Invesco DWA Emerging Markets Momentum ETF (PIE) Exchange: NASDAQ
Data as of Nov. 21, 2025
$23.93 ($-0.25) -1.05%
Invesco DWA Emerging Markets Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Emerging Markets Momentum ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $23.76 |
| Previous Close | $23.93 |
| High | $23.98 |
| Low | $23.76 |
| Adjusted Open | $23.76 |
| Previous Adjusted Close | $23.93 |
| Adjusted High | $23.98 |
| Adjusted Low | $23.76 |
Invest in Invesco DWA Emerging Markets Momentum ETF (PIE)
Historical Stock Data for Invesco DWA Emerging Markets Momentum ETF (PIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | $23.76 | $23.98 | $23.76 | $23.93 | $23.93 | 15,804 |
| 2025-11-06 | $24.01 | $24.29 | $24.01 | $24.18 | $24.18 | 11,143 |
| 2025-11-05 | $23.80 | $24.30 | $23.80 | $24.22 | $24.22 | 26,082 |
| 2025-11-04 | $23.93 | $23.98 | $23.59 | $23.87 | $23.87 | 92,810 |
| 2025-11-03 | $24.47 | $24.49 | $24.11 | $24.31 | $24.31 | 108,100 |
| 2025-10-31 | $24.27 | $24.36 | $24.21 | $24.34 | $24.34 | 21,053 |
| 2025-10-30 | $24.07 | $24.26 | $24.07 | $24.14 | $24.14 | 8,793 |
| 2025-10-29 | $24.28 | $24.39 | $24.16 | $24.28 | $24.28 | 3,740 |
| 2025-10-28 | $24.02 | $24.36 | $24.02 | $24.36 | $24.36 | 11,923 |
| 2025-10-27 | $23.99 | $24.28 | $23.67 | $24.16 | $24.16 | 17,673 |
| 2025-10-24 | $23.79 | $24.02 | $23.58 | $23.78 | $23.78 | 2,249 |
| 2025-10-23 | $23.54 | $23.65 | $23.46 | $23.65 | $23.65 | 5,049 |
| 2025-10-22 | $23.46 | $23.57 | $23.44 | $23.57 | $23.57 | 5,400 |
| 2025-10-21 | $23.77 | $23.81 | $23.69 | $23.74 | $23.74 | 14,654 |
| 2025-10-20 | $23.72 | $23.97 | $23.57 | $23.84 | $23.84 | 15,331 |
| 2025-10-17 | $23.62 | $23.89 | $23.52 | $23.73 | $23.73 | 38,832 |
| 2025-10-16 | $23.74 | $24.17 | $23.74 | $23.92 | $23.92 | 23,996 |
| 2025-10-15 | $23.99 | $24.13 | $23.71 | $23.96 | $23.96 | 7,354 |
| 2025-10-14 | $23.33 | $23.59 | $23.09 | $23.58 | $23.58 | 20,296 |
| 2025-10-13 | $23.48 | $24.04 | $23.48 | $24.00 | $24.00 | 32,407 |
| 2025-10-10 | $24.09 | $24.10 | $22.72 | $23.00 | $23.00 | 127,582 |
| 2025-10-09 | $24.52 | $24.56 | $24.23 | $24.26 | $24.26 | 8,592 |
| 2025-10-08 | $24.74 | $24.78 | $24.63 | $24.75 | $24.75 | 39,584 |
| 2025-10-07 | $24.62 | $24.68 | $24.55 | $24.62 | $24.62 | 20,318 |
| 2025-10-06 | $24.45 | $24.65 | $24.45 | $24.65 | $24.65 | 17,619 |
| 2025-10-03 | $24.50 | $24.64 | $24.36 | $24.53 | $24.53 | 32,538 |
| 2025-10-02 | $24.50 | $24.70 | $24.43 | $24.54 | $24.54 | 30,379 |
| 2025-10-01 | $24.24 | $24.61 | $24.00 | $24.59 | $24.59 | 53,192 |
| 2025-09-30 | $24.18 | $24.45 | $23.95 | $24.40 | $24.40 | 13,579 |
| 2025-09-29 | $23.89 | $24.12 | $23.77 | $24.06 | $24.06 | 21,535 |
| 2025-09-26 | $23.83 | $24.14 | $23.74 | $23.95 | $23.95 | 19,598 |
| 2025-09-25 | $23.85 | $24.47 | $23.74 | $23.83 | $23.83 | 24,517 |
| 2025-09-24 | $24.21 | $24.38 | $23.98 | $24.09 | $24.09 | 12,080 |
| 2025-09-23 | $24.25 | $24.49 | $24.04 | $24.40 | $24.40 | 28,302 |
| 2025-09-22 | $24.02 | $24.48 | $24.02 | $24.41 | $24.41 | 15,567 |
| 2025-09-19 | $24.27 | $24.37 | $24.24 | $24.33 | $24.24 | 16,439 |
| 2025-09-18 | $24.30 | $24.47 | $24.30 | $24.41 | $24.32 | 10,437 |
| 2025-09-17 | $24.47 | $24.47 | $24.28 | $24.37 | $24.28 | 17,444 |
| 2025-09-16 | $24.30 | $24.37 | $24.21 | $24.35 | $24.27 | 7,616 |
| 2025-09-15 | $24.44 | $24.50 | $24.27 | $24.46 | $24.37 | 30,838 |
| 2025-09-12 | $24.40 | $24.40 | $24.16 | $24.26 | $24.18 | 11,345 |
| 2025-09-11 | $24.20 | $24.40 | $24.20 | $24.33 | $24.25 | 11,741 |
| 2025-09-10 | $24.19 | $24.22 | $24.05 | $24.18 | $24.10 | 19,598 |
| 2025-09-09 | $24.10 | $24.29 | $24.09 | $24.19 | $24.11 | 147,040 |
| 2025-09-08 | $24.03 | $24.23 | $24.00 | $24.23 | $24.15 | 18,666 |
| 2025-09-05 | $24.19 | $24.19 | $23.96 | $24.02 | $23.94 | 7,751 |
| 2025-09-04 | $23.44 | $23.62 | $23.44 | $23.55 | $23.48 | 12,094 |
| 2025-09-03 | $23.76 | $23.94 | $23.76 | $23.85 | $23.77 | 16,355 |
| 2025-09-02 | $23.18 | $23.55 | $23.16 | $23.55 | $23.47 | 34,409 |
| 2025-08-29 | $23.46 | $23.55 | $23.45 | $23.53 | $23.45 | 9,415 |
| 2025-08-28 | $23.29 | $23.48 | $23.29 | $23.44 | $23.36 | 14,121 |
| 2025-08-27 | $23.12 | $23.28 | $23.12 | $23.24 | $23.16 | 18,025 |
| 2025-08-26 | $23.28 | $23.38 | $23.21 | $23.32 | $23.24 | 142,366 |
| 2025-08-25 | $23.17 | $23.24 | $23.10 | $23.15 | $23.07 | 14,851 |
| 2025-08-22 | $22.89 | $23.32 | $22.89 | $23.32 | $23.32 | 55,760 |
| 2025-08-21 | $22.85 | $23.00 | $22.72 | $22.93 | $22.93 | 114,005 |
| 2025-08-20 | $22.76 | $22.76 | $22.63 | $22.69 | $22.69 | 8,758 |
| 2025-08-19 | $22.96 | $22.98 | $22.78 | $22.78 | $22.78 | 9,737 |
| 2025-08-18 | $22.96 | $23.14 | $22.85 | $23.09 | $23.09 | 12,316 |
| 2025-08-15 | $22.90 | $22.99 | $22.63 | $22.75 | $22.75 | 39,894 |
| 2025-08-14 | $22.63 | $22.75 | $22.62 | $22.63 | $22.63 | 3,128 |
| 2025-08-13 | $22.66 | $22.82 | $22.66 | $22.74 | $22.74 | 2,220 |
| 2025-08-12 | $22.05 | $22.49 | $22.05 | $22.36 | $22.36 | 18,682 |
| 2025-08-11 | $22.38 | $22.38 | $22.16 | $22.33 | $22.33 | 6,601 |
| 2025-08-08 | $22.30 | $22.43 | $22.03 | $22.24 | $22.24 | 89,909 |
| 2025-08-07 | $22.27 | $22.44 | $22.02 | $22.22 | $22.22 | 19,509 |
| 2025-08-06 | $21.83 | $22.21 | $21.83 | $22.21 | $22.21 | 25,784 |
| 2025-08-05 | $21.84 | $21.95 | $21.83 | $21.86 | $21.86 | 4,124 |
| 2025-08-04 | $21.55 | $21.71 | $21.52 | $21.55 | $21.55 | 46,981 |
| 2025-08-01 | $21.26 | $21.32 | $21.05 | $21.28 | $21.28 | 80,463 |
| 2025-07-31 | $21.46 | $21.56 | $21.14 | $21.20 | $21.20 | 439,053 |
| 2025-07-30 | $21.35 | $21.43 | $21.14 | $21.26 | $21.26 | 9,236 |
| 2025-07-29 | $21.55 | $21.83 | $21.47 | $21.47 | $21.47 | 11,174 |
| 2025-07-28 | $21.26 | $21.41 | $21.15 | $21.36 | $21.36 | 13,608 |
| 2025-07-25 | $21.33 | $21.37 | $21.33 | $21.34 | $21.34 | 3,029 |
| 2025-07-24 | $21.41 | $21.42 | $21.31 | $21.42 | $21.42 | 1,451 |
| 2025-07-23 | $21.32 | $21.47 | $21.28 | $21.44 | $21.44 | 8,724 |
| 2025-07-22 | $21.20 | $21.47 | $21.18 | $21.25 | $21.25 | 8,512 |
| 2025-07-21 | $21.32 | $21.59 | $21.04 | $21.36 | $21.36 | 26,809 |
| 2025-07-18 | $21.32 | $21.36 | $21.22 | $21.24 | $21.24 | 40,822 |
| 2025-07-17 | $20.81 | $21.14 | $20.81 | $21.11 | $21.11 | 20,001 |
| 2025-07-16 | $20.84 | $21.00 | $20.81 | $20.96 | $20.96 | 5,592 |
| 2025-07-15 | $21.14 | $21.14 | $20.94 | $20.95 | $20.95 | 6,071 |
| 2025-07-14 | $20.92 | $20.93 | $20.81 | $20.87 | $20.87 | 20,121 |
| 2025-07-11 | $20.56 | $20.83 | $20.56 | $20.73 | $20.73 | 12,066 |
| 2025-07-10 | $20.88 | $20.89 | $20.69 | $20.81 | $20.81 | 32,241 |
| 2025-07-09 | $20.67 | $20.89 | $20.62 | $20.86 | $20.86 | 6,133 |
| 2025-07-08 | $20.72 | $20.85 | $20.72 | $20.85 | $20.85 | 11,004 |
| 2025-07-07 | $20.86 | $20.90 | $20.41 | $20.78 | $20.78 | 14,302 |
| 2025-07-03 | $20.39 | $21.04 | $20.39 | $20.98 | $20.98 | 17,171 |
| 2025-07-02 | $20.83 | $20.91 | $20.70 | $20.87 | $20.87 | 34,681 |
| 2025-07-01 | $20.56 | $21.04 | $20.42 | $20.76 | $20.76 | 67,398 |
| 2025-06-30 | $21.10 | $21.10 | $20.43 | $20.94 | $20.94 | 27,673 |
| 2025-06-27 | $20.93 | $21.14 | $20.22 | $20.73 | $20.73 | 185,522 |
| 2025-06-26 | $21.10 | $21.10 | $20.29 | $20.65 | $20.65 | 40,187 |
| 2025-06-25 | $20.55 | $20.93 | $20.40 | $20.64 | $20.64 | 5,532 |
| 2025-06-24 | $20.12 | $20.84 | $20.12 | $20.84 | $20.84 | 38,402 |
| 2025-06-23 | $19.70 | $20.34 | $19.70 | $20.34 | $20.34 | 22,832 |
| 2025-06-20 | $20.29 | $20.37 | $20.12 | $20.20 | $19.99 | 11,852 |
| 2025-06-18 | $20.33 | $20.46 | $20.19 | $20.39 | $20.18 | 13,294 |
| 2025-06-17 | $20.33 | $20.63 | $20.27 | $20.27 | $20.06 | 27,135 |
| 2025-06-16 | $20.49 | $20.73 | $20.49 | $20.70 | $20.49 | 46,038 |
| 2025-06-13 | $20.43 | $20.53 | $20.24 | $20.24 | $20.03 | 197,238 |
| 2025-06-12 | $20.40 | $20.78 | $20.40 | $20.71 | $20.50 | 17,817 |
| 2025-06-11 | $20.13 | $20.58 | $20.09 | $20.26 | $20.05 | 23,196 |
| 2025-06-10 | $20.30 | $20.39 | $20.12 | $20.38 | $20.17 | 7,215 |
| 2025-06-09 | $20.13 | $20.28 | $19.83 | $20.28 | $20.07 | 6,964 |
| 2025-06-06 | $19.89 | $20.08 | $19.87 | $20.07 | $20.07 | 12,046 |
| 2025-06-05 | $19.99 | $20.09 | $19.90 | $20.02 | $20.02 | 14,035 |
| 2025-06-04 | $19.83 | $20.09 | $19.83 | $19.99 | $19.99 | 9,592 |
| 2025-06-03 | $19.60 | $19.75 | $19.60 | $19.75 | $19.75 | 6,192 |
| 2025-06-02 | $19.36 | $19.58 | $19.32 | $19.48 | $19.48 | 61,921 |
| 2025-05-30 | $19.36 | $19.36 | $19.16 | $19.30 | $19.30 | 6,415 |
| 2025-05-29 | $19.61 | $19.82 | $19.47 | $19.49 | $19.49 | 74,873 |
| 2025-05-28 | $19.53 | $19.53 | $19.17 | $19.43 | $19.43 | 19,331 |
| 2025-05-27 | $19.60 | $19.78 | $19.35 | $19.56 | $19.56 | 9,213 |
| 2025-05-23 | $19.49 | $19.87 | $19.49 | $19.70 | $19.70 | 7,582 |
| 2025-05-22 | $19.67 | $19.80 | $19.44 | $19.66 | $19.66 | 15,153 |
| 2025-05-21 | $19.84 | $20.03 | $19.48 | $19.65 | $19.65 | 21,265 |
| 2025-05-20 | $19.62 | $19.63 | $19.42 | $19.63 | $19.63 | 3,898 |
| 2025-05-19 | $19.30 | $19.62 | $19.30 | $19.43 | $19.43 | 22,186 |
| 2025-05-16 | $19.26 | $19.47 | $19.25 | $19.32 | $19.32 | 7,010 |
| 2025-05-15 | $19.30 | $19.52 | $19.10 | $19.36 | $19.36 | 3,504 |
| 2025-05-14 | $19.38 | $19.52 | $19.19 | $19.38 | $19.38 | 3,789 |
| 2025-05-13 | $18.94 | $19.36 | $18.94 | $19.32 | $19.32 | 14,365 |
| 2025-05-12 | $19.43 | $19.46 | $18.97 | $19.46 | $19.46 | 6,607 |
| 2025-05-09 | $18.96 | $19.13 | $18.81 | $18.96 | $18.96 | 6,308 |
| 2025-05-08 | $19.15 | $19.15 | $18.71 | $18.90 | $18.90 | 7,472 |
| 2025-05-07 | $18.84 | $18.98 | $18.82 | $18.98 | $18.98 | 6,490 |
| 2025-05-06 | $19.02 | $19.22 | $19.02 | $19.19 | $19.19 | 6,987 |
| 2025-05-05 | $19.22 | $19.40 | $19.06 | $19.37 | $19.37 | 7,472 |
| 2025-05-02 | $18.99 | $19.35 | $18.99 | $19.02 | $19.02 | 12,904 |
| 2025-05-01 | $18.28 | $18.36 | $18.20 | $18.31 | $18.31 | 12,423 |
| 2025-04-30 | $18.12 | $18.27 | $18.12 | $18.23 | $18.23 | 8,000 |
| 2025-04-29 | $18.21 | $18.21 | $18.04 | $18.18 | $18.18 | 6,788 |
| 2025-04-28 | $17.89 | $17.96 | $17.88 | $17.91 | $17.91 | 6,838 |
| 2025-04-25 | $17.69 | $17.86 | $17.67 | $17.79 | $17.79 | 10,037 |
| 2025-04-24 | $17.71 | $17.84 | $17.71 | $17.80 | $17.80 | 6,785 |
| 2025-04-23 | $17.75 | $17.81 | $17.52 | $17.63 | $17.63 | 17,543 |
| 2025-04-22 | $17.27 | $17.43 | $17.13 | $17.34 | $17.34 | 16,767 |
| 2025-04-21 | $17.04 | $17.10 | $16.91 | $16.98 | $16.98 | 9,303 |
| 2025-04-17 | $17.25 | $17.40 | $17.13 | $17.22 | $17.22 | 21,247 |
| 2025-04-16 | $17.17 | $17.37 | $16.89 | $17.03 | $17.03 | 18,388 |
| 2025-04-15 | $17.38 | $17.55 | $17.32 | $17.47 | $17.47 | 45,642 |
| 2025-04-14 | $17.27 | $17.38 | $17.26 | $17.34 | $17.34 | 8,224 |
| 2025-04-11 | $16.78 | $17.09 | $16.72 | $17.07 | $17.07 | 21,757 |
| 2025-04-10 | $16.54 | $16.59 | $16.18 | $16.41 | $16.41 | 54,343 |
| 2025-04-09 | $15.40 | $16.61 | $15.39 | $16.50 | $16.50 | 41,832 |
| 2025-04-08 | $16.17 | $16.20 | $15.31 | $15.45 | $15.45 | 49,638 |
| 2025-04-07 | $16.19 | $16.19 | $15.58 | $15.77 | $15.77 | 182,953 |
| 2025-04-04 | $17.05 | $17.12 | $16.72 | $16.79 | $16.79 | 45,595 |
| 2025-04-03 | $17.84 | $17.94 | $17.77 | $17.78 | $17.78 | 35,836 |
| 2025-04-02 | $18.22 | $18.26 | $18.18 | $18.20 | $18.20 | 18,620 |
| 2025-04-01 | $18.09 | $18.28 | $18.04 | $18.28 | $18.28 | 31,316 |
| 2025-03-31 | $18.16 | $18.19 | $17.87 | $18.18 | $18.18 | 28,354 |
| 2025-03-28 | $18.47 | $18.47 | $18.28 | $18.37 | $18.37 | 8,303 |
| 2025-03-27 | $18.76 | $18.83 | $18.74 | $18.79 | $18.79 | 18,750 |
| 2025-03-26 | $18.80 | $18.81 | $18.66 | $18.72 | $18.72 | 18,003 |
| 2025-03-25 | $18.83 | $18.89 | $18.78 | $18.86 | $18.86 | 13,327 |
| 2025-03-24 | $18.76 | $18.87 | $18.72 | $18.87 | $18.87 | 95,383 |
| 2025-03-21 | $18.77 | $18.82 | $18.73 | $18.79 | $18.78 | 10,369 |
| 2025-03-20 | $19.04 | $19.04 | $18.96 | $19.04 | $19.03 | 36,744 |
| 2025-03-19 | $19.11 | $19.14 | $18.99 | $19.11 | $19.10 | 7,545 |
| 2025-03-18 | $19.33 | $19.33 | $19.25 | $19.29 | $19.28 | 13,620 |
| 2025-03-17 | $19.24 | $19.37 | $19.22 | $19.37 | $19.36 | 12,915 |
| 2025-03-14 | $19.03 | $19.13 | $19.03 | $19.06 | $19.05 | 20,871 |
| 2025-03-13 | $18.75 | $18.88 | $18.75 | $18.83 | $18.82 | 11,428 |
| 2025-03-12 | $18.83 | $18.91 | $18.75 | $18.82 | $18.81 | 26,074 |
| 2025-03-11 | $18.77 | $18.83 | $18.66 | $18.76 | $18.75 | 147,947 |
| 2025-03-10 | $18.90 | $18.94 | $18.62 | $18.78 | $18.77 | 25,276 |
| 2025-03-07 | $19.08 | $19.20 | $18.95 | $19.13 | $19.12 | 13,507 |
| 2025-03-06 | $19.08 | $19.21 | $19.05 | $19.08 | $19.07 | 13,377 |
| 2025-03-05 | $19.06 | $19.25 | $19.01 | $19.22 | $19.21 | 14,675 |
| 2025-03-04 | $18.67 | $18.81 | $18.48 | $18.72 | $18.71 | 31,961 |
| 2025-03-03 | $18.73 | $18.77 | $18.40 | $18.48 | $18.47 | 17,745 |
| 2025-02-28 | $18.55 | $18.59 | $18.44 | $18.56 | $18.55 | 10,708 |
| 2025-02-27 | $18.93 | $18.93 | $18.71 | $18.73 | $18.72 | 13,413 |
| 2025-02-26 | $19.02 | $19.15 | $18.99 | $19.03 | $19.02 | 19,338 |
| 2025-02-25 | $18.92 | $18.94 | $18.75 | $18.78 | $18.77 | 20,592 |
| 2025-02-24 | $19.10 | $19.10 | $18.93 | $18.97 | $18.96 | 170,411 |
| 2025-02-21 | $19.29 | $19.29 | $19.05 | $19.09 | $19.09 | 27,457 |
| 2025-02-20 | $19.23 | $19.37 | $19.14 | $19.24 | $19.24 | 180,500 |
| 2025-02-19 | $19.25 | $19.25 | $19.16 | $19.16 | $19.16 | 13,821 |
| 2025-02-18 | $19.26 | $19.37 | $19.22 | $19.28 | $19.28 | 26,213 |
| 2025-02-14 | $19.13 | $19.21 | $19.08 | $19.18 | $19.18 | 28,451 |
| 2025-02-13 | $18.91 | $19.08 | $18.91 | $19.08 | $19.08 | 31,091 |
| 2025-02-12 | $18.85 | $19.05 | $18.85 | $19.03 | $19.03 | 19,932 |
| 2025-02-11 | $18.85 | $18.95 | $18.85 | $18.93 | $18.93 | 8,352 |
| 2025-02-10 | $18.87 | $18.94 | $18.86 | $18.92 | $18.92 | 16,333 |
| 2025-02-07 | $18.97 | $19.00 | $18.81 | $18.84 | $18.84 | 19,223 |
| 2025-02-06 | $18.76 | $18.98 | $18.74 | $18.98 | $18.98 | 14,421 |
| 2025-02-05 | $18.58 | $18.73 | $18.58 | $18.70 | $18.70 | 13,016 |
| 2025-02-04 | $18.42 | $18.54 | $18.42 | $18.50 | $18.50 | 50,454 |
| 2025-02-03 | $18.20 | $18.46 | $18.19 | $18.39 | $18.39 | 103,139 |
| 2025-01-31 | $18.70 | $18.78 | $18.51 | $18.51 | $18.51 | 13,417 |
| 2025-01-30 | $18.76 | $18.87 | $18.76 | $18.78 | $18.78 | 42,043 |
| 2025-01-29 | $18.66 | $18.75 | $18.59 | $18.61 | $18.61 | 52,405 |
| 2025-01-28 | $18.26 | $18.73 | $18.26 | $18.73 | $18.73 | 37,358 |
| 2025-01-27 | $18.56 | $18.62 | $18.53 | $18.58 | $18.58 | 25,576 |
| 2025-01-24 | $19.01 | $19.02 | $18.92 | $18.99 | $18.99 | 27,834 |
| 2025-01-23 | $18.93 | $19.01 | $18.85 | $19.00 | $19.00 | 22,963 |
| 2025-01-22 | $19.02 | $19.05 | $18.98 | $19.04 | $19.04 | 16,001 |
| 2025-01-21 | $18.88 | $18.96 | $18.83 | $18.92 | $18.92 | 5,608 |
| 2025-01-17 | $18.63 | $18.73 | $18.60 | $18.60 | $18.60 | 22,307 |
| 2025-01-16 | $18.56 | $18.56 | $18.49 | $18.50 | $18.50 | 13,325 |
| 2025-01-15 | $18.38 | $18.47 | $18.34 | $18.41 | $18.41 | 22,477 |
| 2025-01-14 | $18.44 | $18.44 | $18.30 | $18.42 | $18.42 | 11,326 |
| 2025-01-13 | $18.15 | $18.25 | $18.07 | $18.22 | $18.22 | 17,677 |
| 2025-01-10 | $18.65 | $18.73 | $18.50 | $18.56 | $18.56 | 12,491 |
| 2025-01-08 | $19.11 | $19.11 | $19.04 | $19.09 | $19.09 | 14,134 |
| 2025-01-07 | $19.57 | $19.57 | $19.24 | $19.24 | $19.24 | 17,027 |
| 2025-01-06 | $19.41 | $19.53 | $19.36 | $19.42 | $19.42 | 10,072 |
| 2025-01-03 | $19.20 | $19.41 | $19.20 | $19.39 | $19.39 | 23,657 |
| 2025-01-02 | $19.10 | $19.25 | $19.06 | $19.25 | $19.25 | 76,921 |
| 2024-12-31 | $19.31 | $19.31 | $19.22 | $19.22 | $19.22 | 50,682 |
| 2024-12-30 | $19.27 | $19.36 | $19.19 | $19.36 | $19.36 | 22,508 |
| 2024-12-27 | $19.32 | $19.42 | $19.26 | $19.42 | $19.42 | 38,645 |
| 2024-12-26 | $19.38 | $19.40 | $19.33 | $19.36 | $19.36 | 11,250 |
| 2024-12-24 | $19.43 | $19.45 | $19.36 | $19.45 | $19.45 | 23,539 |
| 2024-12-23 | $19.42 | $19.50 | $19.36 | $19.48 | $19.48 | 73,147 |
| 2024-12-20 | $19.37 | $19.65 | $19.37 | $19.60 | $19.56 | 15,816 |
| 2024-12-19 | $19.63 | $19.63 | $19.42 | $19.43 | $19.39 | 16,964 |
| 2024-12-18 | $19.85 | $19.88 | $19.29 | $19.29 | $19.25 | 11,511 |
| 2024-12-17 | $19.83 | $19.89 | $19.74 | $19.85 | $19.81 | 6,986 |
| 2024-12-16 | $19.99 | $20.04 | $19.92 | $19.94 | $19.91 | 11,957 |
| 2024-12-13 | $20.11 | $20.11 | $20.02 | $20.07 | $20.03 | 5,349 |
| 2024-12-12 | $20.09 | $20.17 | $20.01 | $20.09 | $20.05 | 8,278 |
| 2024-12-11 | $20.18 | $20.28 | $20.14 | $20.26 | $20.22 | 15,110 |
| 2024-12-10 | $20.22 | $20.22 | $20.09 | $20.18 | $20.14 | 31,932 |
| 2024-12-09 | $20.44 | $20.53 | $20.38 | $20.48 | $20.44 | 13,326 |
| 2024-12-06 | $20.60 | $20.60 | $20.15 | $20.15 | $20.11 | 2,069 |
| 2024-12-05 | $20.22 | $20.28 | $20.02 | $20.02 | $19.98 | 8,691 |
| 2024-12-04 | $20.06 | $20.13 | $20.02 | $20.07 | $20.03 | 5,195 |
| 2024-12-03 | $19.93 | $19.96 | $19.83 | $19.96 | $19.92 | 8,974 |
| 2024-12-02 | $19.95 | $19.98 | $19.76 | $19.88 | $19.84 | 11,615 |
| 2024-11-29 | $19.60 | $19.77 | $19.60 | $19.68 | $19.64 | 5,860 |
| 2024-11-27 | $19.82 | $19.82 | $19.66 | $19.81 | $19.77 | 15,504 |
| 2024-11-26 | $20.10 | $20.10 | $19.69 | $19.69 | $19.65 | 4,763 |
| 2024-11-25 | $20.15 | $20.35 | $19.96 | $20.13 | $20.09 | 10,622 |
| 2024-11-22 | $19.91 | $20.07 | $19.91 | $19.98 | $19.94 | 7,660 |
| 2024-11-21 | $19.97 | $19.97 | $19.73 | $19.93 | $19.89 | 39,120 |
| 2024-11-20 | $19.81 | $19.86 | $19.46 | $19.60 | $19.56 | 53,963 |
| 2024-11-19 | $19.92 | $20.02 | $19.86 | $19.99 | $19.95 | 12,445 |
| 2024-11-18 | $19.96 | $20.00 | $19.58 | $19.88 | $19.84 | 18,787 |
| 2024-11-15 | $19.68 | $19.73 | $19.49 | $19.49 | $19.45 | 111,779 |
| 2024-11-14 | $19.71 | $19.73 | $19.57 | $19.63 | $19.59 | 16,895 |
| 2024-11-13 | $19.84 | $19.87 | $19.65 | $19.76 | $19.72 | 16,702 |
| 2024-11-12 | $20.22 | $20.22 | $19.67 | $19.69 | $19.65 | 20,244 |
| 2024-11-11 | $20.12 | $20.12 | $19.86 | $20.03 | $19.99 | 126,944 |
| 2024-11-08 | $20.26 | $20.29 | $19.99 | $19.99 | $19.95 | 25,241 |
| 2024-11-07 | $20.38 | $20.52 | $20.34 | $20.46 | $20.42 | 11,903 |
| 2024-11-06 | $20.15 | $20.25 | $19.94 | $20.19 | $20.15 | 18,801 |
| 2024-11-05 | $20.15 | $20.31 | $20.06 | $20.25 | $20.22 | 17,270 |
| 2024-11-04 | $20.16 | $20.29 | $19.97 | $20.10 | $20.06 | 5,707 |
| 2024-11-01 | $20.19 | $20.19 | $19.92 | $20.00 | $19.96 | 49,853 |
| 2024-10-31 | $20.24 | $20.24 | $19.84 | $20.13 | $20.09 | 54,472 |
| 2024-10-30 | $20.33 | $20.39 | $20.10 | $20.22 | $20.18 | 228,359 |
| 2024-10-29 | $20.33 | $20.56 | $20.33 | $20.43 | $20.39 | 12,329 |
| 2024-10-28 | $20.40 | $20.57 | $20.40 | $20.52 | $20.48 | 4,590 |
| 2024-10-25 | $20.63 | $20.66 | $20.51 | $20.57 | $20.53 | 6,438 |
| 2024-10-24 | $20.57 | $20.64 | $20.44 | $20.55 | $20.51 | 10,719 |
| 2024-10-23 | $20.51 | $20.56 | $20.39 | $20.50 | $20.46 | 14,297 |
| 2024-10-22 | $20.69 | $20.74 | $20.46 | $20.57 | $20.53 | 10,895 |
| 2024-10-21 | $20.72 | $20.75 | $20.29 | $20.56 | $20.52 | 11,416 |
| 2024-10-18 | $20.75 | $20.83 | $20.49 | $20.70 | $20.66 | 10,355 |
| 2024-10-17 | $20.60 | $20.71 | $20.48 | $20.71 | $20.67 | 8,336 |
| 2024-10-16 | $20.43 | $20.63 | $20.36 | $20.63 | $20.59 | 6,874 |
| 2024-10-15 | $20.39 | $20.40 | $20.24 | $20.24 | $20.20 | 6,167 |
| 2024-10-14 | $20.30 | $20.56 | $20.30 | $20.56 | $20.52 | 20,439 |
| 2024-10-11 | $20.29 | $20.51 | $20.24 | $20.51 | $20.51 | 8,433 |
| 2024-10-10 | $20.32 | $20.32 | $20.15 | $20.18 | $20.18 | 14,778 |
| 2024-10-09 | $20.19 | $20.19 | $20.06 | $20.12 | $20.12 | 14,264 |
| 2024-10-08 | $20.26 | $20.27 | $20.19 | $20.23 | $20.23 | 5,876 |
| 2024-10-07 | $20.41 | $20.45 | $20.25 | $20.31 | $20.31 | 10,925 |
| 2024-10-04 | $20.35 | $20.38 | $20.23 | $20.37 | $20.37 | 4,544 |
| 2024-10-03 | $20.43 | $20.43 | $20.03 | $20.15 | $20.15 | 7,952 |
| 2024-10-02 | $20.45 | $20.59 | $20.37 | $20.47 | $20.47 | 14,503 |
| 2024-10-01 | $20.32 | $20.51 | $20.27 | $20.45 | $20.45 | 20,142 |
| 2024-09-30 | $20.65 | $20.83 | $20.53 | $20.62 | $20.62 | 25,501 |
| 2024-09-27 | $21.44 | $21.44 | $20.89 | $21.16 | $21.16 | 19,353 |
| 2024-09-26 | $21.26 | $21.47 | $21.09 | $21.19 | $21.19 | 12,697 |
| 2024-09-25 | $21.01 | $21.03 | $20.54 | $20.73 | $20.73 | 9,647 |
| 2024-09-24 | $20.88 | $21.09 | $20.79 | $21.08 | $21.08 | 10,966 |
| 2024-09-23 | $20.49 | $20.63 | $20.43 | $20.49 | $20.49 | 15,058 |
| 2024-09-20 | $20.53 | $20.67 | $20.45 | $20.45 | $20.31 | 16,576 |
| 2024-09-19 | $20.69 | $20.82 | $20.58 | $20.71 | $20.56 | 11,389 |
| 2024-09-18 | $20.24 | $20.42 | $20.17 | $20.17 | $20.03 | 9,569 |
| 2024-09-17 | $20.35 | $20.48 | $20.23 | $20.23 | $20.09 | 5,545 |
| 2024-09-16 | $20.01 | $20.39 | $20.01 | $20.39 | $20.25 | 16,940 |
| 2024-09-13 | $20.43 | $20.43 | $20.12 | $20.12 | $19.98 | 15,503 |
| 2024-09-12 | $19.98 | $20.19 | $19.89 | $20.19 | $20.05 | 14,987 |
| 2024-09-11 | $19.71 | $19.79 | $19.53 | $19.74 | $19.60 | 9,338 |
| 2024-09-10 | $19.77 | $19.77 | $19.50 | $19.64 | $19.50 | 10,885 |
| 2024-09-09 | $19.79 | $19.99 | $19.77 | $19.82 | $19.68 | 9,923 |
| 2024-09-06 | $20.00 | $20.00 | $19.50 | $19.50 | $19.36 | 9,019 |
| 2024-09-05 | $19.94 | $20.37 | $19.93 | $20.17 | $20.03 | 17,782 |
| 2024-09-04 | $19.88 | $20.11 | $19.74 | $20.11 | $19.97 | 9,758 |
| 2024-09-03 | $20.36 | $20.40 | $19.90 | $19.90 | $19.76 | 34,581 |
| 2024-08-30 | $20.67 | $20.68 | $20.49 | $20.55 | $20.40 | 11,434 |
| 2024-08-29 | $20.53 | $20.62 | $20.51 | $20.53 | $20.38 | 25,748 |
| 2024-08-28 | $20.50 | $20.57 | $20.39 | $20.46 | $20.31 | 12,141 |
| 2024-08-27 | $20.46 | $20.63 | $20.37 | $20.59 | $20.45 | 4,462 |
| 2024-08-26 | $20.53 | $20.58 | $20.40 | $20.46 | $20.32 | 5,240 |
| 2024-08-23 | $20.49 | $20.67 | $20.48 | $20.64 | $20.50 | 4,271 |
| 2024-08-22 | $20.47 | $20.51 | $20.23 | $20.38 | $20.24 | 6,918 |
| 2024-08-21 | $20.62 | $20.66 | $20.52 | $20.60 | $20.46 | 12,661 |
| 2024-08-20 | $20.62 | $20.69 | $20.50 | $20.62 | $20.48 | 18,684 |
| 2024-08-19 | $20.77 | $21.00 | $20.60 | $21.00 | $20.85 | 7,684 |
| 2024-08-16 | $20.57 | $20.61 | $20.44 | $20.56 | $20.42 | 29,892 |
| 2024-08-15 | $20.31 | $20.45 | $20.27 | $20.35 | $20.21 | 7,139 |
| 2024-08-14 | $20.47 | $20.47 | $20.20 | $20.28 | $20.14 | 8,021 |
| 2024-08-13 | $20.10 | $20.36 | $20.03 | $20.32 | $20.18 | 5,758 |
| 2024-08-12 | $19.95 | $20.10 | $19.95 | $20.04 | $19.90 | 7,649 |
| 2024-08-09 | $19.82 | $19.95 | $19.75 | $19.95 | $19.81 | 8,587 |
