62 | 56,732 |
| 2016-07-07 | $18.48 | $18.53 | $18.44 | $18.49 | $11.48 | 81,341 |
| 2016-07-06 | $18.36 | $18.45 | $18.34 | $18.43 | $11.45 | 38,308 |
| 2016-07-05 | $18.48 | $18.48 | $18.27 | $18.38 | $11.42 | 60,648 |
| 2016-07-01 | $18.40 | $18.55 | $18.39 | $18.52 | $11.50 | 76,119 |
| 2016-06-30 | $18.38 | $18.40 | $18.33 | $18.39 | $11.42 | 53,385 |
| 2016-06-29 | $18.19 | $18.36 | $18.18 | $18.33 | $11.38 | 92,584 |
| 2016-06-28 | $18.04 | $18.08 | $17.91 | $18.05 | $11.21 | 76,791 |
| 2016-06-27 | $18.12 | $18.12 | $17.85 | $17.90 | $11.12 | 141,866 |
| 2016-06-24 | $18.21 | $18.34 | $18.05 | $18.16 | $11.28 | 169,492 |
| 2016-06-23 | $18.44 | $18.51 | $18.38 | $18.51 | $11.50 | 88,010 |
| 2016-06-22 | $18.36 | $18.38 | $18.26 | $18.28 | $11.35 | 47,849 |
| 2016-06-21 | $18.32 | $18.37 | $18.28 | $18.30 | $11.37 | 109,856 |
| 2016-06-20 | $18.39 | $18.42 | $18.23 | $18.26 | $11.34 | 153,368 |
| 2016-06-17 | $18.16 | $18.19 | $18.12 | $18.17 | $11.28 | 67,231 |
| 2016-06-16 | $18.09 | $18.15 | $18.03 | $18.14 | $11.27 | 63,558 |
| 2016-06-15 | $18.15 | $18.25 | $18.14 | $18.21 | $11.31 | 130,198 |
| 2016-06-14 | $18.19 | $18.24 | $18.10 | $18.15 | $11.27 | 106,366 |
| 2016-06-13 | $18.27 | $18.28 | $18.19 | $18.21 | $11.31 | 100,753 |
| 2016-06-10 | $18.32 | $18.32 | $18.17 | $18.29 | $11.36 | 147,823 |
| 2016-06-09 | $18.28 | $18.41 | $18.14 | $18.36 | $11.40 | 92,806 |
| 2016-06-08 | $18.59 | $18.71 | $18.48 | $18.68 | $11.37 | 156,891 |
| 2016-06-07 | $18.41 | $18.60 | $18.41 | $18.60 | $11.32 | 149,075 |
| 2016-06-06 | $18.30 | $18.47 | $18.30 | $18.41 | $11.20 | 124,282 |
| 2016-06-03 | $18.26 | $18.37 | $18.22 | $18.37 | $11.18 | 123,800 |
| 2016-06-02 | $18.38 | $18.46 | $18.27 | $18.32 | $11.15 | 109,298 |
| 2016-06-01 | $18.31 | $18.39 | $18.24 | $18.39 | $11.19 | 117,300 |
| 2016-05-31 | $18.39 | $18.44 | $18.29 | $18.34 | $11.16 | 68,590 |
| 2016-05-27 | $18.31 | $18.37 | $18.25 | $18.37 | $11.18 | 74,928 |
| 2016-05-26 | $18.21 | $18.32 | $18.11 | $18.32 | $11.15 | 100,186 |
| 2016-05-25 | $18.17 | $18.29 | $18.10 | $18.18 | $11.06 | 137,338 |
| 2016-05-24 | $18.00 | $18.14 | $17.97 | $18.12 | $11.03 | 104,368 |
| 2016-05-23 | $17.86 | $18.13 | $17.86 | $17.91 | $10.90 | 111,383 |
| 2016-05-20 | $17.88 | $17.92 | $17.79 | $17.84 | $10.86 | 158,015 |
| 2016-05-19 | $17.84 | $17.89 | $17.65 | $17.88 | $10.88 | 180,771 |
| 2016-05-18 | $17.89 | $17.92 | $17.80 | $17.84 | $10.86 | 93,821 |
| 2016-05-17 | $17.92 | $17.92 | $17.80 | $17.88 | $10.88 | 90,411 |
| 2016-05-16 | $17.81 | $17.95 | $17.79 | $17.95 | $10.92 | 68,906 |
