Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D) Exchange: NYSE
Data as of Aug. 22, 2025
$25.89 ($0.03) 0.13%
Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands - Daily Information
Click for more stock information on Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.89 |
| Previous Close | $25.89 |
| High | $25.89 |
| Low | $25.89 |
| Adjusted Open | $25.89 |
| Previous Adjusted Close | $25.89 |
| Adjusted High | $25.89 |
| Adjusted Low | $25.89 |
About Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D)
Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)
Invest in Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D)
Historical Stock Data for Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 474 |
| 2025-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 301 |
| 2025-08-20 | $25.95 | $25.95 | $25.81 | $25.81 | $25.81 | 890 |
| 2025-08-19 | $26.00 | $26.00 | $25.98 | $25.98 | $25.98 | 733 |
| 2025-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 351 |
| 2025-08-15 | $25.99 | $25.99 | $25.98 | $25.99 | $25.99 | 1,060 |
| 2025-08-14 | $25.82 | $25.90 | $25.82 | $25.90 | $25.90 | 947 |
| 2025-08-13 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 441 |
| 2025-08-12 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 333 |
| 2025-08-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 198 |
| 2025-08-08 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 64 |
| 2025-08-07 | $25.76 | $25.78 | $25.50 | $25.51 | $25.51 | 3,798 |
| 2025-08-06 | $25.75 | $25.75 | $25.58 | $25.58 | $25.58 | 613 |
| 2025-08-05 | $25.95 | $26.00 | $25.77 | $25.85 | $25.85 | 4,222 |
| 2025-08-04 | $25.87 | $25.87 | $25.63 | $25.68 | $25.68 | 1,628 |
| 2025-08-01 | $25.72 | $25.72 | $25.60 | $25.62 | $25.62 | 5,276 |
| 2025-07-31 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 1,132 |
| 2025-07-30 | $25.49 | $25.66 | $25.49 | $25.66 | $25.66 | 1,554 |
| 2025-07-29 | $25.64 | $25.78 | $25.50 | $25.78 | $25.78 | 3,298 |
| 2025-07-28 | $25.52 | $25.56 | $25.50 | $25.53 | $25.53 | 2,622 |
| 2025-07-25 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 110 |
| 2025-07-24 | $25.52 | $25.54 | $25.52 | $25.52 | $25.52 | 879 |
| 2025-07-23 | $25.44 | $25.49 | $25.44 | $25.49 | $25.49 | 1,185 |
| 2025-07-22 | $25.35 | $25.47 | $25.34 | $25.42 | $25.42 | 3,465 |
| 2025-07-21 | $25.28 | $25.30 | $25.03 | $25.28 | $25.28 | 15,973 |
| 2025-07-18 | $25.01 | $25.28 | $25.01 | $25.28 | $25.28 | 844 |
| 2025-07-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.29 | 712 |
| 2025-07-16 | $25.79 | $25.79 | $25.78 | $25.78 | $25.28 | 732 |
| 2025-07-15 | $25.53 | $25.91 | $25.40 | $25.91 | $25.40 | 3,572 |
| 2025-07-14 | $25.80 | $25.89 | $25.62 | $25.62 | $25.12 | 3,907 |
| 2025-07-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.30 | 287 |
| 2025-07-10 | $25.74 | $25.83 | $25.74 | $25.82 | $25.32 | 654 |
| 2025-07-09 | $25.65 | $25.74 | $25.56 | $25.56 | $25.06 | 1,563 |
| 2025-07-08 | $25.74 | $25.74 | $25.52 | $25.52 | $25.03 | 308 |
| 2025-07-07 | $25.60 | $25.60 | $25.52 | $25.52 | $25.03 | 1,060 |
| 2025-07-03 | $25.50 | $25.60 | $25.50 | $25.60 | $25.10 | 1,712 |
| 2025-07-02 | $25.45 | $25.45 | $25.45 | $25.45 | $24.96 | 814 |
| 2025-07-01 | $25.58 | $25.59 | $25.44 | $25.53 | $25.03 | 1,762 |
| 2025-06-30 | $25.47 | $25.51 | $25.43 | $25.50 | $25.01 | 1,748 |
| 2025-06-27 | $25.40 | $25.49 | $25.30 | $25.34 | $25.34 | 2,678 |
| 2025-06-26 | $25.29 | $25.49 | $25.27 | $25.46 | $25.46 | 1,991 |
| 2025-06-25 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 542 |
| 2025-06-24 | $25.30 | $25.31 | $25.30 | $25.30 | $25.30 | 1,555 |
| 2025-06-23 | $25.32 | $25.47 | $25.32 | $25.47 | $25.47 | 1,879 |
| 2025-06-20 | $25.50 | $25.52 | $25.43 | $25.43 | $25.43 | 1,184 |
| 2025-06-18 | $25.53 | $25.53 | $25.48 | $25.48 | $25.48 | 478 |
| 2025-06-17 | $25.48 | $25.50 | $25.32 | $25.50 | $25.50 | 586 |
| 2025-06-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 149 |
| 2025-06-13 | $25.31 | $25.35 | $25.31 | $25.35 | $25.35 | 2,361 |
| 2025-06-12 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 153 |
| 2025-06-11 | $25.44 | $25.45 | $25.30 | $25.34 | $25.34 | 1,846 |
| 2025-06-10 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,416 |
| 2025-06-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 308 |
| 2025-06-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 562 |
| 2025-06-05 | $25.31 | $25.31 | $25.16 | $25.31 | $25.31 | 4,742 |
| 2025-06-04 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 112 |
| 2025-06-03 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 846 |
| 2025-06-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 256 |
| 2025-05-30 | $25.40 | $25.58 | $25.11 | $25.36 | $25.36 | 4,986 |
| 2025-05-29 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 471 |
| 2025-05-28 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 551 |
| 2025-05-27 | $25.43 | $25.64 | $25.15 | $25.64 | $25.64 | 4,353 |
| 2025-05-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 48 |
| 2025-05-22 | $25.39 | $25.52 | $25.39 | $25.50 | $25.50 | 1,174 |
| 2025-05-21 | $25.27 | $25.44 | $25.27 | $25.40 | $25.40 | 3,719 |
| 2025-05-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 159 |
| 2025-05-19 | $25.41 | $25.48 | $25.41 | $25.43 | $25.43 | 935 |
| 2025-05-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 601 |
| 2025-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 708 |
| 2025-05-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 429 |
| 2025-05-13 | $25.48 | $25.48 | $25.27 | $25.32 | $25.32 | 1,358 |
| 2025-05-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 362 |
| 2025-05-09 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 472 |
| 2025-05-08 | $25.40 | $25.41 | $25.40 | $25.41 | $25.41 | 585 |
| 2025-05-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 85 |
| 2025-05-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 560 |
| 2025-05-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 129 |
| 2025-05-02 | $25.42 | $25.42 | $25.25 | $25.25 | $25.25 | 468 |
| 2025-05-01 | $25.23 | $25.31 | $25.02 | $25.05 | $25.05 | 1,621 |
| 2025-04-30 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 416 |
| 2025-04-29 | $25.24 | $25.24 | $25.22 | $25.23 | $25.23 | 1,243 |
| 2025-04-28 | $25.22 | $25.26 | $25.22 | $25.26 | $25.26 | 1,721 |
| 2025-04-25 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 108 |
| 2025-04-24 | $25.25 | $25.49 | $25.25 | $25.49 | $25.49 | 2,911 |
| 2025-04-23 | $25.45 | $25.45 | $24.83 | $25.22 | $25.22 | 779 |
| 2025-04-22 | $25.00 | $25.16 | $24.91 | $25.16 | $25.16 | 1,846 |
| 2025-04-21 | $25.15 | $25.15 | $24.99 | $24.99 | $24.99 | 393 |
| 2025-04-17 | $25.10 | $25.32 | $25.01 | $25.01 | $25.01 | 1,714 |
| 2025-04-16 | $25.35 | $25.48 | $25.30 | $25.44 | $24.95 | 651 |
| 2025-04-15 | $25.42 | $25.42 | $25.34 | $25.42 | $24.92 | 938 |
| 2025-04-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.92 | 863 |
| 2025-04-11 | $25.03 | $25.64 | $25.03 | $25.20 | $24.71 | 2,820 |
| 2025-04-10 | $25.39 | $25.68 | $24.17 | $24.17 | $23.70 | 2,778 |
| 2025-04-09 | $25.04 | $25.49 | $25.00 | $25.25 | $24.76 | 2,649 |
| 2025-04-08 | $25.48 | $25.48 | $25.00 | $25.00 | $24.51 | 1,867 |
| 2025-04-07 | $25.10 | $25.20 | $24.81 | $25.01 | $24.52 | 5,303 |
| 2025-04-04 | $25.69 | $25.69 | $25.21 | $25.40 | $24.90 | 3,951 |
| 2025-04-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.05 | 5,718 |
| 2025-04-02 | $25.62 | $25.62 | $25.60 | $25.60 | $25.10 | 330 |
| 2025-04-01 | $25.58 | $25.60 | $25.58 | $25.60 | $25.10 | 1,552 |
| 2025-03-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.10 | 199 |
| 2025-03-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.10 | 486 |
| 2025-03-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.09 | 412 |
| 2025-03-26 | $25.55 | $25.59 | $25.55 | $25.59 | $25.09 | 819 |
| 2025-03-25 | $25.55 | $25.60 | $25.55 | $25.60 | $25.10 | 5,667 |
| 2025-03-24 | $25.42 | $25.42 | $25.42 | $25.42 | $24.92 | 98 |
| 2025-03-21 | $25.42 | $25.42 | $25.42 | $25.42 | $24.92 | 203 |
| 2025-03-20 | $25.26 | $25.40 | $25.26 | $25.40 | $24.91 | 1,951 |
| 2025-03-19 | $25.35 | $25.35 | $25.26 | $25.26 | $24.77 | 2,203 |
| 2025-03-18 | $25.30 | $25.30 | $25.30 | $25.30 | $24.80 | 246 |
| 2025-03-17 | $25.35 | $25.35 | $25.30 | $25.35 | $24.85 | 3,019 |
| 2025-03-14 | $25.39 | $25.40 | $25.39 | $25.40 | $24.90 | 1,910 |
| 2025-03-13 | $25.31 | $25.35 | $25.31 | $25.35 | $24.85 | 655 |
| 2025-03-12 | $25.22 | $25.22 | $25.22 | $25.22 | $24.73 | 75 |
| 2025-03-11 | $25.25 | $25.25 | $25.22 | $25.22 | $24.73 | 465 |
| 2025-03-10 | $25.44 | $25.44 | $25.29 | $25.33 | $24.83 | 701 |
| 2025-03-07 | $25.48 | $25.57 | $25.48 | $25.56 | $25.06 | 1,815 |
| 2025-03-06 | $25.42 | $25.42 | $25.42 | $25.42 | $24.92 | 74 |
| 2025-03-05 | $25.35 | $25.46 | $25.33 | $25.42 | $24.92 | 3,166 |
| 2025-03-04 | $25.21 | $25.25 | $25.21 | $25.25 | $24.75 | 1,659 |
| 2025-03-03 | $25.16 | $25.25 | $25.16 | $25.25 | $24.75 | 1,401 |
| 2025-02-28 | $25.23 | $25.47 | $25.10 | $25.25 | $24.76 | 1,452 |
| 2025-02-27 | $25.21 | $25.30 | $25.21 | $25.25 | $24.76 | 7,311 |
| 2025-02-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.83 | 277 |
| 2025-02-25 | $25.22 | $25.41 | $25.20 | $25.41 | $24.91 | 2,655 |
| 2025-02-24 | $25.11 | $25.27 | $25.07 | $25.22 | $24.72 | 3,160 |
| 2025-02-21 | $25.24 | $25.47 | $25.11 | $25.11 | $25.11 | 3,272 |
| 2025-02-20 | $25.38 | $25.43 | $25.27 | $25.29 | $25.29 | 6,492 |
| 2025-02-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 30 |
| 2025-02-18 | $25.40 | $25.49 | $25.40 | $25.46 | $25.46 | 3,145 |
| 2025-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 152 |
| 2025-02-13 | $25.45 | $25.49 | $25.45 | $25.49 | $25.49 | 663 |
| 2025-02-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 767 |
| 2025-02-11 | $25.28 | $25.40 | $25.28 | $25.39 | $25.39 | 8,693 |
| 2025-02-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 199 |
| 2025-02-07 | $25.39 | $25.39 | $25.28 | $25.28 | $25.28 | 1,857 |
| 2025-02-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 265 |
| 2025-02-05 | $25.40 | $25.40 | $25.28 | $25.40 | $25.40 | 1,038 |
| 2025-02-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 209 |
| 2025-02-03 | $25.19 | $25.40 | $25.15 | $25.40 | $25.40 | 2,697 |
| 2025-01-31 | $25.38 | $25.40 | $25.36 | $25.40 | $25.40 | 1,366 |
| 2025-01-30 | $25.28 | $25.40 | $25.28 | $25.40 | $25.40 | 1,290 |
| 2025-01-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 239 |
| 2025-01-28 | $25.57 | $25.57 | $25.21 | $25.21 | $25.21 | 2,052 |
| 2025-01-27 | $25.50 | $25.60 | $25.50 | $25.59 | $25.59 | 3,285 |
| 2025-01-24 | $25.49 | $25.49 | $25.41 | $25.41 | $25.41 | 846 |
| 2025-01-23 | $25.23 | $25.38 | $25.23 | $25.38 | $25.38 | 1,315 |
| 2025-01-22 | $25.30 | $25.39 | $25.29 | $25.29 | $25.29 | 2,836 |
| 2025-01-21 | $25.11 | $25.35 | $25.03 | $25.35 | $25.35 | 3,216 |
| 2025-01-17 | $25.00 | $25.12 | $25.00 | $25.10 | $25.10 | 5,107 |
| 2025-01-16 | $25.22 | $25.55 | $25.22 | $25.30 | $24.81 | 1,413 |
| 2025-01-15 | $25.22 | $25.49 | $25.10 | $25.25 | $24.76 | 11,411 |
| 2025-01-14 | $25.54 | $25.55 | $24.95 | $25.35 | $24.85 | 20,068 |
| 2025-01-13 | $25.38 | $25.57 | $25.30 | $25.36 | $24.87 | 7,632 |
| 2025-01-10 | $25.50 | $25.60 | $25.38 | $25.38 | $24.88 | 7,808 |
| 2025-01-08 | $25.65 | $25.75 | $25.45 | $25.62 | $25.12 | 4,976 |
| 2025-01-07 | $25.58 | $25.65 | $25.58 | $25.65 | $25.15 | 801 |
| 2025-01-06 | $25.55 | $25.55 | $25.38 | $25.50 | $25.00 | 2,862 |
| 2025-01-03 | $25.38 | $25.50 | $25.38 | $25.50 | $25.00 | 505 |
| 2025-01-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 228 |
| 2024-12-31 | $25.40 | $25.65 | $25.40 | $25.65 | $25.65 | 1,152 |
| 2024-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 884 |
| 2024-12-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 249 |
| 2024-12-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 508 |
| 2024-12-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 348 |
| 2024-12-23 | $25.40 | $25.90 | $25.36 | $25.90 | $25.90 | 1,011 |
| 2024-12-20 | $25.45 | $25.58 | $25.45 | $25.47 | $25.47 | 2,458 |
| 2024-12-19 | $25.50 | $25.50 | $25.31 | $25.31 | $25.31 | 1,526 |
| 2024-12-18 | $25.48 | $25.55 | $25.48 | $25.55 | $25.55 | 1,335 |
| 2024-12-17 | $25.62 | $25.62 | $25.48 | $25.48 | $25.48 | 3,455 |
| 2024-12-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 965 |
| 2024-12-13 | $25.75 | $25.75 | $25.70 | $25.75 | $25.75 | 1,196 |
| 2024-12-12 | $25.75 | $25.99 | $25.74 | $25.99 | $25.99 | 1,117 |
| 2024-12-11 | $25.60 | $25.68 | $25.60 | $25.67 | $25.67 | 1,297 |
| 2024-12-10 | $25.57 | $25.89 | $25.56 | $25.89 | $25.89 | 3,669 |
| 2024-12-09 | $25.52 | $25.59 | $25.51 | $25.57 | $25.57 | 2,095 |
| 2024-12-06 | $25.74 | $25.80 | $25.50 | $25.57 | $25.57 | 1,518 |
| 2024-12-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 111 |
| 2024-12-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 184 |
| 2024-12-03 | $25.54 | $25.54 | $25.35 | $25.50 | $25.50 | 5,630 |
| 2024-12-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 560 |
| 2024-11-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 106 |
| 2024-11-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 200 |
| 2024-11-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 104 |
| 2024-11-25 | $25.87 | $25.93 | $25.85 | $25.92 | $25.92 | 2,639 |
| 2024-11-22 | $25.95 | $25.95 | $25.66 | $25.95 | $25.95 | 1,146 |
| 2024-11-21 | $25.69 | $25.76 | $25.69 | $25.76 | $25.76 | 869 |
| 2024-11-20 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 9,845 |
| 2024-11-19 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 107 |
| 2024-11-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 248 |
| 2024-11-15 | $25.62 | $26.05 | $25.62 | $26.05 | $26.05 | 723 |
| 2024-11-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 289 |
| 2024-11-13 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 151 |
| 2024-11-12 | $25.84 | $25.84 | $25.60 | $25.60 | $25.60 | 2,830 |
| 2024-11-11 | $25.62 | $25.63 | $25.60 | $25.63 | $25.63 | 1,002 |
| 2024-11-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 435 |
| 2024-11-07 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 804 |
| 2024-11-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,162 |
| 2024-11-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 426 |
| 2024-11-04 | $25.89 | $26.10 | $25.89 | $26.10 | $26.10 | 1,946 |
| 2024-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 232 |
| 2024-10-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 261 |
| 2024-10-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 403 |
| 2024-10-29 | $25.75 | $25.75 | $25.73 | $25.73 | $25.73 | 985 |
| 2024-10-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 824 |
| 2024-10-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 553 |
| 2024-10-24 | $25.60 | $25.70 | $25.60 | $25.70 | $25.70 | 1,211 |
| 2024-10-23 | $25.63 | $25.70 | $25.63 | $25.65 | $25.65 | 1,049 |
| 2024-10-22 | $25.60 | $25.66 | $25.60 | $25.61 | $25.61 | 1,050 |
| 2024-10-21 | $25.60 | $25.66 | $25.60 | $25.60 | $25.60 | 1,137 |
| 2024-10-18 | $25.60 | $25.60 | $25.50 | $25.56 | $25.56 | 6,557 |
| 2024-10-17 | $26.05 | $26.14 | $25.76 | $25.78 | $25.29 | 8,713 |
| 2024-10-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.25 | 700 |
| 2024-10-15 | $25.80 | $25.80 | $25.76 | $25.80 | $25.30 | 1,095 |
| 2024-10-14 | $25.90 | $26.05 | $25.90 | $25.95 | $25.45 | 6,967 |
| 2024-10-11 | $26.05 | $26.05 | $25.91 | $25.91 | $25.91 | 537 |
| 2024-10-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 824 |
| 2024-10-09 | $25.88 | $25.99 | $25.84 | $25.86 | $25.86 | 1,867 |
| 2024-10-08 | $26.00 | $26.04 | $25.88 | $25.88 | $25.88 | 3,129 |
| 2024-10-07 | $25.66 | $25.89 | $25.60 | $25.89 | $25.89 | 1,302 |
| 2024-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 793 |
| 2024-10-03 | $25.72 | $25.99 | $25.72 | $25.99 | $25.99 | 2,461 |
| 2024-10-02 | $25.78 | $25.95 | $25.55 | $25.95 | $25.95 | 2,278 |
| 2024-10-01 | $25.72 | $25.75 | $25.70 | $25.75 | $25.75 | 821 |
| 2024-09-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 392 |
| 2024-09-27 | $25.79 | $25.79 | $25.64 | $25.70 | $25.70 | 958 |
| 2024-09-26 | $25.61 | $25.87 | $25.61 | $25.80 | $25.80 | 2,545 |
| 2024-09-25 | $25.69 | $25.79 | $25.69 | $25.79 | $25.79 | 544 |
| 2024-09-24 | $25.75 | $25.77 | $25.54 | $25.69 | $25.69 | 801 |
| 2024-09-23 | $25.80 | $25.80 | $25.79 | $25.79 | $25.79 | 538 |
| 2024-09-20 | $25.75 | $25.85 | $25.65 | $25.75 | $25.75 | 2,729 |
| 2024-09-19 | $25.87 | $25.87 | $25.66 | $25.66 | $25.66 | 1,007 |
| 2024-09-18 | $25.60 | $25.87 | $25.60 | $25.87 | $25.87 | 2,630 |
| 2024-09-17 | $25.82 | $25.82 | $25.60 | $25.77 | $25.77 | 1,076 |
| 2024-09-16 | $25.74 | $25.74 | $25.65 | $25.70 | $25.70 | 1,901 |
| 2024-09-13 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 139 |
| 2024-09-12 | $25.65 | $25.75 | $25.55 | $25.75 | $25.75 | 3,325 |
| 2024-09-11 | $25.62 | $25.65 | $25.55 | $25.55 | $25.55 | 1,031 |
| 2024-09-10 | $25.60 | $25.65 | $25.60 | $25.60 | $25.60 | 1,660 |
| 2024-09-09 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 220 |
| 2024-09-06 | $25.67 | $25.68 | $25.67 | $25.67 | $25.67 | 3,595 |
| 2024-09-05 | $25.55 | $25.65 | $25.55 | $25.65 | $25.65 | 747 |
| 2024-09-04 | $25.57 | $25.92 | $25.50 | $25.60 | $25.60 | 2,494 |
| 2024-09-03 | $25.65 | $25.79 | $25.55 | $25.57 | $25.57 | 3,107 |
| 2024-08-30 | $25.64 | $25.65 | $25.62 | $25.65 | $25.65 | 2,481 |
| 2024-08-29 | $25.85 | $25.85 | $25.61 | $25.67 | $25.67 | 1,372 |
| 2024-08-28 | $25.74 | $25.74 | $25.58 | $25.58 | $25.58 | 3,008 |
| 2024-08-27 | $25.80 | $25.80 | $25.59 | $25.59 | $25.59 | 2,255 |
| 2024-08-26 | $25.90 | $25.90 | $25.72 | $25.72 | $25.72 | 2,874 |
| 2024-08-23 | $25.54 | $25.85 | $25.52 | $25.82 | $25.82 | 9,260 |
| 2024-08-22 | $25.99 | $25.99 | $25.58 | $25.58 | $25.58 | 906 |
| 2024-08-21 | $25.57 | $25.65 | $25.57 | $25.65 | $25.65 | 745 |
| 2024-08-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 241 |
| 2024-08-19 | $25.82 | $25.88 | $25.50 | $25.66 | $25.66 | 14,836 |
| 2024-08-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 339 |
| 2024-08-15 | $25.71 | $25.86 | $25.71 | $25.81 | $25.81 | 2,477 |
| 2024-08-14 | $25.91 | $26.03 | $25.69 | $25.72 | $25.72 | 2,278 |
| 2024-08-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 567 |
| 2024-08-12 | $25.92 | $25.92 | $25.75 | $25.76 | $25.76 | 2,549 |
| 2024-08-09 | $26.07 | $26.07 | $25.93 | $25.95 | $25.95 | 989 |
| 2024-08-08 | $26.00 | $26.00 | $25.77 | $25.91 | $25.91 | 874 |
| 2024-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| 2024-08-06 | $25.77 | $25.92 | $25.77 | $25.92 | $25.92 | 417 |
| 2024-08-05 | $26.00 | $26.04 | $25.62 | $26.04 | $26.04 | 6,137 |
| 2024-08-02 | $26.00 | $26.02 | $26.00 | $26.00 | $26.00 | 1,760 |
| 2024-08-01 | $26.09 | $26.09 | $26.00 | $26.09 | $26.09 | 842 |
| 2024-07-31 | $26.08 | $26.08 | $26.05 | $26.05 | $26.05 | 707 |
| 2024-07-30 | $26.05 | $26.06 | $26.05 | $26.05 | $26.05 | 1,485 |
| 2024-07-29 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1,717 |
| 2024-07-26 | $26.02 | $26.18 | $26.00 | $26.00 | $26.00 | 21,736 |
| 2024-07-25 | $26.05 | $26.05 | $26.00 | $26.00 | $26.00 | 3,437 |
| 2024-07-24 | $26.03 | $26.05 | $26.03 | $26.05 | $26.05 | 474 |
| 2024-07-23 | $26.05 | $26.05 | $26.00 | $26.02 | $26.02 | 1,206 |
| 2024-07-22 | $26.05 | $26.05 | $26.00 | $26.02 | $26.02 | 6,260 |
| 2024-07-19 | $26.01 | $26.20 | $26.00 | $26.05 | $26.05 | 8,195 |
| 2024-07-18 | $26.15 | $26.20 | $26.10 | $26.20 | $25.71 | 3,045 |
| 2024-07-17 | $26.23 | $26.23 | $26.01 | $26.01 | $25.52 | 3,460 |
| 2024-07-16 | $26.19 | $26.19 | $26.19 | $26.19 | $25.70 | 100 |
| 2024-07-15 | $26.15 | $26.19 | $26.15 | $26.19 | $25.70 | 753 |
| 2024-07-12 | $26.03 | $26.06 | $26.03 | $26.05 | $26.05 | 651 |
| 2024-07-11 | $26.10 | $26.25 | $26.08 | $26.10 | $26.10 | 4,266 |
| 2024-07-10 | $26.02 | $26.09 | $26.00 | $26.09 | $26.09 | 5,171 |
| 2024-07-09 | $26.00 | $26.10 | $26.00 | $26.09 | $26.09 | 1,655 |
| 2024-07-08 | $26.05 | $26.11 | $26.04 | $26.11 | $26.11 | 6,710 |
| 2024-07-05 | $26.00 | $26.09 | $26.00 | $26.05 | $26.05 | 11,211 |
| 2024-07-03 | $25.81 | $25.81 | $25.73 | $25.73 | $25.73 | 842 |
| 2024-07-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 437 |
| 2024-07-01 | $25.90 | $25.90 | $25.68 | $25.90 | $25.90 | 988 |
| 2024-06-28 | $25.78 | $25.90 | $25.68 | $25.68 | $25.68 | 647 |
| 2024-06-27 | $25.79 | $25.90 | $25.79 | $25.79 | $25.79 | 2,951 |
| 2024-06-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 149 |
| 2024-06-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 16 |
| 2024-06-24 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 280 |
| 2024-06-21 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 307 |
| 2024-06-20 | $25.83 | $25.90 | $25.76 | $25.89 | $25.89 | 7,967 |
| 2024-06-18 | $25.90 | $25.90 | $25.79 | $25.89 | $25.89 | 3,051 |
| 2024-06-17 | $25.85 | $25.90 | $25.76 | $25.76 | $25.76 | 4,987 |
| 2024-06-14 | $25.85 | $25.85 | $25.84 | $25.84 | $25.84 | 1,234 |
| 2024-06-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 4,025 |
| 2024-06-12 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 389 |
| 2024-06-11 | $25.96 | $25.96 | $25.81 | $25.82 | $25.82 | 1,127 |
| 2024-06-10 | $25.89 | $25.96 | $25.89 | $25.96 | $25.96 | 6,225 |
| 2024-06-07 | $25.86 | $25.95 | $25.86 | $25.92 | $25.92 | 4,578 |
| 2024-06-06 | $25.94 | $25.94 | $25.85 | $25.85 | $25.85 | 1,167 |
