Invesco FTSE RAFI Emerging Markets ETF (PXH) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$20.78 ($0.08) 0.36%
Invesco FTSE RAFI Emerging Markets ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Emerging Markets ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $20.50 |
| Previous Close | $20.78 |
| High | $20.78 |
| Low | $20.50 |
| Adjusted Open | $20.50 |
| Previous Adjusted Close | $20.78 |
| Adjusted High | $20.78 |
| Adjusted Low | $20.50 |
About Invesco FTSE RAFI Emerging Markets ETF (PXH)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (“FTSE”) in conjunction with Research Affiliates LLC (“RA” together with FTSE, the “Index Provider”), compiles, maintains and calculates the Underlying Index, which is comprised of securities of companies domiciled in countries that are classified as emerging markets within the country classification definition of FTSE. The Underlying Index is designed to track the performance of securities of companies domiciled in emerging market countries with the highest ranking cumulative score (“Fundamental Value”), selected from the constituents of the FTSE Emerging All Cap Index, as determined by the Index Provider. The Underlying Index selects and weights the securities based on their Fundamental Values, which are derived from the following four fundamental measures of firm size: book value, cash flows, sales and dividends.As of December 31, 2019, the Underlying Index was comprised of 359 securities representing 12 countries.While the Fund generally seeks to invest in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index, at times the composition of the Underlying Index may make such “full replication” impracticable. In such circumstances, the Fund will utilize a “sampling” methodology to seek to achieve its investment objective.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco FTSE RAFI Emerging Markets ETF (PXH)
Historical Stock Data for Invesco FTSE RAFI Emerging Markets ETF (PXH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $20.50 | $20.78 | $20.50 | $20.78 | $20.78 | 156,634 |
| 2024-11-27 | $20.81 | $20.85 | $20.62 | $20.71 | $20.71 | 60,161 |
| 2024-11-26 | $20.74 | $20.77 | $20.63 | $20.68 | $20.68 | 152,306 |
| 2024-11-25 | $20.79 | $20.84 | $20.70 | $20.76 | $20.76 | 167,289 |
| 2024-11-22 | $20.55 | $20.79 | $20.55 | $20.79 | $20.79 | 321,687 |
| 2024-11-21 | $20.76 | $20.87 | $20.75 | $20.82 | $20.82 | 357,825 |
| 2024-11-20 | $20.86 | $20.87 | $20.78 | $20.85 | $20.85 | 386,597 |
| 2024-11-19 | $20.87 | $20.94 | $20.87 | $20.89 | $20.89 | 535,747 |
| 2024-11-18 | $20.82 | $21.03 | $20.82 | $21.01 | $21.01 | 146,385 |
| 2024-11-15 | $20.71 | $20.74 | $20.64 | $20.69 | $20.69 | 315,640 |
| 2024-11-14 | $20.78 | $20.84 | $20.66 | $20.67 | $20.67 | 382,044 |
| 2024-11-13 | $20.93 | $20.94 | $20.77 | $20.81 | $20.81 | 281,343 |
| 2024-11-12 | $21.01 | $21.01 | $20.77 | $20.88 | $20.88 | 227,235 |
| 2024-11-11 | $21.39 | $21.39 | $21.23 | $21.30 | $21.30 | 108,358 |
| 2024-11-08 | $21.64 | $21.66 | $21.34 | $21.45 | $21.45 | 73,289 |
| 2024-11-07 | $22.03 | $22.21 | $22.03 | $22.14 | $22.14 | 179,055 |
| 2024-11-06 | $21.33 | $21.58 | $21.30 | $21.50 | $21.50 | 85,450 |
| 2024-11-05 | $21.76 | $21.84 | $21.73 | $21.84 | $21.84 | 54,731 |
| 2024-11-04 | $21.56 | $21.64 | $21.45 | $21.45 | $21.45 | 150,212 |
| 2024-11-01 | $21.53 | $21.59 | $21.36 | $21.39 | $21.39 | 145,245 |
| 2024-10-31 | $21.33 | $21.35 | $21.20 | $21.34 | $21.34 | 71,914 |
| 2024-10-30 | $21.36 | $21.48 | $21.36 | $21.40 | $21.40 | 61,540 |
| 2024-10-29 | $21.73 | $21.76 | $21.61 | $21.61 | $21.61 | 69,247 |
| 2024-10-28 | $21.67 | $21.83 | $21.67 | $21.77 | $21.77 | 48,194 |
| 2024-10-25 | $21.82 | $21.82 | $21.65 | $21.66 | $21.66 | 37,763 |
| 2024-10-24 | $21.64 | $21.73 | $21.56 | $21.68 | $21.68 | 60,828 |
| 2024-10-23 | $21.72 | $21.79 | $21.58 | $21.66 | $21.66 | 69,924 |
| 2024-10-22 | $21.73 | $21.86 | $21.73 | $21.83 | $21.83 | 79,756 |
| 2024-10-21 | $21.79 | $21.87 | $21.70 | $21.80 | $21.80 | 85,564 |
| 2024-10-18 | $22.10 | $22.27 | $21.87 | $21.96 | $21.96 | 126,069 |
| 2024-10-17 | $21.66 | $21.73 | $21.56 | $21.68 | $21.68 | 101,386 |
| 2024-10-16 | $21.69 | $21.92 | $21.69 | $21.85 | $21.85 | 282,404 |
| 2024-10-15 | $21.89 | $21.89 | $21.51 | $21.51 | $21.51 | 71,556 |
| 2024-10-14 | $22.08 | $22.30 | $22.03 | $22.07 | $22.07 | 31,112 |
| 2024-10-11 | $21.91 | $22.26 | $21.91 | $22.21 | $22.21 | 136,607 |
| 2024-10-10 | $22.08 | $22.12 | $21.90 | $22.04 | $22.04 | 75,347 |
| 2024-10-09 | $21.50 | $21.92 | $21.50 | $21.87 | $21.87 | 299,145 |
| 2024-10-08 | $22.23 | $22.25 | $21.60 | $22.15 | $22.15 | 124,073 |
| 2024-10-07 | $23.00 | $23.27 | $22.94 | $23.20 | $23.20 | 149,965 |
| 2024-10-04 | $22.79 | $22.88 | $22.73 | $22.88 | $22.88 | 150,855 |
| 2024-10-03 | $22.43 | $22.63 | $22.38 | $22.53 | $22.53 | 67,026 |
| 2024-10-02 | $22.90 | $22.95 | $22.69 | $22.95 | $22.95 | 427,366 |
| 2024-10-01 | $22.09 | $22.27 | $21.92 | $22.27 | $22.27 | 337,921 |
| 2024-09-30 | $22.22 | $22.25 | $21.90 | $21.95 | $21.95 | 194,953 |
| 2024-09-27 | $22.38 | $22.47 | $22.23 | $22.23 | $22.23 | 204,989 |
| 2024-09-26 | $22.28 | $22.40 | $22.12 | $22.33 | $22.33 | 234,031 |
| 2024-09-25 | $21.73 | $21.73 | $21.48 | $21.50 | $21.50 | 90,819 |
| 2024-09-24 | $21.34 | $21.76 | $21.34 | $21.74 | $21.74 | 71,800 |
| 2024-09-23 | $20.66 | $20.75 | $20.50 | $20.70 | $20.70 | 41,487 |
| 2024-09-20 | $20.78 | $20.96 | $20.77 | $20.79 | $20.45 | 71,371 |
| 2024-09-19 | $20.81 | $20.92 | $20.72 | $20.83 | $20.49 | 71,768 |
| 2024-09-18 | $20.52 | $20.67 | $20.40 | $20.41 | $20.08 | 61,013 |
| 2024-09-17 | $20.52 | $20.57 | $20.46 | $20.51 | $20.18 | 61,360 |
| 2024-09-16 | $20.43 | $20.50 | $20.36 | $20.41 | $20.08 | 95,250 |
| 2024-09-13 | $20.32 | $20.42 | $20.12 | $20.35 | $20.35 | 61,726 |
| 2024-09-12 | $20.09 | $20.23 | $20.05 | $20.20 | $20.20 | 77,346 |
| 2024-09-11 | $19.92 | $20.07 | $19.75 | $20.06 | $20.06 | 102,305 |
| 2024-09-10 | $20.03 | $20.03 | $19.85 | $20.00 | $20.00 | 197,622 |
| 2024-09-09 | $20.03 | $20.23 | $20.00 | $20.06 | $20.06 | 131,893 |
| 2024-09-06 | $20.33 | $20.38 | $19.99 | $20.02 | $20.02 | 78,665 |
| 2024-09-05 | $20.31 | $20.39 | $20.27 | $20.30 | $20.30 | 52,581 |
| 2024-09-04 | $20.20 | $20.38 | $20.20 | $20.28 | $20.28 | 54,720 |
| 2024-09-03 | $20.45 | $20.45 | $20.24 | $20.28 | $20.28 | 449,831 |
| 2024-08-30 | $20.73 | $20.74 | $20.59 | $20.68 | $20.68 | 108,832 |
| 2024-08-29 | $20.71 | $20.78 | $20.70 | $20.70 | $20.70 | 57,685 |
| 2024-08-28 | $20.77 | $20.81 | $20.69 | $20.76 | $20.76 | 63,661 |
| 2024-08-27 | $20.86 | $20.92 | $20.85 | $20.91 | $20.91 | 65,441 |
| 2024-08-26 | $20.86 | $20.89 | $20.80 | $20.83 | $20.83 | 128,795 |
| 2024-08-23 | $20.72 | $20.92 | $20.70 | $20.88 | $20.88 | 59,380 |
| 2024-08-22 | $20.68 | $20.71 | $20.45 | $20.48 | $20.48 | 51,269 |
| 2024-08-21 | $20.69 | $20.78 | $20.68 | $20.74 | $20.74 | 60,494 |
| 2024-08-20 | $20.82 | $20.82 | $20.65 | $20.69 | $20.69 | 63,555 |
| 2024-08-19 | $20.84 | $21.01 | $20.80 | $20.97 | $20.97 | 91,385 |
| 2024-08-16 | $20.52 | $20.66 | $20.52 | $20.65 | $20.65 | 75,788 |
| 2024-08-15 | $20.22 | $20.47 | $20.22 | $20.43 | $20.43 | 77,035 |
| 2024-08-14 | $20.22 | $20.28 | $20.10 | $20.17 | $20.17 | 95,538 |
| 2024-08-13 | $20.12 | $20.30 | $20.12 | $20.27 | $20.27 | 59,335 |
| 2024-08-12 | $20.07 | $20.16 | $20.06 | $20.11 | $20.11 | 83,906 |
| 2024-08-09 | $19.93 | $20.01 | $19.85 | $19.97 | $19.97 | 88,555 |
| 2024-08-08 | $19.67 | $19.92 | $19.67 | $19.90 | $19.90 | 143,509 |
| 2024-08-07 | $19.70 | $19.73 | $19.46 | $19.49 | $19.49 | 105,673 |
| 2024-08-06 | $19.15 | $19.44 | $19.11 | $19.30 | $19.30 | 206,406 |
| 2024-08-05 | $18.76 | $19.29 | $18.44 | $19.23 | $19.23 | 759,261 |
| 2024-08-02 | $19.69 | $19.72 | $19.58 | $19.70 | $19.70 | 312,214 |
| 2024-08-01 | $20.18 | $20.23 | $19.86 | $19.91 | $19.91 | 637,378 |
| 2024-07-31 | $20.21 | $20.29 | $20.16 | $20.20 | $20.20 | 129,422 |
| 2024-07-30 | $19.94 | $19.97 | $19.85 | $19.91 | $19.91 | 103,674 |
| 2024-07-29 | $20.00 | $20.01 | $19.90 | $19.96 | $19.96 | 197,063 |
| 2024-07-26 | $20.00 | $20.05 | $19.94 | $20.02 | $20.02 | 97,018 |
| 2024-07-25 | $19.94 | $19.99 | $19.83 | $19.87 | $19.87 | 209,757 |
| 2024-07-24 | $20.07 | $20.14 | $19.95 | $19.96 | $19.96 | 175,571 |
| 2024-07-23 | $20.22 | $20.22 | $20.11 | $20.13 | $20.13 | 128,220 |
| 2024-07-22 | $20.30 | $20.35 | $20.23 | $20.30 | $20.30 | 264,615 |
| 2024-07-19 | $20.26 | $20.32 | $20.15 | $20.17 | $20.17 | 158,916 |
| 2024-07-18 | $20.69 | $20.69 | $20.35 | $20.39 | $20.39 | 201,305 |
| 2024-07-17 | $20.70 | $20.71 | $20.58 | $20.61 | $20.61 | 92,796 |
| 2024-07-16 | $20.77 | $20.91 | $20.76 | $20.91 | $20.91 | 59,132 |
| 2024-07-15 | $20.96 | $20.96 | $20.80 | $20.80 | $20.80 | 105,500 |
| 2024-07-12 | $21.08 | $21.10 | $21.03 | $21.03 | $21.03 | 49,456 |
| 2024-07-11 | $21.05 | $21.07 | $20.94 | $20.97 | $20.97 | 93,443 |
| 2024-07-10 | $20.69 | $20.77 | $20.69 | $20.77 | $20.77 | 87,678 |
| 2024-07-09 | $20.62 | $20.75 | $20.62 | $20.73 | $20.73 | 54,673 |
| 2024-07-08 | $20.66 | $20.67 | $20.61 | $20.64 | $20.64 | 1,865,297 |
| 2024-07-05 | $20.70 | $20.70 | $20.51 | $20.65 | $20.65 | 69,805 |
| 2024-07-03 | $20.55 | $20.72 | $20.55 | $20.71 | $20.71 | 198,289 |
| 2024-07-02 | $20.28 | $20.41 | $20.28 | $20.40 | $20.40 | 122,941 |
| 2024-07-01 | $20.31 | $20.40 | $20.25 | $20.27 | $20.27 | 133,340 |
| 2024-06-28 | $20.36 | $20.36 | $20.20 | $20.25 | $20.25 | 104,510 |
| 2024-06-27 | $20.34 | $20.40 | $20.14 | $20.18 | $20.18 | 193,432 |
| 2024-06-26 | $20.14 | $20.23 | $20.14 | $20.21 | $20.21 | 156,124 |
| 2024-06-25 | $20.30 | $20.30 | $20.22 | $20.27 | $20.27 | 68,837 |
| 2024-06-24 | $20.31 | $20.50 | $20.31 | $20.39 | $20.39 | 41,958 |
| 2024-06-21 | $20.71 | $20.71 | $20.60 | $20.61 | $20.31 | 227,107 |
| 2024-06-20 | $20.78 | $20.79 | $20.62 | $20.70 | $20.40 | 134,156 |
| 2024-06-18 | $20.49 | $20.61 | $20.46 | $20.57 | $20.57 | 85,136 |
| 2024-06-17 | $20.26 | $20.41 | $20.26 | $20.38 | $20.38 | 119,152 |
| 2024-06-14 | $20.22 | $20.32 | $20.22 | $20.30 | $20.30 | 53,092 |
| 2024-06-13 | $20.33 | $20.36 | $20.23 | $20.29 | $20.29 | 94,255 |
| 2024-06-12 | $20.40 | $20.46 | $20.31 | $20.33 | $20.33 | 112,156 |
| 2024-06-11 | $20.24 | $20.28 | $20.19 | $20.27 | $20.27 | 65,971 |
| 2024-06-10 | $20.29 | $20.46 | $20.29 | $20.43 | $20.43 | 71,731 |
| 2024-06-07 | $20.47 | $20.53 | $20.31 | $20.31 | $20.31 | 114,877 |
| 2024-06-06 | $20.60 | $20.63 | $20.54 | $20.59 | $20.59 | 127,785 |
| 2024-06-05 | $20.50 | $20.52 | $20.38 | $20.50 | $20.50 | 79,943 |
| 2024-06-04 | $20.33 | $20.41 | $20.20 | $20.30 | $20.30 | 127,789 |
| 2024-06-03 | $20.76 | $20.76 | $20.51 | $20.62 | $20.62 | 193,412 |
| 2024-05-31 | $20.49 | $20.49 | $20.29 | $20.44 | $20.44 | 223,163 |
| 2024-05-30 | $20.22 | $20.71 | $20.22 | $20.65 | $20.65 | 60,309 |
| 2024-05-29 | $20.70 | $20.73 | $20.66 | $20.71 | $20.71 | 55,618 |
| 2024-05-28 | $21.10 | $21.10 | $20.96 | $21.01 | $21.01 | 97,704 |
| 2024-05-24 | $20.97 | $21.04 | $20.96 | $20.98 | $20.98 | 72,761 |
| 2024-05-23 | $21.17 | $21.18 | $20.87 | $20.92 | $20.92 | 60,264 |
| 2024-05-22 | $21.16 | $21.25 | $21.10 | $21.14 | $21.14 | 110,565 |
| 2024-05-21 | $21.26 | $21.29 | $21.20 | $21.25 | $21.25 | 79,525 |
| 2024-05-20 | $21.27 | $21.40 | $21.27 | $21.34 | $21.34 | 125,371 |
| 2024-05-17 | $21.35 | $21.48 | $21.31 | $21.43 | $21.43 | 107,738 |
| 2024-05-16 | $21.14 | $21.27 | $21.12 | $21.25 | $21.25 | 192,192 |
| 2024-05-15 | $20.93 | $21.01 | $20.84 | $21.00 | $21.00 | 135,956 |
| 2024-05-14 | $20.82 | $20.88 | $20.79 | $20.88 | $20.88 | 132,681 |
| 2024-05-13 | $20.90 | $20.95 | $20.79 | $20.88 | $20.88 | 121,381 |
| 2024-05-10 | $20.74 | $20.78 | $20.66 | $20.66 | $20.66 | 179,702 |
| 2024-05-09 | $20.37 | $20.50 | $20.35 | $20.50 | $20.50 | 121,407 |
| 2024-05-08 | $20.17 | $20.35 | $20.17 | $20.34 | $20.34 | 84,700 |
| 2024-05-07 | $20.49 | $20.49 | $20.30 | $20.35 | $20.35 | 281,017 |
| 2024-05-06 | $20.45 | $20.49 | $20.42 | $20.45 | $20.45 | 230,468 |
| 2024-05-03 | $20.43 | $20.50 | $20.35 | $20.48 | $20.48 | 131,046 |
| 2024-05-02 | $20.01 | $20.34 | $20.01 | $20.28 | $20.28 | 120,334 |
| 2024-05-01 | $19.73 | $19.98 | $19.73 | $19.76 | $19.76 | 1,684,634 |
| 2024-04-30 | $19.84 | $19.93 | $19.75 | $19.76 | $19.76 | 116,228 |
| 2024-04-29 | $20.02 | $20.21 | $19.96 | $20.07 | $20.07 | 386,742 |
| 2024-04-26 | $19.79 | $19.85 | $19.77 | $19.83 | $19.83 | 181,930 |
| 2024-04-25 | $19.38 | $19.62 | $19.38 | $19.60 | $19.60 | 98,278 |
| 2024-04-24 | $19.48 | $19.52 | $19.41 | $19.49 | $19.49 | 84,309 |
| 2024-04-23 | $19.24 | $19.39 | $19.22 | $19.38 | $19.38 | 106,059 |
| 2024-04-22 | $19.12 | $19.28 | $19.04 | $19.26 | $19.26 | 101,579 |
| 2024-04-19 | $19.05 | $19.16 | $19.05 | $19.15 | $19.15 | 147,045 |
| 2024-04-18 | $19.09 | $19.20 | $19.05 | $19.11 | $19.11 | 121,082 |
| 2024-04-17 | $19.09 | $19.17 | $18.96 | $19.02 | $19.02 | 161,080 |
| 2024-04-16 | $18.96 | $19.05 | $18.91 | $18.97 | $18.97 | 170,119 |
| 2024-04-15 | $19.35 | $19.38 | $19.18 | $19.21 | $19.21 | 98,111 |
| 2024-04-12 | $19.49 | $19.49 | $19.24 | $19.27 | $19.27 | 110,679 |
| 2024-04-11 | $19.79 | $19.82 | $19.64 | $19.74 | $19.74 | 183,721 |
| 2024-04-10 | $19.64 | $19.72 | $19.60 | $19.64 | $19.64 | 115,055 |
| 2024-04-09 | $19.84 | $19.93 | $19.79 | $19.87 | $19.87 | 248,464 |
| 2024-04-08 | $19.62 | $19.72 | $19.62 | $19.69 | $19.69 | 101,957 |
| 2024-04-05 | $19.49 | $19.54 | $19.42 | $19.48 | $19.48 | 82,341 |
| 2024-04-04 | $19.79 | $19.82 | $19.52 | $19.54 | $19.54 | 133,887 |
| 2024-04-03 | $19.50 | $19.63 | $19.48 | $19.60 | $19.60 | 118,072 |
| 2024-04-02 | $19.53 | $19.64 | $19.52 | $19.58 | $19.58 | 262,997 |
| 2024-04-01 | $19.49 | $19.60 | $19.42 | $19.45 | $19.45 | 383,449 |
| 2024-03-28 | $19.35 | $19.49 | $19.35 | $19.46 | $19.46 | 385,783 |
| 2024-03-27 | $19.25 | $19.34 | $19.23 | $19.34 | $19.34 | 243,757 |
| 2024-03-26 | $19.36 | $19.39 | $19.26 | $19.26 | $19.26 | 127,756 |
| 2024-03-25 | $19.24 | $19.33 | $19.24 | $19.31 | $19.31 | 90,075 |
| 2024-03-22 | $19.35 | $19.35 | $19.24 | $19.27 | $19.27 | 109,568 |
| 2024-03-21 | $19.58 | $19.58 | $19.42 | $19.42 | $19.42 | 62,340 |
| 2024-03-20 | $19.19 | $19.45 | $19.19 | $19.44 | $19.44 | 122,675 |
| 2024-03-19 | $19.21 | $19.27 | $19.17 | $19.23 | $19.23 | 236,689 |
| 2024-03-18 | $19.36 | $19.39 | $19.26 | $19.29 | $19.29 | 190,976 |
| 2024-03-15 | $19.39 | $19.44 | $19.35 | $19.36 | $19.36 | 156,348 |
| 2024-03-14 | $19.53 | $19.55 | $19.43 | $19.48 | $19.48 | 91,673 |
| 2024-03-13 | $19.54 | $19.64 | $19.54 | $19.58 | $19.58 | 159,024 |
| 2024-03-12 | $19.60 | $19.68 | $19.56 | $19.68 | $19.68 | 106,303 |
| 2024-03-11 | $19.45 | $19.56 | $19.45 | $19.51 | $19.51 | 87,184 |
| 2024-03-08 | $19.50 | $19.58 | $19.46 | $19.49 | $19.49 | 112,166 |
| 2024-03-07 | $19.44 | $19.59 | $19.44 | $19.57 | $19.57 | 143,182 |
| 2024-03-06 | $19.42 | $19.54 | $19.42 | $19.46 | $19.46 | 112,455 |
| 2024-03-05 | $19.30 | $19.32 | $19.17 | $19.21 | $19.21 | 106,603 |
| 2024-03-04 | $19.37 | $19.37 | $19.27 | $19.30 | $19.30 | 893,182 |
| 2024-03-01 | $19.23 | $19.39 | $19.23 | $19.35 | $19.35 | 80,049 |
| 2024-02-29 | $19.20 | $19.21 | $19.10 | $19.12 | $19.12 | 77,866 |
| 2024-02-28 | $19.30 | $19.40 | $19.14 | $19.14 | $19.14 | 148,547 |
| 2024-02-27 | $19.46 | $19.53 | $19.46 | $19.51 | $19.51 | 88,780 |
| 2024-02-26 | $19.41 | $19.47 | $19.38 | $19.41 | $19.41 | 85,704 |
| 2024-02-23 | $19.56 | $19.56 | $19.47 | $19.51 | $19.51 | 165,418 |
| 2024-02-22 | $19.52 | $19.58 | $19.48 | $19.55 | $19.55 | 173,468 |
| 2024-02-21 | $19.36 | $19.44 | $19.33 | $19.38 | $19.38 | 170,144 |
| 2024-02-20 | $19.34 | $19.36 | $19.26 | $19.29 | $19.29 | 116,667 |
| 2024-02-16 | $19.14 | $19.26 | $19.14 | $19.21 | $19.21 | 119,863 |
| 2024-02-15 | $18.98 | $19.11 | $18.98 | $19.11 | $19.11 | 131,439 |
| 2024-02-14 | $18.82 | $18.99 | $18.82 | $18.96 | $18.96 | 103,786 |
| 2024-02-13 | $18.89 | $18.89 | $18.62 | $18.69 | $18.69 | 381,047 |
| 2024-02-12 | $19.05 | $19.17 | $18.98 | $19.06 | $19.06 | 211,705 |
| 2024-02-09 | $18.89 | $18.99 | $18.82 | $18.94 | $18.94 | 188,791 |
| 2024-02-08 | $19.07 | $19.07 | $18.90 | $18.93 | $18.93 | 105,837 |
| 2024-02-07 | $19.09 | $19.16 | $19.05 | $19.10 | $19.10 | 103,394 |
| 2024-02-06 | $19.03 | $19.23 | $18.94 | $19.23 | $19.23 | 598,233 |
| 2024-02-05 | $18.65 | $18.79 | $18.63 | $18.74 | $18.74 | 409,139 |
| 2024-02-02 | $18.63 | $18.68 | $18.56 | $18.65 | $18.65 | 446,642 |
| 2024-02-01 | $18.74 | $18.79 | $18.67 | $18.77 | $18.77 | 153,095 |
| 2024-01-31 | $18.72 | $18.86 | $18.65 | $18.67 | $18.67 | 223,435 |
| 2024-01-30 | $18.74 | $18.75 | $18.63 | $18.71 | $18.71 | 510,732 |
| 2024-01-29 | $18.83 | $18.90 | $18.74 | $18.84 | $18.84 | 281,132 |
| 2024-01-26 | $18.72 | $18.86 | $18.72 | $18.78 | $18.78 | 919,036 |
| 2024-01-25 | $18.81 | $18.84 | $18.69 | $18.73 | $18.73 | 1,038,627 |
| 2024-01-24 | $18.75 | $18.75 | $18.46 | $18.61 | $18.61 | 317,609 |
| 2024-01-23 | $18.14 | $18.33 | $18.04 | $18.30 | $18.30 | 210,457 |
| 2024-01-22 | $18.01 | $18.17 | $18.01 | $18.11 | $18.11 | 162,006 |
| 2024-01-19 | $18.15 | $18.31 | $18.11 | $18.29 | $18.29 | 155,386 |
| 2024-01-18 | $18.10 | $18.14 | $18.06 | $18.13 | $18.13 | 226,459 |
| 2024-01-17 | $18.08 | $18.08 | $17.95 | $18.03 | $18.03 | 617,142 |
| 2024-01-16 | $18.51 | $18.51 | $18.26 | $18.28 | $18.28 | 253,178 |
| 2024-01-12 | $18.74 | $18.85 | $18.68 | $18.69 | $18.69 | 1,084,770 |
| 2024-01-11 | $18.57 | $18.64 | $18.49 | $18.60 | $18.60 | 86,004 |
| 2024-01-10 | $18.52 | $18.55 | $18.49 | $18.51 | $18.51 | 260,974 |
| 2024-01-09 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 120,905 |