| 2016-05-13 | $17.85 | $17.93 | $17.77 | $17.77 | $10.81 | 49,460 |
| 2016-05-12 | $18.02 | $18.02 | $17.81 | $17.87 | $10.87 | 99,499 |
| 2016-05-11 | $18.00 | $18.01 | $17.90 | $17.95 | $10.92 | 62,130 |
| 2016-05-10 | $17.94 | $18.04 | $17.93 | $18.02 | $10.96 | 55,985 |
| 2016-05-09 | $17.86 | $17.95 | $17.86 | $17.89 | $10.89 | 39,178 |
| 2016-05-06 | $17.82 | $17.91 | $17.78 | $17.88 | $10.88 | 63,671 |
| 2016-05-05 | $17.92 | $17.99 | $17.82 | $17.87 | $10.87 | 104,204 |
| 2016-05-04 | $17.90 | $17.90 | $17.79 | $17.83 | $10.85 | 72,937 |
| 2016-05-03 | $18.03 | $18.04 | $17.95 | $17.95 | $10.92 | 53,664 |
| 2016-05-02 | $18.01 | $18.10 | $18.01 | $18.06 | $10.99 | 44,203 |
| 2016-04-29 | $18.09 | $18.11 | $17.98 | $18.03 | $10.97 | 55,239 |
| 2016-04-28 | $18.12 | $18.25 | $18.06 | $18.08 | $11.00 | 71,364 |
| 2016-04-27 | $18.12 | $18.18 | $18.10 | $18.16 | $11.05 | 63,040 |
| 2016-04-26 | $18.20 | $18.22 | $18.13 | $18.17 | $11.06 | 98,311 |
| 2016-04-25 | $18.22 | $18.26 | $18.06 | $18.16 | $11.05 | 50,538 |
| 2016-04-22 | $18.32 | $18.32 | $18.20 | $18.25 | $11.10 | 36,412 |
| 2016-04-21 | $18.31 | $18.37 | $18.25 | $18.29 | $11.13 | 79,121 |
| 2016-04-20 | $18.27 | $18.32 | $18.19 | $18.30 | $11.14 | 67,616 |
| 2016-04-19 | $18.18 | $18.29 | $18.13 | $18.29 | $11.13 | 71,879 |
| 2016-04-18 | $17.99 | $18.20 | $17.95 | $18.12 | $11.03 | 90,818 |
| 2016-04-15 | $18.06 | $18.09 | $17.98 | $18.00 | $10.95 | 47,982 |
| 2016-04-14 | $18.08 | $18.11 | $18.01 | $18.07 | $11.00 | 53,559 |
| 2016-04-13 | $17.95 | $18.05 | $17.92 | $18.04 | $10.98 | 78,069 |
| 2016-04-12 | $17.77 | $17.95 | $17.76 | $17.91 | $10.90 | 87,532 |
| 2016-04-11 | $17.82 | $17.99 | $17.70 | $17.75 | $10.80 | 95,432 |
| 2016-04-08 | $17.90 | $17.94 | $17.76 | $17.79 | $10.82 | 48,043 |
| 2016-04-07 | $17.75 | $17.99 | $17.69 | $17.82 | $10.84 | 79,780 |
| 2016-04-06 | $17.98 | $18.00 | $17.79 | $17.86 | $10.87 | 92,653 |
| 2016-04-05 | $17.77 | $17.95 | $17.72 | $17.94 | $10.92 | 95,888 |
| 2016-04-04 | $18.13 | $18.13 | $17.77 | $17.77 | $10.81 | 102,087 |
| 2016-04-01 | $18.06 | $18.19 | $17.98 | $18.18 | $11.06 | 59,685 |
| 2016-03-31 | $18.21 | $18.27 | $18.16 | $18.19 | $11.07 | 87,306 |
| 2016-03-30 | $18.17 | $18.25 | $18.09 | $18.24 | $11.10 | 91,794 |
| 2016-03-29 | $17.84 | $18.08 | $17.84 | $18.06 | $10.99 | 72,428 |
| 2016-03-28 | $17.96 | $17.97 | $17.87 | $17.87 | $10.87 | 68,961 |
| 2016-03-24 | $18.02 | $18.04 | $17.79 | $17.86 | $10.87 | 131,917 |
| 2016-03-23 | $18.01 | $18.10 | $17.96 | $18.03 | $10.97 | 136,977 |
| 2016-03-22 | $18.00 | $18.06 | $17.97 | $18.01 | $10.96 | 83,725 |