| 2024-06-05 | $25.88 | $25.95 | $25.88 | $25.95 | $25.95 | 2,428 |
| 2024-06-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 164 |
| 2024-06-03 | $26.00 | $26.00 | $25.89 | $25.89 | $25.89 | 2,081 |
| 2024-05-31 | $25.79 | $25.80 | $25.79 | $25.79 | $25.79 | 2,982 |
| 2024-05-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 540 |
| 2024-05-29 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 2,228 |
| 2024-05-28 | $25.78 | $25.88 | $25.76 | $25.85 | $25.85 | 3,248 |
| 2024-05-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2,007 |
| 2024-05-23 | $25.69 | $25.80 | $25.58 | $25.76 | $25.76 | 21,617 |
| 2024-05-22 | $25.60 | $25.76 | $25.50 | $25.64 | $25.64 | 11,222 |
| 2024-05-21 | $25.80 | $25.80 | $25.65 | $25.65 | $25.65 | 3,791 |
| 2024-05-20 | $25.69 | $25.80 | $25.61 | $25.71 | $25.71 | 6,820 |
| 2024-05-17 | $25.70 | $25.77 | $25.62 | $25.77 | $25.77 | 6,282 |
| 2024-05-16 | $25.85 | $25.85 | $25.76 | $25.76 | $25.76 | 4,784 |
| 2024-05-15 | $25.75 | $25.80 | $25.70 | $25.80 | $25.80 | 10,584 |
| 2024-05-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 496 |
| 2024-05-13 | $25.80 | $25.85 | $25.61 | $25.61 | $25.61 | 737 |
| 2024-05-10 | $25.63 | $25.80 | $25.56 | $25.80 | $25.80 | 12,273 |
| 2024-05-09 | $25.69 | $25.75 | $25.50 | $25.74 | $25.74 | 3,542 |
| 2024-05-08 | $25.71 | $25.72 | $25.69 | $25.69 | $25.69 | 1,661 |
| 2024-05-07 | $25.80 | $25.80 | $25.70 | $25.80 | $25.80 | 810 |
| 2024-05-06 | $25.71 | $25.85 | $25.71 | $25.71 | $25.71 | 1,914 |
| 2024-05-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 101 |
| 2024-05-02 | $25.79 | $25.79 | $25.76 | $25.76 | $25.76 | 431 |
| 2024-05-01 | $25.58 | $25.98 | $25.55 | $25.98 | $25.98 | 1,788 |
| 2024-04-30 | $25.96 | $25.96 | $25.70 | $25.71 | $25.71 | 1,554 |
| 2024-04-29 | $25.65 | $25.84 | $25.65 | $25.80 | $25.80 | 4,275 |
| 2024-04-26 | $25.71 | $25.98 | $25.71 | $25.98 | $25.98 | 5,062 |
| 2024-04-25 | $25.60 | $25.86 | $25.56 | $25.80 | $25.80 | 7,561 |
| 2024-04-24 | $25.65 | $25.75 | $25.52 | $25.75 | $25.75 | 1,614 |
| 2024-04-23 | $25.55 | $25.99 | $25.51 | $25.70 | $25.70 | 2,670 |
| 2024-04-22 | $25.67 | $25.99 | $25.64 | $25.64 | $25.64 | 2,540 |
| 2024-04-19 | $25.70 | $25.70 | $25.68 | $25.68 | $25.68 | 320 |
| 2024-04-18 | $25.53 | $25.64 | $25.53 | $25.54 | $25.54 | 2,866 |
| 2024-04-17 | $25.58 | $25.64 | $25.52 | $25.52 | $25.52 | 2,547 |
| 2024-04-16 | $26.29 | $26.29 | $25.85 | $25.85 | $25.35 | 1,165 |
| 2024-04-15 | $26.21 | $26.21 | $25.80 | $25.80 | $25.30 | 1,844 |
| 2024-04-12 | $26.19 | $26.19 | $25.79 | $25.86 | $25.86 | 2,492 |
| 2024-04-11 | $26.32 | $26.32 | $25.60 | $25.63 | $25.63 | 8,829 |
| 2024-04-10 | $26.01 | $26.19 | $26.00 | $26.02 | $26.02 | 4,128 |
| 2024-04-09 | $26.04 | $26.35 | $26.02 | $26.02 | $26.02 | 2,539 |
| 2024-04-08 | $26.24 | $26.24 | $26.02 | $26.02 | $26.02 | 410 |
| 2024-04-05 | $26.31 | $26.64 | $26.07 | $26.10 | $26.10 | 760 |
| 2024-04-04 | $26.31 | $26.31 | $26.20 | $26.31 | $26.31 | 3,151 |
| 2024-04-03 | $26.26 | $26.30 | $26.20 | $26.21 | $26.21 | 1,921 |
| 2024-04-02 | $26.03 | $26.26 | $26.03 | $26.18 | $26.18 | 11,440 |
| 2024-04-01 | $26.03 | $26.30 | $26.03 | $26.10 | $26.10 | 1,425 |
| 2024-03-28 | $26.18 | $26.25 | $26.12 | $26.22 | $26.22 | 3,009 |
| 2024-03-27 | $26.13 | $26.35 | $26.13 | $26.30 | $26.30 | 2,124 |
| 2024-03-26 | $26.45 | $26.74 | $26.14 | $26.14 | $26.14 | 12,619 |
| 2024-03-25 | $26.31 | $26.90 | $26.15 | $26.85 | $26.85 | 176,713 |
| 2024-03-22 | $25.96 | $26.40 | $25.81 | $26.31 | $26.31 | 50,340 |
| 2024-03-21 | $25.62 | $25.78 | $25.60 | $25.78 | $25.78 | 918 |
| 2024-03-20 | $25.67 | $26.11 | $25.67 | $25.83 | $25.83 | 5,170 |
| 2024-03-19 | $25.83 | $26.19 | $25.83 | $25.86 | $25.86 | 3,853 |
| 2024-03-18 | $25.66 | $25.81 | $25.60 | $25.79 | $25.79 | 4,057 |
| 2024-03-15 | $25.77 | $25.89 | $25.65 | $25.65 | $25.65 | 1,612 |
| 2024-03-14 | $25.53 | $25.59 | $25.40 | $25.57 | $25.57 | 2,683 |
| 2024-03-13 | $25.44 | $25.54 | $25.44 | $25.54 | $25.54 | 1,536 |
| 2024-03-12 | $25.41 | $25.45 | $25.41 | $25.43 | $25.43 | 7,391 |
| 2024-03-11 | $25.44 | $25.44 | $25.39 | $25.39 | $25.39 | 4,336 |
| 2024-03-08 | $25.42 | $25.44 | $25.39 | $25.41 | $25.41 | 3,596 |
| 2024-03-07 | $25.43 | $25.44 | $25.37 | $25.43 | $25.43 | 3,256 |
| 2024-03-06 | $25.42 | $25.42 | $25.30 | $25.37 | $25.37 | 1,538 |
| 2024-03-05 | $25.43 | $25.44 | $25.35 | $25.35 | $25.35 | 4,871 |
| 2024-03-04 | $25.46 | $25.50 | $25.31 | $25.36 | $25.36 | 4,747 |
| 2024-03-01 | $25.33 | $25.45 | $25.25 | $25.32 | $25.32 | 4,063 |
| 2024-02-29 | $25.16 | $25.31 | $25.16 | $25.27 | $25.27 | 1,013 |
| 2024-02-28 | $25.44 | $25.44 | $25.30 | $25.43 | $25.43 | 1,127 |
| 2024-02-27 | $25.46 | $25.46 | $25.24 | $25.29 | $25.29 | 6,947 |
| 2024-02-26 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
| 2024-02-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 382 |
| 2024-02-22 | $25.25 | $25.48 | $25.25 | $25.39 | $25.39 | 1,763 |
| 2024-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 586 |
| 2024-02-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 313 |
| 2024-02-16 | $25.21 | $25.40 | $25.21 | $25.40 | $25.40 | 1,220 |
| 2024-02-15 | $25.16 | $25.32 | $25.16 | $25.21 | $25.21 | 2,028 |
| 2024-02-14 | $25.36 | $25.37 | $25.17 | $25.31 | $25.31 | 6,019 |
| 2024-02-13 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 2,356 |
| 2024-02-12 | $25.02 | $25.30 | $25.02 | $25.30 | $25.30 | 6,380 |
| 2024-02-09 | $25.34 | $25.45 | $25.05 | $25.05 | $25.05 | 8,347 |
| 2024-02-08 | $25.40 | $25.40 | $25.19 | $25.23 | $25.23 | 5,755 |
| 2024-02-07 | $25.22 | $25.31 | $25.22 | $25.31 | $25.31 | 561 |
| 2024-02-06 | $25.30 | $25.30 | $25.21 | $25.21 | $25.21 | 445 |
| 2024-02-05 | $25.27 | $25.30 | $25.25 | $25.30 | $25.30 | 1,176 |
| 2024-02-02 | $25.30 | $25.30 | $25.21 | $25.22 | $25.22 | 2,425 |
| 2024-02-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 108 |
| 2024-01-31 | $25.25 | $25.30 | $25.20 | $25.30 | $25.30 | 2,012 |
| 2024-01-30 | $25.27 | $25.38 | $25.15 | $25.38 | $25.38 | 1,716 |
| 2024-01-29 | $25.45 | $25.45 | $25.24 | $25.37 | $25.37 | 1,525 |
| 2024-01-26 | $25.20 | $25.23 | $25.20 | $25.23 | $25.23 | 4,776 |
| 2024-01-25 | $25.15 | $25.25 | $25.15 | $25.17 | $25.17 | 12,400 |
| 2024-01-24 | $25.75 | $25.79 | $25.15 | $25.15 | $25.15 | 35,424 |
| 2024-01-23 | $25.25 | $25.75 | $25.18 | $25.75 | $25.75 | 43,788 |
| 2024-01-22 | $25.20 | $25.20 | $25.15 | $25.20 | $25.20 | 7,924 |
| 2024-01-19 | $25.16 | $25.20 | $25.16 | $25.16 | $25.16 | 8,373 |
| 2024-01-18 | $25.14 | $25.28 | $25.14 | $25.28 | $25.28 | 3,329 |
| 2024-01-17 | $25.68 | $25.68 | $25.64 | $25.64 | $25.14 | 1,273 |
| 2024-01-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.15 | 457 |
| 2024-01-12 | $25.59 | $25.71 | $25.34 | $25.65 | $25.15 | 7,028 |
| 2024-01-11 | $25.45 | $25.55 | $25.37 | $25.55 | $25.05 | 12,921 |
| 2024-01-10 | $25.35 | $25.50 | $25.35 | $25.45 | $25.45 | 9,056 |
| 2024-01-09 | $25.35 | $25.35 | $25.16 | $25.30 | $25.30 | 2,687 |
| 2024-01-08 | $25.26 | $25.35 | $25.15 | $25.20 | $25.20 | 5,623 |
| 2024-01-05 | $25.21 | $25.30 | $25.15 | $25.15 | $25.15 | 1,271 |
| 2024-01-04 | $25.15 | $25.30 | $25.15 | $25.20 | $25.20 | 5,293 |
| 2024-01-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-01-02 | $25.10 | $25.10 | $25.04 | $25.04 | $25.04 | 4,668 |
| 2023-12-29 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 182 |
| 2023-12-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 614 |
| 2023-12-27 | $25.05 | $25.12 | $25.04 | $25.10 | $25.10 | 3,699 |
| 2023-12-26 | $25.04 | $25.07 | $25.04 | $25.07 | $25.07 | 1,093 |
| 2023-12-22 | $25.05 | $25.05 | $25.04 | $25.05 | $25.05 | 801 |
| 2023-12-21 | $25.05 | $25.06 | $25.04 | $25.04 | $25.04 | 9,653 |
| 2023-12-20 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 4,599 |
| 2023-12-19 | $24.94 | $24.95 | $24.93 | $24.94 | $24.94 | 2,327 |
| 2023-12-18 | $25.00 | $25.00 | $24.92 | $24.95 | $24.95 | 3,136 |
| 2023-12-15 | $24.76 | $25.00 | $24.76 | $25.00 | $25.00 | 8,839 |
| 2023-12-14 | $24.94 | $24.95 | $24.82 | $24.90 | $24.90 | 4,691 |
| 2023-12-13 | $24.89 | $24.93 | $24.75 | $24.89 | $24.89 | 5,113 |
| 2023-12-12 | $24.84 | $24.95 | $24.84 | $24.89 | $24.89 | 1,576 |
| 2023-12-11 | $24.82 | $24.88 | $24.82 | $24.88 | $24.88 | 442 |
| 2023-12-08 | $24.98 | $24.98 | $24.80 | $24.80 | $24.80 | 1,602 |
| 2023-12-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 200 |
| 2023-12-06 | $24.76 | $24.95 | $24.76 | $24.88 | $24.88 | 2,509 |
| 2023-12-05 | $24.82 | $24.96 | $24.82 | $24.86 | $24.86 | 2,874 |
| 2023-12-04 | $24.74 | $24.89 | $24.74 | $24.89 | $24.89 | 6,135 |
| 2023-12-01 | $24.80 | $24.89 | $24.74 | $24.74 | $24.74 | 4,721 |
| 2023-11-30 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 4,247 |
| 2023-11-29 | $24.66 | $24.84 | $24.66 | $24.84 | $24.84 | 1,527 |
| 2023-11-28 | $24.75 | $24.75 | $24.70 | $24.73 | $24.73 | 1,602 |
| 2023-11-27 | $24.70 | $24.80 | $24.70 | $24.75 | $24.75 | 5,958 |
| 2023-11-24 | $24.70 | $24.80 | $24.70 | $24.73 | $24.73 | 5,233 |
| 2023-11-22 | $24.60 | $24.68 | $24.54 | $24.56 | $24.56 | 8,100 |
| 2023-11-21 | $24.61 | $24.71 | $24.60 | $24.60 | $24.60 | 2,603 |
| 2023-11-20 | $24.65 | $24.70 | $24.60 | $24.62 | $24.62 | 1,653 |
| 2023-11-17 | $24.69 | $24.69 | $24.68 | $24.68 | $24.68 | 248 |
| 2023-11-16 | $24.62 | $24.62 | $24.54 | $24.54 | $24.54 | 431 |
| 2023-11-15 | $24.50 | $24.78 | $24.50 | $24.54 | $24.54 | 1,568 |
| 2023-11-14 | $24.54 | $24.66 | $24.54 | $24.57 | $24.57 | 3,057 |
| 2023-11-13 | $24.65 | $24.66 | $24.52 | $24.52 | $24.52 | 3,472 |
| 2023-11-10 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 2,713 |
| 2023-11-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 146 |
| 2023-11-08 | $24.67 | $24.70 | $24.59 | $24.66 | $24.66 | 2,971 |
| 2023-11-07 | $24.75 | $24.75 | $24.62 | $24.62 | $24.62 | 3,653 |
| 2023-11-06 | $24.77 | $24.77 | $24.70 | $24.77 | $24.77 | 1,168 |
| 2023-11-03 | $24.76 | $24.76 | $24.60 | $24.60 | $24.60 | 1,009 |
| 2023-11-02 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 738 |
| 2023-11-01 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 761 |
| 2023-10-31 | $24.84 | $24.84 | $24.68 | $24.81 | $24.81 | 3,018 |
| 2023-10-30 | $24.59 | $24.83 | $24.58 | $24.83 | $24.83 | 3,439 |
| 2023-10-27 | $24.77 | $24.84 | $24.58 | $24.72 | $24.72 | 3,258 |
| 2023-10-26 | $24.61 | $24.83 | $24.58 | $24.83 | $24.83 | 820 |
| 2023-10-25 | $24.80 | $24.85 | $24.60 | $24.60 | $24.60 | 6,109 |
| 2023-10-24 | $24.94 | $24.94 | $24.58 | $24.91 | $24.91 | 3,106 |
| 2023-10-23 | $24.90 | $24.99 | $24.84 | $24.99 | $24.99 | 2,089 |
| 2023-10-20 | $24.75 | $24.97 | $24.70 | $24.95 | $24.95 | 3,064 |
| 2023-10-19 | $24.60 | $24.99 | $24.60 | $24.75 | $24.75 | 3,012 |
| 2023-10-18 | $24.85 | $24.89 | $24.53 | $24.53 | $24.53 | 1,963 |
| 2023-10-17 | $24.88 | $24.98 | $24.74 | $24.94 | $24.94 | 10,926 |
| 2023-10-16 | $25.25 | $25.25 | $25.22 | $25.25 | $24.75 | 4,328 |
| 2023-10-13 | $25.13 | $25.18 | $25.13 | $25.18 | $24.69 | 1,502 |
| 2023-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 282 |
| 2023-10-11 | $25.05 | $25.07 | $25.05 | $25.07 | $24.58 | 2,611 |
| 2023-10-10 | $25.15 | $25.15 | $25.00 | $25.00 | $24.51 | 4,560 |
| 2023-10-09 | $24.96 | $25.15 | $24.96 | $25.13 | $24.64 | 1,915 |
| 2023-10-06 | $25.00 | $25.15 | $25.00 | $25.07 | $24.58 | 1,569 |
| 2023-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 47 |
| 2023-10-04 | $25.00 | $25.00 | $24.90 | $25.00 | $24.51 | 6,575 |
| 2023-10-03 | $25.13 | $25.13 | $25.05 | $25.05 | $24.56 | 1,076 |
| 2023-10-02 | $25.00 | $25.13 | $25.00 | $25.13 | $24.63 | 502 |
| 2023-09-29 | $25.09 | $25.09 | $25.00 | $25.00 | $24.51 | 3,500 |
| 2023-09-28 | $24.93 | $25.00 | $24.87 | $24.87 | $24.38 | 448 |
| 2023-09-27 | $25.15 | $25.15 | $24.85 | $24.85 | $24.36 | 3,052 |
| 2023-09-26 | $25.00 | $25.05 | $25.00 | $25.00 | $24.51 | 3,400 |
| 2023-09-25 | $25.15 | $25.15 | $25.00 | $25.06 | $24.57 | 3,577 |
| 2023-09-22 | $25.10 | $25.13 | $25.10 | $25.13 | $24.64 | 1,250 |
| 2023-09-21 | $25.01 | $25.08 | $25.01 | $25.08 | $24.59 | 1,317 |
| 2023-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 88 |
| 2023-09-19 | $25.00 | $25.07 | $25.00 | $25.00 | $24.51 | 4,851 |
| 2023-09-18 | $25.02 | $25.07 | $25.00 | $25.00 | $24.51 | 2,627 |
| 2023-09-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.66 | 0 |
| 2023-09-14 | $25.00 | $25.15 | $25.00 | $25.15 | $24.66 | 3,020 |
| 2023-09-13 | $25.02 | $25.15 | $25.02 | $25.15 | $24.66 | 865 |
| 2023-09-12 | $25.03 | $25.15 | $25.02 | $25.15 | $24.66 | 890 |
| 2023-09-11 | $25.10 | $25.10 | $25.01 | $25.10 | $24.61 | 1,859 |
| 2023-09-08 | $25.08 | $25.08 | $25.08 | $25.08 | $24.59 | 49 |
| 2023-09-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.59 | 2,399 |
| 2023-09-06 | $25.00 | $25.04 | $25.00 | $25.00 | $24.51 | 786 |
| 2023-09-05 | $25.07 | $25.08 | $25.07 | $25.08 | $24.59 | 276 |
| 2023-09-01 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 1,862 |
| 2023-08-31 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-08-30 | $25.00 | $25.08 | $25.00 | $25.08 | $25.08 | 298 |
| 2023-08-29 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 1,228 |
| 2023-08-28 | $24.96 | $25.00 | $24.80 | $24.90 | $24.90 | 1,826 |
| 2023-08-25 | $24.77 | $24.95 | $24.77 | $24.95 | $24.95 | 882 |
| 2023-08-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 100 |
| 2023-08-23 | $24.78 | $24.95 | $24.77 | $24.90 | $24.90 | 4,942 |
| 2023-08-22 | $24.94 | $24.94 | $24.90 | $24.90 | $24.90 | 1,547 |
| 2023-08-21 | $25.05 | $25.05 | $24.92 | $25.00 | $25.00 | 1,922 |
| 2023-08-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 980 |
| 2023-08-17 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 864 |
| 2023-08-16 | $24.90 | $25.08 | $24.90 | $25.07 | $25.07 | 1,718 |
| 2023-08-15 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 1,148 |
| 2023-08-14 | $24.90 | $24.95 | $24.90 | $24.93 | $24.93 | 2,396 |
| 2023-08-11 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 1,522 |
| 2023-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 402 |
| 2023-08-09 | $24.79 | $25.06 | $24.79 | $25.00 | $25.00 | 6,372 |
| 2023-08-08 | $24.92 | $24.95 | $24.87 | $24.95 | $24.95 | 2,032 |
| 2023-08-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,079 |
| 2023-08-04 | $25.01 | $25.01 | $24.80 | $24.88 | $24.88 | 2,318 |
| 2023-08-03 | $24.75 | $25.09 | $24.75 | $25.02 | $25.02 | 3,428 |
| 2023-08-02 | $24.97 | $24.97 | $24.95 | $24.97 | $24.97 | 1,158 |
| 2023-08-01 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 770 |
| 2023-07-31 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 507 |
| 2023-07-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 525 |
| 2023-07-27 | $24.80 | $24.90 | $24.69 | $24.69 | $24.69 | 5,310 |
| 2023-07-26 | $24.75 | $24.75 | $24.71 | $24.75 | $24.75 | 788 |
| 2023-07-25 | $24.80 | $24.80 | $24.70 | $24.70 | $24.70 | 1,426 |
| 2023-07-24 | $24.75 | $24.87 | $24.75 | $24.82 | $24.82 | 2,284 |
| 2023-07-21 | $24.82 | $24.85 | $24.80 | $24.80 | $24.80 | 871 |
| 2023-07-20 | $24.82 | $24.83 | $24.76 | $24.83 | $24.83 | 4,457 |
| 2023-07-19 | $24.98 | $24.98 | $24.55 | $24.76 | $24.76 | 7,923 |
| 2023-07-18 | $25.30 | $25.37 | $25.01 | $25.17 | $24.67 | 8,991 |
| 2023-07-17 | $25.24 | $25.24 | $25.20 | $25.22 | $24.72 | 2,738 |
| 2023-07-14 | $25.24 | $25.24 | $25.20 | $25.20 | $24.70 | 334 |
| 2023-07-13 | $25.15 | $25.19 | $25.10 | $25.10 | $24.60 | 5,332 |
| 2023-07-12 | $25.00 | $25.15 | $25.00 | $25.15 | $24.65 | 7,334 |
| 2023-07-11 | $24.97 | $25.00 | $24.97 | $25.00 | $24.51 | 1,790 |
| 2023-07-10 | $25.00 | $25.00 | $24.90 | $24.91 | $24.42 | 2,145 |
| 2023-07-07 | $25.00 | $25.00 | $24.85 | $25.00 | $24.51 | 1,471 |
| 2023-07-06 | $25.00 | $25.00 | $24.98 | $24.98 | $24.49 | 1,228 |
| 2023-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 854 |
| 2023-07-03 | $25.00 | $25.00 | $24.82 | $24.90 | $24.40 | 1,806 |
| 2023-06-30 | $25.00 | $25.00 | $24.94 | $24.94 | $24.45 | 3,665 |
| 2023-06-29 | $24.70 | $24.97 | $24.70 | $24.91 | $24.42 | 3,123 |
| 2023-06-28 | $24.98 | $24.99 | $24.82 | $24.82 | $24.33 | 1,128 |
| 2023-06-27 | $24.90 | $24.99 | $24.90 | $24.99 | $24.50 | 758 |
| 2023-06-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.24 | 284 |
| 2023-06-23 | $24.80 | $24.80 | $24.74 | $24.74 | $24.25 | 1,158 |
| 2023-06-22 | $24.73 | $24.75 | $24.73 | $24.75 | $24.26 | 951 |
| 2023-06-21 | $24.74 | $24.74 | $24.70 | $24.70 | $24.21 | 533 |
| 2023-06-20 | $24.75 | $24.75 | $24.70 | $24.70 | $24.21 | 521 |
| 2023-06-16 | $24.61 | $24.79 | $24.61 | $24.79 | $24.30 | 484 |
| 2023-06-15 | $24.65 | $24.80 | $24.60 | $24.79 | $24.30 | 697 |
| 2023-06-14 | $24.80 | $24.80 | $24.72 | $24.72 | $24.23 | 1,331 |
| 2023-06-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.21 | 818 |
| 2023-06-12 | $24.60 | $24.62 | $24.60 | $24.62 | $24.13 | 943 |
| 2023-06-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.11 | 1,660 |
| 2023-06-08 | $24.62 | $24.66 | $24.61 | $24.66 | $24.17 | 2,167 |
| 2023-06-07 | $24.68 | $24.68 | $24.63 | $24.63 | $24.14 | 1,845 |
| 2023-06-06 | $24.55 | $24.70 | $24.55 | $24.58 | $24.09 | 1,402 |
| 2023-06-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.11 | 13 |
| 2023-06-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.11 | 222 |
| 2023-06-01 | $24.50 | $24.60 | $24.50 | $24.60 | $24.11 | 2,079 |
| 2023-05-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.21 | 40 |
| 2023-05-30 | $24.55 | $24.70 | $24.55 | $24.70 | $24.21 | 1,033 |
| 2023-05-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.06 | 312 |
| 2023-05-25 | $24.45 | $24.45 | $24.45 | $24.45 | $23.97 | 1,841 |
| 2023-05-24 | $24.46 | $24.55 | $24.46 | $24.50 | $24.01 | 1,671 |
| 2023-05-23 | $24.45 | $24.53 | $24.45 | $24.53 | $24.04 | 400 |
| 2023-05-22 | $24.40 | $24.45 | $24.40 | $24.40 | $23.92 | 1,402 |
| 2023-05-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 201 |
| 2023-05-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 255 |
| 2023-05-17 | $24.55 | $24.55 | $24.35 | $24.35 | $24.35 | 1,100 |
| 2023-05-16 | $24.73 | $24.73 | $24.56 | $24.56 | $24.56 | 1,451 |
| 2023-05-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 405 |
| 2023-05-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 169 |
| 2023-05-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 210 |
| 2023-05-10 | $24.60 | $24.75 | $24.41 | $24.59 | $24.59 | 4,171 |
| 2023-05-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 94 |
| 2023-05-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3,428 |
| 2023-05-05 | $24.60 | $24.63 | $24.60 | $24.63 | $24.63 | 1,269 |
| 2023-05-04 | $24.66 | $24.66 | $24.56 | $24.59 | $24.59 | 3,981 |
| 2023-05-03 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 448 |
| 2023-05-02 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 381 |
| 2023-05-01 | $24.85 | $24.85 | $24.65 | $24.70 | $24.70 | 3,242 |
| 2023-04-28 | $24.87 | $25.05 | $24.85 | $24.85 | $24.85 | 4,027 |
| 2023-04-27 | $25.09 | $25.09 | $25.04 | $25.04 | $25.04 | 1,197 |
| 2023-04-26 | $24.99 | $25.02 | $24.99 | $25.00 | $25.00 | 7,108 |
| 2023-04-25 | $25.00 | $25.04 | $24.83 | $24.85 | $24.85 | 3,990 |
| 2023-04-24 | $25.19 | $25.19 | $25.02 | $25.04 | $25.04 | 2,005 |
| 2023-04-21 | $24.94 | $25.89 | $24.70 | $25.05 | $25.05 | 13,928 |
| 2023-04-20 | $24.62 | $24.87 | $24.58 | $24.65 | $24.65 | 4,503 |
| 2023-04-19 | $24.78 | $25.00 | $24.60 | $24.62 | $24.62 | 7,846 |
| 2023-04-18 | $25.24 | $25.24 | $25.11 | $25.11 | $24.61 | 1,320 |
| 2023-04-17 | $24.93 | $25.09 | $24.92 | $25.05 | $24.55 | 3,031 |
| 2023-04-14 | $25.11 | $25.11 | $25.00 | $25.00 | $24.50 | 1,231 |
| 2023-04-13 | $25.12 | $25.14 | $25.00 | $25.11 | $24.61 | 2,481 |
| 2023-04-12 | $24.84 | $25.25 | $24.80 | $25.21 | $24.71 | 4,106 |
| 2023-04-11 | $25.14 | $25.14 | $24.81 | $25.12 | $25.12 | 3,264 |
| 2023-04-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1,165 |
| 2023-04-06 | $24.80 | $25.05 | $24.78 | $24.85 | $24.85 | 4,335 |
| 2023-04-05 | $25.02 | $25.02 | $23.75 | $25.02 | $25.02 | 9,653 |
| 2023-04-04 | $25.00 | $25.04 | $25.00 | $25.00 | $25.00 | 11,470 |
| 2023-04-03 | $24.80 | $24.82 | $24.71 | $24.82 | $24.82 | 1,225 |
| 2023-03-31 | $24.82 | $24.82 | $24.64 | $24.75 | $24.75 | 1,423 |
| 2023-03-30 | $24.95 | $24.95 | $24.80 | $24.80 | $24.80 | 2,123 |
| 2023-03-29 | $24.90 | $25.00 | $24.82 | $24.82 | $24.82 | 2,681 |
| 2023-03-28 | $24.62 | $24.85 | $24.61 | $24.85 | $24.85 | 1,992 |
| 2023-03-27 | $24.77 | $25.10 | $24.77 | $24.85 | $24.85 | 5,228 |
| 2023-03-24 | $24.88 | $24.90 | $24.70 | $24.70 | $24.70 | 2,760 |
| 2023-03-23 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 530 |
| 2023-03-22 | $24.74 | $24.80 | $24.73 | $24.80 | $24.80 | 2,472 |
| 2023-03-21 | $24.75 | $24.89 | $24.62 | $24.80 | $24.80 | 1,605 |
| 2023-03-20 | $24.88 | $24.90 | $24.56 | $24.75 | $24.75 | 1,857 |
| 2023-03-17 | $24.80 | $24.90 | $24.70 | $24.90 | $24.90 | 15,079 |
| 2023-03-16 | $24.89 | $24.89 | $24.70 | $24.70 | $24.70 | 325 |
| 2023-03-15 | $24.65 | $24.90 | $24.65 | $24.83 | $24.83 | 6,979 |
| 2023-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 71 |
| 2023-03-13 | $24.70 | $24.70 | $24.55 | $24.65 | $24.65 | 3,336 |
| 2023-03-10 | $25.00 | $25.00 | $24.70 | $24.75 | $24.75 | 10,241 |
| 2023-03-09 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 1,275 |