| 2024-01-08 | $18.73 | $18.85 | $18.69 | $18.83 | $18.83 | 111,599 |
| 2024-01-05 | $18.84 | $18.96 | $18.81 | $18.83 | $18.83 | 136,339 |
| 2024-01-04 | $18.77 | $18.86 | $18.76 | $18.77 | $18.77 | 113,467 |
| 2024-01-03 | $18.71 | $18.87 | $18.71 | $18.82 | $18.82 | 211,015 |
| 2024-01-02 | $18.88 | $18.95 | $18.80 | $18.84 | $18.84 | 221,297 |
| 2023-12-29 | $19.28 | $19.28 | $19.09 | $19.10 | $19.10 | 112,695 |
| 2023-12-28 | $19.24 | $19.24 | $19.08 | $19.08 | $19.08 | 276,664 |
| 2023-12-27 | $18.87 | $19.00 | $18.87 | $18.97 | $18.97 | 179,117 |
| 2023-12-26 | $18.83 | $18.93 | $18.83 | $18.91 | $18.91 | 113,531 |
| 2023-12-22 | $18.72 | $18.77 | $18.67 | $18.70 | $18.70 | 375,042 |
| 2023-12-21 | $18.59 | $18.73 | $18.59 | $18.72 | $18.72 | 198,549 |
| 2023-12-20 | $18.56 | $18.59 | $18.33 | $18.34 | $18.34 | 178,511 |
| 2023-12-19 | $18.67 | $18.74 | $18.65 | $18.71 | $18.71 | 247,640 |
| 2023-12-18 | $18.56 | $18.56 | $18.47 | $18.56 | $18.56 | 205,332 |
| 2023-12-15 | $18.78 | $18.82 | $18.68 | $18.70 | $18.53 | 129,599 |
| 2023-12-14 | $18.65 | $18.82 | $18.65 | $18.80 | $18.63 | 289,454 |
| 2023-12-13 | $18.24 | $18.52 | $18.13 | $18.52 | $18.35 | 207,761 |
| 2023-12-12 | $18.29 | $18.29 | $18.17 | $18.28 | $18.11 | 773,782 |
| 2023-12-11 | $18.18 | $18.29 | $18.18 | $18.28 | $18.11 | 176,885 |
| 2023-12-08 | $18.16 | $18.28 | $18.15 | $18.24 | $18.07 | 206,036 |
| 2023-12-07 | $18.24 | $18.32 | $18.22 | $18.30 | $18.13 | 1,560,506 |
| 2023-12-06 | $18.35 | $18.35 | $18.19 | $18.19 | $18.02 | 245,415 |
| 2023-12-05 | $18.18 | $18.28 | $18.13 | $18.24 | $18.07 | 1,013,944 |
| 2023-12-04 | $18.41 | $18.47 | $18.30 | $18.32 | $18.15 | 120,492 |
| 2023-12-01 | $18.34 | $18.55 | $18.29 | $18.53 | $18.36 | 112,763 |
| 2023-11-30 | $18.40 | $18.44 | $18.31 | $18.42 | $18.25 | 141,061 |
| 2023-11-29 | $18.49 | $18.49 | $18.36 | $18.36 | $18.19 | 288,675 |
| 2023-11-28 | $18.42 | $18.56 | $18.42 | $18.53 | $18.36 | 100,452 |
| 2023-11-27 | $18.42 | $18.44 | $18.37 | $18.42 | $18.25 | 107,891 |
| 2023-11-24 | $18.39 | $18.52 | $18.39 | $18.48 | $18.48 | 69,646 |
| 2023-11-22 | $18.41 | $18.45 | $18.36 | $18.40 | $18.40 | 156,900 |
| 2023-11-21 | $18.50 | $18.53 | $18.40 | $18.42 | $18.42 | 444,031 |
| 2023-11-20 | $18.41 | $18.57 | $18.41 | $18.54 | $18.54 | 541,485 |
| 2023-11-17 | $18.32 | $18.38 | $18.31 | $18.33 | $18.33 | 81,058 |
| 2023-11-16 | $18.28 | $18.40 | $18.24 | $18.31 | $18.31 | 170,029 |
| 2023-11-15 | $18.50 | $18.62 | $18.41 | $18.52 | $18.52 | 98,071 |
| 2023-11-14 | $18.17 | $18.40 | $18.17 | $18.37 | $18.37 | 222,596 |
| 2023-11-13 | $17.80 | $17.94 | $17.80 | $17.87 | $17.87 | 172,713 |
| 2023-11-10 | $17.72 | $17.84 | $17.72 | $17.83 | $17.83 | 173,910 |
| 2023-11-09 | $17.83 | $17.92 | $17.70 | $17.70 | $17.70 | 110,407 |
| 2023-11-08 | $18.00 | $18.00 | $17.82 | $17.83 | $17.83 | 91,771 |
| 2023-11-07 | $17.93 | $17.98 | $17.86 | $17.94 | $17.94 | 107,554 |
| 2023-11-06 | $18.00 | $18.07 | $17.99 | $18.03 | $18.03 | 128,680 |
| 2023-11-03 | $17.89 | $18.07 | $17.89 | $18.03 | $18.03 | 102,187 |
| 2023-11-02 | $17.65 | $17.77 | $17.63 | $17.75 | $17.75 | 254,893 |
| 2023-11-01 | $17.26 | $17.44 | $17.24 | $17.43 | $17.43 | 216,539 |
| 2023-10-31 | $17.19 | $17.37 | $17.12 | $17.24 | $17.24 | 426,379 |
| 2023-10-30 | $17.45 | $17.46 | $17.25 | $17.30 | $17.30 | 201,203 |
| 2023-10-27 | $17.49 | $17.49 | $17.25 | $17.26 | $17.26 | 168,703 |
| 2023-10-26 | $17.21 | $17.34 | $17.20 | $17.30 | $17.30 | 663,941 |
| 2023-10-25 | $17.33 | $17.35 | $17.25 | $17.28 | $17.28 | 92,594 |
| 2023-10-24 | $17.27 | $17.50 | $17.27 | $17.47 | $17.47 | 414,915 |
| 2023-10-23 | $17.15 | $17.32 | $17.15 | $17.25 | $17.25 | 878,886 |
| 2023-10-20 | $17.34 | $17.40 | $17.28 | $17.29 | $17.29 | 302,000 |
| 2023-10-19 | $17.52 | $17.62 | $17.48 | $17.48 | $17.48 | 214,974 |
| 2023-10-18 | $17.68 | $17.72 | $17.58 | $17.60 | $17.60 | 181,210 |
| 2023-10-17 | $17.78 | $17.96 | $17.78 | $17.88 | $17.88 | 1,837,904 |
| 2023-10-16 | $17.82 | $17.96 | $17.80 | $17.94 | $17.94 | 142,076 |
| 2023-10-13 | $17.86 | $17.94 | $17.79 | $17.80 | $17.80 | 172,032 |
| 2023-10-12 | $17.96 | $18.04 | $17.77 | $17.82 | $17.82 | 109,375 |
| 2023-10-11 | $18.02 | $18.04 | $17.91 | $18.00 | $18.00 | 80,047 |
| 2023-10-10 | $17.73 | $17.95 | $17.73 | $17.93 | $17.93 | 215,491 |
| 2023-10-09 | $17.48 | $17.63 | $17.46 | $17.62 | $17.62 | 164,771 |
| 2023-10-06 | $17.39 | $17.69 | $17.35 | $17.63 | $17.63 | 406,329 |
| 2023-10-05 | $17.41 | $17.41 | $17.28 | $17.40 | $17.40 | 229,776 |
| 2023-10-04 | $17.36 | $17.38 | $17.26 | $17.33 | $17.33 | 970,862 |
| 2023-10-03 | $17.53 | $17.57 | $17.36 | $17.38 | $17.38 | 1,184,695 |
| 2023-10-02 | $17.78 | $17.78 | $17.66 | $17.71 | $17.71 | 159,133 |
| 2023-09-29 | $17.94 | $17.97 | $17.80 | $17.82 | $17.82 | 122,201 |
| 2023-09-28 | $17.63 | $17.79 | $17.62 | $17.77 | $17.77 | 156,306 |
| 2023-09-27 | $17.79 | $17.79 | $17.62 | $17.70 | $17.70 | 173,976 |
| 2023-09-26 | $17.78 | $17.82 | $17.67 | $17.68 | $17.68 | 215,591 |
| 2023-09-25 | $17.96 | $17.96 | $17.89 | $17.95 | $17.95 | 169,333 |
| 2023-09-22 | $18.16 | $18.21 | $18.03 | $18.04 | $18.04 | 329,286 |
| 2023-09-21 | $17.87 | $17.93 | $17.83 | $17.84 | $17.84 | 240,809 |
| 2023-09-20 | $18.25 | $18.48 | $18.14 | $18.15 | $18.15 | 123,251 |
| 2023-09-19 | $18.18 | $18.21 | $18.12 | $18.14 | $18.14 | 2,642,344 |
| 2023-09-18 | $18.20 | $18.21 | $17.27 | $18.18 | $18.18 | 105,851 |
| 2023-09-15 | $18.65 | $18.70 | $18.55 | $18.57 | $18.21 | 98,988 |
| 2023-09-14 | $18.60 | $18.72 | $18.60 | $18.68 | $18.32 | 71,478 |
| 2023-09-13 | $18.44 | $18.56 | $18.44 | $18.50 | $18.14 | 153,290 |
| 2023-09-12 | $18.37 | $18.54 | $18.37 | $18.49 | $18.49 | 166,745 |
| 2023-09-11 | $18.52 | $18.59 | $18.48 | $18.57 | $18.57 | 131,299 |
| 2023-09-08 | $18.45 | $18.54 | $18.36 | $18.37 | $18.37 | 79,562 |
| 2023-09-07 | $18.53 | $18.53 | $18.31 | $18.34 | $18.34 | 88,771 |
| 2023-09-06 | $18.62 | $18.74 | $18.53 | $18.58 | $18.58 | 102,041 |
| 2023-09-05 | $18.60 | $18.67 | $18.58 | $18.62 | $18.62 | 1,219,570 |
| 2023-09-01 | $18.64 | $18.80 | $18.64 | $18.69 | $18.69 | 125,798 |
| 2023-08-31 | $18.58 | $18.59 | $18.42 | $18.42 | $18.42 | 116,940 |
| 2023-08-30 | $18.66 | $18.75 | $18.66 | $18.69 | $18.69 | 95,213 |
| 2023-08-29 | $18.57 | $18.82 | $18.57 | $18.79 | $18.79 | 96,138 |
| 2023-08-28 | $18.52 | $18.57 | $18.41 | $18.57 | $18.57 | 332,672 |
| 2023-08-25 | $18.32 | $18.38 | $18.19 | $18.31 | $18.31 | 113,473 |
| 2023-08-24 | $18.43 | $18.43 | $18.30 | $18.33 | $18.33 | 130,789 |
| 2023-08-23 | $18.31 | $18.46 | $18.28 | $18.43 | $18.43 | 125,827 |
| 2023-08-22 | $18.13 | $18.28 | $18.04 | $18.10 | $18.10 | 226,779 |
| 2023-08-21 | $18.07 | $18.07 | $17.95 | $18.05 | $18.05 | 165,197 |
| 2023-08-18 | $18.00 | $18.14 | $18.00 | $18.08 | $18.08 | 318,538 |
| 2023-08-17 | $18.35 | $18.35 | $18.17 | $18.20 | $18.20 | 120,755 |
| 2023-08-16 | $18.21 | $18.32 | $18.15 | $18.18 | $18.18 | 486,192 |
| 2023-08-15 | $18.39 | $18.39 | $18.26 | $18.29 | $18.29 | 216,401 |
| 2023-08-14 | $18.38 | $18.50 | $18.33 | $18.50 | $18.50 | 168,237 |
| 2023-08-11 | $18.77 | $18.84 | $18.58 | $18.61 | $18.61 | 83,836 |
| 2023-08-10 | $19.02 | $19.13 | $18.87 | $18.88 | $18.88 | 92,501 |
| 2023-08-09 | $18.97 | $18.97 | $18.76 | $18.83 | $18.83 | 250,143 |
| 2023-08-08 | $18.72 | $18.81 | $18.62 | $18.80 | $18.80 | 136,390 |
| 2023-08-07 | $19.08 | $19.08 | $18.93 | $18.99 | $18.99 | 192,620 |
| 2023-08-04 | $19.16 | $19.23 | $19.01 | $19.05 | $19.05 | 165,940 |
| 2023-08-03 | $19.06 | $19.13 | $19.01 | $19.08 | $19.08 | 226,186 |
| 2023-08-02 | $19.17 | $19.18 | $19.00 | $19.05 | $19.05 | 967,910 |
| 2023-08-01 | $19.54 | $19.58 | $19.41 | $19.43 | $19.43 | 106,043 |
| 2023-07-31 | $19.71 | $19.83 | $19.68 | $19.82 | $19.82 | 167,727 |
| 2023-07-28 | $18.69 | $19.72 | $18.69 | $19.70 | $19.70 | 206,521 |
| 2023-07-27 | $19.47 | $19.50 | $19.19 | $19.22 | $19.22 | 179,689 |
| 2023-07-26 | $19.22 | $19.49 | $19.22 | $19.45 | $19.45 | 149,900 |
| 2023-07-25 | $19.32 | $19.42 | $19.32 | $19.35 | $19.35 | 129,061 |
| 2023-07-24 | $18.87 | $19.17 | $18.82 | $19.12 | $19.12 | 222,276 |
| 2023-07-21 | $18.83 | $18.93 | $18.83 | $18.87 | $18.87 | 153,923 |
| 2023-07-20 | $18.82 | $18.91 | $18.80 | $18.85 | $18.85 | 121,385 |
| 2023-07-19 | $19.00 | $19.04 | $18.88 | $18.92 | $18.92 | 219,994 |
| 2023-07-18 | $18.90 | $19.00 | $18.88 | $18.91 | $18.91 | 189,163 |
| 2023-07-17 | $18.99 | $19.09 | $18.89 | $19.06 | $19.06 | 154,441 |
| 2023-07-14 | $19.16 | $19.21 | $19.08 | $19.10 | $19.10 | 112,402 |
| 2023-07-13 | $19.10 | $19.26 | $19.07 | $19.26 | $19.26 | 76,273 |
| 2023-07-12 | $18.88 | $19.02 | $18.88 | $18.97 | $18.97 | 122,905 |
| 2023-07-11 | $18.58 | $18.67 | $18.50 | $18.66 | $18.66 | 73,883 |
| 2023-07-10 | $18.40 | $18.54 | $18.40 | $18.54 | $18.54 | 118,608 |
| 2023-07-07 | $18.36 | $18.64 | $18.36 | $18.55 | $18.55 | 110,895 |
| 2023-07-06 | $18.43 | $18.49 | $18.26 | $18.30 | $18.30 | 285,414 |
| 2023-07-05 | $18.72 | $18.99 | $18.69 | $18.76 | $18.76 | 1,343,986 |
| 2023-07-03 | $18.85 | $18.93 | $18.84 | $18.86 | $18.86 | 73,408 |
| 2023-06-30 | $18.69 | $18.72 | $18.63 | $18.64 | $18.64 | 63,877 |
| 2023-06-29 | $18.43 | $18.51 | $18.43 | $18.49 | $18.49 | 67,509 |
| 2023-06-28 | $18.53 | $18.58 | $18.50 | $18.53 | $18.53 | 88,873 |
| 2023-06-27 | $18.62 | $18.70 | $18.60 | $18.65 | $18.65 | 94,180 |
| 2023-06-26 | $18.46 | $18.60 | $18.46 | $18.52 | $18.52 | 163,570 |
| 2023-06-23 | $18.54 | $18.65 | $18.42 | $18.47 | $18.47 | 149,531 |
| 2023-06-22 | $18.69 | $18.76 | $18.67 | $18.72 | $18.72 | 146,381 |
| 2023-06-21 | $18.79 | $18.87 | $18.78 | $18.85 | $18.85 | 109,491 |
| 2023-06-20 | $18.87 | $18.92 | $18.77 | $18.79 | $18.79 | 162,210 |
| 2023-06-16 | $19.42 | $19.46 | $19.37 | $19.42 | $19.42 | 75,247 |
| 2023-06-15 | $19.33 | $19.50 | $19.33 | $19.46 | $19.46 | 172,096 |
| 2023-06-14 | $19.20 | $19.35 | $19.16 | $19.31 | $19.31 | 255,304 |
| 2023-06-13 | $19.13 | $19.23 | $19.11 | $19.13 | $19.13 | 153,124 |
| 2023-06-12 | $19.03 | $19.05 | $18.99 | $19.03 | $19.03 | 104,368 |
| 2023-06-09 | $18.86 | $19.10 | $18.86 | $19.05 | $19.05 | 148,401 |
| 2023-06-08 | $18.75 | $18.95 | $18.75 | $18.95 | $18.95 | 139,316 |
| 2023-06-07 | $18.84 | $18.93 | $18.74 | $18.77 | $18.77 | 117,764 |
| 2023-06-06 | $18.51 | $18.80 | $18.51 | $18.76 | $18.76 | 92,739 |
| 2023-06-05 | $18.48 | $18.57 | $18.47 | $18.56 | $18.56 | 150,865 |
| 2023-06-02 | $18.42 | $18.58 | $18.39 | $18.53 | $18.53 | 361,817 |
| 2023-06-01 | $17.80 | $18.18 | $17.80 | $18.18 | $18.18 | 234,325 |
| 2023-05-31 | $17.83 | $17.88 | $17.73 | $17.86 | $17.86 | 339,603 |
| 2023-05-30 | $18.18 | $18.18 | $17.95 | $18.01 | $18.01 | 253,155 |
| 2023-05-26 | $18.08 | $18.26 | $18.06 | $18.22 | $18.22 | 155,262 |
| 2023-05-25 | $18.13 | $18.13 | $17.93 | $17.95 | $17.95 | 118,103 |
| 2023-05-24 | $18.20 | $18.20 | $18.03 | $18.04 | $18.04 | 145,838 |
| 2023-05-23 | $18.32 | $18.38 | $18.20 | $18.20 | $18.20 | 140,506 |
| 2023-05-22 | $18.50 | $18.59 | $18.49 | $18.49 | $18.49 | 1,961,924 |
| 2023-05-19 | $18.46 | $18.48 | $18.40 | $18.47 | $18.47 | 231,449 |
| 2023-05-18 | $18.45 | $18.53 | $18.43 | $18.51 | $18.51 | 171,744 |
| 2023-05-17 | $18.46 | $18.58 | $18.45 | $18.55 | $18.55 | 314,531 |
| 2023-05-16 | $18.58 | $18.69 | $18.56 | $18.56 | $18.56 | 253,851 |
| 2023-05-15 | $18.64 | $18.74 | $18.54 | $18.73 | $18.73 | 205,869 |
| 2023-05-12 | $18.48 | $18.48 | $18.37 | $18.41 | $18.41 | 117,890 |
| 2023-05-11 | $18.47 | $18.65 | $18.38 | $18.65 | $18.65 | 106,696 |
| 2023-05-10 | $18.69 | $18.70 | $18.56 | $18.68 | $18.68 | 243,129 |
| 2023-05-09 | $18.69 | $18.77 | $18.67 | $18.74 | $18.74 | 139,316 |
| 2023-05-08 | $18.80 | $18.89 | $18.80 | $18.82 | $18.82 | 137,371 |
| 2023-05-05 | $18.45 | $18.70 | $18.45 | $18.66 | $18.66 | 107,215 |
| 2023-05-04 | $18.36 | $18.45 | $18.32 | $18.41 | $18.41 | 301,241 |
| 2023-05-03 | $18.08 | $18.24 | $18.08 | $18.11 | $18.11 | 234,961 |
| 2023-05-02 | $18.42 | $18.42 | $18.11 | $18.14 | $18.14 | 1,126,759 |
| 2023-05-01 | $18.32 | $18.53 | $18.32 | $18.42 | $18.42 | 81,951 |
| 2023-04-28 | $18.33 | $18.50 | $18.33 | $18.50 | $18.50 | 211,312 |
| 2023-04-27 | $18.24 | $18.40 | $18.21 | $18.34 | $18.34 | 205,254 |
| 2023-04-26 | $18.16 | $18.19 | $18.08 | $18.10 | $18.10 | 103,954 |
| 2023-04-25 | $18.19 | $18.19 | $18.01 | $18.02 | $18.02 | 104,289 |
| 2023-04-24 | $18.28 | $18.33 | $18.26 | $18.31 | $18.31 | 84,523 |
| 2023-04-21 | $18.30 | $18.34 | $18.24 | $18.33 | $18.33 | 120,204 |
| 2023-04-20 | $18.52 | $18.60 | $18.46 | $18.49 | $18.49 | 99,786 |
| 2023-04-19 | $18.53 | $18.56 | $18.47 | $18.52 | $18.52 | 117,535 |
| 2023-04-18 | $18.83 | $18.83 | $18.71 | $18.77 | $18.77 | 189,824 |
| 2023-04-17 | $18.72 | $18.79 | $18.71 | $18.76 | $18.76 | 229,372 |
| 2023-04-14 | $18.68 | $18.70 | $18.56 | $18.61 | $18.61 | 128,690 |
| 2023-04-13 | $18.64 | $18.75 | $18.64 | $18.71 | $18.71 | 301,460 |
| 2023-04-12 | $18.75 | $18.94 | $18.52 | $18.52 | $18.52 | 120,015 |
| 2023-04-11 | $18.55 | $18.66 | $18.55 | $18.62 | $18.62 | 180,546 |
| 2023-04-10 | $18.29 | $18.35 | $18.28 | $18.35 | $18.35 | 223,423 |
| 2023-04-06 | $18.24 | $18.39 | $18.08 | $18.34 | $18.34 | 138,578 |
| 2023-04-05 | $18.46 | $18.46 | $18.22 | $18.30 | $18.30 | 133,686 |
| 2023-04-04 | $18.44 | $18.46 | $18.37 | $18.46 | $18.46 | 709,697 |
| 2023-04-03 | $18.32 | $18.44 | $18.25 | $18.41 | $18.41 | 100,794 |
| 2023-03-31 | $18.48 | $18.48 | $18.31 | $18.36 | $18.36 | 197,353 |
| 2023-03-30 | $18.38 | $18.46 | $18.32 | $18.44 | $18.44 | 876,175 |
| 2023-03-29 | $18.11 | $18.24 | $18.04 | $18.21 | $18.21 | 319,529 |
| 2023-03-28 | $18.04 | $18.16 | $18.04 | $18.14 | $18.14 | 104,527 |
| 2023-03-27 | $17.78 | $17.88 | $17.78 | $17.88 | $17.88 | 158,131 |
| 2023-03-24 | $17.92 | $17.95 | $17.82 | $17.94 | $17.94 | 228,877 |
| 2023-03-23 | $18.05 | $18.32 | $17.92 | $18.01 | $18.01 | 289,403 |
| 2023-03-22 | $17.83 | $18.11 | $17.83 | $17.84 | $17.84 | 353,856 |
| 2023-03-21 | $17.70 | $17.81 | $17.69 | $17.78 | $17.78 | 177,426 |
| 2023-03-20 | $17.59 | $17.74 | $17.58 | $17.69 | $17.69 | 317,852 |
| 2023-03-17 | $17.85 | $17.91 | $17.73 | $17.80 | $17.80 | 257,029 |
| 2023-03-16 | $17.59 | $17.88 | $17.54 | $17.86 | $17.86 | 357,585 |
| 2023-03-15 | $17.55 | $17.66 | $17.45 | $17.64 | $17.64 | 1,050,197 |
| 2023-03-14 | $17.84 | $17.95 | $17.81 | $17.85 | $17.85 | 345,544 |
| 2023-03-13 | $17.81 | $18.01 | $17.80 | $17.86 | $17.86 | 423,121 |
| 2023-03-10 | $17.96 | $18.08 | $17.91 | $17.92 | $17.92 | 1,594,674 |
| 2023-03-09 | $18.25 | $18.29 | $18.02 | $18.04 | $18.04 | 588,938 |
| 2023-03-08 | $18.35 | $18.46 | $18.34 | $18.43 | $18.43 | 220,931 |
| 2023-03-07 | $18.44 | $18.47 | $18.25 | $18.28 | $18.28 | 232,071 |
| 2023-03-06 | $18.42 | $18.61 | $18.42 | $18.51 | $18.51 | 229,416 |
| 2023-03-03 | $18.41 | $18.50 | $18.38 | $18.49 | $18.49 | 381,847 |
| 2023-03-02 | $18.22 | $18.38 | $18.20 | $18.33 | $18.33 | 964,183 |
| 2023-03-01 | $18.26 | $18.31 | $18.21 | $18.29 | $18.29 | 227,498 |
| 2023-02-28 | $17.96 | $18.02 | $17.89 | $17.89 | $17.89 | 271,341 |
| 2023-02-27 | $18.00 | $18.11 | $18.00 | $18.07 | $18.07 | 218,886 |
| 2023-02-24 | $17.99 | $18.05 | $17.88 | $17.97 | $17.97 | 440,075 |
| 2023-02-23 | $18.49 | $18.49 | $18.27 | $18.36 | $18.36 | 213,633 |
| 2023-02-22 | $18.28 | $18.38 | $18.25 | $18.30 | $18.30 | 348,659 |
| 2023-02-21 | $18.38 | $18.56 | $18.34 | $18.37 | $18.37 | 151,237 |
| 2023-02-17 | $18.48 | $18.52 | $18.42 | $18.49 | $18.49 | 221,523 |
| 2023-02-16 | $18.49 | $18.70 | $18.47 | $18.64 | $18.64 | 174,968 |
| 2023-02-15 | $18.50 | $18.62 | $18.46 | $18.61 | $18.61 | 155,707 |
| 2023-02-14 | $18.58 | $18.76 | $18.57 | $18.63 | $18.63 | 168,642 |
| 2023-02-13 | $18.51 | $18.67 | $18.51 | $18.63 | $18.63 | 167,995 |
| 2023-02-10 | $18.50 | $18.52 | $18.41 | $18.42 | $18.42 | 210,051 |
| 2023-02-09 | $18.77 | $18.77 | $18.55 | $18.58 | $18.58 | 259,656 |
| 2023-02-08 | $18.57 | $18.61 | $18.48 | $18.60 | $18.60 | 150,880 |
| 2023-02-07 | $18.56 | $18.66 | $18.43 | $18.56 | $18.56 | 243,199 |
| 2023-02-06 | $18.49 | $18.63 | $18.45 | $18.60 | $18.60 | 407,631 |
| 2023-02-03 | $19.01 | $19.02 | $18.74 | $18.78 | $18.78 | 304,340 |
| 2023-02-02 | $19.28 | $19.28 | $19.03 | $19.07 | $19.07 | 938,939 |
| 2023-02-01 | $19.22 | $19.34 | $19.05 | $19.26 | $19.26 | 197,354 |
| 2023-01-31 | $19.12 | $19.19 | $19.03 | $19.15 | $19.15 | 159,308 |
| 2023-01-30 | $19.21 | $19.25 | $19.12 | $19.12 | $19.12 | 208,692 |
| 2023-01-27 | $19.53 | $19.53 | $19.41 | $19.44 | $19.44 | 143,607 |
| 2023-01-26 | $19.62 | $19.62 | $19.49 | $19.60 | $19.60 | 420,411 |
| 2023-01-25 | $19.37 | $19.50 | $19.28 | $19.50 | $19.50 | 207,633 |
| 2023-01-24 | $19.35 | $19.46 | $19.32 | $19.45 | $19.45 | 224,079 |
| 2023-01-23 | $19.34 | $19.52 | $19.32 | $19.38 | $19.38 | 347,514 |
| 2023-01-20 | $19.20 | $19.31 | $19.12 | $19.29 | $19.29 | 139,957 |
| 2023-01-19 | $18.96 | $19.12 | $18.96 | $19.08 | $19.08 | 179,343 |
| 2023-01-18 | $19.22 | $19.22 | $18.91 | $18.91 | $18.91 | 205,889 |
| 2023-01-17 | $18.98 | $19.02 | $18.94 | $19.01 | $19.01 | 227,402 |
| 2023-01-13 | $18.90 | $19.08 | $18.90 | $19.07 | $19.07 | 114,597 |
| 2023-01-12 | $18.90 | $19.03 | $18.75 | $18.96 | $18.96 | 354,234 |
| 2023-01-11 | $18.67 | $18.85 | $18.67 | $18.83 | $18.83 | 176,709 |
| 2023-01-10 | $18.63 | $18.73 | $18.54 | $18.69 | $18.69 | 133,804 |
| 2023-01-09 | $18.60 | $18.68 | $18.54 | $18.54 | $18.54 | 256,997 |
| 2023-01-06 | $18.28 | $18.54 | $18.21 | $18.52 | $18.52 | 195,193 |
| 2023-01-05 | $17.95 | $18.16 | $17.95 | $18.13 | $18.13 | 274,339 |
| 2023-01-04 | $17.94 | $18.19 | $17.89 | $18.19 | $18.19 | 415,543 |