| 2016-03-21 | $18.04 | $18.05 | $17.95 | $18.03 | $10.97 | 93,249 |
| 2016-03-18 | $17.97 | $18.09 | $17.93 | $18.05 | $10.98 | 69,694 |
| 2016-03-17 | $17.76 | $17.95 | $17.76 | $17.93 | $10.91 | 63,439 |
| 2016-03-16 | $17.80 | $17.83 | $17.74 | $17.80 | $10.83 | 77,842 |
| 2016-03-15 | $17.58 | $17.89 | $17.54 | $17.78 | $10.82 | 80,913 |
| 2016-03-14 | $17.67 | $17.70 | $17.63 | $17.70 | $10.77 | 56,189 |
| 2016-03-11 | $17.64 | $17.71 | $17.58 | $17.69 | $10.76 | 68,081 |
| 2016-03-10 | $17.59 | $17.65 | $17.45 | $17.52 | $10.66 | 67,580 |
| 2016-03-09 | $17.82 | $17.91 | $17.79 | $17.87 | $10.64 | 101,171 |
| 2016-03-08 | $17.84 | $17.84 | $17.71 | $17.77 | $10.58 | 112,637 |
| 2016-03-07 | $18.00 | $18.01 | $17.83 | $17.84 | $10.62 | 80,275 |
| 2016-03-04 | $17.83 | $18.06 | $17.83 | $18.01 | $10.73 | 103,763 |
| 2016-03-03 | $17.73 | $17.85 | $17.61 | $17.76 | $10.58 | 87,600 |
| 2016-03-02 | $17.66 | $17.79 | $17.57 | $17.79 | $10.59 | 144,562 |
| 2016-03-01 | $17.46 | $17.73 | $17.42 | $17.73 | $10.56 | 90,802 |
| 2016-02-29 | $17.46 | $17.48 | $17.40 | $17.43 | $10.38 | 59,357 |
| 2016-02-26 | $17.49 | $17.50 | $17.38 | $17.48 | $10.41 | 141,668 |
| 2016-02-25 | $17.01 | $17.33 | $16.96 | $17.33 | $10.32 | 270,180 |
| 2016-02-24 | $16.78 | $16.95 | $16.62 | $16.93 | $10.08 | 61,529 |
| 2016-02-23 | $16.91 | $16.91 | $16.79 | $16.87 | $10.05 | 75,700 |
| 2016-02-22 | $16.93 | $16.93 | $16.85 | $16.88 | $10.05 | 70,717 |
| 2016-02-19 | $16.85 | $16.85 | $16.75 | $16.83 | $10.02 | 67,931 |
| 2016-02-18 | $16.90 | $16.93 | $16.76 | $16.88 | $10.05 | 92,122 |
| 2016-02-17 | $16.68 | $16.87 | $16.55 | $16.86 | $10.04 | 92,248 |
| 2016-02-16 | $16.42 | $16.55 | $16.35 | $16.52 | $9.84 | 94,451 |
| 2016-02-12 | $16.20 | $16.33 | $16.13 | $16.32 | $9.72 | 88,429 |
| 2016-02-11 | $15.96 | $16.11 | $15.84 | $16.07 | $9.57 | 112,805 |
| 2016-02-10 | $16.30 | $16.35 | $16.12 | $16.13 | $9.61 | 53,112 |
| 2016-02-09 | $16.02 | $16.41 | $16.00 | $16.20 | $9.65 | 84,368 |
| 2016-02-08 | $16.23 | $16.28 | $16.06 | $16.23 | $9.67 | 56,025 |
| 2016-02-05 | $16.61 | $16.63 | $16.37 | $16.38 | $9.76 | 76,801 |
| 2016-02-04 | $16.78 | $16.92 | $16.58 | $16.58 | $9.87 | 58,218 |
| 2016-02-03 | $16.86 | $16.87 | $16.50 | $16.80 | $10.01 | 42,895 |
| 2016-02-02 | $16.93 | $16.93 | $16.67 | $16.73 | $9.96 | 49,043 |
| 2016-02-01 | $16.88 | $17.02 | $16.81 | $17.01 | $10.13 | 49,438 |
| 2016-01-29 | $16.63 | $17.00 | $16.63 | $16.97 | $10.11 | 74,386 |
| 2016-01-28 | $16.58 | $16.64 | $16.46 | $16.63 | $9.90 | 45,285 |
| 2016-01-27 | $16.59 | $16.71 | $16.42 | $16.49 | $9.82 | 73,425 |