| 2023-03-08 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 7,020 |
| 2023-03-07 | $25.04 | $25.08 | $25.00 | $25.00 | $25.00 | 5,161 |
| 2023-03-06 | $25.02 | $25.05 | $25.00 | $25.01 | $25.01 | 5,505 |
| 2023-03-03 | $25.01 | $25.10 | $25.00 | $25.00 | $25.00 | 7,532 |
| 2023-03-02 | $24.99 | $24.99 | $24.87 | $24.87 | $24.87 | 872 |
| 2023-03-01 | $24.82 | $25.00 | $24.82 | $24.98 | $24.98 | 4,072 |
| 2023-02-28 | $24.82 | $24.93 | $24.75 | $24.93 | $24.93 | 1,096 |
| 2023-02-27 | $24.97 | $24.97 | $24.92 | $24.92 | $24.92 | 350 |
| 2023-02-24 | $25.00 | $25.05 | $25.00 | $25.00 | $25.00 | 1,192 |
| 2023-02-23 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 4,024 |
| 2023-02-22 | $24.86 | $25.10 | $24.86 | $25.10 | $25.10 | 5,956 |
| 2023-02-21 | $24.70 | $25.00 | $24.66 | $24.80 | $24.80 | 7,708 |
| 2023-02-17 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 180 |
| 2023-02-16 | $24.75 | $24.88 | $24.60 | $24.60 | $24.60 | 5,944 |
| 2023-02-15 | $24.80 | $24.88 | $24.56 | $24.56 | $24.56 | 11,516 |
| 2023-02-14 | $24.80 | $24.80 | $24.77 | $24.77 | $24.77 | 986 |
| 2023-02-13 | $24.87 | $24.87 | $24.75 | $24.80 | $24.80 | 5,084 |
| 2023-02-10 | $24.86 | $24.86 | $24.85 | $24.86 | $24.86 | 1,873 |
| 2023-02-09 | $24.83 | $24.90 | $24.75 | $24.79 | $24.79 | 1,639 |
| 2023-02-08 | $24.84 | $24.84 | $24.79 | $24.79 | $24.79 | 2,639 |
| 2023-02-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 26 |
| 2023-02-06 | $24.98 | $24.98 | $24.83 | $24.83 | $24.83 | 866 |
| 2023-02-03 | $24.76 | $24.89 | $24.75 | $24.83 | $24.83 | 1,508 |
| 2023-02-02 | $24.90 | $24.90 | $24.80 | $24.80 | $24.80 | 21,312 |
| 2023-02-01 | $24.75 | $24.85 | $24.75 | $24.81 | $24.81 | 3,570 |
| 2023-01-31 | $24.90 | $24.90 | $24.75 | $24.85 | $24.85 | 1,659 |
| 2023-01-30 | $24.76 | $24.96 | $24.72 | $24.93 | $24.93 | 14,526 |
| 2023-01-27 | $24.75 | $24.95 | $24.73 | $24.76 | $24.76 | 1,780 |
| 2023-01-26 | $24.70 | $25.04 | $24.67 | $24.80 | $24.80 | 16,989 |
| 2023-01-25 | $24.50 | $24.67 | $24.50 | $24.65 | $24.65 | 14,293 |
| 2023-01-24 | $24.10 | $24.22 | $24.10 | $24.10 | $24.10 | 3,712 |
| 2023-01-23 | $24.35 | $24.50 | $24.08 | $24.08 | $24.08 | 8,574 |
| 2023-01-20 | $24.30 | $24.30 | $24.25 | $24.29 | $24.29 | 2,342 |
| 2023-01-19 | $24.50 | $24.55 | $24.06 | $24.25 | $24.25 | 16,451 |
| 2023-01-18 | $25.04 | $25.10 | $24.69 | $24.80 | $24.30 | 41,293 |
| 2023-01-17 | $24.78 | $24.90 | $24.75 | $24.81 | $24.31 | 7,527 |
| 2023-01-13 | $24.85 | $24.90 | $24.76 | $24.78 | $24.78 | 7,188 |
| 2023-01-12 | $24.90 | $25.47 | $24.85 | $24.85 | $24.85 | 3,148 |
| 2023-01-11 | $24.73 | $24.91 | $24.73 | $24.90 | $24.90 | 3,968 |
| 2023-01-10 | $24.74 | $24.85 | $24.70 | $24.77 | $24.77 | 928 |
| 2023-01-09 | $24.78 | $24.81 | $24.78 | $24.81 | $24.81 | 250 |
| 2023-01-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 176 |
| 2023-01-05 | $24.55 | $24.55 | $24.52 | $24.52 | $24.52 | 724 |
| 2023-01-04 | $25.23 | $25.23 | $24.95 | $24.95 | $24.95 | 6,133 |
| 2023-01-03 | $24.94 | $24.97 | $24.92 | $24.92 | $24.92 | 1,127 |
| 2022-12-30 | $24.96 | $24.96 | $24.92 | $24.92 | $24.92 | 679 |
| 2022-12-29 | $25.00 | $25.00 | $24.91 | $24.92 | $24.92 | 646 |
| 2022-12-28 | $24.90 | $24.92 | $24.90 | $24.91 | $24.91 | 1,080 |
| 2022-12-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 233 |
| 2022-12-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,006 |
| 2022-12-22 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 1,582 |
| 2022-12-21 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 2,071 |
| 2022-12-20 | $24.86 | $24.90 | $24.86 | $24.88 | $24.88 | 5,946 |
| 2022-12-19 | $24.86 | $24.93 | $24.86 | $24.92 | $24.92 | 5,150 |
| 2022-12-16 | $24.95 | $25.00 | $24.86 | $24.87 | $24.87 | 3,114 |
| 2022-12-15 | $24.84 | $25.00 | $24.84 | $25.00 | $25.00 | 1,752 |
| 2022-12-14 | $24.81 | $24.86 | $24.81 | $24.86 | $24.86 | 1,800 |
| 2022-12-13 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 1,101 |
| 2022-12-12 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 1,722 |
| 2022-12-09 | $24.80 | $24.85 | $24.80 | $24.85 | $24.85 | 1,400 |
| 2022-12-08 | $24.65 | $24.77 | $24.50 | $24.77 | $24.77 | 2,000 |
| 2022-12-07 | $25.00 | $25.00 | $24.20 | $24.48 | $24.48 | 4,409 |
| 2022-12-06 | $25.00 | $25.13 | $25.00 | $25.13 | $25.13 | 700 |
| 2022-12-05 | $25.00 | $25.51 | $24.98 | $25.05 | $25.05 | 6,080 |
| 2022-12-02 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 283 |
| 2022-12-01 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 1,233 |
| 2022-11-30 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 2,884 |
| 2022-11-29 | $24.77 | $24.99 | $24.75 | $24.99 | $24.99 | 2,065 |
| 2022-11-28 | $24.81 | $24.90 | $24.80 | $24.90 | $24.90 | 5,356 |
| 2022-11-25 | $24.98 | $24.98 | $24.81 | $24.83 | $24.83 | 1,202 |
| 2022-11-23 | $24.84 | $24.84 | $24.83 | $24.84 | $24.84 | 771 |
| 2022-11-22 | $24.75 | $24.86 | $24.75 | $24.86 | $24.86 | 1,004 |
| 2022-11-21 | $24.77 | $24.90 | $24.75 | $24.85 | $24.85 | 2,140 |
| 2022-11-18 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 1,686 |
| 2022-11-17 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 1,600 |
| 2022-11-16 | $24.75 | $24.81 | $24.75 | $24.75 | $24.75 | 920 |
| 2022-11-15 | $24.84 | $24.84 | $24.75 | $24.75 | $24.75 | 436 |
| 2022-11-14 | $24.50 | $24.54 | $24.27 | $24.54 | $24.54 | 3,346 |
| 2022-11-11 | $24.45 | $24.50 | $24.15 | $24.50 | $24.50 | 7,741 |
| 2022-11-10 | $23.73 | $24.45 | $23.73 | $24.20 | $24.20 | 5,272 |
| 2022-11-09 | $23.72 | $24.01 | $23.72 | $24.01 | $24.01 | 5,635 |
| 2022-11-08 | $23.56 | $23.85 | $23.56 | $23.85 | $23.85 | 1,482 |
| 2022-11-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-11-04 | $23.64 | $23.64 | $23.27 | $23.49 | $23.49 | 2,501 |
| 2022-11-03 | $23.31 | $23.50 | $23.25 | $23.50 | $23.50 | 700 |
| 2022-11-02 | $23.53 | $23.53 | $23.50 | $23.51 | $23.51 | 1,140 |
| 2022-11-01 | $23.60 | $23.75 | $23.60 | $23.75 | $23.75 | 2,312 |
| 2022-10-31 | $23.73 | $23.75 | $23.03 | $23.49 | $23.49 | 5,168 |
| 2022-10-28 | $23.45 | $23.74 | $23.45 | $23.62 | $23.62 | 1,806 |
| 2022-10-27 | $23.75 | $23.75 | $23.43 | $23.45 | $23.45 | 2,195 |
| 2022-10-26 | $23.74 | $23.76 | $23.70 | $23.73 | $23.73 | 6,058 |
| 2022-10-25 | $23.50 | $23.55 | $23.49 | $23.55 | $23.55 | 1,834 |
| 2022-10-24 | $23.65 | $23.78 | $23.64 | $23.78 | $23.78 | 1,007 |
| 2022-10-21 | $23.89 | $23.89 | $23.32 | $23.40 | $23.40 | 15,502 |
| 2022-10-20 | $23.85 | $23.90 | $23.51 | $23.51 | $23.51 | 3,586 |
| 2022-10-19 | $24.18 | $24.20 | $24.07 | $24.08 | $23.58 | 2,243 |
| 2022-10-18 | $24.00 | $24.23 | $24.00 | $24.23 | $23.73 | 3,581 |
| 2022-10-17 | $23.90 | $24.00 | $23.90 | $23.95 | $23.45 | 1,278 |
| 2022-10-14 | $23.90 | $23.99 | $23.81 | $23.91 | $23.41 | 3,078 |
| 2022-10-13 | $23.83 | $23.83 | $23.70 | $23.75 | $23.26 | 539 |
| 2022-10-12 | $23.79 | $23.88 | $23.60 | $23.88 | $23.88 | 1,869 |
| 2022-10-11 | $24.00 | $24.09 | $23.86 | $23.88 | $23.88 | 4,936 |
| 2022-10-10 | $24.12 | $24.12 | $23.60 | $23.61 | $23.61 | 3,445 |
| 2022-10-07 | $23.90 | $24.00 | $23.70 | $23.70 | $23.70 | 1,174 |
| 2022-10-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 326 |
| 2022-10-05 | $23.95 | $24.23 | $23.94 | $23.94 | $23.94 | 3,663 |
| 2022-10-04 | $23.24 | $24.03 | $23.24 | $23.95 | $23.95 | 7,941 |
| 2022-10-03 | $23.10 | $23.23 | $23.10 | $23.23 | $23.23 | 939 |
| 2022-09-30 | $23.08 | $23.97 | $23.02 | $23.13 | $23.13 | 7,676 |
| 2022-09-29 | $24.01 | $24.01 | $23.13 | $23.13 | $23.13 | 5,961 |
| 2022-09-28 | $24.11 | $24.60 | $23.86 | $24.01 | $24.01 | 10,359 |
| 2022-09-27 | $24.27 | $24.36 | $23.70 | $23.85 | $23.85 | 7,680 |
| 2022-09-26 | $25.10 | $25.23 | $23.51 | $23.70 | $23.70 | 36,695 |
| 2022-09-23 | $25.20 | $25.23 | $25.10 | $25.18 | $25.18 | 18,547 |
| 2022-09-22 | $25.20 | $25.30 | $25.20 | $25.20 | $25.20 | 2,100 |
| 2022-09-21 | $25.16 | $25.33 | $25.16 | $25.30 | $25.30 | 8,701 |
| 2022-09-20 | $25.20 | $25.20 | $25.16 | $25.16 | $25.16 | 6,741 |
| 2022-09-19 | $25.15 | $25.20 | $25.15 | $25.20 | $25.20 | 1,830 |
| 2022-09-16 | $25.20 | $25.26 | $25.20 | $25.25 | $25.25 | 2,176 |
| 2022-09-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 415 |
| 2022-09-14 | $25.40 | $25.40 | $25.19 | $25.19 | $25.19 | 2,013 |
| 2022-09-13 | $25.33 | $25.33 | $25.25 | $25.27 | $25.27 | 1,568 |
| 2022-09-12 | $25.32 | $25.33 | $25.32 | $25.33 | $25.33 | 2,491 |
| 2022-09-09 | $25.35 | $25.35 | $25.32 | $25.34 | $25.34 | 2,478 |
| 2022-09-08 | $25.39 | $25.42 | $25.35 | $25.42 | $25.42 | 1,533 |
| 2022-09-07 | $25.18 | $25.20 | $25.18 | $25.18 | $25.18 | 837 |
| 2022-09-06 | $25.16 | $25.20 | $25.16 | $25.18 | $25.18 | 1,082 |
| 2022-09-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 277 |
| 2022-09-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 2,127 |
| 2022-08-31 | $25.24 | $25.40 | $25.24 | $25.40 | $25.40 | 800 |
| 2022-08-30 | $25.20 | $25.24 | $25.20 | $25.24 | $25.24 | 2,750 |
| 2022-08-29 | $25.30 | $25.30 | $25.15 | $25.16 | $25.16 | 5,558 |
| 2022-08-26 | $25.22 | $25.23 | $25.17 | $25.20 | $25.20 | 2,070 |
| 2022-08-25 | $25.20 | $25.28 | $25.19 | $25.24 | $25.24 | 2,991 |
| 2022-08-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 300 |
| 2022-08-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 120 |
| 2022-08-22 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 1,235 |
| 2022-08-19 | $25.30 | $25.30 | $25.18 | $25.20 | $25.20 | 1,108 |
| 2022-08-18 | $25.30 | $25.30 | $25.21 | $25.24 | $25.24 | 950 |
| 2022-08-17 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 101 |
| 2022-08-16 | $25.15 | $25.34 | $25.15 | $25.33 | $25.33 | 725 |
| 2022-08-15 | $25.35 | $25.35 | $25.15 | $25.15 | $25.15 | 2,159 |
| 2022-08-12 | $25.38 | $25.38 | $25.18 | $25.24 | $25.24 | 2,386 |
| 2022-08-11 | $25.34 | $25.34 | $25.23 | $25.23 | $25.23 | 1,442 |
| 2022-08-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 25 |
| 2022-08-09 | $25.34 | $25.34 | $25.15 | $25.15 | $25.15 | 2,630 |
| 2022-08-08 | $25.15 | $25.25 | $25.15 | $25.15 | $25.15 | 2,840 |
| 2022-08-05 | $25.15 | $25.22 | $25.15 | $25.22 | $25.22 | 4,961 |
| 2022-08-04 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 1,268 |
| 2022-08-03 | $25.25 | $25.26 | $25.18 | $25.18 | $25.18 | 5,404 |
| 2022-08-02 | $25.25 | $25.34 | $25.25 | $25.25 | $25.25 | 1,205 |
| 2022-08-01 | $25.27 | $25.34 | $25.27 | $25.27 | $25.27 | 645 |
| 2022-07-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 16 |
| 2022-07-28 | $25.30 | $25.30 | $25.21 | $25.27 | $25.27 | 7,076 |
| 2022-07-27 | $25.15 | $25.33 | $25.15 | $25.33 | $25.33 | 1,304 |
| 2022-07-26 | $25.11 | $25.12 | $25.11 | $25.11 | $25.11 | 2,327 |
| 2022-07-25 | $25.13 | $25.34 | $25.13 | $25.22 | $25.22 | 880 |
| 2022-07-22 | $25.32 | $25.32 | $25.11 | $25.18 | $25.18 | 708 |
| 2022-07-21 | $25.11 | $25.19 | $25.02 | $25.18 | $25.18 | 4,591 |
| 2022-07-20 | $25.43 | $25.50 | $25.43 | $25.50 | $25.00 | 2,966 |
| 2022-07-19 | $25.50 | $25.50 | $25.41 | $25.42 | $24.93 | 3,423 |
| 2022-07-18 | $25.39 | $25.49 | $25.38 | $25.48 | $24.98 | 4,264 |
| 2022-07-15 | $25.29 | $25.39 | $25.22 | $25.37 | $24.88 | 2,773 |
| 2022-07-14 | $25.34 | $25.39 | $25.34 | $25.39 | $24.90 | 2,546 |
| 2022-07-13 | $25.25 | $25.27 | $25.20 | $25.20 | $24.71 | 1,320 |
| 2022-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 440 |
| 2022-07-11 | $25.24 | $25.24 | $25.24 | $25.24 | $24.75 | 470 |
| 2022-07-08 | $25.10 | $25.38 | $25.10 | $25.25 | $24.76 | 4,858 |
| 2022-07-07 | $25.20 | $25.39 | $25.11 | $25.35 | $24.86 | 5,869 |
| 2022-07-06 | $25.15 | $25.25 | $25.11 | $25.25 | $24.76 | 6,887 |
| 2022-07-05 | $25.12 | $25.15 | $25.09 | $25.09 | $24.60 | 1,829 |
| 2022-07-01 | $25.14 | $25.19 | $25.06 | $25.06 | $24.57 | 2,343 |
| 2022-06-30 | $25.11 | $25.15 | $25.10 | $25.15 | $24.66 | 3,779 |
| 2022-06-29 | $25.18 | $25.20 | $25.16 | $25.20 | $24.71 | 2,019 |
| 2022-06-28 | $25.22 | $25.27 | $25.21 | $25.25 | $24.76 | 1,269 |
| 2022-06-27 | $25.12 | $25.30 | $25.12 | $25.18 | $24.68 | 2,777 |
| 2022-06-24 | $25.15 | $25.15 | $25.12 | $25.12 | $24.63 | 4,597 |
| 2022-06-23 | $25.11 | $25.14 | $25.08 | $25.14 | $24.65 | 1,593 |
| 2022-06-22 | $25.15 | $25.25 | $25.05 | $25.06 | $24.57 | 4,173 |
| 2022-06-21 | $25.03 | $25.18 | $25.03 | $25.12 | $24.63 | 14,684 |
| 2022-06-17 | $25.00 | $25.13 | $24.94 | $25.00 | $24.51 | 18,941 |
| 2022-06-16 | $25.10 | $25.20 | $24.95 | $24.99 | $24.50 | 27,081 |
| 2022-06-15 | $25.30 | $25.30 | $25.20 | $25.20 | $24.71 | 3,075 |
| 2022-06-14 | $25.30 | $25.33 | $25.15 | $25.15 | $24.66 | 3,557 |
| 2022-06-13 | $25.19 | $25.53 | $25.11 | $25.17 | $24.68 | 8,234 |
| 2022-06-10 | $25.40 | $25.55 | $25.40 | $25.55 | $25.05 | 16,844 |
| 2022-06-09 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 804 |
| 2022-06-08 | $25.50 | $25.60 | $25.37 | $25.60 | $25.10 | 11,742 |
| 2022-06-07 | $25.54 | $25.60 | $25.40 | $25.40 | $24.91 | 4,324 |
| 2022-06-06 | $25.47 | $25.47 | $25.47 | $25.47 | $24.98 | 50 |
| 2022-06-03 | $25.49 | $25.49 | $25.47 | $25.47 | $24.98 | 500 |
| 2022-06-02 | $25.40 | $25.53 | $25.20 | $25.53 | $25.03 | 2,651 |
| 2022-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 6 |
| 2022-05-31 | $25.29 | $25.51 | $25.16 | $25.50 | $25.00 | 17,985 |
| 2022-05-27 | $25.29 | $25.29 | $25.29 | $25.29 | $24.80 | 211 |
| 2022-05-26 | $25.01 | $25.29 | $25.01 | $25.24 | $24.75 | 6,200 |
| 2022-05-25 | $25.06 | $25.10 | $25.00 | $25.04 | $24.55 | 9,790 |
| 2022-05-24 | $25.18 | $25.18 | $25.08 | $25.10 | $24.61 | 2,770 |
| 2022-05-23 | $25.05 | $25.10 | $25.04 | $25.04 | $24.55 | 1,371 |
| 2022-05-20 | $25.07 | $25.07 | $25.05 | $25.05 | $24.56 | 1,013 |
| 2022-05-19 | $25.15 | $25.19 | $25.02 | $25.11 | $24.62 | 7,335 |
| 2022-05-18 | $25.16 | $25.23 | $25.00 | $25.17 | $24.68 | 14,625 |
| 2022-05-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.81 | 116 |
| 2022-05-16 | $25.23 | $25.30 | $25.14 | $25.14 | $24.65 | 2,432 |
| 2022-05-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.81 | 842 |
| 2022-05-12 | $25.20 | $25.20 | $25.17 | $25.18 | $24.69 | 3,146 |
| 2022-05-11 | $25.18 | $25.20 | $25.18 | $25.20 | $24.71 | 325 |
| 2022-05-10 | $25.30 | $25.30 | $25.18 | $25.30 | $24.81 | 5,276 |
| 2022-05-09 | $25.18 | $25.18 | $25.16 | $25.16 | $24.67 | 1,585 |
| 2022-05-06 | $25.13 | $25.35 | $25.13 | $25.35 | $24.85 | 1,202 |
| 2022-05-05 | $25.28 | $25.28 | $25.22 | $25.22 | $24.72 | 784 |
| 2022-05-04 | $25.33 | $25.50 | $25.33 | $25.37 | $24.88 | 4,202 |
| 2022-05-03 | $25.35 | $25.35 | $25.26 | $25.33 | $24.84 | 2,410 |
| 2022-05-02 | $25.49 | $25.50 | $25.25 | $25.31 | $24.81 | 7,978 |
| 2022-04-29 | $25.31 | $25.39 | $25.31 | $25.39 | $24.90 | 1,898 |
| 2022-04-28 | $25.24 | $25.30 | $25.19 | $25.19 | $24.70 | 3,160 |
| 2022-04-27 | $25.28 | $25.28 | $25.08 | $25.13 | $24.64 | 5,283 |
| 2022-04-26 | $25.42 | $25.42 | $25.30 | $25.30 | $24.80 | 946 |
| 2022-04-25 | $25.27 | $25.27 | $25.20 | $25.20 | $24.71 | 2,065 |
| 2022-04-22 | $25.25 | $25.44 | $25.25 | $25.28 | $24.79 | 3,181 |
| 2022-04-21 | $25.35 | $25.55 | $25.35 | $25.36 | $24.87 | 5,364 |
| 2022-04-20 | $25.22 | $25.22 | $25.22 | $25.22 | $24.73 | 699 |
| 2022-04-19 | $25.25 | $25.37 | $25.21 | $25.21 | $24.72 | 3,677 |
| 2022-04-18 | $25.48 | $25.69 | $25.48 | $25.63 | $24.64 | 6,340 |
| 2022-04-14 | $25.64 | $25.66 | $25.60 | $25.60 | $24.62 | 1,903 |
| 2022-04-13 | $25.61 | $25.64 | $25.53 | $25.60 | $24.61 | 8,236 |
| 2022-04-12 | $25.40 | $25.60 | $25.40 | $25.60 | $24.61 | 9,520 |
| 2022-04-11 | $25.40 | $25.48 | $25.27 | $25.38 | $24.40 | 5,755 |
| 2022-04-08 | $25.45 | $25.50 | $25.16 | $25.21 | $24.24 | 47,152 |
| 2022-04-07 | $25.47 | $25.48 | $25.42 | $25.46 | $24.48 | 1,255 |
| 2022-04-06 | $25.44 | $25.47 | $25.35 | $25.35 | $24.37 | 4,664 |
| 2022-04-05 | $25.48 | $25.48 | $25.36 | $25.39 | $24.41 | 4,301 |
| 2022-04-04 | $25.48 | $25.48 | $25.43 | $25.46 | $24.48 | 2,721 |
| 2022-04-01 | $25.38 | $25.40 | $25.26 | $25.40 | $24.42 | 4,806 |
| 2022-03-31 | $25.49 | $25.49 | $25.31 | $25.45 | $24.47 | 4,374 |
| 2022-03-30 | $25.36 | $25.49 | $25.29 | $25.49 | $24.51 | 5,014 |
| 2022-03-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.38 | 1,459 |
| 2022-03-28 | $25.20 | $25.37 | $25.16 | $25.16 | $24.19 | 3,004 |
| 2022-03-25 | $25.19 | $25.20 | $25.15 | $25.16 | $24.19 | 6,665 |
| 2022-03-24 | $25.28 | $25.31 | $25.20 | $25.21 | $24.24 | 10,612 |
| 2022-03-23 | $25.32 | $25.35 | $25.30 | $25.32 | $24.34 | 1,839 |
| 2022-03-22 | $25.34 | $25.35 | $25.26 | $25.27 | $24.30 | 4,665 |
| 2022-03-21 | $25.48 | $25.55 | $25.30 | $25.35 | $24.37 | 3,718 |
| 2022-03-18 | $25.33 | $25.50 | $25.32 | $25.50 | $24.52 | 1,334 |
| 2022-03-17 | $25.30 | $25.40 | $25.21 | $25.23 | $24.26 | 4,826 |
| 2022-03-16 | $25.24 | $25.35 | $25.20 | $25.35 | $24.37 | 5,536 |
| 2022-03-15 | $25.02 | $25.15 | $24.90 | $25.07 | $24.10 | 10,611 |
| 2022-03-14 | $25.15 | $25.15 | $25.05 | $25.06 | $24.09 | 1,333 |
| 2022-03-11 | $25.12 | $25.12 | $25.12 | $25.12 | $24.15 | 1,180 |
| 2022-03-10 | $25.21 | $25.26 | $25.21 | $25.26 | $24.29 | 712 |
| 2022-03-09 | $25.03 | $25.03 | $25.00 | $25.00 | $24.04 | 1,789 |
| 2022-03-08 | $25.00 | $25.20 | $25.00 | $25.01 | $24.05 | 1,910 |
| 2022-03-07 | $25.12 | $25.30 | $25.01 | $25.09 | $24.12 | 3,876 |
| 2022-03-04 | $25.05 | $25.07 | $24.56 | $25.00 | $24.04 | 18,466 |
| 2022-03-03 | $25.18 | $25.18 | $25.03 | $25.07 | $24.10 | 5,325 |
| 2022-03-02 | $25.20 | $25.34 | $25.02 | $25.02 | $24.06 | 5,371 |
| 2022-03-01 | $25.11 | $25.20 | $25.10 | $25.15 | $24.18 | 1,642 |
| 2022-02-28 | $25.16 | $25.16 | $25.16 | $25.16 | $24.19 | 1,603 |
| 2022-02-25 | $25.33 | $25.33 | $25.33 | $25.33 | $24.35 | 968 |
| 2022-02-24 | $25.14 | $25.34 | $25.04 | $25.31 | $24.33 | 3,750 |
| 2022-02-23 | $25.20 | $25.33 | $25.19 | $25.27 | $24.30 | 6,260 |
| 2022-02-22 | $25.17 | $25.35 | $25.17 | $25.20 | $24.23 | 4,501 |
| 2022-02-18 | $25.16 | $25.27 | $25.16 | $25.27 | $24.30 | 640 |
| 2022-02-17 | $25.22 | $25.23 | $25.20 | $25.22 | $24.25 | 3,937 |
| 2022-02-16 | $25.25 | $25.28 | $25.22 | $25.28 | $24.30 | 13,680 |
| 2022-02-15 | $25.22 | $25.25 | $25.19 | $25.22 | $24.25 | 3,575 |
| 2022-02-14 | $25.05 | $25.24 | $25.05 | $25.21 | $24.24 | 16,401 |
| 2022-02-11 | $25.30 | $25.30 | $25.23 | $25.25 | $24.28 | 6,195 |
| 2022-02-10 | $25.30 | $25.33 | $25.26 | $25.28 | $24.31 | 6,560 |
| 2022-02-09 | $25.40 | $25.40 | $25.27 | $25.28 | $24.31 | 2,228 |
| 2022-02-08 | $25.25 | $25.29 | $25.21 | $25.25 | $24.28 | 5,214 |
| 2022-02-07 | $25.20 | $25.40 | $25.18 | $25.25 | $24.28 | 3,641 |
| 2022-02-04 | $25.30 | $25.31 | $25.11 | $25.25 | $24.28 | 2,452 |
| 2022-02-03 | $25.30 | $25.32 | $25.25 | $25.26 | $24.29 | 1,757 |
| 2022-02-02 | $25.45 | $25.45 | $25.30 | $25.32 | $24.34 | 6,041 |
| 2022-02-01 | $25.31 | $25.45 | $25.21 | $25.33 | $24.35 | 6,330 |
| 2022-01-31 | $25.40 | $25.41 | $25.24 | $25.27 | $24.30 | 7,002 |
| 2022-01-28 | $25.27 | $25.34 | $25.15 | $25.15 | $24.18 | 6,859 |
| 2022-01-27 | $25.28 | $25.48 | $25.26 | $25.26 | $24.29 | 3,016 |
| 2022-01-26 | $25.19 | $25.25 | $25.18 | $25.20 | $24.23 | 4,661 |
| 2022-01-25 | $25.02 | $25.20 | $25.02 | $25.12 | $24.15 | 10,792 |
| 2022-01-24 | $25.03 | $25.20 | $25.03 | $25.20 | $24.23 | 9,810 |
| 2022-01-21 | $25.13 | $25.26 | $25.13 | $25.18 | $24.21 | 3,037 |
| 2022-01-20 | $25.25 | $25.33 | $25.12 | $25.12 | $24.15 | 9,513 |
| 2022-01-19 | $25.38 | $25.38 | $25.18 | $25.24 | $24.27 | 10,704 |
| 2022-01-18 | $25.65 | $25.78 | $25.63 | $25.78 | $24.30 | 2,924 |
| 2022-01-14 | $25.51 | $25.75 | $25.51 | $25.75 | $24.28 | 10,012 |
| 2022-01-13 | $25.50 | $25.62 | $25.50 | $25.56 | $24.10 | 8,431 |
| 2022-01-12 | $25.48 | $25.55 | $25.35 | $25.55 | $24.09 | 2,458 |
| 2022-01-11 | $25.50 | $25.62 | $25.42 | $25.44 | $23.98 | 11,553 |
| 2022-01-10 | $25.44 | $25.57 | $25.40 | $25.49 | $24.03 | 5,309 |
| 2022-01-07 | $25.50 | $25.57 | $25.35 | $25.38 | $23.93 | 5,372 |
| 2022-01-06 | $25.50 | $25.50 | $25.30 | $25.40 | $23.95 | 3,648 |
| 2022-01-05 | $25.58 | $25.58 | $25.19 | $25.37 | $23.92 | 4,595 |
| 2022-01-04 | $25.40 | $25.59 | $25.32 | $25.41 | $23.95 | 2,870 |
| 2022-01-03 | $25.51 | $25.51 | $25.40 | $25.44 | $23.98 | 1,243 |
| 2021-12-31 | $25.43 | $25.43 | $25.43 | $25.43 | $23.97 | 5 |
| 2021-12-30 | $25.54 | $25.67 | $25.40 | $25.43 | $23.97 | 5,737 |
| 2021-12-29 | $25.50 | $25.71 | $25.45 | $25.57 | $24.11 | 7,033 |
| 2021-12-28 | $25.40 | $25.56 | $25.40 | $25.55 | $24.08 | 4,952 |
| 2021-12-27 | $25.49 | $25.70 | $25.26 | $25.43 | $23.97 | 4,215 |
| 2021-12-23 | $25.27 | $25.49 | $25.25 | $25.35 | $23.90 | 2,945 |
| 2021-12-22 | $25.29 | $25.30 | $25.24 | $25.24 | $23.80 | 2,214 |
| 2021-12-21 | $25.30 | $25.30 | $25.13 | $25.29 | $23.84 | 2,561 |
| 2021-12-20 | $25.24 | $25.29 | $25.13 | $25.17 | $23.73 | 2,604 |
| 2021-12-17 | $25.30 | $25.35 | $25.24 | $25.29 | $23.84 | 1,794 |
| 2021-12-16 | $25.30 | $25.30 | $25.30 | $25.30 | $23.85 | 343 |
| 2021-12-15 | $25.42 | $25.42 | $25.40 | $25.40 | $23.95 | 225 |
| 2021-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.81 | 539 |
| 2021-12-13 | $25.28 | $25.28 | $25.27 | $25.27 | $23.82 | 634 |
| 2021-12-10 | $25.27 | $25.39 | $25.27 | $25.39 | $23.94 | 1,515 |
| 2021-12-09 | $25.40 | $25.40 | $25.25 | $25.25 | $23.81 | 1,400 |
| 2021-12-08 | $25.29 | $25.51 | $25.29 | $25.42 | $23.97 | 3,568 |
| 2021-12-07 | $25.23 | $25.41 | $25.23 | $25.40 | $23.95 | 875 |
| 2021-12-06 | $25.08 | $25.27 | $25.08 | $25.18 | $23.74 | 5,113 |