| 2023-01-03 | $17.84 | $17.91 | $17.69 | $17.71 | $17.71 | 200,899 |
| 2022-12-30 | $17.68 | $17.85 | $17.62 | $17.62 | $17.62 | 324,645 |
| 2022-12-29 | $17.78 | $17.89 | $17.78 | $17.86 | $17.86 | 335,700 |
| 2022-12-28 | $17.78 | $17.83 | $17.61 | $17.61 | $17.61 | 375,142 |
| 2022-12-27 | $17.64 | $17.90 | $17.64 | $17.85 | $17.85 | 478,755 |
| 2022-12-23 | $17.59 | $17.66 | $17.54 | $17.58 | $17.58 | 369,789 |
| 2022-12-22 | $17.61 | $17.77 | $17.43 | $17.55 | $17.55 | 230,584 |
| 2022-12-21 | $17.55 | $17.68 | $17.49 | $17.68 | $17.68 | 333,631 |
| 2022-12-20 | $17.44 | $17.59 | $17.44 | $17.52 | $17.52 | 195,355 |
| 2022-12-19 | $17.45 | $17.58 | $17.45 | $17.48 | $17.48 | 250,893 |
| 2022-12-16 | $17.57 | $17.61 | $17.49 | $17.49 | $17.49 | 256,266 |
| 2022-12-15 | $17.69 | $17.72 | $17.46 | $17.46 | $17.46 | 268,488 |
| 2022-12-14 | $17.72 | $17.82 | $17.64 | $17.75 | $17.75 | 455,401 |
| 2022-12-13 | $18.00 | $18.03 | $17.74 | $17.78 | $17.78 | 353,945 |
| 2022-12-12 | $17.73 | $17.73 | $17.55 | $17.72 | $17.72 | 373,342 |
| 2022-12-09 | $17.86 | $17.96 | $17.79 | $17.80 | $17.80 | 299,850 |
| 2022-12-08 | $17.91 | $17.97 | $17.81 | $17.84 | $17.84 | 298,217 |
| 2022-12-07 | $17.76 | $17.82 | $17.71 | $17.77 | $17.77 | 774,497 |
| 2022-12-06 | $17.91 | $17.98 | $17.83 | $17.89 | $17.89 | 266,934 |
| 2022-12-05 | $18.03 | $18.08 | $17.82 | $17.84 | $17.84 | 304,667 |
| 2022-12-02 | $17.80 | $18.06 | $17.79 | $17.98 | $17.98 | 800,830 |
| 2022-12-01 | $18.07 | $18.08 | $17.89 | $17.93 | $17.93 | 499,349 |
| 2022-11-30 | $17.92 | $18.12 | $17.81 | $18.07 | $18.07 | 463,644 |
| 2022-11-29 | $17.59 | $17.71 | $17.59 | $17.66 | $17.66 | 257,181 |
| 2022-11-28 | $17.19 | $17.36 | $17.18 | $17.22 | $17.22 | 412,873 |
| 2022-11-25 | $17.27 | $17.37 | $17.27 | $17.29 | $17.29 | 151,023 |
| 2022-11-23 | $17.15 | $17.29 | $17.10 | $17.26 | $17.26 | 271,724 |
| 2022-11-22 | $17.01 | $17.14 | $17.01 | $17.13 | $17.13 | 308,535 |
| 2022-11-21 | $16.95 | $17.02 | $16.89 | $17.02 | $17.02 | 307,820 |
| 2022-11-18 | $17.15 | $17.15 | $16.99 | $17.06 | $17.06 | 272,649 |
| 2022-11-17 | $16.87 | $17.19 | $16.87 | $17.18 | $17.18 | 494,514 |
| 2022-11-16 | $17.30 | $17.30 | $17.11 | $17.13 | $17.13 | 480,685 |
| 2022-11-15 | $17.54 | $17.54 | $17.32 | $17.42 | $17.42 | 335,349 |
| 2022-11-14 | $17.12 | $17.21 | $17.03 | $17.10 | $17.10 | 445,654 |
| 2022-11-11 | $16.89 | $17.15 | $16.84 | $17.10 | $17.10 | 578,213 |
| 2022-11-10 | $16.60 | $16.74 | $16.56 | $16.71 | $16.71 | 389,825 |
| 2022-11-09 | $16.57 | $16.62 | $16.33 | $16.34 | $16.34 | 347,055 |
| 2022-11-08 | $16.61 | $16.77 | $16.55 | $16.71 | $16.71 | 381,657 |
| 2022-11-07 | $16.72 | $16.80 | $16.60 | $16.60 | $16.60 | 466,302 |
| 2022-11-04 | $16.68 | $16.71 | $16.53 | $16.70 | $16.70 | 987,597 |
| 2022-11-03 | $15.88 | $16.11 | $15.82 | $16.07 | $16.07 | 786,987 |
| 2022-11-02 | $16.09 | $16.27 | $15.92 | $15.94 | $15.94 | 855,617 |
| 2022-11-01 | $16.12 | $16.18 | $15.98 | $16.10 | $16.10 | 476,023 |
| 2022-10-31 | $15.66 | $15.87 | $15.65 | $15.83 | $15.83 | 3,168,150 |
| 2022-10-28 | $15.82 | $15.97 | $15.82 | $15.96 | $15.96 | 3,130,312 |
| 2022-10-27 | $16.02 | $16.19 | $16.02 | $16.05 | $16.05 | 1,411,896 |
| 2022-10-26 | $15.96 | $16.26 | $15.96 | $16.12 | $16.12 | 506,491 |
| 2022-10-25 | $16.08 | $16.14 | $16.01 | $16.04 | $16.04 | 9,164,875 |
| 2022-10-24 | $16.23 | $16.23 | $15.93 | $16.07 | $16.07 | 5,333,397 |
| 2022-10-21 | $16.45 | $16.81 | $16.45 | $16.80 | $16.80 | 363,824 |
| 2022-10-20 | $16.42 | $16.65 | $16.42 | $16.48 | $16.48 | 1,763,784 |
| 2022-10-19 | $16.29 | $16.42 | $16.25 | $16.29 | $16.29 | 396,334 |
| 2022-10-18 | $16.55 | $16.59 | $16.36 | $16.47 | $16.47 | 492,410 |
| 2022-10-17 | $16.33 | $16.52 | $16.33 | $16.44 | $16.44 | 651,309 |
| 2022-10-14 | $16.46 | $16.46 | $16.01 | $16.03 | $16.03 | 436,492 |
| 2022-10-13 | $15.88 | $16.44 | $15.88 | $16.34 | $16.34 | 1,025,921 |
| 2022-10-12 | $16.22 | $16.31 | $16.17 | $16.21 | $16.21 | 734,166 |
| 2022-10-11 | $16.38 | $16.45 | $16.24 | $16.28 | $16.28 | 508,902 |
| 2022-10-10 | $16.59 | $16.66 | $16.48 | $16.53 | $16.53 | 1,056,708 |
| 2022-10-07 | $16.74 | $16.81 | $16.61 | $16.66 | $16.66 | 822,640 |
| 2022-10-06 | $16.93 | $17.04 | $16.91 | $16.92 | $16.92 | 534,118 |
| 2022-10-05 | $16.96 | $17.07 | $16.88 | $17.03 | $17.03 | 403,967 |
| 2022-10-04 | $16.95 | $17.08 | $16.89 | $16.98 | $16.98 | 531,455 |
| 2022-10-03 | $16.42 | $16.68 | $16.39 | $16.65 | $16.65 | 814,204 |
| 2022-09-30 | $16.14 | $16.32 | $16.14 | $16.18 | $16.18 | 644,345 |
| 2022-09-29 | $16.22 | $16.22 | $16.00 | $16.14 | $16.14 | 3,648,777 |
| 2022-09-28 | $16.26 | $16.51 | $16.22 | $16.46 | $16.46 | 3,863,217 |
| 2022-09-27 | $16.49 | $16.55 | $16.30 | $16.38 | $16.38 | 2,848,500 |
| 2022-09-26 | $16.59 | $16.59 | $16.36 | $16.41 | $16.41 | 3,672,660 |
| 2022-09-23 | $16.81 | $16.84 | $16.62 | $16.71 | $16.71 | 4,037,167 |
| 2022-09-22 | $17.07 | $17.16 | $17.00 | $17.11 | $17.11 | 1,950,149 |
| 2022-09-21 | $17.23 | $17.32 | $17.05 | $17.08 | $17.08 | 463,567 |
| 2022-09-20 | $17.24 | $17.36 | $17.23 | $17.29 | $17.29 | 358,039 |
| 2022-09-19 | $17.18 | $17.36 | $17.15 | $17.36 | $17.36 | 2,679,198 |
| 2022-09-16 | $17.65 | $17.74 | $17.61 | $17.69 | $17.30 | 777,746 |
| 2022-09-15 | $17.98 | $18.04 | $17.86 | $17.91 | $17.52 | 349,841 |
| 2022-09-14 | $18.04 | $18.11 | $17.99 | $18.04 | $17.64 | 259,968 |
| 2022-09-13 | $18.26 | $18.33 | $17.99 | $17.99 | $17.60 | 635,292 |
| 2022-09-12 | $18.51 | $18.65 | $18.51 | $18.64 | $18.23 | 310,620 |
| 2022-09-09 | $18.24 | $18.38 | $18.24 | $18.36 | $17.96 | 661,223 |
| 2022-09-08 | $17.98 | $18.06 | $17.92 | $18.03 | $17.64 | 230,291 |
| 2022-09-07 | $17.90 | $18.14 | $17.86 | $18.09 | $17.69 | 354,295 |
| 2022-09-06 | $18.11 | $18.16 | $17.97 | $18.00 | $17.61 | 439,151 |
| 2022-09-02 | $18.08 | $18.21 | $18.02 | $18.03 | $18.03 | 535,528 |
| 2022-09-01 | $18.06 | $18.10 | $17.91 | $18.10 | $18.10 | 486,725 |
| 2022-08-31 | $18.27 | $18.34 | $18.14 | $18.15 | $18.15 | 308,838 |
| 2022-08-30 | $18.46 | $18.47 | $18.12 | $18.14 | $18.14 | 274,642 |
| 2022-08-29 | $18.44 | $18.54 | $18.42 | $18.42 | $18.42 | 386,196 |
| 2022-08-26 | $18.81 | $18.82 | $18.47 | $18.47 | $18.47 | 279,291 |
| 2022-08-25 | $18.52 | $18.68 | $18.42 | $18.68 | $18.68 | 171,625 |
| 2022-08-24 | $18.19 | $18.42 | $18.16 | $18.31 | $18.31 | 189,472 |
| 2022-08-23 | $18.17 | $18.34 | $18.16 | $18.29 | $18.29 | 251,180 |
| 2022-08-22 | $18.10 | $18.15 | $18.05 | $18.12 | $18.12 | 399,210 |
| 2022-08-19 | $18.23 | $18.27 | $18.13 | $18.17 | $18.17 | 251,406 |
| 2022-08-18 | $18.37 | $18.39 | $18.28 | $18.36 | $18.36 | 220,241 |
| 2022-08-17 | $18.43 | $18.53 | $18.39 | $18.44 | $18.44 | 475,751 |
| 2022-08-16 | $18.44 | $18.54 | $18.44 | $18.52 | $18.52 | 239,079 |
| 2022-08-15 | $18.42 | $18.49 | $18.34 | $18.45 | $18.45 | 367,959 |
| 2022-08-12 | $18.33 | $18.57 | $18.33 | $18.57 | $18.57 | 373,330 |
| 2022-08-11 | $18.40 | $18.53 | $18.31 | $18.33 | $18.33 | 556,288 |
| 2022-08-10 | $18.17 | $18.33 | $18.16 | $18.29 | $18.29 | 318,659 |
| 2022-08-09 | $18.05 | $18.14 | $18.02 | $18.05 | $18.05 | 340,574 |
| 2022-08-08 | $18.00 | $18.11 | $18.00 | $18.04 | $18.04 | 413,380 |
| 2022-08-05 | $17.74 | $17.95 | $17.74 | $17.95 | $17.95 | 461,343 |
| 2022-08-04 | $17.80 | $17.91 | $17.79 | $17.87 | $17.87 | 466,740 |
| 2022-08-03 | $17.63 | $17.75 | $17.58 | $17.72 | $17.72 | 324,271 |
| 2022-08-02 | $17.62 | $17.82 | $17.56 | $17.64 | $17.64 | 547,557 |
| 2022-08-01 | $17.77 | $17.91 | $17.69 | $17.79 | $17.79 | 596,294 |
| 2022-07-29 | $17.85 | $17.93 | $17.77 | $17.92 | $17.92 | 404,936 |
| 2022-07-28 | $17.98 | $18.00 | $17.74 | $17.98 | $17.98 | 679,148 |
| 2022-07-27 | $17.73 | $17.95 | $17.69 | $17.91 | $17.91 | 542,400 |
| 2022-07-26 | $17.73 | $17.76 | $17.57 | $17.59 | $17.59 | 458,883 |
| 2022-07-25 | $17.56 | $17.69 | $17.56 | $17.69 | $17.69 | 610,940 |
| 2022-07-22 | $17.62 | $17.65 | $17.42 | $17.49 | $17.49 | 1,182,377 |
| 2022-07-21 | $17.46 | $17.61 | $17.44 | $17.60 | $17.60 | 808,981 |
| 2022-07-20 | $17.57 | $17.60 | $17.46 | $17.53 | $17.53 | 586,939 |
| 2022-07-19 | $17.56 | $17.67 | $17.55 | $17.63 | $17.63 | 420,407 |
| 2022-07-18 | $17.52 | $17.61 | $17.37 | $17.39 | $17.39 | 1,462,601 |
| 2022-07-15 | $17.17 | $17.24 | $17.01 | $17.23 | $17.23 | 732,731 |
| 2022-07-14 | $17.23 | $17.23 | $17.07 | $17.19 | $17.19 | 3,687,234 |
| 2022-07-13 | $17.34 | $17.57 | $17.28 | $17.48 | $17.48 | 1,210,000 |
| 2022-07-12 | $17.51 | $17.62 | $17.45 | $17.54 | $17.54 | 670,142 |
| 2022-07-11 | $17.72 | $17.72 | $17.57 | $17.60 | $17.60 | 2,858,399 |
| 2022-07-08 | $18.03 | $18.14 | $17.98 | $18.04 | $18.04 | 530,505 |
| 2022-07-07 | $17.89 | $18.12 | $17.89 | $18.06 | $18.06 | 432,439 |
| 2022-07-06 | $17.68 | $17.73 | $17.54 | $17.68 | $17.68 | 749,454 |
| 2022-07-05 | $17.71 | $17.83 | $17.57 | $17.83 | $17.83 | 3,051,065 |
| 2022-07-01 | $18.02 | $18.09 | $17.85 | $18.09 | $18.09 | 691,189 |
| 2022-06-30 | $18.05 | $18.21 | $17.96 | $18.17 | $18.17 | 462,460 |
| 2022-06-29 | $18.34 | $18.37 | $18.22 | $18.26 | $18.26 | 407,237 |
| 2022-06-28 | $18.52 | $18.63 | $18.28 | $18.30 | $18.30 | 361,239 |
| 2022-06-27 | $18.39 | $18.45 | $18.34 | $18.38 | $18.38 | 809,822 |
| 2022-06-24 | $18.10 | $18.28 | $18.07 | $18.28 | $18.28 | 1,406,376 |
| 2022-06-23 | $18.08 | $18.17 | $17.89 | $18.01 | $18.01 | 1,324,717 |
| 2022-06-22 | $18.01 | $18.15 | $17.93 | $18.03 | $18.03 | 1,929,341 |
| 2022-06-21 | $18.31 | $18.42 | $18.28 | $18.30 | $18.30 | 1,963,483 |
| 2022-06-17 | $18.62 | $18.62 | $18.34 | $18.43 | $18.05 | 935,365 |
| 2022-06-16 | $18.52 | $18.55 | $18.35 | $18.44 | $18.06 | 3,148,745 |
| 2022-06-15 | $18.90 | $19.16 | $18.77 | $19.04 | $18.64 | 830,561 |
| 2022-06-14 | $18.70 | $18.81 | $18.61 | $18.73 | $18.34 | 2,697,513 |
| 2022-06-13 | $18.67 | $18.77 | $18.44 | $18.56 | $18.17 | 4,837,796 |
| 2022-06-10 | $19.21 | $19.21 | $19.04 | $19.15 | $18.75 | 2,369,919 |
| 2022-06-09 | $19.60 | $19.64 | $19.34 | $19.35 | $18.95 | 882,130 |
| 2022-06-08 | $19.79 | $19.86 | $19.70 | $19.74 | $19.33 | 513,825 |
| 2022-06-07 | $19.63 | $19.79 | $19.57 | $19.77 | $19.36 | 602,119 |
| 2022-06-06 | $19.95 | $19.96 | $19.68 | $19.72 | $19.31 | 399,475 |
| 2022-06-03 | $19.80 | $19.81 | $19.65 | $19.68 | $19.27 | 348,630 |
| 2022-06-02 | $19.78 | $19.95 | $19.68 | $19.95 | $19.53 | 681,219 |
| 2022-06-01 | $19.94 | $19.94 | $19.62 | $19.68 | $19.27 | 574,319 |
| 2022-05-31 | $19.98 | $20.02 | $19.80 | $19.81 | $19.40 | 801,172 |
| 2022-05-27 | $19.63 | $19.72 | $19.58 | $19.70 | $19.29 | 545,630 |
| 2022-05-26 | $19.22 | $19.60 | $19.22 | $19.57 | $19.16 | 545,721 |
| 2022-05-25 | $19.07 | $19.28 | $19.07 | $19.22 | $18.82 | 461,205 |
| 2022-05-24 | $19.17 | $19.21 | $18.97 | $19.15 | $18.75 | 1,261,892 |
| 2022-05-23 | $19.33 | $19.45 | $19.27 | $19.42 | $19.01 | 1,656,353 |
| 2022-05-20 | $19.25 | $19.30 | $18.96 | $19.18 | $18.78 | 1,445,824 |
| 2022-05-19 | $18.82 | $19.13 | $18.82 | $19.05 | $18.65 | 1,161,944 |
| 2022-05-18 | $19.05 | $19.11 | $18.76 | $18.79 | $18.40 | 646,169 |
| 2022-05-17 | $19.21 | $19.23 | $19.04 | $19.19 | $18.79 | 746,521 |
| 2022-05-16 | $18.68 | $18.85 | $18.67 | $18.78 | $18.39 | 736,024 |
| 2022-05-13 | $18.47 | $18.76 | $18.47 | $18.75 | $18.36 | 809,592 |
| 2022-05-12 | $18.23 | $18.47 | $18.12 | $18.32 | $17.94 | 2,922,276 |
| 2022-05-11 | $18.60 | $18.72 | $18.40 | $18.41 | $18.03 | 1,003,823 |
| 2022-05-10 | $18.68 | $18.69 | $18.35 | $18.50 | $18.11 | 1,241,111 |
| 2022-05-09 | $18.61 | $18.71 | $18.43 | $18.48 | $18.09 | 3,036,798 |
| 2022-05-06 | $19.00 | $19.09 | $18.80 | $18.93 | $18.53 | 2,037,279 |
| 2022-05-05 | $19.45 | $19.49 | $19.00 | $19.19 | $18.79 | 932,528 |
| 2022-05-04 | $19.43 | $19.91 | $19.36 | $19.88 | $19.46 | 986,473 |
| 2022-05-03 | $19.53 | $19.65 | $19.52 | $19.61 | $19.20 | 1,090,894 |
| 2022-05-02 | $19.46 | $19.48 | $19.18 | $19.39 | $18.99 | 1,873,650 |
| 2022-04-29 | $19.83 | $19.93 | $19.50 | $19.52 | $19.11 | 1,755,543 |
| 2022-04-28 | $19.47 | $19.58 | $19.25 | $19.55 | $19.14 | 1,902,417 |
| 2022-04-27 | $19.16 | $19.38 | $19.13 | $19.25 | $18.85 | 1,849,724 |
| 2022-04-26 | $19.37 | $19.37 | $19.00 | $19.02 | $18.62 | 1,096,859 |
| 2022-04-25 | $19.38 | $19.78 | $19.24 | $19.47 | $19.06 | 3,486,381 |
| 2022-04-22 | $19.92 | $20.02 | $19.68 | $19.70 | $19.29 | 1,629,780 |
| 2022-04-21 | $20.34 | $20.34 | $19.90 | $19.95 | $19.53 | 1,594,919 |
| 2022-04-20 | $20.42 | $20.42 | $20.28 | $20.30 | $19.88 | 1,578,641 |
| 2022-04-19 | $20.41 | $20.45 | $20.32 | $20.43 | $20.00 | 1,906,890 |
| 2022-04-18 | $20.53 | $20.66 | $20.50 | $20.59 | $20.16 | 1,157,865 |
| 2022-04-14 | $20.77 | $20.77 | $20.63 | $20.66 | $20.23 | 546,255 |
| 2022-04-13 | $20.70 | $20.85 | $20.70 | $20.81 | $20.38 | 397,141 |
| 2022-04-12 | $20.86 | $20.86 | $20.62 | $20.62 | $20.19 | 282,366 |
| 2022-04-11 | $20.83 | $20.86 | $20.72 | $20.74 | $20.31 | 670,675 |
| 2022-04-08 | $20.94 | $21.06 | $20.90 | $20.98 | $20.54 | 367,661 |
| 2022-04-07 | $20.89 | $20.93 | $20.73 | $20.87 | $20.43 | 576,557 |
| 2022-04-06 | $21.07 | $21.13 | $20.90 | $21.01 | $20.57 | 395,436 |
| 2022-04-05 | $21.46 | $21.46 | $21.12 | $21.15 | $20.71 | 393,545 |
| 2022-04-04 | $21.47 | $21.54 | $21.41 | $21.54 | $21.09 | 662,494 |
| 2022-04-01 | $21.21 | $21.37 | $21.09 | $21.22 | $20.78 | 550,275 |
| 2022-03-31 | $21.00 | $21.00 | $20.82 | $20.82 | $20.39 | 333,936 |
| 2022-03-30 | $21.03 | $21.15 | $21.00 | $21.02 | $20.58 | 373,183 |
| 2022-03-29 | $20.93 | $21.06 | $20.93 | $21.03 | $20.59 | 686,903 |
| 2022-03-28 | $20.64 | $20.97 | $20.64 | $20.82 | $20.39 | 1,135,333 |
| 2022-03-25 | $20.72 | $20.84 | $20.67 | $20.84 | $20.40 | 570,954 |
| 2022-03-24 | $20.84 | $20.87 | $20.69 | $20.85 | $20.41 | 309,067 |
| 2022-03-23 | $20.67 | $20.90 | $20.57 | $20.74 | $20.31 | 636,256 |
| 2022-03-22 | $20.71 | $20.83 | $20.71 | $20.77 | $20.34 | 631,048 |
| 2022-03-21 | $20.41 | $20.45 | $20.28 | $20.45 | $20.02 | 1,300,977 |
| 2022-03-18 | $20.30 | $20.65 | $20.21 | $20.64 | $20.16 | 1,005,669 |
| 2022-03-17 | $20.10 | $20.37 | $20.10 | $20.35 | $19.88 | 3,504,533 |
| 2022-03-16 | $19.87 | $20.33 | $19.78 | $20.31 | $19.84 | 1,144,322 |
| 2022-03-15 | $19.18 | $19.35 | $19.08 | $19.31 | $18.86 | 1,715,272 |
| 2022-03-14 | $19.75 | $19.82 | $19.46 | $19.50 | $19.05 | 1,046,359 |
| 2022-03-11 | $20.21 | $20.22 | $19.80 | $19.82 | $19.36 | 975,456 |
| 2022-03-10 | $19.93 | $20.17 | $19.91 | $20.14 | $19.67 | 1,504,088 |
| 2022-03-09 | $20.24 | $20.24 | $19.84 | $20.21 | $19.74 | 754,860 |
| 2022-03-08 | $19.80 | $19.94 | $19.65 | $19.82 | $19.36 | 1,780,411 |
| 2022-03-07 | $20.11 | $20.19 | $19.68 | $19.72 | $19.26 | 1,946,240 |
| 2022-03-04 | $20.31 | $20.52 | $20.16 | $20.48 | $20.01 | 2,325,079 |
| 2022-03-03 | $21.06 | $21.06 | $20.57 | $20.67 | $20.19 | 2,498,329 |
| 2022-03-02 | $20.99 | $21.14 | $20.80 | $21.10 | $20.61 | 1,789,784 |
| 2022-03-01 | $21.20 | $21.39 | $21.01 | $21.21 | $20.72 | 2,261,564 |
| 2022-02-28 | $21.10 | $21.53 | $21.00 | $21.44 | $20.94 | 820,011 |
| 2022-02-25 | $21.76 | $21.94 | $21.63 | $21.92 | $21.41 | 966,604 |
| 2022-02-24 | $21.12 | $21.57 | $20.95 | $21.54 | $21.04 | 6,312,714 |
| 2022-02-23 | $22.69 | $22.69 | $22.34 | $22.40 | $21.88 | 583,547 |
| 2022-02-22 | $22.66 | $22.80 | $22.52 | $22.72 | $22.19 | 665,324 |
| 2022-02-18 | $23.16 | $23.18 | $23.02 | $23.06 | $22.53 | 418,103 |
| 2022-02-17 | $23.29 | $23.29 | $23.13 | $23.17 | $22.63 | 853,945 |
| 2022-02-16 | $23.33 | $23.63 | $23.32 | $23.54 | $23.00 | 471,498 |
| 2022-02-15 | $23.13 | $23.30 | $23.11 | $23.28 | $22.74 | 392,964 |
| 2022-02-14 | $23.03 | $23.03 | $22.80 | $22.96 | $22.43 | 927,098 |
| 2022-02-11 | $23.34 | $23.49 | $23.04 | $23.09 | $22.56 | 990,627 |
| 2022-02-10 | $23.21 | $23.55 | $23.21 | $23.27 | $22.73 | 439,862 |
| 2022-02-09 | $23.19 | $23.32 | $23.14 | $23.32 | $22.78 | 238,845 |
| 2022-02-08 | $22.89 | $23.07 | $22.88 | $23.07 | $22.54 | 150,855 |
| 2022-02-07 | $22.69 | $22.89 | $22.69 | $22.79 | $22.26 | 213,238 |
| 2022-02-04 | $22.51 | $22.75 | $22.51 | $22.68 | $22.16 | 224,546 |
| 2022-02-03 | $22.52 | $22.66 | $22.49 | $22.58 | $22.06 | 228,533 |
| 2022-02-02 | $22.82 | $22.85 | $22.64 | $22.77 | $22.24 | 355,607 |
| 2022-02-01 | $22.75 | $22.84 | $22.64 | $22.82 | $22.29 | 280,846 |
| 2022-01-31 | $22.38 | $22.73 | $22.38 | $22.70 | $22.18 | 279,366 |
| 2022-01-28 | $22.19 | $22.19 | $22.01 | $22.18 | $21.67 | 652,024 |
| 2022-01-27 | $22.31 | $22.39 | $22.10 | $22.17 | $21.66 | 473,077 |
| 2022-01-26 | $22.37 | $22.39 | $22.01 | $22.07 | $21.56 | 298,950 |
| 2022-01-25 | $22.00 | $22.29 | $21.87 | $22.21 | $21.70 | 458,512 |
| 2022-01-24 | $22.02 | $22.05 | $21.62 | $22.05 | $21.54 | 1,219,844 |
| 2022-01-21 | $22.64 | $22.64 | $22.34 | $22.34 | $21.82 | 297,502 |
| 2022-01-20 | $22.83 | $22.90 | $22.57 | $22.57 | $22.05 | 280,405 |
| 2022-01-19 | $22.63 | $22.64 | $22.53 | $22.55 | $22.03 | 422,289 |
| 2022-01-18 | $22.34 | $22.35 | $22.18 | $22.25 | $21.74 | 364,209 |
| 2022-01-14 | $22.49 | $22.67 | $22.49 | $22.64 | $22.12 | 277,869 |
| 2022-01-13 | $22.74 | $22.80 | $22.65 | $22.65 | $22.13 | 630,206 |
| 2022-01-12 | $22.72 | $22.83 | $22.62 | $22.81 | $22.28 | 891,037 |
| 2022-01-11 | $22.25 | $22.56 | $22.25 | $22.54 | $22.02 | 2,972,405 |
| 2022-01-10 | $22.22 | $22.27 | $22.06 | $22.17 | $21.66 | 770,297 |
| 2022-01-07 | $22.01 | $22.19 | $22.01 | $22.19 | $21.68 | 215,318 |
| 2022-01-06 | $21.85 | $21.99 | $21.83 | $21.92 | $21.41 | 485,734 |
| 2022-01-05 | $22.15 | $22.27 | $21.83 | $21.84 | $21.33 | 364,775 |
| 2022-01-04 | $22.04 | $22.19 | $22.04 | $22.09 | $21.58 | 363,093 |
| 2022-01-03 | $22.02 | $22.08 | $21.93 | $22.07 | $21.56 | 372,673 |