| 2016-01-26 | $16.42 | $16.66 | $16.39 | $16.66 | $9.92 | 83,855 |
| 2016-01-25 | $16.45 | $16.46 | $16.36 | $16.37 | $9.75 | 49,992 |
| 2016-01-22 | $16.36 | $16.62 | $16.36 | $16.58 | $9.87 | 91,495 |
| 2016-01-21 | $15.93 | $16.29 | $15.93 | $16.15 | $9.62 | 142,025 |
| 2016-01-20 | $16.04 | $16.04 | $15.58 | $15.86 | $9.45 | 206,965 |
| 2016-01-19 | $16.48 | $16.55 | $16.26 | $16.34 | $9.73 | 80,193 |
| 2016-01-15 | $16.38 | $16.48 | $16.25 | $16.38 | $9.76 | 123,166 |
| 2016-01-14 | $16.59 | $16.85 | $16.44 | $16.80 | $10.01 | 108,313 |
| 2016-01-13 | $17.10 | $17.10 | $16.55 | $16.59 | $9.88 | 78,168 |
| 2016-01-12 | $17.09 | $17.20 | $16.83 | $17.05 | $10.15 | 149,333 |
| 2016-01-11 | $17.17 | $17.26 | $16.77 | $16.96 | $10.10 | 111,189 |
| 2016-01-08 | $17.35 | $17.43 | $17.07 | $17.13 | $10.20 | 81,772 |
| 2016-01-07 | $17.36 | $17.45 | $17.23 | $17.34 | $10.33 | 73,665 |
| 2016-01-06 | $17.75 | $17.75 | $17.59 | $17.66 | $10.52 | 99,556 |
| 2016-01-05 | $17.88 | $17.99 | $17.74 | $17.88 | $10.65 | 105,743 |
| 2016-01-04 | $17.75 | $17.83 | $17.47 | $17.83 | $10.62 | 99,055 |
| 2015-12-31 | $18.04 | $18.04 | $17.89 | $17.96 | $10.70 | 104,511 |
| 2015-12-30 | $18.14 | $18.18 | $17.99 | $17.99 | $10.71 | 93,520 |
| 2015-12-29 | $18.11 | $18.15 | $18.06 | $18.13 | $10.80 | 83,672 |
| 2015-12-28 | $18.08 | $18.11 | $17.99 | $18.06 | $10.76 | 70,328 |
| 2015-12-24 | $18.15 | $18.19 | $18.10 | $18.19 | $10.83 | 47,415 |
| 2015-12-23 | $17.99 | $18.15 | $17.95 | $18.15 | $10.81 | 101,761 |
| 2015-12-22 | $18.19 | $18.29 | $18.12 | $18.24 | $10.64 | 60,963 |
| 2015-12-21 | $18.20 | $18.24 | $18.05 | $18.13 | $10.58 | 60,142 |
| 2015-12-18 | $18.22 | $18.22 | $18.02 | $18.08 | $10.55 | 90,360 |
| 2015-12-17 | $18.40 | $18.40 | $18.15 | $18.17 | $10.60 | 99,885 |
| 2015-12-16 | $18.17 | $18.40 | $18.13 | $18.35 | $10.70 | 82,346 |
| 2015-12-15 | $17.94 | $18.19 | $17.94 | $18.17 | $10.60 | 109,690 |
| 2015-12-14 | $17.84 | $17.92 | $17.76 | $17.92 | $10.45 | 80,913 |
| 2015-12-11 | $18.02 | $18.07 | $17.84 | $17.87 | $10.42 | 61,349 |
| 2015-12-10 | $18.25 | $18.33 | $18.18 | $18.20 | $10.62 | 62,878 |
| 2015-12-09 | $18.31 | $18.44 | $18.08 | $18.22 | $10.63 | 83,401 |
| 2015-12-08 | $18.23 | $18.36 | $18.18 | $18.32 | $10.69 | 75,905 |
| 2015-12-07 | $18.52 | $18.58 | $18.32 | $18.41 | $10.74 | 76,993 |
| 2015-12-04 | $18.34 | $18.64 | $18.34 | $18.63 | $10.87 | 48,957 |
| 2015-12-03 | $18.70 | $18.70 | $18.37 | $18.39 | $10.73 | 58,687 |
| 2015-12-02 | $18.70 | $18.70 | $18.63 | $18.65 | $10.88 | 81,066 |
| 2015-12-01 | $18.57 | $18.74 | $18.56 | $18.74 | $10.93 | 43,017 |