| 2024-08-08 | $19.54 | $19.70 | $19.41 | $19.70 | $19.56 | 21,991 |
| 2024-08-07 | $19.66 | $19.66 | $19.24 | $19.32 | $19.18 | 36,232 |
| 2024-08-06 | $18.77 | $19.04 | $18.77 | $18.80 | $18.67 | 9,544 |
| 2024-08-05 | $18.10 | $19.13 | $18.10 | $19.13 | $19.00 | 28,446 |
| 2024-08-02 | $20.00 | $20.05 | $19.83 | $20.05 | $19.91 | 19,653 |
| 2024-08-01 | $20.83 | $20.83 | $20.37 | $20.37 | $20.23 | 9,277 |
| 2024-07-31 | $20.69 | $20.79 | $20.64 | $20.64 | $20.50 | 30,065 |
| 2024-07-30 | $20.39 | $20.39 | $20.26 | $20.32 | $20.17 | 30,089 |
| 2024-07-29 | $20.37 | $20.37 | $20.17 | $20.20 | $20.06 | 5,407 |
| 2024-07-26 | $20.66 | $20.73 | $20.61 | $20.62 | $20.48 | 16,127 |
| 2024-07-25 | $20.68 | $20.75 | $20.50 | $20.68 | $20.54 | 33,500 |
| 2024-07-24 | $21.00 | $21.04 | $20.67 | $20.67 | $20.53 | 17,787 |
| 2024-07-23 | $21.13 | $21.18 | $21.02 | $21.18 | $21.03 | 7,405 |
| 2024-07-22 | $21.06 | $21.11 | $20.96 | $21.02 | $20.87 | 7,105 |
| 2024-07-19 | $21.21 | $21.21 | $21.05 | $21.13 | $20.98 | 9,602 |
| 2024-07-18 | $21.35 | $21.35 | $21.00 | $21.00 | $20.85 | 41,391 |
| 2024-07-17 | $21.53 | $21.59 | $21.39 | $21.48 | $21.33 | 12,862 |
| 2024-07-16 | $21.85 | $21.85 | $21.52 | $21.82 | $21.67 | 18,055 |
| 2024-07-15 | $21.69 | $21.78 | $21.65 | $21.74 | $21.59 | 13,362 |
| 2024-07-12 | $21.80 | $21.95 | $21.61 | $21.62 | $21.47 | 12,027 |
| 2024-07-11 | $22.00 | $22.00 | $21.79 | $21.87 | $21.72 | 22,826 |
| 2024-07-10 | $21.81 | $21.85 | $21.73 | $21.82 | $21.67 | 9,790 |
| 2024-07-09 | $21.64 | $21.72 | $21.63 | $21.71 | $21.56 | 13,893 |
| 2024-07-08 | $21.80 | $21.80 | $21.66 | $21.66 | $21.51 | 8,540 |
| 2024-07-05 | $21.80 | $21.80 | $21.66 | $21.79 | $21.64 | 5,510 |
| 2024-07-03 | $21.54 | $21.81 | $21.49 | $21.62 | $21.47 | 6,427 |
| 2024-07-02 | $21.27 | $21.45 | $21.25 | $21.45 | $21.30 | 6,300 |
| 2024-07-01 | $21.25 | $21.33 | $21.13 | $21.24 | $21.09 | 31,249 |
| 2024-06-28 | $21.42 | $21.52 | $21.33 | $21.35 | $21.20 | 45,185 |
| 2024-06-27 | $21.26 | $21.47 | $21.09 | $21.20 | $21.05 | 16,491 |
| 2024-06-26 | $21.04 | $21.26 | $21.04 | $21.26 | $21.11 | 9,179 |
| 2024-06-25 | $21.20 | $21.20 | $21.08 | $21.14 | $20.99 | 8,526 |
| 2024-06-24 | $21.27 | $21.32 | $21.01 | $21.22 | $21.07 | 6,019 |
| 2024-06-21 | $21.55 | $21.71 | $21.55 | $21.65 | $21.65 | 26,825 |
| 2024-06-20 | $21.59 | $21.67 | $21.52 | $21.64 | $21.64 | 13,011 |
| 2024-06-18 | $21.46 | $21.64 | $21.31 | $21.58 | $21.58 | 13,930 |
| 2024-06-17 | $21.30 | $21.38 | $21.22 | $21.38 | $21.38 | 7,985 |
| 2024-06-14 | $21.32 | $21.42 | $21.22 | $21.35 | $21.35 | 28,045 |
| 2024-06-13 | $21.19 | $21.24 | $21.06 | $21.21 | $21.21 | 21,138 |
| 2024-06-12 | $21.24 | $21.30 | $21.16 | $21.16 | $21.16 | 3,218 |
| 2024-06-11 | $20.86 | $21.01 | $20.81 | $20.96 | $20.96 | 28,505 |
| 2024-06-10 | $20.76 | $20.98 | $20.76 | $20.98 | $20.98 | 22,992 |
| 2024-06-07 | $21.05 | $21.05 | $20.80 | $20.89 | $20.89 | 5,155 |
| 2024-06-06 | $21.06 | $21.22 | $21.05 | $21.09 | $21.09 | 13,419 |
| 2024-06-05 | $20.95 | $21.20 | $20.95 | $21.11 | $21.11 | 12,167 |
| 2024-06-04 | $21.00 | $21.04 | $20.86 | $20.97 | $20.97 | 9,266 |
| 2024-06-03 | $21.27 | $21.27 | $21.05 | $21.23 | $21.23 | 78,641 |
| 2024-05-31 | $21.41 | $21.54 | $21.31 | $21.44 | $21.44 | 11,503 |
| 2024-05-30 | $21.67 | $21.73 | $21.58 | $21.72 | $21.72 | 10,520 |
| 2024-05-29 | $21.75 | $21.78 | $21.63 | $21.72 | $21.72 | 31,603 |
| 2024-05-28 | $21.86 | $21.90 | $21.70 | $21.70 | $21.70 | 80,143 |
| 2024-05-24 | $21.71 | $21.76 | $21.69 | $21.75 | $21.75 | 10,683 |
| 2024-05-23 | $21.77 | $21.77 | $21.45 | $21.49 | $21.49 | 186,716 |
| 2024-05-22 | $21.80 | $21.82 | $21.62 | $21.62 | $21.62 | 6,162 |
| 2024-05-21 | $21.79 | $21.91 | $21.79 | $21.88 | $21.88 | 6,173 |
| 2024-05-20 | $21.88 | $22.15 | $21.84 | $21.94 | $21.94 | 7,444 |
| 2024-05-17 | $22.00 | $22.11 | $22.00 | $22.05 | $22.05 | 6,437 |
| 2024-05-16 | $21.82 | $21.88 | $21.77 | $21.87 | $21.87 | 27,882 |
| 2024-05-15 | $21.82 | $21.91 | $21.69 | $21.81 | $21.81 | 6,412 |
| 2024-05-14 | $21.52 | $21.57 | $21.46 | $21.57 | $21.57 | 9,257 |
| 2024-05-13 | $21.44 | $21.45 | $21.35 | $21.45 | $21.45 | 8,048 |
| 2024-05-10 | $21.53 | $21.65 | $21.48 | $21.50 | $21.50 | 4,631 |
| 2024-05-09 | $21.48 | $21.62 | $21.47 | $21.62 | $21.62 | 113,697 |
| 2024-05-08 | $21.57 | $21.80 | $21.57 | $21.69 | $21.69 | 31,723 |
| 2024-05-07 | $21.51 | $21.51 | $21.43 | $21.50 | $21.50 | 35,224 |
| 2024-05-06 | $21.60 | $21.70 | $21.57 | $21.70 | $21.70 | 7,561 |
| 2024-05-03 | $21.42 | $21.59 | $21.42 | $21.52 | $21.52 | 15,473 |
| 2024-05-02 | $21.22 | $21.57 | $21.20 | $21.51 | $21.51 | 25,106 |
| 2024-05-01 | $21.10 | $21.38 | $20.98 | $21.20 | $21.20 | 87,854 |
| 2024-04-30 | $21.24 | $21.24 | $20.96 | $20.96 | $20.96 | 6,589 |
| 2024-04-29 | $21.19 | $21.30 | $21.18 | $21.29 | $21.29 | 4,175 |
| 2024-04-26 | $21.05 | $21.10 | $20.97 | $21.10 | $21.10 | 20,108 |
| 2024-04-25 | $20.68 | $20.88 | $20.61 | $20.75 | $20.75 | 6,770 |
| 2024-04-24 | $20.77 | $20.85 | $20.75 | $20.81 | $20.81 | 5,817 |
| 2024-04-23 | $20.61 | $20.77 | $20.61 | $20.77 | $20.77 | 13,379 |
| 2024-04-22 | $20.48 | $20.63 | $20.42 | $20.51 | $20.51 | 10,157 |
| 2024-04-19 | $21.00 | $21.00 | $20.89 | $20.91 | $20.91 | 11,513 |
| 2024-04-18 | $21.19 | $21.26 | $21.10 | $21.19 | $21.19 | 10,764 |
| 2024-04-17 | $21.22 | $21.31 | $21.02 | $21.02 | $21.02 | 9,835 |
| 2024-04-16 | $20.74 | $20.83 | $20.66 | $20.78 | $20.78 | 20,904 |
| 2024-04-15 | $21.45 | $21.45 | $21.03 | $21.07 | $21.07 | 25,833 |
| 2024-04-12 | $21.69 | $21.69 | $21.50 | $21.51 | $21.51 | 17,662 |
| 2024-04-11 | $21.45 | $21.56 | $21.39 | $21.56 | $21.56 | 4,824 |
| 2024-04-10 | $21.40 | $21.47 | $21.30 | $21.40 | $21.40 | 19,533 |
| 2024-04-09 | $21.81 | $21.81 | $21.66 | $21.76 | $21.76 | 12,918 |
| 2024-04-08 | $21.54 | $21.60 | $21.54 | $21.55 | $21.55 | 8,245 |
| 2024-04-05 | $21.25 | $21.37 | $21.18 | $21.37 | $21.37 | 26,873 |
| 2024-04-04 | $21.34 | $21.45 | $21.08 | $21.08 | $21.08 | 26,974 |
| 2024-04-03 | $21.15 | $21.29 | $21.15 | $21.20 | $21.20 | 7,661 |
| 2024-04-02 | $21.04 | $21.06 | $21.00 | $21.04 | $21.04 | 5,943 |
| 2024-04-01 | $20.94 | $20.99 | $20.82 | $20.82 | $20.82 | 14,968 |
| 2024-03-28 | $20.79 | $20.89 | $20.79 | $20.83 | $20.83 | 7,943 |
| 2024-03-27 | $20.77 | $20.82 | $20.72 | $20.81 | $20.81 | 14,133 |
| 2024-03-26 | $20.68 | $20.73 | $20.56 | $20.68 | $20.68 | 10,648 |
| 2024-03-25 | $20.78 | $20.83 | $20.69 | $20.83 | $20.83 | 7,848 |
| 2024-03-22 | $20.78 | $20.78 | $20.67 | $20.67 | $20.67 | 12,672 |
| 2024-03-21 | $20.85 | $20.89 | $20.75 | $20.80 | $20.80 | 28,971 |
| 2024-03-20 | $20.61 | $20.85 | $20.51 | $20.85 | $20.85 | 44,090 |
| 2024-03-19 | $20.42 | $20.65 | $20.42 | $20.58 | $20.58 | 23,819 |
| 2024-03-18 | $20.66 | $20.67 | $20.52 | $20.53 | $20.53 | 8,026 |
| 2024-03-15 | $20.52 | $20.61 | $20.38 | $20.42 | $20.39 | 19,202 |
| 2024-03-14 | $20.70 | $20.70 | $20.52 | $20.52 | $20.49 | 16,733 |
| 2024-03-13 | $20.64 | $20.78 | $20.61 | $20.78 | $20.75 | 6,871 |
| 2024-03-12 | $20.67 | $20.71 | $20.59 | $20.64 | $20.61 | 15,795 |
| 2024-03-11 | $20.62 | $20.62 | $20.51 | $20.59 | $20.56 | 13,351 |
| 2024-03-08 | $20.66 | $20.68 | $20.53 | $20.53 | $20.50 | 21,642 |
| 2024-03-07 | $20.79 | $20.90 | $20.75 | $20.85 | $20.82 | 28,642 |
| 2024-03-06 | $20.77 | $20.84 | $20.75 | $20.75 | $20.72 | 30,273 |
| 2024-03-05 | $20.49 | $20.56 | $20.30 | $20.50 | $20.47 | 7,768 |
| 2024-03-04 | $20.45 | $20.50 | $20.34 | $20.42 | $20.39 | 22,678 |
| 2024-03-01 | $20.34 | $20.46 | $20.23 | $20.46 | $20.46 | 20,379 |
| 2024-02-29 | $20.24 | $20.25 | $20.14 | $20.24 | $20.24 | 18,853 |
| 2024-02-28 | $20.07 | $20.08 | $19.83 | $20.03 | $20.03 | 22,565 |
| 2024-02-27 | $20.32 | $20.35 | $20.22 | $20.24 | $20.24 | 27,853 |
| 2024-02-26 | $20.23 | $20.31 | $20.23 | $20.25 | $20.25 | 27,536 |
| 2024-02-23 | $20.23 | $20.32 | $20.18 | $20.29 | $20.29 | 20,945 |
| 2024-02-22 | $20.23 | $20.29 | $20.19 | $20.27 | $20.27 | 12,243 |
| 2024-02-21 | $20.21 | $20.21 | $19.84 | $20.16 | $20.16 | 11,463 |
| 2024-02-20 | $20.15 | $20.20 | $20.09 | $20.19 | $20.19 | 21,584 |
| 2024-02-16 | $20.05 | $20.18 | $19.95 | $20.10 | $20.10 | 33,761 |
| 2024-02-15 | $20.03 | $20.22 | $19.94 | $20.07 | $20.07 | 62,293 |
| 2024-02-14 | $19.76 | $19.98 | $19.76 | $19.98 | $19.98 | 23,581 |
| 2024-02-13 | $19.93 | $19.94 | $19.48 | $19.48 | $19.48 | 23,263 |
| 2024-02-12 | $20.03 | $20.29 | $20.03 | $20.15 | $20.15 | 180,566 |
| 2024-02-09 | $20.11 | $20.17 | $20.01 | $20.06 | $20.06 | 20,353 |
| 2024-02-08 | $20.00 | $20.13 | $19.97 | $20.00 | $20.00 | 108,663 |
| 2024-02-07 | $19.96 | $20.14 | $19.96 | $20.08 | $20.08 | 19,325 |
| 2024-02-06 | $19.83 | $20.02 | $19.80 | $20.02 | $20.02 | 35,350 |
| 2024-02-05 | $19.65 | $19.74 | $19.53 | $19.65 | $19.65 | 30,500 |
| 2024-02-02 | $19.71 | $19.71 | $19.57 | $19.65 | $19.65 | 28,875 |
| 2024-02-01 | $19.77 | $19.84 | $19.69 | $19.81 | $19.81 | 49,535 |
| 2024-01-31 | $19.69 | $19.89 | $19.61 | $19.61 | $19.61 | 45,195 |
| 2024-01-30 | $19.60 | $19.88 | $19.60 | $19.87 | $19.87 | 15,802 |
| 2024-01-29 | $19.70 | $19.72 | $19.57 | $19.68 | $19.68 | 10,946 |
| 2024-01-26 | $19.53 | $19.67 | $19.53 | $19.65 | $19.65 | 22,089 |
| 2024-01-25 | $19.51 | $19.54 | $19.40 | $19.54 | $19.54 | 27,213 |
| 2024-01-24 | $19.49 | $19.51 | $19.38 | $19.41 | $19.41 | 34,918 |
| 2024-01-23 | $19.14 | $19.31 | $19.13 | $19.30 | $19.30 | 24,312 |
| 2024-01-22 | $19.15 | $19.44 | $19.14 | $19.18 | $19.18 | 34,912 |
| 2024-01-19 | $18.93 | $19.13 | $18.90 | $19.11 | $19.11 | 20,498 |
| 2024-01-18 | $18.93 | $18.93 | $18.84 | $18.92 | $18.92 | 30,373 |
| 2024-01-17 | $18.84 | $18.91 | $18.82 | $18.89 | $18.89 | 6,451 |
| 2024-01-16 | $19.24 | $19.24 | $19.08 | $19.09 | $19.09 | 17,934 |
| 2024-01-12 | $19.54 | $19.57 | $19.46 | $19.49 | $19.49 | 49,981 |
| 2024-01-11 | $19.38 | $19.42 | $19.30 | $19.42 | $19.42 | 28,490 |
| 2024-01-10 | $19.31 | $19.33 | $19.24 | $19.31 | $19.31 | 16,881 |
| 2024-01-09 | $19.30 | $19.31 | $19.24 | $19.24 | $19.24 | 46,562 |
| 2024-01-08 | $19.43 | $19.58 | $19.43 | $19.55 | $19.55 | 19,665 |
| 2024-01-05 | $19.29 | $19.43 | $19.29 | $19.39 | $19.39 | 14,246 |
| 2024-01-04 | $19.16 | $19.24 | $19.14 | $19.19 | $19.19 | 18,962 |
| 2024-01-03 | $19.28 | $19.32 | $19.19 | $19.22 | $19.22 | 61,121 |
| 2024-01-02 | $19.54 | $19.54 | $19.35 | $19.37 | $19.37 | 553,047 |
| 2023-12-29 | $19.67 | $19.76 | $19.64 | $19.69 | $19.69 | 20,523 |
| 2023-12-28 | $19.61 | $19.66 | $19.57 | $19.60 | $19.60 | 18,061 |
| 2023-12-27 | $19.58 | $19.59 | $19.54 | $19.56 | $19.56 | 17,281 |
| 2023-12-26 | $19.55 | $19.55 | $19.47 | $19.53 | $19.53 | 13,152 |
| 2023-12-22 | $19.42 | $19.45 | $19.35 | $19.42 | $19.42 | 19,598 |
| 2023-12-21 | $19.30 | $19.36 | $19.26 | $19.36 | $19.36 | 31,215 |
| 2023-12-20 | $19.26 | $19.29 | $19.04 | $19.04 | $19.04 | 27,181 |
| 2023-12-19 | $19.26 | $19.32 | $19.26 | $19.27 | $19.27 | 37,118 |
| 2023-12-18 | $19.27 | $19.27 | $19.17 | $19.24 | $19.24 | 17,604 |
| 2023-12-15 | $19.45 | $19.53 | $19.41 | $19.41 | $19.35 | 300,513 |
| 2023-12-14 | $19.39 | $19.64 | $19.39 | $19.61 | $19.55 | 56,821 |
| 2023-12-13 | $18.98 | $19.30 | $18.80 | $19.28 | $19.22 | 53,727 |
| 2023-12-12 | $19.02 | $19.09 | $18.96 | $19.09 | $19.03 | 20,186 |
| 2023-12-11 | $19.02 | $19.09 | $18.98 | $19.06 | $19.00 | 27,903 |
| 2023-12-08 | $18.95 | $19.03 | $18.93 | $19.03 | $19.03 | 12,548 |
| 2023-12-07 | $18.92 | $19.03 | $18.92 | $19.03 | $19.03 | 18,228 |
| 2023-12-06 | $18.98 | $18.99 | $18.81 | $18.81 | $18.81 | 32,308 |
| 2023-12-05 | $18.82 | $18.88 | $18.77 | $18.86 | $18.86 | 15,047 |
| 2023-12-04 | $19.07 | $19.07 | $18.91 | $18.94 | $18.94 | 31,608 |
| 2023-12-01 | $18.98 | $19.22 | $18.98 | $19.20 | $19.20 | 62,240 |
| 2023-11-30 | $19.00 | $19.03 | $18.93 | $19.00 | $19.00 | 57,878 |
| 2023-11-29 | $19.06 | $19.10 | $19.00 | $19.03 | $19.03 | 26,515 |
| 2023-11-28 | $18.95 | $19.02 | $18.89 | $18.98 | $18.98 | 428,373 |
| 2023-11-27 | $18.86 | $18.89 | $18.83 | $18.87 | $18.87 | 22,330 |
| 2023-11-24 | $18.79 | $18.90 | $18.79 | $18.85 | $18.85 | 12,553 |
| 2023-11-22 | $18.95 | $19.00 | $18.90 | $18.94 | $18.94 | 27,986 |
| 2023-11-21 | $19.13 | $19.13 | $19.00 | $19.04 | $19.04 | 17,734 |
| 2023-11-20 | $18.99 | $19.10 | $18.99 | $19.06 | $19.06 | 55,000 |
| 2023-11-17 | $18.79 | $18.93 | $18.79 | $18.86 | $18.86 | 625,262 |
| 2023-11-16 | $18.72 | $18.85 | $18.68 | $18.76 | $18.76 | 28,596 |
| 2023-11-15 | $18.85 | $18.85 | $18.75 | $18.81 | $18.81 | 48,406 |
| 2023-11-14 | $18.61 | $18.84 | $18.61 | $18.78 | $18.78 | 22,519 |
| 2023-11-13 | $18.32 | $18.33 | $18.22 | $18.30 | $18.30 | 10,012 |
| 2023-11-10 | $18.35 | $18.53 | $18.35 | $18.51 | $18.51 | 9,759 |
| 2023-11-09 | $18.56 | $18.58 | $18.35 | $18.38 | $18.38 | 32,728 |
| 2023-11-08 | $18.51 | $18.57 | $18.46 | $18.54 | $18.54 | 57,094 |
| 2023-11-07 | $18.47 | $18.60 | $18.47 | $18.60 | $18.60 | 120,676 |
| 2023-11-06 | $18.42 | $18.58 | $18.42 | $18.54 | $18.54 | 39,911 |
| 2023-11-03 | $18.25 | $18.46 | $18.19 | $18.37 | $18.37 | 335,009 |
| 2023-11-02 | $18.01 | $18.13 | $17.96 | $18.08 | $18.08 | 39,174 |
| 2023-11-01 | $17.50 | $17.66 | $17.45 | $17.63 | $17.63 | 118,099 |
| 2023-10-31 | $17.44 | $17.44 | $17.35 | $17.42 | $17.42 | 30,250 |
| 2023-10-30 | $17.71 | $17.71 | $17.56 | $17.69 | $17.69 | 52,104 |
| 2023-10-27 | $17.36 | $17.66 | $17.36 | $17.51 | $17.51 | 15,885 |
| 2023-10-26 | $17.54 | $17.87 | $17.54 | $17.64 | $17.64 | 22,622 |
| 2023-10-25 | $17.75 | $17.75 | $17.54 | $17.60 | $17.60 | 33,291 |
| 2023-10-24 | $17.76 | $17.89 | $17.76 | $17.89 | $17.89 | 18,859 |
| 2023-10-23 | $17.51 | $17.68 | $17.46 | $17.61 | $17.61 | 25,251 |
| 2023-10-20 | $17.59 | $17.60 | $17.48 | $17.50 | $17.50 | 62,343 |
| 2023-10-19 | $17.77 | $17.93 | $17.77 | $17.79 | $17.79 | 79,226 |
| 2023-10-18 | $18.05 | $18.05 | $17.76 | $17.76 | $17.76 | 70,926 |
| 2023-10-17 | $18.19 | $18.36 | $18.18 | $18.23 | $18.23 | 19,978 |
| 2023-10-16 | $18.31 | $18.48 | $18.31 | $18.47 | $18.47 | 24,392 |
| 2023-10-13 | $18.44 | $18.51 | $18.33 | $18.35 | $18.35 | 61,458 |
| 2023-10-12 | $18.57 | $18.62 | $18.37 | $18.44 | $18.44 | 15,311 |
| 2023-10-11 | $18.73 | $18.73 | $18.53 | $18.60 | $18.60 | 19,400 |
| 2023-10-10 | $18.56 | $18.80 | $18.48 | $18.80 | $18.80 | 18,327 |
| 2023-10-09 | $18.31 | $18.43 | $18.26 | $18.42 | $18.42 | 9,314 |
| 2023-10-06 | $18.26 | $18.58 | $18.26 | $18.54 | $18.54 | 13,770 |
| 2023-10-05 | $18.21 | $18.36 | $18.21 | $18.29 | $18.29 | 16,696 |
| 2023-10-04 | $18.33 | $18.38 | $18.20 | $18.26 | $18.26 | 39,828 |
| 2023-10-03 | $18.45 | $18.54 | $18.32 | $18.40 | $18.40 | 61,168 |
| 2023-10-02 | $18.34 | $18.58 | $18.34 | $18.53 | $18.53 | 99,986 |
| 2023-09-29 | $18.78 | $18.78 | $18.53 | $18.55 | $18.55 | 60,973 |
| 2023-09-28 | $18.53 | $18.74 | $18.53 | $18.67 | $18.67 | 14,845 |
| 2023-09-27 | $18.53 | $18.53 | $18.33 | $18.44 | $18.44 | 21,969 |
| 2023-09-26 | $18.52 | $18.54 | $18.38 | $18.38 | $18.38 | 7,552 |
| 2023-09-25 | $18.54 | $18.67 | $18.54 | $18.67 | $18.67 | 23,102 |
| 2023-09-22 | $18.70 | $18.72 | $18.57 | $18.59 | $18.59 | 31,211 |
| 2023-09-21 | $18.50 | $18.51 | $18.38 | $18.38 | $18.38 | 55,634 |
| 2023-09-20 | $18.79 | $18.93 | $18.68 | $18.70 | $18.70 | 26,764 |
| 2023-09-19 | $18.69 | $18.72 | $18.52 | $18.60 | $18.60 | 20,019 |
| 2023-09-18 | $18.84 | $18.85 | $18.68 | $18.68 | $18.68 | 12,081 |
| 2023-09-15 | $19.28 | $19.29 | $19.18 | $19.19 | $18.90 | 10,017 |
| 2023-09-14 | $19.26 | $19.36 | $19.18 | $19.35 | $19.06 | 4,861 |
| 2023-09-13 | $19.07 | $19.19 | $18.98 | $19.15 | $18.86 | 20,849 |
| 2023-09-12 | $18.93 | $19.07 | $18.83 | $19.00 | $18.71 | 32,101 |
| 2023-09-11 | $19.03 | $19.03 | $18.94 | $18.97 | $18.68 | 8,558 |
| 2023-09-08 | $19.07 | $19.25 | $18.90 | $19.07 | $19.07 | 27,617 |
| 2023-09-07 | $19.07 | $19.07 | $18.91 | $19.06 | $19.06 | 15,830 |
| 2023-09-06 | $19.36 | $19.37 | $19.17 | $19.22 | $19.22 | 29,943 |
| 2023-09-05 | $19.28 | $19.47 | $19.25 | $19.47 | $19.47 | 20,427 |
| 2023-09-01 | $19.39 | $19.39 | $19.17 | $19.21 | $19.21 | 56,589 |
| 2023-08-31 | $19.57 | $19.57 | $19.35 | $19.39 | $19.39 | 40,432 |
| 2023-08-30 | $19.54 | $20.00 | $19.54 | $19.54 | $19.54 | 55,139 |
| 2023-08-29 | $19.32 | $19.75 | $19.30 | $19.75 | $19.75 | 16,458 |
| 2023-08-28 | $19.34 | $19.43 | $19.31 | $19.40 | $19.40 | 9,765 |
| 2023-08-25 | $19.34 | $19.46 | $19.24 | $19.32 | $19.32 | 21,363 |
| 2023-08-24 | $19.53 | $19.58 | $19.37 | $19.42 | $19.42 | 45,993 |
| 2023-08-23 | $19.23 | $19.54 | $19.01 | $19.47 | $19.47 | 18,881 |
| 2023-08-22 | $19.18 | $19.23 | $19.09 | $19.17 | $19.17 | 15,049 |
| 2023-08-21 | $19.14 | $19.20 | $19.04 | $19.20 | $19.20 | 15,917 |
| 2023-08-18 | $19.06 | $19.14 | $18.92 | $19.12 | $19.12 | 558,272 |
| 2023-08-17 | $19.43 | $19.43 | $19.21 | $19.21 | $19.21 | 26,762 |
| 2023-08-16 | $19.17 | $19.21 | $19.04 | $19.04 | $19.04 | 27,724 |
| 2023-08-15 | $19.04 | $19.09 | $18.99 | $19.09 | $19.09 | 25,058 |
| 2023-08-14 | $19.02 | $19.06 | $18.92 | $19.05 | $19.05 | 9,117 |
| 2023-08-11 | $19.23 | $19.28 | $19.16 | $19.16 | $19.16 | 10,913 |
| 2023-08-10 | $19.34 | $19.52 | $19.23 | $19.28 | $19.28 | 12,846 |
| 2023-08-09 | $19.47 | $19.56 | $19.42 | $19.44 | $19.44 | 44,850 |
| 2023-08-08 | $19.46 | $19.70 | $19.34 | $19.54 | $19.54 | 22,607 |
| 2023-08-07 | $19.64 | $19.75 | $19.43 | $19.69 | $19.69 | 25,040 |
| 2023-08-04 | $19.28 | $19.52 | $19.25 | $19.37 | $19.37 | 25,289 |
| 2023-08-03 | $19.17 | $19.19 | $19.06 | $19.15 | $19.15 | 14,765 |
| 2023-08-02 | $19.33 | $19.67 | $19.08 | $19.18 | $19.18 | 128,455 |
| 2023-08-01 | $19.83 | $20.00 | $19.51 | $19.70 | $19.70 | 207,677 |
| 2023-07-31 | $20.14 | $20.26 | $20.05 | $20.13 | $20.13 | 96,123 |
| 2023-07-28 | $20.54 | $20.62 | $20.40 | $20.49 | $20.49 | 434,678 |
| 2023-07-27 | $20.21 | $20.44 | $20.13 | $20.14 | $20.14 | 34,208 |
| 2023-07-26 | $20.19 | $20.42 | $19.82 | $20.40 | $20.40 | 57,145 |
| 2023-07-25 | $20.32 | $20.41 | $20.30 | $20.31 | $20.31 | 28,128 |
| 2023-07-24 | $20.21 | $20.31 | $20.10 | $20.28 | $20.28 | 36,403 |
| 2023-07-21 | $20.14 | $20.26 | $19.95 | $19.95 | $19.95 | 24,404 |
| 2023-07-20 | $19.99 | $20.03 | $19.85 | $19.99 | $19.99 | 35,322 |
| 2023-07-19 | $20.06 | $20.38 | $19.97 | $20.02 | $20.02 | 126,145 |
| 2023-07-18 | $20.12 | $20.26 | $20.12 | $20.24 | $20.24 | 104,361 |
| 2023-07-17 | $20.06 | $20.31 | $19.98 | $20.11 | $20.11 | 14,903 |
| 2023-07-14 | $20.24 | $20.24 | $20.02 | $20.15 | $20.15 | 22,979 |
| 2023-07-13 | $19.88 | $20.10 | $19.76 | $20.06 | $20.06 | 34,691 |
| 2023-07-12 | $19.50 | $19.68 | $19.50 | $19.64 | $19.64 | 130,928 |
| 2023-07-11 | $19.15 | $19.19 | $19.09 | $19.13 | $19.13 | 23,044 |
| 2023-07-10 | $18.94 | $19.12 | $18.89 | $19.02 | $19.02 | 28,561 |
| 2023-07-07 | $18.75 | $19.00 | $18.75 | $18.92 | $18.92 | 16,894 |
| 2023-07-06 | $19.04 | $19.14 | $18.72 | $18.80 | $18.80 | 48,158 |
| 2023-07-05 | $19.20 | $19.29 | $19.11 | $19.23 | $19.23 | 67,088 |
| 2023-07-03 | $19.21 | $19.29 | $19.14 | $19.26 | $19.26 | 36,350 |
| 2023-06-30 | $18.96 | $18.99 | $18.83 | $18.97 | $18.97 | 21,950 |
| 2023-06-29 | $18.61 | $18.74 | $18.53 | $18.61 | $18.61 | 22,160 |
| 2023-06-28 | $18.70 | $18.70 | $18.57 | $18.58 | $18.58 | 16,038 |
| 2023-06-27 | $18.66 | $18.78 | $18.65 | $18.72 | $18.72 | 18,519 |
| 2023-06-26 | $18.71 | $18.83 | $18.68 | $18.76 | $18.76 | 25,929 |
| 2023-06-23 | $18.66 | $18.78 | $18.63 | $18.67 | $18.67 | 7,016 |
| 2023-06-22 | $18.88 | $18.95 | $18.80 | $18.87 | $18.87 | 12,432 |
| 2023-06-21 | $19.00 | $19.00 | $18.84 | $18.95 | $18.95 | 20,085 |
| 2023-06-20 | $19.11 | $19.20 | $18.94 | $18.96 | $18.96 | 27,345 |
| 2023-06-16 | $19.46 | $19.53 | $19.39 | $19.42 | $19.31 | 31,662 |
| 2023-06-15 | $19.34 | $19.55 | $19.34 | $19.54 | $19.43 | 51,775 |
| 2023-06-14 | $19.13 | $19.29 | $19.10 | $19.27 | $19.16 | 41,126 |
| 2023-06-13 | $19.04 | $19.19 | $18.99 | $19.15 | $19.04 | 39,293 |
| 2023-06-12 | $18.92 | $18.97 | $18.81 | $18.91 | $18.81 | 14,519 |
| 2023-06-09 | $18.90 | $18.99 | $18.84 | $18.97 | $18.86 | 20,750 |
| 2023-06-08 | $18.74 | $18.82 | $18.69 | $18.79 | $18.69 | 19,586 |
| 2023-06-07 | $18.88 | $18.92 | $18.76 | $18.80 | $18.69 | 15,146 |
| 2023-06-06 | $18.73 | $18.90 | $18.71 | $18.87 | $18.76 | 14,717 |
| 2023-06-05 | $18.71 | $18.79 | $18.65 | $18.70 | $18.60 | 19,426 |
| 2023-06-02 | $18.68 | $18.78 | $18.62 | $18.76 | $18.76 | 18,242 |
| 2023-06-01 | $18.29 | $18.55 | $18.26 | $18.48 | $18.48 | 18,509 |
| 2023-05-31 | $18.34 | $18.42 | $18.11 | $18.33 | $18.33 | 33,365 |
| 2023-05-30 | $18.51 | $18.61 | $18.41 | $18.56 | $18.56 | 12,388 |
| 2023-05-26 | $18.20 | $18.52 | $18.20 | $18.49 | $18.49 | 21,172 |
| 2023-05-25 | $18.12 | $18.14 | $17.97 | $18.04 | $18.04 | 15,298 |
| 2023-05-24 | $18.03 | $18.11 | $17.92 | $18.00 | $18.00 | 54,329 |
| 2023-05-23 | $18.15 | $18.26 | $18.02 | $18.02 | $18.02 | 10,934 |
| 2023-05-22 | $18.31 | $18.35 | $18.26 | $18.26 | $18.26 | 10,016 |
| 2023-05-19 | $18.35 | $18.41 | $18.30 | $18.34 | $18.34 | 9,966 |
| 2023-05-18 | $18.34 | $18.37 | $18.27 | $18.37 | $18.37 | 67,810 |
| 2023-05-17 | $18.18 | $18.35 | $17.92 | $18.33 | $18.33 | 21,655 |
| 2023-05-16 | $18.30 | $18.30 | $18.11 | $18.11 | $18.11 | 15,148 |
| 2023-05-15 | $18.24 | $18.34 | $18.14 | $18.34 | $18.34 | 15,288 |
| 2023-05-12 | $18.20 | $18.25 | $18.12 | $18.16 | $18.16 | 11,705 |
| 2023-05-11 | $18.19 | $18.29 | $18.19 | $18.24 | $18.24 | 13,853 |
| 2023-05-10 | $18.38 | $18.44 | $18.36 | $18.41 | $18.41 | 18,549 |
| 2023-05-09 | $18.48 | $18.48 | $18.35 | $18.42 | $18.42 | 68,102 |
| 2023-05-08 | $18.37 | $18.49 | $18.37 | $18.46 | $18.46 | 18,026 |
| 2023-05-05 | $18.30 | $18.51 | $18.30 | $18.48 | $18.48 | 34,774 |
| 2023-05-04 | $18.32 | $18.37 | $18.29 | $18.29 | $18.29 | 20,328 |
| 2023-05-03 | $18.17 | $18.35 | $17.96 | $18.22 | $18.22 | 9,515 |
| 2023-05-02 | $18.29 | $18.29 | $18.20 | $18.25 | $18.25 | 20,104 |
| 2023-05-01 | $18.32 | $18.36 | $18.26 | $18.32 | $18.32 | 41,582 |
| 2023-04-28 | $18.09 | $18.35 | $18.09 | $18.28 | $18.28 | 30,182 |
| 2023-04-27 | $18.05 | $18.28 | $18.05 | $18.28 | $18.28 | 23,984 |