| 2021-12-31 | $21.95 | $22.00 | $21.86 | $21.89 | $21.38 | 306,081 |
| 2021-12-30 | $21.75 | $21.96 | $21.75 | $21.89 | $21.38 | 289,516 |
| 2021-12-29 | $21.93 | $21.93 | $21.75 | $21.83 | $21.33 | 433,387 |
| 2021-12-28 | $21.89 | $21.99 | $21.89 | $21.92 | $21.41 | 188,939 |
| 2021-12-27 | $21.77 | $21.96 | $21.77 | $21.96 | $21.45 | 277,569 |
| 2021-12-23 | $21.68 | $21.85 | $21.67 | $21.78 | $21.28 | 171,681 |
| 2021-12-22 | $21.50 | $21.65 | $21.46 | $21.64 | $21.14 | 258,068 |
| 2021-12-21 | $21.33 | $21.51 | $21.33 | $21.51 | $21.01 | 475,569 |
| 2021-12-20 | $21.16 | $21.28 | $21.04 | $21.24 | $20.75 | 973,154 |
| 2021-12-17 | $22.00 | $22.01 | $21.88 | $21.94 | $20.98 | 506,204 |
| 2021-12-16 | $22.17 | $22.24 | $22.07 | $22.16 | $21.19 | 444,390 |
| 2021-12-15 | $21.88 | $22.00 | $21.73 | $21.98 | $21.02 | 794,826 |
| 2021-12-14 | $21.91 | $22.02 | $21.85 | $21.94 | $20.98 | 1,159,052 |
| 2021-12-13 | $22.14 | $22.15 | $21.93 | $21.97 | $21.01 | 1,487,889 |
| 2021-12-10 | $22.35 | $22.35 | $22.25 | $22.33 | $21.35 | 235,717 |
| 2021-12-09 | $22.42 | $22.42 | $22.27 | $22.31 | $21.33 | 256,671 |
| 2021-12-08 | $22.40 | $22.45 | $22.34 | $22.43 | $21.45 | 198,859 |
| 2021-12-07 | $22.25 | $22.38 | $22.24 | $22.36 | $21.38 | 331,391 |
| 2021-12-06 | $22.06 | $22.10 | $21.80 | $22.05 | $21.08 | 246,063 |
| 2021-12-03 | $22.13 | $22.16 | $21.87 | $21.99 | $21.03 | 368,014 |
| 2021-12-02 | $21.89 | $22.14 | $21.89 | $22.05 | $21.08 | 688,806 |
| 2021-12-01 | $21.93 | $22.07 | $21.60 | $21.64 | $20.69 | 332,497 |
| 2021-11-30 | $21.54 | $21.67 | $21.37 | $21.52 | $20.58 | 486,303 |
| 2021-11-29 | $21.68 | $21.68 | $21.53 | $21.59 | $20.64 | 557,323 |
| 2021-11-26 | $21.50 | $21.56 | $21.30 | $21.53 | $20.59 | 1,700,422 |
| 2021-11-24 | $22.03 | $22.15 | $22.01 | $22.11 | $21.14 | 177,883 |
| 2021-11-23 | $22.02 | $22.18 | $21.96 | $22.16 | $21.19 | 191,482 |
| 2021-11-22 | $22.07 | $22.13 | $21.91 | $21.92 | $20.96 | 331,790 |
| 2021-11-19 | $22.29 | $22.32 | $22.17 | $22.18 | $21.21 | 171,313 |
| 2021-11-18 | $22.39 | $22.39 | $22.23 | $22.27 | $21.29 | 311,800 |
| 2021-11-17 | $22.58 | $22.64 | $22.50 | $22.56 | $21.57 | 242,328 |
| 2021-11-16 | $22.62 | $22.66 | $22.53 | $22.59 | $21.60 | 219,653 |
| 2021-11-15 | $22.76 | $22.80 | $22.71 | $22.75 | $21.75 | 127,558 |
| 2021-11-12 | $22.72 | $22.76 | $22.70 | $22.72 | $21.72 | 109,905 |
| 2021-11-11 | $22.77 | $22.91 | $22.76 | $22.85 | $21.85 | 422,120 |
| 2021-11-10 | $22.68 | $22.74 | $22.46 | $22.49 | $21.50 | 225,949 |
| 2021-11-09 | $22.70 | $22.74 | $22.58 | $22.62 | $21.63 | 204,671 |
| 2021-11-08 | $22.55 | $22.69 | $22.55 | $22.67 | $21.68 | 101,432 |
| 2021-11-05 | $22.39 | $22.48 | $22.37 | $22.43 | $21.45 | 192,345 |
| 2021-11-04 | $22.55 | $22.55 | $22.31 | $22.34 | $21.36 | 289,547 |
| 2021-11-03 | $22.30 | $22.52 | $22.27 | $22.49 | $21.50 | 162,773 |
| 2021-11-02 | $22.50 | $22.50 | $22.32 | $22.38 | $21.40 | 157,777 |
| 2021-11-01 | $22.43 | $22.61 | $22.43 | $22.61 | $21.62 | 137,913 |
| 2021-10-29 | $22.43 | $22.45 | $22.30 | $22.34 | $21.36 | 730,055 |
| 2021-10-28 | $22.67 | $22.72 | $22.62 | $22.70 | $21.70 | 353,174 |
| 2021-10-27 | $22.85 | $22.93 | $22.78 | $22.79 | $21.79 | 219,690 |
| 2021-10-26 | $23.12 | $23.20 | $22.92 | $22.95 | $21.94 | 1,708,510 |
| 2021-10-25 | $22.94 | $23.11 | $22.93 | $23.10 | $22.09 | 99,739 |
| 2021-10-22 | $22.87 | $22.94 | $22.69 | $22.85 | $21.85 | 125,412 |
| 2021-10-21 | $23.01 | $23.02 | $22.86 | $22.92 | $21.92 | 231,972 |
| 2021-10-20 | $23.13 | $23.26 | $23.10 | $23.20 | $22.18 | 100,889 |
| 2021-10-19 | $23.19 | $23.23 | $23.13 | $23.18 | $22.16 | 102,394 |
| 2021-10-18 | $23.08 | $23.20 | $23.03 | $23.13 | $22.12 | 239,964 |
| 2021-10-15 | $23.05 | $23.23 | $23.03 | $23.19 | $22.17 | 195,862 |
| 2021-10-14 | $23.00 | $23.00 | $22.94 | $22.96 | $21.95 | 249,191 |
| 2021-10-13 | $22.82 | $22.97 | $22.76 | $22.95 | $21.94 | 171,916 |
| 2021-10-12 | $22.85 | $22.86 | $22.73 | $22.74 | $21.74 | 103,283 |
| 2021-10-11 | $22.93 | $22.99 | $22.76 | $22.77 | $21.77 | 248,363 |
| 2021-10-08 | $22.72 | $22.85 | $22.72 | $22.75 | $21.75 | 197,693 |
| 2021-10-07 | $22.62 | $22.74 | $22.62 | $22.66 | $21.67 | 504,168 |
| 2021-10-06 | $22.33 | $22.53 | $22.25 | $22.50 | $21.51 | 1,775,161 |
| 2021-10-05 | $22.48 | $22.62 | $22.44 | $22.54 | $21.55 | 251,500 |
| 2021-10-04 | $22.33 | $22.35 | $22.14 | $22.28 | $21.30 | 567,645 |
| 2021-10-01 | $22.45 | $22.51 | $22.28 | $22.48 | $21.49 | 460,917 |
| 2021-09-30 | $22.42 | $22.51 | $22.29 | $22.34 | $21.36 | 291,025 |
| 2021-09-29 | $22.34 | $22.39 | $22.23 | $22.23 | $21.26 | 154,775 |
| 2021-09-28 | $22.50 | $22.51 | $22.23 | $22.28 | $21.30 | 199,076 |
| 2021-09-27 | $22.38 | $22.53 | $22.33 | $22.46 | $21.48 | 187,514 |
| 2021-09-24 | $22.37 | $22.38 | $22.25 | $22.31 | $21.33 | 945,003 |
| 2021-09-23 | $22.49 | $22.60 | $22.47 | $22.54 | $21.55 | 179,446 |
| 2021-09-22 | $22.28 | $22.49 | $22.27 | $22.30 | $21.32 | 322,653 |
| 2021-09-21 | $21.96 | $22.05 | $21.89 | $21.97 | $21.01 | 304,158 |
| 2021-09-20 | $21.93 | $21.93 | $21.56 | $21.76 | $20.81 | 636,566 |
| 2021-09-17 | $22.89 | $22.89 | $22.68 | $22.72 | $21.42 | 3,737,045 |
| 2021-09-16 | $23.06 | $23.07 | $22.93 | $23.04 | $21.72 | 208,887 |
| 2021-09-15 | $23.21 | $23.33 | $23.19 | $23.32 | $21.98 | 169,196 |
| 2021-09-14 | $23.41 | $23.41 | $23.19 | $23.21 | $21.88 | 280,203 |
| 2021-09-13 | $23.33 | $23.51 | $23.33 | $23.47 | $22.12 | 215,137 |
| 2021-09-10 | $23.40 | $23.40 | $23.20 | $23.22 | $21.89 | 111,210 |
| 2021-09-09 | $23.07 | $23.24 | $23.02 | $23.20 | $21.87 | 175,910 |
| 2021-09-08 | $23.27 | $23.30 | $23.07 | $23.07 | $21.75 | 269,007 |
| 2021-09-07 | $23.37 | $23.59 | $23.31 | $23.48 | $22.13 | 291,747 |
| 2021-09-03 | $23.33 | $23.44 | $23.33 | $23.39 | $22.05 | 194,342 |
| 2021-09-02 | $23.31 | $23.43 | $23.23 | $23.29 | $21.95 | 609,473 |
| 2021-09-01 | $23.31 | $23.43 | $23.31 | $23.37 | $22.03 | 240,203 |
| 2021-08-31 | $23.15 | $23.26 | $23.15 | $23.18 | $21.85 | 341,124 |
| 2021-08-30 | $22.97 | $23.05 | $22.93 | $23.01 | $21.69 | 290,470 |
| 2021-08-27 | $22.65 | $22.97 | $22.65 | $22.97 | $21.65 | 130,924 |
| 2021-08-26 | $22.64 | $22.64 | $22.51 | $22.54 | $21.25 | 144,470 |
| 2021-08-25 | $22.56 | $22.76 | $22.56 | $22.76 | $21.45 | 191,141 |
| 2021-08-24 | $22.46 | $22.70 | $22.46 | $22.63 | $21.33 | 281,681 |
| 2021-08-23 | $22.19 | $22.40 | $22.19 | $22.37 | $21.09 | 353,360 |
| 2021-08-20 | $21.84 | $22.08 | $21.76 | $22.03 | $20.77 | 485,147 |
| 2021-08-19 | $22.06 | $22.14 | $21.97 | $22.08 | $20.81 | 553,018 |
| 2021-08-18 | $22.55 | $22.67 | $22.40 | $22.40 | $21.11 | 232,966 |
| 2021-08-17 | $22.50 | $22.61 | $22.35 | $22.47 | $21.18 | 319,171 |
| 2021-08-16 | $22.75 | $22.78 | $22.69 | $22.76 | $21.45 | 358,345 |
| 2021-08-13 | $22.81 | $22.84 | $22.68 | $22.84 | $21.53 | 161,832 |
| 2021-08-12 | $22.83 | $22.83 | $22.73 | $22.77 | $21.46 | 222,272 |
| 2021-08-11 | $22.85 | $22.95 | $22.80 | $22.95 | $21.63 | 391,367 |
| 2021-08-10 | $22.62 | $22.70 | $22.61 | $22.67 | $21.37 | 400,997 |
| 2021-08-09 | $22.69 | $22.74 | $22.64 | $22.66 | $21.36 | 836,495 |
| 2021-08-06 | $22.65 | $22.65 | $22.54 | $22.59 | $21.29 | 714,823 |
| 2021-08-05 | $22.72 | $22.84 | $22.70 | $22.72 | $21.42 | 834,365 |
| 2021-08-04 | $22.85 | $22.85 | $22.61 | $22.69 | $21.39 | 935,643 |
| 2021-08-03 | $22.65 | $22.80 | $22.49 | $22.77 | $21.46 | 235,587 |
| 2021-08-02 | $22.70 | $22.83 | $22.62 | $22.66 | $21.36 | 287,644 |
| 2021-07-30 | $22.57 | $22.67 | $22.43 | $22.44 | $21.15 | 171,641 |
| 2021-07-29 | $22.75 | $22.76 | $22.62 | $22.73 | $21.43 | 213,402 |
| 2021-07-28 | $22.38 | $22.71 | $22.38 | $22.69 | $21.39 | 433,649 |
| 2021-07-27 | $22.19 | $22.29 | $22.10 | $22.28 | $21.00 | 679,996 |
| 2021-07-26 | $22.28 | $22.48 | $22.28 | $22.46 | $21.17 | 515,376 |
| 2021-07-23 | $22.67 | $22.67 | $22.50 | $22.53 | $21.24 | 610,573 |
| 2021-07-22 | $22.69 | $22.76 | $22.66 | $22.75 | $21.44 | 186,450 |
| 2021-07-21 | $22.39 | $22.65 | $22.39 | $22.64 | $21.34 | 198,693 |
| 2021-07-20 | $22.29 | $22.55 | $22.19 | $22.50 | $21.21 | 300,104 |
| 2021-07-19 | $22.44 | $22.49 | $22.30 | $22.41 | $21.12 | 535,352 |
| 2021-07-16 | $23.03 | $23.09 | $22.83 | $22.86 | $21.55 | 184,609 |
| 2021-07-15 | $23.05 | $23.10 | $22.92 | $22.96 | $21.64 | 195,279 |
| 2021-07-14 | $23.04 | $23.08 | $22.96 | $22.99 | $21.67 | 116,275 |
| 2021-07-13 | $22.88 | $22.99 | $22.86 | $22.90 | $21.59 | 153,249 |
| 2021-07-12 | $22.80 | $22.93 | $22.70 | $22.93 | $21.61 | 254,872 |
| 2021-07-09 | $22.69 | $22.88 | $22.69 | $22.84 | $21.53 | 197,607 |
| 2021-07-08 | $22.60 | $22.64 | $22.43 | $22.57 | $21.28 | 389,685 |
| 2021-07-07 | $22.97 | $23.04 | $22.82 | $22.98 | $21.66 | 515,970 |
| 2021-07-06 | $23.00 | $23.11 | $22.90 | $22.91 | $21.60 | 319,691 |
| 2021-07-02 | $23.24 | $23.30 | $23.15 | $23.27 | $21.93 | 344,699 |
| 2021-07-01 | $23.35 | $23.38 | $23.12 | $23.27 | $21.93 | 299,896 |
| 2021-06-30 | $23.37 | $23.37 | $23.26 | $23.35 | $22.01 | 192,896 |
| 2021-06-29 | $23.38 | $23.46 | $23.22 | $23.46 | $22.11 | 138,681 |
| 2021-06-28 | $23.63 | $23.64 | $23.49 | $23.60 | $22.25 | 206,639 |
| 2021-06-25 | $23.78 | $23.80 | $23.61 | $23.69 | $22.33 | 152,316 |
| 2021-06-24 | $23.66 | $23.69 | $23.56 | $23.66 | $22.30 | 109,557 |
| 2021-06-23 | $23.55 | $23.64 | $23.45 | $23.50 | $22.15 | 162,118 |
| 2021-06-22 | $23.39 | $23.46 | $23.24 | $23.43 | $22.09 | 140,006 |
| 2021-06-21 | $23.28 | $23.44 | $23.22 | $23.41 | $22.07 | 224,175 |
| 2021-06-18 | $23.61 | $23.71 | $23.50 | $23.50 | $21.94 | 335,406 |
| 2021-06-17 | $23.97 | $24.02 | $23.81 | $23.83 | $22.25 | 124,261 |
| 2021-06-16 | $24.08 | $24.23 | $23.79 | $23.90 | $22.31 | 198,203 |
| 2021-06-15 | $24.16 | $24.16 | $23.97 | $24.08 | $22.48 | 118,091 |
| 2021-06-14 | $24.24 | $24.36 | $24.17 | $24.28 | $22.67 | 133,655 |
| 2021-06-11 | $24.31 | $24.39 | $24.13 | $24.21 | $22.60 | 110,704 |
| 2021-06-10 | $24.30 | $24.34 | $24.23 | $24.30 | $22.68 | 154,914 |
| 2021-06-09 | $24.13 | $24.24 | $24.13 | $24.16 | $22.55 | 108,389 |
| 2021-06-08 | $24.24 | $24.24 | $24.09 | $24.16 | $22.55 | 179,042 |
| 2021-06-07 | $24.19 | $24.27 | $24.14 | $24.27 | $22.66 | 189,324 |
| 2021-06-04 | $24.22 | $24.34 | $24.19 | $24.29 | $22.67 | 158,335 |
| 2021-06-03 | $24.06 | $24.09 | $23.97 | $24.01 | $22.41 | 173,380 |
| 2021-06-02 | $24.07 | $24.25 | $24.03 | $24.23 | $22.62 | 515,774 |
| 2021-06-01 | $24.08 | $24.10 | $23.92 | $24.08 | $22.48 | 221,562 |
| 2021-05-28 | $23.57 | $23.71 | $23.56 | $23.66 | $22.09 | 238,741 |
| 2021-05-27 | $23.48 | $23.50 | $23.39 | $23.48 | $21.92 | 249,204 |
| 2021-05-26 | $23.23 | $23.43 | $23.23 | $23.39 | $21.83 | 166,482 |
| 2021-05-25 | $23.20 | $23.32 | $23.19 | $23.21 | $21.67 | 171,086 |
| 2021-05-24 | $23.03 | $23.13 | $22.98 | $23.08 | $21.55 | 173,262 |
| 2021-05-21 | $23.11 | $23.11 | $22.85 | $22.90 | $21.38 | 249,643 |
| 2021-05-20 | $23.04 | $23.11 | $23.00 | $23.06 | $21.53 | 136,214 |
| 2021-05-19 | $22.99 | $23.17 | $22.89 | $23.09 | $21.55 | 172,244 |
| 2021-05-18 | $23.18 | $23.28 | $23.00 | $23.20 | $21.66 | 418,138 |
| 2021-05-17 | $22.73 | $22.90 | $22.70 | $22.88 | $21.36 | 258,297 |
| 2021-05-14 | $22.86 | $22.98 | $22.85 | $22.94 | $21.41 | 171,546 |
| 2021-05-13 | $22.56 | $22.75 | $22.51 | $22.66 | $21.15 | 113,125 |
| 2021-05-12 | $22.82 | $22.95 | $22.48 | $22.49 | $20.99 | 321,625 |
| 2021-05-11 | $22.90 | $23.19 | $22.90 | $23.16 | $21.62 | 278,270 |
| 2021-05-10 | $23.43 | $23.43 | $23.25 | $23.27 | $21.72 | 313,645 |
| 2021-05-07 | $23.25 | $23.50 | $23.25 | $23.47 | $21.91 | 436,814 |
| 2021-05-06 | $22.87 | $23.08 | $22.84 | $23.07 | $21.54 | 241,818 |
| 2021-05-05 | $22.71 | $22.82 | $22.66 | $22.78 | $21.26 | 323,800 |
| 2021-05-04 | $22.57 | $22.57 | $22.33 | $22.49 | $20.99 | 571,485 |
| 2021-05-03 | $22.69 | $22.79 | $22.62 | $22.72 | $21.21 | 173,994 |
| 2021-04-30 | $22.82 | $22.88 | $22.67 | $22.70 | $21.19 | 193,035 |
| 2021-04-29 | $23.15 | $23.15 | $22.96 | $23.11 | $21.57 | 133,451 |
| 2021-04-28 | $22.98 | $23.21 | $22.93 | $23.14 | $21.60 | 255,923 |
| 2021-04-27 | $22.87 | $22.97 | $22.84 | $22.85 | $21.33 | 327,198 |
| 2021-04-26 | $22.85 | $22.95 | $22.82 | $22.91 | $21.39 | 165,631 |
| 2021-04-23 | $22.78 | $22.92 | $22.74 | $22.87 | $21.35 | 212,260 |
| 2021-04-22 | $22.72 | $22.79 | $22.62 | $22.70 | $21.19 | 226,986 |
| 2021-04-21 | $22.55 | $22.76 | $22.51 | $22.76 | $21.25 | 188,819 |
| 2021-04-20 | $22.80 | $22.80 | $22.59 | $22.65 | $21.14 | 217,205 |
| 2021-04-19 | $22.76 | $22.83 | $22.73 | $22.81 | $21.29 | 211,461 |
| 2021-04-16 | $22.79 | $22.86 | $22.70 | $22.81 | $21.29 | 181,874 |
| 2021-04-15 | $22.72 | $22.74 | $22.64 | $22.71 | $21.20 | 338,115 |
| 2021-04-14 | $22.50 | $22.66 | $22.50 | $22.55 | $21.05 | 150,654 |
| 2021-04-13 | $22.29 | $22.44 | $22.22 | $22.37 | $20.88 | 381,460 |
| 2021-04-12 | $22.36 | $22.36 | $22.19 | $22.26 | $20.78 | 167,633 |
| 2021-04-09 | $22.41 | $22.41 | $22.32 | $22.37 | $20.88 | 283,608 |
| 2021-04-08 | $22.54 | $22.62 | $22.50 | $22.56 | $21.06 | 133,653 |
| 2021-04-07 | $22.38 | $22.46 | $22.32 | $22.38 | $20.89 | 438,125 |
| 2021-04-06 | $22.54 | $22.66 | $22.50 | $22.55 | $21.05 | 270,325 |
| 2021-04-05 | $22.55 | $22.61 | $22.51 | $22.57 | $21.07 | 484,274 |
| 2021-04-01 | $22.68 | $22.68 | $22.49 | $22.53 | $21.03 | 232,896 |
| 2021-03-31 | $22.46 | $22.61 | $22.40 | $22.52 | $21.02 | 267,532 |
| 2021-03-30 | $22.47 | $22.55 | $22.34 | $22.47 | $20.98 | 5,526,315 |
| 2021-03-29 | $22.40 | $22.54 | $22.35 | $22.46 | $20.97 | 242,501 |
| 2021-03-26 | $22.11 | $22.45 | $22.05 | $22.44 | $20.95 | 320,536 |
| 2021-03-25 | $21.81 | $22.04 | $21.79 | $21.98 | $20.52 | 264,608 |
| 2021-03-24 | $22.20 | $22.25 | $21.95 | $21.96 | $20.50 | 409,110 |
| 2021-03-23 | $22.40 | $22.60 | $22.26 | $22.29 | $20.81 | 129,450 |
| 2021-03-22 | $22.68 | $22.77 | $22.54 | $22.72 | $21.21 | 176,152 |
| 2021-03-19 | $22.59 | $22.77 | $22.49 | $22.71 | $21.18 | 250,152 |
| 2021-03-18 | $22.85 | $22.89 | $22.62 | $22.63 | $21.10 | 396,893 |
| 2021-03-17 | $22.81 | $23.12 | $22.72 | $23.01 | $21.46 | 203,717 |
| 2021-03-16 | $23.13 | $23.14 | $22.98 | $23.09 | $21.53 | 261,077 |
| 2021-03-15 | $22.94 | $23.05 | $22.88 | $23.05 | $21.49 | 253,600 |
| 2021-03-12 | $22.85 | $22.96 | $22.74 | $22.94 | $21.39 | 150,039 |
| 2021-03-11 | $22.94 | $23.20 | $22.91 | $23.16 | $21.60 | 111,280 |
| 2021-03-10 | $22.70 | $22.70 | $22.46 | $22.63 | $21.10 | 150,483 |
| 2021-03-09 | $22.51 | $22.64 | $22.42 | $22.51 | $20.99 | 477,961 |
| 2021-03-08 | $22.40 | $22.50 | $22.22 | $22.26 | $20.76 | 259,827 |
| 2021-03-05 | $22.69 | $22.69 | $22.32 | $22.60 | $21.07 | 336,923 |
| 2021-03-04 | $22.69 | $22.82 | $22.26 | $22.32 | $20.81 | 288,037 |
| 2021-03-03 | $22.68 | $22.76 | $22.53 | $22.62 | $21.09 | 261,751 |
| 2021-03-02 | $22.56 | $22.64 | $22.42 | $22.52 | $21.00 | 493,638 |
| 2021-03-01 | $22.49 | $22.69 | $22.45 | $22.59 | $21.06 | 118,038 |
| 2021-02-26 | $22.36 | $22.43 | $22.06 | $22.14 | $20.64 | 332,473 |
| 2021-02-25 | $23.00 | $23.07 | $22.50 | $22.53 | $21.01 | 383,841 |
| 2021-02-24 | $22.66 | $22.95 | $22.61 | $22.92 | $21.37 | 140,421 |
| 2021-02-23 | $22.73 | $23.08 | $22.59 | $22.98 | $21.43 | 299,431 |
| 2021-02-22 | $22.79 | $22.97 | $22.73 | $22.77 | $21.23 | 383,262 |
| 2021-02-19 | $23.06 | $23.26 | $23.00 | $23.15 | $21.59 | 318,131 |
| 2021-02-18 | $23.03 | $23.13 | $22.86 | $23.03 | $21.47 | 171,847 |
| 2021-02-17 | $23.16 | $23.28 | $23.10 | $23.26 | $21.69 | 451,191 |
| 2021-02-16 | $23.19 | $23.32 | $23.16 | $23.20 | $21.63 | 272,269 |
| 2021-02-12 | $22.89 | $23.12 | $22.86 | $23.03 | $21.47 | 314,704 |
| 2021-02-11 | $22.91 | $23.07 | $22.86 | $23.02 | $21.47 | 254,872 |
| 2021-02-10 | $22.87 | $22.93 | $22.65 | $22.74 | $21.20 | 159,315 |
| 2021-02-09 | $22.60 | $22.82 | $22.53 | $22.78 | $21.24 | 139,358 |
| 2021-02-08 | $22.46 | $22.64 | $22.46 | $22.58 | $21.06 | 155,308 |
| 2021-02-05 | $22.37 | $22.49 | $22.33 | $22.49 | $20.97 | 172,456 |
| 2021-02-04 | $22.17 | $22.27 | $22.11 | $22.23 | $20.73 | 178,648 |
| 2021-02-03 | $22.13 | $22.21 | $22.05 | $22.18 | $20.68 | 184,526 |
| 2021-02-02 | $22.11 | $22.13 | $22.03 | $22.04 | $20.55 | 459,971 |
| 2021-02-01 | $21.63 | $21.75 | $21.54 | $21.70 | $20.23 | 1,006,942 |
| 2021-01-29 | $21.59 | $21.59 | $21.26 | $21.32 | $19.88 | 318,226 |
| 2021-01-28 | $21.72 | $21.97 | $21.58 | $21.91 | $20.43 | 277,645 |
| 2021-01-27 | $21.79 | $21.95 | $21.67 | $21.69 | $20.23 | 615,275 |
| 2021-01-26 | $22.14 | $22.26 | $22.13 | $22.19 | $20.69 | 444,356 |
| 2021-01-25 | $22.25 | $22.38 | $22.03 | $22.24 | $20.74 | 509,196 |
| 2021-01-22 | $22.22 | $22.28 | $22.16 | $22.20 | $20.70 | 139,328 |
| 2021-01-21 | $22.69 | $22.75 | $22.58 | $22.64 | $21.11 | 158,483 |
| 2021-01-20 | $22.78 | $22.78 | $22.62 | $22.66 | $21.13 | 388,159 |
| 2021-01-19 | $22.63 | $22.63 | $22.48 | $22.49 | $20.97 | 341,611 |
| 2021-01-15 | $22.33 | $22.37 | $22.20 | $22.25 | $20.75 | 258,247 |
| 2021-01-14 | $22.43 | $22.65 | $22.43 | $22.54 | $21.02 | 282,369 |
| 2021-01-13 | $22.35 | $22.38 | $22.21 | $22.29 | $20.78 | 517,980 |
| 2021-01-12 | $22.03 | $22.25 | $22.03 | $22.25 | $20.75 | 300,668 |
| 2021-01-11 | $21.90 | $21.97 | $21.77 | $21.84 | $20.37 | 350,679 |
| 2021-01-08 | $21.98 | $22.10 | $21.87 | $22.10 | $20.61 | 241,649 |
| 2021-01-07 | $21.64 | $21.76 | $21.62 | $21.73 | $20.26 | 288,327 |
| 2021-01-06 | $21.42 | $21.72 | $21.41 | $21.55 | $20.09 | 656,842 |
| 2021-01-05 | $21.22 | $21.52 | $21.19 | $21.49 | $20.04 | 771,768 |
| 2021-01-04 | $21.45 | $21.54 | $21.12 | $21.21 | $19.78 | 497,029 |
| 2020-12-31 | $21.27 | $21.27 | $21.05 | $21.16 | $19.73 | 220,489 |