| 2015-11-30 | $18.56 | $18.59 | $18.53 | $18.55 | $10.82 | 56,844 |
| 2015-11-27 | $18.60 | $18.67 | $18.54 | $18.59 | $10.84 | 15,269 |
| 2015-11-25 | $18.56 | $18.63 | $18.56 | $18.60 | $10.85 | 35,345 |
| 2015-11-24 | $18.42 | $18.57 | $18.39 | $18.57 | $10.83 | 51,777 |
| 2015-11-23 | $18.44 | $18.59 | $18.42 | $18.59 | $10.84 | 75,707 |
| 2015-11-20 | $18.42 | $18.49 | $18.38 | $18.41 | $10.74 | 73,710 |
| 2015-11-19 | $18.35 | $18.42 | $18.31 | $18.41 | $10.74 | 54,956 |
| 2015-11-18 | $18.11 | $18.40 | $18.11 | $18.38 | $10.72 | 57,086 |
| 2015-11-17 | $18.19 | $18.22 | $18.11 | $18.15 | $10.59 | 90,468 |
| 2015-11-16 | $18.02 | $18.19 | $18.01 | $18.18 | $10.61 | 109,354 |
| 2015-11-13 | $18.08 | $18.16 | $17.96 | $18.05 | $10.53 | 69,753 |
| 2015-11-12 | $18.36 | $18.38 | $18.12 | $18.13 | $10.58 | 92,880 |
| 2015-11-11 | $18.64 | $18.64 | $18.44 | $18.45 | $10.76 | 54,612 |
| 2015-11-10 | $18.64 | $18.65 | $18.56 | $18.59 | $10.84 | 47,009 |
| 2015-11-09 | $18.76 | $18.76 | $18.56 | $18.63 | $10.87 | 48,268 |
| 2015-11-06 | $18.75 | $18.80 | $18.69 | $18.74 | $10.93 | 33,300 |
| 2015-11-05 | $18.85 | $18.87 | $18.74 | $18.81 | $10.97 | 45,755 |
| 2015-11-04 | $18.91 | $18.96 | $18.82 | $18.86 | $11.00 | 74,752 |
| 2015-11-03 | $18.82 | $18.95 | $18.76 | $18.90 | $11.03 | 54,277 |
| 2015-11-02 | $18.70 | $18.84 | $18.69 | $18.84 | $10.99 | 34,078 |
| 2015-10-30 | $18.65 | $18.69 | $18.61 | $18.67 | $10.89 | 30,099 |
| 2015-10-29 | $18.59 | $18.67 | $18.35 | $18.65 | $10.88 | 46,483 |
| 2015-10-28 | $18.48 | $18.70 | $18.48 | $18.67 | $10.89 | 61,914 |
| 2015-10-27 | $18.51 | $18.54 | $18.45 | $18.48 | $10.78 | 36,950 |
| 2015-10-26 | $18.62 | $18.62 | $18.54 | $18.56 | $10.82 | 31,062 |
| 2015-10-23 | $18.57 | $18.60 | $18.53 | $18.58 | $10.84 | 55,068 |
| 2015-10-22 | $18.23 | $18.45 | $18.23 | $18.41 | $10.74 | 56,476 |
| 2015-10-21 | $18.24 | $18.24 | $18.10 | $18.14 | $10.58 | 43,567 |
| 2015-10-20 | $18.19 | $18.25 | $18.16 | $18.19 | $10.61 | 43,769 |
| 2015-10-19 | $18.20 | $18.23 | $18.15 | $18.21 | $10.62 | 59,107 |
| 2015-10-16 | $18.08 | $18.22 | $18.07 | $18.22 | $10.63 | 70,129 |
| 2015-10-15 | $17.91 | $18.05 | $17.85 | $18.03 | $10.52 | 78,899 |
| 2015-10-14 | $17.90 | $17.94 | $17.80 | $17.82 | $10.40 | 66,748 |
| 2015-10-13 | $17.91 | $18.00 | $17.88 | $17.88 | $10.43 | 56,007 |
| 2015-10-12 | $17.98 | $18.04 | $17.96 | $18.00 | $10.50 | 42,778 |
| 2015-10-09 | $17.99 | $18.00 | $17.92 | $17.98 | $10.49 | 54,296 |
| 2015-10-08 | $17.73 | $17.98 | $17.73 | $17.98 | $10.49 | 79,618 |
| 2015-10-07 | $17.73 | $17.85 | $17.65 | $17.80 | $10.38 | 105,832 |