| 2023-04-26 | $17.95 | $18.10 | $17.83 | $18.03 | $18.03 | 59,539 |
| 2023-04-25 | $18.02 | $18.02 | $17.84 | $17.86 | $17.86 | 65,508 |
| 2023-04-24 | $18.27 | $18.34 | $18.22 | $18.28 | $18.28 | 17,185 |
| 2023-04-21 | $18.31 | $18.32 | $18.21 | $18.24 | $18.24 | 29,243 |
| 2023-04-20 | $18.42 | $18.50 | $18.34 | $18.41 | $18.41 | 43,282 |
| 2023-04-19 | $18.47 | $18.51 | $18.40 | $18.46 | $18.46 | 15,956 |
| 2023-04-18 | $18.67 | $18.83 | $18.52 | $18.60 | $18.60 | 23,608 |
| 2023-04-17 | $18.71 | $18.71 | $18.61 | $18.69 | $18.69 | 31,276 |
| 2023-04-14 | $18.62 | $18.78 | $18.61 | $18.72 | $18.72 | 42,789 |
| 2023-04-13 | $18.75 | $18.84 | $18.60 | $18.75 | $18.75 | 34,325 |
| 2023-04-12 | $18.78 | $18.78 | $18.63 | $18.68 | $18.68 | 59,374 |
| 2023-04-11 | $18.67 | $18.73 | $18.65 | $18.68 | $18.68 | 11,439 |
| 2023-04-10 | $18.40 | $18.58 | $18.38 | $18.58 | $18.58 | 27,770 |
| 2023-04-06 | $18.32 | $18.45 | $18.20 | $18.40 | $18.40 | 16,001 |
| 2023-04-05 | $18.55 | $18.55 | $18.20 | $18.32 | $18.32 | 135,558 |
| 2023-04-04 | $18.58 | $18.62 | $18.48 | $18.52 | $18.52 | 165,008 |
| 2023-04-03 | $18.56 | $18.56 | $18.38 | $18.55 | $18.55 | 35,233 |
| 2023-03-31 | $18.59 | $18.67 | $18.44 | $18.53 | $18.53 | 83,194 |
| 2023-03-30 | $18.52 | $18.64 | $18.44 | $18.60 | $18.60 | 25,627 |
| 2023-03-29 | $17.97 | $18.48 | $17.97 | $18.43 | $18.43 | 24,091 |
| 2023-03-28 | $18.28 | $18.40 | $18.28 | $18.32 | $18.32 | 9,046 |
| 2023-03-27 | $18.28 | $18.33 | $18.17 | $18.31 | $18.31 | 14,410 |
| 2023-03-24 | $18.26 | $18.37 | $18.18 | $18.26 | $18.26 | 22,314 |
| 2023-03-23 | $18.21 | $18.44 | $18.18 | $18.23 | $18.23 | 18,005 |
| 2023-03-22 | $18.08 | $18.36 | $18.02 | $18.11 | $18.11 | 15,062 |
| 2023-03-21 | $17.91 | $17.96 | $17.86 | $17.92 | $17.92 | 13,423 |
| 2023-03-20 | $17.79 | $17.90 | $17.70 | $17.87 | $17.87 | 22,529 |
| 2023-03-17 | $17.84 | $17.84 | $17.67 | $17.71 | $17.65 | 3,227 |
| 2023-03-16 | $17.47 | $17.82 | $17.47 | $17.80 | $17.74 | 25,111 |
| 2023-03-15 | $17.71 | $17.71 | $17.53 | $17.59 | $17.53 | 104,566 |
| 2023-03-14 | $17.90 | $18.19 | $17.85 | $17.93 | $17.87 | 12,373 |
| 2023-03-13 | $18.01 | $18.12 | $18.00 | $18.03 | $18.03 | 11,413 |
| 2023-03-10 | $18.23 | $18.25 | $18.02 | $18.12 | $18.12 | 10,261 |
| 2023-03-09 | $18.41 | $18.66 | $18.17 | $18.21 | $18.21 | 15,769 |
| 2023-03-08 | $18.48 | $18.50 | $18.39 | $18.42 | $18.42 | 31,636 |
| 2023-03-07 | $18.54 | $18.54 | $18.30 | $18.35 | $18.35 | 12,146 |
| 2023-03-06 | $18.48 | $18.66 | $18.48 | $18.62 | $18.62 | 14,404 |
| 2023-03-03 | $18.49 | $18.62 | $18.45 | $18.62 | $18.62 | 18,647 |
| 2023-03-02 | $18.38 | $18.51 | $18.36 | $18.47 | $18.47 | 20,846 |
| 2023-03-01 | $18.45 | $18.55 | $18.43 | $18.52 | $18.52 | 20,080 |
| 2023-02-28 | $18.35 | $18.42 | $18.10 | $18.10 | $18.10 | 120,268 |
| 2023-02-27 | $18.21 | $18.35 | $18.21 | $18.35 | $18.35 | 13,332 |
| 2023-02-24 | $18.19 | $18.19 | $18.09 | $18.12 | $18.12 | 13,486 |
| 2023-02-23 | $18.51 | $18.51 | $18.31 | $18.37 | $18.37 | 17,563 |
| 2023-02-22 | $18.21 | $18.63 | $18.08 | $18.27 | $18.27 | 60,102 |
| 2023-02-21 | $18.36 | $18.62 | $18.20 | $18.26 | $18.26 | 32,140 |
| 2023-02-17 | $18.40 | $18.40 | $18.28 | $18.34 | $18.34 | 10,062 |
| 2023-02-16 | $18.40 | $18.62 | $18.31 | $18.54 | $18.54 | 61,939 |
| 2023-02-15 | $18.47 | $18.51 | $18.40 | $18.48 | $18.48 | 18,402 |
| 2023-02-14 | $18.37 | $18.60 | $18.37 | $18.52 | $18.52 | 32,067 |
| 2023-02-13 | $18.29 | $18.53 | $18.29 | $18.51 | $18.51 | 31,228 |
| 2023-02-10 | $18.47 | $18.50 | $18.24 | $18.25 | $18.25 | 38,447 |
| 2023-02-09 | $18.65 | $18.65 | $18.47 | $18.57 | $18.57 | 21,792 |
| 2023-02-08 | $18.53 | $18.58 | $18.42 | $18.55 | $18.55 | 30,607 |
| 2023-02-07 | $18.62 | $18.76 | $18.53 | $18.71 | $18.71 | 50,852 |
| 2023-02-06 | $18.65 | $18.77 | $18.59 | $18.73 | $18.73 | 27,848 |
| 2023-02-03 | $18.92 | $19.00 | $18.84 | $18.85 | $18.85 | 33,995 |
| 2023-02-02 | $19.16 | $19.17 | $18.95 | $19.03 | $19.03 | 44,513 |
| 2023-02-01 | $18.93 | $19.16 | $18.85 | $19.11 | $19.11 | 23,983 |
| 2023-01-31 | $18.86 | $18.90 | $18.77 | $18.89 | $18.89 | 34,097 |
| 2023-01-30 | $18.93 | $18.99 | $18.90 | $18.90 | $18.90 | 18,168 |
| 2023-01-27 | $19.27 | $19.27 | $19.16 | $19.17 | $19.17 | 146,771 |
| 2023-01-26 | $19.17 | $19.23 | $19.07 | $19.21 | $19.21 | 51,192 |
| 2023-01-25 | $19.07 | $19.21 | $18.95 | $19.17 | $19.17 | 39,991 |
| 2023-01-24 | $19.05 | $19.24 | $19.05 | $19.18 | $19.18 | 101,895 |
| 2023-01-23 | $19.06 | $19.24 | $19.06 | $19.18 | $19.18 | 56,349 |
| 2023-01-20 | $18.80 | $19.06 | $18.79 | $19.01 | $19.01 | 49,557 |
| 2023-01-19 | $18.78 | $18.86 | $18.71 | $18.80 | $18.80 | 19,584 |
| 2023-01-18 | $18.94 | $18.96 | $18.68 | $18.71 | $18.71 | 69,179 |
| 2023-01-17 | $18.65 | $18.75 | $18.65 | $18.75 | $18.75 | 146,495 |
| 2023-01-13 | $18.52 | $18.59 | $18.46 | $18.56 | $18.56 | 88,948 |
| 2023-01-12 | $18.58 | $18.69 | $18.46 | $18.66 | $18.66 | 30,610 |
| 2023-01-11 | $18.33 | $18.51 | $18.33 | $18.42 | $18.42 | 15,449 |
| 2023-01-10 | $18.44 | $18.51 | $18.39 | $18.47 | $18.47 | 23,028 |
| 2023-01-09 | $18.50 | $18.58 | $18.42 | $18.46 | $18.46 | 53,805 |
| 2023-01-06 | $18.09 | $18.43 | $18.09 | $18.34 | $18.34 | 123,785 |
| 2023-01-05 | $17.85 | $17.93 | $17.76 | $17.89 | $17.89 | 68,622 |
| 2023-01-04 | $17.97 | $18.28 | $17.97 | $18.28 | $18.28 | 132,153 |
| 2023-01-03 | $17.94 | $18.03 | $17.88 | $17.97 | $17.97 | 88,644 |
| 2022-12-30 | $17.84 | $17.90 | $17.73 | $17.79 | $17.79 | 19,319 |
| 2022-12-29 | $17.82 | $17.98 | $17.82 | $17.91 | $17.91 | 44,737 |
| 2022-12-28 | $17.87 | $17.87 | $17.63 | $17.63 | $17.63 | 27,213 |
| 2022-12-27 | $17.91 | $18.09 | $17.91 | $18.04 | $18.04 | 55,016 |
| 2022-12-23 | $17.86 | $17.96 | $17.84 | $17.90 | $17.90 | 23,986 |
| 2022-12-22 | $17.86 | $17.89 | $17.69 | $17.80 | $17.80 | 42,484 |
| 2022-12-21 | $17.86 | $18.04 | $17.86 | $17.99 | $17.99 | 25,822 |
| 2022-12-20 | $17.81 | $18.05 | $17.81 | $18.05 | $18.05 | 39,041 |
| 2022-12-19 | $18.01 | $18.23 | $17.78 | $17.94 | $17.94 | 46,581 |
| 2022-12-16 | $18.00 | $18.12 | $17.92 | $18.06 | $18.01 | 750,279 |
| 2022-12-15 | $17.99 | $18.11 | $17.84 | $17.84 | $17.79 | 97,817 |
| 2022-12-14 | $18.23 | $18.26 | $18.09 | $18.19 | $18.13 | 105,636 |
| 2022-12-13 | $18.31 | $18.31 | $18.06 | $18.12 | $18.07 | 29,528 |
| 2022-12-12 | $18.00 | $18.04 | $17.90 | $18.04 | $17.99 | 67,621 |
| 2022-12-09 | $18.06 | $18.17 | $18.01 | $18.04 | $17.99 | 567,461 |
| 2022-12-08 | $17.99 | $18.11 | $17.99 | $18.10 | $18.05 | 16,137 |
| 2022-12-07 | $18.01 | $18.04 | $17.93 | $17.97 | $17.92 | 61,051 |
| 2022-12-06 | $18.07 | $18.14 | $17.92 | $17.92 | $17.87 | 87,040 |
| 2022-12-05 | $18.21 | $18.23 | $18.02 | $18.08 | $18.03 | 268,976 |
| 2022-12-02 | $18.10 | $18.31 | $18.10 | $18.22 | $18.17 | 14,052 |
| 2022-12-01 | $18.27 | $18.38 | $18.18 | $18.24 | $18.18 | 95,918 |
| 2022-11-30 | $18.14 | $18.32 | $18.02 | $18.28 | $18.23 | 63,848 |
| 2022-11-29 | $17.76 | $17.82 | $17.72 | $17.79 | $17.74 | 43,281 |
| 2022-11-28 | $17.54 | $17.69 | $17.54 | $17.56 | $17.51 | 11,671 |
| 2022-11-25 | $17.61 | $17.62 | $17.58 | $17.58 | $17.53 | 14,739 |
| 2022-11-23 | $17.35 | $17.50 | $17.35 | $17.47 | $17.42 | 22,407 |
| 2022-11-22 | $17.20 | $17.33 | $17.20 | $17.29 | $17.24 | 21,118 |
| 2022-11-21 | $17.21 | $17.23 | $17.10 | $17.20 | $17.15 | 30,525 |
| 2022-11-18 | $17.22 | $17.27 | $17.18 | $17.20 | $17.15 | 68,676 |
| 2022-11-17 | $17.09 | $17.26 | $17.09 | $17.26 | $17.21 | 33,397 |
| 2022-11-16 | $17.32 | $17.32 | $17.21 | $17.23 | $17.18 | 31,688 |
| 2022-11-15 | $17.61 | $17.66 | $17.47 | $17.55 | $17.50 | 139,558 |
| 2022-11-14 | $17.37 | $17.45 | $17.27 | $17.34 | $17.29 | 8,507 |
| 2022-11-11 | $17.38 | $17.47 | $17.29 | $17.42 | $17.37 | 18,294 |
| 2022-11-10 | $16.99 | $17.19 | $16.93 | $17.19 | $17.14 | 80,295 |
| 2022-11-09 | $16.74 | $16.84 | $16.62 | $16.63 | $16.58 | 105,408 |
| 2022-11-08 | $16.79 | $16.93 | $16.70 | $16.81 | $16.76 | 47,281 |
| 2022-11-07 | $16.80 | $16.85 | $16.76 | $16.77 | $16.72 | 44,142 |
| 2022-11-04 | $16.70 | $16.80 | $16.64 | $16.80 | $16.76 | 26,451 |
| 2022-11-03 | $15.95 | $16.16 | $15.95 | $16.14 | $16.09 | 16,633 |
| 2022-11-02 | $16.12 | $16.27 | $15.94 | $15.95 | $15.91 | 87,987 |
| 2022-11-01 | $16.05 | $16.13 | $15.98 | $16.07 | $16.02 | 75,640 |
| 2022-10-31 | $15.74 | $15.87 | $15.73 | $15.84 | $15.80 | 32,272 |
| 2022-10-28 | $15.92 | $15.99 | $15.86 | $15.96 | $15.96 | 78,760 |
| 2022-10-27 | $16.00 | $16.15 | $16.00 | $16.03 | $16.03 | 49,438 |
| 2022-10-26 | $15.90 | $16.14 | $15.90 | $16.03 | $16.03 | 145,906 |
| 2022-10-25 | $15.85 | $16.01 | $15.85 | $15.99 | $15.99 | 58,951 |
| 2022-10-24 | $16.00 | $16.01 | $15.82 | $15.93 | $15.93 | 27,636 |
| 2022-10-21 | $16.08 | $16.37 | $16.08 | $16.36 | $16.36 | 45,695 |
| 2022-10-20 | $16.09 | $16.29 | $16.07 | $16.10 | $16.10 | 22,479 |
| 2022-10-19 | $16.02 | $16.08 | $15.93 | $15.97 | $15.97 | 30,102 |
| 2022-10-18 | $16.33 | $16.33 | $16.04 | $16.17 | $16.17 | 66,953 |
| 2022-10-17 | $16.18 | $16.37 | $16.18 | $16.31 | $16.31 | 109,654 |
| 2022-10-14 | $16.30 | $16.30 | $15.91 | $15.92 | $15.92 | 75,770 |
| 2022-10-13 | $15.94 | $16.38 | $15.85 | $16.32 | $16.32 | 59,272 |
| 2022-10-12 | $16.28 | $16.32 | $16.21 | $16.26 | $16.26 | 32,706 |
| 2022-10-11 | $16.36 | $16.41 | $16.16 | $16.23 | $16.23 | 311,650 |
| 2022-10-10 | $16.60 | $16.60 | $16.37 | $16.42 | $16.42 | 64,771 |
| 2022-10-07 | $16.77 | $16.78 | $16.61 | $16.64 | $16.64 | 65,204 |
| 2022-10-06 | $16.93 | $17.07 | $16.91 | $16.93 | $16.93 | 50,037 |
| 2022-10-05 | $16.95 | $17.11 | $16.90 | $17.06 | $17.06 | 50,785 |
| 2022-10-04 | $17.01 | $17.14 | $17.01 | $17.06 | $17.06 | 117,348 |
| 2022-10-03 | $16.53 | $16.72 | $16.53 | $16.70 | $16.70 | 89,790 |
| 2022-09-30 | $16.40 | $16.54 | $16.37 | $16.39 | $16.39 | 24,052 |
| 2022-09-29 | $16.48 | $16.57 | $16.40 | $16.53 | $16.53 | 48,675 |
| 2022-09-28 | $16.65 | $16.87 | $16.58 | $16.85 | $16.85 | 89,596 |
| 2022-09-27 | $16.98 | $17.10 | $16.84 | $16.89 | $16.89 | 46,022 |
| 2022-09-26 | $17.00 | $17.04 | $16.83 | $16.87 | $16.87 | 127,255 |
| 2022-09-23 | $17.41 | $17.41 | $17.17 | $17.23 | $17.23 | 40,343 |
| 2022-09-22 | $17.87 | $17.87 | $17.73 | $17.76 | $17.76 | 20,513 |
| 2022-09-21 | $17.92 | $18.05 | $17.76 | $17.76 | $17.76 | 53,920 |
| 2022-09-20 | $17.90 | $17.96 | $17.85 | $17.94 | $17.94 | 33,658 |
| 2022-09-19 | $17.88 | $18.02 | $17.79 | $18.00 | $18.00 | 63,986 |
| 2022-09-16 | $18.34 | $18.45 | $18.32 | $18.42 | $18.08 | 322,177 |
| 2022-09-15 | $18.58 | $18.68 | $18.51 | $18.52 | $18.52 | 12,678 |
| 2022-09-14 | $18.68 | $18.77 | $18.63 | $18.70 | $18.70 | 81,009 |
| 2022-09-13 | $18.74 | $18.74 | $18.39 | $18.42 | $18.42 | 50,499 |
| 2022-09-12 | $19.04 | $19.14 | $18.97 | $19.05 | $19.05 | 54,752 |
| 2022-09-09 | $18.86 | $18.98 | $18.86 | $18.95 | $18.95 | 47,999 |
| 2022-09-08 | $18.58 | $18.65 | $18.49 | $18.63 | $18.63 | 58,697 |
| 2022-09-07 | $18.43 | $18.61 | $18.40 | $18.60 | $18.60 | 28,969 |
| 2022-09-06 | $18.65 | $18.77 | $18.52 | $18.54 | $18.54 | 105,704 |
| 2022-09-02 | $18.78 | $18.81 | $18.54 | $18.55 | $18.55 | 23,256 |
| 2022-09-01 | $18.66 | $18.75 | $18.52 | $18.73 | $18.73 | 186,855 |
| 2022-08-31 | $18.91 | $18.93 | $18.80 | $18.81 | $18.81 | 47,944 |
| 2022-08-30 | $19.00 | $19.00 | $18.70 | $18.76 | $18.76 | 44,654 |
| 2022-08-29 | $18.99 | $19.11 | $18.95 | $18.99 | $18.99 | 34,736 |
| 2022-08-26 | $19.37 | $19.42 | $19.05 | $19.05 | $19.05 | 13,996 |
| 2022-08-25 | $19.27 | $19.41 | $19.24 | $19.41 | $19.41 | 20,234 |
| 2022-08-24 | $19.02 | $19.13 | $19.01 | $19.08 | $19.08 | 41,445 |
| 2022-08-23 | $19.01 | $19.18 | $19.01 | $19.09 | $19.09 | 67,218 |
| 2022-08-22 | $19.01 | $19.04 | $18.97 | $18.98 | $18.98 | 18,242 |
| 2022-08-19 | $19.16 | $19.17 | $19.09 | $19.13 | $19.13 | 87,758 |
| 2022-08-18 | $19.28 | $19.34 | $19.22 | $19.27 | $19.27 | 19,789 |
| 2022-08-17 | $19.25 | $19.38 | $19.21 | $19.30 | $19.30 | 41,230 |
| 2022-08-16 | $19.37 | $19.45 | $19.34 | $19.40 | $19.40 | 57,828 |
| 2022-08-15 | $19.28 | $19.43 | $19.28 | $19.36 | $19.36 | 23,359 |
| 2022-08-12 | $19.29 | $19.44 | $19.27 | $19.44 | $19.44 | 20,394 |
| 2022-08-11 | $19.16 | $19.30 | $19.05 | $19.11 | $19.11 | 396,608 |
| 2022-08-10 | $18.92 | $19.10 | $18.92 | $19.08 | $19.08 | 28,851 |
| 2022-08-09 | $18.70 | $18.78 | $18.66 | $18.73 | $18.73 | 69,771 |
| 2022-08-08 | $18.62 | $18.65 | $18.50 | $18.54 | $18.54 | 34,096 |
| 2022-08-05 | $18.47 | $18.60 | $18.47 | $18.60 | $18.60 | 38,910 |
| 2022-08-04 | $18.43 | $18.46 | $18.37 | $18.41 | $18.41 | 38,527 |
| 2022-08-03 | $18.33 | $18.41 | $18.24 | $18.39 | $18.39 | 33,390 |
| 2022-08-02 | $18.37 | $18.56 | $18.35 | $18.37 | $18.37 | 32,258 |
| 2022-08-01 | $18.54 | $18.68 | $18.38 | $18.60 | $18.60 | 43,098 |
| 2022-07-29 | $18.70 | $18.79 | $18.58 | $18.79 | $18.79 | 35,223 |
| 2022-07-28 | $18.82 | $18.84 | $18.66 | $18.82 | $18.82 | 27,722 |
| 2022-07-27 | $18.66 | $18.85 | $18.57 | $18.82 | $18.82 | 27,557 |
| 2022-07-26 | $18.44 | $18.52 | $18.30 | $18.36 | $18.36 | 40,723 |
| 2022-07-25 | $18.50 | $18.56 | $18.43 | $18.55 | $18.55 | 30,319 |
| 2022-07-22 | $18.43 | $18.52 | $18.32 | $18.39 | $18.39 | 70,055 |
| 2022-07-21 | $18.38 | $18.44 | $18.25 | $18.43 | $18.43 | 203,450 |
| 2022-07-20 | $18.29 | $18.37 | $18.23 | $18.32 | $18.32 | 26,658 |
| 2022-07-19 | $18.45 | $18.51 | $18.42 | $18.46 | $18.46 | 54,804 |
| 2022-07-18 | $18.32 | $18.52 | $18.09 | $18.11 | $18.11 | 24,989 |
| 2022-07-15 | $18.01 | $18.09 | $17.92 | $18.06 | $18.06 | 120,620 |
| 2022-07-14 | $17.91 | $18.01 | $17.77 | $18.00 | $18.00 | 48,025 |
| 2022-07-13 | $17.97 | $18.08 | $17.83 | $18.04 | $18.04 | 73,753 |
| 2022-07-12 | $18.05 | $18.17 | $17.98 | $18.04 | $18.04 | 68,234 |
| 2022-07-11 | $18.15 | $18.15 | $17.96 | $18.02 | $18.02 | 40,098 |
| 2022-07-08 | $18.31 | $18.50 | $18.28 | $18.45 | $18.45 | 66,057 |
| 2022-07-07 | $18.24 | $18.38 | $18.20 | $18.28 | $18.28 | 124,820 |
| 2022-07-06 | $17.80 | $17.99 | $17.77 | $17.95 | $17.95 | 17,752 |
| 2022-07-05 | $18.07 | $18.20 | $17.93 | $18.19 | $18.19 | 50,356 |
| 2022-07-01 | $18.51 | $18.53 | $18.30 | $18.49 | $18.49 | 71,190 |
| 2022-06-30 | $18.81 | $18.94 | $18.62 | $18.82 | $18.82 | 90,032 |
| 2022-06-29 | $19.38 | $19.39 | $19.17 | $19.25 | $19.25 | 46,838 |
| 2022-06-28 | $19.69 | $19.80 | $19.34 | $19.38 | $19.38 | 91,228 |
| 2022-06-27 | $19.79 | $19.84 | $19.70 | $19.74 | $19.74 | 33,180 |
| 2022-06-24 | $19.51 | $19.83 | $19.48 | $19.77 | $19.77 | 24,095 |
| 2022-06-23 | $19.49 | $19.49 | $19.21 | $19.36 | $19.36 | 89,996 |
| 2022-06-22 | $19.29 | $19.63 | $19.27 | $19.39 | $19.39 | 74,994 |
| 2022-06-21 | $19.88 | $20.16 | $19.80 | $20.00 | $20.00 | 28,809 |
| 2022-06-17 | $20.17 | $20.26 | $19.91 | $20.04 | $19.83 | 122,385 |
| 2022-06-16 | $20.03 | $20.31 | $19.94 | $20.13 | $19.91 | 325,139 |
| 2022-06-15 | $20.81 | $21.05 | $20.61 | $20.94 | $20.71 | 22,430 |
| 2022-06-14 | $20.67 | $20.76 | $20.55 | $20.68 | $20.45 | 36,898 |
| 2022-06-13 | $20.60 | $20.67 | $20.43 | $20.50 | $20.27 | 36,810 |
| 2022-06-10 | $21.29 | $21.33 | $21.15 | $21.25 | $21.02 | 90,147 |
| 2022-06-09 | $21.62 | $21.67 | $21.38 | $21.46 | $21.22 | 98,532 |
| 2022-06-08 | $21.81 | $21.90 | $21.72 | $21.78 | $21.54 | 395,369 |
| 2022-06-07 | $21.61 | $21.87 | $21.56 | $21.85 | $21.61 | 18,629 |
| 2022-06-06 | $21.94 | $22.06 | $21.72 | $21.73 | $21.49 | 21,623 |
| 2022-06-03 | $22.02 | $22.02 | $21.79 | $21.84 | $21.60 | 22,384 |
| 2022-06-02 | $22.00 | $22.24 | $21.92 | $22.19 | $21.95 | 24,882 |
| 2022-06-01 | $22.22 | $22.22 | $21.79 | $21.93 | $21.69 | 32,648 |
| 2022-05-31 | $22.20 | $22.87 | $21.97 | $22.06 | $21.82 | 70,512 |
| 2022-05-27 | $21.75 | $21.84 | $21.75 | $21.81 | $21.57 | 23,022 |
| 2022-05-26 | $21.35 | $21.64 | $21.35 | $21.57 | $21.33 | 67,234 |
| 2022-05-25 | $21.20 | $21.45 | $21.15 | $21.35 | $21.12 | 79,066 |
| 2022-05-24 | $21.17 | $21.43 | $20.98 | $21.25 | $21.02 | 265,684 |
| 2022-05-23 | $21.41 | $21.46 | $21.32 | $21.43 | $21.20 | 47,530 |
| 2022-05-20 | $21.37 | $21.37 | $20.87 | $21.15 | $20.92 | 65,906 |
| 2022-05-19 | $20.82 | $21.20 | $20.82 | $21.11 | $20.88 | 49,027 |
| 2022-05-18 | $21.19 | $21.19 | $20.71 | $20.73 | $20.50 | 89,482 |
| 2022-05-17 | $21.22 | $21.25 | $21.07 | $21.20 | $20.96 | 63,310 |
| 2022-05-16 | $20.67 | $20.85 | $20.65 | $20.73 | $20.50 | 32,817 |
| 2022-05-13 | $20.45 | $20.79 | $20.39 | $20.67 | $20.44 | 49,047 |
| 2022-05-12 | $20.08 | $20.20 | $19.87 | $20.05 | $19.83 | 60,747 |
| 2022-05-11 | $20.60 | $20.73 | $20.34 | $20.36 | $20.14 | 42,692 |
| 2022-05-10 | $20.93 | $20.93 | $20.54 | $20.73 | $20.50 | 109,395 |
| 2022-05-09 | $20.76 | $20.76 | $20.43 | $20.47 | $20.24 | 168,276 |
| 2022-05-06 | $21.37 | $21.39 | $21.09 | $21.28 | $21.05 | 83,354 |
| 2022-05-05 | $21.79 | $21.79 | $21.22 | $21.37 | $21.14 | 530,580 |
| 2022-05-04 | $21.84 | $22.32 | $21.67 | $22.29 | $22.04 | 103,421 |
| 2022-05-03 | $21.63 | $21.99 | $21.63 | $21.87 | $21.63 | 102,965 |
| 2022-05-02 | $21.71 | $21.79 | $21.35 | $21.64 | $21.40 | 124,441 |
| 2022-04-29 | $22.09 | $22.16 | $21.79 | $21.81 | $21.57 | 40,133 |
| 2022-04-28 | $21.77 | $22.04 | $21.61 | $21.98 | $21.74 | 154,927 |
| 2022-04-27 | $21.49 | $21.69 | $21.20 | $21.52 | $21.28 | 54,433 |
| 2022-04-26 | $21.78 | $21.90 | $21.38 | $21.40 | $21.17 | 42,533 |
| 2022-04-25 | $22.03 | $22.09 | $21.75 | $22.02 | $21.78 | 28,221 |
| 2022-04-22 | $22.68 | $22.68 | $22.30 | $22.30 | $22.06 | 22,440 |
| 2022-04-21 | $23.07 | $23.15 | $22.64 | $22.67 | $22.43 | 52,045 |
| 2022-04-20 | $23.04 | $23.11 | $22.86 | $22.96 | $22.71 | 47,952 |
| 2022-04-19 | $22.77 | $22.96 | $22.31 | $22.88 | $22.63 | 34,606 |
| 2022-04-18 | $22.86 | $23.05 | $22.79 | $22.84 | $22.59 | 39,883 |
| 2022-04-14 | $23.19 | $23.32 | $23.04 | $23.12 | $22.87 | 51,918 |
| 2022-04-13 | $23.28 | $23.51 | $23.19 | $23.51 | $23.25 | 67,216 |
| 2022-04-12 | $23.15 | $23.16 | $22.97 | $23.07 | $22.81 | 109,468 |
| 2022-04-11 | $23.08 | $23.18 | $22.83 | $22.90 | $22.65 | 45,142 |
| 2022-04-08 | $23.43 | $23.51 | $23.35 | $23.39 | $23.13 | 22,683 |
| 2022-04-07 | $23.28 | $23.37 | $23.09 | $23.19 | $22.94 | 64,877 |
| 2022-04-06 | $23.57 | $23.57 | $23.34 | $23.43 | $23.17 | 117,290 |
| 2022-04-05 | $24.01 | $24.01 | $23.54 | $23.64 | $23.38 | 27,320 |
| 2022-04-04 | $23.89 | $24.02 | $23.75 | $23.75 | $23.49 | 27,734 |
| 2022-04-01 | $23.76 | $23.76 | $23.50 | $23.76 | $23.50 | 22,631 |
| 2022-03-31 | $23.61 | $23.61 | $23.36 | $23.36 | $23.10 | 30,336 |
| 2022-03-30 | $23.76 | $23.87 | $23.68 | $23.71 | $23.45 | 33,620 |
| 2022-03-29 | $23.63 | $23.66 | $23.52 | $23.58 | $23.32 | 18,921 |
| 2022-03-28 | $23.22 | $23.37 | $23.08 | $23.37 | $23.11 | 27,759 |
| 2022-03-25 | $23.34 | $23.40 | $23.21 | $23.34 | $23.08 | 31,497 |
| 2022-03-24 | $23.56 | $23.67 | $23.39 | $23.67 | $23.41 | 56,457 |
| 2022-03-23 | $23.63 | $23.63 | $23.36 | $23.40 | $23.14 | 28,292 |
| 2022-03-22 | $23.59 | $23.70 | $23.54 | $23.67 | $23.41 | 36,208 |
| 2022-03-21 | $23.35 | $23.39 | $23.14 | $23.28 | $23.03 | 54,239 |
| 2022-03-18 | $23.11 | $23.49 | $23.06 | $23.39 | $23.13 | 25,242 |
| 2022-03-17 | $23.46 | $23.58 | $23.23 | $23.41 | $23.15 | 27,444 |
| 2022-03-16 | $22.70 | $23.26 | $22.55 | $23.26 | $23.00 | 27,128 |
| 2022-03-15 | $22.17 | $22.29 | $21.91 | $22.26 | $22.02 | 79,453 |
| 2022-03-14 | $22.82 | $22.84 | $22.42 | $22.48 | $22.23 | 89,139 |
| 2022-03-11 | $23.37 | $23.42 | $22.90 | $22.92 | $22.67 | 276,373 |
| 2022-03-10 | $23.30 | $23.30 | $23.13 | $23.25 | $22.99 | 34,287 |
| 2022-03-09 | $23.07 | $23.50 | $23.07 | $23.44 | $23.19 | 40,338 |
| 2022-03-08 | $22.62 | $22.87 | $22.41 | $22.68 | $22.43 | 40,376 |
| 2022-03-07 | $23.53 | $23.53 | $22.61 | $22.65 | $22.40 | 66,672 |
| 2022-03-04 | $23.99 | $24.06 | $23.48 | $23.84 | $23.58 | 23,145 |
| 2022-03-03 | $24.57 | $24.57 | $24.24 | $24.33 | $24.06 | 14,808 |
| 2022-03-02 | $24.43 | $24.68 | $24.43 | $24.62 | $24.35 | 40,152 |
| 2022-03-01 | $24.57 | $24.60 | $24.22 | $24.34 | $24.07 | 33,839 |
| 2022-02-28 | $24.30 | $24.61 | $24.18 | $24.61 | $24.34 | 27,484 |
| 2022-02-25 | $24.19 | $24.61 | $24.15 | $24.54 | $24.27 | 64,002 |
| 2022-02-24 | $23.56 | $24.15 | $23.35 | $24.13 | $23.86 | 171,639 |
| 2022-02-23 | $24.71 | $24.71 | $24.30 | $24.38 | $24.11 | 42,717 |
| 2022-02-22 | $24.37 | $24.51 | $24.25 | $24.33 | $24.06 | 60,316 |
| 2022-02-18 | $24.74 | $24.91 | $24.73 | $24.82 | $24.55 | 58,309 |
| 2022-02-17 | $24.80 | $24.87 | $24.65 | $24.71 | $24.43 | 21,049 |
| 2022-02-16 | $24.58 | $25.04 | $24.58 | $24.99 | $24.71 | 22,417 |
| 2022-02-15 | $24.62 | $24.74 | $24.56 | $24.72 | $24.45 | 49,744 |
| 2022-02-14 | $24.19 | $24.23 | $24.04 | $24.09 | $23.82 | 21,986 |
| 2022-02-11 | $24.67 | $24.78 | $24.24 | $24.30 | $24.03 | 34,552 |
| 2022-02-10 | $24.76 | $24.89 | $24.50 | $24.55 | $24.27 | 36,189 |
| 2022-02-09 | $24.68 | $24.84 | $24.62 | $24.79 | $24.52 | 48,262 |
| 2022-02-08 | $24.26 | $24.50 | $24.25 | $24.47 | $24.20 | 86,886 |
| 2022-02-07 | $24.05 | $24.15 | $23.92 | $24.00 | $23.73 | 57,212 |
| 2022-02-04 | $23.79 | $23.98 | $23.74 | $23.92 | $23.66 | 36,489 |
| 2022-02-03 | $23.90 | $23.99 | $23.01 | $23.97 | $23.71 | 38,371 |
| 2022-02-02 | $24.11 | $24.26 | $24.05 | $24.13 | $23.86 | 61,228 |
| 2022-02-01 | $24.14 | $24.17 | $23.96 | $24.11 | $23.84 | 20,904 |
| 2022-01-31 | $23.30 | $24.06 | $23.30 | $23.99 | $23.73 | 147,380 |
| 2022-01-28 | $23.16 | $23.30 | $22.97 | $23.30 | $23.04 | 46,495 |
| 2022-01-27 | $23.60 | $23.67 | $23.31 | $23.39 | $23.13 | 72,651 |
| 2022-01-26 | $24.05 | $24.11 | $23.64 | $23.74 | $23.48 | 22,244 |
| 2022-01-25 | $24.00 | $24.20 | $23.92 | $24.07 | $23.81 | 49,322 |
| 2022-01-24 | $24.16 | $24.26 | $23.67 | $24.14 | $23.88 | 255,763 |
| 2022-01-21 | $24.51 | $24.64 | $24.11 | $24.29 | $24.02 | 76,593 |
| 2022-01-20 | $24.97 | $25.07 | $24.66 | $24.66 | $24.39 | 108,358 |
| 2022-01-19 | $24.79 | $24.88 | $24.69 | $24.79 | $24.52 | 48,642 |
| 2022-01-18 | $24.81 | $24.90 | $24.70 | $24.76 | $24.49 | 41,766 |
| 2022-01-14 | $24.75 | $24.86 | $24.65 | $24.85 | $24.58 | 33,545 |