| 2020-12-30 | $21.18 | $21.26 | $21.13 | $21.17 | $19.74 | 256,369 |
| 2020-12-29 | $21.04 | $21.10 | $21.00 | $21.05 | $19.63 | 213,563 |
| 2020-12-28 | $20.89 | $20.98 | $20.89 | $20.93 | $19.52 | 183,005 |
| 2020-12-24 | $20.65 | $20.75 | $20.65 | $20.74 | $19.34 | 85,866 |
| 2020-12-23 | $20.60 | $20.70 | $20.60 | $20.65 | $19.26 | 171,352 |
| 2020-12-22 | $20.57 | $20.57 | $20.45 | $20.49 | $19.11 | 326,802 |
| 2020-12-21 | $20.48 | $20.68 | $20.47 | $20.59 | $19.20 | 478,216 |
| 2020-12-18 | $21.04 | $21.13 | $21.02 | $21.12 | $19.63 | 987,861 |
| 2020-12-17 | $21.04 | $21.11 | $21.04 | $21.11 | $19.62 | 125,075 |
| 2020-12-16 | $20.89 | $21.00 | $20.86 | $20.97 | $19.49 | 277,390 |
| 2020-12-15 | $20.71 | $20.89 | $20.71 | $20.89 | $19.41 | 163,714 |
| 2020-12-14 | $20.78 | $20.80 | $20.64 | $20.67 | $19.21 | 3,291,438 |
| 2020-12-11 | $20.67 | $20.73 | $20.63 | $20.68 | $19.22 | 128,560 |
| 2020-12-10 | $20.53 | $20.80 | $20.53 | $20.78 | $19.31 | 265,282 |
| 2020-12-09 | $20.74 | $20.74 | $20.41 | $20.50 | $19.05 | 198,928 |
| 2020-12-08 | $20.63 | $20.67 | $20.60 | $20.65 | $19.19 | 105,188 |
| 2020-12-07 | $20.64 | $20.74 | $20.60 | $20.67 | $19.21 | 136,544 |
| 2020-12-04 | $20.65 | $20.73 | $20.64 | $20.71 | $19.25 | 204,008 |
| 2020-12-03 | $20.51 | $20.59 | $20.44 | $20.48 | $19.03 | 210,286 |
| 2020-12-02 | $20.32 | $20.43 | $20.26 | $20.39 | $18.95 | 490,501 |
| 2020-12-01 | $20.21 | $20.39 | $20.15 | $20.32 | $18.88 | 245,347 |
| 2020-11-30 | $20.01 | $20.01 | $19.78 | $19.79 | $18.39 | 345,449 |
| 2020-11-27 | $20.25 | $20.34 | $20.25 | $20.31 | $18.87 | 180,573 |
| 2020-11-25 | $20.01 | $20.14 | $19.98 | $20.12 | $18.70 | 163,759 |
| 2020-11-24 | $19.92 | $20.12 | $19.90 | $20.12 | $18.70 | 154,972 |
| 2020-11-23 | $19.89 | $19.91 | $19.75 | $19.79 | $18.39 | 370,406 |
| 2020-11-20 | $19.67 | $19.74 | $19.67 | $19.71 | $18.32 | 237,466 |
| 2020-11-19 | $19.61 | $19.76 | $19.61 | $19.71 | $18.32 | 716,632 |
| 2020-11-18 | $19.79 | $19.88 | $19.72 | $19.72 | $18.33 | 226,827 |
| 2020-11-17 | $19.58 | $19.77 | $19.56 | $19.71 | $18.32 | 324,987 |
| 2020-11-16 | $19.54 | $19.69 | $19.54 | $19.69 | $18.30 | 293,313 |
| 2020-11-13 | $19.31 | $19.39 | $19.22 | $19.37 | $18.00 | 877,101 |
| 2020-11-12 | $19.46 | $19.50 | $19.19 | $19.23 | $17.87 | 2,445,768 |
| 2020-11-11 | $19.54 | $19.63 | $19.51 | $19.57 | $18.19 | 524,984 |
| 2020-11-10 | $19.27 | $19.44 | $19.25 | $19.36 | $17.99 | 337,135 |
| 2020-11-09 | $19.60 | $19.60 | $19.20 | $19.21 | $17.85 | 545,147 |
| 2020-11-06 | $18.66 | $18.83 | $18.63 | $18.76 | $17.43 | 408,376 |
| 2020-11-05 | $18.61 | $18.75 | $18.55 | $18.71 | $17.39 | 333,436 |
| 2020-11-04 | $18.12 | $18.46 | $18.12 | $18.35 | $17.05 | 348,978 |
| 2020-11-03 | $17.89 | $17.99 | $17.87 | $17.96 | $16.69 | 452,078 |
| 2020-11-02 | $17.65 | $17.74 | $17.61 | $17.74 | $16.49 | 465,994 |
| 2020-10-30 | $17.51 | $17.57 | $17.43 | $17.50 | $16.26 | 343,630 |
| 2020-10-29 | $17.60 | $17.71 | $17.52 | $17.67 | $16.42 | 552,716 |
| 2020-10-28 | $17.74 | $17.74 | $17.56 | $17.56 | $16.32 | 805,231 |
| 2020-10-27 | $18.26 | $18.26 | $18.08 | $18.11 | $16.83 | 1,201,783 |
| 2020-10-26 | $18.29 | $18.42 | $18.19 | $18.31 | $17.01 | 412,524 |
| 2020-10-23 | $18.45 | $18.54 | $18.43 | $18.54 | $17.23 | 280,674 |
| 2020-10-22 | $18.36 | $18.44 | $18.30 | $18.41 | $17.11 | 703,252 |
| 2020-10-21 | $18.16 | $18.36 | $18.16 | $18.31 | $17.01 | 1,457,326 |
| 2020-10-20 | $18.04 | $18.22 | $18.04 | $18.13 | $16.85 | 308,165 |
| 2020-10-19 | $18.06 | $18.13 | $17.95 | $17.97 | $16.70 | 1,134,783 |
| 2020-10-16 | $17.99 | $17.99 | $17.92 | $17.95 | $16.68 | 309,211 |
| 2020-10-15 | $17.72 | $17.90 | $17.71 | $17.88 | $16.62 | 319,116 |
| 2020-10-14 | $18.02 | $18.09 | $17.97 | $17.99 | $16.72 | 808,370 |
| 2020-10-13 | $18.09 | $18.10 | $18.01 | $18.06 | $16.78 | 302,777 |
| 2020-10-12 | $18.12 | $18.23 | $18.12 | $18.18 | $16.89 | 252,061 |
| 2020-10-09 | $17.95 | $18.08 | $17.91 | $18.01 | $16.74 | 241,163 |
| 2020-10-08 | $17.84 | $17.97 | $17.82 | $17.95 | $16.68 | 919,674 |
| 2020-10-07 | $17.76 | $17.85 | $17.73 | $17.77 | $16.51 | 525,271 |
| 2020-10-06 | $17.77 | $17.85 | $17.62 | $17.65 | $16.40 | 491,175 |
| 2020-10-05 | $17.53 | $17.72 | $17.53 | $17.69 | $16.44 | 401,882 |
| 2020-10-02 | $17.46 | $17.64 | $17.46 | $17.50 | $16.26 | 784,262 |
| 2020-10-01 | $17.68 | $17.71 | $17.57 | $17.71 | $16.46 | 381,886 |
| 2020-09-30 | $17.42 | $17.60 | $17.42 | $17.55 | $16.31 | 491,831 |
| 2020-09-29 | $17.32 | $17.39 | $17.27 | $17.33 | $16.10 | 379,932 |
| 2020-09-28 | $17.45 | $17.52 | $17.36 | $17.41 | $16.18 | 715,187 |
| 2020-09-25 | $17.11 | $17.24 | $17.00 | $17.23 | $16.01 | 2,594,981 |
| 2020-09-24 | $17.07 | $17.40 | $17.07 | $17.28 | $16.06 | 1,710,095 |
| 2020-09-23 | $17.55 | $17.55 | $17.28 | $17.28 | $16.06 | 715,488 |
| 2020-09-22 | $17.72 | $17.75 | $17.56 | $17.66 | $16.41 | 767,413 |
| 2020-09-21 | $17.82 | $17.82 | $17.55 | $17.80 | $16.54 | 1,754,790 |
| 2020-09-18 | $18.50 | $18.51 | $18.31 | $18.31 | $16.76 | 405,756 |
| 2020-09-17 | $18.35 | $18.54 | $18.30 | $18.51 | $16.94 | 375,363 |
| 2020-09-16 | $18.59 | $18.67 | $18.53 | $18.54 | $16.97 | 421,797 |
| 2020-09-15 | $18.56 | $18.65 | $18.55 | $18.61 | $17.03 | 1,260,190 |
| 2020-09-14 | $18.32 | $18.42 | $18.30 | $18.38 | $16.82 | 413,528 |
| 2020-09-11 | $18.23 | $18.28 | $18.10 | $18.16 | $16.62 | 606,380 |
| 2020-09-10 | $18.33 | $18.39 | $18.08 | $18.08 | $16.55 | 423,282 |
| 2020-09-09 | $18.24 | $18.39 | $18.24 | $18.35 | $16.79 | 229,851 |
| 2020-09-08 | $18.00 | $18.20 | $17.94 | $18.08 | $16.55 | 371,185 |
| 2020-09-04 | $18.25 | $18.35 | $18.02 | $18.27 | $16.72 | 536,696 |
| 2020-09-03 | $18.34 | $18.41 | $18.08 | $18.22 | $16.68 | 631,213 |
| 2020-09-02 | $18.48 | $18.48 | $18.27 | $18.41 | $16.85 | 561,203 |
| 2020-09-01 | $18.39 | $18.52 | $18.39 | $18.52 | $16.95 | 322,457 |
| 2020-08-31 | $18.41 | $18.41 | $18.19 | $18.25 | $16.70 | 428,599 |
| 2020-08-28 | $18.54 | $18.72 | $18.54 | $18.71 | $17.12 | 161,639 |
| 2020-08-27 | $18.63 | $18.63 | $18.41 | $18.49 | $16.92 | 336,553 |
| 2020-08-26 | $18.64 | $18.70 | $18.61 | $18.64 | $17.06 | 745,805 |
| 2020-08-25 | $18.67 | $18.71 | $18.59 | $18.70 | $17.11 | 273,044 |
| 2020-08-24 | $18.70 | $18.70 | $18.57 | $18.61 | $17.03 | 357,464 |
| 2020-08-21 | $18.40 | $18.51 | $18.38 | $18.49 | $16.92 | 256,931 |
| 2020-08-20 | $18.30 | $18.53 | $18.27 | $18.51 | $16.94 | 270,136 |
| 2020-08-19 | $18.79 | $18.79 | $18.60 | $18.60 | $17.02 | 385,637 |
| 2020-08-18 | $18.83 | $18.89 | $18.76 | $18.82 | $17.22 | 497,300 |
| 2020-08-17 | $18.78 | $18.87 | $18.78 | $18.82 | $17.22 | 313,519 |
| 2020-08-14 | $18.63 | $18.72 | $18.63 | $18.69 | $17.11 | 192,490 |
| 2020-08-13 | $18.69 | $18.76 | $18.64 | $18.68 | $17.10 | 293,628 |
| 2020-08-12 | $18.67 | $18.74 | $18.65 | $18.68 | $17.10 | 283,396 |
| 2020-08-11 | $18.62 | $18.69 | $18.49 | $18.51 | $16.94 | 324,376 |
| 2020-08-10 | $18.43 | $18.54 | $18.39 | $18.49 | $16.92 | 285,641 |
| 2020-08-07 | $18.42 | $18.44 | $18.32 | $18.42 | $16.86 | 296,187 |
| 2020-08-06 | $18.60 | $18.68 | $18.54 | $18.66 | $17.08 | 347,777 |
| 2020-08-05 | $18.63 | $18.77 | $18.61 | $18.67 | $17.09 | 415,708 |
| 2020-08-04 | $18.35 | $18.54 | $18.32 | $18.51 | $16.94 | 1,637,629 |
| 2020-08-03 | $18.26 | $18.35 | $18.26 | $18.31 | $16.76 | 302,144 |
| 2020-07-31 | $18.41 | $18.41 | $18.15 | $18.26 | $16.71 | 205,971 |
| 2020-07-30 | $18.48 | $18.50 | $18.26 | $18.43 | $16.87 | 341,283 |
| 2020-07-29 | $18.61 | $18.76 | $18.57 | $18.70 | $17.11 | 305,845 |
| 2020-07-28 | $18.57 | $18.57 | $18.45 | $18.45 | $16.89 | 263,176 |
| 2020-07-27 | $18.55 | $18.74 | $18.49 | $18.72 | $17.13 | 221,513 |
| 2020-07-24 | $18.26 | $18.45 | $18.25 | $18.42 | $16.86 | 240,953 |
| 2020-07-23 | $18.52 | $18.58 | $18.34 | $18.37 | $16.81 | 484,519 |
| 2020-07-22 | $18.64 | $18.68 | $18.54 | $18.63 | $17.05 | 230,366 |
| 2020-07-21 | $18.69 | $18.75 | $18.60 | $18.60 | $17.02 | 399,455 |
| 2020-07-20 | $18.42 | $18.56 | $18.40 | $18.52 | $16.95 | 248,482 |
| 2020-07-17 | $18.36 | $18.37 | $18.27 | $18.32 | $16.77 | 358,424 |
| 2020-07-16 | $18.23 | $18.34 | $18.20 | $18.30 | $16.75 | 342,091 |
| 2020-07-15 | $18.46 | $18.51 | $18.35 | $18.42 | $16.86 | 217,563 |
| 2020-07-14 | $18.16 | $18.47 | $18.15 | $18.45 | $16.89 | 546,600 |
| 2020-07-13 | $18.59 | $18.67 | $18.32 | $18.33 | $16.78 | 422,600 |
| 2020-07-10 | $18.44 | $18.48 | $18.37 | $18.48 | $16.91 | 410,364 |
| 2020-07-09 | $18.81 | $18.83 | $18.49 | $18.60 | $17.02 | 332,100 |
| 2020-07-08 | $18.47 | $18.76 | $18.47 | $18.75 | $17.16 | 370,700 |
| 2020-07-07 | $18.63 | $18.64 | $18.40 | $18.40 | $16.84 | 341,100 |
| 2020-07-06 | $18.63 | $18.81 | $18.57 | $18.78 | $17.19 | 676,590 |
| 2020-07-02 | $17.90 | $18.05 | $17.88 | $17.90 | $16.38 | 310,670 |
| 2020-07-01 | $17.39 | $17.60 | $17.39 | $17.53 | $16.04 | 369,700 |
| 2020-06-30 | $17.36 | $17.36 | $17.23 | $17.29 | $15.82 | 1,068,267 |
| 2020-06-29 | $17.41 | $17.44 | $17.29 | $17.44 | $15.96 | 1,847,028 |
| 2020-06-26 | $17.46 | $17.48 | $17.27 | $17.30 | $15.83 | 2,131,596 |
| 2020-06-25 | $17.42 | $17.58 | $17.39 | $17.57 | $16.08 | 399,020 |
| 2020-06-24 | $17.64 | $17.71 | $17.39 | $17.45 | $15.97 | 662,374 |
| 2020-06-23 | $17.82 | $17.92 | $17.77 | $17.77 | $16.26 | 409,295 |
| 2020-06-22 | $17.60 | $17.77 | $17.60 | $17.70 | $16.20 | 700,969 |
| 2020-06-19 | $17.91 | $17.94 | $17.64 | $17.69 | $16.02 | 401,206 |
| 2020-06-18 | $17.62 | $17.76 | $17.62 | $17.67 | $16.00 | 460,842 |
| 2020-06-17 | $17.71 | $17.81 | $17.67 | $17.69 | $16.02 | 475,208 |
| 2020-06-16 | $17.93 | $17.94 | $17.52 | $17.66 | $15.99 | 572,500 |
| 2020-06-15 | $17.24 | $17.68 | $17.22 | $17.55 | $15.89 | 591,167 |
| 2020-06-12 | $17.76 | $17.79 | $17.42 | $17.65 | $15.98 | 3,047,318 |
| 2020-06-11 | $17.67 | $17.79 | $17.28 | $17.31 | $15.68 | 801,460 |
| 2020-06-10 | $18.40 | $18.44 | $18.20 | $18.37 | $16.64 | 400,848 |
| 2020-06-09 | $18.25 | $18.43 | $18.20 | $18.40 | $16.66 | 380,476 |
| 2020-06-08 | $18.29 | $18.58 | $18.21 | $18.57 | $16.82 | 1,597,905 |
| 2020-06-05 | $18.28 | $18.43 | $18.26 | $18.29 | $16.56 | 595,351 |
| 2020-06-04 | $17.78 | $17.87 | $17.68 | $17.75 | $16.07 | 510,477 |
| 2020-06-03 | $17.88 | $18.08 | $17.87 | $18.02 | $16.32 | 1,370,142 |
| 2020-06-02 | $17.42 | $17.68 | $17.40 | $17.65 | $15.98 | 903,006 |
| 2020-06-01 | $16.99 | $17.23 | $16.97 | $17.22 | $15.59 | 483,453 |
| 2020-05-29 | $16.69 | $16.88 | $16.58 | $16.86 | $15.27 | 1,115,654 |
| 2020-05-28 | $16.79 | $16.91 | $16.66 | $16.67 | $15.10 | 299,686 |
| 2020-05-27 | $16.69 | $16.77 | $16.51 | $16.74 | $15.16 | 408,535 |
| 2020-05-26 | $16.75 | $16.83 | $16.58 | $16.60 | $15.03 | 480,774 |
| 2020-05-22 | $16.33 | $16.33 | $16.20 | $16.29 | $14.75 | 461,396 |
| 2020-05-21 | $16.63 | $16.69 | $16.48 | $16.57 | $15.01 | 1,315,169 |
| 2020-05-20 | $16.70 | $16.77 | $16.58 | $16.67 | $15.10 | 690,177 |
| 2020-05-19 | $16.53 | $16.62 | $16.43 | $16.43 | $14.88 | 774,286 |
| 2020-05-18 | $16.36 | $16.65 | $16.35 | $16.62 | $15.05 | 611,955 |
| 2020-05-15 | $15.94 | $16.06 | $15.90 | $15.93 | $14.43 | 797,508 |
| 2020-05-14 | $15.77 | $16.20 | $15.75 | $16.17 | $14.64 | 1,016,854 |
| 2020-05-13 | $16.35 | $16.35 | $16.01 | $16.11 | $14.59 | 977,497 |
| 2020-05-12 | $16.43 | $16.54 | $16.23 | $16.25 | $14.72 | 1,462,099 |
| 2020-05-11 | $16.42 | $16.48 | $16.33 | $16.35 | $14.81 | 3,094,940 |
| 2020-05-08 | $16.32 | $16.53 | $16.30 | $16.50 | $14.94 | 507,755 |
| 2020-05-07 | $16.16 | $16.24 | $16.10 | $16.14 | $14.62 | 487,023 |
| 2020-05-06 | $16.19 | $16.24 | $16.04 | $16.05 | $14.53 | 316,236 |
| 2020-05-05 | $16.22 | $16.33 | $16.17 | $16.18 | $14.65 | 345,127 |
| 2020-05-04 | $15.94 | $16.15 | $15.91 | $16.12 | $14.60 | 1,478,451 |
| 2020-05-01 | $16.10 | $16.11 | $15.84 | $15.87 | $14.37 | 537,588 |
| 2020-04-30 | $16.70 | $16.78 | $16.36 | $16.43 | $14.88 | 845,713 |
| 2020-04-29 | $16.62 | $16.86 | $16.60 | $16.81 | $15.22 | 462,033 |
| 2020-04-28 | $16.44 | $16.47 | $16.28 | $16.30 | $14.76 | 419,950 |
| 2020-04-27 | $16.07 | $16.22 | $16.07 | $16.19 | $14.66 | 638,778 |
| 2020-04-24 | $15.98 | $15.98 | $15.76 | $15.88 | $14.38 | 835,302 |
| 2020-04-23 | $16.02 | $16.22 | $15.94 | $15.95 | $14.44 | 3,785,957 |
| 2020-04-22 | $15.99 | $15.99 | $15.90 | $15.93 | $14.43 | 548,422 |
| 2020-04-21 | $15.65 | $15.70 | $15.53 | $15.58 | $14.11 | 1,889,833 |
| 2020-04-20 | $16.05 | $16.16 | $15.94 | $15.97 | $14.46 | 1,336,484 |
| 2020-04-17 | $16.28 | $16.40 | $16.14 | $16.22 | $14.69 | 613,111 |
| 2020-04-16 | $16.13 | $16.13 | $15.88 | $15.92 | $14.42 | 2,499,031 |
| 2020-04-15 | $16.09 | $16.12 | $15.95 | $16.03 | $14.52 | 1,582,139 |
| 2020-04-14 | $16.53 | $16.67 | $16.44 | $16.53 | $14.97 | 364,479 |
| 2020-04-13 | $16.21 | $16.27 | $16.07 | $16.25 | $14.72 | 2,007,257 |
| 2020-04-09 | $16.30 | $16.50 | $16.18 | $16.21 | $14.68 | 2,571,204 |
| 2020-04-08 | $16.00 | $16.22 | $15.93 | $16.18 | $14.65 | 722,942 |
| 2020-04-07 | $16.47 | $16.47 | $15.96 | $15.98 | $14.47 | 489,486 |
| 2020-04-06 | $15.74 | $15.95 | $15.70 | $15.93 | $14.43 | 645,767 |
| 2020-04-03 | $15.40 | $15.50 | $15.11 | $15.25 | $13.81 | 439,723 |
| 2020-04-02 | $15.15 | $15.49 | $15.15 | $15.46 | $14.00 | 970,987 |
| 2020-04-01 | $15.04 | $15.20 | $14.89 | $14.93 | $13.52 | 807,473 |
| 2020-03-31 | $15.39 | $15.65 | $15.36 | $15.43 | $13.97 | 1,722,637 |
| 2020-03-30 | $15.10 | $15.35 | $15.04 | $15.31 | $13.86 | 4,043,104 |
| 2020-03-27 | $15.17 | $15.32 | $15.01 | $15.08 | $13.66 | 531,464 |
| 2020-03-26 | $15.56 | $16.00 | $15.54 | $15.99 | $14.48 | 838,723 |
| 2020-03-25 | $15.28 | $15.73 | $15.01 | $15.48 | $14.02 | 663,122 |
| 2020-03-24 | $14.79 | $15.09 | $14.79 | $15.02 | $13.60 | 950,739 |
| 2020-03-23 | $14.29 | $14.35 | $13.89 | $14.06 | $12.73 | 713,820 |
| 2020-03-20 | $14.95 | $15.12 | $14.40 | $14.46 | $13.04 | 863,743 |
| 2020-03-19 | $14.01 | $14.60 | $13.88 | $14.37 | $12.96 | 1,314,903 |
| 2020-03-18 | $14.37 | $14.77 | $13.88 | $14.22 | $12.82 | 1,300,580 |
| 2020-03-17 | $15.09 | $15.71 | $14.89 | $15.69 | $14.15 | 1,248,845 |
| 2020-03-16 | $14.58 | $15.57 | $14.14 | $14.70 | $13.26 | 1,736,393 |
| 2020-03-13 | $16.99 | $16.99 | $15.95 | $16.86 | $15.20 | 1,498,983 |
| 2020-03-12 | $15.76 | $16.02 | $15.22 | $15.62 | $14.09 | 2,421,079 |
| 2020-03-11 | $17.67 | $17.80 | $17.20 | $17.35 | $15.65 | 1,038,238 |
| 2020-03-10 | $18.11 | $18.20 | $17.67 | $18.17 | $16.39 | 2,247,754 |
| 2020-03-09 | $17.38 | $17.76 | $17.30 | $17.37 | $15.66 | 6,562,862 |
| 2020-03-06 | $18.90 | $18.99 | $18.70 | $18.88 | $17.03 | 969,673 |
| 2020-03-05 | $19.62 | $19.72 | $19.24 | $19.32 | $17.42 | 775,449 |
| 2020-03-04 | $19.83 | $19.89 | $19.68 | $19.89 | $17.94 | 578,422 |
| 2020-03-03 | $19.68 | $20.08 | $19.45 | $19.57 | $17.65 | 1,325,260 |
| 2020-03-02 | $19.31 | $19.72 | $19.25 | $19.72 | $17.78 | 1,571,832 |
| 2020-02-28 | $18.85 | $19.41 | $18.74 | $19.41 | $17.50 | 4,545,965 |
| 2020-02-27 | $19.74 | $19.85 | $19.40 | $19.40 | $17.50 | 1,498,582 |
| 2020-02-26 | $20.14 | $20.32 | $19.94 | $19.94 | $17.98 | 2,512,306 |
| 2020-02-25 | $20.33 | $20.33 | $19.86 | $19.92 | $17.96 | 697,605 |
| 2020-02-24 | $20.06 | $20.27 | $20.06 | $20.18 | $18.20 | 876,208 |
| 2020-02-21 | $20.97 | $21.04 | $20.90 | $20.95 | $18.89 | 222,375 |
| 2020-02-20 | $21.17 | $21.20 | $20.98 | $20.99 | $18.93 | 329,960 |
| 2020-02-19 | $21.33 | $21.40 | $21.32 | $21.34 | $19.25 | 416,181 |
| 2020-02-18 | $21.16 | $21.23 | $21.12 | $21.16 | $19.08 | 420,957 |
| 2020-02-14 | $21.45 | $21.45 | $21.26 | $21.29 | $19.20 | 169,133 |
| 2020-02-13 | $21.39 | $21.45 | $21.32 | $21.37 | $19.27 | 209,180 |
| 2020-02-12 | $21.55 | $21.65 | $21.51 | $21.61 | $19.49 | 218,237 |
| 2020-02-11 | $21.34 | $21.47 | $21.33 | $21.35 | $19.25 | 356,722 |
| 2020-02-10 | $20.95 | $21.06 | $20.95 | $21.06 | $18.99 | 237,208 |
| 2020-02-07 | $21.10 | $21.10 | $20.96 | $20.97 | $18.91 | 292,661 |
| 2020-02-06 | $21.44 | $21.45 | $21.29 | $21.29 | $19.20 | 211,193 |
| 2020-02-05 | $21.53 | $21.55 | $21.29 | $21.29 | $19.20 | 362,083 |
| 2020-02-04 | $21.21 | $21.24 | $21.13 | $21.16 | $19.08 | 1,496,815 |
| 2020-02-03 | $20.71 | $20.85 | $20.68 | $20.71 | $18.68 | 1,530,191 |
| 2020-01-31 | $20.80 | $20.80 | $20.54 | $20.63 | $18.60 | 638,786 |
| 2020-01-30 | $20.96 | $21.14 | $20.82 | $21.14 | $19.06 | 375,737 |
| 2020-01-29 | $21.46 | $21.47 | $21.35 | $21.40 | $19.30 | 246,299 |
| 2020-01-28 | $21.24 | $21.40 | $21.18 | $21.36 | $19.26 | 341,658 |
| 2020-01-27 | $21.03 | $21.26 | $20.98 | $21.14 | $19.06 | 349,761 |
| 2020-01-24 | $22.10 | $22.11 | $21.82 | $21.95 | $19.80 | 187,694 |
| 2020-01-23 | $21.92 | $22.15 | $21.85 | $22.11 | $19.94 | 547,757 |
| 2020-01-22 | $22.23 | $22.28 | $22.17 | $22.25 | $20.07 | 380,326 |
| 2020-01-21 | $22.25 | $22.25 | $22.08 | $22.09 | $19.92 | 259,600 |
| 2020-01-17 | $22.57 | $22.71 | $22.57 | $22.70 | $20.47 | 352,579 |
| 2020-01-16 | $22.50 | $22.52 | $22.44 | $22.52 | $20.31 | 117,828 |
| 2020-01-15 | $22.52 | $22.53 | $22.37 | $22.41 | $20.21 | 184,231 |
| 2020-01-14 | $22.59 | $22.60 | $22.46 | $22.56 | $20.35 | 442,094 |
| 2020-01-13 | $22.56 | $22.72 | $22.52 | $22.71 | $20.48 | 150,360 |
| 2020-01-10 | $22.52 | $22.57 | $22.44 | $22.45 | $20.25 | 340,235 |
| 2020-01-09 | $22.45 | $22.45 | $22.36 | $22.39 | $20.19 | 146,638 |
| 2020-01-08 | $22.22 | $22.47 | $22.20 | $22.34 | $20.15 | 398,239 |
| 2020-01-07 | $22.23 | $22.25 | $22.16 | $22.23 | $20.05 | 144,795 |
| 2020-01-06 | $22.16 | $22.34 | $22.15 | $22.33 | $20.14 | 168,166 |
| 2020-01-03 | $22.39 | $22.51 | $22.34 | $22.39 | $20.19 | 782,036 |
| 2020-01-02 | $22.57 | $22.79 | $22.47 | $22.79 | $20.55 | 186,696 |
| 2019-12-31 | $22.24 | $22.32 | $22.19 | $22.30 | $20.11 | 93,985 |