| 2021-12-03 | $25.10 | $25.13 | $24.91 | $25.02 | $23.59 | 29,053 |
| 2021-12-02 | $25.13 | $25.25 | $25.13 | $25.22 | $23.77 | 1,704 |
| 2021-12-01 | $25.25 | $25.50 | $25.20 | $25.28 | $23.83 | 5,160 |
| 2021-11-30 | $25.25 | $25.25 | $25.15 | $25.15 | $23.71 | 1,347 |
| 2021-11-29 | $25.24 | $25.25 | $25.24 | $25.25 | $23.81 | 516 |
| 2021-11-26 | $25.11 | $25.25 | $25.11 | $25.23 | $23.78 | 1,314 |
| 2021-11-24 | $25.30 | $25.30 | $25.22 | $25.22 | $23.78 | 4,999 |
| 2021-11-23 | $25.29 | $25.30 | $25.20 | $25.24 | $23.79 | 2,328 |
| 2021-11-22 | $25.39 | $25.39 | $25.24 | $25.25 | $23.81 | 3,063 |
| 2021-11-19 | $25.49 | $25.49 | $25.25 | $25.33 | $23.88 | 5,226 |
| 2021-11-18 | $25.27 | $25.42 | $25.25 | $25.42 | $23.96 | 1,950 |
| 2021-11-17 | $25.29 | $25.52 | $25.25 | $25.37 | $23.92 | 2,383 |
| 2021-11-16 | $25.26 | $25.26 | $25.21 | $25.21 | $23.77 | 1,335 |
| 2021-11-15 | $25.30 | $25.31 | $25.21 | $25.31 | $23.86 | 1,001 |
| 2021-11-12 | $25.28 | $25.38 | $25.26 | $25.35 | $23.90 | 14,810 |
| 2021-11-11 | $25.20 | $25.28 | $25.20 | $25.27 | $23.82 | 3,430 |
| 2021-11-10 | $25.36 | $25.36 | $25.36 | $25.36 | $23.91 | 806 |
| 2021-11-09 | $25.25 | $25.25 | $25.22 | $25.22 | $23.78 | 600 |
| 2021-11-08 | $25.31 | $25.36 | $25.25 | $25.29 | $23.84 | 895 |
| 2021-11-05 | $25.23 | $25.30 | $25.18 | $25.30 | $23.85 | 15,208 |
| 2021-11-04 | $25.31 | $25.31 | $25.31 | $25.31 | $23.86 | 228 |
| 2021-11-03 | $25.26 | $25.31 | $25.24 | $25.31 | $23.86 | 3,051 |
| 2021-11-02 | $25.22 | $25.34 | $25.22 | $25.25 | $23.81 | 3,133 |
| 2021-11-01 | $25.32 | $25.32 | $25.21 | $25.22 | $23.78 | 2,615 |
| 2021-10-29 | $25.31 | $25.32 | $25.31 | $25.32 | $23.87 | 882 |
| 2021-10-28 | $25.27 | $25.27 | $25.27 | $25.27 | $23.82 | 541 |
| 2021-10-27 | $25.25 | $25.31 | $25.23 | $25.29 | $23.84 | 1,602 |
| 2021-10-26 | $25.34 | $25.34 | $25.23 | $25.27 | $23.82 | 1,217 |
| 2021-10-25 | $25.22 | $25.39 | $25.22 | $25.33 | $23.88 | 4,102 |
| 2021-10-22 | $25.23 | $25.29 | $25.22 | $25.22 | $23.78 | 1,562 |
| 2021-10-21 | $25.26 | $25.36 | $25.16 | $25.32 | $23.87 | 8,063 |
| 2021-10-20 | $25.70 | $25.70 | $25.61 | $25.66 | $23.72 | 1,940 |
| 2021-10-19 | $25.68 | $25.75 | $25.57 | $25.68 | $23.74 | 5,114 |
| 2021-10-18 | $25.74 | $25.74 | $25.66 | $25.73 | $23.79 | 2,951 |
| 2021-10-15 | $25.75 | $25.75 | $25.60 | $25.60 | $23.67 | 4,969 |
| 2021-10-14 | $25.58 | $25.68 | $25.58 | $25.62 | $23.68 | 2,126 |
| 2021-10-13 | $25.51 | $25.67 | $25.51 | $25.64 | $23.70 | 4,186 |
| 2021-10-12 | $25.52 | $25.52 | $25.48 | $25.50 | $23.58 | 2,565 |
| 2021-10-11 | $25.48 | $25.51 | $25.47 | $25.47 | $23.55 | 3,390 |
| 2021-10-08 | $25.40 | $25.48 | $25.35 | $25.48 | $23.56 | 4,140 |
| 2021-10-07 | $25.50 | $25.50 | $25.37 | $25.45 | $23.53 | 1,215 |
| 2021-10-06 | $25.36 | $25.44 | $25.35 | $25.44 | $23.52 | 730 |
| 2021-10-05 | $25.36 | $25.42 | $25.34 | $25.35 | $23.44 | 21,209 |
| 2021-10-04 | $25.49 | $25.56 | $25.46 | $25.46 | $23.54 | 4,404 |
| 2021-10-01 | $25.53 | $25.55 | $25.47 | $25.47 | $23.55 | 10,805 |
| 2021-09-30 | $25.53 | $25.53 | $25.50 | $25.50 | $23.58 | 276 |
| 2021-09-29 | $25.47 | $25.47 | $25.46 | $25.46 | $23.54 | 665 |
| 2021-09-28 | $25.47 | $25.55 | $25.47 | $25.54 | $23.61 | 3,596 |
| 2021-09-27 | $25.50 | $25.54 | $25.50 | $25.54 | $23.61 | 430 |
| 2021-09-24 | $25.50 | $25.57 | $25.50 | $25.56 | $23.63 | 2,377 |
| 2021-09-23 | $25.50 | $25.50 | $25.34 | $25.34 | $23.43 | 7,127 |
| 2021-09-22 | $25.43 | $25.47 | $25.41 | $25.43 | $23.51 | 2,494 |
| 2021-09-21 | $25.38 | $25.43 | $25.32 | $25.43 | $23.51 | 845 |
| 2021-09-20 | $25.35 | $25.60 | $25.25 | $25.29 | $23.38 | 6,646 |
| 2021-09-17 | $25.46 | $25.46 | $25.46 | $25.46 | $23.53 | 98 |
| 2021-09-16 | $25.38 | $25.46 | $25.38 | $25.46 | $23.53 | 2,982 |
| 2021-09-15 | $25.38 | $25.59 | $25.25 | $25.49 | $23.57 | 6,451 |
| 2021-09-14 | $25.49 | $25.55 | $25.49 | $25.49 | $23.57 | 2,360 |
| 2021-09-13 | $25.40 | $25.50 | $25.35 | $25.50 | $23.58 | 2,325 |
| 2021-09-10 | $25.27 | $25.40 | $25.27 | $25.40 | $23.48 | 2,269 |
| 2021-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.34 | 110 |
| 2021-09-08 | $25.30 | $25.31 | $25.24 | $25.25 | $23.34 | 2,248 |
| 2021-09-07 | $25.12 | $25.31 | $25.12 | $25.29 | $23.38 | 2,067 |
| 2021-09-03 | $25.28 | $25.28 | $25.11 | $25.11 | $23.21 | 2,423 |
| 2021-09-02 | $25.31 | $25.31 | $25.20 | $25.24 | $23.33 | 1,997 |
| 2021-09-01 | $25.31 | $25.31 | $25.28 | $25.28 | $23.37 | 726 |
| 2021-08-31 | $25.25 | $25.25 | $25.22 | $25.22 | $23.32 | 2,988 |
| 2021-08-30 | $25.30 | $25.30 | $25.24 | $25.24 | $23.34 | 2,806 |
| 2021-08-27 | $25.30 | $25.31 | $25.22 | $25.22 | $23.32 | 3,506 |
| 2021-08-26 | $25.33 | $25.33 | $25.25 | $25.25 | $23.34 | 1,556 |
| 2021-08-25 | $25.28 | $25.35 | $25.26 | $25.27 | $23.36 | 2,976 |
| 2021-08-24 | $25.20 | $25.35 | $25.20 | $25.35 | $23.44 | 5,050 |
| 2021-08-23 | $25.17 | $25.17 | $25.17 | $25.17 | $23.27 | 2,961 |
| 2021-08-20 | $25.10 | $25.16 | $25.10 | $25.16 | $23.26 | 3,973 |
| 2021-08-19 | $25.10 | $25.14 | $25.10 | $25.14 | $23.24 | 1,730 |
| 2021-08-18 | $25.15 | $25.20 | $25.10 | $25.11 | $23.21 | 5,287 |
| 2021-08-17 | $25.18 | $25.20 | $25.17 | $25.20 | $23.30 | 4,344 |
| 2021-08-16 | $25.20 | $25.20 | $25.15 | $25.16 | $23.26 | 3,754 |
| 2021-08-13 | $25.23 | $25.23 | $25.15 | $25.20 | $23.30 | 2,223 |
| 2021-08-12 | $25.25 | $25.25 | $25.20 | $25.20 | $23.30 | 6,270 |
| 2021-08-11 | $25.25 | $25.25 | $25.22 | $25.23 | $23.32 | 569 |
| 2021-08-10 | $25.25 | $25.34 | $25.22 | $25.24 | $23.33 | 3,470 |
| 2021-08-09 | $25.20 | $25.25 | $25.15 | $25.25 | $23.34 | 4,939 |
| 2021-08-06 | $25.21 | $25.21 | $25.20 | $25.21 | $23.30 | 5,538 |
| 2021-08-05 | $25.20 | $25.23 | $25.20 | $25.20 | $23.30 | 3,263 |
| 2021-08-04 | $25.11 | $25.20 | $25.10 | $25.10 | $23.21 | 13,529 |
| 2021-08-03 | $25.10 | $25.11 | $25.10 | $25.11 | $23.21 | 708 |
| 2021-08-02 | $25.16 | $25.18 | $25.10 | $25.18 | $23.28 | 5,635 |
| 2021-07-30 | $25.10 | $25.16 | $25.09 | $25.10 | $23.21 | 2,586 |
| 2021-07-29 | $25.14 | $25.15 | $25.08 | $25.15 | $23.25 | 2,256 |
| 2021-07-28 | $25.41 | $25.41 | $25.05 | $25.05 | $23.16 | 4,973 |
| 2021-07-27 | $25.25 | $25.29 | $25.25 | $25.25 | $23.34 | 3,195 |
| 2021-07-26 | $25.16 | $25.28 | $25.16 | $25.25 | $23.34 | 5,514 |
| 2021-07-23 | $25.25 | $25.28 | $25.20 | $25.24 | $23.34 | 4,498 |
| 2021-07-22 | $25.19 | $25.19 | $25.10 | $25.15 | $23.25 | 8,743 |
| 2021-07-21 | $25.65 | $25.65 | $25.46 | $25.60 | $23.21 | 2,493 |
| 2021-07-20 | $25.49 | $25.62 | $25.45 | $25.62 | $23.22 | 2,707 |
| 2021-07-19 | $25.50 | $25.50 | $25.40 | $25.44 | $23.06 | 6,222 |
| 2021-07-16 | $25.44 | $25.50 | $25.44 | $25.47 | $23.09 | 1,953 |
| 2021-07-15 | $25.51 | $25.55 | $25.38 | $25.44 | $23.06 | 6,856 |
| 2021-07-14 | $25.56 | $25.67 | $25.45 | $25.64 | $23.24 | 12,446 |
| 2021-07-13 | $25.57 | $25.65 | $25.56 | $25.58 | $23.19 | 1,872 |
| 2021-07-12 | $25.45 | $25.70 | $25.45 | $25.50 | $23.12 | 2,546 |
| 2021-07-09 | $25.63 | $25.68 | $25.45 | $25.50 | $23.12 | 5,176 |
| 2021-07-08 | $25.50 | $25.50 | $25.48 | $25.48 | $23.10 | 915 |
| 2021-07-07 | $25.50 | $25.63 | $25.47 | $25.50 | $23.12 | 6,162 |
| 2021-07-06 | $25.55 | $25.55 | $25.52 | $25.55 | $23.16 | 6,621 |
| 2021-07-02 | $25.54 | $25.58 | $25.48 | $25.55 | $23.16 | 12,807 |
| 2021-07-01 | $25.35 | $25.69 | $25.35 | $25.54 | $23.15 | 22,980 |
| 2021-06-30 | $25.81 | $25.81 | $25.02 | $25.21 | $22.85 | 50,312 |
| 2021-06-29 | $25.80 | $26.25 | $25.73 | $26.25 | $23.80 | 4,160 |
| 2021-06-28 | $25.65 | $25.80 | $25.65 | $25.80 | $23.39 | 3,016 |
| 2021-06-25 | $25.65 | $25.75 | $25.55 | $25.73 | $23.32 | 5,061 |
| 2021-06-24 | $25.51 | $25.80 | $25.50 | $25.75 | $23.34 | 5,910 |
| 2021-06-23 | $25.66 | $25.70 | $25.66 | $25.70 | $23.30 | 1,291 |
| 2021-06-22 | $25.77 | $25.79 | $25.55 | $25.77 | $23.36 | 9,593 |
| 2021-06-21 | $25.74 | $25.75 | $25.40 | $25.70 | $23.30 | 18,029 |
| 2021-06-18 | $25.75 | $25.78 | $25.60 | $25.61 | $23.22 | 7,632 |
| 2021-06-17 | $25.60 | $25.78 | $25.57 | $25.57 | $23.18 | 7,521 |
| 2021-06-16 | $25.39 | $25.59 | $25.30 | $25.51 | $23.12 | 11,059 |
| 2021-06-15 | $25.27 | $25.48 | $25.25 | $25.48 | $23.10 | 6,415 |
| 2021-06-14 | $25.45 | $25.46 | $25.40 | $25.40 | $23.03 | 772 |
| 2021-06-11 | $25.35 | $25.43 | $25.34 | $25.39 | $23.01 | 6,161 |
| 2021-06-10 | $25.34 | $25.37 | $25.32 | $25.32 | $22.95 | 2,030 |
| 2021-06-09 | $25.29 | $25.36 | $25.29 | $25.36 | $22.99 | 1,175 |
| 2021-06-08 | $25.20 | $25.44 | $25.20 | $25.29 | $22.93 | 63,180 |
| 2021-06-07 | $25.20 | $25.25 | $25.18 | $25.25 | $22.89 | 5,368 |
| 2021-06-04 | $25.20 | $25.22 | $25.18 | $25.20 | $22.84 | 3,287 |
| 2021-06-03 | $25.25 | $25.25 | $25.19 | $25.22 | $22.86 | 2,951 |
| 2021-06-02 | $25.25 | $25.25 | $25.20 | $25.20 | $22.84 | 1,330 |
| 2021-06-01 | $25.21 | $25.21 | $25.21 | $25.21 | $22.85 | 234 |
| 2021-05-28 | $25.25 | $25.25 | $25.18 | $25.21 | $22.85 | 4,640 |
| 2021-05-27 | $25.13 | $25.25 | $25.13 | $25.18 | $22.83 | 1,533 |
| 2021-05-26 | $25.01 | $25.17 | $25.01 | $25.11 | $22.76 | 9,505 |
| 2021-05-25 | $25.24 | $25.24 | $25.00 | $25.10 | $22.75 | 7,441 |
| 2021-05-24 | $25.08 | $25.15 | $25.05 | $25.09 | $22.74 | 6,280 |
| 2021-05-21 | $25.17 | $25.17 | $25.00 | $25.08 | $22.74 | 8,184 |
| 2021-05-20 | $25.00 | $25.15 | $25.00 | $25.15 | $22.80 | 6,868 |
| 2021-05-19 | $25.13 | $25.15 | $25.01 | $25.01 | $22.67 | 9,026 |
| 2021-05-18 | $25.20 | $25.20 | $25.10 | $25.15 | $22.80 | 6,496 |
| 2021-05-17 | $25.16 | $25.26 | $25.03 | $25.25 | $22.89 | 6,239 |
| 2021-05-14 | $25.25 | $25.30 | $25.10 | $25.20 | $22.84 | 5,605 |
| 2021-05-13 | $25.13 | $25.22 | $25.10 | $25.10 | $22.75 | 12,055 |
| 2021-05-12 | $25.07 | $25.16 | $25.00 | $25.00 | $22.66 | 12,568 |
| 2021-05-11 | $25.10 | $25.16 | $25.07 | $25.07 | $22.72 | 8,689 |
| 2021-05-10 | $25.00 | $25.14 | $25.00 | $25.10 | $22.75 | 3,028 |
| 2021-05-07 | $25.13 | $25.13 | $25.00 | $25.00 | $22.66 | 15,029 |
| 2021-05-06 | $25.05 | $25.16 | $25.05 | $25.16 | $22.81 | 3,724 |
| 2021-05-05 | $25.08 | $25.12 | $25.00 | $25.03 | $22.69 | 6,983 |
| 2021-05-04 | $25.04 | $25.14 | $25.02 | $25.14 | $22.79 | 6,147 |
| 2021-05-03 | $24.82 | $25.05 | $24.82 | $24.94 | $22.61 | 20,573 |
| 2021-04-30 | $24.81 | $24.82 | $24.77 | $24.77 | $22.45 | 2,986 |
| 2021-04-29 | $24.83 | $24.87 | $24.72 | $24.72 | $22.41 | 9,941 |
| 2021-04-28 | $24.75 | $24.81 | $24.75 | $24.75 | $22.44 | 2,900 |
| 2021-04-27 | $24.81 | $24.90 | $24.74 | $24.82 | $22.50 | 8,195 |
| 2021-04-26 | $24.71 | $24.85 | $24.71 | $24.81 | $22.49 | 6,063 |
| 2021-04-23 | $24.75 | $24.99 | $24.68 | $24.99 | $22.65 | 5,755 |
| 2021-04-22 | $24.82 | $25.00 | $24.61 | $24.62 | $22.32 | 14,493 |
| 2021-04-21 | $25.20 | $25.23 | $25.01 | $25.08 | $22.28 | 10,472 |
| 2021-04-20 | $25.38 | $25.38 | $25.03 | $25.14 | $22.34 | 8,674 |
| 2021-04-19 | $25.02 | $25.17 | $25.02 | $25.06 | $22.26 | 10,642 |
| 2021-04-16 | $25.07 | $25.27 | $25.07 | $25.22 | $22.40 | 15,982 |
| 2021-04-15 | $24.92 | $25.10 | $24.92 | $25.04 | $22.25 | 17,109 |
| 2021-04-14 | $24.78 | $25.00 | $24.78 | $24.85 | $22.08 | 5,443 |
| 2021-04-13 | $24.88 | $25.00 | $24.78 | $24.78 | $22.01 | 8,552 |
| 2021-04-12 | $24.97 | $25.00 | $24.60 | $25.00 | $22.21 | 10,850 |
| 2021-04-09 | $24.80 | $24.90 | $24.80 | $24.85 | $22.08 | 11,883 |
| 2021-04-08 | $24.80 | $24.80 | $24.59 | $24.75 | $21.99 | 10,425 |
| 2021-04-07 | $24.70 | $24.70 | $24.54 | $24.68 | $21.93 | 5,576 |
| 2021-04-06 | $24.43 | $24.61 | $24.43 | $24.61 | $21.87 | 7,764 |
| 2021-04-05 | $24.45 | $24.70 | $24.45 | $24.45 | $21.72 | 4,963 |
| 2021-04-01 | $24.64 | $24.70 | $24.31 | $24.52 | $21.79 | 6,862 |
| 2021-03-31 | $24.17 | $24.70 | $24.16 | $24.70 | $21.94 | 11,853 |
| 2021-03-30 | $24.37 | $24.77 | $24.10 | $24.52 | $21.79 | 11,958 |
| 2021-03-29 | $24.35 | $24.57 | $24.31 | $24.40 | $21.68 | 6,639 |
| 2021-03-26 | $24.66 | $24.77 | $24.34 | $24.38 | $21.66 | 15,009 |
| 2021-03-25 | $24.06 | $24.87 | $23.94 | $24.54 | $21.80 | 36,952 |
| 2021-03-24 | $24.00 | $24.16 | $23.85 | $24.07 | $21.39 | 11,278 |
| 2021-03-23 | $23.99 | $24.00 | $23.84 | $24.00 | $21.32 | 4,614 |
| 2021-03-22 | $23.55 | $24.39 | $23.49 | $23.90 | $21.23 | 67,373 |
| 2021-03-19 | $23.48 | $23.53 | $23.48 | $23.49 | $20.87 | 1,265 |
| 2021-03-18 | $23.44 | $23.57 | $23.44 | $23.50 | $20.87 | 8,308 |
| 2021-03-17 | $23.58 | $23.58 | $23.23 | $23.58 | $20.95 | 9,914 |
| 2021-03-16 | $23.19 | $23.64 | $22.99 | $23.58 | $20.95 | 26,286 |
| 2021-03-15 | $22.99 | $23.24 | $22.98 | $23.16 | $20.58 | 23,286 |
| 2021-03-12 | $22.90 | $23.09 | $22.86 | $23.09 | $20.51 | 10,444 |
| 2021-03-11 | $22.93 | $23.02 | $22.90 | $22.98 | $20.42 | 7,451 |
| 2021-03-10 | $22.80 | $23.00 | $22.80 | $22.93 | $20.37 | 33,402 |
| 2021-03-09 | $22.53 | $22.89 | $22.53 | $22.85 | $20.30 | 26,154 |
| 2021-03-08 | $22.10 | $22.51 | $22.10 | $22.50 | $19.99 | 6,683 |
| 2021-03-05 | $22.13 | $22.24 | $22.10 | $22.16 | $19.69 | 2,623 |
| 2021-03-04 | $22.25 | $22.25 | $22.01 | $22.10 | $19.63 | 1,610 |
| 2021-03-03 | $22.25 | $22.35 | $22.25 | $22.26 | $19.78 | 5,038 |
| 2021-03-02 | $22.20 | $22.30 | $22.17 | $22.29 | $19.81 | 2,985 |
| 2021-03-01 | $22.04 | $22.23 | $22.02 | $22.23 | $19.75 | 5,626 |
| 2021-02-26 | $22.00 | $22.04 | $21.94 | $22.04 | $19.58 | 3,621 |
| 2021-02-25 | $22.27 | $22.27 | $22.04 | $22.04 | $19.58 | 1,117 |
| 2021-02-24 | $22.27 | $22.30 | $22.01 | $22.28 | $19.79 | 3,915 |
| 2021-02-23 | $22.11 | $22.18 | $21.97 | $22.16 | $19.69 | 2,619 |
| 2021-02-22 | $22.51 | $22.65 | $22.48 | $22.53 | $20.02 | 7,312 |
| 2021-02-19 | $22.65 | $22.81 | $22.45 | $22.74 | $20.20 | 6,939 |
| 2021-02-18 | $22.65 | $22.70 | $22.40 | $22.42 | $19.92 | 7,888 |
| 2021-02-17 | $22.74 | $22.80 | $22.60 | $22.60 | $20.08 | 6,719 |
| 2021-02-16 | $22.11 | $22.79 | $21.93 | $22.79 | $20.25 | 20,638 |
| 2021-02-12 | $22.07 | $22.35 | $21.99 | $22.33 | $19.84 | 3,602 |
| 2021-02-11 | $21.99 | $22.35 | $21.96 | $22.03 | $19.57 | 6,176 |
| 2021-02-10 | $22.23 | $22.24 | $21.97 | $21.97 | $19.52 | 4,085 |
| 2021-02-09 | $22.10 | $22.38 | $22.03 | $22.29 | $19.80 | 4,600 |
| 2021-02-08 | $22.03 | $23.00 | $22.03 | $22.46 | $19.95 | 16,787 |
| 2021-02-05 | $21.85 | $21.94 | $21.82 | $21.94 | $19.49 | 2,427 |
| 2021-02-04 | $21.90 | $21.90 | $21.37 | $21.80 | $19.37 | 4,852 |
| 2021-02-03 | $21.68 | $21.70 | $21.44 | $21.70 | $19.28 | 3,080 |
| 2021-02-02 | $21.35 | $21.70 | $21.29 | $21.49 | $19.09 | 3,585 |
| 2021-02-01 | $21.41 | $21.94 | $21.17 | $21.94 | $19.49 | 14,528 |
| 2021-01-29 | $21.25 | $21.29 | $21.00 | $21.29 | $18.91 | 2,480 |
| 2021-01-28 | $21.36 | $21.36 | $20.85 | $21.00 | $18.66 | 2,814 |
| 2021-01-27 | $21.11 | $21.26 | $20.91 | $21.00 | $18.66 | 1,666 |
| 2021-01-26 | $21.23 | $21.38 | $21.23 | $21.38 | $19.00 | 981 |
| 2021-01-25 | $21.34 | $21.50 | $21.23 | $21.23 | $18.86 | 6,917 |
| 2021-01-22 | $21.08 | $21.30 | $20.97 | $21.27 | $18.90 | 4,823 |
| 2021-01-21 | $21.64 | $21.65 | $20.75 | $20.87 | $18.54 | 10,986 |
| 2021-01-20 | $22.00 | $22.25 | $21.60 | $21.85 | $18.96 | 10,239 |
| 2021-01-19 | $21.57 | $21.99 | $21.57 | $21.87 | $18.97 | 7,229 |
| 2021-01-15 | $21.36 | $21.87 | $21.36 | $21.43 | $18.60 | 5,812 |
| 2021-01-14 | $21.11 | $21.36 | $21.11 | $21.30 | $18.48 | 7,672 |
| 2021-01-13 | $21.27 | $21.30 | $21.27 | $21.30 | $18.48 | 651 |
| 2021-01-12 | $21.19 | $21.36 | $21.18 | $21.32 | $18.50 | 12,833 |
| 2021-01-11 | $20.60 | $21.13 | $20.56 | $21.05 | $18.26 | 6,222 |
| 2021-01-08 | $20.21 | $20.60 | $20.21 | $20.60 | $17.87 | 8,637 |
| 2021-01-07 | $20.10 | $20.15 | $20.10 | $20.15 | $17.48 | 551 |
| 2021-01-06 | $20.25 | $20.30 | $20.01 | $20.20 | $17.53 | 5,588 |
| 2021-01-05 | $20.13 | $20.29 | $20.11 | $20.25 | $17.57 | 4,581 |
| 2021-01-04 | $20.12 | $20.25 | $19.90 | $20.01 | $17.36 | 4,171 |
| 2020-12-31 | $19.74 | $20.15 | $19.70 | $20.15 | $17.49 | 3,713 |
| 2020-12-30 | $19.54 | $19.71 | $19.54 | $19.70 | $17.09 | 7,760 |
| 2020-12-29 | $19.71 | $19.76 | $19.51 | $19.58 | $16.99 | 8,476 |
| 2020-12-28 | $19.89 | $19.89 | $19.71 | $19.71 | $17.10 | 4,314 |
| 2020-12-24 | $19.70 | $19.79 | $19.70 | $19.79 | $17.17 | 692 |
| 2020-12-23 | $19.60 | $19.76 | $19.60 | $19.70 | $17.09 | 2,760 |
| 2020-12-22 | $19.80 | $19.80 | $19.50 | $19.52 | $16.94 | 7,030 |
| 2020-12-21 | $19.40 | $19.70 | $19.40 | $19.65 | $17.05 | 10,265 |
| 2020-12-18 | $19.69 | $19.71 | $19.26 | $19.40 | $16.83 | 31,125 |
| 2020-12-17 | $19.80 | $19.89 | $19.69 | $19.72 | $17.11 | 10,718 |
| 2020-12-16 | $19.85 | $19.90 | $19.78 | $19.80 | $17.18 | 4,796 |
| 2020-12-15 | $20.21 | $20.21 | $19.85 | $19.94 | $17.30 | 5,397 |
| 2020-12-14 | $19.90 | $19.90 | $19.85 | $19.85 | $17.22 | 3,237 |
| 2020-12-11 | $19.94 | $20.10 | $19.77 | $19.94 | $17.30 | 2,865 |
| 2020-12-10 | $20.00 | $20.00 | $19.75 | $19.75 | $17.14 | 3,436 |
| 2020-12-09 | $19.86 | $20.07 | $19.83 | $19.95 | $17.31 | 15,871 |
| 2020-12-08 | $19.90 | $20.01 | $19.90 | $19.90 | $17.27 | 6,882 |
| 2020-12-07 | $19.99 | $20.28 | $19.88 | $20.28 | $17.60 | 13,437 |
| 2020-12-04 | $19.80 | $19.80 | $19.70 | $19.77 | $17.15 | 10,073 |
| 2020-12-03 | $19.80 | $20.14 | $19.78 | $20.05 | $17.40 | 11,507 |
| 2020-12-02 | $19.82 | $20.07 | $19.73 | $19.84 | $17.21 | 19,512 |
| 2020-12-01 | $19.55 | $19.60 | $19.50 | $19.60 | $17.01 | 10,075 |
| 2020-11-30 | $19.50 | $19.89 | $19.50 | $19.53 | $16.95 | 19,878 |
| 2020-11-27 | $19.48 | $19.58 | $19.40 | $19.40 | $16.83 | 2,255 |
| 2020-11-25 | $19.50 | $19.68 | $19.32 | $19.68 | $17.08 | 1,077 |
| 2020-11-24 | $19.47 | $19.71 | $19.31 | $19.68 | $17.08 | 12,429 |
| 2020-11-23 | $19.30 | $19.55 | $18.95 | $19.53 | $16.95 | 9,683 |
| 2020-11-20 | $19.28 | $19.28 | $19.28 | $19.28 | $16.73 | 2,061 |
| 2020-11-19 | $19.29 | $19.29 | $19.29 | $19.29 | $16.74 | 0 |
| 2020-11-18 | $19.39 | $19.44 | $19.29 | $19.29 | $16.74 | 4,525 |
| 2020-11-17 | $19.39 | $19.39 | $19.21 | $19.35 | $16.79 | 3,370 |
| 2020-11-16 | $19.39 | $19.39 | $19.13 | $19.39 | $16.82 | 3,426 |
| 2020-11-13 | $19.19 | $19.38 | $19.11 | $19.38 | $16.82 | 5,250 |
| 2020-11-12 | $19.20 | $19.20 | $18.85 | $19.20 | $16.66 | 2,700 |
| 2020-11-11 | $19.39 | $19.39 | $19.20 | $19.20 | $16.66 | 429 |
| 2020-11-10 | $18.78 | $19.25 | $18.78 | $19.19 | $16.65 | 1,165 |
| 2020-11-09 | $18.94 | $19.12 | $18.85 | $19.12 | $16.59 | 11,182 |
| 2020-11-06 | $18.79 | $18.94 | $18.60 | $18.60 | $16.14 | 1,379 |
| 2020-11-05 | $18.60 | $18.80 | $18.60 | $18.79 | $16.30 | 1,328 |
| 2020-11-04 | $18.78 | $18.78 | $18.56 | $18.56 | $16.10 | 1,942 |
| 2020-11-03 | $18.49 | $18.60 | $18.49 | $18.60 | $16.14 | 4,730 |
| 2020-11-02 | $18.39 | $18.39 | $18.26 | $18.26 | $15.84 | 1,367 |
| 2020-10-30 | $18.71 | $18.71 | $18.10 | $18.13 | $15.73 | 3,391 |
| 2020-10-29 | $18.51 | $18.61 | $18.33 | $18.59 | $16.13 | 3,421 |
| 2020-10-28 | $18.50 | $18.59 | $18.25 | $18.38 | $15.95 | 5,333 |
| 2020-10-27 | $18.65 | $18.73 | $18.60 | $18.67 | $16.20 | 3,504 |
| 2020-10-26 | $18.92 | $18.96 | $18.43 | $18.62 | $16.16 | 2,245 |
| 2020-10-23 | $18.80 | $19.16 | $18.61 | $18.61 | $16.15 | 5,594 |
| 2020-10-22 | $18.60 | $18.88 | $18.60 | $18.80 | $16.31 | 2,514 |
| 2020-10-21 | $18.93 | $18.93 | $18.07 | $18.65 | $16.18 | 6,489 |
| 2020-10-20 | $19.50 | $19.50 | $19.18 | $19.43 | $16.42 | 3,471 |
| 2020-10-19 | $19.51 | $19.69 | $19.00 | $19.17 | $16.20 | 7,430 |
| 2020-10-16 | $19.68 | $19.82 | $19.64 | $19.70 | $16.65 | 4,691 |
| 2020-10-15 | $19.50 | $19.56 | $19.45 | $19.50 | $16.48 | 2,308 |
| 2020-10-14 | $19.50 | $19.67 | $19.50 | $19.50 | $16.48 | 7,408 |
| 2020-10-13 | $19.30 | $19.50 | $19.30 | $19.49 | $16.47 | 2,867 |
| 2020-10-12 | $19.37 | $19.49 | $19.37 | $19.49 | $16.47 | 325 |
| 2020-10-09 | $19.39 | $19.39 | $19.32 | $19.32 | $16.33 | 302 |
| 2020-10-08 | $19.31 | $19.35 | $19.14 | $19.16 | $16.19 | 1,212 |
| 2020-10-07 | $19.30 | $19.48 | $19.30 | $19.48 | $16.46 | 2,253 |
| 2020-10-06 | $19.09 | $19.09 | $19.09 | $19.09 | $16.13 | 75 |
| 2020-10-05 | $18.95 | $19.09 | $18.95 | $19.09 | $16.13 | 6,554 |
| 2020-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $16.06 | 52 |
| 2020-10-01 | $18.94 | $19.19 | $18.94 | $19.00 | $16.06 | 1,004 |
| 2020-09-30 | $19.05 | $19.05 | $18.62 | $18.69 | $15.79 | 886 |
| 2020-09-29 | $18.40 | $18.55 | $18.38 | $18.55 | $15.68 | 1,549 |
| 2020-09-28 | $18.17 | $18.49 | $18.13 | $18.49 | $15.62 | 2,205 |
| 2020-09-25 | $18.27 | $18.59 | $18.27 | $18.59 | $15.71 | 1,800 |
| 2020-09-24 | $19.01 | $19.01 | $18.20 | $18.26 | $15.43 | 8,489 |
| 2020-09-23 | $19.30 | $19.40 | $19.12 | $19.19 | $16.22 | 3,341 |
| 2020-09-22 | $19.36 | $19.40 | $19.05 | $19.05 | $16.10 | 1,304 |
| 2020-09-21 | $19.08 | $19.40 | $19.02 | $19.14 | $16.17 | 2,590 |
| 2020-09-18 | $19.80 | $19.80 | $19.08 | $19.40 | $16.39 | 1,936 |
| 2020-09-17 | $18.95 | $19.30 | $18.65 | $19.15 | $16.18 | 7,505 |
| 2020-09-16 | $19.85 | $19.85 | $19.01 | $19.03 | $16.08 | 1,006 |
| 2020-09-15 | $18.83 | $19.38 | $18.83 | $18.92 | $15.99 | 4,090 |
| 2020-09-14 | $19.27 | $19.37 | $18.76 | $18.81 | $15.89 | 10,077 |
| 2020-09-11 | $19.66 | $19.69 | $19.13 | $19.38 | $16.38 | 1,328 |
| 2020-09-10 | $19.80 | $19.80 | $19.11 | $19.30 | $16.31 | 15,800 |
| 2020-09-09 | $19.79 | $19.80 | $19.79 | $19.80 | $16.73 | 700 |
| 2020-09-08 | $19.00 | $19.50 | $18.90 | $19.23 | $16.25 | 7,174 |
| 2020-09-04 | $19.10 | $19.52 | $19.00 | $19.00 | $16.06 | 4,491 |
| 2020-09-03 | $19.55 | $19.55 | $19.20 | $19.22 | $16.24 | 3,156 |