| 2022-01-13 | $25.06 | $25.06 | $24.85 | $24.88 | $24.61 | 40,289 |
| 2022-01-12 | $24.98 | $25.08 | $24.89 | $25.07 | $24.79 | 40,958 |
| 2022-01-11 | $24.70 | $24.92 | $24.62 | $24.92 | $24.65 | 64,329 |
| 2022-01-10 | $24.84 | $24.91 | $24.71 | $24.84 | $24.57 | 44,286 |
| 2022-01-07 | $24.98 | $25.08 | $24.85 | $25.08 | $24.80 | 34,340 |
| 2022-01-06 | $25.23 | $25.32 | $25.16 | $25.28 | $25.00 | 31,812 |
| 2022-01-05 | $25.71 | $25.85 | $25.36 | $25.51 | $25.23 | 28,795 |
| 2022-01-04 | $25.90 | $25.90 | $25.64 | $25.71 | $25.43 | 50,201 |
| 2022-01-03 | $25.77 | $25.80 | $25.58 | $25.80 | $25.52 | 102,271 |
| 2021-12-31 | $25.78 | $25.86 | $25.68 | $25.80 | $25.52 | 27,178 |
| 2021-12-30 | $25.65 | $25.86 | $25.65 | $25.80 | $25.51 | 30,095 |
| 2021-12-29 | $25.69 | $25.74 | $25.52 | $25.68 | $25.39 | 52,090 |
| 2021-12-28 | $25.82 | $25.84 | $25.67 | $25.69 | $25.41 | 246,459 |
| 2021-12-27 | $25.65 | $25.86 | $25.64 | $25.82 | $25.54 | 40,961 |
| 2021-12-23 | $25.42 | $25.58 | $25.31 | $25.57 | $25.29 | 49,109 |
| 2021-12-22 | $25.76 | $25.82 | $25.12 | $25.47 | $25.19 | 26,495 |
| 2021-12-21 | $24.94 | $25.21 | $24.94 | $25.21 | $24.93 | 18,035 |
| 2021-12-20 | $24.92 | $25.20 | $24.48 | $24.68 | $24.41 | 26,607 |
| 2021-12-17 | $25.40 | $25.40 | $25.06 | $25.10 | $24.68 | 26,654 |
| 2021-12-16 | $25.44 | $25.60 | $25.25 | $25.31 | $24.88 | 22,971 |
| 2021-12-15 | $24.97 | $25.24 | $24.79 | $25.20 | $24.77 | 22,935 |
| 2021-12-14 | $24.95 | $25.01 | $24.84 | $24.90 | $24.48 | 23,982 |
| 2021-12-13 | $25.50 | $25.50 | $24.96 | $24.96 | $24.54 | 17,852 |
| 2021-12-10 | $25.51 | $25.54 | $25.38 | $25.44 | $25.01 | 21,102 |
| 2021-12-09 | $25.51 | $25.52 | $25.33 | $25.39 | $24.96 | 28,621 |
| 2021-12-08 | $25.42 | $25.63 | $25.42 | $25.58 | $25.15 | 50,326 |
| 2021-12-07 | $25.10 | $25.37 | $25.10 | $25.32 | $24.89 | 55,095 |
| 2021-12-06 | $24.94 | $25.09 | $24.94 | $24.97 | $24.55 | 21,516 |
| 2021-12-03 | $25.20 | $25.34 | $24.67 | $24.89 | $24.47 | 178,661 |
| 2021-12-02 | $24.90 | $25.17 | $24.90 | $25.08 | $24.66 | 79,157 |
| 2021-12-01 | $25.11 | $25.33 | $24.81 | $24.81 | $24.39 | 66,651 |
| 2021-11-30 | $24.99 | $25.15 | $24.80 | $24.96 | $24.54 | 127,819 |
| 2021-11-29 | $24.85 | $24.85 | $24.58 | $24.77 | $24.35 | 36,079 |
| 2021-11-26 | $24.53 | $24.59 | $24.21 | $24.30 | $23.88 | 32,703 |
| 2021-11-24 | $24.97 | $25.11 | $24.92 | $25.03 | $24.60 | 18,194 |
| 2021-11-23 | $25.07 | $25.07 | $24.94 | $25.01 | $24.59 | 41,508 |
| 2021-11-22 | $25.29 | $25.41 | $25.03 | $25.03 | $24.61 | 68,606 |
| 2021-11-19 | $25.49 | $25.49 | $25.25 | $25.34 | $24.91 | 294,242 |
| 2021-11-18 | $25.46 | $25.57 | $25.29 | $25.48 | $25.04 | 31,481 |
| 2021-11-17 | $25.68 | $25.70 | $25.53 | $25.57 | $25.13 | 17,643 |
| 2021-11-16 | $26.04 | $26.04 | $25.47 | $25.62 | $25.18 | 14,616 |
| 2021-11-15 | $25.65 | $25.74 | $25.52 | $25.55 | $25.12 | 17,649 |
| 2021-11-12 | $25.55 | $25.66 | $25.51 | $25.56 | $25.13 | 33,224 |
| 2021-11-11 | $25.50 | $25.56 | $25.45 | $25.51 | $25.07 | 9,540 |
| 2021-11-10 | $25.35 | $25.42 | $25.17 | $25.21 | $24.78 | 14,538 |
| 2021-11-09 | $25.41 | $25.45 | $25.32 | $25.42 | $24.99 | 64,438 |
| 2021-11-08 | $25.51 | $25.51 | $25.16 | $25.22 | $24.79 | 38,185 |
| 2021-11-05 | $25.05 | $25.24 | $25.05 | $25.15 | $24.73 | 274,547 |
| 2021-11-04 | $24.89 | $25.04 | $24.77 | $24.89 | $24.47 | 15,101 |
| 2021-11-03 | $24.72 | $24.98 | $24.67 | $24.98 | $24.56 | 28,547 |
| 2021-11-02 | $24.86 | $24.89 | $24.75 | $24.85 | $24.43 | 204,288 |
| 2021-11-01 | $24.97 | $25.09 | $24.97 | $25.00 | $24.58 | 14,257 |
| 2021-10-29 | $24.83 | $25.26 | $24.68 | $24.75 | $24.33 | 20,541 |
| 2021-10-28 | $24.92 | $24.98 | $24.89 | $24.98 | $24.56 | 19,051 |
| 2021-10-27 | $24.97 | $25.01 | $24.82 | $24.82 | $24.40 | 11,965 |
| 2021-10-26 | $24.80 | $24.90 | $24.71 | $24.76 | $24.34 | 27,657 |
| 2021-10-25 | $24.74 | $24.84 | $24.67 | $24.80 | $24.38 | 6,474 |
| 2021-10-22 | $24.64 | $24.73 | $24.46 | $24.51 | $24.10 | 21,278 |
| 2021-10-21 | $24.50 | $24.61 | $24.45 | $24.55 | $24.13 | 23,805 |
| 2021-10-20 | $24.74 | $24.78 | $24.68 | $24.73 | $24.31 | 25,789 |
| 2021-10-19 | $24.60 | $24.72 | $24.56 | $24.67 | $24.25 | 10,892 |
| 2021-10-18 | $24.11 | $24.29 | $24.11 | $24.27 | $23.86 | 44,788 |
| 2021-10-15 | $24.14 | $24.24 | $24.13 | $24.18 | $23.77 | 63,347 |
| 2021-10-14 | $23.99 | $24.07 | $23.75 | $23.99 | $23.58 | 43,940 |
| 2021-10-13 | $23.69 | $23.82 | $23.51 | $23.64 | $23.24 | 60,441 |
| 2021-10-12 | $23.76 | $23.81 | $23.55 | $23.57 | $23.17 | 88,678 |
| 2021-10-11 | $23.84 | $23.96 | $23.66 | $23.70 | $23.29 | 101,101 |
| 2021-10-08 | $23.83 | $23.84 | $23.66 | $23.77 | $23.36 | 61,363 |
| 2021-10-07 | $23.52 | $24.59 | $23.52 | $23.93 | $23.53 | 113,558 |
| 2021-10-06 | $23.41 | $23.60 | $23.27 | $23.59 | $23.19 | 16,801 |
| 2021-10-05 | $23.81 | $23.97 | $23.71 | $23.89 | $23.49 | 152,108 |
| 2021-10-04 | $23.79 | $23.94 | $23.35 | $23.45 | $23.05 | 201,563 |
| 2021-10-01 | $24.12 | $24.12 | $23.86 | $24.08 | $23.67 | 22,201 |
| 2021-09-30 | $24.35 | $24.55 | $24.23 | $24.31 | $23.90 | 23,523 |
| 2021-09-29 | $24.19 | $24.21 | $23.94 | $23.94 | $23.54 | 15,490 |
| 2021-09-28 | $24.62 | $24.66 | $24.25 | $24.26 | $23.85 | 64,709 |
| 2021-09-27 | $24.96 | $24.96 | $24.79 | $24.79 | $24.37 | 19,537 |
| 2021-09-24 | $24.99 | $25.12 | $24.95 | $24.99 | $24.57 | 272,169 |
| 2021-09-23 | $25.18 | $25.35 | $25.18 | $25.25 | $24.82 | 7,043 |
| 2021-09-22 | $24.83 | $25.24 | $24.83 | $25.09 | $24.67 | 38,646 |
| 2021-09-21 | $24.55 | $24.74 | $24.51 | $24.67 | $24.25 | 19,611 |
| 2021-09-20 | $24.67 | $24.67 | $24.13 | $24.35 | $23.94 | 42,195 |
| 2021-09-17 | $25.54 | $25.54 | $25.30 | $25.39 | $24.82 | 207,395 |
| 2021-09-16 | $25.27 | $25.28 | $25.10 | $25.23 | $24.66 | 66,443 |
| 2021-09-15 | $25.52 | $25.62 | $25.46 | $25.56 | $24.98 | 36,687 |
| 2021-09-14 | $25.75 | $25.75 | $25.59 | $25.68 | $25.10 | 18,239 |
| 2021-09-13 | $25.75 | $25.85 | $25.66 | $25.84 | $25.25 | 274,511 |
| 2021-09-10 | $25.97 | $25.97 | $25.68 | $25.74 | $25.16 | 15,661 |
| 2021-09-09 | $25.58 | $25.80 | $25.55 | $25.68 | $25.10 | 159,655 |
| 2021-09-08 | $25.68 | $25.72 | $25.40 | $25.42 | $24.84 | 45,165 |
| 2021-09-07 | $25.89 | $25.99 | $25.89 | $25.90 | $25.31 | 136,173 |
| 2021-09-03 | $25.78 | $25.93 | $25.78 | $25.88 | $25.29 | 18,833 |
| 2021-09-02 | $25.78 | $25.87 | $25.69 | $25.71 | $25.12 | 18,502 |
| 2021-09-01 | $25.83 | $25.97 | $25.83 | $25.88 | $25.29 | 19,555 |
| 2021-08-31 | $25.77 | $25.77 | $25.60 | $25.62 | $25.04 | 34,092 |
| 2021-08-30 | $25.53 | $25.66 | $25.46 | $25.56 | $24.98 | 12,106 |
| 2021-08-27 | $25.20 | $25.41 | $25.20 | $25.37 | $24.80 | 62,407 |
| 2021-08-26 | $25.10 | $25.12 | $24.94 | $24.98 | $24.42 | 42,604 |
| 2021-08-25 | $25.24 | $25.39 | $25.24 | $25.34 | $24.77 | 46,155 |
| 2021-08-24 | $24.99 | $25.19 | $24.99 | $25.15 | $24.59 | 25,507 |
| 2021-08-23 | $24.83 | $25.13 | $24.76 | $25.03 | $24.47 | 55,655 |
| 2021-08-20 | $24.12 | $24.37 | $24.12 | $24.31 | $23.76 | 76,175 |
| 2021-08-19 | $24.15 | $24.36 | $24.07 | $24.31 | $23.76 | 53,219 |
| 2021-08-18 | $24.73 | $24.84 | $24.62 | $24.65 | $24.09 | 70,012 |
| 2021-08-17 | $24.28 | $24.31 | $23.99 | $24.25 | $23.70 | 64,316 |
| 2021-08-16 | $24.98 | $25.03 | $24.76 | $25.00 | $24.43 | 104,971 |
| 2021-08-13 | $25.37 | $25.37 | $25.21 | $25.26 | $24.69 | 38,993 |
| 2021-08-12 | $25.56 | $25.61 | $25.48 | $25.58 | $25.00 | 10,327 |
| 2021-08-11 | $25.74 | $25.74 | $25.45 | $25.56 | $24.98 | 30,582 |
| 2021-08-10 | $25.97 | $25.99 | $25.83 | $25.91 | $25.32 | 14,083 |
| 2021-08-09 | $25.90 | $25.93 | $25.81 | $25.81 | $25.23 | 43,752 |
| 2021-08-06 | $26.05 | $26.10 | $25.86 | $25.91 | $25.32 | 23,851 |
| 2021-08-05 | $26.24 | $26.29 | $26.20 | $26.22 | $25.63 | 40,960 |
| 2021-08-04 | $26.33 | $26.55 | $26.33 | $26.46 | $25.86 | 102,967 |
| 2021-08-03 | $26.12 | $26.38 | $26.05 | $26.34 | $25.74 | 115,811 |
| 2021-08-02 | $26.09 | $26.13 | $25.84 | $25.87 | $25.28 | 501,840 |
| 2021-07-30 | $26.06 | $26.13 | $25.73 | $25.77 | $25.19 | 310,133 |
| 2021-07-29 | $26.61 | $26.61 | $26.36 | $26.60 | $26.00 | 31,712 |
| 2021-07-28 | $25.74 | $26.17 | $25.74 | $26.10 | $25.51 | 83,840 |
| 2021-07-27 | $25.37 | $25.40 | $25.04 | $25.40 | $24.82 | 104,216 |
| 2021-07-26 | $26.17 | $26.21 | $25.96 | $26.14 | $25.55 | 42,422 |
| 2021-07-23 | $26.64 | $26.65 | $26.50 | $26.54 | $25.94 | 38,612 |
| 2021-07-22 | $27.02 | $27.07 | $26.85 | $26.96 | $26.35 | 64,409 |
| 2021-07-21 | $26.77 | $27.11 | $26.72 | $27.06 | $26.45 | 103,673 |
| 2021-07-20 | $26.85 | $27.11 | $26.65 | $27.09 | $26.48 | 105,792 |
| 2021-07-19 | $27.28 | $27.29 | $27.08 | $27.16 | $26.54 | 53,710 |
| 2021-07-16 | $27.71 | $27.85 | $27.48 | $27.55 | $26.93 | 41,780 |
| 2021-07-15 | $27.72 | $27.79 | $27.53 | $27.67 | $27.04 | 100,285 |
| 2021-07-14 | $27.41 | $27.49 | $27.32 | $27.37 | $26.75 | 57,085 |
| 2021-07-13 | $27.24 | $27.33 | $27.11 | $27.11 | $26.50 | 86,025 |
| 2021-07-12 | $27.36 | $27.46 | $27.22 | $27.41 | $26.79 | 59,504 |
| 2021-07-09 | $27.13 | $27.28 | $27.03 | $27.28 | $26.66 | 20,854 |
| 2021-07-08 | $27.11 | $27.18 | $26.94 | $27.08 | $26.47 | 143,108 |
| 2021-07-07 | $27.57 | $27.65 | $27.42 | $27.59 | $26.97 | 302,617 |
| 2021-07-06 | $27.46 | $27.57 | $27.36 | $27.38 | $26.76 | 63,792 |
| 2021-07-02 | $27.39 | $27.58 | $27.39 | $27.54 | $26.92 | 23,410 |
| 2021-07-01 | $27.55 | $27.59 | $27.31 | $27.54 | $26.92 | 651,505 |
| 2021-06-30 | $27.18 | $27.36 | $27.15 | $27.35 | $26.73 | 181,370 |
| 2021-06-29 | $26.99 | $27.10 | $26.93 | $27.07 | $26.46 | 22,930 |
| 2021-06-28 | $27.18 | $27.27 | $27.16 | $27.16 | $26.54 | 19,210 |
| 2021-06-25 | $26.91 | $26.92 | $26.80 | $26.80 | $26.19 | 6,964 |
| 2021-06-24 | $26.66 | $26.81 | $26.63 | $26.69 | $26.09 | 21,256 |
| 2021-06-23 | $26.40 | $26.45 | $26.22 | $26.22 | $25.63 | 8,461 |
| 2021-06-22 | $26.21 | $26.39 | $26.13 | $26.27 | $25.68 | 35,396 |
| 2021-06-21 | $26.24 | $26.51 | $26.08 | $26.51 | $25.91 | 48,859 |
| 2021-06-18 | $26.28 | $26.28 | $26.10 | $26.18 | $25.56 | 44,479 |
| 2021-06-17 | $26.20 | $26.37 | $26.09 | $26.22 | $25.59 | 77,300 |
| 2021-06-16 | $26.34 | $26.34 | $25.84 | $25.97 | $25.35 | 129,482 |
| 2021-06-15 | $26.60 | $26.64 | $26.38 | $26.44 | $25.81 | 25,097 |
| 2021-06-14 | $26.22 | $26.36 | $26.14 | $26.19 | $25.56 | 30,213 |
| 2021-06-11 | $26.23 | $26.29 | $26.12 | $26.18 | $25.55 | 18,212 |
| 2021-06-10 | $26.12 | $26.25 | $26.12 | $26.17 | $25.55 | 60,710 |
| 2021-06-09 | $26.04 | $26.11 | $25.97 | $26.02 | $25.40 | 18,225 |
| 2021-06-08 | $26.18 | $26.26 | $26.02 | $26.10 | $25.48 | 17,483 |
| 2021-06-07 | $26.31 | $26.37 | $26.11 | $26.31 | $25.68 | 33,882 |
| 2021-06-04 | $26.25 | $26.39 | $26.25 | $26.36 | $25.73 | 18,054 |
| 2021-06-03 | $26.31 | $26.31 | $26.14 | $26.19 | $25.56 | 12,951 |
| 2021-06-02 | $26.25 | $26.36 | $26.07 | $26.25 | $25.62 | 42,446 |
| 2021-06-01 | $26.33 | $26.48 | $25.93 | $26.48 | $25.85 | 46,405 |
| 2021-05-28 | $25.61 | $25.83 | $25.56 | $25.77 | $25.16 | 15,612 |
| 2021-05-27 | $25.47 | $25.62 | $25.44 | $25.55 | $24.94 | 37,639 |
| 2021-05-26 | $25.14 | $25.29 | $25.08 | $25.18 | $24.58 | 22,890 |
| 2021-05-25 | $25.13 | $25.26 | $24.94 | $25.00 | $24.40 | 59,281 |
| 2021-05-24 | $24.66 | $24.95 | $24.66 | $24.94 | $24.34 | 13,051 |
| 2021-05-21 | $24.35 | $24.39 | $24.12 | $24.12 | $23.54 | 51,763 |
| 2021-05-20 | $24.04 | $24.24 | $23.95 | $24.21 | $23.63 | 33,592 |
| 2021-05-19 | $23.97 | $24.26 | $23.97 | $24.17 | $23.59 | 10,990 |
| 2021-05-18 | $24.02 | $24.33 | $24.02 | $24.24 | $23.66 | 142,181 |
| 2021-05-17 | $23.29 | $23.44 | $23.17 | $23.35 | $22.79 | 59,877 |
| 2021-05-14 | $23.68 | $23.80 | $23.55 | $23.78 | $23.21 | 65,401 |
| 2021-05-13 | $23.65 | $23.78 | $23.46 | $23.64 | $23.08 | 28,722 |
| 2021-05-12 | $23.88 | $23.98 | $23.40 | $23.40 | $22.84 | 182,470 |
| 2021-05-11 | $24.48 | $24.68 | $24.31 | $24.45 | $23.87 | 49,866 |
| 2021-05-10 | $25.54 | $25.54 | $25.25 | $25.25 | $24.65 | 23,756 |
| 2021-05-07 | $25.51 | $25.77 | $25.51 | $25.70 | $25.09 | 55,052 |
| 2021-05-06 | $25.04 | $25.16 | $24.98 | $25.16 | $24.56 | 27,379 |
| 2021-05-05 | $24.88 | $24.97 | $24.85 | $24.88 | $24.29 | 50,225 |
| 2021-05-04 | $25.13 | $25.13 | $24.71 | $24.90 | $24.31 | 46,861 |
| 2021-05-03 | $25.40 | $25.55 | $25.31 | $25.31 | $24.71 | 67,236 |
| 2021-04-30 | $25.77 | $25.81 | $25.53 | $25.57 | $24.96 | 46,027 |
| 2021-04-29 | $26.08 | $26.08 | $25.85 | $26.03 | $25.41 | 32,542 |
| 2021-04-28 | $25.76 | $26.00 | $25.74 | $25.90 | $25.29 | 94,632 |
| 2021-04-27 | $25.59 | $25.68 | $25.51 | $25.59 | $24.98 | 56,700 |
| 2021-04-26 | $25.38 | $25.57 | $25.38 | $25.54 | $24.93 | 28,982 |
| 2021-04-23 | $25.06 | $25.27 | $25.06 | $25.23 | $24.63 | 13,460 |
| 2021-04-22 | $24.87 | $24.87 | $24.71 | $24.71 | $24.12 | 13,994 |
| 2021-04-21 | $24.85 | $25.12 | $24.83 | $25.10 | $24.50 | 31,784 |
| 2021-04-20 | $24.93 | $24.97 | $24.77 | $24.81 | $24.22 | 25,490 |
| 2021-04-19 | $24.98 | $25.20 | $24.90 | $25.01 | $24.41 | 32,439 |
| 2021-04-16 | $24.89 | $24.98 | $24.83 | $24.96 | $24.36 | 12,749 |
| 2021-04-15 | $24.56 | $24.67 | $24.52 | $24.66 | $24.07 | 54,241 |
| 2021-04-14 | $24.20 | $24.36 | $24.18 | $24.18 | $23.60 | 54,555 |
| 2021-04-13 | $24.11 | $24.27 | $24.10 | $24.19 | $23.62 | 21,881 |
| 2021-04-12 | $24.29 | $24.29 | $24.16 | $24.20 | $23.62 | 29,171 |
| 2021-04-09 | $24.48 | $24.53 | $24.37 | $24.53 | $23.94 | 27,930 |
| 2021-04-08 | $24.86 | $24.99 | $24.85 | $24.94 | $24.34 | 49,369 |
| 2021-04-07 | $24.47 | $24.55 | $24.38 | $24.48 | $23.90 | 18,613 |
| 2021-04-06 | $24.45 | $24.61 | $24.45 | $24.53 | $23.94 | 148,553 |
| 2021-04-05 | $24.46 | $24.55 | $24.30 | $24.44 | $23.86 | 76,950 |
| 2021-04-01 | $24.32 | $24.54 | $24.25 | $24.26 | $23.68 | 785,506 |
| 2021-03-31 | $23.88 | $24.16 | $23.85 | $24.01 | $23.44 | 47,983 |
| 2021-03-30 | $23.72 | $24.02 | $23.72 | $23.92 | $23.35 | 42,346 |
| 2021-03-29 | $23.68 | $23.78 | $23.59 | $23.71 | $23.14 | 19,211 |
| 2021-03-26 | $23.71 | $23.91 | $23.43 | $23.90 | $23.33 | 47,467 |
| 2021-03-25 | $23.18 | $23.49 | $23.12 | $23.48 | $22.92 | 52,065 |
| 2021-03-24 | $23.47 | $23.48 | $23.03 | $23.09 | $22.54 | 118,432 |
| 2021-03-23 | $23.94 | $24.02 | $23.64 | $23.67 | $23.10 | 193,066 |
| 2021-03-22 | $24.28 | $24.44 | $24.23 | $24.35 | $23.77 | 9,067 |
| 2021-03-19 | $24.20 | $24.43 | $24.16 | $24.36 | $23.77 | 56,156 |
| 2021-03-18 | $24.53 | $24.65 | $24.26 | $24.28 | $23.69 | 33,743 |
| 2021-03-17 | $24.36 | $24.80 | $24.26 | $24.69 | $24.09 | 21,291 |
| 2021-03-16 | $24.46 | $24.65 | $24.44 | $24.52 | $23.93 | 32,057 |
| 2021-03-15 | $24.19 | $24.23 | $24.10 | $24.22 | $23.64 | 33,869 |
| 2021-03-12 | $24.26 | $24.30 | $24.13 | $24.26 | $23.67 | 31,987 |
| 2021-03-11 | $24.36 | $24.76 | $24.36 | $24.76 | $24.16 | 45,962 |
| 2021-03-10 | $23.88 | $23.97 | $23.68 | $23.73 | $23.16 | 35,984 |
| 2021-03-09 | $23.56 | $23.84 | $23.47 | $23.74 | $23.17 | 93,712 |
| 2021-03-08 | $23.51 | $23.52 | $23.03 | $23.03 | $22.47 | 130,332 |
| 2021-03-05 | $24.05 | $24.18 | $23.68 | $24.13 | $23.55 | 101,029 |
| 2021-03-04 | $24.39 | $24.62 | $23.84 | $23.93 | $23.35 | 145,370 |
| 2021-03-03 | $25.05 | $25.13 | $24.72 | $24.80 | $24.21 | 100,866 |
| 2021-03-02 | $24.97 | $25.05 | $24.81 | $24.95 | $24.35 | 36,292 |
| 2021-03-01 | $25.09 | $25.40 | $25.09 | $25.30 | $24.69 | 68,543 |
| 2021-02-26 | $24.73 | $24.73 | $24.37 | $24.60 | $24.01 | 134,170 |
| 2021-02-25 | $25.45 | $25.46 | $24.82 | $24.83 | $24.23 | 30,560 |
| 2021-02-24 | $25.04 | $25.39 | $24.91 | $25.36 | $24.75 | 42,622 |
| 2021-02-23 | $25.39 | $25.64 | $25.17 | $25.58 | $24.96 | 31,604 |
| 2021-02-22 | $25.70 | $25.88 | $25.56 | $25.61 | $24.99 | 71,093 |
| 2021-02-19 | $26.21 | $26.42 | $26.17 | $26.30 | $25.67 | 54,164 |
| 2021-02-18 | $26.07 | $26.10 | $25.76 | $26.00 | $25.37 | 68,779 |
| 2021-02-17 | $26.38 | $26.53 | $26.27 | $26.43 | $25.79 | 104,473 |
| 2021-02-16 | $26.63 | $26.63 | $26.36 | $26.36 | $25.72 | 47,880 |
| 2021-02-12 | $26.21 | $26.39 | $26.13 | $26.28 | $25.65 | 30,089 |
| 2021-02-11 | $26.15 | $26.29 | $26.10 | $26.18 | $25.55 | 45,354 |
| 2021-02-10 | $26.30 | $26.30 | $25.82 | $25.92 | $25.29 | 43,899 |
| 2021-02-09 | $25.74 | $25.99 | $25.74 | $25.94 | $25.31 | 53,700 |
| 2021-02-08 | $25.39 | $25.66 | $25.39 | $25.58 | $24.96 | 134,300 |
| 2021-02-05 | $25.16 | $25.35 | $25.04 | $25.26 | $24.65 | 26,848 |
| 2021-02-04 | $24.84 | $24.95 | $24.77 | $24.94 | $24.34 | 77,310 |
| 2021-02-03 | $25.03 | $25.08 | $24.88 | $24.99 | $24.39 | 53,599 |
| 2021-02-02 | $24.89 | $25.00 | $24.82 | $24.95 | $24.35 | 51,814 |
| 2021-02-01 | $24.00 | $24.26 | $23.93 | $24.23 | $23.64 | 441,718 |
| 2021-01-29 | $23.60 | $23.67 | $23.37 | $23.44 | $22.87 | 127,892 |
| 2021-01-28 | $23.78 | $23.94 | $23.64 | $23.86 | $23.29 | 97,125 |
| 2021-01-27 | $24.05 | $24.28 | $23.87 | $23.93 | $23.35 | 91,059 |
| 2021-01-26 | $24.68 | $24.74 | $24.59 | $24.69 | $24.10 | 85,013 |
| 2021-01-25 | $24.95 | $24.95 | $24.61 | $24.77 | $24.17 | 133,488 |
| 2021-01-22 | $24.47 | $24.65 | $24.46 | $24.61 | $24.01 | 147,962 |
| 2021-01-21 | $24.70 | $24.72 | $24.50 | $24.67 | $24.07 | 58,021 |
| 2021-01-20 | $24.61 | $24.63 | $24.47 | $24.63 | $24.04 | 61,958 |
| 2021-01-19 | $24.42 | $24.47 | $24.29 | $24.35 | $23.76 | 39,817 |
| 2021-01-15 | $23.95 | $23.95 | $23.75 | $23.82 | $23.25 | 106,926 |
| 2021-01-14 | $24.22 | $24.40 | $24.21 | $24.27 | $23.69 | 49,445 |
| 2021-01-13 | $24.12 | $24.15 | $24.02 | $24.08 | $23.50 | 55,796 |
| 2021-01-12 | $23.99 | $24.24 | $23.99 | $24.12 | $23.54 | 54,002 |
| 2021-01-11 | $23.81 | $23.93 | $23.77 | $23.82 | $23.25 | 82,934 |
| 2021-01-08 | $24.06 | $24.20 | $23.88 | $24.14 | $23.56 | 81,407 |
| 2021-01-07 | $23.62 | $23.70 | $23.48 | $23.67 | $23.10 | 88,121 |
| 2021-01-06 | $23.39 | $23.67 | $23.37 | $23.46 | $22.89 | 110,623 |
| 2021-01-05 | $23.24 | $23.61 | $23.24 | $23.59 | $23.02 | 73,123 |
| 2021-01-04 | $23.39 | $23.48 | $23.05 | $23.17 | $22.61 | 98,453 |
| 2020-12-31 | $23.12 | $23.12 | $22.80 | $22.87 | $22.32 | 13,578 |
| 2020-12-30 | $22.82 | $23.02 | $22.82 | $22.94 | $22.39 | 22,477 |
| 2020-12-29 | $22.55 | $22.61 | $22.48 | $22.53 | $21.98 | 27,621 |
| 2020-12-28 | $22.54 | $22.54 | $22.39 | $22.48 | $21.94 | 26,901 |
| 2020-12-24 | $22.32 | $22.40 | $22.30 | $22.40 | $21.86 | 4,748 |
| 2020-12-23 | $22.20 | $22.31 | $22.20 | $22.28 | $21.74 | 26,568 |
| 2020-12-22 | $22.05 | $22.05 | $21.94 | $21.98 | $21.45 | 27,124 |
| 2020-12-21 | $21.92 | $22.24 | $21.92 | $22.11 | $21.58 | 30,844 |
| 2020-12-18 | $22.18 | $22.31 | $22.18 | $22.26 | $21.61 | 134,480 |
| 2020-12-17 | $22.10 | $22.20 | $22.06 | $22.14 | $21.50 | 75,186 |
| 2020-12-16 | $21.93 | $22.03 | $21.89 | $22.00 | $21.36 | 25,132 |
| 2020-12-15 | $21.62 | $21.83 | $21.62 | $21.83 | $21.19 | 24,015 |
| 2020-12-14 | $21.56 | $21.56 | $21.47 | $21.51 | $20.88 | 67,363 |
| 2020-12-11 | $21.45 | $21.52 | $21.38 | $21.42 | $20.80 | 69,296 |
| 2020-12-10 | $21.51 | $21.68 | $21.47 | $21.65 | $21.02 | 24,238 |
| 2020-12-09 | $21.62 | $21.62 | $21.28 | $21.38 | $20.76 | 67,756 |
| 2020-12-08 | $21.60 | $21.67 | $21.56 | $21.64 | $21.01 | 28,995 |
| 2020-12-07 | $21.52 | $21.61 | $21.47 | $21.52 | $20.89 | 60,009 |
| 2020-12-04 | $21.53 | $21.59 | $21.53 | $21.54 | $20.91 | 139,623 |
| 2020-12-03 | $21.37 | $21.48 | $21.34 | $21.39 | $20.77 | 198,824 |
| 2020-12-02 | $21.15 | $21.22 | $20.99 | $21.18 | $20.56 | 66,009 |
| 2020-12-01 | $21.27 | $21.39 | $21.12 | $21.17 | $20.55 | 613,027 |
| 2020-11-30 | $21.16 | $21.16 | $20.95 | $20.95 | $20.34 | 56,095 |
| 2020-11-27 | $21.23 | $21.36 | $21.23 | $21.30 | $20.68 | 18,132 |
| 2020-11-25 | $20.98 | $21.06 | $20.95 | $21.06 | $20.45 | 27,782 |
| 2020-11-24 | $21.26 | $21.31 | $21.15 | $21.26 | $20.64 | 37,965 |
| 2020-11-23 | $21.33 | $21.33 | $21.16 | $21.17 | $20.55 | 13,978 |
| 2020-11-20 | $21.24 | $21.31 | $21.21 | $21.26 | $20.64 | 22,070 |
| 2020-11-19 | $21.09 | $21.18 | $21.05 | $21.15 | $20.53 | 20,837 |
| 2020-11-18 | $21.08 | $21.15 | $20.99 | $21.04 | $20.43 | 59,583 |
| 2020-11-17 | $20.91 | $21.04 | $20.85 | $20.97 | $20.36 | 50,415 |
| 2020-11-16 | $21.01 | $21.18 | $21.01 | $21.16 | $20.54 | 52,837 |
| 2020-11-13 | $20.63 | $20.78 | $20.63 | $20.73 | $20.13 | 12,958 |
| 2020-11-12 | $20.56 | $20.62 | $20.36 | $20.36 | $19.77 | 40,930 |
| 2020-11-11 | $20.46 | $20.55 | $20.39 | $20.45 | $19.85 | 45,572 |
| 2020-11-10 | $20.76 | $20.76 | $20.55 | $20.55 | $19.95 | 43,892 |
| 2020-11-09 | $21.46 | $21.47 | $20.95 | $21.01 | $20.39 | 48,438 |
| 2020-11-06 | $20.84 | $20.91 | $20.78 | $20.85 | $20.24 | 73,487 |
| 2020-11-05 | $20.71 | $20.95 | $20.68 | $20.85 | $20.24 | 38,284 |
| 2020-11-04 | $20.17 | $20.39 | $20.08 | $20.33 | $19.74 | 25,421 |
| 2020-11-03 | $19.88 | $19.92 | $19.80 | $19.84 | $19.26 | 46,666 |
| 2020-11-02 | $19.67 | $19.73 | $19.59 | $19.69 | $19.12 | 51,867 |
| 2020-10-30 | $19.70 | $19.70 | $19.53 | $19.56 | $18.99 | 92,108 |
| 2020-10-29 | $19.80 | $19.94 | $19.80 | $19.85 | $19.27 | 27,436 |
| 2020-10-28 | $19.85 | $19.85 | $19.68 | $19.70 | $19.13 | 17,964 |
| 2020-10-27 | $20.12 | $20.15 | $20.06 | $20.08 | $19.50 | 13,214 |
| 2020-10-26 | $20.00 | $20.18 | $19.94 | $20.07 | $19.48 | 60,458 |
| 2020-10-23 | $20.23 | $20.23 | $20.09 | $20.22 | $19.63 | 43,178 |
| 2020-10-22 | $20.35 | $20.38 | $20.22 | $20.32 | $19.73 | 60,468 |
| 2020-10-21 | $20.54 | $20.55 | $20.37 | $20.37 | $19.78 | 69,026 |
| 2020-10-20 | $20.14 | $20.48 | $20.14 | $20.41 | $19.82 | 45,856 |
| 2020-10-19 | $20.10 | $20.14 | $19.97 | $20.00 | $19.42 | 52,988 |
| 2020-10-16 | $20.10 | $20.19 | $20.10 | $20.11 | $19.53 | 33,983 |
| 2020-10-15 | $20.02 | $20.16 | $19.97 | $20.16 | $19.57 | 50,860 |
| 2020-10-14 | $20.21 | $20.32 | $20.21 | $20.22 | $19.63 | 58,641 |
| 2020-10-13 | $20.22 | $20.28 | $20.10 | $20.24 | $19.65 | 39,062 |
| 2020-10-12 | $20.30 | $20.33 | $20.22 | $20.32 | $19.73 | 32,508 |
| 2020-10-09 | $20.03 | $20.27 | $20.03 | $20.24 | $19.65 | 30,634 |
| 2020-10-08 | $20.02 | $20.11 | $19.95 | $20.06 | $19.48 | 125,267 |
| 2020-10-07 | $19.79 | $19.97 | $19.79 | $19.93 | $19.35 | 54,855 |
| 2020-10-06 | $19.75 | $19.85 | $19.65 | $19.75 | $19.18 | 60,420 |