| 2019-12-30 | $22.38 | $22.38 | $22.20 | $22.25 | $20.07 | 118,404 |
| 2019-12-27 | $22.33 | $22.39 | $22.28 | $22.30 | $20.11 | 153,860 |
| 2019-12-26 | $22.14 | $22.25 | $22.14 | $22.25 | $20.07 | 88,669 |
| 2019-12-24 | $22.12 | $22.12 | $22.06 | $22.09 | $19.92 | 74,811 |
| 2019-12-23 | $22.04 | $22.10 | $22.04 | $22.09 | $19.92 | 247,359 |
| 2019-12-20 | $22.18 | $22.19 | $22.13 | $22.16 | $19.88 | 217,110 |
| 2019-12-19 | $22.09 | $22.17 | $22.08 | $22.16 | $19.88 | 198,280 |
| 2019-12-18 | $22.09 | $22.19 | $22.04 | $22.16 | $19.88 | 807,966 |
| 2019-12-17 | $22.00 | $22.05 | $21.97 | $22.02 | $19.76 | 318,946 |
| 2019-12-16 | $21.88 | $21.94 | $21.82 | $21.87 | $19.62 | 170,088 |
| 2019-12-13 | $21.71 | $21.92 | $21.67 | $21.70 | $19.47 | 187,198 |
| 2019-12-12 | $21.40 | $21.70 | $21.40 | $21.69 | $19.46 | 267,598 |
| 2019-12-11 | $21.18 | $21.37 | $21.18 | $21.37 | $19.18 | 123,787 |
| 2019-12-10 | $21.02 | $21.09 | $21.02 | $21.05 | $18.89 | 144,293 |
| 2019-12-09 | $21.10 | $21.15 | $21.02 | $21.02 | $18.86 | 150,286 |
| 2019-12-06 | $21.05 | $21.08 | $21.02 | $21.07 | $18.91 | 108,201 |
| 2019-12-05 | $20.94 | $20.99 | $20.90 | $20.94 | $18.79 | 235,391 |
| 2019-12-04 | $20.91 | $20.94 | $20.87 | $20.92 | $18.77 | 187,238 |
| 2019-12-03 | $20.65 | $20.75 | $20.60 | $20.75 | $18.62 | 241,921 |
| 2019-12-02 | $20.91 | $20.91 | $20.79 | $20.83 | $18.69 | 197,702 |
| 2019-11-29 | $20.86 | $20.90 | $20.81 | $20.84 | $18.70 | 85,399 |
| 2019-11-27 | $21.11 | $21.14 | $21.04 | $21.13 | $18.96 | 601,353 |
| 2019-11-26 | $21.10 | $21.14 | $21.00 | $21.14 | $18.97 | 245,450 |
| 2019-11-25 | $21.19 | $21.24 | $21.18 | $21.21 | $19.03 | 196,607 |
| 2019-11-22 | $21.13 | $21.13 | $21.03 | $21.09 | $18.92 | 230,607 |
| 2019-11-21 | $21.01 | $21.09 | $20.97 | $21.09 | $18.92 | 233,585 |
| 2019-11-20 | $21.08 | $21.15 | $20.98 | $21.06 | $18.90 | 189,443 |
| 2019-11-19 | $21.15 | $21.16 | $21.08 | $21.13 | $18.96 | 321,112 |
| 2019-11-18 | $21.05 | $21.09 | $20.99 | $20.99 | $18.83 | 248,291 |
| 2019-11-15 | $21.02 | $21.10 | $21.01 | $21.03 | $18.87 | 234,959 |
| 2019-11-14 | $20.82 | $20.91 | $20.81 | $20.86 | $18.72 | 1,074,525 |
| 2019-11-13 | $20.86 | $20.93 | $20.82 | $20.91 | $18.76 | 582,484 |
| 2019-11-12 | $21.17 | $21.17 | $21.03 | $21.07 | $18.91 | 201,647 |
| 2019-11-11 | $21.20 | $21.29 | $21.15 | $21.23 | $19.05 | 119,343 |
| 2019-11-08 | $21.48 | $21.53 | $21.40 | $21.44 | $19.24 | 158,928 |
| 2019-11-07 | $21.66 | $21.77 | $21.66 | $21.67 | $19.45 | 169,209 |
| 2019-11-06 | $21.57 | $21.59 | $21.47 | $21.50 | $19.29 | 171,511 |
| 2019-11-05 | $21.59 | $21.62 | $21.52 | $21.57 | $19.36 | 244,570 |
| 2019-11-04 | $21.59 | $21.59 | $21.49 | $21.51 | $19.30 | 2,551,754 |
| 2019-11-01 | $21.18 | $21.30 | $21.18 | $21.30 | $19.11 | 146,156 |
| 2019-10-31 | $20.99 | $21.01 | $20.86 | $20.93 | $18.78 | 102,021 |
| 2019-10-30 | $21.02 | $21.14 | $20.92 | $21.12 | $18.95 | 114,148 |
| 2019-10-29 | $21.05 | $21.14 | $21.04 | $21.04 | $18.88 | 241,053 |
| 2019-10-28 | $21.12 | $21.20 | $21.12 | $21.15 | $18.98 | 154,014 |
| 2019-10-25 | $20.89 | $21.05 | $20.89 | $21.02 | $18.86 | 607,102 |
| 2019-10-24 | $20.98 | $20.98 | $20.87 | $20.88 | $18.74 | 178,060 |
| 2019-10-23 | $20.78 | $20.90 | $20.76 | $20.87 | $18.73 | 152,410 |
| 2019-10-22 | $20.74 | $20.87 | $20.74 | $20.83 | $18.69 | 151,757 |
| 2019-10-21 | $20.63 | $20.73 | $20.59 | $20.73 | $18.60 | 158,362 |
| 2019-10-18 | $20.58 | $20.66 | $20.53 | $20.57 | $18.46 | 308,712 |
| 2019-10-17 | $20.65 | $20.67 | $20.56 | $20.58 | $18.47 | 281,437 |
| 2019-10-16 | $20.44 | $20.53 | $20.40 | $20.53 | $18.42 | 242,026 |
| 2019-10-15 | $20.35 | $20.50 | $20.34 | $20.46 | $18.36 | 196,027 |
| 2019-10-14 | $20.36 | $20.38 | $20.32 | $20.33 | $18.24 | 530,961 |
| 2019-10-11 | $20.38 | $20.54 | $20.34 | $20.41 | $18.31 | 427,584 |
| 2019-10-10 | $19.92 | $20.15 | $19.92 | $20.07 | $18.01 | 262,668 |
| 2019-10-09 | $19.90 | $19.97 | $19.86 | $19.90 | $17.86 | 393,458 |
| 2019-10-08 | $19.87 | $19.88 | $19.72 | $19.74 | $17.71 | 331,651 |
| 2019-10-07 | $19.91 | $20.05 | $19.85 | $19.85 | $17.81 | 258,921 |
| 2019-10-04 | $19.88 | $20.09 | $19.88 | $20.07 | $18.01 | 260,892 |
| 2019-10-03 | $19.89 | $19.96 | $19.76 | $19.93 | $17.88 | 1,174,129 |
| 2019-10-02 | $19.85 | $19.87 | $19.70 | $19.81 | $17.78 | 536,640 |
| 2019-10-01 | $20.08 | $20.08 | $19.93 | $19.96 | $17.91 | 317,373 |
| 2019-09-30 | $20.14 | $20.15 | $20.05 | $20.08 | $18.02 | 356,274 |
| 2019-09-27 | $20.20 | $20.26 | $19.95 | $20.05 | $17.99 | 287,406 |
| 2019-09-26 | $20.25 | $20.26 | $20.16 | $20.20 | $18.13 | 485,625 |
| 2019-09-25 | $20.05 | $20.19 | $19.97 | $20.17 | $18.10 | 251,119 |
| 2019-09-24 | $20.32 | $20.33 | $20.12 | $20.14 | $18.07 | 246,500 |
| 2019-09-23 | $20.30 | $20.40 | $20.28 | $20.40 | $18.31 | 187,573 |
| 2019-09-20 | $20.79 | $20.82 | $20.65 | $20.71 | $18.24 | 182,127 |
| 2019-09-19 | $20.83 | $20.85 | $20.66 | $20.70 | $18.23 | 267,425 |
| 2019-09-18 | $20.91 | $20.94 | $20.72 | $20.86 | $18.37 | 172,014 |
| 2019-09-17 | $20.80 | $21.00 | $20.77 | $20.99 | $18.49 | 111,840 |
| 2019-09-16 | $20.98 | $21.15 | $20.98 | $21.04 | $18.53 | 389,345 |
| 2019-09-13 | $21.15 | $21.17 | $21.07 | $21.14 | $18.62 | 277,341 |
| 2019-09-12 | $20.95 | $21.11 | $20.91 | $21.02 | $18.51 | 1,495,930 |
| 2019-09-11 | $20.72 | $20.89 | $20.72 | $20.87 | $18.38 | 303,377 |
| 2019-09-10 | $20.59 | $20.71 | $20.53 | $20.65 | $18.19 | 1,866,665 |
| 2019-09-09 | $20.62 | $20.65 | $20.52 | $20.58 | $18.13 | 235,377 |
| 2019-09-06 | $20.52 | $20.60 | $20.51 | $20.51 | $18.06 | 289,718 |
| 2019-09-05 | $20.40 | $20.52 | $20.40 | $20.44 | $18.00 | 424,224 |
| 2019-09-04 | $20.08 | $20.20 | $20.07 | $20.17 | $17.76 | 418,197 |
| 2019-09-03 | $19.74 | $19.82 | $19.72 | $19.82 | $17.46 | 222,162 |
| 2019-08-30 | $19.88 | $19.97 | $19.84 | $19.93 | $17.55 | 993,083 |
| 2019-08-29 | $19.63 | $19.77 | $19.58 | $19.72 | $17.37 | 223,960 |
| 2019-08-28 | $19.38 | $19.56 | $19.36 | $19.55 | $17.22 | 623,936 |
| 2019-08-27 | $19.52 | $19.56 | $19.37 | $19.40 | $17.09 | 237,367 |
| 2019-08-26 | $19.47 | $19.50 | $19.39 | $19.46 | $17.14 | 293,621 |
| 2019-08-23 | $19.60 | $19.77 | $19.31 | $19.32 | $17.02 | 766,620 |
| 2019-08-22 | $19.77 | $19.80 | $19.63 | $19.63 | $17.29 | 193,765 |
| 2019-08-21 | $19.86 | $19.94 | $19.80 | $19.94 | $17.56 | 137,677 |
| 2019-08-20 | $19.74 | $19.77 | $19.65 | $19.70 | $17.35 | 202,005 |
| 2019-08-19 | $19.86 | $19.86 | $19.65 | $19.68 | $17.33 | 209,158 |
| 2019-08-16 | $19.62 | $19.70 | $19.60 | $19.64 | $17.30 | 178,455 |
| 2019-08-15 | $19.49 | $19.55 | $19.38 | $19.52 | $17.19 | 505,201 |
| 2019-08-14 | $19.58 | $19.58 | $19.33 | $19.33 | $17.02 | 831,384 |
| 2019-08-13 | $19.63 | $20.07 | $19.62 | $19.95 | $17.57 | 413,181 |
| 2019-08-12 | $19.75 | $19.84 | $19.70 | $19.77 | $17.41 | 201,229 |
| 2019-08-09 | $20.14 | $20.15 | $19.93 | $20.01 | $17.62 | 247,909 |
| 2019-08-08 | $20.13 | $20.25 | $20.08 | $20.24 | $17.83 | 321,349 |
| 2019-08-07 | $19.79 | $20.03 | $19.66 | $20.01 | $17.62 | 349,276 |
| 2019-08-06 | $20.05 | $20.08 | $19.87 | $20.01 | $17.62 | 374,554 |
| 2019-08-05 | $19.89 | $19.96 | $19.63 | $19.72 | $17.37 | 625,156 |
| 2019-08-02 | $20.53 | $20.56 | $20.32 | $20.38 | $17.95 | 754,257 |
| 2019-08-01 | $20.96 | $21.10 | $20.50 | $20.58 | $18.13 | 338,786 |
| 2019-07-31 | $21.21 | $21.25 | $20.74 | $20.95 | $18.45 | 351,946 |
| 2019-07-30 | $21.23 | $21.24 | $21.14 | $21.21 | $18.68 | 176,233 |
| 2019-07-29 | $21.34 | $21.39 | $21.26 | $21.39 | $18.84 | 171,660 |
| 2019-07-26 | $21.49 | $21.49 | $21.34 | $21.39 | $18.84 | 147,884 |
| 2019-07-25 | $21.54 | $21.54 | $21.32 | $21.37 | $18.82 | 299,649 |
| 2019-07-24 | $21.59 | $21.62 | $21.55 | $21.55 | $18.98 | 163,582 |
| 2019-07-23 | $21.57 | $21.61 | $21.52 | $21.60 | $19.02 | 139,909 |
| 2019-07-22 | $21.63 | $21.68 | $21.58 | $21.61 | $19.03 | 335,542 |
| 2019-07-19 | $21.79 | $21.79 | $21.60 | $21.62 | $19.04 | 101,244 |
| 2019-07-18 | $21.56 | $21.76 | $21.56 | $21.75 | $19.16 | 93,667 |
| 2019-07-17 | $21.67 | $21.71 | $21.58 | $21.60 | $19.02 | 118,723 |
| 2019-07-16 | $21.67 | $21.77 | $21.64 | $21.65 | $19.07 | 84,322 |
| 2019-07-15 | $21.72 | $21.75 | $21.66 | $21.68 | $19.09 | 290,912 |
| 2019-07-12 | $21.70 | $21.71 | $21.60 | $21.69 | $19.10 | 137,748 |
| 2019-07-11 | $21.79 | $21.79 | $21.62 | $21.65 | $19.07 | 167,806 |
| 2019-07-10 | $21.76 | $21.81 | $21.68 | $21.73 | $19.14 | 227,467 |
| 2019-07-09 | $21.51 | $21.60 | $21.47 | $21.49 | $18.93 | 1,221,435 |
| 2019-07-08 | $21.65 | $21.71 | $21.61 | $21.69 | $19.10 | 92,920 |
| 2019-07-05 | $21.66 | $21.73 | $21.60 | $21.73 | $19.14 | 830,926 |
| 2019-07-03 | $21.74 | $21.83 | $21.72 | $21.83 | $19.23 | 1,080,667 |
| 2019-07-02 | $21.84 | $21.88 | $21.75 | $21.79 | $19.19 | 239,436 |
| 2019-07-01 | $22.01 | $22.07 | $21.87 | $21.92 | $19.31 | 219,150 |
| 2019-06-28 | $21.65 | $21.69 | $21.58 | $21.60 | $19.02 | 165,403 |
| 2019-06-27 | $21.58 | $21.66 | $21.56 | $21.64 | $19.06 | 167,150 |
| 2019-06-26 | $21.49 | $21.62 | $21.48 | $21.55 | $18.98 | 229,911 |
| 2019-06-25 | $21.54 | $21.54 | $21.32 | $21.36 | $18.81 | 187,968 |
| 2019-06-24 | $21.61 | $21.63 | $21.56 | $21.59 | $19.01 | 173,024 |
| 2019-06-21 | $21.74 | $21.80 | $21.69 | $21.73 | $18.97 | 314,649 |
| 2019-06-20 | $21.88 | $21.96 | $21.74 | $21.83 | $19.06 | 199,216 |
| 2019-06-19 | $21.37 | $21.59 | $21.33 | $21.52 | $18.79 | 182,511 |
| 2019-06-18 | $21.10 | $21.38 | $21.10 | $21.34 | $18.63 | 200,046 |
| 2019-06-17 | $20.82 | $20.94 | $20.82 | $20.89 | $18.24 | 184,625 |
| 2019-06-14 | $20.92 | $20.92 | $20.80 | $20.80 | $18.16 | 253,158 |
| 2019-06-13 | $21.06 | $21.09 | $20.99 | $21.07 | $18.39 | 1,603,191 |
| 2019-06-12 | $21.08 | $21.08 | $20.93 | $20.93 | $18.27 | 182,601 |
| 2019-06-11 | $21.18 | $21.24 | $21.14 | $21.21 | $18.52 | 247,679 |
| 2019-06-10 | $20.95 | $21.05 | $20.91 | $20.97 | $18.31 | 175,506 |
| 2019-06-07 | $20.76 | $20.99 | $20.76 | $20.80 | $18.16 | 735,072 |
| 2019-06-06 | $20.67 | $20.71 | $20.56 | $20.69 | $18.06 | 391,754 |
| 2019-06-05 | $20.83 | $20.87 | $20.60 | $20.67 | $18.04 | 228,285 |
| 2019-06-04 | $20.71 | $20.82 | $20.68 | $20.82 | $18.18 | 1,088,930 |
| 2019-06-03 | $20.78 | $20.90 | $20.75 | $20.81 | $18.17 | 189,356 |
| 2019-05-31 | $20.47 | $20.66 | $20.45 | $20.59 | $17.97 | 935,987 |
| 2019-05-30 | $20.53 | $20.65 | $20.51 | $20.58 | $17.97 | 1,061,642 |
| 2019-05-29 | $20.31 | $20.50 | $20.27 | $20.49 | $17.89 | 215,010 |
| 2019-05-28 | $20.42 | $20.47 | $20.30 | $20.32 | $17.74 | 346,980 |
| 2019-05-24 | $20.39 | $20.43 | $20.27 | $20.30 | $17.72 | 251,286 |
| 2019-05-23 | $20.21 | $20.26 | $20.11 | $20.21 | $17.64 | 338,941 |
| 2019-05-22 | $20.50 | $20.50 | $20.42 | $20.46 | $17.86 | 119,502 |
| 2019-05-21 | $20.38 | $20.51 | $20.31 | $20.50 | $17.90 | 125,983 |
| 2019-05-20 | $20.22 | $20.33 | $20.17 | $20.26 | $17.69 | 117,307 |
| 2019-05-17 | $20.25 | $20.34 | $20.16 | $20.20 | $17.63 | 197,356 |
| 2019-05-16 | $20.58 | $20.70 | $20.46 | $20.51 | $17.90 | 216,721 |
| 2019-05-15 | $20.40 | $20.58 | $20.35 | $20.50 | $17.90 | 185,276 |
| 2019-05-14 | $20.53 | $20.63 | $20.47 | $20.54 | $17.93 | 255,821 |
| 2019-05-13 | $20.35 | $20.37 | $20.15 | $20.26 | $17.69 | 537,443 |
| 2019-05-10 | $20.79 | $20.93 | $20.57 | $20.87 | $18.22 | 196,555 |
| 2019-05-09 | $20.64 | $20.82 | $20.46 | $20.69 | $18.06 | 525,570 |
| 2019-05-08 | $21.12 | $21.23 | $20.97 | $20.98 | $18.32 | 1,456,386 |
| 2019-05-07 | $21.26 | $21.26 | $20.99 | $21.13 | $18.45 | 175,050 |
| 2019-05-06 | $21.32 | $21.53 | $21.32 | $21.52 | $18.79 | 132,405 |
| 2019-05-03 | $21.80 | $21.92 | $21.79 | $21.90 | $19.12 | 155,330 |
| 2019-05-02 | $21.63 | $21.64 | $21.48 | $21.61 | $18.87 | 356,483 |
| 2019-05-01 | $21.77 | $21.93 | $21.55 | $21.58 | $18.84 | 152,329 |
| 2019-04-30 | $21.73 | $21.79 | $21.62 | $21.74 | $18.98 | 102,231 |
| 2019-04-29 | $21.80 | $21.82 | $21.76 | $21.76 | $19.00 | 201,774 |
| 2019-04-26 | $21.75 | $21.81 | $21.70 | $21.78 | $19.01 | 247,408 |
| 2019-04-25 | $21.63 | $21.73 | $21.55 | $21.70 | $18.94 | 500,885 |
| 2019-04-24 | $21.94 | $21.94 | $21.66 | $21.75 | $18.99 | 235,576 |
| 2019-04-23 | $21.99 | $22.07 | $21.96 | $22.05 | $19.25 | 91,268 |
| 2019-04-22 | $21.96 | $22.05 | $21.93 | $22.04 | $19.24 | 114,095 |
| 2019-04-18 | $22.06 | $22.22 | $22.04 | $22.13 | $19.32 | 166,232 |
| 2019-04-17 | $22.25 | $22.25 | $22.08 | $22.13 | $19.32 | 115,885 |
| 2019-04-16 | $21.99 | $22.15 | $21.99 | $22.14 | $19.33 | 268,458 |
| 2019-04-15 | $21.95 | $21.96 | $21.81 | $21.90 | $19.12 | 217,020 |
| 2019-04-12 | $22.02 | $22.07 | $21.93 | $22.00 | $19.21 | 283,891 |
| 2019-04-11 | $22.07 | $22.07 | $21.86 | $21.94 | $19.15 | 166,315 |
| 2019-04-10 | $22.12 | $22.20 | $22.10 | $22.18 | $19.36 | 104,314 |
| 2019-04-09 | $22.14 | $22.14 | $22.06 | $22.12 | $19.31 | 215,631 |
| 2019-04-08 | $22.05 | $22.19 | $22.02 | $22.16 | $19.35 | 700,492 |
| 2019-04-05 | $22.05 | $22.18 | $22.01 | $22.17 | $19.35 | 237,842 |
| 2019-04-04 | $21.81 | $22.02 | $21.79 | $21.98 | $19.19 | 187,851 |
| 2019-04-03 | $21.86 | $21.98 | $21.76 | $21.82 | $19.05 | 142,705 |
| 2019-04-02 | $21.84 | $21.84 | $21.62 | $21.71 | $18.95 | 568,631 |
| 2019-04-01 | $21.70 | $21.80 | $21.66 | $21.80 | $19.03 | 326,120 |
| 2019-03-29 | $21.43 | $21.45 | $21.30 | $21.41 | $18.69 | 190,020 |
| 2019-03-28 | $21.14 | $21.25 | $21.07 | $21.25 | $18.55 | 263,722 |
| 2019-03-27 | $21.19 | $21.24 | $21.00 | $21.07 | $18.39 | 628,162 |
| 2019-03-26 | $21.30 | $21.36 | $21.24 | $21.33 | $18.62 | 106,706 |
| 2019-03-25 | $21.12 | $21.29 | $21.11 | $21.21 | $18.52 | 215,803 |
| 2019-03-22 | $21.47 | $21.51 | $21.12 | $21.12 | $18.44 | 208,184 |
| 2019-03-21 | $21.76 | $21.90 | $21.70 | $21.90 | $19.12 | 220,215 |
| 2019-03-20 | $21.77 | $22.11 | $21.68 | $21.94 | $19.15 | 382,104 |
| 2019-03-19 | $21.93 | $22.00 | $21.87 | $21.92 | $19.14 | 173,949 |
| 2019-03-18 | $21.82 | $21.95 | $21.82 | $21.93 | $19.14 | 267,172 |
| 2019-03-15 | $21.64 | $21.74 | $21.61 | $21.73 | $18.93 | 244,303 |
| 2019-03-14 | $21.44 | $21.48 | $21.36 | $21.48 | $18.71 | 447,675 |
| 2019-03-13 | $21.42 | $21.56 | $21.42 | $21.52 | $18.75 | 105,118 |
| 2019-03-12 | $21.43 | $21.52 | $21.41 | $21.41 | $18.65 | 561,976 |
| 2019-03-11 | $21.21 | $21.37 | $21.18 | $21.35 | $18.60 | 151,208 |
| 2019-03-08 | $20.88 | $20.98 | $20.85 | $20.97 | $18.27 | 311,257 |
| 2019-03-07 | $21.30 | $21.31 | $21.06 | $21.12 | $18.40 | 355,786 |
| 2019-03-06 | $21.58 | $21.58 | $21.36 | $21.37 | $18.62 | 440,404 |
| 2019-03-05 | $21.51 | $21.60 | $21.42 | $21.57 | $18.79 | 254,588 |
| 2019-03-04 | $21.49 | $21.49 | $21.21 | $21.39 | $18.64 | 492,949 |
| 2019-03-01 | $21.51 | $21.54 | $21.34 | $21.39 | $18.64 | 202,389 |
| 2019-02-28 | $21.54 | $21.55 | $21.38 | $21.41 | $18.65 | 236,084 |
| 2019-02-27 | $21.66 | $21.73 | $21.55 | $21.62 | $18.84 | 299,278 |
| 2019-02-26 | $21.71 | $21.86 | $21.71 | $21.82 | $19.01 | 456,714 |
| 2019-02-25 | $21.90 | $22.00 | $21.83 | $21.85 | $19.04 | 298,677 |
| 2019-02-22 | $21.65 | $21.77 | $21.65 | $21.72 | $18.92 | 261,537 |
| 2019-02-21 | $21.56 | $21.56 | $21.40 | $21.50 | $18.73 | 291,503 |
| 2019-02-20 | $21.51 | $21.69 | $21.51 | $21.55 | $18.78 | 287,985 |
| 2019-02-19 | $21.27 | $21.53 | $21.27 | $21.46 | $18.70 | 378,471 |
| 2019-02-15 | $21.35 | $21.35 | $21.24 | $21.34 | $18.59 | 244,004 |
| 2019-02-14 | $21.04 | $21.37 | $21.03 | $21.30 | $18.56 | 337,512 |
| 2019-02-13 | $21.45 | $21.46 | $21.15 | $21.15 | $18.43 | 3,280,600 |
| 2019-02-12 | $21.37 | $21.49 | $21.35 | $21.42 | $18.66 | 458,102 |
| 2019-02-11 | $21.32 | $21.32 | $21.17 | $21.19 | $18.46 | 321,184 |
| 2019-02-08 | $21.31 | $21.38 | $21.16 | $21.33 | $18.58 | 278,147 |
| 2019-02-07 | $21.52 | $21.57 | $21.24 | $21.45 | $18.69 | 533,707 |
| 2019-02-06 | $21.79 | $21.83 | $21.57 | $21.60 | $18.82 | 409,078 |
| 2019-02-05 | $21.78 | $22.00 | $21.77 | $21.97 | $19.14 | 1,156,807 |
| 2019-02-04 | $21.66 | $21.81 | $21.56 | $21.77 | $18.97 | 1,544,119 |
| 2019-02-01 | $21.72 | $21.77 | $21.66 | $21.75 | $18.95 | 415,763 |
| 2019-01-31 | $21.72 | $21.91 | $21.69 | $21.89 | $19.07 | 1,940,311 |
| 2019-01-30 | $21.37 | $21.68 | $21.25 | $21.66 | $18.87 | 1,060,299 |
| 2019-01-29 | $21.25 | $21.31 | $21.19 | $21.22 | $18.49 | 551,805 |
| 2019-01-28 | $21.13 | $21.18 | $21.06 | $21.18 | $18.45 | 399,326 |
| 2019-01-25 | $21.40 | $21.49 | $21.38 | $21.41 | $18.65 | 269,915 |
| 2019-01-24 | $21.13 | $21.27 | $21.07 | $21.25 | $18.51 | 279,772 |
| 2019-01-23 | $20.99 | $21.11 | $20.89 | $21.11 | $18.39 | 1,520,299 |
| 2019-01-22 | $20.93 | $20.96 | $20.73 | $20.84 | $18.16 | 327,918 |
| 2019-01-18 | $21.09 | $21.17 | $21.04 | $21.11 | $18.39 | 312,063 |
| 2019-01-17 | $20.79 | $21.11 | $20.79 | $21.02 | $18.31 | 401,731 |
| 2019-01-16 | $20.85 | $21.01 | $20.84 | $20.96 | $18.26 | 206,955 |
| 2019-01-15 | $20.75 | $20.85 | $20.70 | $20.79 | $18.11 | 228,550 |
| 2019-01-14 | $20.56 | $20.78 | $20.56 | $20.67 | $18.01 | 203,414 |
| 2019-01-11 | $20.70 | $20.83 | $20.65 | $20.77 | $18.10 | 490,586 |
| 2019-01-10 | $20.67 | $20.87 | $20.66 | $20.86 | $18.17 | 326,435 |
| 2019-01-09 | $20.58 | $20.84 | $20.58 | $20.76 | $18.09 | 261,702 |
| 2019-01-08 | $20.38 | $20.48 | $20.29 | $20.45 | $17.82 | 319,633 |
| 2019-01-07 | $20.33 | $20.41 | $20.21 | $20.33 | $17.71 | 346,087 |
| 2019-01-04 | $19.98 | $20.37 | $19.94 | $20.32 | $17.70 | 280,165 |
| 2019-01-03 | $19.86 | $19.86 | $19.62 | $19.71 | $17.17 | 1,271,750 |
| 2019-01-02 | $19.56 | $19.99 | $19.56 | $19.98 | $17.41 | 494,135 |
| 2018-12-31 | $19.93 | $19.95 | $19.70 | $19.77 | $17.22 | 627,959 |
| 2018-12-28 | $19.78 | $19.89 | $19.69 | $19.81 | $17.26 | 932,535 |
| 2018-12-27 | $19.39 | $19.66 | $19.30 | $19.65 | $17.12 | 1,025,294 |
| 2018-12-26 | $19.29 | $19.69 | $19.18 | $19.69 | $17.15 | 2,435,233 |
| 2018-12-24 | $19.42 | $19.54 | $19.23 | $19.25 | $16.77 | 2,398,618 |
| 2018-12-21 | $19.66 | $19.82 | $19.46 | $19.54 | $16.94 | 1,685,555 |
| 2018-12-20 | $19.79 | $19.90 | $19.62 | $19.80 | $17.17 | 1,273,424 |
| 2018-12-19 | $19.95 | $20.17 | $19.47 | $19.60 | $16.99 | 537,239 |
| 2018-12-18 | $19.90 | $19.97 | $19.81 | $19.87 | $17.23 | 984,581 |
| 2018-12-17 | $19.99 | $20.07 | $19.72 | $19.76 | $17.13 | 1,910,408 |
| 2018-12-14 | $20.00 | $20.13 | $19.96 | $19.99 | $17.33 | 1,044,193 |
| 2018-12-13 | $20.25 | $20.30 | $20.16 | $20.21 | $17.52 | 205,094 |
| 2018-12-12 | $20.18 | $20.33 | $20.15 | $20.15 | $17.47 | 432,625 |
| 2018-12-11 | $19.94 | $20.00 | $19.71 | $19.89 | $17.25 | 551,733 |
| 2018-12-10 | $19.98 | $19.98 | $19.60 | $19.74 | $17.12 | 1,729,587 |
| 2018-12-07 | $20.43 | $20.53 | $20.04 | $20.07 | $17.40 | 302,778 |
| 2018-12-06 | $20.13 | $20.46 | $19.98 | $20.46 | $17.74 | 1,052,944 |
| 2018-12-04 | $20.99 | $20.99 | $20.52 | $20.60 | $17.86 | 964,983 |
| 2018-12-03 | $21.04 | $21.10 | $20.88 | $20.97 | $18.18 | 278,473 |
| 2018-11-30 | $20.52 | $20.61 | $20.47 | $20.60 | $17.86 | 273,093 |
| 2018-11-29 | $20.59 | $20.73 | $20.54 | $20.60 | $17.86 | 163,315 |
| 2018-11-28 | $20.36 | $20.74 | $20.23 | $20.74 | $17.98 | 796,442 |
| 2018-11-27 | $20.01 | $20.26 | $19.98 | $20.26 | $17.57 | 394,807 |
| 2018-11-26 | $20.18 | $20.20 | $19.99 | $20.07 | $17.40 | 206,552 |
| 2018-11-23 | $20.03 | $20.08 | $19.98 | $19.99 | $17.33 | 138,137 |
| 2018-11-21 | $20.26 | $20.40 | $20.22 | $20.25 | $17.56 | 236,521 |
| 2018-11-20 | $20.09 | $20.17 | $19.91 | $19.96 | $17.31 | 639,552 |
| 2018-11-19 | $20.51 | $20.51 | $20.29 | $20.40 | $17.69 | 204,549 |
| 2018-11-16 | $20.35 | $20.68 | $20.32 | $20.61 | $17.87 | 194,607 |
| 2018-11-15 | $20.20 | $20.62 | $20.20 | $20.52 | $17.79 | 206,601 |
| 2018-11-14 | $20.17 | $20.21 | $19.96 | $20.11 | $17.44 | 230,515 |
| 2018-11-13 | $20.04 | $20.23 | $19.95 | $20.04 | $17.38 | 246,619 |
| 2018-11-12 | $20.14 | $20.15 | $19.92 | $19.96 | $17.31 | 211,554 |
| 2018-11-09 | $20.25 | $20.25 | $20.00 | $20.20 | $17.52 | 424,043 |
| 2018-11-08 | $20.76 | $20.83 | $20.44 | $20.51 | $17.78 | 381,795 |
| 2018-11-07 | $20.91 | $21.02 | $20.76 | $21.00 | $18.21 | 120,516 |
| 2018-11-06 | $20.60 | $20.68 | $20.54 | $20.65 | $17.91 | 213,762 |
| 2018-11-05 | $20.66 | $20.75 | $20.61 | $20.73 | $17.97 | 256,200 |
| 2018-11-02 | $20.91 | $20.91 | $20.38 | $20.59 | $17.85 | 1,312,696 |
| 2018-11-01 | $20.27 | $20.60 | $20.16 | $20.59 | $17.85 | 248,199 |
| 2018-10-31 | $20.01 | $20.14 | $19.96 | $20.03 | $17.37 | 751,935 |
| 2018-10-30 | $19.61 | $19.95 | $19.61 | $19.95 | $17.30 | 3,409,749 |
| 2018-10-29 | $20.01 | $20.02 | $19.26 | $19.47 | $16.88 | 295,029 |
| 2018-10-26 | $19.58 | $19.91 | $19.56 | $19.83 | $17.19 | 1,581,564 |
| 2018-10-25 | $19.74 | $20.06 | $19.71 | $19.93 | $17.28 | 237,952 |
| 2018-10-24 | $20.02 | $20.03 | $19.51 | $19.53 | $16.93 | 141,959 |
| 2018-10-23 | $19.91 | $20.18 | $19.74 | $20.10 | $17.43 | 1,624,390 |
| 2018-10-22 | $20.44 | $20.44 | $20.22 | $20.31 | $17.61 | 320,609 |
| 2018-10-19 | $20.27 | $20.37 | $20.11 | $20.18 | $17.50 | 384,008 |
| 2018-10-18 | $20.27 | $20.32 | $19.94 | $20.00 | $17.34 | 179,144 |
| 2018-10-17 | $20.61 | $20.63 | $20.42 | $20.50 | $17.78 | 166,977 |
| 2018-10-16 | $20.48 | $20.76 | $20.41 | $20.75 | $17.99 | 187,556 |
| 2018-10-15 | $20.30 | $20.41 | $20.22 | $20.28 | $17.58 | 255,928 |
| 2018-10-12 | $20.40 | $20.44 | $20.14 | $20.41 | $17.70 | 357,203 |
| 2018-10-11 | $20.14 | $20.24 | $19.75 | $19.93 | $17.28 | 673,233 |
| 2018-10-10 | $20.61 | $20.63 | $20.10 | $20.10 | $17.43 | 602,064 |
| 2018-10-09 | $20.57 | $20.77 | $20.53 | $20.73 | $17.97 | 79,434 |
| 2018-10-08 | $20.48 | $20.71 | $20.47 | $20.67 | $17.92 | 106,555 |
| 2018-10-05 | $20.61 | $20.61 | $20.31 | $20.48 | $17.76 | 112,273 |
| 2018-10-04 | $20.80 | $20.80 | $20.42 | $20.54 | $17.81 | 186,395 |
| 2018-10-03 | $21.25 | $21.27 | $20.91 | $20.99 | $18.20 | 163,112 |
| 2018-10-02 | $20.98 | $21.13 | $20.96 | $21.07 | $18.27 | 634,753 |
| 2018-10-01 | $21.28 | $21.28 | $21.14 | $21.21 | $18.39 | 254,825 |
| 2018-09-28 | $21.14 | $21.23 | $21.01 | $21.14 | $18.33 | 216,097 |
| 2018-09-27 | $21.09 | $21.26 | $21.09 | $21.19 | $18.37 | 135,062 |
| 2018-09-26 | $20.93 | $21.22 | $20.93 | $21.01 | $18.22 | 110,739 |
| 2018-09-25 | $20.88 | $20.99 | $20.87 | $20.97 | $18.18 | 145,635 |
| 2018-09-24 | $20.84 | $20.91 | $20.82 | $20.88 | $18.10 | 289,202 |
| 2018-09-21 | $21.31 | $21.44 | $21.31 | $21.39 | $18.22 | 167,201 |
| 2018-09-20 | $21.24 | $21.31 | $21.14 | $21.30 | $18.15 | 200,839 |
| 2018-09-19 | $21.08 | $21.19 | $21.01 | $21.14 | $18.01 | 302,146 |
| 2018-09-18 | $20.77 | $20.94 | $20.77 | $20.92 | $17.82 | 166,382 |
| 2018-09-17 | $20.61 | $20.69 | $20.60 | $20.62 | $17.57 | 116,926 |
| 2018-09-14 | $20.78 | $20.82 | $20.56 | $20.68 | $17.62 | 178,291 |
| 2018-09-13 | $20.77 | $20.81 | $20.62 | $20.68 | $17.62 | 136,715 |
| 2018-09-12 | $20.33 | $20.62 | $20.20 | $20.53 | $17.49 | 415,636 |
| 2018-09-11 | $20.15 | $20.33 | $20.11 | $20.33 | $17.32 | 557,545 |
| 2018-09-10 | $20.49 | $20.49 | $20.27 | $20.31 | $17.30 | 664,714 |
| 2018-09-07 | $20.54 | $20.67 | $20.42 | $20.51 | $17.47 | 479,514 |
| 2018-09-06 | $20.57 | $20.61 | $20.45 | $20.61 | $17.56 | 138,492 |
| 2018-09-05 | $20.52 | $20.56 | $20.35 | $20.50 | $17.46 | 3,677,068 |
| 2018-09-04 | $20.74 | $20.74 | $20.63 | $20.68 | $17.62 | 276,211 |
| 2018-08-31 | $20.94 | $21.15 | $20.92 | $21.12 | $17.99 | 117,756 |
| 2018-08-30 | $21.20 | $21.20 | $20.87 | $20.91 | $17.81 | 177,795 |
| 2018-08-29 | $21.24 | $21.49 | $21.24 | $21.46 | $18.28 | 144,668 |
| 2018-08-28 | $21.44 | $21.44 | $21.24 | $21.30 | $18.15 | 79,218 |
| 2018-08-27 | $21.22 | $21.44 | $21.22 | $21.36 | $18.20 | 123,699 |
| 2018-08-24 | $20.99 | $21.11 | $20.97 | $21.11 | $17.98 | 86,947 |
| 2018-08-23 | $20.94 | $21.00 | $20.71 | $20.72 | $17.65 | 143,539 |
| 2018-08-22 | $20.88 | $21.11 | $20.88 | $21.09 | $17.97 | 173,228 |
| 2018-08-21 | $20.94 | $21.04 | $20.90 | $20.95 | $17.85 | 95,962 |
| 2018-08-20 | $20.76 | $20.81 | $20.67 | $20.80 | $17.72 | 108,048 |
| 2018-08-17 | $20.48 | $20.77 | $20.35 | $20.77 | $17.69 | 114,964 |
| 2018-08-16 | $20.73 | $20.75 | $20.60 | $20.61 | $17.56 | 114,197 |
| 2018-08-15 | $20.46 | $20.55 | $20.31 | $20.51 | $17.47 | 335,108 |
| 2018-08-14 | $20.86 | $21.02 | $20.86 | $21.00 | $17.89 | 81,438 |
| 2018-08-13 | $20.86 | $20.89 | $20.62 | $20.76 | $17.69 | 102,894 |
| 2018-08-10 | $21.09 | $21.09 | $20.93 | $21.01 | $17.90 | 124,809 |
| 2018-08-09 | $21.64 | $21.65 | $21.50 | $21.53 | $18.34 | 60,893 |
| 2018-08-08 | $21.61 | $21.71 | $21.55 | $21.60 | $18.40 | 537,877 |
| 2018-08-07 | $21.76 | $21.82 | $21.66 | $21.70 | $18.49 | 154,401 |
| 2018-08-06 | $21.53 | $21.57 | $21.48 | $21.51 | $18.32 | 71,265 |
| 2018-08-03 | $21.46 | $21.70 | $21.46 | $21.70 | $18.49 | 110,274 |
| 2018-08-02 | $21.28 | $21.48 | $21.24 | $21.41 | $18.24 | 985,559 |
| 2018-08-01 | $21.68 | $21.75 | $21.55 | $21.60 | $18.40 | 325,569 |
| 2018-07-31 | $21.75 | $21.92 | $21.74 | $21.86 | $18.62 | 101,457 |
| 2018-07-30 | $21.74 | $21.84 | $21.69 | $21.78 | $18.55 | 217,800 |
| 2018-07-27 | $21.70 | $21.82 | $21.59 | $21.69 | $18.48 | 69,819 |
| 2018-07-26 | $21.67 | $21.72 | $21.54 | $21.57 | $18.38 | 112,329 |
| 2018-07-25 | $21.68 | $21.85 | $21.59 | $21.84 | $18.61 | 52,541 |
| 2018-07-24 | $21.40 | $21.58 | $21.40 | $21.49 | $18.31 | 92,310 |
| 2018-07-23 | $21.14 | $21.18 | $21.10 | $21.18 | $18.04 | 182,547 |
| 2018-07-20 | $21.02 | $21.20 | $21.02 | $21.18 | $18.04 | 128,228 |
| 2018-07-19 | $20.69 | $20.84 | $20.64 | $20.77 | $17.69 | 272,446 |
| 2018-07-18 | $20.94 | $21.02 | $20.84 | $20.98 | $17.87 | 137,332 |
| 2018-07-17 | $20.75 | $21.06 | $20.75 | $21.04 | $17.92 | 255,546 |
| 2018-07-16 | $20.91 | $20.92 | $20.81 | $20.90 | $17.80 | 196,225 |
| 2018-07-13 | $20.91 | $21.03 | $20.88 | $21.00 | $17.89 | 141,719 |
| 2018-07-12 | $20.96 | $21.03 | $20.90 | $21.00 | $17.89 | 119,770 |
| 2018-07-11 | $20.85 | $20.93 | $20.67 | $20.69 | $17.63 | 977,680 |
| 2018-07-10 | $21.15 | $21.17 | $21.02 | $21.17 | $18.03 | 105,988 |
| 2018-07-09 | $21.07 | $21.17 | $20.97 | $21.16 | $18.03 | 362,615 |
| 2018-07-06 | $20.57 | $20.83 | $20.54 | $20.78 | $17.70 | 249,726 |
| 2018-07-05 | $20.59 | $20.61 | $20.46 | $20.56 | $17.52 | 533,045 |
| 2018-07-03 | $20.60 | $20.63 | $20.50 | $20.52 | $17.48 | 157,499 |
| 2018-07-02 | $20.40 | $20.45 | $20.27 | $20.43 | $17.40 | 627,143 |
| 2018-06-29 | $20.54 | $20.70 | $20.54 | $20.67 | $17.61 | 179,122 |
| 2018-06-28 | $20.16 | $20.35 | $20.12 | $20.35 | $17.34 | 612,127 |
| 2018-06-27 | $20.51 | $20.53 | $20.06 | $20.14 | $17.16 | 1,117,740 |
| 2018-06-26 | $20.60 | $20.62 | $20.48 | $20.55 | $17.51 | 176,715 |
| 2018-06-25 | $20.61 | $20.67 | $20.43 | $20.63 | $17.57 | 414,378 |
| 2018-06-22 | $20.83 | $20.89 | $20.76 | $20.82 | $17.74 | 159,207 |
| 2018-06-21 | $20.80 | $20.80 | $20.62 | $20.65 | $17.59 | 1,238,895 |
| 2018-06-20 | $21.00 | $21.05 | $20.90 | $20.96 | $17.86 | 684,364 |
| 2018-06-19 | $20.66 | $20.88 | $20.57 | $20.84 | $17.75 | 657,076 |
| 2018-06-18 | $20.92 | $21.01 | $20.82 | $20.99 | $17.88 | 1,439,252 |
| 2018-06-15 | $21.22 | $21.45 | $21.17 | $21.43 | $18.12 | 3,372,031 |
| 2018-06-14 | $21.61 | $21.64 | $21.38 | $21.38 | $18.08 | 422,938 |
| 2018-06-13 | $21.73 | $21.86 | $21.47 | $21.61 | $18.27 | 298,181 |
| 2018-06-12 | $21.77 | $21.81 | $21.65 | $21.74 | $18.38 | 145,330 |
| 2018-06-11 | $21.82 | $21.87 | $21.75 | $21.77 | $18.41 | 236,109 |
| 2018-06-08 | $21.79 | $21.93 | $21.64 | $21.88 | $18.50 | 286,358 |
| 2018-06-07 | $22.06 | $22.14 | $21.69 | $21.86 | $18.48 | 134,649 |
| 2018-06-06 | $22.06 | $22.19 | $22.00 | $22.19 | $18.76 | 267,656 |
| 2018-06-05 | $22.04 | $22.08 | $21.92 | $21.94 | $18.55 | 165,319 |
| 2018-06-04 | $22.12 | $22.22 | $22.10 | $22.17 | $18.75 | 893,288 |
| 2018-06-01 | $21.91 | $22.03 | $21.81 | $21.91 | $18.53 | 557,624 |
| 2018-05-31 | $21.77 | $21.83 | $21.66 | $21.76 | $18.40 | 138,646 |
| 2018-05-30 | $21.58 | $21.79 | $21.49 | $21.78 | $18.42 | 333,074 |
| 2018-05-29 | $21.76 | $21.76 | $21.43 | $21.53 | $18.21 | 262,289 |
| 2018-05-25 | $22.04 | $22.15 | $22.02 | $22.08 | $18.67 | 101,497 |
| 2018-05-24 | $22.12 | $22.13 | $21.92 | $22.13 | $18.71 | 106,505 |
| 2018-05-23 | $22.09 | $22.32 | $22.05 | $22.31 | $18.87 | 122,411 |
| 2018-05-22 | $22.51 | $22.57 | $22.44 | $22.48 | $19.01 | 101,828 |
| 2018-05-21 | $22.45 | $22.57 | $22.32 | $22.42 | $18.96 | 93,154 |
| 2018-05-18 | $22.24 | $22.29 | $22.18 | $22.28 | $18.84 | 119,211 |
| 2018-05-17 | $22.56 | $22.62 | $22.35 | $22.41 | $18.95 | 388,495 |
| 2018-05-16 | $22.76 | $22.90 | $22.73 | $22.76 | $19.25 | 1,810,811 |
| 2018-05-15 | $22.65 | $22.69 | $22.47 | $22.64 | $19.14 | 111,204 |
| 2018-05-14 | $23.14 | $23.19 | $23.00 | $23.04 | $19.48 | 71,109 |
| 2018-05-11 | $23.12 | $23.12 | $22.91 | $22.95 | $19.41 | 97,330 |
| 2018-05-10 | $22.76 | $23.01 | $22.76 | $22.97 | $19.42 | 145,391 |
| 2018-05-09 | $22.48 | $22.53 | $22.39 | $22.53 | $19.05 | 156,277 |
| 2018-05-08 | $22.40 | $22.42 | $22.23 | $22.40 | $18.94 | 377,541 |
| 2018-05-07 | $22.32 | $22.45 | $22.26 | $22.31 | $18.87 | 83,187 |
| 2018-05-04 | $22.22 | $22.59 | $22.22 | $22.54 | $19.06 | 94,622 |
| 2018-05-03 | $22.49 | $22.52 | $22.16 | $22.45 | $18.98 | 196,461 |
| 2018-05-02 | $22.75 | $22.77 | $22.51 | $22.54 | $19.06 | 724,556 |
| 2018-05-01 | $22.64 | $22.66 | $22.36 | $22.66 | $19.16 | 455,369 |
| 2018-04-30 | $23.05 | $23.07 | $22.76 | $22.78 | $19.26 | 280,633 |
| 2018-04-27 | $22.92 | $22.96 | $22.83 | $22.94 | $19.40 | 454,216 |
| 2018-04-26 | $22.64 | $22.82 | $22.60 | $22.81 | $19.29 | 75,756 |
| 2018-04-25 | $22.58 | $22.60 | $22.45 | $22.58 | $19.09 | 243,621 |
| 2018-04-24 | $22.98 | $23.06 | $22.65 | $22.76 | $19.25 | 199,879 |
| 2018-04-23 | $22.83 | $22.91 | $22.71 | $22.77 | $19.25 | 119,353 |
| 2018-04-20 | $23.09 | $23.09 | $22.85 | $22.94 | $19.40 | 70,531 |
| 2018-04-19 | $23.36 | $23.39 | $23.14 | $23.24 | $19.65 | 54,943 |
| 2018-04-18 | $23.15 | $23.34 | $23.13 | $23.30 | $19.70 | 248,665 |
| 2018-04-17 | $22.85 | $23.06 | $22.82 | $23.01 | $19.46 | 171,460 |
| 2018-04-16 | $22.92 | $22.96 | $22.80 | $22.95 | $19.41 | 82,827 |
| 2018-04-13 | $23.21 | $23.26 | $22.96 | $23.02 | $19.47 | 111,952 |
| 2018-04-12 | $23.19 | $23.31 | $23.18 | $23.25 | $19.66 | 123,417 |
| 2018-04-11 | $23.00 | $23.28 | $23.00 | $23.24 | $19.65 | 111,938 |
| 2018-04-10 | $22.98 | $23.15 | $22.93 | $23.11 | $19.54 | 72,002 |
| 2018-04-09 | $22.99 | $22.99 | $22.67 | $22.69 | $19.19 | 346,484 |
| 2018-04-06 | $23.19 | $23.32 | $22.87 | $22.98 | $19.43 | 141,037 |
| 2018-04-05 | $23.39 | $23.52 | $23.33 | $23.43 | $19.81 | 144,175 |
| 2018-04-04 | $22.79 | $23.35 | $22.79 | $23.34 | $19.74 | 410,329 |
| 2018-04-03 | $23.30 | $23.38 | $23.14 | $23.33 | $19.73 | 374,325 |
| 2018-04-02 | $23.36 | $23.51 | $22.92 | $23.12 | $19.55 | 517,220 |
| 2018-03-29 | $23.21 | $23.62 | $23.18 | $23.51 | $19.88 | 376,708 |
| 2018-03-28 | $23.14 | $23.20 | $22.94 | $23.13 | $19.56 | 160,028 |
| 2018-03-27 | $23.57 | $23.64 | $23.13 | $23.20 | $19.62 | 379,154 |
| 2018-03-26 | $23.54 | $23.60 | $23.19 | $23.56 | $19.92 | 118,616 |
| 2018-03-23 | $23.32 | $23.34 | $22.93 | $22.95 | $19.41 | 128,430 |
| 2018-03-22 | $23.35 | $23.53 | $23.22 | $23.25 | $19.66 | 332,893 |
| 2018-03-21 | $23.59 | $23.93 | $23.57 | $23.86 | $20.18 | 72,673 |
| 2018-03-20 | $23.62 | $23.68 | $23.53 | $23.62 | $19.97 | 112,554 |
| 2018-03-19 | $23.58 | $23.59 | $23.35 | $23.48 | $19.85 | 142,584 |
| 2018-03-16 | $23.69 | $23.81 | $23.69 | $23.71 | $20.02 | 97,401 |
| 2018-03-15 | $23.97 | $23.97 | $23.68 | $23.80 | $20.10 | 126,565 |
| 2018-03-14 | $24.18 | $24.18 | $23.83 | $23.96 | $20.23 | 105,972 |
| 2018-03-13 | $24.27 | $24.32 | $23.91 | $24.00 | $20.27 | 84,740 |
| 2018-03-12 | $24.11 | $24.24 | $24.02 | $24.21 | $20.44 | 1,626,009 |
| 2018-03-09 | $23.83 | $24.07 | $23.77 | $24.07 | $20.33 | 159,219 |
| 2018-03-08 | $23.69 | $23.71 | $23.53 | $23.66 | $19.98 | 231,879 |
| 2018-03-07 | $23.56 | $23.65 | $23.41 | $23.63 | $19.95 | 74,591 |
| 2018-03-06 | $23.90 | $23.91 | $23.69 | $23.75 | $20.06 | 118,974 |
| 2018-03-05 | $23.38 | $23.72 | $23.38 | $23.66 | $19.98 | 704,571 |
| 2018-03-02 | $23.31 | $23.65 | $23.17 | $23.60 | $19.93 | 948,480 |
| 2018-03-01 | $23.80 | $23.92 | $23.38 | $23.59 | $19.92 | 249,815 |
| 2018-02-28 | $24.08 | $24.08 | $23.65 | $23.66 | $19.98 | 95,684 |
| 2018-02-27 | $24.35 | $24.36 | $24.00 | $24.00 | $20.27 | 225,641 |
| 2018-02-26 | $24.44 | $24.67 | $24.37 | $24.64 | $20.81 | 142,696 |
| 2018-02-23 | $24.27 | $24.41 | $24.18 | $24.41 | $20.61 | 85,668 |
| 2018-02-22 | $24.04 | $24.20 | $23.98 | $24.03 | $20.29 | 530,690 |
| 2018-02-21 | $24.12 | $24.40 | $23.91 | $23.91 | $20.19 | 181,825 |
| 2018-02-20 | $23.78 | $23.92 | $23.75 | $23.84 | $20.13 | 99,440 |
| 2018-02-16 | $24.00 | $24.33 | $24.00 | $24.10 | $20.35 | 591,085 |
| 2018-02-15 | $24.16 | $24.27 | $23.90 | $24.23 | $20.46 | 169,345 |
| 2018-02-14 | $23.17 | $23.82 | $23.15 | $23.80 | $20.10 | 330,266 |
| 2018-02-13 | $23.07 | $23.29 | $23.07 | $23.26 | $19.64 | 98,539 |
| 2018-02-12 | $23.03 | $23.26 | $22.90 | $23.12 | $19.52 | 238,843 |
| 2018-02-09 | $22.72 | $22.88 | $22.10 | $22.76 | $19.22 | 293,675 |
| 2018-02-08 | $23.34 | $23.34 | $22.40 | $22.43 | $18.94 | 225,418 |
| 2018-02-07 | $23.66 | $23.85 | $23.30 | $23.31 | $19.68 | 124,774 |
| 2018-02-06 | $23.26 | $24.24 | $23.26 | $24.04 | $20.30 | 423,624 |
| 2018-02-05 | $24.17 | $24.34 | $23.38 | $23.39 | $19.75 | 288,340 |
| 2018-02-02 | $24.52 | $24.52 | $24.15 | $24.15 | $20.39 | 285,918 |
| 2018-02-01 | $24.76 | $24.90 | $24.70 | $24.71 | $20.87 | 111,376 |
| 2018-01-31 | $25.00 | $25.01 | $24.66 | $24.83 | $20.97 | 251,279 |
| 2018-01-30 | $24.71 | $24.71 | $24.52 | $24.63 | $20.80 | 394,081 |
| 2018-01-29 | $24.95 | $25.03 | $24.88 | $24.90 | $21.03 | 283,836 |
| 2018-01-26 | $25.14 | $25.32 | $25.10 | $25.30 | $21.36 | 181,475 |
| 2018-01-25 | $25.03 | $25.24 | $24.94 | $25.01 | $21.12 | 586,010 |
| 2018-01-24 | $24.90 | $25.07 | $24.79 | $25.03 | $21.14 | 173,409 |
| 2018-01-23 | $24.55 | $24.67 | $24.52 | $24.66 | $20.82 | 181,831 |
| 2018-01-22 | $24.38 | $24.60 | $24.37 | $24.60 | $20.77 | 179,760 |
| 2018-01-19 | $24.31 | $24.38 | $24.23 | $24.36 | $20.57 | 104,688 |
| 2018-01-18 | $24.13 | $24.26 | $24.13 | $24.22 | $20.45 | 307,393 |
| 2018-01-17 | $23.92 | $24.14 | $23.90 | $24.10 | $20.35 | 567,992 |
| 2018-01-16 | $23.80 | $23.88 | $23.66 | $23.69 | $20.00 | 155,586 |
| 2018-01-12 | $23.53 | $23.72 | $23.40 | $23.72 | $20.03 | 110,781 |
| 2018-01-11 | $23.25 | $23.49 | $23.25 | $23.48 | $19.83 | 221,770 |
| 2018-01-10 | $23.21 | $23.29 | $23.16 | $23.26 | $19.64 | 143,207 |
| 2018-01-09 | $23.33 | $23.33 | $23.22 | $23.28 | $19.66 | 129,051 |
| 2018-01-08 | $23.30 | $23.35 | $23.25 | $23.32 | $19.69 | 115,851 |
| 2018-01-05 | $23.20 | $23.33 | $23.16 | $23.33 | $19.70 | 134,351 |
| 2018-01-04 | $23.07 | $23.18 | $23.07 | $23.12 | $19.52 | 97,725 |
| 2018-01-03 | $22.87 | $22.98 | $22.84 | $22.95 | $19.38 | 344,213 |
| 2018-01-02 | $22.70 | $22.81 | $22.66 | $22.80 | $19.25 | 259,389 |
| 2017-12-29 | $22.35 | $22.44 | $22.31 | $22.33 | $18.86 | 238,504 |
| 2017-12-28 | $22.26 | $22.28 | $22.14 | $22.22 | $18.76 | 146,933 |
| 2017-12-27 | $22.06 | $22.13 | $22.05 | $22.09 | $18.65 | 86,216 |
| 2017-12-26 | $21.93 | $22.06 | $21.92 | $22.04 | $18.61 | 157,516 |
| 2017-12-22 | $21.88 | $22.00 | $21.86 | $22.00 | $18.58 | 240,911 |
| 2017-12-21 | $21.76 | $21.94 | $21.76 | $21.87 | $18.47 | 1,803,277 |
| 2017-12-20 | $21.62 | $21.79 | $21.61 | $21.67 | $18.30 | 3,513,019 |
| 2017-12-19 | $21.67 | $21.67 | $21.50 | $21.56 | $18.21 | 143,621 |
| 2017-12-18 | $21.62 | $21.74 | $21.62 | $21.63 | $18.27 | 89,905 |
| 2017-12-15 | $21.56 | $21.60 | $21.47 | $21.56 | $18.08 | 108,096 |
| 2017-12-14 | $21.51 | $21.63 | $21.48 | $21.48 | $18.02 | 56,427 |
| 2017-12-13 | $21.54 | $21.66 | $21.54 | $21.59 | $18.11 | 266,008 |
| 2017-12-12 | $21.30 | $21.50 | $21.23 | $21.44 | $17.98 | 261,431 |
| 2017-12-11 | $21.39 | $21.48 | $21.39 | $21.42 | $17.96 | 138,660 |
| 2017-12-08 | $21.34 | $21.45 | $21.26 | $21.36 | $17.91 | 61,211 |
| 2017-12-07 | $21.05 | $21.23 | $21.05 | $21.20 | $17.78 | 290,711 |
| 2017-12-06 | $21.24 | $21.31 | $21.16 | $21.27 | $17.84 | 51,703 |
| 2017-12-05 | $21.59 | $21.67 | $21.46 | $21.53 | $18.06 | 67,791 |
| 2017-12-04 | $21.60 | $21.66 | $21.44 | $21.50 | $18.03 | 571,238 |
| 2017-12-01 | $21.46 | $21.48 | $21.24 | $21.40 | $17.95 | 218,713 |
| 2017-11-30 | $21.57 | $21.57 | $21.41 | $21.44 | $17.98 | 254,001 |
| 2017-11-29 | $21.84 | $21.84 | $21.62 | $21.63 | $18.14 | 111,503 |
| 2017-11-28 | $21.89 | $21.98 | $21.81 | $21.94 | $18.40 | 109,104 |
| 2017-11-27 | $21.89 | $21.89 | $21.79 | $21.81 | $18.29 | 44,988 |
| 2017-11-24 | $21.98 | $22.05 | $21.98 | $22.04 | $18.48 | 54,415 |
| 2017-11-22 | $22.03 | $22.09 | $21.95 | $22.04 | $18.48 | 63,055 |
| 2017-11-21 | $21.85 | $21.98 | $21.85 | $21.86 | $18.33 | 89,055 |
| 2017-11-20 | $21.47 | $21.63 | $21.46 | $21.62 | $18.13 | 116,629 |
| 2017-11-17 | $21.54 | $21.66 | $21.51 | $21.58 | $18.10 | 89,657 |
| 2017-11-16 | $21.37 | $21.53 | $21.35 | $21.49 | $18.02 | 292,185 |
| 2017-11-15 | $21.10 | $21.17 | $21.01 | $21.12 | $17.71 | 141,288 |
| 2017-11-14 | $21.45 | $21.45 | $21.27 | $21.31 | $17.87 | 95,495 |
| 2017-11-13 | $21.45 | $21.53 | $21.42 | $21.49 | $18.02 | 86,753 |
| 2017-11-10 | $21.63 | $21.63 | $21.53 | $21.60 | $18.12 | 79,271 |
| 2017-11-09 | $21.66 | $21.73 | $21.54 | $21.66 | $18.17 | 107,579 |
| 2017-11-08 | $21.72 | $21.81 | $21.67 | $21.81 | $18.29 | 82,627 |
| 2017-11-07 | $21.82 | $21.85 | $21.62 | $21.66 | $18.17 | 73,591 |
| 2017-11-06 | $21.61 | $21.80 | $21.61 | $21.80 | $18.28 | 150,735 |
| 2017-11-03 | $21.69 | $21.69 | $21.44 | $21.59 | $18.11 | 119,403 |
| 2017-11-02 | $21.66 | $21.77 | $21.61 | $21.76 | $18.25 | 445,643 |
| 2017-11-01 | $21.79 | $21.83 | $21.63 | $21.68 | $18.18 | 74,527 |
| 2017-10-31 | $21.66 | $21.71 | $21.60 | $21.61 | $18.12 | 1,148,542 |
| 2017-10-30 | $21.79 | $21.82 | $21.62 | $21.67 | $18.17 | 839,833 |
| 2017-10-27 | $21.68 | $21.90 | $21.68 | $21.90 | $18.37 | 88,586 |
| 2017-10-26 | $21.76 | $21.82 | $21.59 | $21.61 | $18.12 | 97,697 |
| 2017-10-25 | $21.84 | $21.88 | $21.58 | $21.75 | $18.24 | 244,733 |
| 2017-10-24 | $21.76 | $21.84 | $21.71 | $21.79 | $18.28 | 141,495 |
| 2017-10-23 | $21.84 | $21.85 | $21.70 | $21.73 | $18.22 | 52,675 |
| 2017-10-20 | $21.92 | $21.96 | $21.87 | $21.93 | $18.39 | 74,673 |
| 2017-10-19 | $21.86 | $21.86 | $21.76 | $21.86 | $18.33 | 71,076 |
| 2017-10-18 | $22.07 | $22.08 | $21.97 | $22.02 | $18.47 | 155,059 |
| 2017-10-17 | $22.00 | $22.02 | $21.90 | $22.00 | $18.45 | 134,475 |
| 2017-10-16 | $22.20 | $22.22 | $22.09 | $22.12 | $18.55 | 101,712 |
| 2017-10-13 | $22.10 | $22.15 | $22.07 | $22.14 | $18.57 | 127,619 |
| 2017-10-12 | $21.91 | $21.95 | $21.86 | $21.92 | $18.38 | 78,574 |
| 2017-10-11 | $21.78 | $21.91 | $21.77 | $21.88 | $18.35 | 68,907 |
| 2017-10-10 | $21.77 | $21.82 | $21.74 | $21.82 | $18.30 | 89,134 |
| 2017-10-09 | $21.61 | $21.61 | $21.51 | $21.58 | $18.10 | 77,229 |
| 2017-10-06 | $21.61 | $21.70 | $21.57 | $21.70 | $18.20 | 73,125 |
| 2017-10-05 | $21.78 | $21.94 | $21.78 | $21.83 | $18.31 | 89,710 |
| 2017-10-04 | $21.68 | $21.75 | $21.67 | $21.71 | $18.21 | 68,022 |
| 2017-10-03 | $21.47 | $21.66 | $21.47 | $21.64 | $18.15 | 506,016 |
| 2017-10-02 | $21.28 | $21.39 | $21.21 | $21.31 | $17.87 | 336,270 |
| 2017-09-29 | $21.30 | $21.37 | $21.23 | $21.33 | $17.89 | 248,748 |
| 2017-09-28 | $21.04 | $21.15 | $21.04 | $21.13 | $17.72 | 186,634 |
| 2017-09-27 | $21.20 | $21.24 | $21.07 | $21.18 | $17.76 | 685,286 |
| 2017-09-26 | $21.37 | $21.39 | $21.25 | $21.30 | $17.86 | 64,692 |
| 2017-09-25 | $21.43 | $21.43 | $21.22 | $21.29 | $17.86 | 112,650 |
| 2017-09-22 | $21.62 | $21.66 | $21.59 | $21.61 | $18.12 | 140,179 |
| 2017-09-21 | $21.81 | $21.81 | $21.71 | $21.76 | $18.25 | 220,305 |
| 2017-09-20 | $21.79 | $21.84 | $21.53 | $21.75 | $18.24 | 71,030 |
| 2017-09-19 | $21.75 | $21.83 | $21.72 | $21.80 | $18.28 | 96,733 |
| 2017-09-18 | $22.05 | $22.05 | $21.77 | $21.83 | $18.31 | 138,159 |
| 2017-09-15 | $22.09 | $22.19 | $22.03 | $22.19 | $18.32 | 71,782 |
| 2017-09-14 | $21.96 | $22.08 | $21.96 | $22.05 | $18.21 | 431,269 |
| 2017-09-13 | $22.11 | $22.11 | $22.01 | $22.06 | $18.22 | 204,536 |
| 2017-09-12 | $22.19 | $22.25 | $22.10 | $22.19 | $18.32 | 165,818 |
| 2017-09-11 | $22.13 | $22.30 | $22.13 | $22.24 | $18.36 | 203,923 |
| 2017-09-08 | $22.13 | $22.13 | $21.96 | $21.99 | $18.16 | 85,046 |
| 2017-09-07 | $22.07 | $22.15 | $22.03 | $22.15 | $18.29 | 226,097 |
| 2017-09-06 | $21.93 | $22.03 | $21.88 | $22.01 | $18.17 | 114,063 |
| 2017-09-05 | $22.00 | $22.00 | $21.74 | $21.86 | $18.05 | 570,689 |
| 2017-09-01 | $22.00 | $22.07 | $21.97 | $22.05 | $18.21 | 132,601 |
| 2017-08-31 | $21.92 | $21.93 | $21.86 | $21.90 | $18.08 | 410,213 |
| 2017-08-30 | $21.80 | $21.87 | $21.80 | $21.85 | $18.04 | 202,887 |
| 2017-08-29 | $21.67 | $21.85 | $21.65 | $21.85 | $18.04 | 148,898 |
| 2017-08-28 | $21.89 | $21.89 | $21.75 | $21.80 | $18.00 | 209,499 |
| 2017-08-25 | $21.79 | $21.87 | $21.76 | $21.83 | $18.03 | 160,356 |
| 2017-08-24 | $21.55 | $21.65 | $21.52 | $21.59 | $17.83 | 146,353 |
| 2017-08-23 | $21.35 | $21.52 | $21.34 | $21.51 | $17.76 | 130,212 |
| 2017-08-22 | $21.35 | $21.43 | $21.35 | $21.35 | $17.63 | 90,055 |
| 2017-08-21 | $21.17 | $21.21 | $21.10 | $21.17 | $17.48 | 53,645 |
| 2017-08-18 | $20.94 | $21.12 | $20.88 | $21.07 | $17.40 | 138,878 |
| 2017-08-17 | $21.10 | $21.16 | $20.89 | $20.91 | $17.27 | 66,050 |
| 2017-08-16 | $21.15 | $21.20 | $21.11 | $21.20 | $17.51 | 101,005 |
| 2017-08-15 | $20.96 | $21.00 | $20.90 | $20.98 | $17.32 | 103,456 |
| 2017-08-14 | $20.98 | $21.08 | $20.97 | $20.99 | $17.33 | 133,614 |
| 2017-08-11 | $20.81 | $20.93 | $20.79 | $20.85 | $17.22 | 65,488 |
| 2017-08-10 | $21.08 | $21.08 | $20.77 | $20.78 | $17.16 | 144,499 |
| 2017-08-09 | $21.23 | $21.28 | $21.15 | $21.27 | $17.56 | 64,994 |
| 2017-08-08 | $21.42 | $21.56 | $21.40 | $21.43 | $17.70 | 85,741 |
| 2017-08-07 | $21.30 | $21.41 | $21.30 | $21.41 | $17.68 | 45,151 |
| 2017-08-04 | $21.26 | $21.29 | $21.17 | $21.27 | $17.56 | 86,026 |
| 2017-08-03 | $21.23 | $21.24 | $21.16 | $21.23 | $17.53 | 137,199 |
| 2017-08-02 | $21.19 | $21.26 | $21.12 | $21.25 | $17.55 | 435,075 |
| 2017-08-01 | $21.16 | $21.20 | $21.12 | $21.17 | $17.48 | 214,179 |
| 2017-07-31 | $21.04 | $21.09 | $21.00 | $21.09 | $17.41 | 159,430 |
| 2017-07-28 | $20.93 | $21.05 | $20.93 | $21.03 | $17.37 | 99,364 |
| 2017-07-27 | $21.17 | $21.17 | $20.95 | $21.03 | $17.37 | 56,863 |
| 2017-07-26 | $20.99 | $21.15 | $20.98 | $21.11 | $17.43 | 67,815 |
| 2017-07-25 | $20.99 | $20.99 | $20.92 | $20.95 | $17.30 | 52,901 |
| 2017-07-24 | $20.87 | $20.93 | $20.85 | $20.92 | $17.27 | 70,371 |
| 2017-07-21 | $20.95 | $21.02 | $20.85 | $20.89 | $17.25 | 106,301 |
| 2017-07-20 | $21.01 | $21.01 | $20.91 | $20.97 | $17.32 | 55,633 |
| 2017-07-19 | $20.98 | $21.01 | $20.94 | $21.00 | $17.34 | 224,196 |
| 2017-07-18 | $20.75 | $20.83 | $20.70 | $20.82 | $17.19 | 121,194 |
| 2017-07-17 | $20.79 | $20.81 | $20.76 | $20.80 | $17.18 | 61,394 |
| 2017-07-14 | $20.74 | $20.89 | $20.74 | $20.87 | $17.23 | 60,267 |
| 2017-07-13 | $20.52 | $20.63 | $20.51 | $20.61 | $17.02 | 117,766 |
| 2017-07-12 | $20.42 | $20.58 | $20.39 | $20.55 | $16.97 | 120,418 |
| 2017-07-11 | $20.05 | $20.15 | $20.01 | $20.11 | $16.61 | 65,918 |
| 2017-07-10 | $19.80 | $19.93 | $19.80 | $19.92 | $16.45 | 63,163 |
| 2017-07-07 | $19.77 | $19.81 | $19.71 | $19.79 | $16.34 | 58,110 |
| 2017-07-06 | $19.85 | $19.90 | $19.73 | $19.76 | $16.32 | 202,965 |
| 2017-07-05 | $19.91 | $19.97 | $19.79 | $19.96 | $16.48 | 943,514 |
| 2017-07-03 | $19.98 | $20.03 | $19.95 | $19.99 | $16.51 | 66,987 |
| 2017-06-30 | $19.86 | $19.93 | $19.81 | $19.85 | $16.39 | 58,339 |
| 2017-06-29 | $19.88 | $19.88 | $19.60 | $19.74 | $16.30 | 60,881 |
| 2017-06-28 | $19.88 | $19.98 | $19.81 | $19.94 | $16.47 | 78,317 |
| 2017-06-27 | $19.86 | $19.94 | $19.75 | $19.77 | $16.32 | 114,514 |
| 2017-06-26 | $19.92 | $20.01 | $19.90 | $19.99 | $16.51 | 62,188 |
| 2017-06-23 | $19.69 | $19.80 | $19.63 | $19.73 | $16.29 | 58,865 |
| 2017-06-22 | $19.63 | $19.73 | $19.58 | $19.64 | $16.22 | 130,150 |
| 2017-06-21 | $19.54 | $19.66 | $19.49 | $19.53 | $16.13 | 98,911 |
| 2017-06-20 | $19.74 | $19.74 | $19.49 | $19.51 | $16.11 | 357,998 |
| 2017-06-19 | $19.67 | $19.83 | $19.67 | $19.80 | $16.35 | 122,691 |
| 2017-06-16 | $19.64 | $19.67 | $19.56 | $19.66 | $16.23 | 102,776 |
| 2017-06-15 | $19.63 | $19.68 | $19.54 | $19.68 | $16.16 | 120,980 |
| 2017-06-14 | $20.03 | $20.05 | $19.80 | $19.88 | $16.33 | 67,843 |
| 2017-06-13 | $19.93 | $19.95 | $19.88 | $19.95 | $16.38 | 69,517 |
| 2017-06-12 | $19.89 | $19.90 | $19.77 | $19.89 | $16.34 | 114,349 |
| 2017-06-09 | $20.05 | $20.06 | $19.86 | $19.92 | $16.36 | 144,228 |
| 2017-06-08 | $20.06 | $20.11 | $20.02 | $20.10 | $16.51 | 48,043 |
| 2017-06-07 | $20.10 | $20.18 | $20.00 | $20.05 | $16.47 | 159,785 |
| 2017-06-06 | $20.08 | $20.17 | $20.07 | $20.15 | $16.55 | 88,004 |
| 2017-06-05 | $20.12 | $20.14 | $20.05 | $20.11 | $16.52 | 74,452 |
| 2017-06-02 | $20.08 | $20.11 | $20.03 | $20.11 | $16.52 | 129,368 |
| 2017-06-01 | $19.99 | $20.05 | $19.93 | $20.05 | $16.47 | 250,970 |
| 2017-05-31 | $20.06 | $20.06 | $19.88 | $19.93 | $16.37 | 130,346 |
| 2017-05-30 | $20.16 | $20.16 | $20.09 | $20.12 | $16.52 | 93,032 |
| 2017-05-26 | $20.08 | $20.18 | $20.08 | $20.16 | $16.56 | 103,606 |
| 2017-05-25 | $20.18 | $20.24 | $20.03 | $20.08 | $16.49 | 219,773 |
| 2017-05-24 | $19.97 | $20.11 | $19.97 | $20.07 | $16.48 | 142,042 |
| 2017-05-23 | $19.94 | $19.99 | $19.90 | $19.95 | $16.38 | 95,173 |
| 2017-05-22 | $19.89 | $19.94 | $19.80 | $19.86 | $16.31 | 534,878 |
| 2017-05-19 | $19.80 | $19.96 | $19.80 | $19.93 | $16.37 | 461,147 |
| 2017-05-18 | $19.35 | $19.72 | $19.20 | $19.50 | $16.01 | 724,574 |
| 2017-05-17 | $20.30 | $20.31 | $20.07 | $20.09 | $16.50 | 177,720 |
| 2017-05-16 | $20.43 | $20.48 | $20.40 | $20.47 | $16.81 | 69,797 |
| 2017-05-15 | $20.32 | $20.45 | $20.32 | $20.45 | $16.80 | 76,856 |
| 2017-05-12 | $20.13 | $20.20 | $20.10 | $20.19 | $16.58 | 70,020 |
| 2017-05-11 | $20.07 | $20.11 | $19.98 | $20.09 | $16.50 | 94,287 |
| 2017-05-10 | $20.02 | $20.12 | $20.01 | $20.12 | $16.52 | 109,418 |
| 2017-05-09 | $19.76 | $19.92 | $19.76 | $19.87 | $16.32 | 92,577 |
| 2017-05-08 | $19.73 | $19.82 | $19.64 | $19.67 | $16.15 | 547,594 |
| 2017-05-05 | $19.66 | $19.84 | $19.61 | $19.84 | $16.29 | 134,682 |
| 2017-05-04 | $19.84 | $19.86 | $19.64 | $19.68 | $16.16 | 109,413 |
| 2017-05-03 | $20.06 | $20.07 | $19.97 | $20.00 | $16.43 | 58,886 |
| 2017-05-02 | $20.15 | $20.19 | $20.12 | $20.16 | $16.56 | 852,229 |
| 2017-05-01 | $20.10 | $20.19 | $20.04 | $20.12 | $16.52 | 178,161 |
| 2017-04-28 | $19.99 | $20.04 | $19.95 | $20.04 | $16.46 | 151,072 |
| 2017-04-27 | $20.02 | $20.03 | $19.89 | $19.98 | $16.41 | 192,222 |
| 2017-04-26 | $20.06 | $20.15 | $20.01 | $20.04 | $16.46 | 122,842 |
| 2017-04-25 | $20.06 | $20.16 | $20.02 | $20.14 | $16.54 | 99,142 |
| 2017-04-24 | $19.90 | $20.00 | $19.90 | $19.94 | $16.38 | 98,268 |
| 2017-04-21 | $19.67 | $19.68 | $19.59 | $19.62 | $16.11 | 133,330 |
| 2017-04-20 | $19.67 | $19.69 | $19.58 | $19.67 | $16.15 | 185,318 |
| 2017-04-19 | $19.68 | $19.68 | $19.44 | $19.47 | $15.99 | 115,179 |
| 2017-04-18 | $19.70 | $19.75 | $19.59 | $19.66 | $16.15 | 81,416 |
| 2017-04-17 | $19.80 | $19.92 | $19.78 | $19.92 | $16.36 | 98,917 |
| 2017-04-13 | $19.82 | $19.88 | $19.68 | $19.68 | $16.16 | 85,044 |
| 2017-04-12 | $19.83 | $19.83 | $19.68 | $19.81 | $16.27 | 114,877 |
| 2017-04-11 | $19.83 | $19.83 | $19.62 | $19.79 | $16.25 | 143,026 |
| 2017-04-10 | $19.81 | $19.84 | $19.72 | $19.82 | $16.28 | 130,792 |
| 2017-04-07 | $19.85 | $19.95 | $19.84 | $19.86 | $16.31 | 88,793 |
| 2017-04-06 | $19.94 | $19.97 | $19.81 | $19.88 | $16.33 | 197,824 |
| 2017-04-05 | $20.11 | $20.17 | $19.95 | $19.96 | $16.39 | 194,029 |
| 2017-04-04 | $19.95 | $20.05 | $19.92 | $20.04 | $16.46 | 317,020 |
| 2017-04-03 | $19.96 | $20.00 | $19.84 | $19.99 | $16.42 | 273,679 |
| 2017-03-31 | $19.87 | $19.95 | $19.81 | $19.84 | $16.29 | 169,711 |
| 2017-03-30 | $20.07 | $20.12 | $20.02 | $20.03 | $16.45 | 213,663 |
| 2017-03-29 | $20.02 | $20.15 | $20.01 | $20.15 | $16.55 | 138,241 |
| 2017-03-28 | $20.00 | $20.14 | $19.96 | $20.08 | $16.49 | 196,153 |
| 2017-03-27 | $19.87 | $20.05 | $19.82 | $20.03 | $16.45 | 244,778 |
| 2017-03-24 | $19.99 | $20.12 | $19.99 | $20.09 | $16.50 | 81,486 |
| 2017-03-23 | $19.96 | $20.06 | $19.91 | $20.02 | $16.44 | 110,816 |
| 2017-03-22 | $19.90 | $20.09 | $19.84 | $20.02 | $16.44 | 140,534 |
| 2017-03-21 | $20.28 | $20.31 | $19.91 | $19.95 | $16.38 | 272,968 |
| 2017-03-20 | $20.06 | $20.24 | $20.04 | $20.23 | $16.61 | 84,471 |
| 2017-03-17 | $20.23 | $20.23 | $20.00 | $20.00 | $16.43 | 234,542 |
| 2017-03-16 | $20.31 | $20.31 | $20.17 | $20.20 | $16.58 | 110,897 |
| 2017-03-15 | $19.67 | $20.18 | $19.57 | $20.13 | $16.52 | 234,443 |
| 2017-03-14 | $19.59 | $19.65 | $19.52 | $19.56 | $16.05 | 266,623 |
| 2017-03-13 | $19.67 | $19.77 | $19.63 | $19.75 | $16.21 | 216,169 |
| 2017-03-10 | $19.49 | $19.49 | $19.35 | $19.43 | $15.95 | 129,692 |
| 2017-03-09 | $19.36 | $19.38 | $19.13 | $19.25 | $15.80 | 315,912 |
| 2017-03-08 | $19.76 | $19.77 | $19.47 | $19.47 | $15.98 | 194,344 |
| 2017-03-07 | $19.99 | $19.99 | $19.86 | $19.89 | $16.32 | 132,454 |
| 2017-03-06 | $19.99 | $19.99 | $19.86 | $19.86 | $16.30 | 116,973 |
| 2017-03-03 | $19.85 | $20.01 | $19.78 | $20.00 | $16.41 | 159,377 |
| 2017-03-02 | $20.01 | $20.03 | $19.70 | $19.70 | $16.17 | 954,453 |
| 2017-03-01 | $20.00 | $20.26 | $20.00 | $20.25 | $16.62 | 232,142 |
| 2017-02-28 | $20.04 | $20.04 | $19.76 | $19.79 | $16.24 | 390,553 |
| 2017-02-27 | $20.02 | $20.14 | $20.00 | $20.04 | $16.45 | 171,715 |
| 2017-02-24 | $20.11 | $20.18 | $20.05 | $20.08 | $16.48 | 1,083,462 |
| 2017-02-23 | $20.64 | $20.71 | $20.39 | $20.42 | $16.76 | 1,758,045 |
| 2017-02-22 | $20.49 | $20.50 | $20.39 | $20.50 | $16.83 | 161,695 |
| 2017-02-21 | $20.43 | $20.52 | $20.38 | $20.52 | $16.84 | 627,401 |
| 2017-02-17 | $20.08 | $20.16 | $20.05 | $20.16 | $16.55 | 188,204 |
| 2017-02-16 | $20.47 | $20.50 | $20.27 | $20.30 | $16.66 | 192,220 |
| 2017-02-15 | $20.26 | $20.43 | $20.26 | $20.43 | $16.77 | 239,464 |
| 2017-02-14 | $20.14 | $20.23 | $19.93 | $20.20 | $16.58 | 250,791 |
| 2017-02-13 | $20.04 | $20.16 | $20.04 | $20.11 | $16.51 | 161,953 |
| 2017-02-10 | $19.78 | $19.96 | $19.73 | $19.94 | $16.37 | 159,188 |
| 2017-02-09 | $19.65 | $19.68 | $19.57 | $19.61 | $16.09 | 80,969 |
| 2017-02-08 | $19.40 | $19.59 | $19.37 | $19.57 | $16.06 | 114,949 |
| 2017-02-07 | $19.50 | $19.51 | $19.35 | $19.38 | $15.91 | 138,515 |
| 2017-02-06 | $19.57 | $19.57 | $19.43 | $19.46 | $15.97 | 141,687 |
| 2017-02-03 | $19.61 | $19.67 | $19.52 | $19.57 | $16.06 | 111,430 |
| 2017-02-02 | $19.53 | $19.57 | $19.48 | $19.54 | $16.04 | 531,753 |
| 2017-02-01 | $19.62 | $19.63 | $19.45 | $19.52 | $16.02 | 345,142 |
| 2017-01-31 | $19.56 | $19.57 | $19.39 | $19.45 | $15.96 | 302,843 |
| 2017-01-30 | $19.61 | $19.61 | $19.42 | $19.48 | $15.99 | 778,553 |
| 2017-01-27 | $19.76 | $19.80 | $19.68 | $19.78 | $16.23 | 172,982 |
| 2017-01-26 | $19.75 | $19.78 | $19.66 | $19.67 | $16.14 | 502,520 |
| 2017-01-25 | $19.76 | $19.85 | $19.65 | $19.82 | $16.27 | 519,079 |
| 2017-01-24 | $19.60 | $19.69 | $19.59 | $19.64 | $16.12 | 295,319 |
| 2017-01-23 | $19.36 | $19.56 | $19.29 | $19.56 | $16.05 | 418,821 |
| 2017-01-20 | $19.17 | $19.25 | $19.05 | $19.25 | $15.80 | 102,649 |
| 2017-01-19 | $19.17 | $19.17 | $18.97 | $19.10 | $15.68 | 158,951 |
| 2017-01-18 | $19.25 | $19.31 | $19.11 | $19.15 | $15.72 | 540,112 |
| 2017-01-17 | $19.17 | $19.27 | $19.12 | $19.21 | $15.77 | 90,245 |
| 2017-01-13 | $19.17 | $19.26 | $19.12 | $19.25 | $15.80 | 163,095 |
| 2017-01-12 | $19.28 | $19.31 | $19.20 | $19.28 | $15.82 | 115,885 |
| 2017-01-11 | $18.83 | $19.21 | $18.75 | $19.20 | $15.76 | 249,029 |
| 2017-01-10 | $18.91 | $18.96 | $18.86 | $18.92 | $15.53 | 157,701 |
| 2017-01-09 | $18.73 | $18.80 | $18.67 | $18.70 | $15.35 | 110,063 |
| 2017-01-06 | $18.80 | $18.80 | $18.66 | $18.70 | $15.35 | 66,728 |
| 2017-01-05 | $18.70 | $18.90 | $18.70 | $18.87 | $15.49 | 545,089 |
| 2017-01-04 | $18.61 | $18.65 | $18.52 | $18.60 | $15.27 | 724,860 |
| 2017-01-03 | $18.47 | $18.62 | $18.40 | $18.51 | $15.19 | 239,149 |
| 2016-12-30 | $18.32 | $18.32 | $18.09 | $18.15 | $14.90 | 447,742 |
| 2016-12-29 | $18.20 | $18.31 | $18.14 | $18.30 | $15.02 | 182,294 |
| 2016-12-28 | $18.04 | $18.12 | $18.01 | $18.07 | $14.83 | 432,193 |
| 2016-12-27 | $17.81 | $17.91 | $17.81 | $17.89 | $14.68 | 167,571 |
| 2016-12-23 | $17.65 | $17.77 | $17.64 | $17.77 | $14.58 | 170,615 |
| 2016-12-22 | $17.61 | $17.62 | $17.50 | $17.54 | $14.40 | 262,357 |
| 2016-12-21 | $17.93 | $17.93 | $17.73 | $17.75 | $14.57 | 219,426 |
| 2016-12-20 | $17.78 | $17.81 | $17.74 | $17.80 | $14.61 | 362,808 |
| 2016-12-19 | $17.92 | $17.95 | $17.65 | $17.67 | $14.50 | 190,049 |