| 2020-09-02 | $19.70 | $19.70 | $19.50 | $19.50 | $16.48 | 1,888 |
| 2020-09-01 | $19.69 | $19.76 | $19.67 | $19.76 | $16.70 | 1,357 |
| 2020-08-31 | $19.80 | $19.88 | $19.68 | $19.88 | $16.80 | 2,899 |
| 2020-08-28 | $19.70 | $19.86 | $19.70 | $19.86 | $16.78 | 5,562 |
| 2020-08-27 | $19.60 | $19.64 | $19.50 | $19.50 | $16.48 | 1,828 |
| 2020-08-26 | $19.72 | $19.81 | $19.61 | $19.75 | $16.69 | 2,080 |
| 2020-08-25 | $19.50 | $19.50 | $19.40 | $19.50 | $16.48 | 3,590 |
| 2020-08-24 | $19.37 | $19.50 | $19.37 | $19.50 | $16.48 | 4,718 |
| 2020-08-21 | $19.30 | $19.30 | $19.30 | $19.30 | $16.31 | 341 |
| 2020-08-20 | $19.30 | $19.30 | $19.30 | $19.30 | $16.31 | 325 |
| 2020-08-19 | $19.27 | $19.27 | $19.27 | $19.27 | $16.28 | 300 |
| 2020-08-18 | $19.30 | $19.30 | $19.24 | $19.27 | $16.28 | 3,875 |
| 2020-08-17 | $19.33 | $19.35 | $19.30 | $19.30 | $16.31 | 2,754 |
| 2020-08-14 | $19.50 | $19.50 | $19.25 | $19.25 | $16.27 | 1,099 |
| 2020-08-13 | $19.56 | $19.56 | $19.50 | $19.51 | $16.49 | 710 |
| 2020-08-12 | $19.65 | $19.65 | $19.37 | $19.63 | $16.59 | 4,928 |
| 2020-08-11 | $19.05 | $19.29 | $19.05 | $19.13 | $16.17 | 1,485 |
| 2020-08-10 | $19.00 | $19.06 | $18.66 | $19.05 | $16.10 | 4,058 |
| 2020-08-07 | $18.65 | $18.65 | $18.62 | $18.65 | $15.76 | 2,277 |
| 2020-08-06 | $18.85 | $18.90 | $18.69 | $18.69 | $15.79 | 3,262 |
| 2020-08-05 | $18.55 | $18.85 | $18.37 | $18.85 | $15.93 | 3,198 |
| 2020-08-04 | $19.49 | $19.49 | $17.51 | $18.55 | $15.68 | 15,119 |
| 2020-08-03 | $19.00 | $19.49 | $19.00 | $19.28 | $16.29 | 2,672 |
| 2020-07-31 | $18.79 | $19.13 | $18.76 | $18.87 | $15.95 | 4,287 |
| 2020-07-30 | $19.25 | $19.45 | $19.02 | $19.02 | $16.07 | 571 |
| 2020-07-29 | $18.24 | $18.93 | $18.12 | $18.91 | $15.98 | 12,140 |
| 2020-07-28 | $18.73 | $18.79 | $18.13 | $18.60 | $15.72 | 10,211 |
| 2020-07-27 | $19.20 | $19.22 | $18.80 | $18.81 | $15.89 | 3,518 |
| 2020-07-24 | $19.15 | $19.19 | $18.75 | $18.76 | $15.85 | 3,970 |
| 2020-07-23 | $19.18 | $19.32 | $19.15 | $19.15 | $16.18 | 3,546 |
| 2020-07-22 | $19.75 | $19.75 | $19.16 | $19.43 | $16.42 | 4,666 |
| 2020-07-21 | $19.90 | $20.00 | $19.75 | $20.00 | $16.48 | 8,277 |
| 2020-07-20 | $19.73 | $19.84 | $19.70 | $19.84 | $16.34 | 1,396 |
| 2020-07-17 | $19.73 | $19.84 | $19.70 | $19.70 | $16.23 | 1,120 |
| 2020-07-16 | $19.85 | $19.85 | $19.85 | $19.85 | $16.35 | 637 |
| 2020-07-15 | $19.70 | $19.84 | $19.70 | $19.84 | $16.34 | 5,192 |
| 2020-07-14 | $19.90 | $19.92 | $19.70 | $19.92 | $16.41 | 2,842 |
| 2020-07-13 | $19.71 | $19.98 | $19.70 | $19.83 | $16.34 | 5,176 |
| 2020-07-10 | $19.65 | $19.93 | $19.61 | $19.72 | $16.25 | 7,120 |
| 2020-07-09 | $19.80 | $19.95 | $19.70 | $19.70 | $16.23 | 5,418 |
| 2020-07-08 | $19.60 | $19.60 | $19.35 | $19.42 | $16.00 | 2,187 |
| 2020-07-07 | $19.45 | $19.61 | $19.39 | $19.39 | $15.98 | 1,728 |
| 2020-07-06 | $19.30 | $19.30 | $19.30 | $19.30 | $15.90 | 715 |
| 2020-07-02 | $19.60 | $19.90 | $19.02 | $19.30 | $15.90 | 5,621 |
| 2020-07-01 | $18.79 | $18.79 | $18.79 | $18.79 | $15.48 | 733 |
| 2020-06-30 | $18.79 | $18.79 | $18.79 | $18.79 | $15.48 | 925 |
| 2020-06-29 | $19.49 | $19.49 | $19.26 | $19.30 | $15.90 | 2,190 |
| 2020-06-26 | $19.70 | $19.70 | $19.26 | $19.26 | $15.87 | 3,254 |
| 2020-06-25 | $19.30 | $19.75 | $19.30 | $19.75 | $16.27 | 1,669 |
| 2020-06-24 | $19.20 | $19.96 | $19.20 | $19.25 | $15.86 | 5,305 |
| 2020-06-23 | $18.86 | $19.33 | $18.86 | $19.24 | $15.85 | 3,844 |
| 2020-06-22 | $18.27 | $19.09 | $18.21 | $19.09 | $15.73 | 14,912 |
| 2020-06-19 | $18.27 | $18.27 | $18.06 | $18.15 | $14.95 | 6,836 |
| 2020-06-18 | $17.44 | $18.30 | $17.44 | $18.27 | $15.05 | 994 |
| 2020-06-17 | $18.23 | $18.39 | $17.85 | $17.90 | $14.75 | 4,821 |
| 2020-06-16 | $18.00 | $18.86 | $18.00 | $18.34 | $15.11 | 4,162 |
| 2020-06-15 | $17.89 | $18.02 | $17.89 | $17.96 | $14.80 | 2,916 |
| 2020-06-12 | $18.07 | $18.34 | $17.89 | $17.89 | $14.74 | 3,200 |
| 2020-06-11 | $18.05 | $18.30 | $17.81 | $17.81 | $14.67 | 9,132 |
| 2020-06-10 | $17.50 | $18.85 | $17.50 | $18.81 | $15.50 | 7,396 |
| 2020-06-09 | $18.00 | $18.10 | $17.31 | $17.60 | $14.50 | 3,934 |
| 2020-06-08 | $17.90 | $18.31 | $17.90 | $18.00 | $14.83 | 5,336 |
| 2020-06-05 | $17.06 | $18.05 | $17.06 | $17.30 | $14.25 | 18,317 |
| 2020-06-04 | $16.78 | $16.88 | $16.78 | $16.88 | $13.91 | 5,369 |
| 2020-06-03 | $16.42 | $16.62 | $16.02 | $16.39 | $13.50 | 8,683 |
| 2020-06-02 | $16.01 | $16.30 | $15.75 | $16.30 | $13.43 | 2,310 |
| 2020-06-01 | $15.83 | $15.97 | $15.53 | $15.97 | $13.16 | 3,527 |
| 2020-05-29 | $15.85 | $16.09 | $15.72 | $15.84 | $13.05 | 2,100 |
| 2020-05-28 | $15.75 | $15.85 | $15.71 | $15.75 | $12.98 | 2,727 |
| 2020-05-27 | $16.15 | $16.18 | $15.66 | $15.70 | $12.93 | 1,513 |
| 2020-05-26 | $15.60 | $16.13 | $15.60 | $16.13 | $13.29 | 2,469 |
| 2020-05-22 | $15.95 | $16.05 | $15.67 | $15.67 | $12.91 | 7,613 |
| 2020-05-21 | $15.02 | $15.02 | $15.02 | $15.02 | $12.37 | 838 |
| 2020-05-20 | $15.75 | $15.75 | $15.71 | $15.74 | $12.97 | 2,339 |
| 2020-05-19 | $15.36 | $15.60 | $15.36 | $15.60 | $12.85 | 2,670 |
| 2020-05-18 | $15.15 | $15.94 | $15.02 | $15.40 | $12.69 | 4,296 |
| 2020-05-15 | $15.50 | $15.84 | $14.47 | $15.83 | $13.04 | 6,222 |
| 2020-05-14 | $15.02 | $15.34 | $14.75 | $15.34 | $12.64 | 4,087 |
| 2020-05-13 | $15.66 | $15.66 | $15.34 | $15.35 | $12.65 | 1,739 |
| 2020-05-12 | $15.51 | $15.78 | $15.17 | $15.31 | $12.61 | 2,765 |
| 2020-05-11 | $16.40 | $16.40 | $15.75 | $16.00 | $13.18 | 8,546 |
| 2020-05-08 | $16.02 | $16.44 | $16.00 | $16.00 | $13.18 | 5,459 |
| 2020-05-07 | $16.00 | $16.07 | $15.10 | $15.10 | $12.44 | 6,680 |
| 2020-05-06 | $15.76 | $15.81 | $15.75 | $15.80 | $13.01 | 560 |
| 2020-05-05 | $16.45 | $16.45 | $15.75 | $15.75 | $12.98 | 4,949 |
| 2020-05-04 | $16.14 | $16.30 | $16.10 | $16.18 | $13.33 | 1,428 |
| 2020-05-01 | $16.45 | $16.45 | $16.21 | $16.25 | $13.39 | 2,918 |
| 2020-04-30 | $16.81 | $17.37 | $16.50 | $16.50 | $13.59 | 6,127 |
| 2020-04-29 | $16.50 | $17.50 | $16.02 | $16.81 | $13.85 | 4,520 |
| 2020-04-28 | $16.27 | $16.69 | $15.99 | $16.00 | $13.18 | 4,489 |
| 2020-04-27 | $16.13 | $16.68 | $15.91 | $15.91 | $13.11 | 4,160 |
| 2020-04-24 | $16.63 | $16.63 | $16.06 | $16.06 | $13.23 | 410 |
| 2020-04-23 | $15.86 | $17.19 | $15.86 | $16.60 | $13.68 | 4,852 |
| 2020-04-22 | $16.25 | $16.37 | $15.82 | $16.20 | $13.35 | 2,707 |
| 2020-04-21 | $17.35 | $17.50 | $16.32 | $16.65 | $13.31 | 6,091 |
| 2020-04-20 | $16.52 | $17.30 | $16.40 | $17.30 | $13.83 | 9,892 |
| 2020-04-17 | $16.82 | $17.08 | $16.66 | $16.92 | $13.52 | 4,182 |
| 2020-04-16 | $16.60 | $16.65 | $16.01 | $16.06 | $12.83 | 2,591 |
| 2020-04-15 | $16.55 | $16.90 | $16.15 | $16.50 | $13.19 | 4,422 |
| 2020-04-14 | $16.81 | $16.95 | $16.64 | $16.86 | $13.47 | 7,699 |
| 2020-04-13 | $16.86 | $16.97 | $15.70 | $16.06 | $12.83 | 3,955 |
| 2020-04-09 | $16.54 | $16.59 | $15.07 | $15.33 | $12.25 | 12,922 |
| 2020-04-08 | $16.50 | $16.50 | $16.20 | $16.20 | $12.95 | 2,364 |
| 2020-04-07 | $15.11 | $16.54 | $14.50 | $16.20 | $12.95 | 7,315 |
| 2020-04-06 | $14.50 | $14.50 | $14.00 | $14.42 | $11.52 | 2,031 |
| 2020-04-03 | $13.83 | $15.00 | $12.58 | $13.55 | $10.83 | 6,838 |
| 2020-04-02 | $15.19 | $15.19 | $15.19 | $15.19 | $12.14 | 105 |
| 2020-04-01 | $15.50 | $15.50 | $15.19 | $15.19 | $12.14 | 692 |
| 2020-03-31 | $14.99 | $16.89 | $14.99 | $16.89 | $13.50 | 10,264 |
| 2020-03-30 | $14.54 | $15.67 | $14.30 | $14.96 | $11.96 | 7,041 |
| 2020-03-27 | $15.37 | $15.46 | $14.31 | $14.85 | $11.87 | 8,116 |
| 2020-03-26 | $14.00 | $16.54 | $13.92 | $16.53 | $13.21 | 11,471 |
| 2020-03-25 | $14.19 | $16.63 | $13.46 | $13.46 | $10.76 | 14,511 |
| 2020-03-24 | $12.44 | $13.00 | $12.25 | $12.90 | $10.31 | 11,352 |
| 2020-03-23 | $12.70 | $12.70 | $11.66 | $11.69 | $9.34 | 5,136 |
| 2020-03-20 | $13.34 | $13.75 | $12.75 | $12.75 | $10.19 | 5,316 |
| 2020-03-19 | $10.27 | $12.50 | $9.90 | $12.50 | $9.99 | 18,716 |
| 2020-03-18 | $13.50 | $13.50 | $9.90 | $10.76 | $8.60 | 25,594 |
| 2020-03-17 | $15.00 | $15.25 | $12.96 | $14.61 | $11.68 | 20,163 |
| 2020-03-16 | $14.87 | $15.15 | $14.01 | $14.83 | $11.85 | 6,775 |
| 2020-03-13 | $15.96 | $16.30 | $15.69 | $15.69 | $12.54 | 2,649 |
| 2020-03-12 | $16.00 | $16.18 | $13.98 | $15.36 | $12.28 | 9,947 |
| 2020-03-11 | $18.49 | $18.49 | $17.01 | $17.01 | $13.59 | 5,894 |
| 2020-03-10 | $17.00 | $17.83 | $17.00 | $17.50 | $13.99 | 2,581 |
| 2020-03-09 | $17.21 | $17.78 | $16.00 | $16.30 | $13.03 | 17,035 |
| 2020-03-06 | $18.21 | $18.96 | $17.91 | $18.12 | $14.48 | 11,149 |
| 2020-03-05 | $20.04 | $20.04 | $18.65 | $18.67 | $14.92 | 5,469 |
| 2020-03-04 | $19.74 | $20.15 | $19.74 | $20.08 | $16.04 | 1,345 |
| 2020-03-03 | $20.15 | $20.15 | $19.15 | $19.15 | $15.30 | 9,633 |
| 2020-03-02 | $18.01 | $19.71 | $17.92 | $19.21 | $15.35 | 10,495 |
| 2020-02-28 | $18.76 | $18.76 | $16.53 | $18.03 | $14.41 | 18,924 |
| 2020-02-27 | $19.30 | $19.83 | $18.12 | $18.76 | $14.99 | 33,874 |
| 2020-02-26 | $19.80 | $19.99 | $19.50 | $19.55 | $15.62 | 9,467 |
| 2020-02-25 | $20.39 | $20.39 | $19.82 | $19.82 | $15.84 | 13,434 |
| 2020-02-24 | $21.15 | $21.15 | $20.31 | $20.56 | $16.43 | 15,730 |
| 2020-02-21 | $21.26 | $21.30 | $21.26 | $21.30 | $17.02 | 600 |
| 2020-02-20 | $21.28 | $21.34 | $21.06 | $21.34 | $17.05 | 7,408 |
| 2020-02-19 | $21.40 | $21.42 | $21.23 | $21.33 | $17.05 | 9,966 |
| 2020-02-18 | $21.60 | $21.60 | $21.22 | $21.30 | $17.02 | 6,165 |
| 2020-02-14 | $21.60 | $21.74 | $21.60 | $21.68 | $17.33 | 4,436 |
| 2020-02-13 | $21.72 | $21.72 | $21.57 | $21.57 | $17.24 | 800 |
| 2020-02-12 | $21.27 | $21.71 | $21.05 | $21.71 | $17.35 | 11,090 |
| 2020-02-11 | $21.22 | $21.38 | $20.90 | $21.27 | $17.00 | 11,600 |
| 2020-02-10 | $21.18 | $21.19 | $21.12 | $21.19 | $16.93 | 2,340 |
| 2020-02-07 | $21.30 | $21.35 | $20.95 | $20.95 | $16.74 | 9,491 |
| 2020-02-06 | $21.25 | $21.43 | $21.25 | $21.30 | $17.02 | 7,514 |
| 2020-02-05 | $21.12 | $21.59 | $21.05 | $21.45 | $17.14 | 20,187 |
| 2020-02-04 | $21.63 | $21.77 | $20.11 | $21.06 | $16.83 | 63,813 |
| 2020-02-03 | $22.25 | $22.26 | $22.00 | $22.02 | $17.60 | 17,046 |
| 2020-01-31 | $22.50 | $22.50 | $22.25 | $22.26 | $17.79 | 7,572 |
| 2020-01-30 | $22.72 | $22.72 | $22.25 | $22.26 | $17.79 | 7,446 |
| 2020-01-29 | $22.49 | $22.67 | $22.49 | $22.50 | $17.98 | 2,885 |
| 2020-01-28 | $22.43 | $22.45 | $22.36 | $22.36 | $17.87 | 1,315 |
| 2020-01-27 | $22.37 | $22.41 | $22.25 | $22.30 | $17.82 | 10,127 |
| 2020-01-24 | $22.50 | $22.51 | $22.29 | $22.51 | $17.99 | 3,493 |
| 2020-01-23 | $23.00 | $23.00 | $22.40 | $22.42 | $17.92 | 7,186 |
| 2020-01-22 | $23.05 | $23.05 | $22.79 | $22.88 | $18.28 | 3,330 |
| 2020-01-21 | $23.05 | $23.39 | $23.05 | $23.39 | $18.29 | 28,715 |
| 2020-01-17 | $23.05 | $23.05 | $22.99 | $23.03 | $18.01 | 38,070 |
| 2020-01-16 | $23.03 | $23.08 | $22.95 | $23.03 | $18.01 | 12,165 |
| 2020-01-15 | $22.95 | $23.00 | $22.94 | $22.99 | $17.98 | 7,278 |
| 2020-01-14 | $22.94 | $22.98 | $22.80 | $22.83 | $17.85 | 10,848 |
| 2020-01-13 | $22.96 | $22.97 | $22.93 | $22.95 | $17.95 | 8,729 |
| 2020-01-10 | $22.80 | $22.97 | $22.78 | $22.97 | $17.96 | 21,101 |
| 2020-01-09 | $22.86 | $22.87 | $22.80 | $22.80 | $17.83 | 14,042 |
| 2020-01-08 | $22.79 | $22.88 | $22.79 | $22.86 | $17.88 | 3,185 |
| 2020-01-07 | $22.74 | $22.99 | $22.74 | $22.89 | $17.90 | 3,840 |
| 2020-01-06 | $22.89 | $23.00 | $22.69 | $22.86 | $17.87 | 4,232 |
| 2020-01-03 | $22.77 | $22.77 | $22.74 | $22.74 | $17.78 | 2,340 |
| 2020-01-02 | $22.85 | $22.85 | $22.66 | $22.66 | $17.72 | 1,849 |
| 2019-12-31 | $22.79 | $22.94 | $22.58 | $22.60 | $17.67 | 6,760 |
| 2019-12-30 | $22.60 | $22.69 | $22.50 | $22.52 | $17.61 | 7,851 |
| 2019-12-27 | $22.60 | $22.60 | $22.55 | $22.60 | $17.67 | 6,268 |
| 2019-12-26 | $22.70 | $22.75 | $22.63 | $22.68 | $17.74 | 5,348 |
| 2019-12-24 | $22.73 | $22.73 | $22.50 | $22.72 | $17.77 | 2,195 |
| 2019-12-23 | $22.72 | $23.00 | $22.50 | $22.50 | $17.60 | 18,388 |
| 2019-12-20 | $22.90 | $22.91 | $22.55 | $22.89 | $17.90 | 7,487 |
| 2019-12-19 | $22.73 | $22.73 | $22.73 | $22.73 | $17.77 | 522 |
| 2019-12-18 | $22.68 | $22.68 | $22.60 | $22.62 | $17.69 | 1,226 |
| 2019-12-17 | $22.68 | $22.68 | $22.56 | $22.60 | $17.67 | 3,458 |
| 2019-12-16 | $22.85 | $22.85 | $22.61 | $22.65 | $17.71 | 5,681 |
| 2019-12-13 | $22.48 | $22.87 | $22.48 | $22.85 | $17.87 | 1,124 |
| 2019-12-12 | $22.35 | $22.50 | $22.35 | $22.48 | $17.58 | 2,169 |
| 2019-12-11 | $22.55 | $22.61 | $22.45 | $22.51 | $17.60 | 2,912 |
| 2019-12-10 | $22.60 | $22.60 | $22.50 | $22.50 | $17.60 | 2,601 |
| 2019-12-09 | $22.62 | $22.63 | $22.50 | $22.60 | $17.67 | 8,035 |
| 2019-12-06 | $22.77 | $22.77 | $22.64 | $22.64 | $17.70 | 1,608 |
| 2019-12-05 | $22.61 | $22.63 | $22.61 | $22.61 | $17.68 | 1,195 |
| 2019-12-04 | $22.80 | $22.80 | $22.65 | $22.65 | $17.71 | 2,374 |
| 2019-12-03 | $22.96 | $22.96 | $22.61 | $22.84 | $17.86 | 4,136 |
| 2019-12-02 | $22.91 | $22.95 | $22.60 | $22.67 | $17.73 | 3,442 |
| 2019-11-29 | $22.88 | $22.88 | $22.60 | $22.88 | $17.90 | 1,242 |
| 2019-11-27 | $22.65 | $22.73 | $22.65 | $22.72 | $17.77 | 1,000 |
| 2019-11-26 | $22.70 | $22.70 | $22.60 | $22.60 | $17.67 | 1,553 |
| 2019-11-25 | $22.69 | $22.74 | $22.52 | $22.74 | $17.78 | 4,022 |
| 2019-11-22 | $22.67 | $22.78 | $22.67 | $22.68 | $17.74 | 6,420 |
| 2019-11-21 | $22.64 | $22.66 | $22.64 | $22.66 | $17.72 | 1,407 |
| 2019-11-20 | $22.51 | $22.66 | $22.51 | $22.66 | $17.72 | 682 |
| 2019-11-19 | $22.50 | $22.65 | $22.46 | $22.62 | $17.69 | 17,289 |
| 2019-11-18 | $22.69 | $22.94 | $22.66 | $22.94 | $17.94 | 2,100 |
| 2019-11-15 | $22.78 | $22.88 | $22.75 | $22.75 | $17.79 | 8,444 |
| 2019-11-14 | $22.90 | $22.96 | $22.76 | $22.82 | $17.85 | 3,200 |
| 2019-11-13 | $22.80 | $22.90 | $22.75 | $22.84 | $17.86 | 2,662 |
| 2019-11-12 | $22.89 | $22.98 | $22.89 | $22.98 | $17.97 | 1,876 |
| 2019-11-11 | $23.00 | $23.00 | $22.77 | $22.90 | $17.91 | 4,633 |
| 2019-11-08 | $23.12 | $23.12 | $23.00 | $23.00 | $17.99 | 2,120 |
| 2019-11-07 | $23.02 | $23.50 | $22.93 | $23.13 | $18.09 | 17,234 |
| 2019-11-06 | $23.10 | $23.10 | $22.90 | $23.05 | $18.03 | 1,911 |
| 2019-11-05 | $22.82 | $23.10 | $22.82 | $22.99 | $17.98 | 3,159 |
| 2019-11-04 | $23.00 | $23.05 | $23.00 | $23.03 | $18.01 | 1,521 |
| 2019-11-01 | $22.85 | $22.99 | $22.85 | $22.99 | $17.98 | 3,367 |
| 2019-10-31 | $22.94 | $22.94 | $22.78 | $22.85 | $17.87 | 669 |
| 2019-10-30 | $23.34 | $23.34 | $22.91 | $22.95 | $17.95 | 5,333 |
| 2019-10-29 | $23.35 | $23.35 | $22.71 | $22.80 | $17.83 | 3,764 |
| 2019-10-28 | $23.20 | $23.29 | $23.20 | $23.24 | $18.18 | 947 |
| 2019-10-25 | $23.35 | $23.35 | $23.00 | $23.19 | $18.13 | 2,030 |
| 2019-10-24 | $23.05 | $23.46 | $23.05 | $23.28 | $18.21 | 9,875 |
| 2019-10-23 | $22.81 | $23.39 | $22.74 | $23.39 | $18.29 | 35,749 |
| 2019-10-22 | $22.80 | $22.90 | $22.71 | $22.77 | $17.81 | 3,078 |
| 2019-10-21 | $22.70 | $23.11 | $22.27 | $22.90 | $17.91 | 3,587 |
| 2019-10-18 | $22.85 | $23.00 | $22.85 | $23.00 | $17.60 | 20,520 |
| 2019-10-17 | $22.97 | $23.00 | $22.79 | $23.00 | $17.60 | 14,726 |
| 2019-10-16 | $22.87 | $22.95 | $22.81 | $22.95 | $17.56 | 10,220 |
| 2019-10-15 | $22.90 | $22.90 | $22.72 | $22.82 | $17.47 | 2,490 |
| 2019-10-14 | $23.00 | $23.00 | $22.80 | $22.88 | $17.51 | 9,757 |
| 2019-10-11 | $22.79 | $23.00 | $22.79 | $22.99 | $17.60 | 21,815 |
| 2019-10-10 | $22.80 | $22.80 | $22.70 | $22.76 | $17.42 | 4,575 |
| 2019-10-09 | $22.90 | $22.96 | $22.69 | $22.72 | $17.38 | 28,437 |
| 2019-10-08 | $22.73 | $22.90 | $22.60 | $22.77 | $17.43 | 14,069 |
| 2019-10-07 | $22.65 | $22.90 | $22.63 | $22.70 | $17.37 | 6,434 |
| 2019-10-04 | $22.55 | $22.70 | $22.55 | $22.61 | $17.30 | 3,287 |
| 2019-10-03 | $22.53 | $22.53 | $22.53 | $22.53 | $17.24 | 49 |
| 2019-10-02 | $22.53 | $22.57 | $22.53 | $22.53 | $17.24 | 400 |
| 2019-10-01 | $22.57 | $22.69 | $22.45 | $22.53 | $17.24 | 2,920 |
| 2019-09-30 | $22.56 | $22.69 | $22.50 | $22.63 | $17.32 | 3,325 |
| 2019-09-27 | $22.89 | $22.89 | $22.45 | $22.51 | $17.23 | 8,390 |
| 2019-09-26 | $22.78 | $22.78 | $22.19 | $22.54 | $17.25 | 21,310 |
| 2019-09-25 | $22.68 | $22.96 | $22.63 | $22.69 | $17.37 | 24,075 |
| 2019-09-24 | $22.81 | $22.97 | $22.69 | $22.97 | $17.58 | 15,370 |
| 2019-09-23 | $22.65 | $22.90 | $22.60 | $22.60 | $17.30 | 9,226 |
| 2019-09-20 | $22.60 | $22.87 | $22.59 | $22.87 | $17.50 | 8,368 |
| 2019-09-19 | $22.85 | $22.86 | $22.59 | $22.59 | $17.29 | 7,825 |
| 2019-09-18 | $22.74 | $22.87 | $22.74 | $22.74 | $17.40 | 8,440 |
| 2019-09-17 | $22.74 | $22.87 | $22.57 | $22.87 | $17.50 | 8,930 |
| 2019-09-16 | $22.57 | $22.79 | $22.57 | $22.74 | $17.40 | 3,076 |
| 2019-09-13 | $22.60 | $22.68 | $22.45 | $22.68 | $17.36 | 21,822 |
| 2019-09-12 | $22.50 | $22.88 | $22.35 | $22.58 | $17.28 | 44,859 |
| 2019-09-11 | $22.15 | $22.29 | $22.10 | $22.15 | $16.95 | 10,475 |
| 2019-09-10 | $22.03 | $22.19 | $22.03 | $22.15 | $16.95 | 2,983 |
| 2019-09-09 | $22.22 | $22.33 | $22.01 | $22.29 | $17.06 | 20,178 |
| 2019-09-06 | $22.17 | $22.17 | $22.17 | $22.17 | $16.97 | 34 |
| 2019-09-05 | $22.05 | $22.17 | $21.90 | $22.17 | $16.97 | 5,900 |
| 2019-09-04 | $21.75 | $22.12 | $21.65 | $21.90 | $16.76 | 22,870 |
| 2019-09-03 | $21.98 | $22.00 | $21.75 | $21.75 | $16.65 | 1,448 |
| 2019-08-30 | $21.95 | $22.05 | $21.95 | $22.05 | $16.88 | 4,000 |
| 2019-08-29 | $21.92 | $22.05 | $21.92 | $21.98 | $16.82 | 23,889 |
| 2019-08-28 | $21.65 | $21.90 | $21.65 | $21.90 | $16.76 | 7,321 |
| 2019-08-27 | $21.65 | $21.67 | $21.31 | $21.58 | $16.52 | 6,229 |
| 2019-08-26 | $21.59 | $21.70 | $21.59 | $21.68 | $16.59 | 2,090 |
| 2019-08-23 | $21.31 | $21.64 | $21.31 | $21.64 | $16.56 | 1,340 |
| 2019-08-22 | $21.51 | $21.57 | $21.41 | $21.45 | $16.42 | 2,313 |
| 2019-08-21 | $21.42 | $21.74 | $21.24 | $21.71 | $16.61 | 8,197 |
| 2019-08-20 | $21.57 | $21.57 | $21.57 | $21.57 | $16.51 | 550 |
| 2019-08-19 | $21.56 | $21.56 | $21.41 | $21.41 | $16.39 | 3,005 |
| 2019-08-16 | $21.26 | $21.91 | $21.26 | $21.89 | $16.75 | 2,260 |
| 2019-08-15 | $21.70 | $21.70 | $21.00 | $21.00 | $16.07 | 7,505 |
| 2019-08-14 | $21.61 | $21.70 | $21.61 | $21.70 | $16.61 | 950 |
| 2019-08-13 | $21.75 | $21.75 | $21.56 | $21.60 | $16.53 | 1,000 |
| 2019-08-12 | $21.70 | $21.75 | $21.53 | $21.75 | $16.65 | 4,945 |
| 2019-08-09 | $21.58 | $21.75 | $21.26 | $21.75 | $16.65 | 3,631 |
| 2019-08-08 | $21.70 | $22.00 | $21.11 | $21.55 | $16.49 | 14,160 |
| 2019-08-07 | $21.00 | $21.58 | $21.00 | $21.58 | $16.52 | 696 |
| 2019-08-06 | $21.35 | $21.89 | $20.82 | $21.84 | $16.72 | 11,849 |
| 2019-08-05 | $21.60 | $21.60 | $21.00 | $21.35 | $16.34 | 10,610 |
| 2019-08-02 | $21.80 | $21.93 | $21.80 | $21.93 | $16.78 | 2,391 |
| 2019-08-01 | $21.90 | $21.96 | $21.81 | $21.89 | $16.75 | 6,094 |
| 2019-07-31 | $21.90 | $21.90 | $21.81 | $21.84 | $16.71 | 9,413 |
| 2019-07-30 | $21.80 | $21.90 | $21.50 | $21.90 | $16.76 | 15,017 |
| 2019-07-29 | $21.80 | $21.89 | $21.80 | $21.87 | $16.74 | 3,559 |
| 2019-07-26 | $21.77 | $21.82 | $21.73 | $21.82 | $16.70 | 5,558 |
| 2019-07-25 | $21.80 | $21.80 | $21.72 | $21.72 | $16.62 | 1,900 |
| 2019-07-24 | $21.75 | $21.80 | $21.74 | $21.77 | $16.66 | 5,621 |
| 2019-07-23 | $21.70 | $21.75 | $21.55 | $21.67 | $16.58 | 15,353 |
| 2019-07-22 | $21.69 | $21.91 | $21.66 | $21.70 | $16.61 | 8,451 |
| 2019-07-19 | $21.95 | $22.22 | $21.75 | $22.00 | $16.46 | 27,865 |
| 2019-07-18 | $22.29 | $22.29 | $21.96 | $21.98 | $16.44 | 13,206 |
| 2019-07-17 | $22.21 | $22.30 | $21.96 | $21.96 | $16.43 | 12,486 |
| 2019-07-16 | $22.10 | $22.15 | $21.88 | $22.15 | $16.57 | 10,913 |
| 2019-07-15 | $22.00 | $22.08 | $21.80 | $21.94 | $16.41 | 19,122 |
| 2019-07-12 | $22.00 | $22.00 | $21.70 | $21.77 | $16.28 | 1,817 |
| 2019-07-11 | $21.80 | $21.80 | $21.60 | $21.68 | $16.22 | 3,066 |
| 2019-07-10 | $21.94 | $22.25 | $21.44 | $21.54 | $16.11 | 12,174 |
| 2019-07-09 | $21.78 | $22.00 | $21.67 | $21.70 | $16.23 | 6,112 |
| 2019-07-08 | $21.78 | $21.78 | $21.78 | $21.78 | $16.29 | 500 |
| 2019-07-05 | $21.71 | $21.78 | $21.41 | $21.77 | $16.29 | 5,869 |
| 2019-07-03 | $21.14 | $21.30 | $21.14 | $21.30 | $15.94 | 1,100 |
| 2019-07-02 | $21.10 | $21.10 | $21.00 | $21.00 | $15.71 | 2,000 |
| 2019-07-01 | $20.84 | $21.20 | $20.84 | $21.05 | $15.75 | 11,628 |
| 2019-06-28 | $20.90 | $20.95 | $20.60 | $20.80 | $15.56 | 4,064 |
| 2019-06-27 | $20.70 | $20.80 | $20.55 | $20.65 | $15.45 | 3,820 |
| 2019-06-26 | $20.70 | $20.77 | $20.60 | $20.70 | $15.48 | 7,649 |
| 2019-06-25 | $20.55 | $20.88 | $20.30 | $20.71 | $15.49 | 5,679 |
| 2019-06-24 | $20.56 | $20.60 | $20.56 | $20.60 | $15.41 | 584 |
| 2019-06-21 | $20.61 | $20.70 | $20.51 | $20.69 | $15.48 | 4,365 |
| 2019-06-20 | $20.61 | $20.75 | $20.33 | $20.52 | $15.35 | 4,461 |
| 2019-06-19 | $20.45 | $20.80 | $20.31 | $20.61 | $15.42 | 4,370 |
| 2019-06-18 | $20.32 | $20.47 | $20.32 | $20.40 | $15.26 | 5,031 |
| 2019-06-17 | $20.15 | $20.42 | $20.00 | $20.42 | $15.28 | 10,730 |
| 2019-06-14 | $20.31 | $20.31 | $19.89 | $20.15 | $15.07 | 9,152 |
| 2019-06-13 | $20.25 | $20.44 | $20.00 | $20.42 | $15.28 | 8,750 |
| 2019-06-12 | $20.01 | $20.20 | $20.01 | $20.19 | $15.10 | 1,605 |
| 2019-06-11 | $20.47 | $20.48 | $20.47 | $20.48 | $15.32 | 825 |
| 2019-06-10 | $20.41 | $20.41 | $20.28 | $20.28 | $15.17 | 570 |
| 2019-06-07 | $20.11 | $20.39 | $19.91 | $20.35 | $15.22 | 11,714 |
| 2019-06-06 | $20.12 | $20.13 | $20.00 | $20.11 | $15.05 | 2,750 |
| 2019-06-05 | $19.94 | $20.35 | $19.94 | $20.06 | $15.01 | 8,550 |