| 2020-10-05 | $19.48 | $19.62 | $19.47 | $19.59 | $19.02 | 98,834 |
| 2020-10-02 | $19.24 | $19.47 | $19.24 | $19.33 | $18.76 | 125,389 |
| 2020-10-01 | $19.40 | $19.63 | $19.37 | $19.55 | $18.98 | 646,121 |
| 2020-09-30 | $19.17 | $19.30 | $19.17 | $19.28 | $18.72 | 86,513 |
| 2020-09-29 | $19.08 | $19.17 | $19.05 | $19.13 | $18.57 | 20,986 |
| 2020-09-28 | $19.12 | $19.16 | $19.04 | $19.14 | $18.58 | 132,155 |
| 2020-09-25 | $18.65 | $18.81 | $18.54 | $18.81 | $18.26 | 63,629 |
| 2020-09-24 | $18.67 | $18.95 | $18.67 | $18.84 | $18.29 | 120,417 |
| 2020-09-23 | $19.12 | $19.12 | $18.92 | $18.92 | $18.37 | 73,687 |
| 2020-09-22 | $19.21 | $19.21 | $18.97 | $19.10 | $18.54 | 134,355 |
| 2020-09-21 | $19.30 | $19.40 | $19.03 | $19.40 | $18.84 | 52,136 |
| 2020-09-18 | $19.73 | $19.73 | $19.62 | $19.65 | $18.93 | 15,552 |
| 2020-09-17 | $19.51 | $19.70 | $19.51 | $19.63 | $18.90 | 12,417 |
| 2020-09-16 | $19.83 | $19.84 | $19.69 | $19.73 | $19.00 | 14,673 |
| 2020-09-15 | $19.72 | $19.76 | $19.67 | $19.70 | $18.97 | 38,355 |
| 2020-09-14 | $19.43 | $19.50 | $19.42 | $19.47 | $18.75 | 15,611 |
| 2020-09-11 | $19.14 | $19.26 | $19.04 | $19.08 | $18.38 | 23,923 |
| 2020-09-10 | $19.19 | $19.19 | $18.86 | $18.86 | $18.16 | 32,516 |
| 2020-09-09 | $19.19 | $19.28 | $19.13 | $19.23 | $18.52 | 41,777 |
| 2020-09-08 | $19.13 | $19.22 | $19.00 | $19.09 | $18.39 | 81,202 |
| 2020-09-04 | $19.66 | $19.69 | $19.38 | $19.61 | $18.89 | 59,395 |
| 2020-09-03 | $19.89 | $19.89 | $19.50 | $19.63 | $18.91 | 104,707 |
| 2020-09-02 | $20.11 | $20.14 | $19.95 | $20.07 | $19.33 | 73,299 |
| 2020-09-01 | $19.98 | $20.10 | $19.89 | $19.98 | $19.24 | 713,052 |
| 2020-08-31 | $19.92 | $19.92 | $19.74 | $19.84 | $19.11 | 64,426 |
| 2020-08-28 | $20.25 | $20.34 | $20.19 | $20.32 | $19.57 | 96,279 |
| 2020-08-27 | $20.14 | $20.20 | $20.01 | $20.08 | $19.34 | 42,101 |
| 2020-08-26 | $20.07 | $20.11 | $20.04 | $20.09 | $19.34 | 37,398 |
| 2020-08-25 | $20.04 | $20.14 | $19.96 | $20.12 | $19.38 | 44,910 |
| 2020-08-24 | $20.19 | $20.19 | $20.00 | $20.10 | $19.35 | 24,691 |
| 2020-08-21 | $19.68 | $19.87 | $19.68 | $19.82 | $19.09 | 52,310 |
| 2020-08-20 | $19.53 | $19.70 | $19.40 | $19.70 | $18.97 | 18,834 |
| 2020-08-19 | $19.93 | $20.09 | $19.82 | $19.83 | $19.10 | 50,562 |
| 2020-08-18 | $20.15 | $20.20 | $20.06 | $20.16 | $19.42 | 235,914 |
| 2020-08-17 | $19.86 | $20.10 | $19.86 | $20.05 | $19.31 | 320,965 |
| 2020-08-14 | $19.91 | $19.97 | $19.86 | $19.86 | $19.12 | 29,491 |
| 2020-08-13 | $19.84 | $19.92 | $19.78 | $19.86 | $19.13 | 39,017 |
| 2020-08-12 | $19.82 | $19.90 | $19.78 | $19.89 | $19.16 | 141,212 |
| 2020-08-11 | $19.86 | $19.97 | $19.80 | $19.83 | $19.10 | 121,812 |
| 2020-08-10 | $19.81 | $19.81 | $19.66 | $19.81 | $19.08 | 39,445 |
| 2020-08-07 | $20.05 | $20.05 | $19.84 | $19.91 | $19.18 | 49,988 |
| 2020-08-06 | $20.20 | $20.31 | $20.10 | $20.31 | $19.56 | 55,851 |
| 2020-08-05 | $20.20 | $20.38 | $20.20 | $20.26 | $19.51 | 33,510 |
| 2020-08-04 | $19.84 | $20.00 | $19.84 | $19.99 | $19.25 | 79,971 |
| 2020-08-03 | $19.68 | $19.79 | $19.68 | $19.75 | $19.02 | 43,878 |
| 2020-07-31 | $19.76 | $19.76 | $19.46 | $19.56 | $18.84 | 28,792 |
| 2020-07-30 | $19.63 | $19.69 | $19.48 | $19.69 | $18.96 | 18,816 |
| 2020-07-29 | $19.70 | $19.76 | $19.67 | $19.76 | $19.03 | 44,892 |
| 2020-07-28 | $19.63 | $19.65 | $19.51 | $19.53 | $18.81 | 66,251 |
| 2020-07-27 | $19.52 | $19.66 | $19.52 | $19.63 | $18.90 | 238,983 |
| 2020-07-24 | $19.31 | $19.46 | $19.21 | $19.42 | $18.70 | 75,580 |
| 2020-07-23 | $19.73 | $19.81 | $19.53 | $19.55 | $18.83 | 52,981 |
| 2020-07-22 | $19.65 | $19.67 | $19.53 | $19.63 | $18.91 | 16,568 |
| 2020-07-21 | $19.78 | $19.85 | $19.74 | $19.74 | $19.01 | 53,738 |
| 2020-07-20 | $19.42 | $19.51 | $19.40 | $19.47 | $18.75 | 32,820 |
| 2020-07-17 | $19.21 | $19.29 | $19.15 | $19.25 | $18.54 | 80,272 |
| 2020-07-16 | $18.93 | $19.06 | $18.91 | $18.99 | $18.29 | 101,521 |
| 2020-07-15 | $19.40 | $19.42 | $19.31 | $19.34 | $18.63 | 52,716 |
| 2020-07-14 | $19.16 | $19.45 | $19.12 | $19.34 | $18.63 | 94,300 |
| 2020-07-13 | $19.56 | $19.72 | $19.34 | $19.37 | $18.66 | 95,472 |
| 2020-07-10 | $19.46 | $19.48 | $19.32 | $19.39 | $18.67 | 73,343 |
| 2020-07-09 | $19.71 | $19.78 | $19.50 | $19.66 | $18.93 | 171,861 |
| 2020-07-08 | $19.52 | $19.74 | $19.49 | $19.73 | $19.00 | 59,500 |
| 2020-07-07 | $19.28 | $19.38 | $19.15 | $19.18 | $18.47 | 17,726 |
| 2020-07-06 | $19.31 | $19.52 | $19.31 | $19.50 | $18.78 | 148,936 |
| 2020-07-02 | $18.75 | $18.90 | $18.74 | $18.77 | $18.08 | 124,607 |
| 2020-07-01 | $18.19 | $18.50 | $18.19 | $18.44 | $17.76 | 1,082,685 |
| 2020-06-30 | $18.03 | $18.10 | $17.91 | $18.00 | $17.34 | 24,174 |
| 2020-06-29 | $17.87 | $17.99 | $17.83 | $17.95 | $17.29 | 28,415 |
| 2020-06-26 | $17.90 | $17.94 | $17.83 | $17.92 | $17.26 | 18,258 |
| 2020-06-25 | $17.79 | $17.98 | $17.79 | $17.94 | $17.28 | 24,254 |
| 2020-06-24 | $18.10 | $18.10 | $17.75 | $17.88 | $17.22 | 33,193 |
| 2020-06-23 | $18.13 | $18.21 | $18.03 | $18.06 | $17.39 | 18,660 |
| 2020-06-22 | $17.80 | $18.02 | $17.80 | $17.93 | $17.27 | 34,147 |
| 2020-06-19 | $17.91 | $17.98 | $17.76 | $17.82 | $17.14 | 58,750 |
| 2020-06-18 | $17.78 | $17.82 | $17.72 | $17.74 | $17.06 | 12,170 |
| 2020-06-17 | $17.75 | $17.76 | $17.66 | $17.72 | $17.04 | 8,931 |
| 2020-06-16 | $17.68 | $17.69 | $17.40 | $17.42 | $16.75 | 19,283 |
| 2020-06-15 | $17.19 | $17.44 | $17.13 | $17.36 | $16.69 | 16,874 |
| 2020-06-12 | $17.57 | $17.71 | $17.33 | $17.56 | $16.89 | 34,944 |
| 2020-06-11 | $17.46 | $17.51 | $17.07 | $17.07 | $16.42 | 69,515 |
| 2020-06-10 | $17.79 | $17.98 | $17.73 | $17.92 | $17.23 | 33,100 |
| 2020-06-09 | $17.56 | $17.70 | $17.56 | $17.69 | $17.01 | 29,539 |
| 2020-06-08 | $17.75 | $17.82 | $17.60 | $17.82 | $17.14 | 280,692 |
| 2020-06-05 | $17.81 | $17.93 | $17.81 | $17.83 | $17.15 | 119,231 |
| 2020-06-04 | $17.65 | $17.68 | $17.53 | $17.58 | $16.91 | 30,891 |
| 2020-06-03 | $17.70 | $17.82 | $17.64 | $17.77 | $17.09 | 150,675 |
| 2020-06-02 | $17.43 | $17.61 | $17.43 | $17.59 | $16.92 | 94,096 |
| 2020-06-01 | $17.04 | $17.40 | $17.04 | $17.37 | $16.70 | 442,032 |
| 2020-05-29 | $16.67 | $16.89 | $16.64 | $16.86 | $16.21 | 52,933 |
| 2020-05-28 | $16.58 | $16.68 | $16.46 | $16.46 | $15.83 | 8,909 |
| 2020-05-27 | $16.60 | $16.62 | $16.42 | $16.55 | $15.92 | 15,133 |
| 2020-05-26 | $16.68 | $16.77 | $16.61 | $16.65 | $16.01 | 29,230 |
| 2020-05-22 | $16.42 | $16.42 | $16.24 | $16.25 | $15.63 | 61,730 |
| 2020-05-21 | $16.66 | $16.68 | $16.51 | $16.59 | $15.95 | 24,298 |
| 2020-05-20 | $16.79 | $16.87 | $16.73 | $16.77 | $16.13 | 19,150 |
| 2020-05-19 | $16.70 | $16.78 | $16.61 | $16.63 | $15.99 | 27,197 |
| 2020-05-18 | $16.72 | $16.87 | $16.68 | $16.85 | $16.20 | 41,691 |
| 2020-05-15 | $16.35 | $16.42 | $16.32 | $16.40 | $15.77 | 34,663 |
| 2020-05-14 | $16.24 | $16.54 | $16.22 | $16.52 | $15.89 | 19,967 |
| 2020-05-13 | $16.58 | $16.61 | $16.34 | $16.41 | $15.78 | 62,445 |
| 2020-05-12 | $16.40 | $16.47 | $16.26 | $16.31 | $15.68 | 59,275 |
| 2020-05-11 | $16.23 | $16.33 | $16.22 | $16.26 | $15.64 | 12,671 |
| 2020-05-08 | $16.23 | $16.39 | $16.23 | $16.32 | $15.69 | 86,392 |
| 2020-05-07 | $15.99 | $16.09 | $15.99 | $16.01 | $15.40 | 52,642 |
| 2020-05-06 | $15.92 | $15.95 | $15.83 | $15.83 | $15.22 | 41,670 |
| 2020-05-05 | $15.83 | $15.95 | $15.82 | $15.85 | $15.24 | 58,761 |
| 2020-05-04 | $15.60 | $15.72 | $15.60 | $15.72 | $15.12 | 40,902 |
| 2020-05-01 | $15.67 | $15.67 | $15.36 | $15.45 | $14.86 | 75,947 |
| 2020-04-30 | $16.13 | $16.23 | $15.84 | $15.93 | $15.32 | 100,606 |
| 2020-04-29 | $16.19 | $16.32 | $16.18 | $16.29 | $15.67 | 18,711 |
| 2020-04-28 | $16.02 | $16.04 | $15.92 | $15.93 | $15.32 | 19,830 |
| 2020-04-27 | $15.58 | $15.83 | $15.58 | $15.81 | $15.20 | 36,442 |
| 2020-04-24 | $15.46 | $15.47 | $15.37 | $15.44 | $14.85 | 16,554 |
| 2020-04-23 | $15.67 | $15.72 | $15.49 | $15.50 | $14.91 | 45,037 |
| 2020-04-22 | $15.56 | $15.58 | $15.50 | $15.50 | $14.91 | 31,590 |
| 2020-04-21 | $15.18 | $15.26 | $15.05 | $15.13 | $14.55 | 94,050 |
| 2020-04-20 | $15.45 | $15.59 | $15.42 | $15.49 | $14.90 | 56,348 |
| 2020-04-17 | $15.65 | $15.65 | $15.44 | $15.52 | $14.93 | 87,897 |
| 2020-04-16 | $15.49 | $15.49 | $15.33 | $15.36 | $14.77 | 97,359 |
| 2020-04-15 | $15.23 | $15.29 | $15.18 | $15.23 | $14.65 | 76,343 |
| 2020-04-14 | $15.37 | $15.48 | $15.31 | $15.47 | $14.88 | 97,418 |
| 2020-04-13 | $15.04 | $15.12 | $14.95 | $15.05 | $14.47 | 62,704 |
| 2020-04-09 | $15.05 | $15.18 | $14.94 | $14.97 | $14.40 | 147,023 |
| 2020-04-08 | $14.90 | $15.03 | $14.81 | $14.96 | $14.39 | 81,109 |
| 2020-04-07 | $15.20 | $15.20 | $14.89 | $15.07 | $14.49 | 94,695 |
| 2020-04-06 | $14.66 | $14.84 | $14.65 | $14.82 | $14.25 | 104,644 |
| 2020-04-03 | $14.43 | $14.43 | $14.10 | $14.21 | $13.67 | 131,656 |
| 2020-04-02 | $14.21 | $14.49 | $14.21 | $14.47 | $13.92 | 55,660 |
| 2020-04-01 | $14.32 | $14.37 | $14.08 | $14.08 | $13.54 | 127,565 |
| 2020-03-31 | $14.54 | $14.77 | $14.50 | $14.57 | $14.01 | 62,735 |
| 2020-03-30 | $14.44 | $14.64 | $14.35 | $14.64 | $14.08 | 33,902 |
| 2020-03-27 | $14.41 | $14.61 | $14.28 | $14.28 | $13.73 | 41,450 |
| 2020-03-26 | $14.70 | $15.24 | $14.70 | $15.24 | $14.66 | 120,458 |
| 2020-03-25 | $14.45 | $14.86 | $14.20 | $14.83 | $14.26 | 108,685 |
| 2020-03-24 | $13.77 | $14.15 | $13.71 | $14.15 | $13.61 | 84,672 |
| 2020-03-23 | $13.25 | $13.32 | $12.82 | $13.07 | $12.57 | 203,866 |
| 2020-03-20 | $13.48 | $13.79 | $13.21 | $13.25 | $12.74 | 257,536 |
| 2020-03-19 | $12.74 | $13.10 | $12.59 | $12.77 | $12.28 | 85,601 |
| 2020-03-18 | $12.99 | $13.44 | $12.51 | $12.75 | $12.26 | 264,186 |
| 2020-03-17 | $13.82 | $14.26 | $13.52 | $14.23 | $13.68 | 254,588 |
| 2020-03-16 | $13.61 | $14.03 | $12.49 | $13.35 | $12.83 | 302,377 |
| 2020-03-13 | $15.69 | $15.69 | $14.73 | $15.29 | $14.70 | 79,717 |
| 2020-03-12 | $15.05 | $15.14 | $14.29 | $14.45 | $13.89 | 242,079 |
| 2020-03-11 | $16.73 | $16.85 | $16.36 | $16.52 | $15.88 | 93,524 |
| 2020-03-10 | $16.97 | $17.19 | $16.77 | $17.17 | $16.51 | 139,160 |
| 2020-03-09 | $16.42 | $16.90 | $11.78 | $16.57 | $15.93 | 58,610 |
| 2020-03-06 | $17.71 | $17.72 | $17.45 | $17.68 | $17.00 | 63,258 |
| 2020-03-05 | $18.05 | $18.13 | $17.84 | $17.88 | $17.19 | 107,262 |
| 2020-03-04 | $18.15 | $18.19 | $18.05 | $18.15 | $17.45 | 105,141 |
| 2020-03-03 | $17.96 | $18.26 | $17.44 | $17.88 | $17.19 | 38,385 |
| 2020-03-02 | $17.55 | $17.92 | $17.50 | $17.92 | $17.23 | 789,075 |
| 2020-02-28 | $17.21 | $17.56 | $17.02 | $17.52 | $16.84 | 130,241 |
| 2020-02-27 | $17.87 | $17.98 | $17.64 | $17.64 | $16.96 | 150,540 |
| 2020-02-26 | $18.18 | $18.31 | $18.02 | $18.02 | $17.32 | 221,850 |
| 2020-02-25 | $18.39 | $18.41 | $18.01 | $18.08 | $17.38 | 18,605 |
| 2020-02-24 | $18.14 | $18.31 | $18.14 | $18.16 | $17.46 | 35,252 |
| 2020-02-21 | $18.93 | $19.03 | $18.93 | $18.97 | $18.24 | 14,254 |
| 2020-02-20 | $19.13 | $19.15 | $18.95 | $18.99 | $18.26 | 68,486 |
| 2020-02-19 | $19.32 | $19.40 | $19.30 | $19.35 | $18.60 | 33,268 |
| 2020-02-18 | $19.18 | $19.23 | $19.15 | $19.15 | $18.41 | 48,900 |
| 2020-02-14 | $19.31 | $19.31 | $19.17 | $19.20 | $18.46 | 15,379 |
| 2020-02-13 | $19.17 | $19.25 | $19.14 | $19.16 | $18.42 | 26,474 |
| 2020-02-12 | $19.17 | $19.29 | $19.14 | $19.29 | $18.54 | 14,366 |
| 2020-02-11 | $18.90 | $19.06 | $18.90 | $19.00 | $18.26 | 61,107 |
| 2020-02-10 | $18.64 | $18.75 | $18.62 | $18.68 | $17.96 | 80,630 |
| 2020-02-07 | $18.67 | $18.69 | $18.56 | $18.58 | $17.86 | 32,236 |
| 2020-02-06 | $18.93 | $18.99 | $18.82 | $18.82 | $18.09 | 37,025 |
| 2020-02-05 | $19.09 | $19.09 | $18.93 | $18.98 | $18.25 | 53,773 |
| 2020-02-04 | $18.93 | $19.04 | $18.92 | $18.93 | $18.20 | 207,631 |
| 2020-02-03 | $18.35 | $18.55 | $18.35 | $18.47 | $17.76 | 865,166 |
| 2020-01-31 | $18.44 | $18.44 | $18.22 | $18.29 | $17.58 | 76,915 |
| 2020-01-30 | $18.58 | $18.68 | $18.39 | $18.65 | $17.92 | 61,952 |
| 2020-01-29 | $18.95 | $18.99 | $18.85 | $18.99 | $18.26 | 58,092 |
| 2020-01-28 | $18.83 | $18.90 | $18.76 | $18.90 | $18.17 | 23,046 |
| 2020-01-27 | $18.67 | $18.79 | $18.46 | $18.70 | $17.98 | 119,605 |
| 2020-01-24 | $19.53 | $19.59 | $19.29 | $19.33 | $18.58 | 215,959 |
| 2020-01-23 | $19.43 | $19.60 | $19.33 | $19.49 | $18.74 | 30,532 |
| 2020-01-22 | $19.81 | $19.84 | $19.72 | $19.77 | $19.00 | 51,629 |
| 2020-01-21 | $19.60 | $19.68 | $19.54 | $19.54 | $18.78 | 34,860 |
| 2020-01-17 | $19.96 | $20.03 | $19.91 | $20.00 | $19.23 | 23,735 |
| 2020-01-16 | $19.94 | $19.97 | $19.84 | $19.95 | $19.18 | 120,200 |
| 2020-01-15 | $19.75 | $19.79 | $19.69 | $19.75 | $18.99 | 95,235 |
| 2020-01-14 | $19.69 | $19.83 | $19.68 | $19.83 | $19.06 | 72,869 |
| 2020-01-13 | $19.72 | $19.83 | $19.64 | $19.79 | $19.02 | 109,956 |
| 2020-01-10 | $19.68 | $19.75 | $19.62 | $19.72 | $18.96 | 188,955 |
| 2020-01-09 | $19.59 | $19.59 | $19.52 | $19.57 | $18.81 | 27,156 |
| 2020-01-08 | $19.26 | $19.46 | $19.24 | $19.37 | $18.62 | 24,073 |
| 2020-01-07 | $19.28 | $19.36 | $19.22 | $19.33 | $18.58 | 44,772 |
| 2020-01-06 | $19.16 | $19.25 | $19.16 | $19.21 | $18.47 | 47,000 |
| 2020-01-03 | $19.34 | $19.47 | $19.33 | $19.42 | $18.67 | 60,260 |
| 2020-01-02 | $19.34 | $19.67 | $19.34 | $19.67 | $18.91 | 688,929 |
| 2019-12-31 | $19.29 | $19.29 | $19.15 | $19.15 | $18.41 | 116,064 |
| 2019-12-30 | $19.36 | $19.36 | $19.15 | $19.15 | $18.41 | 90,160 |
| 2019-12-27 | $19.25 | $19.31 | $19.19 | $19.23 | $18.49 | 62,787 |
| 2019-12-26 | $19.23 | $19.36 | $19.23 | $19.31 | $18.56 | 28,405 |
| 2019-12-24 | $19.13 | $19.19 | $19.11 | $19.16 | $18.42 | 43,030 |
| 2019-12-23 | $19.13 | $19.19 | $19.08 | $19.13 | $18.39 | 49,630 |
| 2019-12-20 | $19.27 | $19.27 | $19.19 | $19.22 | $18.34 | 135,086 |
| 2019-12-19 | $19.11 | $19.26 | $19.11 | $19.25 | $18.36 | 29,185 |
| 2019-12-18 | $19.17 | $19.28 | $19.15 | $19.23 | $18.35 | 77,102 |
| 2019-12-17 | $19.06 | $19.15 | $19.06 | $19.12 | $18.24 | 38,683 |
| 2019-12-16 | $18.98 | $19.07 | $18.98 | $19.01 | $18.14 | 33,105 |
| 2019-12-13 | $18.89 | $18.98 | $18.79 | $18.88 | $18.01 | 90,597 |
| 2019-12-12 | $18.81 | $19.07 | $18.81 | $18.98 | $18.11 | 93,490 |
| 2019-12-11 | $18.70 | $18.83 | $18.64 | $18.78 | $17.92 | 126,824 |
| 2019-12-10 | $18.50 | $18.53 | $18.46 | $18.52 | $17.67 | 17,165 |
| 2019-12-09 | $18.63 | $18.66 | $18.52 | $18.52 | $17.67 | 54,852 |
| 2019-12-06 | $18.60 | $18.74 | $18.59 | $18.70 | $17.84 | 84,075 |
| 2019-12-05 | $18.57 | $18.63 | $18.57 | $18.62 | $17.76 | 24,554 |
| 2019-12-04 | $18.50 | $18.53 | $18.47 | $18.50 | $17.65 | 28,158 |
| 2019-12-03 | $18.32 | $18.43 | $18.32 | $18.43 | $17.58 | 60,680 |
| 2019-12-02 | $18.43 | $18.48 | $18.34 | $18.37 | $17.52 | 337,670 |
| 2019-11-29 | $18.48 | $18.50 | $18.40 | $18.43 | $17.58 | 22,954 |
| 2019-11-27 | $18.62 | $18.75 | $18.61 | $18.75 | $17.89 | 103,730 |
| 2019-11-26 | $18.63 | $18.70 | $18.60 | $18.70 | $17.84 | 18,154 |
| 2019-11-25 | $18.68 | $18.77 | $18.68 | $18.74 | $17.88 | 99,881 |
| 2019-11-22 | $18.66 | $18.68 | $18.61 | $18.67 | $17.81 | 52,222 |
| 2019-11-21 | $18.62 | $18.70 | $18.62 | $18.67 | $17.81 | 36,422 |
| 2019-11-20 | $18.74 | $18.83 | $18.65 | $18.74 | $17.88 | 41,684 |
| 2019-11-19 | $18.83 | $18.83 | $18.71 | $18.72 | $17.86 | 25,560 |
| 2019-11-18 | $18.66 | $18.75 | $18.66 | $18.68 | $17.82 | 15,545 |
| 2019-11-15 | $18.69 | $18.73 | $18.64 | $18.68 | $17.82 | 36,455 |
| 2019-11-14 | $18.59 | $18.61 | $18.50 | $18.61 | $17.75 | 14,925 |
| 2019-11-13 | $18.57 | $18.65 | $18.52 | $18.61 | $17.75 | 72,170 |
| 2019-11-12 | $18.68 | $18.74 | $18.60 | $18.65 | $17.79 | 245,132 |
| 2019-11-11 | $18.61 | $18.79 | $18.61 | $18.75 | $17.89 | 49,954 |
| 2019-11-08 | $18.78 | $18.89 | $18.76 | $18.79 | $17.93 | 14,758 |
| 2019-11-07 | $18.96 | $19.03 | $18.90 | $18.95 | $18.08 | 41,433 |
| 2019-11-06 | $18.86 | $18.93 | $18.83 | $18.88 | $18.01 | 17,801 |
| 2019-11-05 | $18.94 | $18.94 | $18.83 | $18.94 | $18.07 | 143,971 |
| 2019-11-04 | $18.95 | $18.95 | $18.81 | $18.88 | $18.01 | 55,149 |
| 2019-11-01 | $18.64 | $18.77 | $18.61 | $18.71 | $17.85 | 216,545 |
| 2019-10-31 | $18.52 | $18.60 | $18.47 | $18.60 | $17.74 | 45,483 |
| 2019-10-30 | $18.46 | $18.63 | $18.46 | $18.60 | $17.74 | 18,798 |
| 2019-10-29 | $18.47 | $18.49 | $18.40 | $18.45 | $17.60 | 21,420 |
| 2019-10-28 | $18.59 | $18.61 | $18.53 | $18.55 | $17.70 | 34,276 |
| 2019-10-25 | $18.40 | $18.50 | $18.38 | $18.50 | $17.65 | 59,269 |
| 2019-10-24 | $18.44 | $18.44 | $18.31 | $18.38 | $17.53 | 9,206 |
| 2019-10-23 | $18.27 | $18.31 | $18.16 | $18.27 | $17.43 | 21,027 |
| 2019-10-22 | $18.39 | $18.40 | $18.30 | $18.32 | $17.48 | 93,406 |
| 2019-10-21 | $18.36 | $18.39 | $18.26 | $18.39 | $17.54 | 26,956 |
| 2019-10-18 | $18.32 | $18.38 | $18.26 | $18.32 | $17.48 | 36,411 |
| 2019-10-17 | $18.35 | $18.38 | $18.28 | $18.34 | $17.50 | 23,349 |
| 2019-10-16 | $18.19 | $18.25 | $18.16 | $18.21 | $17.37 | 361,079 |
| 2019-10-15 | $18.05 | $18.21 | $18.05 | $18.12 | $17.29 | 7,356 |
| 2019-10-14 | $18.00 | $18.04 | $17.95 | $17.97 | $17.14 | 21,655 |
| 2019-10-11 | $18.01 | $18.13 | $18.00 | $18.00 | $17.17 | 53,136 |
| 2019-10-10 | $17.73 | $17.87 | $17.72 | $17.83 | $17.01 | 86,666 |
| 2019-10-09 | $17.61 | $17.72 | $17.61 | $17.63 | $16.82 | 18,572 |
| 2019-10-08 | $17.62 | $17.66 | $17.52 | $17.52 | $16.71 | 36,448 |
| 2019-10-07 | $17.67 | $17.78 | $17.62 | $17.64 | $16.83 | 16,649 |
| 2019-10-04 | $17.58 | $17.77 | $17.58 | $17.77 | $16.95 | 20,161 |
| 2019-10-03 | $17.45 | $17.61 | $17.45 | $17.58 | $16.77 | 22,377 |
| 2019-10-02 | $17.30 | $17.34 | $17.25 | $17.30 | $16.50 | 12,233 |
| 2019-10-01 | $17.45 | $17.45 | $17.27 | $17.35 | $16.55 | 46,313 |
| 2019-09-30 | $17.53 | $17.56 | $17.46 | $17.50 | $16.69 | 38,198 |
| 2019-09-27 | $17.55 | $17.55 | $17.26 | $17.37 | $16.57 | 117,401 |
| 2019-09-26 | $17.61 | $17.61 | $17.49 | $17.52 | $16.71 | 18,716 |
| 2019-09-25 | $17.47 | $17.58 | $17.40 | $17.49 | $16.69 | 47,052 |
| 2019-09-24 | $17.58 | $17.58 | $17.47 | $17.48 | $16.68 | 25,395 |
| 2019-09-23 | $17.55 | $17.68 | $17.55 | $17.68 | $16.87 | 19,813 |
| 2019-09-20 | $17.94 | $17.94 | $17.76 | $17.81 | $16.85 | 14,274 |
| 2019-09-19 | $17.96 | $18.03 | $17.87 | $17.94 | $16.97 | 46,248 |
| 2019-09-18 | $18.02 | $18.08 | $17.90 | $18.02 | $17.04 | 18,000 |
| 2019-09-17 | $17.86 | $18.05 | $17.86 | $18.02 | $17.04 | 19,970 |
| 2019-09-16 | $17.93 | $18.07 | $17.93 | $18.02 | $17.04 | 11,000 |
| 2019-09-13 | $18.15 | $18.16 | $18.05 | $18.05 | $17.07 | 24,100 |
| 2019-09-12 | $17.98 | $18.07 | $17.98 | $18.03 | $17.05 | 22,344 |
| 2019-09-11 | $17.78 | $17.83 | $17.74 | $17.80 | $16.84 | 30,826 |
| 2019-09-10 | $17.71 | $17.76 | $17.66 | $17.70 | $16.74 | 20,000 |
| 2019-09-09 | $17.92 | $17.93 | $17.80 | $17.82 | $16.86 | 14,744 |
| 2019-09-06 | $18.00 | $18.01 | $17.91 | $17.91 | $16.94 | 30,200 |
| 2019-09-05 | $17.89 | $17.96 | $17.88 | $17.92 | $16.95 | 57,883 |
| 2019-09-04 | $17.69 | $17.80 | $17.69 | $17.79 | $16.83 | 76,219 |
| 2019-09-03 | $17.54 | $17.57 | $17.47 | $17.50 | $16.55 | 267,700 |
| 2019-08-30 | $17.57 | $17.61 | $17.50 | $17.61 | $16.66 | 26,755 |
| 2019-08-29 | $17.43 | $17.49 | $17.36 | $17.49 | $16.54 | 30,240 |
| 2019-08-28 | $17.13 | $17.30 | $17.13 | $17.27 | $16.34 | 36,811 |
| 2019-08-27 | $17.31 | $17.31 | $17.16 | $17.20 | $16.27 | 23,781 |
| 2019-08-26 | $17.18 | $17.18 | $17.08 | $17.14 | $16.21 | 20,577 |
| 2019-08-23 | $17.21 | $17.38 | $17.02 | $17.11 | $16.18 | 44,051 |
| 2019-08-22 | $17.42 | $17.49 | $17.31 | $17.36 | $16.42 | 18,798 |
| 2019-08-21 | $17.49 | $17.56 | $17.46 | $17.56 | $16.61 | 19,699 |
| 2019-08-20 | $17.31 | $17.35 | $17.29 | $17.31 | $16.37 | 25,242 |
| 2019-08-19 | $17.45 | $17.45 | $17.23 | $17.24 | $16.31 | 18,895 |
| 2019-08-16 | $17.15 | $17.22 | $17.12 | $17.19 | $16.26 | 89,150 |
| 2019-08-15 | $16.88 | $16.98 | $16.80 | $16.95 | $16.03 | 46,119 |
| 2019-08-14 | $16.98 | $17.08 | $16.85 | $16.87 | $15.96 | 52,343 |
| 2019-08-13 | $17.04 | $17.43 | $16.99 | $17.33 | $16.39 | 27,884 |
| 2019-08-12 | $17.20 | $17.23 | $17.12 | $17.16 | $16.23 | 52,442 |
| 2019-08-09 | $17.42 | $17.47 | $17.30 | $17.39 | $16.45 | 7,790 |
| 2019-08-08 | $17.53 | $17.59 | $17.45 | $17.59 | $16.64 | 9,290 |
| 2019-08-07 | $17.12 | $17.34 | $17.12 | $17.32 | $16.38 | 32,885 |
| 2019-08-06 | $17.25 | $17.32 | $17.12 | $17.20 | $16.27 | 39,007 |
| 2019-08-05 | $17.07 | $17.07 | $16.82 | $16.91 | $15.99 | 61,989 |
| 2019-08-02 | $17.58 | $17.58 | $17.46 | $17.50 | $16.55 | 19,365 |
| 2019-08-01 | $17.82 | $18.02 | $17.53 | $17.58 | $16.63 | 205,241 |
| 2019-07-31 | $17.99 | $18.00 | $17.62 | $17.83 | $16.86 | 34,812 |
| 2019-07-30 | $17.97 | $17.99 | $17.89 | $17.97 | $17.00 | 10,067 |
| 2019-07-29 | $17.97 | $18.06 | $17.97 | $18.05 | $17.07 | 8,878 |
| 2019-07-26 | $18.06 | $18.06 | $18.00 | $18.02 | $17.04 | 13,488 |
| 2019-07-25 | $18.20 | $18.20 | $17.99 | $17.99 | $17.02 | 18,036 |
| 2019-07-24 | $18.21 | $18.27 | $18.13 | $18.15 | $17.17 | 25,416 |
| 2019-07-23 | $18.17 | $18.19 | $18.09 | $18.12 | $17.14 | 78,871 |
| 2019-07-22 | $18.15 | $18.21 | $18.11 | $18.15 | $17.17 | 27,912 |
| 2019-07-19 | $18.22 | $18.22 | $18.05 | $18.10 | $17.12 | 16,372 |
| 2019-07-18 | $18.05 | $18.22 | $18.05 | $18.16 | $17.18 | 31,272 |
| 2019-07-17 | $18.01 | $18.06 | $17.97 | $17.97 | $17.00 | 19,046 |
| 2019-07-16 | $18.00 | $18.09 | $17.94 | $17.96 | $16.99 | 9,360 |
| 2019-07-15 | $18.04 | $18.09 | $17.98 | $18.03 | $17.05 | 12,037 |
| 2019-07-12 | $17.96 | $17.98 | $17.90 | $17.92 | $16.95 | 27,953 |
| 2019-07-11 | $17.99 | $18.00 | $17.87 | $17.90 | $16.93 | 13,319 |
| 2019-07-10 | $18.02 | $18.04 | $17.98 | $18.02 | $17.04 | 9,511 |
| 2019-07-09 | $17.75 | $17.80 | $17.72 | $17.77 | $16.81 | 21,236 |
| 2019-07-08 | $17.75 | $17.79 | $17.74 | $17.77 | $16.81 | 19,087 |
| 2019-07-05 | $17.75 | $17.84 | $17.72 | $17.80 | $16.84 | 7,338 |
| 2019-07-03 | $17.79 | $17.88 | $17.79 | $17.88 | $16.91 | 8,048 |
| 2019-07-02 | $17.87 | $17.93 | $17.82 | $17.93 | $16.96 | 30,367 |
| 2019-07-01 | $18.04 | $18.04 | $17.78 | $17.80 | $16.84 | 209,834 |
| 2019-06-28 | $17.70 | $17.73 | $17.64 | $17.73 | $16.77 | 29,567 |