| 2015-10-06 | $17.76 | $17.76 | $17.61 | $17.68 | $10.31 | 63,167 |
| 2015-10-05 | $17.47 | $17.76 | $17.47 | $17.74 | $10.35 | 74,865 |
| 2015-10-02 | $16.93 | $17.42 | $16.93 | $17.42 | $10.16 | 120,143 |
| 2015-10-01 | $17.19 | $17.28 | $17.03 | $17.18 | $10.02 | 97,720 |
| 2015-09-30 | $17.21 | $17.31 | $17.02 | $17.19 | $10.03 | 71,880 |
| 2015-09-29 | $17.20 | $17.20 | $16.96 | $17.06 | $9.95 | 53,566 |
| 2015-09-28 | $17.55 | $17.55 | $17.10 | $17.15 | $10.00 | 97,306 |
| 2015-09-25 | $17.73 | $17.74 | $17.48 | $17.57 | $10.25 | 94,072 |
| 2015-09-24 | $17.50 | $17.59 | $17.32 | $17.58 | $10.26 | 122,843 |
| 2015-09-23 | $17.48 | $17.61 | $17.47 | $17.54 | $10.23 | 61,420 |
| 2015-09-22 | $17.45 | $17.53 | $17.37 | $17.49 | $10.20 | 46,951 |
| 2015-09-21 | $17.73 | $17.79 | $17.58 | $17.62 | $10.28 | 55,681 |
| 2015-09-18 | $17.66 | $17.80 | $17.60 | $17.64 | $10.29 | 61,101 |
| 2015-09-17 | $17.73 | $18.01 | $17.73 | $17.89 | $10.44 | 80,311 |
| 2015-09-16 | $17.64 | $17.81 | $17.61 | $17.78 | $10.37 | 78,593 |
| 2015-09-15 | $17.46 | $17.64 | $17.41 | $17.60 | $10.27 | 145,285 |
| 2015-09-14 | $17.48 | $17.50 | $17.39 | $17.41 | $10.16 | 52,895 |
| 2015-09-11 | $17.42 | $17.48 | $17.34 | $17.47 | $10.19 | 50,203 |
| 2015-09-10 | $17.45 | $17.54 | $17.38 | $17.42 | $10.16 | 115,064 |
| 2015-09-09 | $18.10 | $18.10 | $17.73 | $17.77 | $10.14 | 93,179 |
| 2015-09-08 | $17.82 | $17.94 | $17.78 | $17.93 | $10.24 | 60,831 |
| 2015-09-04 | $17.59 | $17.71 | $17.51 | $17.61 | $10.05 | 76,881 |
| 2015-09-03 | $17.86 | $17.94 | $17.79 | $17.83 | $10.18 | 65,527 |
| 2015-09-02 | $17.80 | $17.84 | $17.62 | $17.76 | $10.14 | 114,848 |
| 2015-09-01 | $17.78 | $17.84 | $17.50 | $17.63 | $10.06 | 119,498 |
| 2015-08-31 | $18.02 | $18.12 | $18.00 | $18.02 | $10.29 | 77,132 |
| 2015-08-28 | $18.12 | $18.19 | $18.04 | $18.14 | $10.36 | 39,787 |
| 2015-08-27 | $18.00 | $18.19 | $17.90 | $18.09 | $10.33 | 73,292 |
| 2015-08-26 | $17.56 | $17.85 | $17.37 | $17.80 | $10.16 | 131,485 |
| 2015-08-25 | $17.67 | $17.73 | $17.26 | $17.26 | $9.85 | 210,448 |
| 2015-08-24 | $17.15 | $17.59 | $15.68 | $17.26 | $9.85 | 378,572 |
| 2015-08-21 | $18.55 | $18.55 | $18.10 | $18.13 | $10.35 | 160,728 |
| 2015-08-20 | $18.85 | $18.93 | $18.65 | $18.65 | $10.65 | 102,154 |
| 2015-08-19 | $19.05 | $19.09 | $18.92 | $19.00 | $10.85 | 92,777 |
Virtus AllianzGI Equity & Convertible Income Fund (NIE) News Headlines
Recent Virtus AllianzGI Equity & Convertible Income Fund (NIE) News
Similar Companies to Virtus AllianzGI Equity & Convertible Income Fund (NIE) 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 | -- | -- | -- |