| 2019-06-04 | $20.00 | $20.27 | $19.70 | $19.78 | $14.80 | 10,359 |
| 2019-06-03 | $20.15 | $20.34 | $20.00 | $20.00 | $14.96 | 4,379 |
| 2019-05-31 | $19.69 | $20.38 | $19.55 | $20.38 | $15.25 | 5,812 |
| 2019-05-30 | $20.35 | $20.40 | $19.75 | $19.76 | $14.78 | 12,175 |
| 2019-05-29 | $20.40 | $20.40 | $19.55 | $19.80 | $14.81 | 27,811 |
| 2019-05-28 | $19.78 | $20.48 | $19.78 | $20.08 | $15.02 | 38,413 |
| 2019-05-24 | $20.63 | $21.05 | $19.52 | $19.55 | $14.63 | 43,524 |
| 2019-05-23 | $21.01 | $21.40 | $20.44 | $20.96 | $15.68 | 10,926 |
| 2019-05-22 | $21.31 | $21.40 | $20.93 | $21.24 | $15.89 | 21,500 |
| 2019-05-21 | $21.50 | $21.63 | $21.35 | $21.51 | $16.09 | 18,539 |
| 2019-05-20 | $21.14 | $21.60 | $21.14 | $21.52 | $16.10 | 2,480 |
| 2019-05-17 | $21.49 | $21.49 | $21.40 | $21.41 | $16.02 | 2,445 |
| 2019-05-16 | $21.35 | $21.49 | $21.35 | $21.42 | $16.02 | 1,712 |
| 2019-05-15 | $21.38 | $21.40 | $21.17 | $21.35 | $15.97 | 5,140 |
| 2019-05-14 | $21.20 | $21.20 | $21.20 | $21.20 | $15.86 | 300 |
| 2019-05-13 | $21.01 | $21.20 | $21.01 | $21.20 | $15.86 | 1,200 |
| 2019-05-10 | $21.51 | $21.51 | $21.50 | $21.50 | $16.08 | 2,834 |
| 2019-05-09 | $21.40 | $21.47 | $21.28 | $21.35 | $15.97 | 3,979 |
| 2019-05-08 | $21.37 | $21.64 | $21.30 | $21.55 | $16.12 | 7,624 |
| 2019-05-07 | $21.31 | $21.63 | $20.90 | $21.39 | $16.00 | 18,674 |
| 2019-05-06 | $21.58 | $21.62 | $21.30 | $21.48 | $16.07 | 5,294 |
| 2019-05-03 | $21.40 | $21.56 | $21.40 | $21.55 | $16.12 | 354 |
| 2019-05-02 | $21.36 | $21.63 | $21.25 | $21.36 | $15.98 | 18,815 |
| 2019-05-01 | $21.39 | $21.50 | $21.37 | $21.37 | $15.99 | 7,554 |
| 2019-04-30 | $21.41 | $21.50 | $20.92 | $21.30 | $15.93 | 23,849 |
| 2019-04-29 | $21.40 | $21.61 | $21.37 | $21.61 | $16.17 | 8,729 |
| 2019-04-26 | $21.34 | $21.35 | $21.05 | $21.22 | $15.87 | 2,595 |
| 2019-04-25 | $20.76 | $21.35 | $20.76 | $21.29 | $15.93 | 11,818 |
| 2019-04-24 | $20.64 | $21.08 | $20.64 | $21.00 | $15.71 | 3,716 |
| 2019-04-23 | $21.17 | $21.50 | $20.84 | $21.10 | $15.79 | 5,283 |
| 2019-04-22 | $21.54 | $21.70 | $20.61 | $21.20 | $15.86 | 5,239 |
| 2019-04-18 | $22.00 | $22.03 | $22.00 | $22.00 | $16.08 | 3,920 |
| 2019-04-17 | $22.21 | $22.25 | $21.90 | $22.19 | $16.22 | 11,764 |
| 2019-04-16 | $22.14 | $22.25 | $21.95 | $22.25 | $16.26 | 22,855 |
| 2019-04-15 | $22.06 | $22.20 | $21.93 | $22.05 | $16.12 | 3,669 |
| 2019-04-12 | $22.19 | $22.20 | $21.95 | $21.95 | $16.04 | 8,285 |
| 2019-04-11 | $22.16 | $22.16 | $21.79 | $21.79 | $15.92 | 945 |
| 2019-04-10 | $21.82 | $22.28 | $21.82 | $22.28 | $16.28 | 6,765 |
| 2019-04-09 | $21.82 | $22.25 | $21.82 | $21.85 | $15.97 | 53,411 |
| 2019-04-08 | $21.75 | $21.75 | $21.51 | $21.70 | $15.86 | 5,209 |
| 2019-04-05 | $21.22 | $21.73 | $21.22 | $21.60 | $15.79 | 12,715 |
| 2019-04-04 | $20.75 | $21.40 | $20.75 | $21.14 | $15.45 | 15,313 |
| 2019-04-03 | $20.75 | $21.05 | $20.60 | $20.86 | $15.25 | 2,777 |
| 2019-04-02 | $20.76 | $20.90 | $20.38 | $20.38 | $14.90 | 3,010 |
| 2019-04-01 | $20.41 | $20.84 | $20.40 | $20.84 | $15.23 | 3,385 |
| 2019-03-29 | $19.88 | $20.17 | $19.81 | $20.17 | $14.74 | 1,115 |
| 2019-03-28 | $20.09 | $20.45 | $19.87 | $19.87 | $14.52 | 11,312 |
| 2019-03-27 | $20.20 | $20.40 | $19.65 | $20.21 | $14.77 | 10,678 |
| 2019-03-26 | $20.28 | $20.53 | $20.04 | $20.39 | $14.90 | 9,534 |
| 2019-03-25 | $20.30 | $20.77 | $20.25 | $20.34 | $14.86 | 3,545 |
| 2019-03-22 | $20.51 | $20.74 | $20.37 | $20.40 | $14.91 | 14,570 |
| 2019-03-21 | $20.55 | $20.75 | $20.43 | $20.51 | $14.99 | 2,153 |
| 2019-03-20 | $20.34 | $20.51 | $20.34 | $20.38 | $14.90 | 8,544 |
| 2019-03-19 | $20.26 | $20.34 | $20.17 | $20.34 | $14.87 | 2,902 |
| 2019-03-18 | $20.72 | $20.80 | $20.45 | $20.45 | $14.95 | 5,760 |
| 2019-03-15 | $20.70 | $20.76 | $20.59 | $20.59 | $15.05 | 3,350 |
| 2019-03-14 | $20.40 | $20.73 | $20.40 | $20.56 | $15.02 | 4,819 |
| 2019-03-13 | $20.06 | $20.49 | $20.06 | $20.41 | $14.91 | 6,912 |
| 2019-03-12 | $19.94 | $20.53 | $19.94 | $20.50 | $14.98 | 2,553 |
| 2019-03-11 | $19.50 | $20.75 | $19.38 | $20.02 | $14.63 | 14,045 |
| 2019-03-08 | $19.65 | $19.65 | $19.07 | $19.50 | $14.25 | 9,400 |
| 2019-03-07 | $19.69 | $19.69 | $19.15 | $19.50 | $14.25 | 16,122 |
| 2019-03-06 | $20.43 | $20.43 | $19.60 | $19.69 | $14.39 | 12,720 |
| 2019-03-05 | $20.25 | $20.36 | $20.25 | $20.27 | $14.81 | 1,400 |
| 2019-03-04 | $20.25 | $20.76 | $20.25 | $20.42 | $14.93 | 7,075 |
| 2019-03-01 | $20.30 | $20.40 | $19.96 | $20.25 | $14.80 | 5,235 |
| 2019-02-28 | $20.08 | $20.08 | $19.92 | $19.92 | $14.56 | 700 |
| 2019-02-27 | $20.65 | $20.65 | $19.96 | $20.20 | $14.76 | 5,000 |
| 2019-02-26 | $19.93 | $20.11 | $19.93 | $20.11 | $14.70 | 2,350 |
| 2019-02-25 | $20.00 | $20.34 | $19.57 | $19.94 | $14.57 | 9,400 |
| 2019-02-22 | $20.25 | $20.64 | $19.98 | $19.98 | $14.60 | 9,613 |
| 2019-02-21 | $20.81 | $20.86 | $19.98 | $20.24 | $14.79 | 23,838 |
| 2019-02-20 | $21.24 | $21.45 | $21.01 | $21.07 | $15.40 | 17,847 |
| 2019-02-19 | $20.37 | $21.20 | $20.37 | $21.20 | $15.49 | 11,185 |
| 2019-02-15 | $20.28 | $20.75 | $19.80 | $20.70 | $15.13 | 9,029 |
| 2019-02-14 | $19.25 | $20.24 | $19.25 | $19.92 | $14.56 | 15,484 |
| 2019-02-13 | $19.89 | $19.92 | $19.68 | $19.87 | $14.52 | 3,470 |
| 2019-02-12 | $19.80 | $19.80 | $19.60 | $19.62 | $14.34 | 7,085 |
| 2019-02-11 | $19.25 | $19.92 | $19.22 | $19.89 | $14.54 | 10,871 |
| 2019-02-08 | $18.96 | $19.10 | $18.59 | $19.10 | $13.96 | 4,693 |
| 2019-02-07 | $19.19 | $19.25 | $18.97 | $19.10 | $13.96 | 4,029 |
| 2019-02-06 | $19.30 | $19.63 | $19.17 | $19.35 | $14.14 | 7,179 |
| 2019-02-05 | $19.80 | $19.90 | $19.30 | $19.30 | $14.11 | 11,797 |
| 2019-02-04 | $19.54 | $19.54 | $19.30 | $19.38 | $14.17 | 8,030 |
| 2019-02-01 | $19.71 | $19.75 | $19.54 | $19.54 | $14.28 | 5,487 |
| 2019-01-31 | $19.44 | $19.75 | $19.41 | $19.45 | $14.22 | 5,476 |
| 2019-01-30 | $19.90 | $19.90 | $19.33 | $19.55 | $14.29 | 12,088 |
| 2019-01-29 | $20.00 | $20.00 | $19.55 | $19.80 | $14.47 | 13,035 |
| 2019-01-28 | $20.10 | $20.33 | $19.90 | $20.00 | $14.62 | 3,156 |
| 2019-01-25 | $20.71 | $20.79 | $20.10 | $20.16 | $14.73 | 19,977 |
| 2019-01-24 | $20.60 | $21.00 | $20.60 | $20.70 | $15.13 | 4,150 |
| 2019-01-23 | $20.42 | $21.17 | $20.28 | $20.95 | $15.31 | 3,072 |
| 2019-01-22 | $21.84 | $21.84 | $20.80 | $20.80 | $15.20 | 6,230 |
| 2019-01-18 | $21.46 | $21.85 | $21.40 | $21.75 | $15.52 | 12,638 |
| 2019-01-17 | $21.10 | $21.44 | $20.92 | $21.44 | $15.30 | 11,752 |
| 2019-01-16 | $21.00 | $21.20 | $20.90 | $21.20 | $15.13 | 6,296 |
| 2019-01-15 | $21.06 | $21.44 | $21.06 | $21.30 | $15.20 | 1,603 |
| 2019-01-14 | $20.75 | $21.44 | $20.75 | $21.20 | $15.13 | 9,862 |
| 2019-01-11 | $20.55 | $20.75 | $20.49 | $20.55 | $14.67 | 17,590 |
| 2019-01-10 | $20.55 | $20.70 | $20.50 | $20.70 | $14.77 | 6,790 |
| 2019-01-09 | $20.91 | $21.00 | $20.25 | $20.65 | $14.74 | 14,522 |
| 2019-01-08 | $20.99 | $21.05 | $20.74 | $20.95 | $14.95 | 3,708 |
| 2019-01-07 | $20.40 | $20.75 | $20.25 | $20.43 | $14.58 | 19,803 |
| 2019-01-04 | $19.25 | $20.34 | $19.25 | $19.99 | $14.27 | 24,034 |
| 2019-01-03 | $19.45 | $19.50 | $19.00 | $19.25 | $13.74 | 23,088 |
| 2019-01-02 | $18.70 | $19.39 | $18.70 | $19.20 | $13.70 | 12,283 |
| 2018-12-31 | $18.38 | $18.94 | $17.95 | $18.70 | $13.35 | 9,671 |
| 2018-12-28 | $17.66 | $17.90 | $17.16 | $17.90 | $12.78 | 13,941 |
| 2018-12-27 | $17.00 | $17.80 | $16.80 | $17.41 | $12.43 | 11,251 |
| 2018-12-26 | $16.75 | $17.00 | $15.87 | $17.00 | $12.13 | 29,705 |
| 2018-12-24 | $16.12 | $16.83 | $16.12 | $16.70 | $11.92 | 4,289 |
| 2018-12-21 | $16.00 | $16.95 | $15.54 | $16.50 | $11.78 | 27,310 |
| 2018-12-20 | $17.69 | $17.69 | $16.13 | $16.13 | $11.51 | 30,229 |
| 2018-12-19 | $16.60 | $17.91 | $16.53 | $17.54 | $12.52 | 20,858 |
| 2018-12-18 | $17.20 | $17.49 | $16.33 | $16.70 | $11.92 | 13,589 |
| 2018-12-17 | $18.44 | $19.40 | $17.09 | $17.19 | $12.27 | 18,173 |
| 2018-12-14 | $18.50 | $18.50 | $18.14 | $18.30 | $13.06 | 5,941 |
| 2018-12-13 | $19.04 | $19.04 | $17.88 | $18.30 | $13.06 | 16,200 |
| 2018-12-12 | $19.01 | $19.30 | $19.01 | $19.12 | $13.65 | 7,124 |
| 2018-12-11 | $19.50 | $19.60 | $19.07 | $19.07 | $13.61 | 5,089 |
| 2018-12-10 | $20.00 | $20.00 | $19.03 | $19.18 | $13.69 | 6,954 |
| 2018-12-07 | $19.52 | $19.85 | $19.16 | $19.65 | $14.02 | 27,158 |
| 2018-12-06 | $19.80 | $19.93 | $19.55 | $19.93 | $14.22 | 5,757 |
| 2018-12-04 | $20.32 | $20.32 | $19.97 | $19.97 | $14.25 | 10,202 |
| 2018-12-03 | $20.38 | $20.38 | $20.00 | $20.13 | $14.37 | 22,737 |
| 2018-11-30 | $20.35 | $20.41 | $20.07 | $20.29 | $14.48 | 8,148 |
| 2018-11-29 | $20.48 | $20.50 | $19.95 | $20.45 | $14.60 | 18,594 |
| 2018-11-28 | $20.87 | $20.87 | $19.93 | $19.95 | $14.24 | 5,505 |
| 2018-11-27 | $19.82 | $20.20 | $19.82 | $20.20 | $14.42 | 5,920 |
| 2018-11-26 | $20.17 | $20.38 | $20.04 | $20.25 | $14.45 | 10,302 |
| 2018-11-23 | $20.40 | $20.40 | $19.65 | $20.25 | $14.45 | 3,708 |
| 2018-11-21 | $19.82 | $20.99 | $19.82 | $20.45 | $14.60 | 6,881 |
| 2018-11-20 | $20.12 | $20.12 | $19.50 | $19.64 | $14.01 | 17,400 |
| 2018-11-19 | $20.35 | $20.44 | $19.51 | $20.20 | $14.42 | 11,132 |
| 2018-11-16 | $19.90 | $20.45 | $19.90 | $20.35 | $14.52 | 10,208 |
| 2018-11-15 | $20.57 | $20.79 | $19.20 | $19.85 | $14.17 | 17,049 |
| 2018-11-14 | $21.00 | $21.00 | $20.55 | $21.00 | $14.98 | 12,375 |
| 2018-11-13 | $21.51 | $21.66 | $20.80 | $21.00 | $14.99 | 13,340 |
| 2018-11-12 | $21.57 | $21.78 | $21.57 | $21.72 | $15.50 | 2,672 |
| 2018-11-09 | $21.85 | $22.00 | $21.78 | $21.78 | $15.54 | 4,315 |
| 2018-11-08 | $21.85 | $21.89 | $21.80 | $21.88 | $15.62 | 14,014 |
| 2018-11-07 | $22.00 | $22.00 | $21.55 | $21.78 | $15.54 | 5,323 |
| 2018-11-06 | $21.97 | $22.00 | $21.97 | $22.00 | $15.70 | 1,101 |
| 2018-11-05 | $22.00 | $22.02 | $21.90 | $22.00 | $15.70 | 3,615 |
| 2018-11-02 | $22.05 | $22.14 | $21.95 | $21.95 | $15.67 | 3,819 |
| 2018-11-01 | $21.70 | $22.30 | $21.70 | $21.91 | $15.64 | 3,484 |
| 2018-10-31 | $21.50 | $21.68 | $21.50 | $21.55 | $15.38 | 7,994 |
| 2018-10-30 | $21.52 | $21.95 | $21.52 | $21.55 | $15.38 | 15,411 |
| 2018-10-29 | $22.50 | $22.50 | $21.52 | $21.52 | $15.36 | 11,205 |
| 2018-10-26 | $22.35 | $22.35 | $22.00 | $22.30 | $15.92 | 8,005 |
| 2018-10-25 | $22.42 | $22.61 | $22.23 | $22.25 | $15.88 | 3,678 |
| 2018-10-24 | $22.18 | $22.68 | $22.10 | $22.15 | $15.81 | 13,909 |
| 2018-10-23 | $22.32 | $22.50 | $21.87 | $22.05 | $15.74 | 12,264 |
| 2018-10-22 | $22.61 | $22.66 | $21.50 | $22.57 | $16.11 | 7,916 |
| 2018-10-19 | $22.88 | $22.88 | $22.61 | $22.61 | $16.14 | 5,100 |
| 2018-10-18 | $23.18 | $23.29 | $23.15 | $23.29 | $16.26 | 13,171 |
| 2018-10-17 | $23.30 | $23.32 | $23.30 | $23.32 | $16.28 | 948 |
| 2018-10-16 | $23.35 | $23.35 | $23.31 | $23.34 | $16.30 | 6,762 |
| 2018-10-15 | $23.40 | $23.40 | $23.32 | $23.38 | $16.33 | 12,755 |
| 2018-10-12 | $23.35 | $23.51 | $23.35 | $23.40 | $16.34 | 3,200 |
| 2018-10-11 | $23.60 | $23.70 | $23.10 | $23.28 | $16.26 | 22,900 |
| 2018-10-10 | $23.55 | $23.80 | $23.55 | $23.77 | $16.60 | 9,898 |
| 2018-10-09 | $23.50 | $23.53 | $23.47 | $23.51 | $16.42 | 2,710 |
| 2018-10-08 | $23.49 | $23.55 | $23.47 | $23.47 | $16.39 | 4,300 |
| 2018-10-05 | $23.45 | $23.60 | $23.43 | $23.57 | $16.46 | 7,896 |
| 2018-10-04 | $23.36 | $23.68 | $23.35 | $23.38 | $16.33 | 9,057 |
| 2018-10-03 | $23.71 | $23.71 | $23.65 | $23.65 | $16.51 | 4,427 |
| 2018-10-02 | $23.65 | $23.70 | $23.65 | $23.65 | $16.51 | 7,100 |
| 2018-10-01 | $23.65 | $23.65 | $23.50 | $23.65 | $16.51 | 3,450 |
| 2018-09-28 | $23.55 | $23.60 | $23.50 | $23.56 | $16.45 | 2,700 |
| 2018-09-27 | $23.51 | $23.65 | $23.51 | $23.64 | $16.51 | 2,040 |
| 2018-09-26 | $23.50 | $23.50 | $23.50 | $23.50 | $16.41 | 1,840 |
| 2018-09-25 | $23.41 | $23.49 | $23.40 | $23.47 | $16.39 | 8,097 |
| 2018-09-24 | $23.24 | $23.43 | $23.24 | $23.43 | $16.36 | 526 |
| 2018-09-21 | $23.00 | $23.22 | $23.00 | $23.22 | $16.21 | 1,614 |
| 2018-09-20 | $23.32 | $23.32 | $22.38 | $22.92 | $16.00 | 14,401 |
| 2018-09-19 | $23.50 | $23.50 | $23.46 | $23.49 | $16.40 | 639 |
| 2018-09-18 | $23.50 | $23.59 | $23.49 | $23.59 | $16.47 | 2,945 |
| 2018-09-17 | $23.42 | $23.42 | $23.42 | $23.42 | $16.35 | 591 |
| 2018-09-14 | $23.61 | $23.64 | $23.44 | $23.49 | $16.40 | 7,700 |
| 2018-09-13 | $23.57 | $23.58 | $23.57 | $23.58 | $16.47 | 1,097 |
| 2018-09-12 | $23.60 | $23.73 | $23.50 | $23.73 | $16.57 | 1,700 |
| 2018-09-11 | $23.62 | $24.00 | $23.61 | $24.00 | $16.76 | 1,673 |
| 2018-09-10 | $23.60 | $23.60 | $23.50 | $23.58 | $16.46 | 3,559 |
| 2018-09-07 | $23.75 | $23.75 | $23.60 | $23.60 | $16.48 | 2,191 |
| 2018-09-06 | $23.94 | $23.94 | $23.70 | $23.80 | $16.62 | 4,345 |
| 2018-09-05 | $23.80 | $23.97 | $23.71 | $23.78 | $16.61 | 3,490 |
| 2018-09-04 | $23.83 | $24.00 | $23.71 | $23.75 | $16.58 | 7,063 |
| 2018-08-31 | $23.70 | $23.71 | $23.69 | $23.70 | $16.55 | 1,908 |
| 2018-08-30 | $23.76 | $23.88 | $23.70 | $23.70 | $16.55 | 2,378 |
| 2018-08-29 | $23.90 | $23.90 | $23.84 | $23.84 | $16.64 | 688 |
| 2018-08-28 | $24.00 | $24.00 | $23.87 | $23.90 | $16.69 | 3,033 |
| 2018-08-27 | $23.91 | $23.94 | $23.91 | $23.93 | $16.71 | 1,975 |
| 2018-08-24 | $23.77 | $24.00 | $23.74 | $23.88 | $16.68 | 4,601 |
| 2018-08-23 | $23.80 | $23.80 | $23.73 | $23.77 | $16.60 | 13,312 |
| 2018-08-22 | $23.72 | $23.80 | $23.70 | $23.80 | $16.62 | 3,580 |
| 2018-08-21 | $23.78 | $23.80 | $23.70 | $23.77 | $16.60 | 4,314 |
| 2018-08-20 | $23.42 | $23.78 | $23.42 | $23.75 | $16.58 | 5,601 |
| 2018-08-17 | $23.50 | $23.75 | $23.40 | $23.75 | $16.58 | 20,635 |
| 2018-08-16 | $23.59 | $23.59 | $23.42 | $23.42 | $16.35 | 4,064 |
| 2018-08-15 | $23.66 | $23.66 | $23.66 | $23.66 | $16.52 | 225 |
| 2018-08-14 | $23.65 | $23.81 | $23.56 | $23.81 | $16.63 | 1,348 |
| 2018-08-13 | $23.55 | $24.00 | $23.54 | $23.55 | $16.44 | 3,065 |
| 2018-08-10 | $23.55 | $23.55 | $23.50 | $23.54 | $16.44 | 3,669 |
| 2018-08-09 | $23.60 | $23.60 | $23.55 | $23.60 | $16.48 | 1,004 |
| 2018-08-08 | $23.65 | $23.65 | $23.60 | $23.62 | $16.49 | 3,105 |
| 2018-08-07 | $23.62 | $23.64 | $23.60 | $23.60 | $16.48 | 10,173 |
| 2018-08-06 | $23.59 | $23.69 | $23.58 | $23.62 | $16.50 | 6,029 |
| 2018-08-03 | $23.64 | $23.77 | $23.60 | $23.77 | $16.60 | 2,800 |
| 2018-08-02 | $23.71 | $23.71 | $23.64 | $23.70 | $16.55 | 7,490 |
| 2018-08-01 | $23.73 | $23.73 | $23.71 | $23.71 | $16.56 | 1,217 |
| 2018-07-31 | $23.73 | $23.73 | $23.70 | $23.70 | $16.55 | 1,991 |
| 2018-07-30 | $23.61 | $23.70 | $23.61 | $23.70 | $16.55 | 6,447 |
| 2018-07-27 | $23.64 | $23.65 | $23.62 | $23.62 | $16.49 | 3,144 |
| 2018-07-26 | $23.65 | $23.65 | $23.60 | $23.64 | $16.51 | 3,341 |
| 2018-07-25 | $23.70 | $23.70 | $23.60 | $23.65 | $16.51 | 4,400 |
| 2018-07-24 | $23.56 | $23.69 | $23.50 | $23.56 | $16.45 | 8,544 |
| 2018-07-23 | $23.50 | $23.63 | $23.50 | $23.58 | $16.47 | 9,381 |
| 2018-07-20 | $23.70 | $23.72 | $23.50 | $23.69 | $16.54 | 7,420 |
| 2018-07-19 | $24.10 | $24.10 | $23.90 | $23.90 | $16.34 | 12,192 |
| 2018-07-18 | $24.15 | $24.28 | $24.00 | $24.10 | $16.48 | 10,517 |
| 2018-07-17 | $24.00 | $24.30 | $24.00 | $24.30 | $16.62 | 6,443 |
| 2018-07-16 | $24.05 | $24.07 | $23.92 | $24.06 | $16.45 | 5,647 |
| 2018-07-13 | $24.00 | $24.24 | $23.78 | $24.04 | $16.44 | 30,246 |
| 2018-07-12 | $24.05 | $24.46 | $23.88 | $24.30 | $16.62 | 18,850 |
| 2018-07-11 | $23.99 | $24.09 | $23.78 | $24.09 | $16.47 | 9,425 |
| 2018-07-10 | $23.87 | $23.99 | $23.87 | $23.99 | $16.41 | 3,338 |
| 2018-07-09 | $23.90 | $23.90 | $23.75 | $23.80 | $16.28 | 5,000 |
| 2018-07-06 | $23.85 | $23.89 | $23.74 | $23.89 | $16.34 | 5,674 |
| 2018-07-05 | $23.84 | $23.90 | $23.84 | $23.88 | $16.33 | 3,034 |
| 2018-07-03 | $23.74 | $23.85 | $23.64 | $23.85 | $16.31 | 4,700 |
| 2018-07-02 | $23.65 | $23.91 | $23.60 | $23.80 | $16.28 | 9,800 |
| 2018-06-29 | $23.90 | $24.00 | $23.84 | $23.99 | $16.41 | 5,919 |
| 2018-06-28 | $23.84 | $23.97 | $23.72 | $23.89 | $16.34 | 6,702 |
| 2018-06-27 | $23.92 | $23.98 | $23.84 | $23.97 | $16.39 | 8,345 |
| 2018-06-26 | $23.75 | $23.77 | $23.71 | $23.75 | $16.24 | 7,260 |
| 2018-06-25 | $23.84 | $23.86 | $23.65 | $23.86 | $16.32 | 13,360 |
| 2018-06-22 | $23.85 | $23.85 | $23.61 | $23.77 | $16.26 | 2,489 |
| 2018-06-21 | $23.95 | $24.00 | $23.80 | $23.86 | $16.31 | 3,371 |
| 2018-06-20 | $23.85 | $23.93 | $23.85 | $23.93 | $16.36 | 5,450 |
| 2018-06-19 | $23.80 | $23.95 | $23.80 | $23.95 | $16.38 | 4,143 |
| 2018-06-18 | $23.81 | $23.93 | $23.81 | $23.89 | $16.34 | 2,758 |
| 2018-06-15 | $23.86 | $23.94 | $23.72 | $23.85 | $16.31 | 9,311 |
| 2018-06-14 | $23.65 | $23.86 | $23.65 | $23.85 | $16.31 | 7,297 |
| 2018-06-13 | $23.60 | $23.90 | $23.55 | $23.64 | $16.17 | 38,567 |
| 2018-06-12 | $23.55 | $23.55 | $23.52 | $23.52 | $16.08 | 4,477 |
| 2018-06-11 | $23.63 | $23.63 | $23.40 | $23.60 | $16.14 | 26,154 |
| 2018-06-08 | $23.53 | $23.54 | $23.40 | $23.48 | $16.06 | 6,688 |
| 2018-06-07 | $23.40 | $23.72 | $23.32 | $23.48 | $16.05 | 10,772 |
| 2018-06-06 | $23.10 | $23.39 | $23.06 | $23.32 | $15.95 | 29,020 |
| 2018-06-05 | $23.09 | $23.10 | $23.02 | $23.10 | $15.80 | 25,718 |
| 2018-06-04 | $23.03 | $23.11 | $23.02 | $23.08 | $15.78 | 2,110 |
| 2018-06-01 | $23.01 | $23.19 | $23.00 | $23.07 | $15.78 | 12,041 |
| 2018-05-31 | $22.99 | $23.09 | $22.84 | $23.05 | $15.76 | 11,450 |
| 2018-05-30 | $22.84 | $22.97 | $22.71 | $22.94 | $15.69 | 8,215 |
| 2018-05-29 | $22.61 | $22.61 | $22.61 | $22.61 | $15.46 | 23 |
| 2018-05-25 | $22.53 | $22.65 | $22.53 | $22.61 | $15.46 | 1,300 |
| 2018-05-24 | $22.95 | $23.00 | $22.51 | $22.54 | $15.41 | 1,733 |
| 2018-05-23 | $22.90 | $22.90 | $22.51 | $22.80 | $15.59 | 3,771 |
| 2018-05-22 | $22.69 | $22.75 | $22.50 | $22.63 | $15.47 | 4,150 |
| 2018-05-21 | $22.61 | $22.76 | $22.57 | $22.68 | $15.51 | 3,901 |
| 2018-05-18 | $22.58 | $22.77 | $22.57 | $22.77 | $15.57 | 1,815 |
| 2018-05-17 | $23.08 | $23.08 | $23.02 | $23.02 | $15.74 | 43,510 |
| 2018-05-16 | $22.99 | $22.99 | $22.62 | $22.66 | $15.50 | 8,425 |
| 2018-05-15 | $22.72 | $22.89 | $22.65 | $22.84 | $15.62 | 18,326 |
| 2018-05-14 | $22.65 | $22.74 | $22.58 | $22.64 | $15.48 | 6,623 |
| 2018-05-11 | $22.69 | $22.69 | $22.55 | $22.68 | $15.51 | 3,986 |
| 2018-05-10 | $22.48 | $22.64 | $22.48 | $22.60 | $15.45 | 2,419 |
| 2018-05-09 | $22.65 | $22.68 | $22.47 | $22.51 | $15.39 | 7,220 |
| 2018-05-08 | $22.63 | $22.67 | $22.51 | $22.67 | $15.50 | 3,006 |
| 2018-05-07 | $23.15 | $23.30 | $22.35 | $22.53 | $15.40 | 38,289 |
| 2018-05-04 | $22.96 | $23.30 | $22.53 | $23.01 | $15.73 | 3,500 |
| 2018-05-03 | $23.09 | $23.09 | $22.77 | $22.77 | $15.57 | 2,175 |
| 2018-05-02 | $22.93 | $23.19 | $22.88 | $23.09 | $15.79 | 18,358 |
| 2018-05-01 | $22.35 | $22.42 | $22.35 | $22.41 | $15.32 | 2,288 |
| 2018-04-30 | $22.65 | $22.71 | $22.40 | $22.40 | $15.32 | 5,841 |
| 2018-04-27 | $22.90 | $22.90 | $22.80 | $22.80 | $15.59 | 1,873 |
| 2018-04-26 | $22.92 | $22.92 | $22.85 | $22.90 | $15.66 | 984 |
| 2018-04-25 | $22.72 | $22.79 | $22.55 | $22.79 | $15.58 | 1,642 |
| 2018-04-24 | $22.62 | $22.75 | $22.50 | $22.65 | $15.49 | 7,354 |
| 2018-04-23 | $22.95 | $22.95 | $22.50 | $22.64 | $15.48 | 5,123 |
| 2018-04-20 | $23.09 | $23.21 | $22.85 | $22.85 | $15.63 | 5,837 |
| 2018-04-19 | $23.35 | $23.49 | $23.35 | $23.49 | $15.72 | 1,160 |
| 2018-04-18 | $23.35 | $23.49 | $23.35 | $23.47 | $15.70 | 10,509 |
| 2018-04-17 | $23.19 | $23.48 | $23.08 | $23.13 | $15.48 | 12,372 |
| 2018-04-16 | $23.24 | $23.24 | $23.10 | $23.10 | $15.46 | 2,065 |
| 2018-04-13 | $22.90 | $23.24 | $22.90 | $23.23 | $15.55 | 1,040 |
| 2018-04-12 | $23.13 | $23.13 | $23.01 | $23.01 | $15.40 | 400 |
| 2018-04-11 | $23.12 | $23.12 | $23.00 | $23.00 | $15.39 | 1,985 |
| 2018-04-10 | $23.02 | $23.02 | $22.11 | $22.82 | $15.27 | 6,175 |
| 2018-04-09 | $23.06 | $23.06 | $23.06 | $23.06 | $15.43 | 621 |
| 2018-04-06 | $23.10 | $23.10 | $23.10 | $23.10 | $15.46 | 225 |
| 2018-04-05 | $22.92 | $23.14 | $22.88 | $23.14 | $15.49 | 6,782 |
| 2018-04-04 | $23.10 | $23.10 | $22.46 | $22.90 | $15.32 | 4,591 |
| 2018-04-03 | $23.16 | $23.16 | $23.16 | $23.16 | $15.50 | 183 |
| 2018-04-02 | $23.00 | $23.18 | $22.96 | $22.96 | $15.36 | 1,491 |
| 2018-03-29 | $22.98 | $23.10 | $22.98 | $23.00 | $15.39 | 2,551 |
| 2018-03-28 | $23.02 | $23.17 | $22.95 | $22.95 | $15.35 | 6,968 |
| 2018-03-27 | $23.06 | $23.06 | $23.01 | $23.01 | $15.40 | 1,470 |
| 2018-03-26 | $23.25 | $23.25 | $23.21 | $23.21 | $15.53 | 304 |
| 2018-03-23 | $22.88 | $22.95 | $22.88 | $22.92 | $15.34 | 5,851 |
| 2018-03-22 | $23.01 | $23.01 | $22.86 | $22.91 | $15.33 | 5,044 |
| 2018-03-21 | $23.03 | $23.20 | $23.00 | $23.04 | $15.42 | 3,187 |
| 2018-03-20 | $23.14 | $23.14 | $23.14 | $23.14 | $15.49 | 0 |
| 2018-03-19 | $23.11 | $23.25 | $23.04 | $23.14 | $15.49 | 2,600 |
| 2018-03-16 | $23.12 | $23.25 | $22.90 | $23.10 | $15.46 | 4,387 |
| 2018-03-15 | $23.16 | $23.22 | $22.83 | $23.14 | $15.48 | 8,100 |
| 2018-03-14 | $22.96 | $23.25 | $22.96 | $23.20 | $15.53 | 5,974 |
| 2018-03-13 | $23.10 | $23.10 | $22.95 | $22.95 | $15.36 | 1,299 |
| 2018-03-12 | $22.85 | $23.20 | $22.84 | $23.10 | $15.46 | 10,208 |
| 2018-03-09 | $23.00 | $23.00 | $22.60 | $22.83 | $15.28 | 10,205 |
| 2018-03-08 | $22.90 | $22.98 | $22.90 | $22.90 | $15.32 | 7,678 |
| 2018-03-07 | $22.99 | $23.00 | $22.85 | $22.85 | $15.29 | 4,931 |
| 2018-03-06 | $22.70 | $22.84 | $22.70 | $22.84 | $15.28 | 899 |
| 2018-03-05 | $22.80 | $22.95 | $22.79 | $22.95 | $15.36 | 4,001 |