| 2019-06-27 | $17.51 | $17.64 | $17.51 | $17.64 | $16.69 | 15,536 |
| 2019-06-26 | $17.42 | $17.50 | $17.38 | $17.44 | $16.50 | 24,366 |
| 2019-06-25 | $17.42 | $17.48 | $17.31 | $17.36 | $16.42 | 16,061 |
| 2019-06-24 | $17.47 | $17.52 | $17.44 | $17.47 | $16.52 | 27,013 |
| 2019-06-21 | $17.62 | $17.62 | $17.54 | $17.55 | $16.53 | 10,600 |
| 2019-06-20 | $17.77 | $17.83 | $17.63 | $17.64 | $16.62 | 23,262 |
| 2019-06-19 | $17.31 | $17.54 | $17.26 | $17.45 | $16.44 | 48,139 |
| 2019-06-18 | $17.00 | $17.27 | $17.00 | $17.21 | $16.21 | 14,878 |
| 2019-06-17 | $16.83 | $16.88 | $16.80 | $16.86 | $15.88 | 11,060 |
| 2019-06-14 | $16.86 | $16.93 | $16.80 | $16.85 | $15.87 | 12,792 |
| 2019-06-13 | $17.00 | $17.09 | $16.98 | $16.99 | $16.01 | 41,832 |
| 2019-06-12 | $16.99 | $16.99 | $16.86 | $16.87 | $15.89 | 60,373 |
| 2019-06-11 | $17.07 | $17.12 | $17.03 | $17.12 | $16.13 | 17,189 |
| 2019-06-10 | $16.85 | $16.97 | $16.85 | $16.88 | $15.90 | 12,032 |
| 2019-06-07 | $16.56 | $16.75 | $16.56 | $16.64 | $15.68 | 32,689 |
| 2019-06-06 | $16.51 | $16.52 | $16.43 | $16.49 | $15.54 | 19,684 |
| 2019-06-05 | $16.59 | $16.61 | $16.47 | $16.50 | $15.55 | 13,831 |
| 2019-06-04 | $16.50 | $16.60 | $16.46 | $16.58 | $15.62 | 13,791 |
| 2019-06-03 | $16.51 | $16.61 | $16.50 | $16.53 | $15.57 | 289,238 |
| 2019-05-31 | $16.19 | $16.39 | $16.18 | $16.37 | $15.42 | 45,774 |
| 2019-05-30 | $16.14 | $16.26 | $16.14 | $16.19 | $15.25 | 11,238 |
| 2019-05-29 | $16.04 | $16.17 | $16.04 | $16.16 | $15.22 | 12,574 |
| 2019-05-28 | $16.11 | $16.14 | $16.04 | $16.06 | $15.13 | 38,196 |
| 2019-05-24 | $15.99 | $15.99 | $15.89 | $15.94 | $15.02 | 16,459 |
| 2019-05-23 | $15.94 | $16.00 | $15.87 | $15.96 | $15.04 | 20,637 |
| 2019-05-22 | $16.26 | $16.26 | $16.16 | $16.21 | $15.27 | 20,706 |
| 2019-05-21 | $16.05 | $16.19 | $16.05 | $16.16 | $15.22 | 14,722 |
| 2019-05-20 | $15.92 | $15.98 | $15.88 | $15.95 | $15.03 | 46,263 |
| 2019-05-17 | $16.21 | $16.23 | $16.07 | $16.13 | $15.20 | 29,582 |
| 2019-05-16 | $16.57 | $16.62 | $16.47 | $16.48 | $15.53 | 16,821 |
| 2019-05-15 | $16.46 | $16.65 | $16.46 | $16.57 | $15.61 | 33,464 |
| 2019-05-14 | $16.44 | $16.52 | $16.40 | $16.41 | $15.46 | 28,538 |
| 2019-05-13 | $16.37 | $16.47 | $16.23 | $16.28 | $15.34 | 47,357 |
| 2019-05-10 | $16.81 | $16.89 | $16.68 | $16.89 | $15.91 | 7,859 |
| 2019-05-09 | $16.70 | $16.77 | $16.51 | $16.67 | $15.71 | 17,798 |
| 2019-05-08 | $17.00 | $17.12 | $16.97 | $17.03 | $16.04 | 11,522 |
| 2019-05-07 | $17.13 | $17.13 | $16.80 | $16.88 | $15.90 | 24,009 |
| 2019-05-06 | $16.99 | $17.24 | $16.99 | $17.21 | $16.21 | 215,223 |
| 2019-05-03 | $17.48 | $17.59 | $17.48 | $17.55 | $16.53 | 16,702 |
| 2019-05-02 | $17.27 | $17.32 | $17.17 | $17.28 | $16.28 | 23,163 |
| 2019-05-01 | $17.29 | $17.44 | $17.08 | $17.12 | $16.13 | 242,663 |
| 2019-04-30 | $17.26 | $17.37 | $17.24 | $17.29 | $16.29 | 16,501 |
| 2019-04-29 | $17.26 | $17.29 | $17.22 | $17.22 | $16.22 | 11,405 |
| 2019-04-26 | $17.22 | $17.33 | $17.21 | $17.28 | $16.28 | 9,070 |
| 2019-04-25 | $17.17 | $17.23 | $17.07 | $17.20 | $16.20 | 14,151 |
| 2019-04-24 | $17.24 | $17.24 | $17.11 | $17.18 | $16.19 | 37,555 |
| 2019-04-23 | $17.21 | $17.32 | $17.18 | $17.28 | $16.28 | 31,844 |
| 2019-04-22 | $17.15 | $17.29 | $17.15 | $17.23 | $16.23 | 21,632 |
| 2019-04-18 | $17.26 | $17.32 | $17.15 | $17.29 | $16.29 | 57,661 |
| 2019-04-17 | $17.31 | $17.34 | $17.23 | $17.24 | $16.24 | 8,010 |
| 2019-04-16 | $17.29 | $17.33 | $17.24 | $17.26 | $16.26 | 29,069 |
| 2019-04-15 | $17.35 | $17.35 | $17.15 | $17.18 | $16.19 | 18,082 |
| 2019-04-12 | $17.36 | $17.42 | $17.28 | $17.32 | $16.32 | 14,787 |
| 2019-04-11 | $17.26 | $17.26 | $17.12 | $17.19 | $16.20 | 20,124 |
| 2019-04-10 | $17.44 | $17.49 | $17.39 | $17.45 | $16.44 | 32,624 |
| 2019-04-09 | $17.39 | $17.39 | $17.28 | $17.34 | $16.34 | 48,370 |
| 2019-04-08 | $17.25 | $17.35 | $17.22 | $17.33 | $16.33 | 141,344 |
| 2019-04-05 | $17.30 | $17.42 | $17.26 | $17.35 | $16.35 | 10,524 |
| 2019-04-04 | $17.19 | $17.30 | $17.16 | $17.28 | $16.28 | 32,399 |
| 2019-04-03 | $17.17 | $17.29 | $17.09 | $17.17 | $16.18 | 20,415 |
| 2019-04-02 | $17.21 | $17.21 | $17.05 | $17.11 | $16.12 | 117,407 |
| 2019-04-01 | $17.04 | $17.26 | $17.04 | $17.24 | $16.24 | 388,742 |
| 2019-03-29 | $16.94 | $17.00 | $16.93 | $17.00 | $16.02 | 11,824 |
| 2019-03-28 | $16.64 | $16.77 | $16.60 | $16.77 | $15.80 | 12,774 |
| 2019-03-27 | $16.72 | $16.75 | $16.58 | $16.63 | $15.67 | 9,960 |
| 2019-03-26 | $16.80 | $16.86 | $16.78 | $16.85 | $15.87 | 19,064 |
| 2019-03-25 | $16.62 | $16.74 | $16.62 | $16.70 | $15.73 | 51,863 |
| 2019-03-22 | $16.93 | $16.93 | $16.63 | $16.68 | $15.71 | 17,394 |
| 2019-03-21 | $17.07 | $17.11 | $16.95 | $17.11 | $16.12 | 16,852 |
| 2019-03-20 | $17.01 | $17.24 | $16.98 | $17.13 | $16.14 | 34,078 |
| 2019-03-19 | $16.98 | $17.10 | $16.98 | $17.03 | $16.04 | 34,088 |
| 2019-03-18 | $16.99 | $17.04 | $16.95 | $17.04 | $16.05 | 43,766 |
| 2019-03-15 | $16.77 | $16.85 | $16.77 | $16.85 | $15.87 | 37,550 |
| 2019-03-14 | $16.60 | $16.60 | $16.54 | $16.58 | $15.62 | 11,531 |
| 2019-03-13 | $16.66 | $16.69 | $16.61 | $16.67 | $15.71 | 27,836 |
| 2019-03-12 | $16.63 | $16.68 | $16.57 | $16.63 | $15.67 | 49,607 |
| 2019-03-11 | $16.54 | $16.67 | $16.54 | $16.64 | $15.68 | 11,764 |
| 2019-03-08 | $16.35 | $16.44 | $16.33 | $16.44 | $15.49 | 32,404 |
| 2019-03-07 | $16.60 | $16.60 | $16.36 | $16.42 | $15.47 | 85,129 |
| 2019-03-06 | $16.73 | $16.73 | $16.57 | $16.57 | $15.61 | 23,433 |
| 2019-03-05 | $16.67 | $16.82 | $16.67 | $16.77 | $15.80 | 27,971 |
| 2019-03-04 | $16.69 | $16.77 | $16.52 | $16.69 | $15.72 | 61,733 |
| 2019-03-01 | $16.75 | $16.75 | $16.58 | $16.63 | $15.67 | 22,229 |
| 2019-02-28 | $16.69 | $16.69 | $16.59 | $16.59 | $15.63 | 17,107 |
| 2019-02-27 | $16.80 | $16.83 | $16.73 | $16.80 | $15.83 | 21,335 |
| 2019-02-26 | $16.88 | $16.94 | $16.86 | $16.91 | $15.93 | 23,669 |
| 2019-02-25 | $16.93 | $17.06 | $16.92 | $16.92 | $15.94 | 33,788 |
| 2019-02-22 | $16.73 | $16.89 | $16.73 | $16.85 | $15.87 | 21,963 |
| 2019-02-21 | $16.64 | $16.64 | $16.55 | $16.61 | $15.65 | 31,785 |
| 2019-02-20 | $16.70 | $16.80 | $16.64 | $16.66 | $15.70 | 147,599 |
| 2019-02-19 | $16.48 | $16.70 | $16.48 | $16.61 | $15.65 | 52,953 |
| 2019-02-15 | $16.50 | $16.57 | $16.48 | $16.51 | $15.55 | 17,627 |
| 2019-02-14 | $16.44 | $16.63 | $16.37 | $16.57 | $15.61 | 63,111 |
| 2019-02-13 | $16.60 | $16.65 | $16.46 | $16.50 | $15.55 | 137,853 |
| 2019-02-12 | $16.51 | $16.60 | $16.50 | $16.56 | $15.60 | 55,306 |
| 2019-02-11 | $16.47 | $16.48 | $16.43 | $16.44 | $15.49 | 115,059 |
| 2019-02-08 | $16.42 | $16.59 | $16.40 | $16.56 | $15.60 | 22,552 |
| 2019-02-07 | $16.57 | $16.64 | $16.43 | $16.55 | $15.59 | 81,245 |
| 2019-02-06 | $16.75 | $16.81 | $16.60 | $16.66 | $15.70 | 33,837 |
| 2019-02-05 | $16.72 | $16.94 | $16.72 | $16.90 | $15.92 | 46,651 |
| 2019-02-04 | $16.67 | $16.77 | $16.56 | $16.72 | $15.75 | 685,321 |
| 2019-02-01 | $16.63 | $16.73 | $16.62 | $16.70 | $15.73 | 117,050 |
| 2019-01-31 | $16.57 | $16.76 | $16.57 | $16.76 | $15.79 | 50,092 |
| 2019-01-30 | $16.31 | $16.56 | $16.25 | $16.56 | $15.60 | 48,840 |
| 2019-01-29 | $16.20 | $16.33 | $16.20 | $16.28 | $15.34 | 32,253 |
| 2019-01-28 | $16.07 | $16.20 | $16.07 | $16.15 | $15.22 | 44,364 |
| 2019-01-25 | $16.33 | $16.48 | $16.33 | $16.41 | $15.46 | 31,343 |
| 2019-01-24 | $16.18 | $16.25 | $16.14 | $16.25 | $15.31 | 46,147 |
| 2019-01-23 | $16.11 | $16.18 | $16.02 | $16.16 | $15.22 | 478,528 |
| 2019-01-22 | $16.01 | $16.06 | $15.89 | $15.94 | $15.02 | 37,307 |
| 2019-01-18 | $16.12 | $16.24 | $16.11 | $16.22 | $15.28 | 62,094 |
| 2019-01-17 | $16.00 | $16.18 | $15.98 | $16.09 | $15.16 | 45,977 |
| 2019-01-16 | $16.08 | $16.13 | $16.03 | $16.06 | $15.13 | 36,760 |
| 2019-01-15 | $15.94 | $16.06 | $15.94 | $16.01 | $15.08 | 99,378 |
| 2019-01-14 | $15.90 | $16.01 | $15.86 | $15.97 | $15.05 | 95,046 |
| 2019-01-11 | $15.96 | $15.99 | $15.89 | $15.98 | $15.06 | 43,033 |
| 2019-01-10 | $15.87 | $16.05 | $15.87 | $16.03 | $15.10 | 62,117 |
| 2019-01-09 | $15.87 | $16.01 | $15.87 | $15.94 | $15.02 | 127,994 |
| 2019-01-08 | $15.69 | $15.78 | $15.67 | $15.73 | $14.82 | 28,548 |
| 2019-01-07 | $15.79 | $15.85 | $15.70 | $15.82 | $14.90 | 95,509 |
| 2019-01-04 | $15.47 | $15.83 | $15.47 | $15.81 | $14.89 | 51,467 |
| 2019-01-03 | $15.53 | $15.53 | $15.34 | $15.38 | $14.49 | 54,460 |
| 2019-01-02 | $15.53 | $15.68 | $15.48 | $15.68 | $14.77 | 25,975 |
| 2018-12-31 | $15.67 | $15.75 | $15.50 | $15.56 | $14.66 | 264,777 |
| 2018-12-28 | $15.61 | $15.72 | $15.57 | $15.58 | $14.68 | 234,028 |
| 2018-12-27 | $15.41 | $15.50 | $15.30 | $15.50 | $14.60 | 89,089 |
| 2018-12-26 | $15.42 | $15.59 | $15.32 | $15.58 | $14.68 | 53,629 |
| 2018-12-24 | $15.37 | $15.55 | $15.34 | $15.34 | $14.45 | 18,433 |
| 2018-12-21 | $15.81 | $15.89 | $15.63 | $15.67 | $14.58 | 67,297 |
| 2018-12-20 | $15.83 | $15.92 | $15.72 | $15.88 | $14.78 | 66,686 |
| 2018-12-19 | $15.96 | $16.05 | $15.58 | $15.67 | $14.58 | 108,655 |
| 2018-12-18 | $15.87 | $15.98 | $15.86 | $15.89 | $14.78 | 107,061 |
| 2018-12-17 | $15.99 | $16.05 | $15.80 | $15.82 | $14.72 | 95,510 |
| 2018-12-14 | $16.05 | $16.12 | $16.00 | $16.02 | $14.91 | 80,733 |
| 2018-12-13 | $16.19 | $16.23 | $16.13 | $16.19 | $15.06 | 51,240 |
| 2018-12-12 | $16.16 | $16.29 | $16.16 | $16.19 | $15.06 | 37,009 |
| 2018-12-11 | $16.10 | $16.11 | $15.92 | $16.07 | $14.95 | 85,468 |
| 2018-12-10 | $16.00 | $16.00 | $15.78 | $15.96 | $14.85 | 116,814 |
| 2018-12-07 | $16.23 | $16.34 | $15.98 | $16.00 | $14.89 | 129,936 |
| 2018-12-06 | $16.11 | $16.33 | $15.96 | $16.33 | $15.19 | 165,125 |
| 2018-12-04 | $16.77 | $16.77 | $16.44 | $16.49 | $15.34 | 48,124 |
| 2018-12-03 | $16.09 | $16.80 | $16.09 | $16.68 | $15.52 | 62,223 |
| 2018-11-30 | $16.37 | $16.43 | $16.28 | $16.32 | $15.18 | 57,202 |
| 2018-11-29 | $16.43 | $16.50 | $16.37 | $16.39 | $15.25 | 37,973 |
| 2018-11-28 | $16.29 | $16.55 | $16.16 | $16.49 | $15.34 | 101,021 |
| 2018-11-27 | $16.06 | $16.22 | $16.05 | $16.22 | $15.09 | 28,129 |
| 2018-11-26 | $16.16 | $16.24 | $16.11 | $16.15 | $15.03 | 32,946 |
| 2018-11-23 | $16.05 | $16.07 | $16.00 | $16.00 | $14.89 | 17,351 |
| 2018-11-21 | $16.13 | $16.34 | $16.13 | $16.23 | $15.10 | 82,833 |
| 2018-11-20 | $16.07 | $16.13 | $15.95 | $16.04 | $14.92 | 64,129 |
| 2018-11-19 | $16.30 | $16.35 | $16.22 | $16.25 | $15.12 | 115,939 |
| 2018-11-16 | $16.27 | $16.57 | $16.27 | $16.46 | $15.31 | 38,287 |
| 2018-11-15 | $16.15 | $16.56 | $16.15 | $16.50 | $15.35 | 432,337 |
| 2018-11-14 | $16.21 | $16.34 | $16.06 | $16.16 | $15.04 | 79,006 |
| 2018-11-13 | $16.09 | $16.28 | $16.09 | $16.16 | $15.04 | 49,766 |
| 2018-11-12 | $16.11 | $16.11 | $15.97 | $16.00 | $14.89 | 81,676 |
| 2018-11-09 | $16.27 | $16.27 | $16.08 | $16.16 | $15.04 | 40,701 |
| 2018-11-08 | $16.62 | $16.64 | $16.41 | $16.47 | $15.32 | 144,037 |
| 2018-11-07 | $16.71 | $16.81 | $16.61 | $16.77 | $15.60 | 31,606 |
| 2018-11-06 | $16.46 | $16.57 | $16.44 | $16.50 | $15.35 | 35,268 |
| 2018-11-05 | $16.45 | $16.62 | $16.45 | $16.62 | $15.46 | 23,033 |
| 2018-11-02 | $16.56 | $16.63 | $16.36 | $16.48 | $15.33 | 402,900 |
| 2018-11-01 | $16.21 | $16.48 | $16.16 | $16.44 | $15.30 | 82,998 |
| 2018-10-31 | $15.99 | $16.13 | $15.99 | $16.05 | $14.93 | 32,354 |
| 2018-10-30 | $15.63 | $15.86 | $15.63 | $15.86 | $14.76 | 64,024 |
| 2018-10-29 | $15.92 | $15.92 | $15.42 | $15.55 | $14.47 | 49,585 |
| 2018-10-26 | $15.67 | $15.91 | $15.61 | $15.81 | $14.71 | 110,463 |
| 2018-10-25 | $15.83 | $15.97 | $15.79 | $15.85 | $14.75 | 226,349 |
| 2018-10-24 | $16.06 | $16.08 | $15.68 | $15.68 | $14.59 | 47,286 |
| 2018-10-23 | $16.05 | $16.29 | $15.99 | $16.20 | $15.07 | 113,745 |
| 2018-10-22 | $16.41 | $16.42 | $16.31 | $16.37 | $15.23 | 145,154 |
| 2018-10-19 | $16.37 | $16.43 | $16.25 | $16.28 | $15.15 | 83,638 |
| 2018-10-18 | $16.39 | $16.39 | $16.10 | $16.15 | $15.03 | 86,860 |
| 2018-10-17 | $16.56 | $16.56 | $16.43 | $16.46 | $15.31 | 88,461 |
| 2018-10-16 | $16.52 | $16.68 | $16.50 | $16.67 | $15.51 | 47,539 |
| 2018-10-15 | $16.40 | $16.46 | $16.29 | $16.34 | $15.20 | 166,680 |
| 2018-10-12 | $16.46 | $16.56 | $16.29 | $16.43 | $15.29 | 232,174 |
| 2018-10-11 | $16.25 | $16.33 | $16.00 | $16.12 | $15.00 | 76,193 |
| 2018-10-10 | $16.78 | $16.78 | $16.36 | $16.40 | $15.26 | 111,913 |
| 2018-10-09 | $16.73 | $16.91 | $16.73 | $16.87 | $15.70 | 74,998 |
| 2018-10-08 | $16.76 | $16.92 | $16.75 | $16.91 | $15.73 | 52,198 |
| 2018-10-05 | $17.00 | $17.05 | $16.84 | $16.99 | $15.81 | 60,277 |
| 2018-10-04 | $17.21 | $17.21 | $16.96 | $17.09 | $15.90 | 318,753 |
| 2018-10-03 | $17.63 | $17.63 | $17.32 | $17.34 | $16.13 | 84,667 |
| 2018-10-02 | $17.55 | $17.62 | $17.55 | $17.56 | $16.34 | 58,324 |
| 2018-10-01 | $17.89 | $17.90 | $17.79 | $17.79 | $16.55 | 33,227 |
| 2018-09-28 | $17.79 | $17.88 | $17.74 | $17.77 | $16.53 | 147,644 |
| 2018-09-27 | $17.83 | $17.90 | $17.81 | $17.87 | $16.63 | 95,355 |
| 2018-09-26 | $17.96 | $18.09 | $17.87 | $17.87 | $16.63 | 75,752 |
| 2018-09-25 | $17.94 | $18.02 | $17.94 | $17.99 | $16.74 | 31,090 |
| 2018-09-24 | $17.93 | $17.98 | $17.89 | $17.91 | $16.66 | 92,291 |
| 2018-09-21 | $18.38 | $18.43 | $18.35 | $18.41 | $16.93 | 97,738 |
| 2018-09-20 | $18.11 | $18.18 | $18.04 | $18.18 | $16.72 | 31,297 |
| 2018-09-19 | $17.97 | $18.09 | $17.97 | $18.05 | $16.60 | 36,044 |
| 2018-09-18 | $17.76 | $17.85 | $17.71 | $17.82 | $16.39 | 199,156 |
| 2018-09-17 | $17.71 | $17.79 | $17.68 | $17.68 | $16.26 | 91,557 |
| 2018-09-14 | $17.87 | $17.95 | $17.76 | $17.85 | $16.42 | 46,295 |
| 2018-09-13 | $17.71 | $17.85 | $17.66 | $17.77 | $16.34 | 95,923 |
| 2018-09-12 | $17.42 | $17.64 | $17.33 | $17.51 | $16.10 | 272,023 |
| 2018-09-11 | $17.53 | $17.66 | $17.48 | $17.64 | $16.22 | 75,221 |
| 2018-09-10 | $17.81 | $17.81 | $17.64 | $17.70 | $16.28 | 80,896 |
| 2018-09-07 | $17.99 | $18.11 | $17.95 | $18.00 | $16.55 | 77,469 |
| 2018-09-06 | $18.29 | $18.29 | $18.12 | $18.19 | $16.73 | 75,658 |
| 2018-09-05 | $18.36 | $18.39 | $18.26 | $18.36 | $16.88 | 134,301 |
| 2018-09-04 | $18.69 | $18.70 | $18.61 | $18.64 | $17.14 | 57,490 |
| 2018-08-31 | $18.96 | $19.10 | $18.95 | $19.06 | $17.53 | 277,175 |
| 2018-08-30 | $19.10 | $19.13 | $18.85 | $18.90 | $17.38 | 182,487 |
| 2018-08-29 | $19.24 | $19.41 | $19.20 | $19.38 | $17.82 | 76,409 |
| 2018-08-28 | $19.35 | $19.35 | $19.20 | $19.26 | $17.71 | 60,804 |
| 2018-08-27 | $19.30 | $19.46 | $19.30 | $19.36 | $17.80 | 171,960 |
| 2018-08-24 | $18.86 | $18.98 | $18.86 | $18.98 | $17.46 | 74,157 |
| 2018-08-23 | $18.82 | $18.88 | $18.67 | $18.71 | $17.21 | 109,768 |
| 2018-08-22 | $18.79 | $18.89 | $18.79 | $18.88 | $17.36 | 47,672 |
| 2018-08-21 | $18.80 | $18.95 | $18.80 | $18.88 | $17.36 | 157,446 |
| 2018-08-20 | $18.43 | $18.48 | $18.37 | $18.46 | $16.98 | 50,322 |
| 2018-08-17 | $18.15 | $18.41 | $18.11 | $18.36 | $16.88 | 105,991 |
| 2018-08-16 | $18.40 | $18.51 | $18.39 | $18.44 | $16.96 | 103,021 |
| 2018-08-15 | $18.23 | $18.23 | $18.01 | $18.18 | $16.72 | 148,148 |
| 2018-08-14 | $18.80 | $18.85 | $18.70 | $18.82 | $17.31 | 238,610 |
| 2018-08-13 | $19.06 | $19.06 | $18.84 | $18.91 | $17.39 | 156,517 |
| 2018-08-10 | $19.42 | $19.42 | $19.27 | $19.32 | $17.77 | 211,276 |
| 2018-08-09 | $19.76 | $19.84 | $19.72 | $19.72 | $18.14 | 115,826 |
| 2018-08-08 | $19.62 | $19.66 | $19.53 | $19.62 | $18.04 | 24,647 |
| 2018-08-07 | $19.65 | $19.77 | $19.65 | $19.71 | $18.13 | 45,052 |
| 2018-08-06 | $19.32 | $19.32 | $19.22 | $19.28 | $17.73 | 53,353 |
| 2018-08-03 | $19.43 | $19.52 | $19.39 | $19.49 | $17.92 | 178,077 |
| 2018-08-02 | $19.46 | $19.57 | $19.39 | $19.57 | $18.00 | 136,686 |
| 2018-08-01 | $19.94 | $19.98 | $19.79 | $19.84 | $18.25 | 111,758 |
| 2018-07-31 | $19.93 | $20.07 | $19.88 | $20.04 | $18.43 | 56,443 |
| 2018-07-30 | $20.10 | $20.10 | $19.97 | $20.02 | $18.41 | 62,377 |
| 2018-07-27 | $20.41 | $20.43 | $20.24 | $20.36 | $18.72 | 60,239 |
| 2018-07-26 | $20.34 | $20.38 | $20.25 | $20.26 | $18.63 | 38,720 |
| 2018-07-25 | $20.36 | $20.54 | $20.32 | $20.51 | $18.86 | 81,250 |
| 2018-07-24 | $20.18 | $20.29 | $20.12 | $20.21 | $18.59 | 51,048 |
| 2018-07-23 | $19.80 | $19.80 | $19.70 | $19.77 | $18.18 | 33,743 |
| 2018-07-20 | $19.73 | $19.93 | $19.73 | $19.91 | $18.31 | 234,989 |
| 2018-07-19 | $19.62 | $19.78 | $19.59 | $19.69 | $18.11 | 223,380 |
| 2018-07-18 | $19.90 | $20.02 | $19.89 | $19.98 | $18.37 | 63,890 |
| 2018-07-17 | $19.84 | $20.03 | $19.73 | $20.02 | $18.41 | 55,830 |
| 2018-07-16 | $20.01 | $20.04 | $19.93 | $19.95 | $18.35 | 83,874 |
| 2018-07-13 | $20.14 | $20.27 | $20.12 | $20.23 | $18.60 | 20,554 |
| 2018-07-12 | $20.02 | $20.21 | $20.02 | $20.19 | $18.57 | 211,590 |
| 2018-07-11 | $19.67 | $19.72 | $19.51 | $19.58 | $18.01 | 129,042 |
| 2018-07-10 | $19.98 | $20.01 | $19.87 | $19.99 | $18.38 | 91,331 |
| 2018-07-09 | $19.90 | $20.02 | $19.87 | $20.01 | $18.40 | 51,139 |
| 2018-07-06 | $19.45 | $19.59 | $19.40 | $19.56 | $17.99 | 103,902 |
| 2018-07-05 | $19.38 | $19.38 | $19.23 | $19.27 | $17.72 | 193,362 |
| 2018-07-03 | $19.87 | $19.87 | $19.69 | $19.70 | $18.12 | 97,218 |
| 2018-07-02 | $19.97 | $19.97 | $19.78 | $19.95 | $18.35 | 217,770 |
| 2018-06-29 | $20.02 | $20.07 | $19.97 | $20.02 | $18.41 | 117,490 |
| 2018-06-28 | $19.41 | $19.52 | $19.31 | $19.51 | $17.94 | 96,547 |
| 2018-06-27 | $19.68 | $19.68 | $19.25 | $19.30 | $17.75 | 129,131 |
| 2018-06-26 | $19.87 | $19.89 | $19.76 | $19.82 | $18.23 | 64,550 |
| 2018-06-25 | $19.85 | $19.86 | $19.51 | $19.67 | $18.09 | 301,018 |
| 2018-06-22 | $20.21 | $20.21 | $20.02 | $20.06 | $18.45 | 114,890 |
| 2018-06-21 | $20.21 | $20.21 | $20.02 | $20.02 | $18.41 | 92,911 |
| 2018-06-20 | $20.53 | $20.61 | $20.32 | $20.33 | $18.70 | 386,973 |
| 2018-06-19 | $20.41 | $20.64 | $20.26 | $20.57 | $18.92 | 85,893 |
| 2018-06-18 | $20.86 | $20.87 | $20.72 | $20.81 | $19.14 | 183,949 |
| 2018-06-15 | $21.27 | $21.31 | $21.14 | $21.29 | $19.47 | 35,560 |
| 2018-06-14 | $21.48 | $21.48 | $21.28 | $21.28 | $19.46 | 182,092 |
| 2018-06-13 | $21.65 | $21.65 | $21.37 | $21.46 | $19.63 | 70,734 |
| 2018-06-12 | $21.73 | $21.74 | $21.59 | $21.64 | $19.79 | 94,502 |
| 2018-06-11 | $21.80 | $21.89 | $21.80 | $21.80 | $19.94 | 158,206 |
| 2018-06-08 | $21.64 | $21.78 | $21.53 | $21.71 | $19.86 | 17,667 |
| 2018-06-07 | $21.99 | $21.99 | $21.59 | $21.72 | $19.87 | 90,501 |
| 2018-06-06 | $21.99 | $22.13 | $21.91 | $22.12 | $20.23 | 236,878 |
| 2018-06-05 | $21.74 | $21.75 | $21.61 | $21.64 | $19.79 | 62,274 |
| 2018-06-04 | $21.79 | $21.92 | $21.79 | $21.89 | $20.02 | 110,339 |
| 2018-06-01 | $21.40 | $21.60 | $21.40 | $21.55 | $19.71 | 417,186 |
| 2018-05-31 | $21.32 | $21.35 | $21.22 | $21.26 | $19.45 | 110,009 |
| 2018-05-30 | $21.13 | $21.39 | $21.11 | $21.35 | $19.53 | 98,417 |
| 2018-05-29 | $21.32 | $21.33 | $21.07 | $21.16 | $19.35 | 104,736 |
| 2018-05-25 | $21.35 | $21.50 | $21.35 | $21.41 | $19.58 | 125,113 |
| 2018-05-24 | $21.33 | $21.35 | $21.13 | $21.34 | $19.52 | 123,286 |
| 2018-05-23 | $21.31 | $21.54 | $21.25 | $21.49 | $19.66 | 159,688 |
| 2018-05-22 | $21.63 | $21.81 | $21.63 | $21.72 | $19.87 | 61,137 |
| 2018-05-21 | $21.54 | $21.59 | $21.44 | $21.50 | $19.66 | 76,841 |
| 2018-05-18 | $21.05 | $21.11 | $21.00 | $21.07 | $19.27 | 114,479 |
| 2018-05-17 | $21.31 | $21.33 | $21.09 | $21.11 | $19.31 | 194,740 |
| 2018-05-16 | $21.51 | $21.74 | $21.51 | $21.70 | $19.85 | 127,723 |
| 2018-05-15 | $21.46 | $21.52 | $21.36 | $21.40 | $19.57 | 195,602 |
| 2018-05-14 | $21.79 | $21.95 | $21.75 | $21.75 | $19.89 | 174,723 |
| 2018-05-11 | $21.52 | $21.62 | $21.43 | $21.48 | $19.65 | 87,897 |
| 2018-05-10 | $21.28 | $21.61 | $21.28 | $21.50 | $19.66 | 66,956 |
| 2018-05-09 | $21.12 | $21.13 | $20.95 | $21.02 | $19.23 | 94,575 |
| 2018-05-08 | $20.94 | $20.96 | $20.76 | $20.92 | $19.13 | 42,425 |
| 2018-05-07 | $20.94 | $21.03 | $20.90 | $20.92 | $19.13 | 64,014 |
| 2018-05-04 | $20.64 | $21.02 | $20.64 | $20.96 | $19.17 | 72,799 |
| 2018-05-03 | $20.84 | $20.84 | $20.53 | $20.72 | $18.95 | 122,332 |
| 2018-05-02 | $20.87 | $20.95 | $20.72 | $20.78 | $19.01 | 193,198 |
| 2018-05-01 | $20.68 | $20.69 | $20.40 | $20.62 | $18.86 | 259,901 |
| 2018-04-30 | $20.98 | $21.04 | $20.83 | $20.85 | $19.07 | 27,840 |
| 2018-04-27 | $21.00 | $21.00 | $20.83 | $20.94 | $19.15 | 159,417 |
| 2018-04-26 | $20.66 | $20.82 | $20.65 | $20.80 | $19.02 | 23,818 |
| 2018-04-25 | $20.70 | $20.75 | $20.58 | $20.71 | $18.94 | 122,915 |
| 2018-04-24 | $21.04 | $21.14 | $20.78 | $20.85 | $19.07 | 42,653 |
| 2018-04-23 | $21.09 | $21.19 | $20.99 | $21.02 | $19.23 | 39,622 |
| 2018-04-20 | $21.31 | $21.31 | $21.14 | $21.24 | $19.43 | 32,774 |
| 2018-04-19 | $21.74 | $21.75 | $21.52 | $21.60 | $19.76 | 115,198 |
| 2018-04-18 | $21.49 | $21.69 | $21.49 | $21.65 | $19.80 | 50,426 |
| 2018-04-17 | $21.24 | $21.47 | $21.22 | $21.40 | $19.57 | 103,018 |
| 2018-04-16 | $21.43 | $21.49 | $21.34 | $21.48 | $19.65 | 60,916 |
| 2018-04-13 | $21.60 | $21.60 | $21.35 | $21.41 | $19.58 | 50,534 |
| 2018-04-12 | $21.51 | $21.67 | $21.48 | $21.61 | $19.77 | 36,217 |
| 2018-04-11 | $21.50 | $21.66 | $21.48 | $21.58 | $19.74 | 26,904 |
| 2018-04-10 | $21.47 | $21.61 | $21.41 | $21.58 | $19.74 | 89,739 |
| 2018-04-09 | $21.22 | $21.30 | $21.08 | $21.08 | $19.28 | 75,754 |
| 2018-04-06 | $21.29 | $21.31 | $20.88 | $20.98 | $19.19 | 36,718 |
| 2018-04-05 | $21.39 | $21.43 | $21.28 | $21.35 | $19.53 | 37,147 |
| 2018-04-04 | $20.71 | $21.27 | $20.64 | $21.25 | $19.44 | 63,307 |
| 2018-04-03 | $21.26 | $21.33 | $21.15 | $21.28 | $19.46 | 53,095 |
| 2018-04-02 | $21.33 | $21.44 | $20.97 | $21.12 | $19.32 | 235,859 |
| 2018-03-29 | $21.28 | $21.57 | $21.24 | $21.50 | $19.66 | 85,204 |
| 2018-03-28 | $21.17 | $21.17 | $20.98 | $21.13 | $19.33 | 71,239 |
| 2018-03-27 | $21.55 | $21.64 | $21.22 | $21.27 | $19.45 | 117,422 |
| 2018-03-26 | $21.38 | $21.60 | $21.20 | $21.58 | $19.74 | 33,181 |
| 2018-03-23 | $21.29 | $21.33 | $20.94 | $20.94 | $19.15 | 41,453 |
| 2018-03-22 | $21.50 | $21.54 | $21.28 | $21.29 | $19.47 | 56,227 |
| 2018-03-21 | $21.63 | $21.92 | $21.63 | $21.87 | $20.00 | 40,248 |
| 2018-03-20 | $21.69 | $21.80 | $21.68 | $21.77 | $19.91 | 39,188 |
| 2018-03-19 | $21.46 | $21.54 | $21.35 | $21.43 | $19.60 | 28,126 |
| 2018-03-16 | $21.64 | $21.67 | $21.59 | $21.59 | $19.75 | 123,425 |
| 2018-03-15 | $21.66 | $21.70 | $21.52 | $21.59 | $19.75 | 67,370 |
| 2018-03-14 | $21.65 | $21.65 | $21.45 | $21.49 | $19.66 | 44,054 |
| 2018-03-13 | $21.71 | $21.78 | $21.44 | $21.52 | $19.68 | 58,279 |
| 2018-03-12 | $21.70 | $21.75 | $21.62 | $21.72 | $19.87 | 85,775 |
| 2018-03-09 | $21.38 | $21.68 | $21.38 | $21.67 | $19.82 | 99,992 |
| 2018-03-08 | $21.26 | $21.28 | $21.17 | $21.25 | $19.44 | 51,294 |
| 2018-03-07 | $21.14 | $21.30 | $21.06 | $21.30 | $19.48 | 32,762 |
| 2018-03-06 | $21.40 | $21.40 | $21.18 | $21.28 | $19.46 | 113,228 |
| 2018-03-05 | $20.92 | $21.20 | $20.92 | $21.18 | $19.37 | 38,956 |
| 2018-03-02 | $20.95 | $21.19 | $20.84 | $21.19 | $19.38 | 130,898 |
| 2018-03-01 | $21.32 | $21.45 | $21.02 | $21.21 | $19.40 | 61,799 |
| 2018-02-28 | $21.40 | $21.42 | $21.05 | $21.05 | $19.25 | 36,544 |
| 2018-02-27 | $21.62 | $21.62 | $21.25 | $21.25 | $19.44 | 56,030 |
| 2018-02-26 | $21.78 | $21.89 | $21.65 | $21.89 | $20.02 | 174,776 |
| 2018-02-23 | $21.56 | $21.65 | $21.46 | $21.63 | $19.78 | 40,319 |
| 2018-02-22 | $21.30 | $21.39 | $21.23 | $21.27 | $19.45 | 21,218 |
| 2018-02-21 | $21.31 | $21.43 | $21.16 | $21.16 | $19.35 | 75,667 |
| 2018-02-20 | $21.15 | $21.25 | $21.10 | $21.17 | $19.36 | 121,096 |
| 2018-02-16 | $21.22 | $21.49 | $21.22 | $21.38 | $19.55 | 90,866 |
| 2018-02-15 | $21.30 | $21.38 | $21.17 | $21.34 | $19.52 | 122,180 |
| 2018-02-14 | $20.45 | $20.96 | $20.45 | $20.91 | $19.12 | 32,325 |
| 2018-02-13 | $20.46 | $20.57 | $20.39 | $20.55 | $18.80 | 70,576 |
| 2018-02-12 | $20.28 | $20.45 | $20.16 | $20.31 | $18.58 | 52,685 |
| 2018-02-09 | $20.06 | $20.13 | $19.52 | $20.04 | $18.33 | 40,265 |
| 2018-02-08 | $20.34 | $20.40 | $19.71 | $19.73 | $18.05 | 51,750 |
| 2018-02-07 | $20.61 | $20.85 | $20.45 | $20.46 | $18.71 | 43,442 |
| 2018-02-06 | $20.27 | $21.01 | $20.25 | $20.88 | $19.10 | 61,162 |
| 2018-02-05 | $21.10 | $21.26 | $20.41 | $20.59 | $18.83 | 111,720 |
| 2018-02-02 | $21.49 | $21.52 | $21.20 | $21.24 | $19.43 | 66,979 |
| 2018-02-01 | $21.68 | $21.79 | $21.59 | $21.63 | $19.78 | 40,174 |
| 2018-01-31 | $21.89 | $21.91 | $21.69 | $21.83 | $19.97 | 463,747 |
| 2018-01-30 | $21.74 | $21.76 | $21.56 | $21.62 | $19.77 | 41,760 |
| 2018-01-29 | $21.92 | $21.92 | $21.79 | $21.82 | $19.96 | 50,733 |
| 2018-01-26 | $22.08 | $22.22 | $22.02 | $22.21 | $20.31 | 198,138 |
| 2018-01-25 | $22.03 | $22.21 | $21.98 | $22.01 | $20.13 | 107,868 |
| 2018-01-24 | $21.97 | $22.15 | $21.93 | $22.09 | $20.20 | 62,040 |
| 2018-01-23 | $21.91 | $21.96 | $21.83 | $21.92 | $20.05 | 90,991 |
| 2018-01-22 | $21.85 | $21.98 | $21.78 | $21.98 | $20.10 | 46,367 |
| 2018-01-19 | $21.65 | $21.69 | $21.57 | $21.68 | $19.83 | 71,057 |
| 2018-01-18 | $21.40 | $21.50 | $21.38 | $21.42 | $19.59 | 215,157 |
| 2018-01-17 | $21.43 | $21.54 | $21.34 | $21.49 | $19.66 | 77,046 |
| 2018-01-16 | $21.48 | $21.54 | $21.25 | $21.25 | $19.44 | 98,826 |
| 2018-01-12 | $21.46 | $21.59 | $21.41 | $21.59 | $19.75 | 72,423 |
| 2018-01-11 | $21.30 | $21.40 | $21.25 | $21.39 | $19.56 | 83,959 |
| 2018-01-10 | $21.25 | $21.35 | $21.22 | $21.32 | $19.50 | 127,790 |
| 2018-01-09 | $21.39 | $21.50 | $21.33 | $21.42 | $19.59 | 89,361 |
| 2018-01-08 | $21.43 | $21.47 | $21.38 | $21.46 | $19.63 | 95,896 |
| 2018-01-05 | $21.35 | $21.50 | $21.33 | $21.47 | $19.64 | 173,634 |
| 2018-01-04 | $21.31 | $21.36 | $21.26 | $21.29 | $19.47 | 107,713 |
| 2018-01-03 | $21.08 | $21.19 | $21.07 | $21.16 | $19.35 | 101,394 |
| 2018-01-02 | $20.91 | $20.91 | $20.71 | $20.77 | $19.00 | 183,508 |
| 2017-12-29 | $20.60 | $20.62 | $20.52 | $20.55 | $18.80 | 35,177 |
| 2017-12-28 | $20.46 | $20.49 | $20.42 | $20.44 | $18.70 | 25,978 |
| 2017-12-27 | $20.11 | $20.18 | $20.11 | $20.13 | $18.41 | 45,287 |
| 2017-12-26 | $20.00 | $20.11 | $19.96 | $20.11 | $18.39 | 31,580 |
| 2017-12-22 | $20.05 | $20.22 | $20.05 | $20.20 | $18.48 | 24,144 |
| 2017-12-21 | $20.07 | $20.17 | $20.06 | $20.10 | $18.38 | 30,441 |
| 2017-12-20 | $20.01 | $20.07 | $19.97 | $20.02 | $18.31 | 62,118 |
| 2017-12-19 | $20.00 | $20.00 | $19.85 | $19.88 | $18.18 | 18,467 |
| 2017-12-18 | $19.97 | $20.02 | $19.90 | $19.93 | $18.23 | 39,782 |
| 2017-12-15 | $19.85 | $19.96 | $19.78 | $19.95 | $18.09 | 44,281 |
| 2017-12-14 | $19.91 | $19.96 | $19.85 | $19.87 | $18.02 | 34,844 |
| 2017-12-13 | $19.84 | $20.01 | $19.84 | $19.92 | $18.07 | 37,662 |
| 2017-12-12 | $19.78 | $19.82 | $19.71 | $19.82 | $17.97 | 37,134 |
| 2017-12-11 | $20.00 | $20.06 | $20.00 | $20.05 | $18.18 | 18,192 |
| 2017-12-08 | $19.94 | $19.94 | $19.80 | $19.84 | $17.99 | 75,522 |
| 2017-12-07 | $19.37 | $19.55 | $19.37 | $19.48 | $17.67 | 56,450 |
| 2017-12-06 | $19.49 | $19.52 | $19.36 | $19.46 | $17.65 | 184,970 |
| 2017-12-05 | $20.03 | $20.12 | $20.00 | $20.03 | $18.17 | 38,747 |
| 2017-12-04 | $20.28 | $20.28 | $20.10 | $20.11 | $18.24 | 88,034 |
| 2017-12-01 | $20.27 | $20.27 | $20.08 | $20.14 | $18.26 | 130,100 |
| 2017-11-30 | $20.47 | $20.52 | $20.38 | $20.41 | $18.51 | 69,249 |
| 2017-11-29 | $20.66 | $20.67 | $20.51 | $20.55 | $18.64 | 126,438 |
| 2017-11-28 | $20.69 | $20.76 | $20.61 | $20.74 | $18.81 | 132,937 |
| 2017-11-27 | $20.54 | $20.54 | $20.44 | $20.46 | $18.56 | 85,001 |
| 2017-11-24 | $20.64 | $20.82 | $20.60 | $20.66 | $18.74 | 7,054 |
| 2017-11-22 | $20.70 | $20.79 | $20.66 | $20.75 | $18.82 | 42,866 |
| 2017-11-21 | $20.54 | $20.61 | $20.52 | $20.56 | $18.65 | 72,932 |
| 2017-11-20 | $20.30 | $20.38 | $20.29 | $20.38 | $18.48 | 62,415 |
| 2017-11-17 | $20.17 | $20.30 | $20.17 | $20.27 | $18.39 | 61,038 |
| 2017-11-16 | $19.97 | $20.15 | $19.97 | $20.12 | $18.25 | 110,350 |
| 2017-11-15 | $19.72 | $19.79 | $19.70 | $19.75 | $17.91 | 39,159 |
| 2017-11-14 | $19.92 | $19.92 | $19.81 | $19.81 | $17.97 | 64,705 |
| 2017-11-13 | $19.84 | $19.93 | $19.83 | $19.92 | $18.07 | 51,963 |
| 2017-11-10 | $19.86 | $19.86 | $19.74 | $19.78 | $17.94 | 16,936 |
| 2017-11-09 | $19.73 | $19.82 | $19.64 | $19.76 | $17.92 | 61,783 |
| 2017-11-08 | $19.91 | $19.93 | $19.83 | $19.91 | $18.06 | 44,395 |
| 2017-11-07 | $19.90 | $19.93 | $19.72 | $19.77 | $17.93 | 86,161 |
| 2017-11-06 | $19.63 | $19.82 | $19.63 | $19.79 | $17.95 | 38,414 |
| 2017-11-03 | $19.58 | $19.62 | $19.42 | $19.52 | $17.70 | 22,490 |
| 2017-11-02 | $19.57 | $19.65 | $19.57 | $19.64 | $17.81 | 22,439 |
| 2017-11-01 | $19.63 | $19.73 | $19.61 | $19.65 | $17.82 | 32,773 |
| 2017-10-31 | $19.51 | $19.57 | $19.51 | $19.54 | $17.72 | 35,558 |
| 2017-10-30 | $19.43 | $19.52 | $19.40 | $19.44 | $17.63 | 63,460 |
| 2017-10-27 | $19.37 | $19.52 | $19.32 | $19.51 | $17.69 | 71,440 |
| 2017-10-26 | $19.61 | $19.62 | $19.46 | $19.46 | $17.65 | 40,748 |
| 2017-10-25 | $19.63 | $19.68 | $19.44 | $19.52 | $17.70 | 31,845 |
| 2017-10-24 | $19.62 | $19.66 | $19.61 | $19.65 | $17.82 | 51,838 |
| 2017-10-23 | $19.59 | $19.63 | $19.54 | $19.57 | $17.75 | 35,146 |
| 2017-10-20 | $19.65 | $19.66 | $19.60 | $19.64 | $17.81 | 42,132 |
| 2017-10-19 | $19.50 | $19.54 | $19.44 | $19.54 | $17.72 | 75,597 |
| 2017-10-18 | $19.65 | $19.66 | $19.58 | $19.63 | $17.80 | 102,042 |
| 2017-10-17 | $19.69 | $19.69 | $19.60 | $19.67 | $17.84 | 38,858 |
| 2017-10-16 | $19.94 | $19.96 | $19.87 | $19.89 | $18.04 | 42,905 |
| 2017-10-13 | $19.85 | $19.92 | $19.85 | $19.91 | $18.05 | 118,888 |
| 2017-10-12 | $19.71 | $19.75 | $19.68 | $19.69 | $17.86 | 121,654 |
| 2017-10-11 | $19.54 | $19.66 | $19.54 | $19.63 | $17.80 | 86,553 |
| 2017-10-10 | $19.56 | $19.64 | $19.56 | $19.62 | $17.79 | 26,978 |
| 2017-10-09 | $19.43 | $19.44 | $19.38 | $19.40 | $17.59 | 73,822 |
| 2017-10-06 | $19.50 | $19.59 | $19.45 | $19.59 | $17.77 | 153,809 |
| 2017-10-05 | $19.54 | $19.63 | $19.54 | $19.58 | $17.76 | 352,711 |
| 2017-10-04 | $19.43 | $19.48 | $19.40 | $19.47 | $17.66 | 52,065 |
| 2017-10-03 | $19.16 | $19.36 | $19.16 | $19.31 | $17.51 | 108,174 |
| 2017-10-02 | $19.11 | $19.14 | $19.05 | $19.09 | $17.31 | 139,340 |
| 2017-09-29 | $18.96 | $19.01 | $18.92 | $18.98 | $17.21 | 67,581 |
| 2017-09-28 | $18.83 | $18.86 | $18.78 | $18.86 | $17.10 | 33,726 |
| 2017-09-27 | $18.92 | $18.97 | $18.87 | $18.96 | $17.19 | 42,778 |
| 2017-09-26 | $18.87 | $18.87 | $18.78 | $18.81 | $17.06 | 83,596 |
| 2017-09-25 | $19.10 | $19.10 | $18.88 | $18.92 | $17.16 | 174,634 |
| 2017-09-22 | $19.48 | $19.54 | $19.37 | $19.51 | $17.69 | 52,291 |
| 2017-09-21 | $19.83 | $19.83 | $19.68 | $19.77 | $17.93 | 67,381 |
| 2017-09-20 | $19.62 | $19.71 | $19.37 | $19.52 | $17.70 | 36,994 |
| 2017-09-19 | $19.63 | $19.63 | $19.55 | $19.60 | $17.78 | 126,225 |
| 2017-09-18 | $19.60 | $19.66 | $19.56 | $19.60 | $17.78 | 51,551 |
| 2017-09-15 | $19.53 | $19.63 | $19.50 | $19.63 | $17.65 | 40,693 |
| 2017-09-14 | $19.32 | $19.40 | $19.32 | $19.40 | $17.45 | 55,906 |
| 2017-09-13 | $19.32 | $19.36 | $19.28 | $19.32 | $17.38 | 58,525 |
| 2017-09-12 | $19.40 | $19.43 | $19.37 | $19.40 | $17.45 | 95,366 |
| 2017-09-11 | $19.23 | $19.33 | $19.23 | $19.32 | $17.38 | 32,816 |
| 2017-09-08 | $19.19 | $19.19 | $19.08 | $19.10 | $17.18 | 95,580 |
| 2017-09-07 | $19.14 | $19.24 | $19.14 | $19.24 | $17.30 | 64,512 |
| 2017-09-06 | $19.00 | $19.13 | $19.00 | $19.12 | $17.20 | 24,676 |
| 2017-09-05 | $19.05 | $19.12 | $18.94 | $19.02 | $17.11 | 47,081 |
| 2017-09-01 | $19.09 | $19.10 | $19.06 | $19.09 | $17.17 | 47,419 |
| 2017-08-31 | $18.95 | $19.05 | $18.95 | $19.03 | $17.11 | 47,050 |
| 2017-08-30 | $18.90 | $18.95 | $18.88 | $18.95 | $17.04 | 53,026 |
| 2017-08-29 | $18.74 | $18.89 | $18.73 | $18.89 | $16.99 | 89,942 |
| 2017-08-28 | $18.80 | $18.84 | $18.75 | $18.77 | $16.88 | 21,126 |
| 2017-08-25 | $18.86 | $18.92 | $18.84 | $18.85 | $16.95 | 54,500 |
| 2017-08-24 | $18.82 | $18.83 | $18.72 | $18.79 | $16.90 | 75,868 |
| 2017-08-23 | $18.54 | $18.70 | $18.54 | $18.65 | $16.77 | 166,150 |
| 2017-08-22 | $18.47 | $18.58 | $18.47 | $18.54 | $16.67 | 81,312 |
| 2017-08-21 | $18.28 | $18.36 | $18.27 | $18.31 | $16.47 | 24,733 |
| 2017-08-18 | $18.14 | $18.27 | $18.11 | $18.21 | $16.38 | 35,204 |
| 2017-08-17 | $18.31 | $18.32 | $18.07 | $18.11 | $16.29 | 37,049 |
| 2017-08-16 | $18.25 | $18.31 | $18.21 | $18.30 | $16.46 | 73,779 |
| 2017-08-15 | $18.07 | $18.10 | $18.02 | $18.07 | $16.25 | 60,252 |
| 2017-08-14 | $18.08 | $18.15 | $18.06 | $18.13 | $16.30 | 93,004 |
| 2017-08-11 | $17.95 | $17.99 | $17.87 | $17.95 | $16.14 | 75,011 |
| 2017-08-10 | $18.21 | $18.21 | $17.94 | $17.95 | $16.14 | 133,322 |
| 2017-08-09 | $18.43 | $18.46 | $18.38 | $18.46 | $16.60 | 92,023 |
| 2017-08-08 | $18.52 | $18.58 | $18.46 | $18.49 | $16.63 | 38,227 |
| 2017-08-07 | $18.43 | $18.51 | $18.43 | $18.50 | $16.64 | 56,615 |
| 2017-08-04 | $18.36 | $18.40 | $18.32 | $18.40 | $16.55 | 52,934 |
| 2017-08-03 | $18.29 | $18.30 | $18.26 | $18.30 | $16.46 | 56,166 |
| 2017-08-02 | $18.37 | $18.40 | $18.32 | $18.36 | $16.51 | 70,095 |
| 2017-08-01 | $18.38 | $18.38 | $18.32 | $18.32 | $16.48 | 140,988 |
| 2017-07-31 | $18.38 | $18.41 | $18.33 | $18.39 | $16.54 | 57,162 |
| 2017-07-28 | $18.29 | $18.29 | $18.25 | $18.29 | $16.45 | 41,919 |
| 2017-07-27 | $18.42 | $18.47 | $18.25 | $18.35 | $16.50 | 25,185 |
| 2017-07-26 | $18.23 | $18.33 | $18.18 | $18.33 | $16.48 | 24,417 |
| 2017-07-25 | $18.21 | $18.24 | $18.15 | $18.17 | $16.34 | 57,005 |
| 2017-07-24 | $18.24 | $18.24 | $18.15 | $18.20 | $16.37 | 33,345 |
| 2017-07-21 | $18.04 | $18.12 | $18.02 | $18.06 | $16.24 | 71,186 |
| 2017-07-20 | $18.14 | $18.15 | $18.09 | $18.11 | $16.29 | 44,858 |
| 2017-07-19 | $18.12 | $18.16 | $18.09 | $18.13 | $16.31 | 90,930 |
| 2017-07-18 | $17.85 | $17.91 | $17.80 | $17.89 | $16.09 | 67,346 |
| 2017-07-17 | $17.82 | $17.82 | $17.76 | $17.80 | $16.01 | 54,512 |
| 2017-07-14 | $17.78 | $17.93 | $17.77 | $17.92 | $16.12 | 46,121 |
| 2017-07-13 | $17.63 | $17.71 | $17.63 | $17.69 | $15.91 | 58,942 |
| 2017-07-12 | $17.50 | $17.69 | $17.50 | $17.66 | $15.88 | 103,166 |
| 2017-07-11 | $17.27 | $17.34 | $17.25 | $17.34 | $15.59 | 77,300 |
| 2017-07-10 | $17.12 | $17.16 | $17.11 | $17.14 | $15.41 | 40,804 |
| 2017-07-07 | $17.09 | $17.09 | $16.99 | $17.06 | $15.34 | 47,314 |
| 2017-07-06 | $17.10 | $17.11 | $17.02 | $17.04 | $15.32 | 64,232 |
| 2017-07-05 | $17.16 | $17.21 | $17.10 | $17.20 | $15.47 | 79,840 |
| 2017-07-03 | $17.30 | $17.35 | $17.30 | $17.31 | $15.57 | 68,081 |
| 2017-06-30 | $17.22 | $17.30 | $17.22 | $17.26 | $15.52 | 75,945 |
| 2017-06-29 | $17.27 | $17.30 | $17.11 | $17.17 | $15.44 | 91,892 |
| 2017-06-28 | $17.32 | $17.37 | $17.27 | $17.34 | $15.59 | 25,122 |
| 2017-06-27 | $17.39 | $17.40 | $17.25 | $17.25 | $15.51 | 54,607 |
| 2017-06-26 | $17.43 | $17.53 | $17.43 | $17.48 | $15.72 | 78,489 |
| 2017-06-23 | $17.24 | $17.34 | $17.24 | $17.31 | $15.57 | 43,998 |
| 2017-06-22 | $17.12 | $17.20 | $17.11 | $17.17 | $15.44 | 28,368 |
| 2017-06-21 | $17.12 | $17.21 | $17.11 | $17.12 | $15.40 | 27,285 |
| 2017-06-20 | $17.10 | $17.14 | $17.03 | $17.04 | $15.32 | 237,463 |
| 2017-06-19 | $17.11 | $17.22 | $17.11 | $17.22 | $15.49 | 53,904 |
| 2017-06-16 | $16.99 | $17.04 | $16.96 | $17.02 | $15.31 | 42,341 |
| 2017-06-15 | $16.91 | $17.00 | $16.89 | $16.99 | $15.28 | 108,540 |
| 2017-06-14 | $17.23 | $17.25 | $17.09 | $17.13 | $15.41 | 32,375 |
| 2017-06-13 | $17.21 | $17.26 | $17.20 | $17.26 | $15.52 | 37,940 |
| 2017-06-12 | $17.15 | $17.19 | $17.10 | $17.17 | $15.44 | 73,928 |
| 2017-06-09 | $17.44 | $17.44 | $17.23 | $17.25 | $15.51 | 55,554 |
| 2017-06-08 | $17.38 | $17.41 | $17.35 | $17.40 | $15.65 | 51,389 |
| 2017-06-07 | $17.31 | $17.35 | $17.27 | $17.35 | $15.60 | 78,319 |
| 2017-06-06 | $17.21 | $17.29 | $17.21 | $17.28 | $15.54 | 231,090 |
| 2017-06-05 | $17.30 | $17.34 | $17.26 | $17.31 | $15.57 | 140,621 |
| 2017-06-02 | $17.24 | $17.24 | $17.18 | $17.23 | $15.50 | 213,583 |
| 2017-06-01 | $17.05 | $17.12 | $16.98 | $17.11 | $15.39 | 63,621 |
| 2017-05-31 | $17.07 | $17.07 | $16.92 | $16.96 | $15.25 | 71,121 |
| 2017-05-30 | $17.03 | $17.09 | $17.03 | $17.09 | $15.37 | 92,578 |
| 2017-05-26 | $17.10 | $17.11 | $17.05 | $17.08 | $15.36 | 91,388 |
| 2017-05-25 | $17.17 | $17.17 | $17.05 | $17.08 | $15.36 | 66,769 |
| 2017-05-24 | $16.91 | $17.03 | $16.91 | $17.02 | $15.31 | 387,165 |
| 2017-05-23 | $16.83 | $16.88 | $16.82 | $16.86 | $15.16 | 174,159 |
| 2017-05-22 | $16.75 | $16.82 | $16.75 | $16.78 | $15.09 | 118,942 |
| 2017-05-19 | $16.67 | $16.79 | $16.67 | $16.79 | $15.10 | 82,245 |
| 2017-05-18 | $16.23 | $16.56 | $16.23 | $16.39 | $14.74 | 51,033 |
| 2017-05-17 | $16.87 | $16.92 | $16.75 | $16.78 | $15.09 | 125,670 |
| 2017-05-16 | $17.00 | $17.07 | $16.99 | $17.06 | $15.34 | 131,518 |
| 2017-05-15 | $16.98 | $17.05 | $16.94 | $17.03 | $15.32 | 59,225 |
| 2017-05-12 | $16.89 | $16.91 | $16.87 | $16.89 | $15.19 | 50,045 |
| 2017-05-11 | $16.91 | $16.91 | $16.81 | $16.89 | $15.19 | 89,198 |
| 2017-05-10 | $16.84 | $16.96 | $16.84 | $16.96 | $15.25 | 61,833 |
| 2017-05-09 | $16.76 | $16.82 | $16.74 | $16.78 | $15.09 | 53,556 |
| 2017-05-08 | $16.76 | $16.76 | $16.64 | $16.66 | $14.98 | 66,007 |
| 2017-05-05 | $16.58 | $16.72 | $16.58 | $16.72 | $15.04 | 37,876 |
| 2017-05-04 | $16.65 | $16.67 | $16.57 | $16.59 | $14.92 | 49,445 |
| 2017-05-03 | $16.82 | $16.97 | $16.80 | $16.82 | $15.13 | 71,240 |
| 2017-05-02 | $16.86 | $16.97 | $16.86 | $16.95 | $15.24 | 32,443 |
| 2017-05-01 | $16.78 | $16.86 | $16.75 | $16.82 | $15.13 | 39,384 |
| 2017-04-28 | $16.69 | $16.77 | $16.69 | $16.75 | $15.06 | 48,084 |
| 2017-04-27 | $16.70 | $16.70 | $16.59 | $16.62 | $14.95 | 134,639 |
| 2017-04-26 | $16.70 | $16.77 | $16.70 | $16.73 | $15.05 | 246,139 |
| 2017-04-25 | $16.74 | $16.83 | $16.74 | $16.77 | $15.08 | 36,804 |
| 2017-04-24 | $16.59 | $16.66 | $16.59 | $16.64 | $14.96 | 35,897 |
| 2017-04-21 | $16.46 | $16.52 | $16.45 | $16.52 | $14.86 | 27,621 |
| 2017-04-20 | $16.42 | $16.49 | $16.41 | $16.47 | $14.81 | 40,815 |
| 2017-04-19 | $16.35 | $16.37 | $16.25 | $16.30 | $14.66 | 21,253 |
| 2017-04-18 | $16.29 | $16.40 | $16.29 | $16.34 | $14.70 | 89,452 |
| 2017-04-17 | $16.39 | $16.45 | $16.38 | $16.45 | $14.79 | 42,227 |
| 2017-04-13 | $16.44 | $16.45 | $16.36 | $16.38 | $14.73 | 18,479 |
| 2017-04-12 | $16.31 | $16.42 | $16.27 | $16.42 | $14.77 | 61,911 |
| 2017-04-11 | $16.28 | $16.28 | $16.12 | $16.25 | $14.61 | 58,329 |
| 2017-04-10 | $16.25 | $16.25 | $16.20 | $16.23 | $14.60 | 36,060 |
| 2017-04-07 | $16.28 | $16.40 | $16.28 | $16.31 | $14.67 | 23,474 |
| 2017-04-06 | $16.28 | $16.29 | $16.19 | $16.25 | $14.61 | 47,237 |
| 2017-04-05 | $16.44 | $16.48 | $16.35 | $16.35 | $14.70 | 88,847 |
| 2017-04-04 | $16.39 | $16.48 | $16.38 | $16.45 | $14.79 | 67,746 |
| 2017-04-03 | $16.43 | $16.49 | $16.38 | $16.47 | $14.81 | 102,209 |
| 2017-03-31 | $16.48 | $16.48 | $16.40 | $16.40 | $14.75 | 67,242 |
| 2017-03-30 | $16.61 | $16.69 | $16.57 | $16.58 | $14.91 | 44,413 |
| 2017-03-29 | $16.58 | $16.68 | $16.58 | $16.62 | $14.95 | 30,674 |
| 2017-03-28 | $16.69 | $16.77 | $16.69 | $16.69 | $15.01 | 115,384 |
| 2017-03-27 | $16.67 | $16.75 | $16.61 | $16.73 | $15.05 | 199,126 |
| 2017-03-24 | $16.74 | $16.85 | $16.74 | $16.83 | $15.14 | 232,784 |
| 2017-03-23 | $16.71 | $16.83 | $16.71 | $16.79 | $15.10 | 47,959 |
| 2017-03-22 | $16.57 | $16.78 | $16.57 | $16.75 | $15.06 | 209,969 |
| 2017-03-21 | $16.81 | $16.86 | $16.54 | $16.56 | $14.89 | 64,192 |
| 2017-03-20 | $16.61 | $16.82 | $16.61 | $16.78 | $15.09 | 50,633 |
| 2017-03-17 | $16.60 | $16.65 | $16.56 | $16.60 | $14.93 | 152,100 |
| 2017-03-16 | $16.62 | $16.64 | $16.57 | $16.57 | $14.90 | 54,454 |
| 2017-03-15 | $16.11 | $16.49 | $16.09 | $16.46 | $14.80 | 114,696 |
| 2017-03-14 | $16.08 | $16.08 | $16.00 | $16.02 | $14.41 | 42,782 |
| 2017-03-13 | $15.96 | $16.07 | $15.96 | $16.06 | $14.44 | 46,833 |
| 2017-03-10 | $15.88 | $15.93 | $15.87 | $15.91 | $14.31 | 39,037 |
| 2017-03-09 | $16.00 | $16.00 | $15.78 | $15.88 | $14.28 | 118,069 |
| 2017-03-08 | $16.11 | $16.11 | $15.92 | $15.92 | $14.32 | 88,217 |
| 2017-03-07 | $16.26 | $16.26 | $16.13 | $16.13 | $14.51 | 36,105 |
| 2017-03-06 | $16.25 | $16.25 | $16.19 | $16.23 | $14.60 | 45,764 |
| 2017-03-03 | $16.14 | $16.25 | $16.13 | $16.21 | $14.58 | 54,084 |
| 2017-03-02 | $16.18 | $16.21 | $16.07 | $16.07 | $14.45 | 80,364 |
| 2017-03-01 | $16.26 | $16.39 | $16.24 | $16.35 | $14.70 | 233,247 |
| 2017-02-28 | $16.17 | $16.20 | $16.10 | $16.10 | $14.48 | 47,110 |
| 2017-02-27 | $16.22 | $16.28 | $16.20 | $16.22 | $14.59 | 54,342 |
| 2017-02-24 | $16.24 | $16.29 | $16.19 | $16.23 | $14.60 | 46,048 |
| 2017-02-23 | $16.44 | $16.44 | $16.34 | $16.39 | $14.74 | 119,894 |
| 2017-02-22 | $16.21 | $16.28 | $16.21 | $16.28 | $14.64 | 44,367 |
| 2017-02-21 | $16.09 | $16.21 | $16.09 | $16.19 | $14.56 | 43,887 |
| 2017-02-17 | $16.05 | $16.14 | $16.05 | $16.14 | $14.52 | 47,162 |
| 2017-02-16 | $16.19 | $16.19 | $16.12 | $16.12 | $14.50 | 43,667 |
| 2017-02-15 | $16.10 | $16.22 | $16.07 | $16.19 | $14.56 | 183,628 |
| 2017-02-14 | $16.06 | $16.07 | $15.95 | $16.06 | $14.44 | 37,534 |
| 2017-02-13 | $15.90 | $16.06 | $15.90 | $16.03 | $14.42 | 119,071 |
| 2017-02-10 | $15.81 | $15.92 | $15.81 | $15.91 | $14.31 | 138,777 |
| 2017-02-09 | $15.80 | $15.80 | $15.74 | $15.79 | $14.20 | 154,400 |
| 2017-02-08 | $15.65 | $15.75 | $15.65 | $15.75 | $14.16 | 62,125 |
| 2017-02-07 | $15.66 | $15.70 | $15.64 | $15.66 | $14.08 | 100,019 |
| 2017-02-06 | $15.73 | $15.77 | $15.73 | $15.76 | $14.17 | 26,016 |
| 2017-02-03 | $15.69 | $15.79 | $15.69 | $15.75 | $14.16 | 116,532 |
| 2017-02-02 | $15.54 | $15.62 | $15.54 | $15.59 | $14.02 | 169,111 |
| 2017-02-01 | $15.56 | $15.68 | $15.56 | $15.60 | $14.03 | 211,299 |
| 2017-01-31 | $15.45 | $15.62 | $15.45 | $15.59 | $14.02 | 59,993 |
| 2017-01-30 | $15.55 | $15.55 | $15.47 | $15.53 | $13.97 | 121,386 |
| 2017-01-27 | $15.55 | $15.62 | $15.55 | $15.58 | $14.01 | 59,752 |
| 2017-01-26 | $15.52 | $15.68 | $15.52 | $15.62 | $14.05 | 57,117 |
| 2017-01-25 | $15.63 | $15.73 | $15.63 | $15.73 | $14.14 | 54,801 |
| 2017-01-24 | $15.61 | $15.68 | $15.61 | $15.64 | $14.07 | 42,694 |
| 2017-01-23 | $15.50 | $15.54 | $15.44 | $15.52 | $13.96 | 62,704 |
| 2017-01-20 | $15.22 | $15.31 | $15.22 | $15.29 | $13.75 | 262,546 |
| 2017-01-19 | $15.19 | $15.21 | $15.15 | $15.21 | $13.68 | 290,212 |
| 2017-01-18 | $15.29 | $15.30 | $15.19 | $15.21 | $13.68 | 124,584 |
| 2017-01-17 | $15.35 | $15.35 | $15.25 | $15.30 | $13.76 | 144,818 |
| 2017-01-13 | $15.26 | $15.34 | $15.26 | $15.31 | $13.77 | 17,109 |
| 2017-01-12 | $15.30 | $15.35 | $15.28 | $15.32 | $13.77 | 52,262 |
| 2017-01-11 | $15.21 | $15.31 | $15.13 | $15.30 | $13.76 | 66,284 |
| 2017-01-10 | $15.13 | $15.26 | $15.13 | $15.19 | $13.66 | 44,161 |
| 2017-01-09 | $14.99 | $15.06 | $14.99 | $15.04 | $13.53 | 122,891 |
| 2017-01-06 | $15.09 | $15.09 | $15.02 | $15.06 | $13.54 | 86,006 |
| 2017-01-05 | $15.08 | $15.13 | $15.06 | $15.13 | $13.61 | 97,536 |
| 2017-01-04 | $14.94 | $15.01 | $14.94 | $14.96 | $13.45 | 77,795 |
| 2017-01-03 | $14.85 | $14.86 | $14.75 | $14.82 | $13.33 | 63,794 |
| 2016-12-30 | $14.88 | $14.89 | $14.74 | $14.74 | $13.26 | 171,101 |
| 2016-12-29 | $14.82 | $14.97 | $14.82 | $14.96 | $13.45 | 85,759 |
| 2016-12-28 | $14.70 | $14.75 | $14.69 | $14.73 | $13.25 | 112,591 |
| 2016-12-27 | $14.59 | $14.67 | $14.59 | $14.64 | $13.17 | 281,048 |
| 2016-12-23 | $14.53 | $14.53 | $14.47 | $14.51 | $13.05 | 174,750 |
| 2016-12-22 | $14.54 | $14.54 | $14.43 | $14.48 | $13.02 | 309,005 |
| 2016-12-21 | $14.63 | $14.68 | $14.62 | $14.62 | $13.15 | 89,915 |
| 2016-12-20 | $14.58 | $14.69 | $14.58 | $14.63 | $13.16 | 71,428 |
| 2016-12-19 | $14.69 | $14.73 | $14.63 | $14.65 | $13.18 | 88,462 |
| 2016-12-16 | $14.88 | $14.88 | $14.73 | $14.75 | $13.27 | 192,465 |
| 2016-12-15 | $14.91 | $14.96 | $14.87 | $14.93 | $13.34 | 55,836 |
| 2016-12-14 | $15.05 | $15.18 | $14.85 | $14.85 | $13.27 | 56,931 |
| 2016-12-13 | $15.20 | $15.23 | $15.11 | $15.21 | $13.59 | 83,242 |
| 2016-12-12 | $15.04 | $15.11 | $15.02 | $15.04 | $13.44 | 189,848 |
| 2016-12-09 | $15.22 | $15.27 | $15.22 | $15.22 | $13.60 | 76,263 |
| 2016-12-08 | $15.21 | $15.34 | $15.21 | $15.31 | $13.68 | 152,896 |
| 2016-12-07 | $15.19 | $15.27 | $15.07 | $15.25 | $13.63 | 600,813 |
| 2016-12-06 | $14.99 | $15.01 | $14.94 | $15.01 | $13.41 | 93,660 |
| 2016-12-05 | $14.88 | $14.95 | $14.88 | $14.94 | $13.35 | 44,670 |
| 2016-12-02 | $14.86 | $14.93 | $14.86 | $14.87 | $13.29 | 229,307 |
| 2016-12-01 | $14.96 | $14.96 | $14.85 | $14.86 | $13.28 | 218,228 |
| 2016-11-30 | $15.05 | $15.09 | $15.01 | $15.03 | $13.43 | 73,253 |
| 2016-11-29 | $14.97 | $15.09 | $14.97 | $15.04 | $13.44 | 68,220 |
| 2016-11-28 | $15.01 | $15.04 | $14.96 | $14.97 | $13.38 | 158,590 |
| 2016-11-25 | $14.96 | $14.98 | $14.93 | $14.94 | $13.35 | 13,994 |
| 2016-11-23 | $14.90 | $14.94 | $14.89 | $14.91 | $13.32 | 69,675 |
| 2016-11-22 | $15.11 | $15.11 | $15.02 | $15.06 | $13.46 | 112,263 |
| 2016-11-21 | $14.92 | $14.96 | $14.89 | $14.93 | $13.34 | 29,646 |
| 2016-11-18 | $14.90 | $14.90 | $14.81 | $14.84 | $13.26 | 104,429 |
| 2016-11-17 | $14.86 | $14.95 | $14.81 | $14.83 | $13.25 | 92,055 |
| 2016-11-16 | $14.82 | $14.88 | $14.79 | $14.85 | $13.27 | 63,899 |
| 2016-11-15 | $14.76 | $14.93 | $14.76 | $14.87 | $13.29 | 197,761 |
| 2016-11-14 | $14.70 | $14.71 | $14.57 | $14.64 | $13.08 | 255,493 |
| 2016-11-11 | $14.92 | $14.92 | $14.68 | $14.85 | $13.27 | 118,371 |
| 2016-11-10 | $15.56 | $15.56 | $15.13 | $15.25 | $13.63 | 238,785 |
| 2016-11-09 | $15.67 | $15.75 | $15.56 | $15.63 | $13.97 | 89,519 |
| 2016-11-08 | $15.88 | $16.12 | $15.86 | $16.07 | $14.36 | 94,176 |
| 2016-11-07 | $15.84 | $16.02 | $15.84 | $16.00 | $14.30 | 99,860 |
| 2016-11-04 | $15.59 | $15.62 | $15.51 | $15.55 | $13.90 | 32,052 |
| 2016-11-03 | $15.68 | $15.69 | $15.57 | $15.59 | $13.93 | 82,344 |
| 2016-11-02 | $15.82 | $15.85 | $15.69 | $15.76 | $14.08 | 96,716 |
| 2016-11-01 | $16.09 | $16.09 | $15.83 | $15.95 | $14.25 | 225,727 |
| 2016-10-31 | $16.08 | $16.12 | $16.06 | $16.10 | $14.39 | 79,021 |
| 2016-10-28 | $16.07 | $16.10 | $15.94 | $15.99 | $14.29 | 35,835 |
| 2016-10-27 | $16.19 | $16.19 | $16.07 | $16.10 | $14.39 | 41,099 |
| 2016-10-26 | $16.11 | $16.15 | $16.06 | $16.09 | $14.38 | 49,842 |
| 2016-10-25 | $16.31 | $16.35 | $16.28 | $16.30 | $14.57 | 75,223 |
| 2016-10-24 | $16.36 | $16.36 | $16.28 | $16.30 | $14.57 | 66,834 |
| 2016-10-21 | $16.18 | $16.27 | $16.15 | $16.25 | $14.52 | 26,119 |
| 2016-10-20 | $16.29 | $16.31 | $16.23 | $16.28 | $14.55 | 87,769 |
| 2016-10-19 | $16.22 | $16.30 | $16.20 | $16.26 | $14.53 | 170,319 |
| 2016-10-18 | $16.08 | $16.12 | $16.03 | $16.10 | $14.39 | 71,696 |
| 2016-10-17 | $15.81 | $15.85 | $15.80 | $15.80 | $14.12 | 106,328 |
| 2016-10-14 | $15.82 | $15.86 | $15.72 | $15.73 | $14.06 | 33,437 |
| 2016-10-13 | $15.58 | $15.76 | $15.52 | $15.71 | $14.04 | 96,476 |
| 2016-10-12 | $15.72 | $15.79 | $15.67 | $15.73 | $14.06 | 95,084 |
| 2016-10-11 | $15.94 | $15.95 | $15.78 | $15.84 | $14.15 | 194,716 |
| 2016-10-10 | $16.22 | $16.32 | $16.22 | $16.28 | $14.55 | 41,264 |
| 2016-10-07 | $16.34 | $16.34 | $16.17 | $16.27 | $14.54 | 42,929 |
| 2016-10-06 | $16.23 | $16.33 | $16.19 | $16.30 | $14.57 | 21,615 |
| 2016-10-05 | $16.31 | $16.38 | $16.29 | $16.38 | $14.64 | 66,644 |
| 2016-10-04 | $16.35 | $16.40 | $16.17 | $16.19 | $14.47 | 45,071 |
| 2016-10-03 | $16.27 | $16.42 | $16.22 | $16.40 | $14.65 | 312,301 |
| 2016-09-30 | $16.31 | $16.35 | $16.22 | $16.33 | $14.59 | 53,056 |
| 2016-09-29 | $16.35 | $16.41 | $16.19 | $16.22 | $14.49 | 193,534 |
| 2016-09-28 | $16.31 | $16.44 | $16.25 | $16.43 | $14.68 | 202,875 |
| 2016-09-27 | $16.26 | $16.32 | $16.20 | $16.31 | $14.57 | 106,142 |
| 2016-09-26 | $16.26 | $16.26 | $16.19 | $16.20 | $14.48 | 139,869 |
| 2016-09-23 | $16.45 | $16.45 | $16.35 | $16.35 | $14.61 | 133,349 |
| 2016-09-22 | $16.60 | $16.68 | $16.57 | $16.60 | $14.83 | 133,869 |
| 2016-09-21 | $16.33 | $16.56 | $16.30 | $16.55 | $14.79 | 60,059 |
| 2016-09-20 | $16.29 | $16.29 | $16.20 | $16.21 | $14.48 | 88,314 |
| 2016-09-19 | $16.17 | $16.29 | $16.17 | $16.19 | $14.47 | 152,536 |
| 2016-09-16 | $15.97 | $16.01 | $15.90 | $15.97 | $14.27 | 73,121 |
| 2016-09-15 | $16.07 | $16.26 | $16.03 | $16.22 | $14.40 | 43,409 |
| 2016-09-14 | $15.92 | $16.03 | $15.91 | $15.92 | $14.14 | 29,826 |
| 2016-09-13 | $15.83 | $15.85 | $15.65 | $15.73 | $13.97 | 141,691 |
| 2016-09-12 | $15.65 | $15.94 | $15.65 | $15.92 | $14.14 | 219,591 |
| 2016-09-09 | $16.12 | $16.12 | $15.88 | $15.91 | $14.13 | 107,683 |
| 2016-09-08 | $16.48 | $16.48 | $16.38 | $16.40 | $14.56 | 70,409 |
| 2016-09-07 | $16.63 | $16.63 | $16.53 | $16.57 | $14.72 | 71,020 |
| 2016-09-06 | $16.63 | $16.76 | $16.63 | $16.74 | $14.87 | 90,127 |
| 2016-09-02 | $16.56 | $16.62 | $16.52 | $16.62 | $14.76 | 187,995 |
| 2016-09-01 | $16.48 | $16.52 | $16.39 | $16.50 | $14.65 | 96,432 |
| 2016-08-31 | $16.48 | $16.48 | $16.37 | $16.41 | $14.57 | 40,815 |
| 2016-08-30 | $16.58 | $16.61 | $16.52 | $16.54 | $14.69 | 97,322 |
| 2016-08-29 | $16.49 | $16.57 | $16.48 | $16.55 | $14.70 | 41,076 |
| 2016-08-26 | $16.62 | $16.74 | $16.30 | $16.42 | $14.58 | 122,509 |
| 2016-08-25 | $16.44 | $16.51 | $16.44 | $16.49 | $14.64 | 67,964 |
| 2016-08-24 | $16.36 | $16.46 | $16.36 | $16.42 | $14.58 | 83,304 |
| 2016-08-23 | $16.60 | $16.64 | $16.37 | $16.37 | $14.54 | 150,722 |
| 2016-08-22 | $16.52 | $16.52 | $16.43 | $16.48 | $14.64 | 66,597 |
| 2016-08-19 | $16.53 | $16.62 | $16.48 | $16.62 | $14.76 | 43,909 |
| 2016-08-18 | $16.60 | $16.68 | $16.57 | $16.67 | $14.80 | 110,692 |
| 2016-08-17 | $16.41 | $16.49 | $16.31 | $16.45 | $14.61 | 138,146 |
| 2016-08-16 | $16.62 | $16.62 | $16.51 | $16.51 | $14.66 | 115,711 |
| 2016-08-15 | $16.59 | $16.64 | $16.58 | $16.59 | $14.74 | 33,558 |
| 2016-08-12 | $16.57 | $16.57 | $16.48 | $16.52 | $14.67 | 74,764 |
| 2016-08-11 | $16.56 | $16.66 | $16.56 | $16.63 | $14.77 | 71,311 |
| 2016-08-10 | $16.63 | $16.64 | $16.58 | $16.59 | $14.73 | 46,210 |
| 2016-08-09 | $16.53 | $16.59 | $16.53 | $16.55 | $14.70 | 67,174 |
| 2016-08-08 | $16.45 | $16.49 | $16.45 | $16.47 | $14.63 | 38,958 |
| 2016-08-05 | $16.35 | $16.42 | $16.33 | $16.40 | $14.56 | 15,031 |
| 2016-08-04 | $16.26 | $16.36 | $16.22 | $16.30 | $14.48 | 129,094 |
| 2016-08-03 | $16.12 | $16.23 | $16.10 | $16.22 | $14.40 | 53,567 |
| 2016-08-02 | $16.20 | $16.20 | $16.00 | $16.09 | $14.29 | 227,549 |
| 2016-08-01 | $16.29 | $16.32 | $16.21 | $16.21 | $14.40 | 351,344 |
| 2016-07-29 | $16.25 | $16.38 | $16.25 | $16.35 | $14.52 | 88,040 |
| 2016-07-28 | $16.25 | $16.25 | $16.16 | $16.23 | $14.41 | 26,353 |
| 2016-07-27 | $16.25 | $16.27 | $16.09 | $16.24 | $14.42 | 68,336 |
| 2016-07-26 | $16.14 | $16.19 | $16.12 | $16.17 | $14.36 | 38,867 |
| 2016-07-25 | $16.16 | $16.16 | $16.06 | $16.08 | $14.28 | 39,884 |
| 2016-07-22 | $16.15 | $16.22 | $16.13 | $16.20 | $14.39 | 32,209 |
| 2016-07-21 | $16.14 | $16.17 | $16.07 | $16.11 | $14.31 | 37,785 |
| 2016-07-20 | $16.12 | $16.17 | $16.08 | $16.14 | $14.33 | 57,632 |
| 2016-07-19 | $16.05 | $16.08 | $16.04 | $16.08 | $14.28 | 103,031 |
| 2016-07-18 | $16.04 | $16.19 | $16.04 | $16.17 | $14.36 | 36,021 |
| 2016-07-15 | $16.09 | $16.09 | $16.03 | $16.08 | $14.28 | 29,456 |
| 2016-07-14 | $16.01 | $16.09 | $15.98 | $16.05 | $14.25 | 104,226 |
| 2016-07-13 | $15.89 | $15.90 | $15.81 | $15.87 | $14.09 | 56,260 |
| 2016-07-12 | $15.89 | $15.97 | $15.85 | $15.96 | $14.17 | 125,549 |
| 2016-07-11 | $15.78 | $15.79 | $15.74 | $15.74 | $13.98 | 51,416 |
| 2016-07-08 | $15.50 | $15.66 | $15.50 | $15.65 | $13.90 | 72,931 |
| 2016-07-07 | $15.48 | $15.52 | $15.35 | $15.38 | $13.66 | 39,774 |
| 2016-07-06 | $15.35 | $15.48 | $15.28 | $15.48 | $13.75 | 42,473 |
| 2016-07-05 | $15.54 | $15.54 | $15.42 | $15.45 | $13.72 | 45,988 |
| 2016-07-01 | $15.71 | $15.82 | $15.71 | $15.74 | $13.98 | 225,656 |
| 2016-06-30 | $15.62 | $15.71 | $15.58 | $15.69 | $13.93 | 47,204 |
| 2016-06-29 | $15.49 | $15.60 | $15.49 | $15.60 | $13.85 | 29,700 |
| 2016-06-28 | $15.24 | $15.31 | $15.20 | $15.30 | $13.59 | 102,106 |
| 2016-06-27 | $15.01 | $15.01 | $14.72 | $14.88 | $13.21 | 67,368 |
| 2016-06-24 | $15.16 | $15.38 | $15.02 | $15.04 | $13.36 | 154,513 |
| 2016-06-23 | $15.70 | $15.84 | $15.67 | $15.84 | $14.07 | 57,156 |
| 2016-06-22 | $15.56 | $15.60 | $15.51 | $15.53 | $13.79 | 27,094 |
| 2016-06-21 | $15.53 | $15.62 | $15.48 | $15.59 | $13.84 | 58,303 |
| 2016-06-20 | $15.46 | $15.52 | $15.43 | $15.44 | $13.71 | 21,636 |
| 2016-06-17 | $15.32 | $15.32 | $15.20 | $15.28 | $13.57 | 31,583 |
| 2016-06-16 | $15.17 | $15.34 | $15.07 | $15.31 | $13.57 | 37,946 |
| 2016-06-15 | $15.33 | $15.42 | $15.30 | $15.31 | $13.57 | 56,866 |
| 2016-06-14 | $15.19 | $15.24 | $15.10 | $15.19 | $13.47 | 36,191 |
| 2016-06-13 | $15.27 | $15.37 | $15.22 | $15.22 | $13.49 | 44,893 |
| 2016-06-10 | $15.39 | $15.40 | $15.23 | $15.27 | $13.54 | 111,685 |
| 2016-06-09 | $15.64 | $15.68 | $15.63 | $15.65 | $13.88 | 32,732 |
| 2016-06-08 | $15.87 | $15.92 | $15.81 | $15.84 | $14.04 | 66,706 |
| 2016-06-07 | $15.81 | $15.89 | $15.81 | $15.89 | $14.09 | 89,478 |
| 2016-06-06 | $15.58 | $15.74 | $15.58 | $15.70 | $13.92 | 54,725 |
| 2016-06-03 | $15.49 | $15.58 | $15.45 | $15.55 | $13.79 | 42,841 |
| 2016-06-02 | $15.25 | $15.38 | $15.25 | $15.34 | $13.60 | 25,217 |
| 2016-06-01 | $15.22 | $15.35 | $15.21 | $15.32 | $13.58 | 128,522 |
| 2016-05-31 | $15.32 | $15.39 | $15.26 | $15.29 | $13.56 | 83,312 |
| 2016-05-27 | $15.19 | $15.27 | $15.15 | $15.15 | $13.43 | 14,520 |
| 2016-05-26 | $15.23 | $15.23 | $15.10 | $15.15 | $13.43 | 29,355 |
| 2016-05-25 | $15.13 | $15.20 | $15.13 | $15.16 | $13.44 | 80,621 |
| 2016-05-24 | $14.98 | $15.11 | $14.98 | $15.09 | $13.38 | 87,006 |
| 2016-05-23 | $14.92 | $14.98 | $14.89 | $14.89 | $13.20 | 24,393 |
| 2016-05-20 | $14.85 | $14.91 | $14.84 | $14.87 | $13.18 | 116,180 |
| 2016-05-19 | $14.76 | $14.82 | $14.70 | $14.79 | $13.11 | 41,601 |
| 2016-05-18 | $14.93 | $15.07 | $14.81 | $14.92 | $13.23 | 56,166 |
| 2016-05-17 | $14.99 | $15.05 | $14.93 | $14.94 | $13.25 | 64,873 |
| 2016-05-16 | $14.97 | $15.08 | $14.97 | $15.05 | $13.34 | 28,694 |
| 2016-05-13 | $14.98 | $15.01 | $14.89 | $14.89 | $13.20 | 26,384 |
| 2016-05-12 | $15.00 | $15.01 | $14.89 | $14.94 | $13.25 | 24,809 |
| 2016-05-11 | $15.01 | $15.11 | $15.01 | $15.03 | $13.33 | 40,546 |
| 2016-05-10 | $14.88 | $14.96 | $14.86 | $14.95 | $13.26 | 89,175 |
| 2016-05-09 | $14.78 | $14.85 | $14.65 | $14.68 | $13.02 | 49,830 |
| 2016-05-06 | $14.79 | $14.93 | $14.79 | $14.88 | $13.19 | 31,454 |
| 2016-05-05 | $14.91 | $14.91 | $14.77 | $14.83 | $13.15 | 135,478 |
| 2016-05-04 | $14.94 | $14.94 | $14.77 | $14.77 | $13.10 | 119,510 |
| 2016-05-03 | $15.11 | $15.11 | $14.99 | $15.02 | $13.32 | 140,895 |
| 2016-05-02 | $15.22 | $15.29 | $15.14 | $15.28 | $13.55 | 130,869 |
| 2016-04-29 | $15.24 | $15.24 | $15.08 | $15.20 | $13.48 | 45,063 |
| 2016-04-28 | $15.28 | $15.41 | $15.24 | $15.29 | $13.56 | 15,022 |
| 2016-04-27 | $15.30 | $15.45 | $15.26 | $15.40 | $13.65 | 51,932 |
| 2016-04-26 | $15.34 | $15.38 | $15.28 | $15.36 | $13.62 | 144,162 |
| 2016-04-25 | $15.28 | $15.30 | $15.21 | $15.25 | $13.52 | 64,742 |
| 2016-04-22 | $15.29 | $15.38 | $15.26 | $15.27 | $13.54 | 184,997 |
| 2016-04-21 | $15.44 | $15.44 | $15.30 | $15.33 | $13.59 | 52,689 |
| 2016-04-20 | $15.43 | $15.56 | $15.41 | $15.46 | $13.71 | 51,607 |
| 2016-04-19 | $15.52 | $15.65 | $15.51 | $15.61 | $13.84 | 55,084 |
| 2016-04-18 | $15.39 | $15.53 | $15.38 | $15.48 | $13.73 | 74,744 |
| 2016-04-15 | $15.45 | $15.49 | $15.40 | $15.40 | $13.65 | 43,368 |
| 2016-04-14 | $15.52 | $15.52 | $15.46 | $15.51 | $13.75 | 67,697 |
| 2016-04-13 | $15.52 | $15.56 | $15.50 | $15.56 | $13.80 | 69,442 |
| 2016-04-12 | $15.31 | $15.42 | $15.23 | $15.41 | $13.66 | 35,537 |
| 2016-04-11 | $15.36 | $15.41 | $15.30 | $15.30 | $13.57 | 42,424 |
| 2016-04-08 | $15.24 | $15.29 | $15.15 | $15.19 | $13.47 | 39,553 |
| 2016-04-07 | $15.06 | $15.06 | $14.92 | $14.96 | $13.26 | 54,543 |
| 2016-04-06 | $15.01 | $15.23 | $15.00 | $15.22 | $13.49 | 30,472 |
| 2016-04-05 | $15.10 | $15.10 | $14.98 | $14.98 | $13.28 | 33,293 |
| 2016-04-04 | $15.31 | $15.31 | $15.20 | $15.20 | $13.48 | 161,520 |
| 2016-04-01 | $15.18 | $15.39 | $15.16 | $15.36 | $13.62 | 53,913 |
| 2016-03-31 | $15.44 | $15.50 | $15.36 | $15.36 | $13.62 | 39,889 |
| 2016-03-30 | $15.39 | $15.46 | $15.38 | $15.40 | $13.65 | 68,659 |
| 2016-03-29 | $14.98 | $15.23 | $14.98 | $15.20 | $13.48 | 42,588 |
| 2016-03-28 | $15.05 | $15.08 | $14.88 | $15.05 | $13.34 | 24,343 |
| 2016-03-24 | $15.00 | $15.08 | $14.96 | $15.08 | $13.37 | 110,763 |
| 2016-03-23 | $15.16 | $15.16 | $15.04 | $15.07 | $13.36 | 21,918 |
| 2016-03-22 | $15.18 | $15.29 | $15.16 | $15.23 | $13.50 | 31,798 |
| 2016-03-21 | $15.28 | $15.37 | $15.27 | $15.34 | $13.60 | 33,325 |
| 2016-03-18 | $15.20 | $15.28 | $15.19 | $15.23 | $13.50 | 35,526 |
| 2016-03-17 | $14.99 | $15.18 | $14.99 | $15.13 | $13.41 | 43,120 |
| 2016-03-16 | $14.60 | $15.00 | $14.60 | $14.95 | $13.26 | 36,805 |
| 2016-03-15 | $14.69 | $14.74 | $14.64 | $14.72 | $13.05 | 63,184 |
| 2016-03-14 | $14.77 | $14.84 | $14.75 | $14.79 | $13.11 | 122,571 |
| 2016-03-11 | $14.85 | $14.93 | $14.79 | $14.90 | $13.21 | 26,475 |
| 2016-03-10 | $14.66 | $14.70 | $14.46 | $14.59 | $12.94 | 50,333 |
| 2016-03-09 | $14.59 | $14.66 | $14.55 | $14.60 | $12.94 | 71,939 |
| 2016-03-08 | $14.47 | $14.50 | $14.40 | $14.44 | $12.80 | 91,180 |
| 2016-03-07 | $14.61 | $14.72 | $14.58 | $14.65 | $12.99 | 102,005 |
| 2016-03-04 | $14.69 | $14.87 | $14.64 | $14.79 | $13.11 | 280,889 |
| 2016-03-03 | $14.61 | $14.69 | $14.57 | $14.66 | $13.00 | 30,565 |
| 2016-03-02 | $14.56 | $14.67 | $14.54 | $14.65 | $12.99 | 147,284 |
| 2016-03-01 | $14.40 | $14.64 | $14.39 | $14.59 | $12.94 | 397,308 |
| 2016-02-29 | $14.23 | $14.32 | $14.22 | $14.25 | $12.63 | 34,511 |
| 2016-02-26 | $14.21 | $14.21 | $14.05 | $14.05 | $12.46 | 34,565 |
| 2016-02-25 | $14.10 | $14.20 | $14.04 | $14.19 | $12.58 | 50,107 |
| 2016-02-24 | $14.01 | $14.19 | $13.93 | $14.15 | $12.55 | 30,433 |
| 2016-02-23 | $14.29 | $14.30 | $14.15 | $14.15 | $12.55 | 215,857 |
| 2016-02-22 | $14.34 | $14.39 | $14.34 | $14.38 | $12.75 | 50,343 |
| 2016-02-19 | $14.09 | $14.17 | $14.04 | $14.09 | $12.49 | 109,786 |
| 2016-02-18 | $14.22 | $14.24 | $14.12 | $14.14 | $12.54 | 49,598 |
| 2016-02-17 | $14.08 | $14.26 | $14.08 | $14.22 | $12.61 | 111,551 |
| 2016-02-16 | $13.93 | $14.00 | $13.89 | $13.97 | $12.39 | 78,642 |
| 2016-02-12 | $13.76 | $13.86 | $13.68 | $13.82 | $12.25 | 86,775 |
| 2016-02-11 | $13.77 | $13.79 | $13.63 | $13.72 | $12.16 | 51,364 |
| 2016-02-10 | $13.89 | $14.05 | $13.83 | $13.83 | $12.26 | 69,917 |
| 2016-02-09 | $13.74 | $13.85 | $13.63 | $13.74 | $12.18 | 93,312 |
| 2016-02-08 | $13.87 | $13.87 | $13.69 | $13.84 | $12.27 | 48,592 |
| 2016-02-05 | $14.14 | $14.14 | $13.94 | $14.02 | $12.43 | 24,850 |
| 2016-02-04 | $14.18 | $14.31 | $14.12 | $14.19 | $12.58 | 55,231 |
| 2016-02-03 | $14.05 | $14.25 | $13.84 | $14.25 | $12.63 | 43,723 |
| 2016-02-02 | $14.09 | $14.15 | $13.88 | $13.94 | $12.36 | 349,361 |
| 2016-02-01 | $14.13 | $14.24 | $14.09 | $14.23 | $12.62 | 53,703 |
| 2016-01-29 | $14.07 | $14.27 | $14.07 | $14.27 | $12.65 | 51,151 |
| 2016-01-28 | $13.97 | $13.97 | $13.86 | $13.96 | $12.38 | 60,129 |
| 2016-01-27 | $13.84 | $13.94 | $13.74 | $13.78 | $12.22 | 173,563 |
| 2016-01-26 | $13.76 | $13.93 | $13.76 | $13.88 | $12.31 | 159,475 |
| 2016-01-25 | $13.80 | $13.83 | $13.68 | $13.68 | $12.13 | 117,751 |
| 2016-01-22 | $13.81 | $13.83 | $13.72 | $13.83 | $12.26 | 90,298 |
| 2016-01-21 | $13.39 | $13.57 | $13.30 | $13.44 | $11.92 | 152,167 |
| 2016-01-20 | $13.42 | $13.51 | $13.19 | $13.43 | $11.91 | 152,250 |
| 2016-01-19 | $13.78 | $13.78 | $13.54 | $13.63 | $12.08 | 113,459 |
| 2016-01-15 | $13.36 | $13.46 | $13.24 | $13.36 | $11.85 | 265,430 |
| 2016-01-14 | $13.69 | $13.83 | $13.55 | $13.78 | $12.22 | 141,922 |
| 2016-01-13 | $13.97 | $13.99 | $13.63 | $13.67 | $12.12 | 141,504 |
| 2016-01-12 | $13.94 | $14.00 | $13.76 | $13.83 | $12.26 | 243,805 |
| 2016-01-11 | $13.88 | $13.88 | $13.65 | $13.78 | $12.22 | 128,245 |
| 2016-01-08 | $14.07 | $14.07 | $13.81 | $13.82 | $12.25 | 418,883 |
| 2016-01-07 | $14.00 | $14.20 | $13.94 | $13.94 | $12.36 | 95,387 |
| 2016-01-06 | $14.38 | $14.45 | $14.33 | $14.36 | $12.73 | 90,560 |
| 2016-01-05 | $14.68 | $14.72 | $14.58 | $14.64 | $12.98 | 98,407 |
| 2016-01-04 | $14.61 | $14.64 | $14.49 | $14.62 | $12.96 | 225,315 |
| 2015-12-31 | $15.03 | $15.06 | $14.95 | $14.95 | $13.26 | 141,548 |
| 2015-12-30 | $15.03 | $15.07 | $14.96 | $14.96 | $13.26 | 367,256 |
| 2015-12-29 | $15.16 | $15.21 | $15.15 | $15.15 | $13.43 | 113,712 |
| 2015-12-28 | $15.01 | $15.03 | $14.95 | $14.98 | $13.28 | 430,196 |
| 2015-12-24 | $15.12 | $15.12 | $15.07 | $15.11 | $13.40 | 18,089 |
| 2015-12-23 | $15.12 | $15.20 | $15.12 | $15.19 | $13.47 | 149,945 |
| 2015-12-22 | $14.96 | $15.05 | $14.91 | $15.03 | $13.33 | 226,009 |
| 2015-12-21 | $14.96 | $14.97 | $14.81 | $14.93 | $13.24 | 117,348 |
| 2015-12-18 | $14.95 | $15.02 | $14.89 | $14.90 | $13.21 | 137,804 |
| 2015-12-17 | $15.10 | $15.10 | $14.97 | $14.97 | $13.19 | 99,242 |
| 2015-12-16 | $15.01 | $15.23 | $14.95 | $15.15 | $13.35 | 386,315 |
| 2015-12-15 | $14.83 | $14.98 | $14.83 | $14.96 | $13.18 | 172,577 |
| 2015-12-14 | $14.57 | $14.66 | $14.49 | $14.65 | $12.91 | 76,101 |
| 2015-12-11 | $14.48 | $14.50 | $14.39 | $14.39 | $12.68 | 171,705 |
| 2015-12-10 | $15.00 | $15.04 | $14.88 | $14.89 | $13.12 | 63,363 |
| 2015-12-09 | $15.24 | $15.35 | $15.09 | $15.13 | $13.33 | 105,927 |
| 2015-12-08 | $15.29 | $15.34 | $15.19 | $15.33 | $13.51 | 132,044 |
| 2015-12-07 | $15.53 | $15.53 | $15.43 | $15.50 | $13.65 | 65,237 |
| 2015-12-04 | $15.54 | $15.73 | $15.54 | $15.72 | $13.85 | 123,182 |
| 2015-12-03 | $15.78 | $15.78 | $15.53 | $15.58 | $13.73 | 101,419 |
| 2015-12-02 | $15.83 | $15.86 | $15.70 | $15.73 | $13.86 | 156,221 |
| 2015-12-01 | $15.88 | $15.98 | $15.87 | $15.97 | $14.07 | 87,335 |
| 2015-11-30 | $15.72 | $15.81 | $15.71 | $15.79 | $13.91 | 108,665 |
| 2015-11-27 | $15.87 | $15.87 | $15.77 | $15.77 | $13.89 | 19,353 |
| 2015-11-25 | $16.05 | $16.05 | $15.97 | $16.02 | $14.11 | 54,033 |
| 2015-11-24 | $15.99 | $16.13 | $15.95 | $16.08 | $14.17 | 56,647 |
| 2015-11-23 | $16.09 | $16.15 | $16.05 | $16.06 | $14.15 | 128,809 |
| 2015-11-20 | $16.00 | $16.04 | $15.94 | $15.98 | $14.08 | 414,062 |
| 2015-11-19 | $15.86 | $15.96 | $15.86 | $15.89 | $14.00 | 110,842 |
| 2015-11-18 | $15.61 | $15.77 | $15.57 | $15.77 | $13.89 | 133,336 |
| 2015-11-17 | $15.72 | $15.73 | $15.62 | $15.65 | $13.79 | 64,773 |
| 2015-11-16 | $15.48 | $15.69 | $15.48 | $15.67 | $13.81 | 92,019 |
| 2015-11-13 | $15.51 | $15.55 | $15.43 | $15.47 | $13.63 | 91,488 |
| 2015-11-12 | $15.69 | $15.76 | $15.59 | $15.62 | $13.76 | 65,285 |
| 2015-11-11 | $15.83 | $15.91 | $15.76 | $15.79 | $13.91 | 34,034 |
| 2015-11-10 | $15.66 | $15.69 | $15.61 | $15.65 | $13.79 | 57,883 |
| 2015-11-09 | $15.99 | $15.99 | $15.77 | $15.78 | $13.90 | 191,081 |
| 2015-11-06 | $16.12 | $16.21 | $16.05 | $16.19 | $14.26 | 193,821 |
| 2015-11-05 | $16.22 | $16.28 | $16.16 | $16.23 | $14.30 | 44,576 |
| 2015-11-04 | $16.33 | $16.33 | $16.12 | $16.16 | $14.24 | 54,928 |
| 2015-11-03 | $16.13 | $16.37 | $16.13 | $16.30 | $14.36 | 133,527 |
| 2015-11-02 | $16.01 | $16.16 | $15.95 | $16.14 | $14.22 | 94,816 |
| 2015-10-30 | $16.00 | $16.01 | $15.94 | $15.95 | $14.05 | 46,111 |
| 2015-10-29 | $15.96 | $16.03 | $15.92 | $15.97 | $14.07 | 77,576 |
| 2015-10-28 | $16.28 | $16.32 | $15.99 | $16.06 | $14.15 | 82,747 |
| 2015-10-27 | $16.18 | $16.20 | $16.11 | $16.13 | $14.21 | 53,049 |
| 2015-10-26 | $16.31 | $16.35 | $16.27 | $16.30 | $14.36 | 46,727 |
| 2015-10-23 | $16.28 | $16.30 | $16.22 | $16.27 | $14.33 | 64,520 |
| 2015-10-22 | $16.02 | $16.25 | $16.02 | $16.20 | $14.27 | 150,483 |
| 2015-10-21 | $15.98 | $15.98 | $15.81 | $15.81 | $13.93 | 63,477 |
| 2015-10-20 | $16.03 | $16.10 | $16.02 | $16.05 | $14.14 | 61,273 |
| 2015-10-19 | $15.95 | $16.01 | $15.90 | $15.96 | $14.06 | 179,208 |
| 2015-10-16 | $16.05 | $16.12 | $15.97 | $16.12 | $14.20 | 79,661 |
| 2015-10-15 | $15.99 | $16.16 | $15.98 | $16.16 | $14.24 | 52,583 |
| 2015-10-14 | $15.74 | $15.82 | $15.70 | $15.75 | $13.88 | 89,145 |
| 2015-10-13 | $15.71 | $15.81 | $15.66 | $15.67 | $13.81 | 45,650 |
| 2015-10-12 | $16.03 | $16.03 | $15.87 | $15.91 | $14.02 | 54,203 |
| 2015-10-09 | $16.10 | $16.17 | $15.99 | $16.03 | $14.12 | 109,986 |
| 2015-10-08 | $15.88 | $16.07 | $15.81 | $16.06 | $14.15 | 313,740 |
| 2015-10-07 | $16.04 | $16.13 | $15.92 | $16.04 | $14.13 | 86,057 |
| 2015-10-06 | $15.97 | $16.01 | $15.88 | $15.95 | $14.05 | 59,870 |
| 2015-10-05 | $15.91 | $16.11 | $15.91 | $16.09 | $14.18 | 95,682 |
| 2015-10-02 | $15.32 | $15.78 | $15.26 | $15.78 | $13.90 | 72,416 |
| 2015-10-01 | $15.44 | $15.47 | $15.31 | $15.42 | $13.58 | 102,713 |
| 2015-09-30 | $15.33 | $15.37 | $15.27 | $15.36 | $13.53 | 61,334 |
| 2015-09-29 | $15.07 | $15.15 | $15.02 | $15.13 | $13.33 | 51,089 |
| 2015-09-28 | $15.14 | $15.14 | $14.94 | $15.00 | $13.21 | 56,307 |
| 2015-09-25 | $15.46 | $15.47 | $15.25 | $15.25 | $13.44 | 52,738 |
| 2015-09-24 | $15.23 | $15.38 | $15.15 | $15.34 | $13.51 | 81,848 |
| 2015-09-23 | $15.50 | $15.51 | $15.39 | $15.40 | $13.57 | 66,191 |
| 2015-09-22 | $15.66 | $15.67 | $15.57 | $15.66 | $13.80 | 83,061 |
| 2015-09-21 | $15.95 | $15.95 | $15.83 | $15.91 | $14.02 | 111,470 |
| 2015-09-18 | $16.01 | $16.12 | $15.86 | $15.89 | $14.00 | 220,106 |
| 2015-09-17 | $16.01 | $16.39 | $16.01 | $16.12 | $14.19 | 145,896 |
| 2015-09-16 | $16.00 | $16.18 | $16.00 | $16.15 | $14.22 | 173,282 |
| 2015-09-15 | $15.75 | $15.86 | $15.70 | $15.86 | $13.96 | 141,301 |
| 2015-09-14 | $15.73 | $15.76 | $15.65 | $15.71 | $13.83 | 59,079 |
| 2015-09-11 | $15.76 | $15.85 | $15.72 | $15.85 | $13.95 | 70,915 |
| 2015-09-10 | $15.58 | $15.79 | $15.58 | $15.74 | $13.86 | 102,366 |
| 2015-09-09 | $15.72 | $15.81 | $15.42 | $15.45 | $13.60 | 137,388 |
| 2015-09-08 | $15.38 | $15.41 | $15.27 | $15.40 | $13.56 | 152,789 |
| 2015-09-04 | $15.33 | $15.33 | $15.04 | $15.11 | $13.30 | 160,767 |
| 2015-09-03 | $15.69 | $15.87 | $15.66 | $15.67 | $13.80 | 83,631 |
| 2015-09-02 | $15.73 | $15.74 | $15.60 | $15.73 | $13.85 | 158,727 |
| 2015-09-01 | $15.60 | $15.67 | $15.47 | $15.52 | $13.66 | 125,746 |
| 2015-08-31 | $15.99 | $16.05 | $15.88 | $16.00 | $14.09 | 119,610 |