| 2018-03-02 | $22.63 | $22.74 | $22.60 | $22.74 | $15.21 | 1,700 |
| 2018-03-01 | $22.66 | $22.86 | $22.64 | $22.64 | $15.15 | 1,672 |
| 2018-02-28 | $22.86 | $22.86 | $22.60 | $22.68 | $15.18 | 1,297 |
| 2018-02-27 | $22.75 | $22.90 | $22.65 | $22.65 | $15.16 | 5,984 |
| 2018-02-26 | $22.65 | $22.99 | $22.51 | $22.90 | $15.32 | 10,581 |
| 2018-02-23 | $22.60 | $22.78 | $22.53 | $22.62 | $15.14 | 4,022 |
| 2018-02-22 | $22.48 | $22.74 | $22.48 | $22.74 | $15.22 | 5,686 |
| 2018-02-21 | $22.60 | $22.89 | $22.51 | $22.80 | $15.26 | 10,634 |
| 2018-02-20 | $22.40 | $22.92 | $22.11 | $22.38 | $14.98 | 9,552 |
| 2018-02-16 | $23.13 | $23.13 | $22.50 | $22.75 | $15.22 | 10,022 |
| 2018-02-15 | $22.60 | $22.85 | $22.60 | $22.74 | $15.21 | 9,862 |
| 2018-02-14 | $22.58 | $22.71 | $22.30 | $22.36 | $14.96 | 20,578 |
| 2018-02-13 | $23.02 | $23.09 | $21.96 | $22.60 | $15.12 | 9,663 |
| 2018-02-12 | $23.22 | $23.23 | $23.00 | $23.00 | $15.39 | 4,532 |
| 2018-02-09 | $22.91 | $23.18 | $22.79 | $22.83 | $15.28 | 9,044 |
| 2018-02-08 | $22.95 | $23.18 | $22.90 | $22.91 | $15.33 | 1,608 |
| 2018-02-07 | $22.50 | $23.25 | $22.50 | $23.08 | $15.45 | 12,389 |
| 2018-02-06 | $22.18 | $23.02 | $21.97 | $22.91 | $15.33 | 24,401 |
| 2018-02-05 | $22.59 | $22.73 | $22.08 | $22.08 | $14.78 | 5,099 |
| 2018-02-02 | $22.74 | $22.91 | $22.53 | $22.53 | $15.08 | 10,434 |
| 2018-02-01 | $22.96 | $22.96 | $22.55 | $22.75 | $15.22 | 2,547 |
| 2018-01-31 | $23.01 | $23.01 | $22.91 | $22.97 | $15.37 | 3,797 |
| 2018-01-30 | $23.04 | $23.16 | $23.04 | $23.06 | $15.43 | 2,096 |
| 2018-01-29 | $23.50 | $23.50 | $23.10 | $23.16 | $15.50 | 8,418 |
| 2018-01-26 | $23.47 | $23.55 | $23.31 | $23.32 | $15.61 | 5,872 |
| 2018-01-25 | $23.79 | $23.79 | $23.27 | $23.72 | $15.88 | 11,376 |
| 2018-01-24 | $23.50 | $23.96 | $23.50 | $23.90 | $15.99 | 4,683 |
| 2018-01-23 | $23.40 | $23.80 | $23.25 | $23.70 | $15.86 | 6,158 |
| 2018-01-22 | $23.56 | $23.90 | $23.20 | $23.41 | $15.67 | 30,878 |
| 2018-01-19 | $23.88 | $23.91 | $23.68 | $23.91 | $15.67 | 11,945 |
| 2018-01-18 | $23.88 | $23.88 | $23.40 | $23.66 | $15.50 | 6,820 |
| 2018-01-17 | $23.81 | $23.83 | $23.59 | $23.78 | $15.58 | 5,722 |
| 2018-01-16 | $23.61 | $24.04 | $23.61 | $23.86 | $15.63 | 16,127 |
| 2018-01-12 | $23.50 | $23.63 | $23.49 | $23.57 | $15.44 | 6,350 |
| 2018-01-11 | $23.46 | $23.50 | $23.40 | $23.48 | $15.38 | 9,494 |
| 2018-01-10 | $23.45 | $23.47 | $23.00 | $23.45 | $15.37 | 12,414 |
| 2018-01-09 | $23.55 | $23.69 | $23.47 | $23.50 | $15.40 | 2,610 |
| 2018-01-08 | $23.55 | $23.55 | $23.50 | $23.52 | $15.41 | 4,222 |
| 2018-01-05 | $23.46 | $23.68 | $23.30 | $23.62 | $15.47 | 17,294 |
| 2018-01-04 | $23.26 | $23.49 | $23.26 | $23.46 | $15.37 | 2,255 |
| 2018-01-03 | $23.23 | $23.40 | $23.19 | $23.19 | $15.20 | 7,157 |
| 2018-01-02 | $23.59 | $23.59 | $22.97 | $23.12 | $15.15 | 14,445 |
| 2017-12-29 | $23.25 | $23.53 | $22.97 | $23.53 | $15.42 | 4,929 |
| 2017-12-28 | $23.10 | $23.28 | $23.10 | $23.22 | $15.21 | 1,175 |
| 2017-12-27 | $23.01 | $23.10 | $22.91 | $23.00 | $15.07 | 6,748 |
| 2017-12-26 | $23.10 | $23.10 | $23.00 | $23.02 | $15.08 | 2,997 |
| 2017-12-22 | $22.93 | $23.11 | $22.90 | $22.97 | $15.05 | 1,202 |
| 2017-12-21 | $23.14 | $23.16 | $22.79 | $23.16 | $15.17 | 4,250 |
| 2017-12-20 | $22.80 | $22.87 | $22.75 | $22.78 | $14.93 | 8,335 |
| 2017-12-19 | $22.87 | $22.94 | $22.81 | $22.86 | $14.98 | 2,851 |
| 2017-12-18 | $23.20 | $23.20 | $22.80 | $22.90 | $15.00 | 3,217 |
| 2017-12-15 | $22.84 | $22.90 | $22.82 | $22.90 | $15.00 | 3,031 |
| 2017-12-14 | $22.83 | $22.85 | $22.76 | $22.76 | $14.91 | 1,900 |
| 2017-12-13 | $22.89 | $22.89 | $22.83 | $22.83 | $14.96 | 1,223 |
| 2017-12-12 | $22.98 | $22.98 | $22.83 | $22.85 | $14.97 | 3,113 |
| 2017-12-11 | $22.62 | $23.08 | $22.62 | $23.08 | $15.12 | 825 |
| 2017-12-08 | $22.54 | $22.75 | $22.54 | $22.57 | $14.79 | 7,300 |
| 2017-12-07 | $23.09 | $23.09 | $22.70 | $22.70 | $14.87 | 2,530 |
| 2017-12-06 | $22.83 | $22.83 | $22.77 | $22.77 | $14.92 | 2,000 |
| 2017-12-05 | $22.89 | $22.89 | $22.83 | $22.83 | $14.96 | 1,590 |
| 2017-12-04 | $23.19 | $23.19 | $22.90 | $22.90 | $15.00 | 5,512 |
| 2017-12-01 | $23.15 | $23.15 | $23.15 | $23.15 | $15.17 | 711 |
| 2017-11-30 | $22.90 | $23.17 | $22.87 | $23.02 | $15.08 | 10,748 |
| 2017-11-29 | $22.71 | $22.90 | $22.65 | $22.87 | $14.98 | 7,103 |
| 2017-11-28 | $22.70 | $22.90 | $22.70 | $22.86 | $14.98 | 8,273 |
| 2017-11-27 | $22.68 | $22.81 | $22.68 | $22.70 | $14.87 | 10,639 |
| 2017-11-24 | $22.50 | $22.65 | $22.36 | $22.65 | $14.84 | 4,900 |
| 2017-11-22 | $22.64 | $22.66 | $22.37 | $22.61 | $14.82 | 3,451 |
| 2017-11-21 | $22.89 | $22.89 | $22.60 | $22.60 | $14.81 | 12,404 |
| 2017-11-20 | $22.75 | $22.75 | $22.60 | $22.74 | $14.90 | 10,821 |
| 2017-11-17 | $22.50 | $22.90 | $21.61 | $22.77 | $14.92 | 22,091 |
| 2017-11-16 | $22.85 | $22.85 | $22.24 | $22.59 | $14.80 | 3,462 |
| 2017-11-15 | $22.13 | $22.35 | $22.03 | $22.20 | $14.55 | 6,662 |
| 2017-11-14 | $23.02 | $23.03 | $22.10 | $22.35 | $14.64 | 10,281 |
| 2017-11-13 | $23.10 | $23.35 | $23.09 | $23.15 | $15.17 | 13,723 |
| 2017-11-10 | $23.31 | $23.36 | $23.25 | $23.35 | $15.30 | 7,545 |
| 2017-11-09 | $23.27 | $23.48 | $23.26 | $23.30 | $15.27 | 10,290 |
| 2017-11-08 | $23.28 | $23.50 | $23.28 | $23.50 | $15.40 | 2,830 |
| 2017-11-07 | $23.40 | $23.50 | $23.35 | $23.50 | $15.40 | 10,385 |
| 2017-11-06 | $23.10 | $23.75 | $23.10 | $23.38 | $15.32 | 7,463 |
| 2017-11-03 | $23.30 | $23.45 | $22.56 | $23.06 | $15.11 | 21,102 |
| 2017-11-02 | $23.67 | $23.67 | $23.18 | $23.20 | $15.20 | 6,387 |
| 2017-11-01 | $23.71 | $23.71 | $23.61 | $23.63 | $15.48 | 17,104 |
| 2017-10-31 | $23.70 | $23.71 | $23.65 | $23.65 | $15.50 | 3,598 |
| 2017-10-30 | $23.52 | $23.70 | $23.49 | $23.60 | $15.46 | 9,703 |
| 2017-10-27 | $23.73 | $23.82 | $23.49 | $23.79 | $15.59 | 8,820 |
| 2017-10-26 | $23.40 | $23.95 | $23.40 | $23.85 | $15.63 | 7,940 |
| 2017-10-25 | $23.70 | $23.70 | $23.10 | $23.40 | $15.33 | 13,373 |
| 2017-10-24 | $23.83 | $23.84 | $23.70 | $23.76 | $15.57 | 14,063 |
| 2017-10-23 | $23.72 | $24.00 | $23.70 | $23.80 | $15.59 | 11,420 |
| 2017-10-20 | $23.65 | $24.00 | $23.60 | $24.00 | $15.72 | 29,710 |
| 2017-10-19 | $24.11 | $24.15 | $23.98 | $24.10 | $15.47 | 19,135 |
| 2017-10-18 | $24.13 | $24.15 | $24.01 | $24.13 | $15.49 | 21,659 |
| 2017-10-17 | $24.19 | $24.20 | $23.99 | $24.09 | $15.46 | 15,443 |
| 2017-10-16 | $23.93 | $24.10 | $23.72 | $23.97 | $15.38 | 18,170 |
| 2017-10-13 | $23.90 | $23.97 | $23.75 | $23.80 | $15.28 | 5,108 |
| 2017-10-12 | $23.82 | $24.00 | $23.75 | $23.89 | $15.33 | 16,046 |
| 2017-10-11 | $23.62 | $23.90 | $23.26 | $23.90 | $15.34 | 16,924 |
| 2017-10-10 | $23.47 | $23.93 | $23.47 | $23.71 | $15.22 | 18,556 |
| 2017-10-09 | $22.80 | $23.48 | $22.65 | $23.40 | $15.02 | 26,299 |
| 2017-10-06 | $22.50 | $22.80 | $22.50 | $22.74 | $14.60 | 29,333 |
| 2017-10-05 | $22.30 | $22.74 | $22.30 | $22.50 | $14.44 | 6,540 |
| 2017-10-04 | $22.37 | $22.47 | $22.20 | $22.40 | $14.38 | 10,069 |
| 2017-10-03 | $22.22 | $22.37 | $22.13 | $22.29 | $14.31 | 16,350 |
| 2017-10-02 | $22.19 | $22.40 | $22.06 | $22.40 | $14.38 | 13,204 |
| 2017-09-29 | $21.90 | $22.25 | $21.85 | $22.20 | $14.25 | 17,637 |
| 2017-09-28 | $22.05 | $22.25 | $21.62 | $21.83 | $14.01 | 16,278 |
| 2017-09-27 | $22.18 | $22.50 | $22.12 | $22.12 | $14.20 | 22,814 |
| 2017-09-26 | $22.09 | $22.19 | $22.09 | $22.17 | $14.23 | 2,650 |
| 2017-09-25 | $22.25 | $22.34 | $21.89 | $22.08 | $14.17 | 22,891 |
| 2017-09-22 | $22.00 | $22.46 | $21.93 | $22.20 | $14.25 | 12,255 |
| 2017-09-21 | $21.63 | $22.04 | $21.63 | $21.99 | $14.11 | 14,081 |
| 2017-09-20 | $21.21 | $21.64 | $21.21 | $21.64 | $13.89 | 24,625 |
| 2017-09-19 | $21.25 | $21.30 | $21.10 | $21.30 | $13.67 | 25,148 |
| 2017-09-18 | $21.30 | $21.45 | $21.15 | $21.24 | $13.63 | 14,617 |
| 2017-09-15 | $20.95 | $21.30 | $20.95 | $21.30 | $13.67 | 40,529 |
| 2017-09-14 | $20.80 | $20.84 | $20.78 | $20.81 | $13.36 | 10,324 |
| 2017-09-13 | $20.89 | $20.95 | $20.68 | $20.75 | $13.32 | 28,473 |
| 2017-09-12 | $20.60 | $20.95 | $20.55 | $20.88 | $13.40 | 29,424 |
| 2017-09-11 | $20.50 | $20.59 | $20.40 | $20.59 | $13.22 | 11,879 |
| 2017-09-08 | $20.51 | $20.51 | $20.28 | $20.37 | $13.07 | 18,485 |
| 2017-09-07 | $20.50 | $20.80 | $20.28 | $20.54 | $13.18 | 20,804 |
| 2017-09-06 | $20.35 | $20.50 | $20.31 | $20.41 | $13.10 | 11,380 |
| 2017-09-05 | $20.37 | $20.53 | $20.15 | $20.25 | $13.00 | 22,423 |
| 2017-09-01 | $20.13 | $20.37 | $20.01 | $20.37 | $13.07 | 26,138 |
| 2017-08-31 | $20.23 | $20.24 | $20.09 | $20.13 | $12.92 | 23,231 |
| 2017-08-30 | $20.09 | $20.24 | $20.06 | $20.14 | $12.93 | 13,966 |
| 2017-08-29 | $20.22 | $20.30 | $20.01 | $20.15 | $12.93 | 22,618 |
| 2017-08-28 | $20.24 | $20.36 | $20.10 | $20.23 | $12.98 | 11,771 |
| 2017-08-25 | $20.02 | $20.50 | $20.00 | $20.28 | $13.02 | 55,549 |
| 2017-08-24 | $20.30 | $20.42 | $19.97 | $20.00 | $12.84 | 15,916 |
| 2017-08-23 | $20.25 | $20.30 | $19.97 | $20.14 | $12.93 | 20,864 |
| 2017-08-22 | $20.38 | $20.48 | $20.01 | $20.30 | $13.03 | 32,147 |
| 2017-08-21 | $20.69 | $21.03 | $20.10 | $20.38 | $13.08 | 21,400 |
| 2017-08-18 | $20.11 | $20.69 | $20.11 | $20.49 | $13.15 | 11,351 |
| 2017-08-17 | $20.51 | $20.72 | $20.12 | $20.12 | $12.91 | 23,859 |
| 2017-08-16 | $20.60 | $20.94 | $20.34 | $20.54 | $13.18 | 15,530 |
| 2017-08-15 | $20.82 | $20.98 | $20.50 | $20.76 | $13.32 | 23,472 |
| 2017-08-14 | $20.90 | $21.01 | $20.76 | $20.91 | $13.42 | 29,630 |
| 2017-08-11 | $20.76 | $20.90 | $20.48 | $20.63 | $13.24 | 11,565 |
| 2017-08-10 | $20.89 | $20.99 | $20.60 | $20.60 | $13.22 | 19,959 |
| 2017-08-09 | $20.89 | $21.19 | $20.68 | $20.75 | $13.32 | 23,378 |
| 2017-08-08 | $21.02 | $21.10 | $20.60 | $20.96 | $13.45 | 41,696 |
| 2017-08-07 | $20.52 | $21.52 | $20.51 | $20.85 | $13.38 | 58,234 |
| 2017-08-04 | $20.45 | $20.48 | $20.05 | $20.37 | $13.07 | 18,539 |
| 2017-08-03 | $20.18 | $20.35 | $19.96 | $20.30 | $13.03 | 49,831 |
| 2017-08-02 | $20.23 | $20.25 | $20.00 | $20.15 | $12.93 | 18,532 |
| 2017-08-01 | $20.10 | $20.29 | $20.00 | $20.10 | $12.90 | 5,217 |
| 2017-07-31 | $19.94 | $20.00 | $19.88 | $20.00 | $12.84 | 5,639 |
| 2017-07-28 | $19.84 | $19.94 | $19.60 | $19.94 | $12.80 | 9,006 |
| 2017-07-27 | $19.70 | $19.78 | $19.49 | $19.62 | $12.59 | 9,196 |
| 2017-07-26 | $19.91 | $19.91 | $19.80 | $19.83 | $12.72 | 6,528 |
| 2017-07-25 | $19.69 | $20.05 | $19.52 | $19.78 | $12.70 | 7,500 |
| 2017-07-24 | $20.30 | $20.30 | $19.83 | $19.84 | $12.73 | 2,200 |
| 2017-07-21 | $19.92 | $19.97 | $19.80 | $19.88 | $12.76 | 4,085 |
| 2017-07-20 | $20.05 | $20.05 | $19.60 | $19.99 | $12.83 | 8,632 |
| 2017-07-19 | $20.33 | $20.50 | $20.25 | $20.35 | $12.74 | 10,944 |
| 2017-07-18 | $20.49 | $20.49 | $20.07 | $20.27 | $12.69 | 23,468 |
| 2017-07-17 | $19.85 | $20.34 | $19.85 | $20.25 | $12.68 | 26,396 |
| 2017-07-14 | $19.56 | $19.89 | $19.50 | $19.87 | $12.44 | 20,217 |
| 2017-07-13 | $19.30 | $19.50 | $19.30 | $19.50 | $12.21 | 10,322 |
| 2017-07-12 | $19.14 | $19.30 | $19.14 | $19.30 | $12.09 | 12,802 |
| 2017-07-11 | $19.22 | $19.23 | $19.08 | $19.10 | $11.96 | 4,600 |
| 2017-07-10 | $19.23 | $19.23 | $18.96 | $19.05 | $11.93 | 1,650 |
| 2017-07-07 | $19.19 | $19.23 | $18.99 | $19.23 | $12.04 | 4,480 |
| 2017-07-06 | $19.38 | $19.38 | $18.90 | $19.23 | $12.04 | 3,491 |
| 2017-07-05 | $19.26 | $19.26 | $18.86 | $18.97 | $11.88 | 20,861 |
| 2017-07-03 | $19.22 | $19.33 | $19.22 | $19.25 | $12.05 | 2,014 |
| 2017-06-30 | $19.00 | $19.02 | $18.99 | $19.01 | $11.90 | 3,350 |
| 2017-06-29 | $19.00 | $19.00 | $18.78 | $18.99 | $11.89 | 2,425 |
| 2017-06-28 | $19.07 | $19.10 | $18.90 | $19.00 | $11.90 | 5,853 |
| 2017-06-27 | $18.89 | $19.38 | $18.49 | $19.04 | $11.92 | 8,182 |
| 2017-06-26 | $18.85 | $19.20 | $18.85 | $18.90 | $11.83 | 2,393 |
| 2017-06-23 | $18.81 | $19.10 | $18.62 | $18.88 | $11.82 | 5,221 |
| 2017-06-22 | $18.48 | $18.79 | $18.40 | $18.66 | $11.68 | 13,425 |
| 2017-06-21 | $18.60 | $18.64 | $18.15 | $18.52 | $11.60 | 9,568 |
| 2017-06-20 | $18.65 | $18.66 | $18.55 | $18.66 | $11.68 | 1,396 |
| 2017-06-19 | $18.65 | $18.75 | $18.55 | $18.65 | $11.68 | 8,467 |
| 2017-06-16 | $18.64 | $18.72 | $18.64 | $18.71 | $11.72 | 1,203 |
| 2017-06-15 | $18.51 | $18.73 | $18.51 | $18.73 | $11.73 | 290 |
| 2017-06-14 | $18.64 | $18.80 | $18.64 | $18.76 | $11.75 | 4,530 |
| 2017-06-13 | $18.85 | $18.85 | $18.71 | $18.85 | $11.80 | 4,390 |
| 2017-06-12 | $18.60 | $18.92 | $18.60 | $18.83 | $11.79 | 9,211 |
| 2017-06-09 | $18.81 | $19.20 | $18.68 | $18.81 | $11.78 | 16,855 |
| 2017-06-08 | $18.87 | $18.87 | $18.56 | $18.60 | $11.65 | 4,012 |
| 2017-06-07 | $18.74 | $18.75 | $18.47 | $18.50 | $11.58 | 9,789 |
| 2017-06-06 | $18.65 | $18.75 | $18.40 | $18.60 | $11.65 | 10,148 |
| 2017-06-05 | $18.26 | $18.54 | $18.00 | $18.27 | $11.44 | 53,323 |
| 2017-06-02 | $18.98 | $19.00 | $18.70 | $18.72 | $11.72 | 19,162 |
| 2017-06-01 | $19.00 | $19.00 | $18.80 | $18.98 | $11.88 | 5,410 |
| 2017-05-31 | $19.11 | $19.23 | $19.01 | $19.01 | $11.90 | 4,100 |
| 2017-05-30 | $19.34 | $19.34 | $19.17 | $19.17 | $12.00 | 2,648 |
| 2017-05-26 | $19.37 | $19.40 | $19.37 | $19.40 | $12.15 | 1,700 |
| 2017-05-25 | $19.30 | $19.40 | $19.10 | $19.29 | $12.08 | 11,243 |
| 2017-05-24 | $19.30 | $19.50 | $19.30 | $19.34 | $12.11 | 4,770 |
| 2017-05-23 | $19.31 | $19.34 | $19.30 | $19.34 | $12.11 | 9,540 |
| 2017-05-22 | $19.50 | $19.50 | $19.29 | $19.44 | $12.17 | 1,631 |
| 2017-05-19 | $19.25 | $19.50 | $19.25 | $19.50 | $12.21 | 32,852 |
| 2017-05-18 | $19.25 | $19.25 | $18.90 | $18.90 | $11.83 | 1,534 |
| 2017-05-17 | $19.18 | $19.18 | $18.90 | $19.09 | $11.95 | 3,810 |
| 2017-05-16 | $19.10 | $19.25 | $19.00 | $19.22 | $12.04 | 7,618 |
| 2017-05-15 | $19.25 | $19.25 | $19.05 | $19.10 | $11.96 | 7,377 |
| 2017-05-12 | $19.25 | $19.25 | $19.10 | $19.14 | $11.99 | 1,825 |
| 2017-05-11 | $19.11 | $19.20 | $19.10 | $19.10 | $11.96 | 3,727 |
| 2017-05-10 | $18.90 | $19.34 | $18.90 | $19.29 | $12.08 | 5,772 |
| 2017-05-09 | $19.36 | $19.36 | $19.06 | $19.16 | $12.00 | 5,325 |
| 2017-05-08 | $18.85 | $19.39 | $18.84 | $19.05 | $11.93 | 13,789 |
| 2017-05-05 | $18.91 | $18.99 | $18.80 | $18.90 | $11.83 | 9,099 |
| 2017-05-04 | $19.10 | $19.10 | $18.90 | $18.99 | $11.89 | 8,790 |
| 2017-05-03 | $19.06 | $19.12 | $19.00 | $19.11 | $11.97 | 6,526 |
| 2017-05-02 | $18.92 | $19.37 | $18.92 | $19.15 | $11.99 | 7,711 |
| 2017-05-01 | $19.24 | $19.42 | $18.73 | $19.39 | $12.14 | 8,175 |
| 2017-04-28 | $19.21 | $19.24 | $18.70 | $19.14 | $11.98 | 16,011 |
| 2017-04-27 | $19.23 | $19.32 | $18.90 | $19.27 | $12.07 | 17,236 |
| 2017-04-26 | $18.95 | $19.36 | $18.92 | $19.22 | $12.03 | 16,384 |
| 2017-04-25 | $18.96 | $19.30 | $18.95 | $19.09 | $11.95 | 13,556 |
| 2017-04-24 | $19.10 | $19.49 | $18.78 | $18.94 | $11.86 | 9,512 |
| 2017-04-21 | $19.01 | $19.10 | $18.90 | $19.01 | $11.90 | 3,895 |
| 2017-04-20 | $19.29 | $19.37 | $18.81 | $19.05 | $11.93 | 8,867 |
| 2017-04-19 | $19.38 | $19.69 | $19.38 | $19.50 | $11.90 | 16,758 |
| 2017-04-18 | $19.44 | $19.44 | $19.21 | $19.38 | $11.82 | 8,062 |
| 2017-04-17 | $19.35 | $19.49 | $19.30 | $19.46 | $11.87 | 14,437 |
| 2017-04-13 | $19.34 | $19.49 | $19.16 | $19.35 | $11.81 | 21,353 |
| 2017-04-12 | $19.88 | $19.89 | $19.33 | $19.35 | $11.80 | 7,225 |
| 2017-04-11 | $19.97 | $19.97 | $19.10 | $19.59 | $11.95 | 17,965 |
| 2017-04-10 | $19.80 | $20.06 | $19.70 | $19.70 | $12.02 | 16,753 |
| 2017-04-07 | $19.68 | $20.00 | $19.65 | $19.74 | $12.04 | 25,564 |
| 2017-04-06 | $19.08 | $19.90 | $19.08 | $19.69 | $12.01 | 27,749 |
| 2017-04-05 | $19.75 | $19.75 | $19.00 | $19.01 | $11.60 | 18,684 |
| 2017-04-04 | $18.87 | $19.48 | $18.87 | $19.28 | $11.76 | 33,536 |
| 2017-04-03 | $19.00 | $19.17 | $18.78 | $19.09 | $11.65 | 19,895 |
| 2017-03-31 | $19.01 | $19.10 | $18.70 | $18.98 | $11.58 | 43,276 |
| 2017-03-30 | $19.30 | $19.49 | $18.99 | $19.00 | $11.59 | 14,186 |
| 2017-03-29 | $18.95 | $19.25 | $18.50 | $19.00 | $11.59 | 90,782 |
| 2017-03-28 | $17.85 | $18.65 | $17.85 | $18.45 | $11.26 | 97,337 |
| 2017-03-27 | $17.25 | $17.47 | $17.22 | $17.27 | $10.54 | 18,333 |
| 2017-03-24 | $17.37 | $17.49 | $17.19 | $17.25 | $10.53 | 47,707 |
| 2017-03-23 | $17.10 | $17.24 | $16.99 | $17.24 | $10.52 | 16,340 |
| 2017-03-22 | $17.10 | $17.10 | $16.89 | $17.00 | $10.37 | 31,125 |
| 2017-03-21 | $17.40 | $17.50 | $16.95 | $16.99 | $10.37 | 55,923 |
| 2017-03-20 | $17.50 | $17.75 | $17.30 | $17.38 | $10.60 | 36,514 |
| 2017-03-17 | $17.45 | $17.68 | $17.35 | $17.43 | $10.64 | 18,199 |
| 2017-03-16 | $17.27 | $17.69 | $17.17 | $17.43 | $10.64 | 31,293 |
| 2017-03-15 | $17.24 | $17.50 | $17.24 | $17.38 | $10.60 | 22,030 |
| 2017-03-14 | $17.23 | $17.26 | $17.22 | $17.25 | $10.53 | 13,102 |
| 2017-03-13 | $17.12 | $17.63 | $17.12 | $17.25 | $10.53 | 26,570 |
| 2017-03-10 | $17.20 | $17.20 | $17.05 | $17.17 | $10.48 | 8,099 |
| 2017-03-09 | $17.00 | $17.00 | $16.95 | $16.95 | $10.34 | 10,380 |
| 2017-03-08 | $17.04 | $17.17 | $17.00 | $17.00 | $10.37 | 6,643 |
| 2017-03-07 | $17.10 | $17.18 | $16.99 | $17.04 | $10.40 | 24,864 |
| 2017-03-06 | $16.94 | $17.43 | $16.94 | $17.01 | $10.38 | 26,117 |
| 2017-03-03 | $16.94 | $16.94 | $16.85 | $16.90 | $10.31 | 3,750 |
| 2017-03-02 | $17.00 | $17.00 | $16.95 | $17.00 | $10.37 | 1,979 |
| 2017-03-01 | $16.85 | $17.00 | $16.85 | $17.00 | $10.37 | 14,583 |
| 2017-02-28 | $17.00 | $17.00 | $16.66 | $16.66 | $10.17 | 3,553 |
| 2017-02-27 | $16.68 | $17.00 | $16.60 | $16.89 | $10.31 | 8,317 |
| 2017-02-24 | $17.01 | $17.01 | $16.80 | $16.95 | $10.34 | 10,479 |
| 2017-02-23 | $17.00 | $17.22 | $16.83 | $17.00 | $10.37 | 4,850 |
| 2017-02-22 | $17.00 | $17.00 | $16.87 | $16.90 | $10.31 | 17,072 |
| 2017-02-21 | $16.60 | $16.75 | $16.60 | $16.75 | $10.22 | 2,100 |
| 2017-02-17 | $17.41 | $17.41 | $16.50 | $16.51 | $10.07 | 4,860 |
| 2017-02-16 | $16.25 | $16.55 | $16.25 | $16.52 | $10.08 | 10,870 |
| 2017-02-15 | $16.29 | $16.41 | $16.16 | $16.16 | $9.86 | 2,810 |
| 2017-02-14 | $16.22 | $16.24 | $16.03 | $16.15 | $9.85 | 2,700 |
| 2017-02-13 | $16.12 | $16.24 | $16.11 | $16.24 | $9.91 | 1,140 |
| 2017-02-10 | $16.11 | $16.11 | $15.89 | $16.00 | $9.76 | 3,455 |
| 2017-02-09 | $17.00 | $17.00 | $15.80 | $16.20 | $9.88 | 1,530 |
| 2017-02-08 | $16.48 | $16.48 | $15.72 | $16.47 | $10.05 | 6,956 |
| 2017-02-07 | $16.99 | $17.00 | $16.50 | $16.54 | $10.09 | 5,014 |
| 2017-02-06 | $17.41 | $17.41 | $16.76 | $16.80 | $10.25 | 8,945 |
| 2017-02-03 | $16.95 | $16.95 | $16.95 | $16.95 | $10.34 | 0 |
| 2017-02-02 | $16.54 | $16.95 | $16.51 | $16.95 | $10.34 | 7,010 |
| 2017-02-01 | $17.19 | $17.20 | $17.03 | $17.19 | $10.49 | 1,382 |
| 2017-01-31 | $17.34 | $17.34 | $16.53 | $17.15 | $10.46 | 2,447 |
| 2017-01-30 | $17.00 | $17.00 | $16.53 | $16.89 | $10.31 | 3,284 |
| 2017-01-27 | $16.75 | $17.43 | $15.88 | $17.39 | $10.61 | 16,803 |
| 2017-01-26 | $16.85 | $16.85 | $16.23 | $16.35 | $9.98 | 23,300 |
| 2017-01-25 | $16.81 | $16.84 | $16.79 | $16.84 | $10.28 | 1,490 |
| 2017-01-24 | $16.91 | $16.91 | $16.50 | $16.86 | $10.29 | 3,958 |
| 2017-01-23 | $16.70 | $18.38 | $16.50 | $16.86 | $10.29 | 35,817 |
| 2017-01-20 | $16.41 | $16.60 | $16.12 | $16.19 | $9.88 | 21,078 |
| 2017-01-19 | $16.35 | $16.57 | $16.03 | $16.33 | $9.96 | 10,203 |
| 2017-01-18 | $16.15 | $16.72 | $16.15 | $16.50 | $9.77 | 15,934 |
| 2017-01-17 | $15.86 | $16.27 | $15.85 | $16.00 | $9.47 | 9,751 |
| 2017-01-13 | $15.50 | $15.73 | $15.33 | $15.65 | $9.27 | 7,993 |
| 2017-01-12 | $15.40 | $15.50 | $15.03 | $15.49 | $9.17 | 6,144 |
| 2017-01-11 | $14.96 | $15.50 | $14.70 | $15.20 | $9.00 | 9,287 |
| 2017-01-10 | $15.25 | $15.25 | $14.96 | $14.96 | $8.86 | 439 |
| 2017-01-09 | $14.45 | $14.92 | $14.45 | $14.92 | $8.83 | 6,293 |
| 2017-01-06 | $14.27 | $14.45 | $14.15 | $14.36 | $8.50 | 6,210 |
| 2017-01-05 | $14.08 | $14.43 | $14.08 | $14.15 | $8.38 | 6,800 |
| 2017-01-04 | $13.90 | $14.13 | $13.84 | $14.00 | $8.29 | 13,200 |
| 2017-01-03 | $14.10 | $14.10 | $13.61 | $13.81 | $8.18 | 5,159 |
| 2016-12-30 | $13.78 | $13.78 | $13.52 | $13.52 | $8.00 | 5,430 |
| 2016-12-29 | $13.52 | $13.86 | $13.19 | $13.38 | $7.92 | 3,921 |
| 2016-12-28 | $13.14 | $14.15 | $13.14 | $13.74 | $8.13 | 7,534 |
| 2016-12-27 | $13.01 | $13.24 | $12.47 | $13.23 | $7.83 | 38,480 |
| 2016-12-23 | $13.17 | $13.18 | $13.10 | $13.10 | $7.76 | 4,966 |
| 2016-12-22 | $13.39 | $13.39 | $13.08 | $13.17 | $7.80 | 3,590 |
| 2016-12-21 | $13.45 | $13.58 | $12.60 | $13.30 | $7.87 | 15,400 |
| 2016-12-20 | $13.51 | $13.60 | $13.04 | $13.44 | $7.96 | 18,771 |
| 2016-12-19 | $14.00 | $14.49 | $13.50 | $13.50 | $7.99 | 18,031 |
| 2016-12-16 | $14.00 | $14.25 | $14.00 | $14.00 | $8.29 | 4,100 |
| 2016-12-15 | $14.47 | $14.47 | $14.00 | $14.05 | $8.32 | 9,925 |
| 2016-12-14 | $14.53 | $14.53 | $14.53 | $14.53 | $8.60 | 0 |
| 2016-12-13 | $14.66 | $14.66 | $14.14 | $14.53 | $8.60 | 1,197 |
| 2016-12-12 | $14.66 | $14.66 | $14.05 | $14.11 | $8.35 | 5,020 |
| 2016-12-09 | $15.00 | $15.00 | $14.51 | $14.69 | $8.70 | 3,980 |
| 2016-12-08 | $15.61 | $15.61 | $15.10 | $15.22 | $9.01 | 21,918 |
| 2016-12-07 | $15.65 | $15.70 | $15.10 | $15.69 | $9.29 | 4,496 |
| 2016-12-06 | $15.35 | $15.71 | $15.35 | $15.71 | $9.30 | 3,673 |
| 2016-12-05 | $15.73 | $15.78 | $15.36 | $15.40 | $9.12 | 3,788 |
| 2016-12-02 | $15.72 | $15.72 | $15.72 | $15.72 | $9.31 | 100 |
| 2016-12-01 | $15.61 | $15.74 | $15.42 | $15.74 | $9.32 | 1,806 |
| 2016-11-30 | $15.00 | $15.00 | $15.00 | $15.00 | $8.88 | 320 |
| 2016-11-29 | $15.58 | $15.58 | $14.73 | $14.74 | $8.73 | 6,540 |
| 2016-11-28 | $15.34 | $15.58 | $15.33 | $15.58 | $9.22 | 7,510 |
| 2016-11-25 | $16.02 | $16.04 | $15.32 | $16.04 | $9.50 | 4,983 |
| 2016-11-23 | $15.54 | $15.54 | $15.45 | $15.52 | $9.19 | 732 |
| 2016-11-22 | $16.08 | $16.08 | $16.08 | $16.08 | $9.52 | 100 |
| 2016-11-21 | $16.45 | $16.45 | $15.51 | $15.88 | $9.40 | 18,761 |
| 2016-11-18 | $15.73 | $16.00 | $15.73 | $16.00 | $9.47 | 1,200 |
| 2016-11-17 | $15.97 | $16.00 | $15.25 | $15.52 | $9.19 | 7,113 |
| 2016-11-16 | $16.12 | $16.47 | $15.31 | $15.75 | $9.32 | 21,002 |
| 2016-11-15 | $14.99 | $15.67 | $14.99 | $15.64 | $9.26 | 6,546 |
| 2016-11-14 | $14.92 | $14.92 | $14.92 | $14.92 | $8.83 | 100 |
| 2016-11-11 | $14.75 | $15.00 | $14.73 | $14.85 | $8.79 | 2,000 |
| 2016-11-10 | $14.70 | $14.70 | $14.29 | $14.29 | $8.46 | 3,410 |
| 2016-11-09 | $14.23 | $14.69 | $14.00 | $14.55 | $8.61 | 5,953 |
| 2016-11-08 | $14.75 | $14.75 | $14.50 | $14.73 | $8.72 | 5,070 |
| 2016-11-07 | $14.97 | $15.00 | $14.75 | $14.76 | $8.74 | 2,000 |
| 2016-11-04 | $14.97 | $14.97 | $14.84 | $14.84 | $8.79 | 3,333 |
| 2016-11-03 | $14.98 | $14.98 | $14.75 | $14.87 | $8.80 | 340 |
| 2016-11-02 | $14.78 | $14.87 | $14.76 | $14.87 | $8.80 | 3,100 |
| 2016-11-01 | $14.83 | $14.83 | $14.83 | $14.83 | $8.78 | 58 |
| 2016-10-31 | $15.15 | $15.17 | $14.52 | $14.83 | $8.78 | 5,040 |
| 2016-10-28 | $15.54 | $15.55 | $15.20 | $15.34 | $9.08 | 4,700 |
| 2016-10-27 | $15.61 | $15.67 | $15.58 | $15.61 | $9.24 | 780 |
| 2016-10-26 | $15.63 | $15.70 | $15.60 | $15.69 | $9.29 | 5,300 |
| 2016-10-25 | $15.79 | $15.80 | $15.78 | $15.80 | $9.35 | 1,481 |
| 2016-10-24 | $15.79 | $15.79 | $15.79 | $15.79 | $9.35 | 115 |
| 2016-10-21 | $15.63 | $15.70 | $15.55 | $15.70 | $9.29 | 3,100 |
| 2016-10-20 | $15.73 | $15.91 | $15.69 | $15.69 | $9.29 | 5,506 |
| 2016-10-19 | $16.19 | $16.47 | $16.19 | $16.47 | $9.45 | 10,397 |
| 2016-10-18 | $16.13 | $16.27 | $16.13 | $16.26 | $9.33 | 6,297 |
| 2016-10-17 | $16.13 | $16.14 | $16.08 | $16.12 | $9.25 | 5,070 |
| 2016-10-14 | $16.17 | $16.17 | $15.36 | $15.92 | $9.13 | 4,380 |
| 2016-10-13 | $16.00 | $16.24 | $16.00 | $16.24 | $9.32 | 9,053 |
| 2016-10-12 | $16.02 | $16.17 | $15.90 | $16.17 | $9.28 | 7,570 |
| 2016-10-11 | $16.02 | $16.02 | $15.83 | $15.83 | $9.08 | 2,222 |
| 2016-10-10 | $16.00 | $16.00 | $15.88 | $15.90 | $9.12 | 4,850 |
| 2016-10-07 | $16.15 | $16.15 | $15.70 | $15.74 | $9.03 | 2,500 |
| 2016-10-06 | $15.62 | $15.96 | $15.62 | $15.95 | $9.15 | 1,750 |
| 2016-10-05 | $15.61 | $16.00 | $15.61 | $15.90 | $9.12 | 16,545 |
| 2016-10-04 | $15.98 | $16.01 | $15.95 | $15.97 | $9.16 | 4,900 |
| 2016-10-03 | $16.08 | $16.08 | $16.08 | $16.08 | $9.23 | 200 |
| 2016-09-30 | $15.85 | $16.13 | $15.85 | $16.13 | $9.25 | 2,406 |
| 2016-09-29 | $16.15 | $16.15 | $15.85 | $15.90 | $9.12 | 13,171 |
| 2016-09-28 | $16.00 | $16.20 | $15.95 | $16.00 | $9.18 | 5,218 |
| 2016-09-27 | $15.81 | $16.05 | $15.76 | $16.05 | $9.21 | 15,968 |
| 2016-09-26 | $16.11 | $16.24 | $15.84 | $15.85 | $9.09 | 17,960 |
| 2016-09-23 | $15.85 | $16.20 | $15.85 | $16.00 | $9.18 | 9,950 |
| 2016-09-22 | $16.10 | $16.10 | $15.83 | $15.85 | $9.09 | 2,400 |
| 2016-09-21 | $15.92 | $16.12 | $15.71 | $15.85 | $9.09 | 10,780 |
| 2016-09-20 | $15.40 | $15.92 | $15.40 | $15.86 | $9.10 | 14,766 |
| 2016-09-19 | $15.34 | $15.67 | $15.34 | $15.39 | $8.83 | 3,153 |
| 2016-09-16 | $15.25 | $15.25 | $15.25 | $15.25 | $8.75 | 7 |
| 2016-09-15 | $15.45 | $15.45 | $15.25 | $15.25 | $8.75 | 1,100 |
| 2016-09-14 | $15.63 | $15.82 | $15.25 | $15.42 | $8.85 | 4,700 |
| 2016-09-13 | $15.40 | $15.40 | $15.40 | $15.40 | $8.84 | 550 |
| 2016-09-12 | $15.36 | $15.40 | $15.20 | $15.38 | $8.82 | 19,451 |
| 2016-09-09 | $15.80 | $15.80 | $15.41 | $15.41 | $8.84 | 12,703 |
| 2016-09-08 | $15.77 | $15.92 | $15.71 | $15.71 | $9.01 | 15,258 |
| 2016-09-07 | $15.69 | $15.98 | $15.45 | $15.69 | $9.00 | 20,444 |
| 2016-09-06 | $15.35 | $15.69 | $15.35 | $15.69 | $9.00 | 1,464 |
| 2016-09-02 | $15.16 | $15.36 | $15.16 | $15.25 | $8.75 | 2,742 |
| 2016-09-01 | $15.43 | $15.47 | $15.18 | $15.21 | $8.73 | 11,521 |
| 2016-08-31 | $15.48 | $15.50 | $15.37 | $15.50 | $8.89 | 4,077 |
| 2016-08-30 | $15.65 | $15.69 | $15.36 | $15.53 | $8.91 | 7,500 |
| 2016-08-29 | $15.84 | $15.86 | $15.50 | $15.50 | $8.89 | 5,379 |
| 2016-08-26 | $15.80 | $15.80 | $15.55 | $15.62 | $8.96 | 3,863 |
| 2016-08-25 | $15.64 | $15.94 | $15.61 | $15.89 | $9.12 | 6,513 |
| 2016-08-24 | $15.45 | $15.82 | $15.45 | $15.65 | $8.98 | 10,940 |
| 2016-08-23 | $15.50 | $15.55 | $15.27 | $15.40 | $8.84 | 20,068 |
| 2016-08-22 | $15.40 | $15.55 | $15.31 | $15.55 | $8.92 | 5,335 |
| 2016-08-19 | $15.71 | $15.88 | $15.43 | $15.47 | $8.88 | 8,868 |
| 2016-08-18 | $15.74 | $15.74 | $15.74 | $15.74 | $9.03 | 185 |
| 2016-08-17 | $15.36 | $15.78 | $15.36 | $15.55 | $8.92 | 1,549 |
| 2016-08-16 | $15.70 | $15.90 | $15.20 | $15.21 | $8.73 | 9,943 |
| 2016-08-15 | $16.08 | $16.18 | $15.61 | $15.78 | $9.05 | 9,396 |
| 2016-08-12 | $15.65 | $16.56 | $15.65 | $15.99 | $9.17 | 22,690 |
| 2016-08-11 | $15.50 | $15.69 | $15.36 | $15.63 | $8.97 | 27,080 |
| 2016-08-10 | $15.15 | $15.22 | $15.01 | $15.17 | $8.70 | 19,163 |
| 2016-08-09 | $15.14 | $15.14 | $14.85 | $15.10 | $8.66 | 9,950 |
| 2016-08-08 | $14.86 | $15.15 | $14.76 | $15.00 | $8.61 | 20,680 |
| 2016-08-05 | $14.50 | $14.93 | $14.50 | $14.86 | $8.53 | 10,425 |
| 2016-08-04 | $14.69 | $14.70 | $14.49 | $14.49 | $8.31 | 6,795 |
| 2016-08-03 | $14.39 | $14.69 | $14.39 | $14.69 | $8.43 | 10,748 |
| 2016-08-02 | $14.55 | $14.60 | $14.30 | $14.30 | $8.20 | 8,646 |
| 2016-08-01 | $14.60 | $15.25 | $14.50 | $14.55 | $8.35 | 45,276 |
| 2016-07-29 | $14.15 | $14.25 | $13.96 | $14.23 | $8.16 | 43,884 |
| 2016-07-28 | $14.10 | $14.10 | $13.77 | $14.10 | $8.09 | 1,070 |
| 2016-07-27 | $14.05 | $14.05 | $13.56 | $13.85 | $7.95 | 6,919 |
| 2016-07-26 | $13.99 | $14.19 | $13.99 | $14.19 | $8.14 | 5,133 |
| 2016-07-25 | $14.29 | $14.29 | $13.90 | $13.99 | $8.03 | 2,441 |
| 2016-07-22 | $14.12 | $14.38 | $14.12 | $14.29 | $8.20 | 6,112 |
| 2016-07-21 | $14.60 | $14.65 | $13.99 | $14.47 | $8.30 | 16,950 |
| 2016-07-20 | $14.43 | $14.95 | $14.43 | $14.61 | $8.10 | 4,467 |
| 2016-07-19 | $14.75 | $14.95 | $14.02 | $14.02 | $7.78 | 2,925 |
| 2016-07-18 | $14.86 | $14.89 | $14.75 | $14.75 | $8.18 | 650 |
| 2016-07-15 | $14.40 | $14.85 | $14.17 | $14.73 | $8.17 | 8,675 |
| 2016-07-14 | $14.50 | $14.50 | $14.10 | $14.34 | $7.95 | 6,071 |
| 2016-07-13 | $13.90 | $14.29 | $13.90 | $14.29 | $7.92 | 6,202 |
| 2016-07-12 | $14.45 | $14.50 | $13.81 | $13.90 | $7.71 | 6,153 |
| 2016-07-11 | $13.50 | $13.89 | $13.50 | $13.77 | $7.64 | 2,397 |
| 2016-07-08 | $13.12 | $13.61 | $13.12 | $13.40 | $7.43 | 25,675 |
| 2016-07-07 | $13.78 | $14.29 | $13.78 | $14.00 | $7.76 | 4,850 |
| 2016-07-06 | $13.86 | $14.40 | $13.86 | $14.07 | $7.80 | 9,545 |
| 2016-07-05 | $14.50 | $14.50 | $13.79 | $14.00 | $7.76 | 6,668 |
| 2016-07-01 | $14.00 | $14.00 | $13.78 | $13.78 | $7.64 | 1,375 |
| 2016-06-30 | $13.12 | $14.10 | $13.12 | $14.07 | $7.80 | 9,840 |
| 2016-06-29 | $13.00 | $13.10 | $13.00 | $13.10 | $7.27 | 917 |
| 2016-06-28 | $12.99 | $12.99 | $12.99 | $12.99 | $7.20 | 16 |
| 2016-06-27 | $13.01 | $13.02 | $12.77 | $12.99 | $7.20 | 6,946 |
| 2016-06-24 | $13.00 | $13.08 | $12.65 | $13.08 | $7.25 | 2,129 |
| 2016-06-23 | $12.60 | $13.47 | $12.43 | $13.37 | $7.41 | 14,909 |
| 2016-06-22 | $12.06 | $12.06 | $12.06 | $12.06 | $6.69 | 500 |
| 2016-06-21 | $11.75 | $12.06 | $11.75 | $12.06 | $6.69 | 4,474 |
| 2016-06-20 | $11.74 | $12.19 | $11.50 | $12.09 | $6.70 | 5,765 |
| 2016-06-17 | $12.51 | $12.51 | $12.06 | $12.20 | $6.77 | 1,340 |
| 2016-06-16 | $13.49 | $13.49 | $12.11 | $12.64 | $7.01 | 4,745 |
| 2016-06-15 | $12.94 | $12.94 | $12.67 | $12.80 | $7.10 | 2,500 |
| 2016-06-14 | $13.00 | $13.33 | $13.00 | $13.22 | $7.33 | 2,700 |
| 2016-06-13 | $13.74 | $13.74 | $13.05 | $13.05 | $7.24 | 3,601 |
| 2016-06-10 | $12.90 | $12.90 | $12.90 | $12.90 | $7.15 | 0 |
| 2016-06-09 | $13.38 | $13.38 | $12.90 | $12.90 | $7.15 | 3,662 |
| 2016-06-08 | $13.70 | $13.70 | $12.85 | $13.25 | $7.35 | 27,547 |
| 2016-06-07 | $13.50 | $13.67 | $13.42 | $13.66 | $7.58 | 7,549 |
| 2016-06-06 | $12.11 | $12.83 | $12.11 | $12.74 | $7.07 | 12,277 |
| 2016-06-03 | $12.19 | $12.75 | $12.19 | $12.35 | $6.85 | 4,370 |
| 2016-06-02 | $11.99 | $12.24 | $11.65 | $12.20 | $6.77 | 3,957 |
| 2016-06-01 | $12.24 | $12.24 | $12.05 | $12.05 | $6.69 | 342 |
| 2016-05-31 | $11.68 | $11.90 | $11.51 | $11.51 | $6.38 | 3,017 |
| 2016-05-27 | $12.18 | $12.18 | $11.60 | $11.95 | $6.63 | 1,032 |
| 2016-05-26 | $11.96 | $12.24 | $11.95 | $12.24 | $6.79 | 6,105 |
| 2016-05-25 | $11.07 | $12.11 | $11.07 | $12.08 | $6.70 | 1,955 |
| 2016-05-24 | $11.61 | $11.61 | $10.99 | $11.10 | $6.16 | 5,685 |
| 2016-05-23 | $10.80 | $12.23 | $10.80 | $12.20 | $6.77 | 7,887 |
| 2016-05-20 | $11.33 | $11.66 | $11.33 | $11.66 | $6.47 | 11,040 |
| 2016-05-19 | $12.50 | $12.52 | $11.10 | $11.93 | $6.62 | 9,088 |
| 2016-05-18 | $13.10 | $13.10 | $12.30 | $12.77 | $7.08 | 3,400 |
| 2016-05-17 | $13.45 | $13.45 | $13.45 | $13.45 | $7.46 | 0 |
| 2016-05-16 | $12.60 | $13.45 | $12.43 | $13.45 | $7.46 | 2,117 |
| 2016-05-13 | $12.65 | $12.70 | $12.65 | $12.70 | $7.04 | 400 |
| 2016-05-12 | $12.21 | $12.60 | $12.21 | $12.60 | $6.99 | 1,200 |
| 2016-05-11 | $12.45 | $12.94 | $12.45 | $12.67 | $7.03 | 3,678 |
| 2016-05-10 | $12.85 | $12.85 | $12.51 | $12.70 | $7.04 | 3,840 |
| 2016-05-09 | $12.95 | $12.99 | $12.15 | $12.15 | $6.74 | 2,667 |
| 2016-05-06 | $12.19 | $12.49 | $11.30 | $12.49 | $6.93 | 5,821 |
| 2016-05-05 | $13.75 | $13.75 | $13.10 | $13.23 | $7.34 | 4,539 |
| 2016-05-04 | $14.00 | $14.02 | $13.80 | $13.80 | $7.65 | 1,942 |
| 2016-05-03 | $14.40 | $14.40 | $14.00 | $14.10 | $7.82 | 2,748 |
| 2016-05-02 | $14.40 | $14.61 | $14.40 | $14.61 | $8.10 | 987 |
| 2016-04-29 | $14.20 | $14.68 | $14.01 | $14.68 | $8.14 | 4,517 |
| 2016-04-28 | $14.65 | $14.94 | $14.15 | $14.20 | $7.88 | 10,005 |
| 2016-04-27 | $14.38 | $14.38 | $13.96 | $14.14 | $7.84 | 860 |
| 2016-04-26 | $14.15 | $14.38 | $13.50 | $14.38 | $7.97 | 5,513 |
| 2016-04-25 | $14.46 | $14.90 | $14.00 | $14.70 | $8.15 | 6,600 |
| 2016-04-22 | $14.50 | $14.50 | $13.95 | $14.40 | $7.99 | 4,610 |
| 2016-04-21 | $15.43 | $15.43 | $14.50 | $14.84 | $8.23 | 8,593 |
| 2016-04-20 | $14.80 | $15.55 | $14.64 | $15.53 | $8.33 | 11,339 |
| 2016-04-19 | $14.42 | $14.75 | $14.36 | $14.55 | $7.81 | 6,537 |
| 2016-04-18 | $14.07 | $14.75 | $14.07 | $14.37 | $7.71 | 9,016 |
| 2016-04-15 | $14.73 | $14.86 | $13.99 | $14.07 | $7.55 | 14,094 |
| 2016-04-14 | $14.55 | $15.47 | $14.39 | $14.50 | $7.78 | 10,526 |
| 2016-04-13 | $12.46 | $14.73 | $12.46 | $14.53 | $7.80 | 34,547 |
| 2016-04-12 | $11.89 | $12.01 | $11.89 | $12.01 | $6.44 | 308 |
| 2016-04-11 | $11.50 | $12.23 | $11.50 | $11.65 | $6.25 | 1,766 |
| 2016-04-08 | $11.00 | $11.54 | $11.00 | $11.54 | $6.19 | 5,998 |
| 2016-04-07 | $10.78 | $11.27 | $10.78 | $10.88 | $5.84 | 4,800 |
| 2016-04-06 | $10.98 | $10.98 | $10.75 | $10.75 | $5.77 | 1,500 |
| 2016-04-05 | $10.70 | $10.80 | $10.55 | $10.57 | $5.67 | 6,338 |
| 2016-04-04 | $11.34 | $11.34 | $10.61 | $10.75 | $5.77 | 4,247 |
| 2016-04-01 | $11.11 | $11.11 | $10.75 | $10.75 | $5.77 | 500 |
| 2016-03-31 | $10.50 | $11.65 | $10.50 | $11.20 | $6.01 | 14,016 |
| 2016-03-30 | $10.51 | $10.74 | $10.51 | $10.74 | $5.76 | 375 |
| 2016-03-29 | $10.80 | $10.80 | $10.49 | $10.70 | $5.74 | 6,723 |
| 2016-03-28 | $10.99 | $10.99 | $10.80 | $10.95 | $5.87 | 658 |
| 2016-03-24 | $11.00 | $11.00 | $10.90 | $10.90 | $5.85 | 1,264 |
| 2016-03-23 | $10.73 | $10.97 | $10.25 | $10.76 | $5.77 | 2,638 |
| 2016-03-22 | $11.02 | $11.02 | $11.01 | $11.01 | $5.91 | 2,350 |
| 2016-03-21 | $11.00 | $11.01 | $11.00 | $11.00 | $5.90 | 2,724 |
| 2016-03-18 | $10.32 | $11.21 | $10.30 | $10.86 | $5.83 | 7,982 |
| 2016-03-17 | $10.95 | $10.95 | $10.40 | $10.74 | $5.76 | 1,984 |
| 2016-03-16 | $10.29 | $10.83 | $10.29 | $10.53 | $5.65 | 410 |
| 2016-03-15 | $10.25 | $10.49 | $10.25 | $10.26 | $5.50 | 2,400 |
| 2016-03-14 | $9.85 | $9.85 | $9.85 | $9.85 | $5.28 | 0 |
| 2016-03-11 | $10.85 | $10.85 | $9.85 | $9.85 | $5.28 | 400 |
| 2016-03-10 | $10.24 | $10.24 | $10.00 | $10.01 | $5.37 | 6,940 |
| 2016-03-09 | $10.25 | $10.38 | $10.13 | $10.38 | $5.57 | 2,490 |
| 2016-03-08 | $10.67 | $11.74 | $10.13 | $10.55 | $5.66 | 21,349 |
| 2016-03-07 | $9.20 | $10.11 | $9.16 | $10.04 | $5.39 | 9,600 |
| 2016-03-04 | $9.95 | $10.63 | $9.95 | $10.00 | $5.37 | 22,333 |
| 2016-03-03 | $9.98 | $10.00 | $9.75 | $9.98 | $5.35 | 5,607 |
| 2016-03-02 | $9.40 | $10.10 | $9.40 | $9.75 | $5.23 | 50,515 |
| 2016-03-01 | $9.70 | $9.95 | $8.75 | $9.95 | $5.34 | 13,188 |
| 2016-02-29 | $8.34 | $9.59 | $8.34 | $9.59 | $5.15 | 4,531 |
| 2016-02-26 | $9.00 | $9.00 | $9.00 | $9.00 | $4.83 | 1,700 |
| 2016-02-25 | $8.87 | $9.00 | $8.75 | $8.75 | $4.69 | 1,000 |
| 2016-02-24 | $8.74 | $9.05 | $8.54 | $8.54 | $4.58 | 25,376 |
| 2016-02-23 | $9.50 | $9.50 | $8.73 | $9.01 | $4.83 | 3,274 |
| 2016-02-22 | $9.25 | $9.68 | $9.19 | $9.19 | $4.93 | 5,611 |
| 2016-02-19 | $9.00 | $9.59 | $9.00 | $9.10 | $4.88 | 2,241 |
| 2016-02-18 | $9.05 | $9.32 | $9.01 | $9.14 | $4.90 | 8,450 |
| 2016-02-17 | $9.00 | $9.71 | $9.00 | $9.36 | $5.02 | 11,270 |
| 2016-02-16 | $8.95 | $9.29 | $8.90 | $8.96 | $4.81 | 4,144 |
| 2016-02-12 | $8.94 | $8.94 | $8.89 | $8.89 | $4.77 | 2,200 |
| 2016-02-11 | $7.91 | $8.77 | $7.91 | $8.77 | $4.71 | 4,941 |
| 2016-02-10 | $8.15 | $8.58 | $7.74 | $8.21 | $4.40 | 5,406 |
| 2016-02-09 | $8.38 | $8.81 | $8.35 | $8.48 | $4.55 | 11,964 |
| 2016-02-08 | $9.00 | $9.00 | $8.40 | $8.46 | $4.54 | 5,905 |
| 2016-02-05 | $8.80 | $9.27 | $8.77 | $8.85 | $4.75 | 10,165 |
| 2016-02-04 | $8.42 | $8.84 | $8.42 | $8.84 | $4.74 | 3,670 |
| 2016-02-03 | $8.39 | $8.80 | $8.08 | $8.30 | $4.45 | 14,249 |
| 2016-02-02 | $7.82 | $8.61 | $7.82 | $8.30 | $4.45 | 13,479 |
| 2016-02-01 | $8.15 | $8.51 | $7.63 | $8.11 | $4.35 | 42,504 |
| 2016-01-29 | $7.95 | $8.48 | $7.84 | $8.25 | $4.43 | 27,551 |
| 2016-01-28 | $7.93 | $7.99 | $7.50 | $7.57 | $4.06 | 5,452 |
| 2016-01-27 | $7.30 | $8.24 | $7.10 | $7.30 | $3.92 | 11,838 |
| 2016-01-26 | $7.17 | $7.85 | $7.05 | $7.75 | $4.16 | 12,213 |
| 2016-01-25 | $7.25 | $7.25 | $7.00 | $7.00 | $3.76 | 3,323 |
| 2016-01-22 | $7.60 | $7.84 | $7.05 | $7.54 | $4.05 | 15,043 |
| 2016-01-21 | $7.64 | $8.11 | $7.36 | $7.72 | $4.14 | 29,307 |
| 2016-01-20 | $7.19 | $7.50 | $6.43 | $7.50 | $3.78 | 19,132 |
| 2016-01-19 | $6.80 | $7.20 | $6.75 | $7.20 | $3.63 | 4,885 |
| 2016-01-15 | $6.50 | $6.79 | $6.18 | $6.79 | $3.42 | 5,679 |
| 2016-01-14 | $6.80 | $7.10 | $6.40 | $6.73 | $3.39 | 13,421 |
| 2016-01-13 | $6.76 | $6.76 | $6.29 | $6.29 | $3.17 | 9,077 |
| 2016-01-12 | $7.19 | $7.50 | $6.50 | $6.89 | $3.47 | 19,142 |
| 2016-01-11 | $8.25 | $8.45 | $7.56 | $7.56 | $3.81 | 35,377 |
| 2016-01-08 | $8.17 | $8.75 | $8.17 | $8.25 | $4.16 | 9,635 |
| 2016-01-07 | $8.20 | $8.55 | $8.06 | $8.48 | $4.27 | 48,575 |
| 2016-01-06 | $8.35 | $8.35 | $8.24 | $8.26 | $4.16 | 8,415 |
| 2016-01-05 | $8.35 | $8.76 | $8.30 | $8.30 | $4.18 | 6,458 |
| 2016-01-04 | $8.53 | $8.78 | $8.36 | $8.48 | $4.27 | 1,972 |
| 2015-12-31 | $8.75 | $8.84 | $8.16 | $8.75 | $4.41 | 20,716 |
| 2015-12-30 | $8.50 | $8.80 | $8.50 | $8.80 | $4.43 | 10,800 |
| 2015-12-29 | $9.00 | $9.00 | $8.48 | $8.54 | $4.30 | 11,220 |
| 2015-12-28 | $9.00 | $9.06 | $8.70 | $8.70 | $4.38 | 19,099 |
| 2015-12-24 | $9.20 | $9.20 | $9.20 | $9.20 | $4.64 | 600 |
| 2015-12-23 | $9.20 | $9.38 | $9.03 | $9.38 | $4.73 | 7,652 |
| 2015-12-22 | $9.01 | $9.56 | $8.99 | $9.00 | $4.53 | 32,162 |
| 2015-12-21 | $9.24 | $9.43 | $9.00 | $9.07 | $4.57 | 3,050 |
| 2015-12-18 | $9.00 | $9.35 | $9.00 | $9.25 | $4.66 | 8,648 |
| 2015-12-17 | $9.24 | $9.25 | $8.99 | $9.03 | $4.55 | 68,690 |
| 2015-12-16 | $8.74 | $9.88 | $8.60 | $9.15 | $4.61 | 71,618 |
| 2015-12-15 | $8.75 | $8.99 | $8.55 | $8.64 | $4.35 | 20,865 |
| 2015-12-14 | $9.10 | $9.23 | $8.37 | $8.81 | $4.44 | 32,520 |
| 2015-12-11 | $9.05 | $9.20 | $9.00 | $9.20 | $4.64 | 43,189 |
| 2015-12-10 | $9.03 | $9.50 | $9.02 | $9.20 | $4.64 | 20,565 |
| 2015-12-09 | $8.75 | $9.63 | $8.75 | $9.09 | $4.58 | 14,562 |
| 2015-12-08 | $8.53 | $9.34 | $8.51 | $9.01 | $4.54 | 30,156 |
| 2015-12-07 | $9.01 | $9.07 | $8.06 | $8.56 | $4.31 | 32,073 |
| 2015-12-04 | $9.52 | $9.62 | $9.18 | $9.32 | $4.70 | 9,240 |
| 2015-12-03 | $9.50 | $10.00 | $9.50 | $9.80 | $4.94 | 15,235 |
| 2015-12-02 | $9.99 | $9.99 | $9.32 | $9.32 | $4.70 | 12,187 |
| 2015-12-01 | $10.38 | $10.39 | $10.05 | $10.05 | $5.06 | 27,830 |
| 2015-11-30 | $9.64 | $10.45 | $9.60 | $10.39 | $5.24 | 64,443 |
| 2015-11-27 | $9.26 | $9.56 | $8.96 | $9.56 | $4.82 | 2,300 |
| 2015-11-25 | $9.34 | $9.35 | $8.55 | $8.95 | $4.51 | 44,342 |
| 2015-11-24 | $7.09 | $7.63 | $7.09 | $7.57 | $3.81 | 30,866 |
| 2015-11-23 | $7.52 | $7.64 | $6.78 | $7.27 | $3.66 | 17,813 |
| 2015-11-20 | $7.75 | $7.78 | $7.34 | $7.50 | $3.78 | 18,231 |
| 2015-11-19 | $7.95 | $7.95 | $7.25 | $7.81 | $3.94 | 15,418 |
| 2015-11-18 | $9.00 | $9.00 | $7.34 | $7.90 | $3.98 | 56,490 |
| 2015-11-17 | $10.05 | $10.35 | $9.08 | $9.20 | $4.64 | 29,930 |
| 2015-11-16 | $9.10 | $10.40 | $9.00 | $9.89 | $4.98 | 26,435 |
| 2015-11-13 | $9.25 | $9.65 | $8.54 | $9.42 | $4.75 | 41,215 |
| 2015-11-12 | $10.48 | $10.66 | $8.29 | $9.25 | $4.66 | 94,575 |
| 2015-11-11 | $12.75 | $12.75 | $11.25 | $11.31 | $5.70 | 67,609 |
| 2015-11-10 | $13.51 | $13.51 | $12.75 | $13.10 | $6.60 | 49,147 |
| 2015-11-09 | $14.38 | $14.38 | $13.86 | $14.08 | $7.09 | 8,700 |
| 2015-11-06 | $14.00 | $14.01 | $14.00 | $14.00 | $7.05 | 1,197 |
| 2015-11-05 | $14.27 | $14.27 | $13.82 | $14.01 | $7.06 | 3,915 |
| 2015-11-04 | $14.38 | $14.38 | $13.91 | $13.98 | $7.04 | 44,195 |
| 2015-11-03 | $14.49 | $14.49 | $14.00 | $14.01 | $7.06 | 21,921 |
| 2015-11-02 | $13.82 | $14.13 | $13.82 | $14.13 | $7.12 | 581 |
| 2015-10-30 | $14.70 | $14.70 | $13.53 | $14.00 | $7.05 | 12,965 |
| 2015-10-29 | $14.75 | $14.75 | $14.01 | $14.01 | $7.06 | 1,400 |
| 2015-10-28 | $14.40 | $14.40 | $13.96 | $14.00 | $7.05 | 9,120 |
| 2015-10-27 | $14.50 | $14.66 | $14.40 | $14.56 | $7.34 | 6,379 |
| 2015-10-26 | $14.74 | $14.74 | $14.50 | $14.59 | $7.35 | 3,997 |
| 2015-10-23 | $14.81 | $14.83 | $14.50 | $14.72 | $7.42 | 3,455 |
| 2015-10-22 | $14.79 | $14.79 | $14.65 | $14.78 | $7.44 | 6,094 |
| 2015-10-21 | $13.64 | $14.91 | $13.64 | $14.55 | $7.33 | 8,082 |
| 2015-10-20 | $15.05 | $15.20 | $14.84 | $15.12 | $7.37 | 2,723 |
| 2015-10-19 | $14.53 | $15.06 | $14.53 | $14.93 | $7.27 | 24,067 |
| 2015-10-16 | $14.94 | $14.94 | $14.38 | $14.40 | $7.01 | 17,219 |
| 2015-10-15 | $14.56 | $14.90 | $14.39 | $14.90 | $7.26 | 2,606 |
| 2015-10-14 | $14.51 | $14.51 | $14.08 | $14.39 | $7.01 | 7,440 |
| 2015-10-13 | $14.50 | $14.86 | $14.50 | $14.86 | $7.24 | 2,900 |
| 2015-10-12 | $14.32 | $14.54 | $13.95 | $14.40 | $7.01 | 13,152 |
| 2015-10-09 | $13.90 | $14.25 | $13.90 | $14.20 | $6.92 | 13,100 |
| 2015-10-08 | $14.25 | $14.41 | $13.82 | $13.90 | $6.77 | 8,400 |
| 2015-10-07 | $14.70 | $14.70 | $14.30 | $14.50 | $7.06 | 6,200 |
| 2015-10-06 | $14.45 | $14.45 | $14.10 | $14.30 | $6.97 | 22,169 |
| 2015-10-05 | $14.56 | $14.56 | $13.79 | $14.06 | $6.85 | 3,300 |
| 2015-10-02 | $13.29 | $13.70 | $13.28 | $13.70 | $6.67 | 3,081 |
| 2015-10-01 | $13.49 | $14.35 | $13.30 | $13.75 | $6.70 | 7,749 |
| 2015-09-30 | $13.44 | $14.00 | $12.86 | $13.50 | $6.58 | 33,854 |
| 2015-09-29 | $15.05 | $15.05 | $13.01 | $13.24 | $6.45 | 25,250 |
| 2015-09-28 | $15.45 | $15.60 | $15.05 | $15.50 | $7.55 | 3,880 |
| 2015-09-25 | $15.53 | $15.59 | $15.49 | $15.49 | $7.55 | 1,900 |
| 2015-09-24 | $15.90 | $15.92 | $15.45 | $15.65 | $7.62 | 6,000 |
| 2015-09-23 | $15.85 | $16.00 | $15.85 | $16.00 | $7.79 | 816 |
| 2015-09-22 | $16.13 | $16.13 | $15.75 | $16.11 | $7.85 | 1,699 |
| 2015-09-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.70 | 800 |
| 2015-09-18 | $15.85 | $15.90 | $15.80 | $15.80 | $7.70 | 700 |
| 2015-09-17 | $15.64 | $16.10 | $15.63 | $15.80 | $7.69 | 3,209 |
| 2015-09-16 | $15.90 | $15.90 | $15.70 | $15.70 | $7.65 | 710 |
| 2015-09-15 | $15.76 | $15.76 | $15.27 | $15.71 | $7.65 | 5,501 |
| 2015-09-14 | $15.71 | $15.77 | $15.70 | $15.71 | $7.65 | 2,519 |
| 2015-09-11 | $16.15 | $16.23 | $16.00 | $16.00 | $7.79 | 4,757 |
| 2015-09-10 | $16.17 | $16.18 | $16.10 | $16.18 | $7.88 | 4,551 |
| 2015-09-09 | $16.01 | $16.01 | $16.01 | $16.01 | $7.80 | 500 |
| 2015-09-08 | $16.19 | $16.19 | $15.85 | $16.11 | $7.85 | 6,190 |
| 2015-09-04 | $16.01 | $16.19 | $15.65 | $16.19 | $7.89 | 2,503 |
| 2015-09-03 | $15.59 | $16.03 | $15.59 | $16.01 | $7.80 | 4,213 |
| 2015-09-02 | $16.17 | $16.17 | $15.56 | $15.72 | $7.66 | 2,507 |
| 2015-09-01 | $15.96 | $15.96 | $15.96 | $15.96 | $7.77 | 100 |
| 2015-08-31 | $15.80 | $15.90 | $15.74 | $15.85 | $7.72 | 1,767 |
| 2015-08-28 | $15.59 | $15.89 | $15.59 | $15.89 | $7.74 | 3,750 |
| 2015-08-27 | $15.31 | $15.75 | $15.27 | $15.69 | $7.64 | 7,200 |
| 2015-08-26 | $15.63 | $15.88 | $15.20 | $15.58 | $7.59 | 4,016 |
| 2015-08-25 | $16.10 | $16.40 | $16.01 | $16.01 | $7.80 | 5,892 |
Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D) News Headlines
Recent Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D) News
Similar Companies to Safe Bulkers Inc Perpetual Preferred Series D Marshall Islands (SB-P-D) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |