AlphaMark Actively Managed Small Cap ETF (SMCP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$32.67 ($0.20) 0.60%
AlphaMark Actively Managed Small Cap ETF - Daily Information
Click for more stock information on AlphaMark Actively Managed Small Cap ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $33.15 |
| Previous Close | $32.67 |
| High | $33.15 |
| Low | $32.50 |
| Adjusted Open | $33.15 |
| Previous Adjusted Close | $32.67 |
| Adjusted High | $33.15 |
| Adjusted Low | $32.50 |
About AlphaMark Actively Managed Small Cap ETF (SMCP)
The Fund is actively managed by AlphaMark Advisors, LLC, the Fund’s investment adviser (the “Adviser”), and invests primarily in ETFs (“Underlying ETFs”) that invest in equity securities of small cap companies listed on a U.S. or international exchange (including in emerging markets). The Fund defines small cap companies as companies with a total market capitalization of less than $5 billion at the time of purchase. Under normal circumstances, the Fund will invest at least 80% of its net assets (plus any borrowings for investment purposes) directly or indirectly in small cap companies. Investments in Underlying ETFs that, under normal circumstances, invest at least 80% of their net assets (plus any borrowings for investment purposes) in small cap companies will count toward the Fund’s 80% investment policy. The Adviser expects that the Fund will generally invest in Underlying ETFs that track an index of small cap companies in a particular country or geographic region, style (e.g., growth, core, or value), or sector. The Adviser seeks to identify the optimal risk-adjusted investment options in the small cap universe, including investments that are expected to reduce the inherent volatility of owning individual small cap stocks by being highly diversified. The Adviser continually monitors global market conditions and the valuation of specific styles to determine the allocations of the holdings in the Fund. The Adviser utilizes valuation metrics, such as price to earnings ratios, price to sales ratios, and price to book ratios of companies in various small cap styles relative to historic trends, as well as the relative performance of such styles, to determine whether a style is overvalued or undervalued. When the Adviser determines that a particular style or other segment of the small cap market is exhibiting conditions of becoming overvalued, the Adviser will reduce the allocation in that style and conversely increase the allocation in the styles that exhibit a more compelling value proposition.
Invest in AlphaMark Actively Managed Small Cap ETF (SMCP)
Historical Stock Data for AlphaMark Actively Managed Small Cap ETF (SMCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | $33.15 | $33.15 | $32.50 | $32.67 | $32.67 | 7,906 |
| 2024-12-18 | $33.35 | $33.35 | $32.23 | $32.47 | $32.47 | 5,095 |
| 2024-12-17 | $33.83 | $33.96 | $33.74 | $33.79 | $33.79 | 3,802 |
| 2024-12-16 | $34.28 | $34.33 | $34.15 | $34.25 | $34.25 | 2,548 |
| 2024-12-13 | $34.13 | $34.13 | $34.05 | $34.10 | $34.10 | 639 |
| 2024-12-12 | $34.48 | $34.48 | $34.39 | $34.39 | $34.39 | 418 |
| 2024-12-11 | $34.81 | $34.81 | $34.74 | $34.75 | $34.75 | 2,862 |
| 2024-12-10 | $34.57 | $34.57 | $34.48 | $34.51 | $34.51 | 1,224 |
| 2024-12-09 | $35.02 | $35.02 | $34.45 | $34.59 | $34.59 | 2,354 |
| 2024-12-06 | $34.85 | $34.85 | $34.76 | $34.84 | $34.84 | 12,463 |
| 2024-12-05 | $35.17 | $35.17 | $34.87 | $34.87 | $34.87 | 442 |
| 2024-12-04 | $35.44 | $35.44 | $35.08 | $35.34 | $35.34 | 1,757 |
| 2024-12-03 | $35.45 | $35.45 | $35.30 | $35.30 | $35.30 | 1,960 |
| 2024-12-02 | $35.40 | $35.50 | $35.40 | $35.45 | $35.45 | 1,569 |
| 2024-11-29 | $35.49 | $35.49 | $35.40 | $35.40 | $35.40 | 208 |
| 2024-11-27 | $35.44 | $35.44 | $35.38 | $35.40 | $35.40 | 947 |
| 2024-11-26 | $35.47 | $35.47 | $35.41 | $35.41 | $35.41 | 327 |
| 2024-11-25 | $35.92 | $36.02 | $35.81 | $35.81 | $35.81 | 15,644 |
| 2024-11-22 | $35.31 | $35.38 | $35.24 | $35.33 | $35.33 | 1,204 |
| 2024-11-21 | $34.78 | $34.78 | $34.64 | $34.66 | $34.66 | 1,398 |
| 2024-11-20 | $34.09 | $34.16 | $34.09 | $34.16 | $34.16 | 372 |
| 2024-11-19 | $33.65 | $34.01 | $33.30 | $34.01 | $34.01 | 749 |
| 2024-11-18 | $34.11 | $34.20 | $33.93 | $33.93 | $33.93 | 1,389 |
| 2024-11-15 | $34.45 | $34.45 | $34.01 | $34.01 | $34.01 | 521 |
| 2024-11-14 | $35.03 | $35.03 | $34.45 | $34.45 | $34.45 | 266 |
| 2024-11-13 | $35.45 | $35.45 | $34.86 | $34.86 | $34.86 | 1,210 |
| 2024-11-12 | $35.96 | $35.96 | $35.31 | $35.31 | $35.31 | 1,894 |
| 2024-11-11 | $35.65 | $35.98 | $35.65 | $35.88 | $35.88 | 2,557 |
| 2024-11-08 | $34.95 | $35.24 | $34.95 | $35.24 | $35.24 | 312 |
| 2024-11-07 | $35.05 | $35.05 | $34.88 | $34.88 | $34.88 | 1,013 |
| 2024-11-06 | $34.89 | $35.37 | $34.89 | $35.33 | $35.33 | 4,799 |
| 2024-11-05 | $32.87 | $33.24 | $32.85 | $33.24 | $33.24 | 2,257 |
| 2024-11-04 | $32.73 | $32.73 | $32.56 | $32.56 | $32.56 | 6,059 |
| 2024-11-01 | $32.42 | $32.42 | $32.40 | $32.40 | $32.40 | 497 |
| 2024-10-31 | $32.57 | $32.59 | $32.44 | $32.44 | $32.44 | 1,114 |
| 2024-10-30 | $32.93 | $32.93 | $32.71 | $32.71 | $32.71 | 3,099 |
| 2024-10-29 | $32.55 | $32.83 | $32.55 | $32.81 | $32.81 | 2,605 |
| 2024-10-28 | $32.72 | $32.83 | $32.69 | $32.81 | $32.81 | 2,296 |
| 2024-10-25 | $32.64 | $32.64 | $32.32 | $32.32 | $32.32 | 127 |
| 2024-10-24 | $32.48 | $32.52 | $32.37 | $32.52 | $32.52 | 3,512 |
| 2024-10-23 | $32.35 | $32.39 | $32.35 | $32.39 | $32.39 | 137 |
| 2024-10-22 | $32.54 | $32.60 | $32.54 | $32.60 | $32.60 | 194 |
| 2024-10-21 | $32.68 | $32.73 | $32.68 | $32.73 | $32.73 | 197 |
| 2024-10-18 | $33.42 | $33.42 | $33.22 | $33.27 | $33.27 | 5,114 |
| 2024-10-17 | $33.34 | $33.39 | $33.34 | $33.39 | $33.39 | 201 |
| 2024-10-16 | $33.48 | $33.54 | $33.48 | $33.54 | $33.54 | 101 |
| 2024-10-15 | $33.50 | $33.50 | $33.01 | $33.07 | $33.07 | 3,129 |
| 2024-10-14 | $33.17 | $33.22 | $33.17 | $33.22 | $33.22 | 114 |
| 2024-10-11 | $32.92 | $33.04 | $32.92 | $33.04 | $33.04 | 411 |
| 2024-10-10 | $32.31 | $32.43 | $32.29 | $32.37 | $32.37 | 836 |
| 2024-10-09 | $32.66 | $32.66 | $32.47 | $32.51 | $32.51 | 2,421 |
| 2024-10-08 | $32.62 | $32.62 | $32.42 | $32.47 | $32.47 | 8,230 |
| 2024-10-07 | $32.55 | $32.58 | $32.55 | $32.58 | $32.58 | 192 |
| 2024-10-04 | $32.71 | $32.80 | $32.71 | $32.80 | $32.80 | 306 |
| 2024-10-03 | $32.26 | $32.53 | $32.22 | $32.38 | $32.38 | 25,148 |
| 2024-10-02 | $32.47 | $32.47 | $32.44 | $32.47 | $32.47 | 302 |
| 2024-10-01 | $32.32 | $32.69 | $32.32 | $32.58 | $32.58 | 2,851 |
| 2024-09-30 | $32.73 | $33.07 | $32.73 | $33.06 | $33.06 | 4,028 |
| 2024-09-27 | $32.95 | $32.95 | $32.85 | $32.91 | $32.91 | 4,995 |
| 2024-09-26 | $32.49 | $32.66 | $32.49 | $32.66 | $32.66 | 675 |
| 2024-09-25 | $32.63 | $32.63 | $32.38 | $32.41 | $32.41 | 819 |
| 2024-09-24 | $32.87 | $32.88 | $32.85 | $32.88 | $32.88 | 458 |
| 2024-09-23 | $32.71 | $32.89 | $32.71 | $32.88 | $32.88 | 2,127 |
| 2024-09-20 | $32.78 | $32.86 | $32.72 | $32.75 | $32.75 | 3,127 |
| 2024-09-19 | $33.03 | $33.09 | $33.03 | $33.09 | $33.09 | 1,620 |
| 2024-09-18 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 146 |
| 2024-09-17 | $32.75 | $32.75 | $32.37 | $32.40 | $32.40 | 2,109 |
| 2024-09-16 | $31.90 | $32.14 | $31.90 | $32.14 | $32.14 | 659 |
| 2024-09-13 | $31.80 | $31.94 | $31.80 | $31.94 | $31.94 | 893 |
| 2024-09-12 | $31.04 | $31.11 | $31.04 | $31.11 | $31.11 | 572 |
| 2024-09-11 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 172 |
| 2024-09-10 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 100 |
| 2024-09-09 | $30.80 | $30.80 | $30.63 | $30.63 | $30.63 | 564 |
| 2024-09-06 | $30.68 | $30.78 | $30.60 | $30.60 | $30.60 | 4,384 |
| 2024-09-05 | $31.02 | $31.06 | $31.02 | $31.06 | $31.06 | 257 |
| 2024-09-04 | $31.40 | $31.40 | $31.26 | $31.30 | $31.30 | 1,291 |
| 2024-09-03 | $32.28 | $32.28 | $31.39 | $31.39 | $31.39 | 1,072 |
| 2024-08-30 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 5 |
| 2024-08-29 | $32.42 | $32.42 | $32.23 | $32.23 | $32.23 | 538 |
| 2024-08-28 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 444 |
| 2024-08-27 | $32.26 | $32.26 | $32.23 | $32.23 | $32.23 | 366 |
| 2024-08-26 | $32.51 | $32.64 | $32.41 | $32.41 | $32.41 | 3,054 |
| 2024-08-23 | $32.16 | $32.47 | $32.15 | $32.47 | $32.47 | 787 |
| 2024-08-22 | $31.61 | $31.61 | $31.46 | $31.46 | $31.46 | 1,799 |
| 2024-08-21 | $31.65 | $31.79 | $31.65 | $31.74 | $31.74 | 1,596 |
| 2024-08-20 | $31.55 | $31.56 | $31.53 | $31.53 | $31.53 | 2,061 |
| 2024-08-19 | $31.79 | $31.85 | $31.79 | $31.85 | $31.85 | 2,162 |
| 2024-08-16 | $31.47 | $31.47 | $31.42 | $31.42 | $31.42 | 888 |
| 2024-08-15 | $31.45 | $31.45 | $31.35 | $31.35 | $31.35 | 100 |
| 2024-08-14 | $30.92 | $30.92 | $30.73 | $30.73 | $30.73 | 2,818 |
| 2024-08-13 | $30.84 | $30.95 | $30.84 | $30.89 | $30.89 | 408 |
| 2024-08-12 | $30.66 | $30.74 | $30.26 | $30.47 | $30.47 | 1,711 |
| 2024-08-09 | $30.84 | $30.84 | $30.81 | $30.81 | $30.81 | 235 |
| 2024-08-08 | $30.51 | $30.65 | $30.51 | $30.65 | $30.65 | 686 |
| 2024-08-07 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 15 |
| 2024-08-06 | $30.51 | $30.51 | $30.28 | $30.28 | $30.28 | 263 |
| 2024-08-05 | $29.54 | $30.02 | $29.54 | $30.02 | $30.02 | 932 |
| 2024-08-02 | $31.41 | $31.41 | $30.68 | $30.87 | $30.87 | 919 |
| 2024-08-01 | $31.98 | $31.99 | $31.83 | $31.99 | $31.99 | 408 |
| 2024-07-31 | $32.97 | $33.57 | $32.97 | $33.06 | $33.06 | 4,632 |
| 2024-07-30 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 522 |
| 2024-07-29 | $33.33 | $33.33 | $32.77 | $32.92 | $32.92 | 1,248 |
| 2024-07-26 | $33.23 | $33.25 | $33.19 | $33.19 | $33.19 | 973 |
| 2024-07-25 | $32.53 | $32.70 | $32.53 | $32.70 | $32.70 | 3,279 |
| 2024-07-24 | $32.88 | $32.88 | $32.47 | $32.47 | $32.47 | 1,065 |
| 2024-07-23 | $32.91 | $33.26 | $32.91 | $33.11 | $33.11 | 3,578 |
| 2024-07-22 | $32.69 | $32.98 | $32.56 | $32.98 | $32.98 | 2,362 |
| 2024-07-19 | $32.58 | $32.58 | $32.32 | $32.41 | $32.41 | 642 |
| 2024-07-18 | $33.37 | $33.37 | $32.59 | $32.70 | $32.70 | 3,489 |
| 2024-07-17 | $33.75 | $33.75 | $33.15 | $33.15 | $33.15 | 14,311 |
| 2024-07-16 | $32.98 | $33.71 | $32.98 | $33.71 | $33.71 | 3,224 |
| 2024-07-15 | $32.65 | $32.65 | $32.41 | $32.52 | $32.52 | 16,898 |
| 2024-07-12 | $32.12 | $32.18 | $32.06 | $32.06 | $32.06 | 2,661 |
| 2024-07-11 | $31.54 | $31.87 | $31.54 | $31.81 | $31.81 | 8,189 |
| 2024-07-10 | $30.89 | $31.14 | $30.83 | $31.08 | $31.08 | 13,928 |
| 2024-07-09 | $30.78 | $30.84 | $30.64 | $30.67 | $30.67 | 3,808 |
| 2024-07-08 | $30.90 | $30.91 | $30.83 | $30.83 | $30.83 | 722 |
| 2024-07-05 | $31.16 | $31.16 | $30.71 | $30.74 | $30.74 | 3,142 |
| 2024-07-03 | $31.01 | $31.01 | $30.92 | $30.92 | $30.92 | 8,865 |
| 2024-07-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 3 |
| 2024-07-01 | $30.50 | $30.73 | $30.50 | $30.73 | $30.73 | 1,574 |
| 2024-06-28 | $30.93 | $31.03 | $30.87 | $30.87 | $30.87 | 618 |
| 2024-06-27 | $30.49 | $30.63 | $30.49 | $30.63 | $30.63 | 348 |
| 2024-06-26 | $30.56 | $30.56 | $30.51 | $30.51 | $30.51 | 377 |
| 2024-06-25 | $30.44 | $30.44 | $30.38 | $30.44 | $30.44 | 650 |
| 2024-06-24 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 5 |
| 2024-06-21 | $30.43 | $30.43 | $30.41 | $30.41 | $30.41 | 621 |
| 2024-06-20 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 82 |
| 2024-06-18 | $30.54 | $30.66 | $30.54 | $30.60 | $30.60 | 731 |
| 2024-06-17 | $30.36 | $30.44 | $30.25 | $30.44 | $30.44 | 9,815 |
| 2024-06-14 | $30.18 | $30.25 | $30.18 | $30.25 | $30.25 | 1,528 |
| 2024-06-13 | $30.57 | $30.77 | $30.57 | $30.77 | $30.77 | 2,873 |
| 2024-06-12 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 114 |
| 2024-06-11 | $30.17 | $30.41 | $30.17 | $30.41 | $30.41 | 4,325 |
| 2024-06-10 | $30.45 | $30.56 | $30.45 | $30.56 | $30.56 | 2,368 |
| 2024-06-07 | $30.62 | $30.70 | $30.53 | $30.58 | $30.58 | 1,546 |
| 2024-06-06 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 2 |
| 2024-06-05 | $30.95 | $30.95 | $30.86 | $30.93 | $30.93 | 2,999 |
| 2024-06-04 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 1 |
| 2024-06-03 | $30.94 | $30.95 | $30.84 | $30.88 | $30.88 | 710 |
| 2024-05-31 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 70 |
| 2024-05-30 | $30.91 | $30.91 | $30.80 | $30.84 | $30.84 | 3,238 |
| 2024-05-29 | $30.57 | $30.65 | $30.55 | $30.55 | $30.55 | 2,406 |
| 2024-05-28 | $31.10 | $31.13 | $30.93 | $30.93 | $30.93 | 5,973 |
| 2024-05-24 | $31.01 | $31.08 | $31.01 | $31.08 | $31.08 | 237 |
| 2024-05-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 41 |
| 2024-05-22 | $31.31 | $31.31 | $31.12 | $31.12 | $31.12 | 543 |
| 2024-05-21 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 20 |
| 2024-05-20 | $31.46 | $31.47 | $31.35 | $31.35 | $31.35 | 968 |
| 2024-05-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 8 |
| 2024-05-16 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 33 |
| 2024-05-15 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 5 |
| 2024-05-14 | $31.01 | $31.11 | $31.01 | $31.11 | $31.11 | 482 |
| 2024-05-13 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 19 |
| 2024-05-10 | $30.88 | $30.88 | $30.83 | $30.85 | $30.85 | 2,163 |
| 2024-05-09 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 1 |
| 2024-05-08 | $30.53 | $30.68 | $30.53 | $30.68 | $30.68 | 611 |
| 2024-05-07 | $30.95 | $30.98 | $30.78 | $30.78 | $30.78 | 862 |
| 2024-05-06 | $30.73 | $30.73 | $30.64 | $30.67 | $30.67 | 1,270 |
| 2024-05-03 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 3 |
| 2024-05-02 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 120 |
| 2024-05-01 | $29.45 | $29.51 | $29.42 | $29.51 | $29.51 | 2,494 |
| 2024-04-30 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 3 |
| 2024-04-29 | $30.24 | $30.34 | $30.24 | $30.34 | $30.34 | 1,832 |
| 2024-04-26 | $30.18 | $30.18 | $30.17 | $30.17 | $30.17 | 914 |
| 2024-04-25 | $29.69 | $29.91 | $29.69 | $29.91 | $29.91 | 226 |
| 2024-04-24 | $29.76 | $29.99 | $29.76 | $29.99 | $29.99 | 553 |
| 2024-04-23 | $29.80 | $30.01 | $29.80 | $30.01 | $30.01 | 285 |
| 2024-04-22 | $29.50 | $29.55 | $29.50 | $29.55 | $29.55 | 125 |
| 2024-04-19 | $29.32 | $29.33 | $29.30 | $29.33 | $29.33 | 2,710 |
| 2024-04-18 | $29.22 | $29.28 | $29.22 | $29.25 | $29.25 | 1,620 |
| 2024-04-17 | $29.57 | $29.58 | $29.38 | $29.38 | $29.38 | 910 |
| 2024-04-16 | $29.49 | $29.68 | $29.49 | $29.68 | $29.68 | 204 |
| 2024-04-15 | $29.62 | $29.74 | $29.62 | $29.74 | $29.74 | 704 |
| 2024-04-12 | $30.08 | $30.08 | $29.90 | $29.97 | $29.97 | 646 |
| 2024-04-11 | $30.20 | $30.33 | $30.18 | $30.33 | $30.33 | 876 |
| 2024-04-10 | $30.03 | $30.20 | $30.03 | $30.20 | $30.20 | 457 |
| 2024-04-09 | $30.84 | $30.88 | $30.84 | $30.88 | $30.88 | 120 |
| 2024-04-08 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 116 |
| 2024-04-05 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 4 |
| 2024-04-04 | $31.15 | $31.19 | $30.52 | $30.59 | $30.59 | 5,012 |
| 2024-04-03 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 32 |
| 2024-04-02 | $30.82 | $30.82 | $30.61 | $30.75 | $30.75 | 1,670 |
| 2024-04-01 | $31.30 | $31.30 | $31.22 | $31.26 | $31.26 | 1,134 |
| 2024-03-28 | $31.46 | $31.57 | $31.46 | $31.57 | $31.57 | 711 |
| 2024-03-27 | $31.04 | $31.34 | $31.04 | $31.34 | $31.34 | 463 |
| 2024-03-26 | $30.87 | $30.87 | $30.73 | $30.73 | $30.73 | 356 |
| 2024-03-25 | $30.95 | $30.96 | $30.82 | $30.82 | $30.82 | 363 |
| 2024-03-22 | $30.79 | $30.87 | $30.76 | $30.76 | $30.76 | 7,000 |
| 2024-03-21 | $31.12 | $31.12 | $31.11 | $31.11 | $31.11 | 982 |
| 2024-03-20 | $30.28 | $30.71 | $30.20 | $30.71 | $30.71 | 3,042 |
| 2024-03-19 | $30.05 | $30.25 | $30.05 | $30.24 | $30.24 | 972 |
| 2024-03-18 | $30.08 | $30.12 | $30.05 | $30.05 | $30.05 | 2,232 |
| 2024-03-15 | $30.21 | $30.24 | $30.16 | $30.20 | $30.20 | 2,584 |
| 2024-03-14 | $30.14 | $30.24 | $30.09 | $30.17 | $30.17 | 4,174 |
| 2024-03-13 | $30.67 | $30.68 | $30.64 | $30.64 | $30.64 | 1,387 |
| 2024-03-12 | $30.47 | $30.59 | $30.46 | $30.59 | $30.59 | 4,350 |
| 2024-03-11 | $30.46 | $30.58 | $30.40 | $30.57 | $30.57 | 1,557 |
| 2024-03-08 | $30.93 | $30.96 | $30.73 | $30.79 | $30.79 | 594 |
| 2024-03-07 | $30.88 | $31.01 | $30.86 | $30.95 | $30.95 | 2,563 |
| 2024-03-06 | $30.61 | $30.77 | $30.61 | $30.62 | $30.62 | 2,621 |
| 2024-03-05 | $30.54 | $30.58 | $30.25 | $30.42 | $30.42 | 8,272 |
| 2024-03-04 | $30.66 | $30.66 | $30.44 | $30.44 | $30.44 | 1,108 |
| 2024-03-01 | $30.36 | $30.36 | $30.35 | $30.35 | $30.35 | 1,001 |
| 2024-02-29 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 33 |
| 2024-02-28 | $29.87 | $29.87 | $29.84 | $29.84 | $29.84 | 602 |
| 2024-02-27 | $30.09 | $30.09 | $30.00 | $30.06 | $30.06 | 492 |
| 2024-02-26 | $29.86 | $29.87 | $29.82 | $29.86 | $29.86 | 914 |
| 2024-02-23 | $29.54 | $29.82 | $29.54 | $29.73 | $29.73 | 4,731 |
| 2024-02-22 | $29.48 | $29.79 | $29.37 | $29.72 | $29.72 | 10,222 |
| 2024-02-21 | $29.35 | $29.36 | $29.28 | $29.28 | $29.28 | 689 |
| 2024-02-20 | $29.34 | $29.36 | $29.34 | $29.36 | $29.36 | 406 |
| 2024-02-16 | $30.12 | $30.12 | $29.77 | $29.77 | $29.77 | 3,912 |
| 2024-02-15 | $29.93 | $30.40 | $29.93 | $30.37 | $30.37 | 2,079 |
| 2024-02-14 | $29.32 | $29.63 | $29.32 | $29.63 | $29.63 | 5,117 |
| 2024-02-13 | $29.37 | $29.39 | $28.98 | $28.98 | $28.98 | 7,688 |
| 2024-02-12 | $29.96 | $30.04 | $29.96 | $29.96 | $29.96 | 1,411 |
| 2024-02-09 | $29.28 | $29.53 | $29.23 | $29.48 | $29.48 | 2,244 |
| 2024-02-08 | $29.08 | $29.21 | $29.08 | $29.21 | $29.21 | 1,959 |
| 2024-02-07 | $28.82 | $29.04 | $28.82 | $29.04 | $29.04 | 1,797 |
| 2024-02-06 | $28.75 | $28.93 | $28.75 | $28.93 | $28.93 | 835 |
| 2024-02-05 | $28.60 | $28.85 | $28.55 | $28.85 | $28.85 | 7,513 |
| 2024-02-02 | $29.17 | $29.17 | $29.11 | $29.11 | $29.11 | 227 |
| 2024-02-01 | $28.98 | $29.29 | $28.90 | $29.21 | $29.21 | 4,000 |
| 2024-01-31 | $29.45 | $29.54 | $29.07 | $29.07 | $29.07 | 3,827 |
| 2024-01-30 | $29.63 | $29.73 | $29.59 | $29.69 | $29.69 | 5,127 |
| 2024-01-29 | $29.29 | $29.60 | $29.29 | $29.58 | $29.58 | 530 |
| 2024-01-26 | $29.35 | $29.35 | $29.25 | $29.26 | $29.26 | 2,700 |
| 2024-01-25 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 68 |
| 2024-01-24 | $29.26 | $29.38 | $28.91 | $28.91 | $28.91 | 7,635 |
| 2024-01-23 | $29.03 | $29.15 | $29.03 | $29.15 | $29.15 | 3,876 |
| 2024-01-22 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 150 |
| 2024-01-19 | $28.43 | $28.83 | $28.43 | $28.83 | $28.83 | 254 |
| 2024-01-18 | $28.19 | $28.47 | $28.19 | $28.47 | $28.47 | 2,921 |
| 2024-01-17 | $28.01 | $28.04 | $27.94 | $28.04 | $28.04 | 4,393 |
| 2024-01-16 | $28.29 | $28.29 | $28.10 | $28.10 | $28.10 | 462 |
| 2024-01-12 | $28.38 | $28.44 | $28.38 | $28.44 | $28.44 | 825 |
| 2024-01-11 | $28.31 | $28.37 | $28.31 | $28.35 | $28.35 | 699 |
| 2024-01-10 | $28.70 | $28.70 | $28.33 | $28.49 | $28.49 | 1,280 |
| 2024-01-09 | $28.51 | $28.51 | $28.48 | $28.48 | $28.48 | 896 |
| 2024-01-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2024-01-05 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 77 |
| 2024-01-04 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 31 |
| 2024-01-03 | $28.61 | $28.77 | $28.39 | $28.39 | $28.39 | 9,499 |
| 2024-01-02 | $29.10 | $29.10 | $28.92 | $28.92 | $28.92 | 1,022 |
| 2023-12-29 | $29.46 | $29.46 | $29.12 | $29.12 | $29.12 | 7,279 |
| 2023-12-28 | $29.49 | $29.50 | $29.49 | $29.50 | $29.50 | 562 |
| 2023-12-27 | $29.63 | $29.79 | $29.53 | $29.56 | $29.56 | 2,886 |
| 2023-12-26 | $29.46 | $29.63 | $29.46 | $29.63 | $29.63 | 273 |
| 2023-12-22 | $29.57 | $29.61 | $29.46 | $29.46 | $29.46 | 2,538 |
| 2023-12-21 | $29.21 | $29.31 | $29.10 | $29.31 | $29.31 | 3,044 |
| 2023-12-20 | $29.59 | $29.60 | $29.01 | $29.01 | $29.01 | 4,945 |
| 2023-12-19 | $29.27 | $29.33 | $29.27 | $29.32 | $29.32 | 1,447 |
| 2023-12-18 | $28.86 | $28.86 | $28.82 | $28.84 | $28.84 | 2,446 |
| 2023-12-15 | $29.40 | $29.40 | $28.71 | $28.85 | $28.85 | 2,906 |
| 2023-12-14 | $28.91 | $29.03 | $28.70 | $29.03 | $29.03 | 1,302 |
| 2023-12-13 | $26.95 | $28.01 | $26.87 | $28.01 | $28.01 | 7,272 |
| 2023-12-12 | $27.06 | $27.06 | $27.02 | $27.02 | $27.02 | 375 |
| 2023-12-11 | $27.19 | $27.24 | $27.19 | $27.24 | $27.24 | 1,704 |
| 2023-12-08 | $27.22 | $27.24 | $27.09 | $27.19 | $27.19 | 2,561 |
| 2023-12-07 | $26.85 | $26.96 | $26.83 | $26.96 | $26.96 | 960 |
| 2023-12-06 | $27.21 | $27.21 | $26.63 | $26.63 | $26.63 | 833 |
| 2023-12-05 | $26.84 | $26.87 | $26.67 | $26.73 | $26.73 | 2,755 |
| 2023-12-04 | $27.02 | $27.15 | $27.02 | $27.15 | $27.15 | 360 |
| 2023-12-01 | $26.41 | $26.89 | $26.38 | $26.89 | $26.89 | 3,268 |
| 2023-11-30 | $26.11 | $26.11 | $26.05 | $26.05 | $26.05 | 385 |
| 2023-11-29 | $25.99 | $25.99 | $25.96 | $25.96 | $25.96 | 9,634 |
| 2023-11-28 | $25.71 | $25.73 | $25.71 | $25.73 | $25.73 | 250 |
| 2023-11-27 | $25.84 | $25.86 | $25.81 | $25.86 | $25.86 | 2,721 |
| 2023-11-24 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
| 2023-11-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 5 |
| 2023-11-21 | $25.73 | $25.77 | $25.69 | $25.69 | $25.69 | 1,668 |
| 2023-11-20 | $25.99 | $26.02 | $25.99 | $26.02 | $26.02 | 404 |
| 2023-11-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2023-11-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 7 |
| 2023-11-15 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 43 |
| 2023-11-14 | $25.96 | $25.96 | $25.91 | $25.95 | $25.95 | 8,669 |
| 2023-11-13 | $24.46 | $24.63 | $24.46 | $24.59 | $24.59 | 416 |
| 2023-11-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,968 |
| 2023-11-09 | $24.45 | $24.49 | $24.26 | $24.26 | $24.26 | 1,968 |
| 2023-11-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 3 |
| 2023-11-07 | $24.76 | $24.76 | $24.69 | $24.71 | $24.71 | 1,389 |
| 2023-11-06 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1,442 |
| 2023-11-03 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 25 |
| 2023-11-02 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 48 |
| 2023-11-01 | $23.63 | $23.96 | $23.63 | $23.96 | $23.96 | 2,584 |
| 2023-10-31 | $23.63 | $23.76 | $23.63 | $23.76 | $23.76 | 161 |
| 2023-10-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2023-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 70 |
| 2023-10-26 | $23.83 | $23.90 | $23.70 | $23.70 | $23.70 | 1,105 |
| 2023-10-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 357 |
| 2023-10-24 | $23.87 | $23.87 | $23.76 | $23.76 | $23.76 | 357 |
| 2023-10-23 | $23.72 | $23.75 | $23.72 | $23.75 | $23.75 | 221 |
| 2023-10-20 | $23.99 | $24.04 | $23.90 | $23.90 | $23.90 | 2,445 |
| 2023-10-19 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 4 |
| 2023-10-18 | $24.64 | $24.64 | $24.63 | $24.63 | $24.63 | 103 |
| 2023-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 77 |
| 2023-10-16 | $24.84 | $24.84 | $24.70 | $24.76 | $24.76 | 1,267 |
| 2023-10-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 6 |
| 2023-10-12 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 6 |
| 2023-10-11 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 4 |
| 2023-10-10 | $25.11 | $25.11 | $24.99 | $24.99 | $24.99 | 733 |
| 2023-10-09 | $24.69 | $24.76 | $24.64 | $24.76 | $24.76 | 1,361 |
| 2023-10-06 | $24.56 | $24.56 | $24.47 | $24.47 | $24.47 | 219 |
| 2023-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2023-10-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,357 |
| 2023-10-03 | $24.46 | $24.46 | $24.33 | $24.33 | $24.33 | 105 |
| 2023-10-02 | $24.57 | $24.70 | $24.57 | $24.70 | $24.70 | 453 |
| 2023-09-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
| 2023-09-28 | $25.17 | $25.26 | $25.13 | $25.26 | $25.26 | 2,632 |
| 2023-09-27 | $25.10 | $25.13 | $24.99 | $25.02 | $25.02 | 4,249 |
| 2023-09-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 93 |
| 2023-09-25 | $24.87 | $25.07 | $24.87 | $25.07 | $25.07 | 1,201 |
| 2023-09-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2023-09-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2,562 |
| 2023-09-20 | $25.61 | $25.63 | $25.15 | $25.15 | $25.15 | 2,562 |
| 2023-09-19 | $25.32 | $25.44 | $25.32 | $25.41 | $25.41 | 1,971 |
| 2023-09-18 | $25.58 | $25.58 | $25.50 | $25.50 | $25.50 | 542 |
| 2023-09-15 | $25.59 | $25.59 | $25.56 | $25.56 | $25.56 | 2,305 |
| 2023-09-14 | $25.66 | $25.89 | $25.41 | $25.84 | $25.84 | 3,383 |
| 2023-09-13 | $25.53 | $25.57 | $25.44 | $25.47 | $25.47 | 2,122 |
| 2023-09-12 | $25.70 | $25.73 | $25.62 | $25.66 | $25.66 | 1,401 |
| 2023-09-11 | $25.72 | $25.74 | $25.55 | $25.55 | $25.55 | 1,832 |
| 2023-09-08 | $25.60 | $25.71 | $25.52 | $25.63 | $25.63 | 2,734 |
| 2023-09-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 876 |
| 2023-09-06 | $25.85 | $25.95 | $25.85 | $25.95 | $25.95 | 876 |
| 2023-09-05 | $26.30 | $26.30 | $26.10 | $26.10 | $26.10 | 1,791 |
| 2023-09-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1,105 |
| 2023-08-31 | $26.21 | $26.38 | $26.21 | $26.29 | $26.29 | 1,105 |
| 2023-08-30 | $26.24 | $26.35 | $26.24 | $26.28 | $26.28 | 7,265 |
| 2023-08-29 | $26.00 | $26.59 | $26.00 | $26.21 | $26.21 | 10,235 |
| 2023-08-28 | $25.78 | $26.04 | $25.72 | $26.01 | $26.01 | 2,444 |
| 2023-08-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2023-08-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 21 |
| 2023-08-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 21 |
| 2023-08-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 868 |
| 2023-08-21 | $25.82 | $25.82 | $25.58 | $25.68 | $25.68 | 868 |
| 2023-08-18 | $25.77 | $25.78 | $25.72 | $25.72 | $25.72 | 639 |
| 2023-08-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 85 |
| 2023-08-16 | $25.09 | $26.40 | $25.09 | $26.14 | $26.14 | 6,982 |
| 2023-08-15 | $26.32 | $26.32 | $26.28 | $26.29 | $26.29 | 711 |
| 2023-08-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2023-08-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2023-08-10 | $27.11 | $27.11 | $26.65 | $26.65 | $26.65 | 7,903 |
| 2023-08-09 | $26.96 | $27.00 | $26.96 | $26.96 | $26.96 | 400 |
| 2023-08-08 | $26.68 | $26.95 | $26.65 | $26.95 | $26.95 | 2,327 |
| 2023-08-07 | $26.97 | $27.20 | $26.97 | $27.20 | $27.20 | 1,339 |
| 2023-08-04 | $27.75 | $27.75 | $26.87 | $26.87 | $26.87 | 583 |
| 2023-08-03 | $26.66 | $26.88 | $26.62 | $26.88 | $26.88 | 4,187 |
| 2023-08-02 | $26.75 | $26.76 | $26.70 | $26.76 | $26.76 | 1,849 |
| 2023-08-01 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 2 |
| 2023-07-31 | $27.11 | $27.14 | $27.11 | $27.14 | $27.14 | 185 |
| 2023-07-28 | $26.93 | $26.93 | $26.92 | $26.92 | $26.92 | 121 |
| 2023-07-27 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2023-07-26 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 750 |
| 2023-07-25 | $26.77 | $26.81 | $26.69 | $26.69 | $26.69 | 2,074 |
| 2023-07-24 | $26.60 | $26.64 | $26.60 | $26.64 | $26.64 | 648 |
| 2023-07-21 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 5 |
| 2023-07-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 5 |
| 2023-07-19 | $26.86 | $26.86 | $26.60 | $26.72 | $26.72 | 13,719 |
| 2023-07-18 | $26.73 | $26.87 | $26.73 | $26.87 | $26.87 | 1,950 |
| 2023-07-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 4,020 |
| 2023-07-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 49 |
| 2023-07-13 | $26.49 | $26.78 | $26.49 | $26.76 | $26.76 | 3,685 |
| 2023-07-12 | $26.35 | $26.35 | $26.31 | $26.35 | $26.35 | 302 |
| 2023-07-11 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 52 |
| 2023-07-10 | $25.75 | $25.99 | $25.75 | $25.92 | $25.92 | 4,169 |
| 2023-07-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 28 |
| 2023-07-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-07-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-07-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 575 |
| 2023-06-30 | $25.70 | $25.77 | $25.70 | $25.73 | $25.73 | 575 |
| 2023-06-29 | $25.54 | $25.55 | $25.48 | $25.53 | $25.53 | 1,800 |
| 2023-06-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1,978 |
| 2023-06-27 | $25.14 | $25.26 | $25.14 | $25.26 | $25.26 | 1,978 |
| 2023-06-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2023-06-23 | $25.10 | $25.10 | $24.90 | $24.90 | $24.90 | 350 |
| 2023-06-22 | $25.29 | $25.35 | $25.24 | $25.24 | $25.24 | 1,345 |
| 2023-06-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 121 |
| 2023-06-20 | $25.36 | $25.58 | $25.36 | $25.57 | $25.57 | 5,027 |
| 2023-06-16 | $25.68 | $25.75 | $25.67 | $25.68 | $25.68 | 2,738 |
| 2023-06-15 | $25.57 | $25.81 | $25.57 | $25.74 | $25.74 | 597 |
| 2023-06-14 | $25.80 | $25.80 | $25.58 | $25.58 | $25.58 | 1,036 |
| 2023-06-13 | $25.82 | $25.86 | $25.77 | $25.81 | $25.81 | 963 |
| 2023-06-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 3 |
| 2023-06-09 | $25.61 | $25.61 | $25.39 | $25.39 | $25.39 | 991 |
| 2023-06-08 | $25.60 | $25.60 | $25.58 | $25.59 | $25.59 | 3,394 |
| 2023-06-07 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 700 |
| 2023-06-06 | $25.29 | $25.30 | $25.20 | $25.30 | $25.30 | 547 |
| 2023-06-05 | $24.94 | $24.95 | $24.80 | $24.80 | $24.80 | 6,948 |
| 2023-06-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 119 |
| 2023-06-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2,212 |
| 2023-05-31 | $23.93 | $24.02 | $23.93 | $23.95 | $23.95 | 2,212 |
| 2023-05-30 | $24.10 | $24.14 | $24.10 | $24.14 | $24.14 | 238 |
| 2023-05-26 | $24.22 | $24.32 | $24.22 | $24.28 | $24.28 | 562 |
| 2023-05-25 | $23.89 | $24.04 | $23.89 | $24.04 | $24.04 | 100 |
| 2023-05-24 | $24.33 | $24.33 | $24.16 | $24.16 | $24.16 | 520 |
| 2023-05-23 | $24.78 | $24.78 | $24.48 | $24.48 | $24.48 | 121 |
| 2023-05-22 | $24.42 | $24.56 | $24.42 | $24.56 | $24.56 | 254 |
| 2023-05-19 | $24.46 | $24.46 | $24.32 | $24.32 | $24.32 | 784 |
| 2023-05-18 | $24.42 | $24.43 | $24.41 | $24.43 | $24.43 | 2,080 |
| 2023-05-17 | $24.00 | $24.34 | $24.00 | $24.31 | $24.31 | 10,018 |
| 2023-05-16 | $24.04 | $24.08 | $23.86 | $23.86 | $23.86 | 2,326 |
| 2023-05-15 | $24.26 | $24.26 | $24.21 | $24.21 | $24.21 | 368 |
| 2023-05-12 | $24.04 | $24.04 | $23.92 | $23.92 | $23.92 | 180 |
| 2023-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2023-05-10 | $24.24 | $24.24 | $24.15 | $24.15 | $24.15 | 1,345 |
| 2023-05-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 49 |
| 2023-05-08 | $24.18 | $24.18 | $24.15 | $24.15 | $24.15 | 149 |
| 2023-05-05 | $24.17 | $24.20 | $24.17 | $24.20 | $24.20 | 100 |
| 2023-05-04 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2 |
| 2023-05-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2023-05-02 | $23.67 | $23.82 | $23.67 | $23.82 | $23.82 | 119 |
| 2023-05-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 36 |
| 2023-04-28 | $24.21 | $24.26 | $24.21 | $24.26 | $24.26 | 159 |
| 2023-04-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 973 |
| 2023-04-26 | $23.91 | $23.92 | $23.78 | $23.78 | $23.78 | 973 |
| 2023-04-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2023-04-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 17 |
| 2023-04-21 | $24.50 | $24.50 | $24.43 | $24.43 | $24.43 | 761 |
| 2023-04-20 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 171 |
| 2023-04-19 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 71 |
| 2023-04-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 6,709 |
| 2023-04-17 | $24.58 | $24.58 | $24.31 | $24.51 | $24.51 | 6,709 |
| 2023-04-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 17 |
| 2023-04-13 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 20 |
| 2023-04-12 | $24.46 | $24.46 | $24.43 | $24.43 | $24.43 | 278 |
| 2023-04-11 | $24.46 | $24.49 | $24.42 | $24.49 | $24.49 | 1,093 |
| 2023-04-10 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 6 |
| 2023-04-06 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 366 |
| 2023-04-05 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 366 |
| 2023-04-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1,348 |
| 2023-04-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2 |
| 2023-03-31 | $24.44 | $24.53 | $24.44 | $24.53 | $24.53 | 817 |
| 2023-03-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 83 |
| 2023-03-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 126 |
| 2023-03-28 | $23.90 | $23.96 | $23.82 | $23.84 | $23.84 | 2,951 |
| 2023-03-27 | $23.97 | $23.97 | $23.88 | $23.88 | $23.88 | 630 |
| 2023-03-24 | $23.60 | $23.76 | $23.60 | $23.76 | $23.76 | 1,384 |
| 2023-03-23 | $23.90 | $24.10 | $23.61 | $23.62 | $23.62 | 2,733 |
| 2023-03-22 | $23.94 | $23.95 | $23.70 | $23.70 | $23.70 | 501 |
| 2023-03-21 | $24.16 | $24.25 | $24.01 | $24.25 | $24.25 | 2,660 |
| 2023-03-20 | $23.77 | $23.81 | $23.77 | $23.80 | $23.80 | 475 |
| 2023-03-17 | $23.70 | $23.70 | $23.48 | $23.48 | $23.48 | 1,386 |
| 2023-03-16 | $23.94 | $24.05 | $23.83 | $23.91 | $23.91 | 5,218 |
| 2023-03-15 | $23.44 | $23.74 | $23.44 | $23.71 | $23.71 | 5,671 |
| 2023-03-14 | $24.34 | $24.34 | $24.16 | $24.16 | $24.16 | 320 |
| 2023-03-13 | $23.85 | $23.89 | $23.81 | $23.81 | $23.81 | 1,108 |
| 2023-03-10 | $24.41 | $24.43 | $24.16 | $24.43 | $24.43 | 1,136 |
| 2023-03-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 10 |
| 2023-03-08 | $25.38 | $25.39 | $25.15 | $25.25 | $25.25 | 4,011 |
| 2023-03-07 | $25.42 | $25.45 | $25.24 | $25.24 | $25.24 | 1,456 |
| 2023-03-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 102 |
| 2023-03-03 | $25.88 | $25.97 | $25.84 | $25.97 | $25.97 | 1,584 |
| 2023-03-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2 |
| 2023-03-01 | $25.43 | $25.50 | $25.43 | $25.50 | $25.50 | 401 |
| 2023-02-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2,000 |
| 2023-02-27 | $25.56 | $25.56 | $25.41 | $25.42 | $25.42 | 935 |
| 2023-02-24 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 12 |
| 2023-02-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 12 |
| 2023-02-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2,001 |
| 2023-02-21 | $25.64 | $25.64 | $25.37 | $25.37 | $25.37 | 2,001 |
| 2023-02-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 74 |
| 2023-02-16 | $26.20 | $26.21 | $25.98 | $25.98 | $25.98 | 942 |
| 2023-02-15 | $25.82 | $26.16 | $25.82 | $26.16 | $26.16 | 264 |
| 2023-02-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 3 |
| 2023-02-13 | $26.09 | $26.09 | $26.05 | $26.08 | $26.08 | 2,518 |
| 2023-02-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1 |
| 2023-02-09 | $25.88 | $25.88 | $25.76 | $25.76 | $25.76 | 450 |
| 2023-02-08 | $26.21 | $26.21 | $26.04 | $26.04 | $26.04 | 185 |
| 2023-02-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2023-02-06 | $26.12 | $26.12 | $26.08 | $26.08 | $26.08 | 835 |
| 2023-02-03 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 49 |
| 2023-02-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 18 |
| 2023-02-01 | $25.97 | $26.27 | $25.97 | $26.22 | $26.22 | 996 |
| 2023-01-31 | $25.92 | $25.93 | $25.92 | $25.93 | $25.93 | 100 |
| 2023-01-30 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 139 |
| 2023-01-27 | $25.72 | $25.76 | $25.72 | $25.76 | $25.76 | 186 |
| 2023-01-26 | $25.62 | $25.65 | $25.52 | $25.65 | $25.65 | 1,098 |
| 2023-01-25 | $25.47 | $25.55 | $25.46 | $25.55 | $25.55 | 918 |
| 2023-01-24 | $25.53 | $25.58 | $25.42 | $25.46 | $25.46 | 2,810 |
| 2023-01-23 | $25.31 | $25.51 | $25.31 | $25.51 | $25.51 | 934 |
| 2023-01-20 | $25.21 | $25.25 | $25.21 | $25.25 | $25.25 | 104 |
| 2023-01-19 | $25.00 | $25.06 | $24.90 | $24.94 | $24.94 | 2,346 |
| 2023-01-18 | $25.67 | $25.67 | $25.06 | $25.06 | $25.06 | 670 |
| 2023-01-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 108 |
| 2023-01-13 | $25.48 | $25.51 | $25.48 | $25.51 | $25.51 | 204 |
| 2023-01-12 | $25.15 | $25.37 | $25.15 | $25.37 | $25.37 | 208 |
| 2023-01-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 8 |
| 2023-01-10 | $24.37 | $24.64 | $24.37 | $24.58 | $24.58 | 19,188 |
| 2023-01-09 | $24.63 | $24.67 | $24.39 | $24.39 | $24.39 | 59,279 |
| 2023-01-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-01-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 183 |
| 2023-01-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 183 |
| 2023-01-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 37 |
| 2022-12-30 | $23.86 | $24.07 | $23.86 | $23.90 | $23.90 | 4,445 |
| 2022-12-29 | $23.81 | $23.89 | $23.81 | $23.89 | $23.89 | 235 |
| 2022-12-28 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 297 |
| 2022-12-27 | $23.92 | $23.92 | $23.72 | $23.73 | $23.73 | 2,100 |
| 2022-12-23 | $23.95 | $23.97 | $23.95 | $23.97 | $23.82 | 182 |
| 2022-12-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.73 | 159 |
| 2022-12-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.99 | 38 |
| 2022-12-20 | $23.89 | $23.92 | $23.84 | $23.85 | $23.70 | 2,743 |
| 2022-12-19 | $23.85 | $23.86 | $23.75 | $23.75 | $23.61 | 2,113 |
| 2022-12-16 | $23.83 | $23.93 | $23.83 | $23.93 | $23.78 | 480 |
| 2022-12-15 | $24.17 | $24.21 | $24.12 | $24.12 | $23.97 | 2,757 |
| 2022-12-14 | $24.92 | $24.98 | $24.71 | $24.71 | $24.56 | 829 |
| 2022-12-13 | $24.87 | $24.96 | $24.87 | $24.89 | $24.74 | 799 |
| 2022-12-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.48 | 0 |
| 2022-12-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.31 | 644 |
| 2022-12-08 | $24.67 | $24.70 | $24.57 | $24.57 | $24.42 | 644 |
| 2022-12-07 | $24.65 | $24.65 | $24.52 | $24.52 | $24.37 | 242 |
| 2022-12-06 | $24.61 | $24.61 | $24.49 | $24.56 | $24.56 | 686 |
| 2022-12-05 | $24.93 | $24.93 | $24.87 | $24.87 | $24.87 | 293 |
| 2022-12-02 | $25.11 | $25.44 | $24.89 | $25.44 | $25.44 | 1,207 |
| 2022-12-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 64 |
| 2022-11-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 64 |
| 2022-11-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 853 |
| 2022-11-28 | $24.89 | $24.89 | $24.64 | $24.66 | $24.66 | 853 |
| 2022-11-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 2 |
| 2022-11-23 | $24.98 | $25.05 | $24.98 | $25.05 | $25.05 | 1,016 |
| 2022-11-22 | $24.92 | $25.17 | $24.92 | $25.09 | $25.09 | 10,659 |
| 2022-11-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 4 |
| 2022-11-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 201 |
| 2022-11-17 | $24.74 | $24.74 | $24.63 | $24.73 | $24.73 | 201 |
| 2022-11-16 | $24.92 | $24.93 | $24.90 | $24.90 | $24.90 | 629 |
| 2022-11-15 | $25.53 | $25.53 | $25.32 | $25.32 | $25.32 | 1,920 |
| 2022-11-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 80 |
| 2022-11-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 2 |
| 2022-11-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2 |
| 2022-11-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 37 |
| 2022-11-08 | $24.44 | $24.58 | $24.37 | $24.37 | $24.37 | 2,361 |
| 2022-11-07 | $24.15 | $24.31 | $24.15 | $24.28 | $24.28 | 1,160 |
| 2022-11-04 | $24.20 | $24.20 | $24.17 | $24.17 | $24.17 | 500 |
| 2022-11-03 | $23.88 | $23.95 | $23.88 | $23.89 | $23.89 | 1,300 |
| 2022-11-02 | $24.01 | $24.10 | $24.01 | $24.06 | $24.06 | 3,092 |
| 2022-11-01 | $24.69 | $24.71 | $24.62 | $24.71 | $24.71 | 2,200 |
| 2022-10-31 | $24.58 | $24.69 | $24.58 | $24.62 | $24.62 | 1,203 |
| 2022-10-28 | $24.24 | $24.60 | $24.24 | $24.60 | $24.60 | 2,434 |
| 2022-10-27 | $24.28 | $24.32 | $24.25 | $24.27 | $24.27 | 2,773 |
| 2022-10-26 | $24.45 | $24.67 | $24.45 | $24.46 | $24.46 | 7,951 |
| 2022-10-25 | $23.89 | $24.06 | $23.89 | $24.06 | $24.06 | 6,028 |
| 2022-10-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 7 |
| 2022-10-21 | $23.29 | $23.60 | $23.29 | $23.57 | $23.57 | 66,065 |
| 2022-10-20 | $23.23 | $23.23 | $23.00 | $23.01 | $23.01 | 1,093 |
| 2022-10-19 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 700 |
| 2022-10-18 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 700 |
| 2022-10-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 86 |
| 2022-10-14 | $22.97 | $23.00 | $22.64 | $22.64 | $22.64 | 2,250 |
| 2022-10-13 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 200 |
| 2022-10-12 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 200 |
| 2022-10-11 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1,135 |
| 2022-10-10 | $22.88 | $22.88 | $22.82 | $22.82 | $22.82 | 1,135 |
| 2022-10-07 | $23.24 | $23.24 | $22.90 | $22.90 | $22.90 | 491 |
| 2022-10-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 9 |
| 2022-10-05 | $23.65 | $23.71 | $23.65 | $23.71 | $23.71 | 200 |
| 2022-10-04 | $23.87 | $23.93 | $23.87 | $23.93 | $23.93 | 192 |
| 2022-10-03 | $23.10 | $23.11 | $23.07 | $23.07 | $23.07 | 443 |
| 2022-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 59 |
| 2022-09-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 227 |
| 2022-09-28 | $22.87 | $23.13 | $22.87 | $23.13 | $23.13 | 227 |
| 2022-09-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-09-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 454 |
| 2022-09-23 | $22.79 | $22.91 | $22.74 | $22.91 | $22.91 | 454 |
| 2022-09-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1,135 |
| 2022-09-21 | $24.10 | $24.11 | $23.91 | $23.91 | $23.91 | 1,135 |
| 2022-09-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 67 |
| 2022-09-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 44 |
| 2022-09-16 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 44 |
| 2022-09-15 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 100 |
| 2022-09-14 | $24.95 | $24.95 | $24.71 | $24.88 | $24.88 | 3,043 |
| 2022-09-13 | $24.99 | $24.99 | $24.88 | $24.88 | $24.88 | 270 |
| 2022-09-12 | $25.72 | $25.85 | $25.72 | $25.84 | $25.84 | 597 |
| 2022-09-09 | $25.47 | $25.56 | $25.47 | $25.56 | $25.56 | 121 |
| 2022-09-08 | $24.92 | $25.07 | $24.92 | $25.07 | $25.07 | 132 |
| 2022-09-07 | $24.77 | $24.90 | $24.77 | $24.90 | $24.90 | 914 |
| 2022-09-06 | $24.63 | $24.63 | $24.49 | $24.49 | $24.49 | 1,231 |
| 2022-09-02 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 3 |
| 2022-09-01 | $24.68 | $24.88 | $24.68 | $24.88 | $24.88 | 2,444 |
| 2022-08-31 | $25.23 | $25.27 | $25.21 | $25.21 | $25.21 | 432 |
| 2022-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 51 |
| 2022-08-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 3 |
| 2022-08-26 | $25.87 | $25.87 | $25.83 | $25.83 | $25.83 | 495 |
| 2022-08-25 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 1 |
| 2022-08-24 | $26.16 | $26.24 | $26.16 | $26.24 | $26.24 | 781 |
| 2022-08-23 | $26.21 | $26.21 | $26.07 | $26.07 | $26.07 | 1,753 |
| 2022-08-22 | $26.02 | $26.32 | $26.02 | $26.16 | $26.16 | 5,478 |
| 2022-08-19 | $26.43 | $26.46 | $26.43 | $26.46 | $26.46 | 1,061 |
| 2022-08-18 | $27.01 | $27.05 | $26.94 | $27.05 | $27.05 | 308 |
| 2022-08-17 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 4 |
| 2022-08-16 | $27.54 | $27.55 | $27.47 | $27.47 | $27.47 | 945 |
| 2022-08-15 | $27.30 | $27.47 | $27.30 | $27.47 | $27.47 | 646 |
| 2022-08-12 | $27.24 | $27.38 | $27.24 | $27.38 | $27.38 | 394 |
| 2022-08-11 | $27.01 | $27.01 | $26.82 | $26.84 | $26.84 | 642 |
| 2022-08-10 | $26.75 | $26.78 | $26.70 | $26.78 | $26.78 | 413 |
| 2022-08-09 | $26.14 | $26.20 | $25.75 | $25.75 | $25.75 | 2,055 |
| 2022-08-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 47 |
| 2022-08-05 | $25.91 | $26.00 | $25.91 | $26.00 | $26.00 | 1,032 |
| 2022-08-04 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 31 |
| 2022-08-03 | $25.73 | $25.90 | $25.73 | $25.85 | $25.85 | 1,347 |
| 2022-08-02 | $25.64 | $25.71 | $25.58 | $25.58 | $25.58 | 852 |
| 2022-08-01 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 13 |
| 2022-07-29 | $25.48 | $25.64 | $25.48 | $25.64 | $25.64 | 448 |
| 2022-07-28 | $25.17 | $25.38 | $25.15 | $25.38 | $25.38 | 1,027 |
| 2022-07-27 | $24.82 | $25.11 | $24.82 | $25.11 | $25.11 | 358 |
| 2022-07-26 | $24.63 | $24.63 | $24.56 | $24.56 | $24.56 | 2,657 |
| 2022-07-25 | $24.66 | $24.72 | $24.66 | $24.72 | $24.72 | 101 |
| 2022-07-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2022-07-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 30 |
| 2022-07-20 | $24.70 | $24.72 | $24.70 | $24.72 | $24.72 | 132 |
| 2022-07-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 30 |
| 2022-07-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2 |
| 2022-07-15 | $23.66 | $23.66 | $23.64 | $23.66 | $23.66 | 533 |
| 2022-07-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2022-07-13 | $23.66 | $23.66 | $23.52 | $23.54 | $23.54 | 1,761 |
| 2022-07-12 | $23.69 | $23.76 | $23.56 | $23.56 | $23.56 | 691 |
| 2022-07-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 19 |
| 2022-07-08 | $24.18 | $24.19 | $24.17 | $24.17 | $24.17 | 1,383 |
| 2022-07-07 | $23.69 | $24.17 | $23.69 | $24.15 | $24.15 | 519 |
| 2022-07-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2022-07-05 | $23.46 | $23.69 | $23.42 | $23.69 | $23.69 | 523 |
| 2022-07-01 | $23.55 | $23.69 | $23.55 | $23.69 | $23.69 | 6,333 |
| 2022-06-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-06-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2 |
| 2022-06-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2 |
| 2022-06-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2022-06-24 | $24.26 | $24.29 | $24.08 | $24.29 | $24.29 | 2,404 |
| 2022-06-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 182 |
| 2022-06-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 105 |
| 2022-06-21 | $23.60 | $23.65 | $23.45 | $23.54 | $23.54 | 4,979 |
| 2022-06-17 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 434 |
| 2022-06-16 | $23.50 | $23.50 | $23.20 | $23.23 | $23.23 | 2,328 |
| 2022-06-15 | $23.95 | $24.19 | $23.95 | $24.19 | $24.19 | 128 |
| 2022-06-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,871 |
| 2022-06-13 | $24.01 | $24.01 | $23.96 | $23.97 | $23.97 | 1,871 |
| 2022-06-10 | $25.14 | $25.14 | $25.11 | $25.11 | $25.11 | 599 |
| 2022-06-09 | $25.94 | $25.94 | $25.68 | $25.68 | $25.68 | 1,506 |
| 2022-06-08 | $26.47 | $26.49 | $26.09 | $26.09 | $26.09 | 4,579 |
| 2022-06-07 | $26.25 | $26.51 | $26.25 | $26.51 | $26.51 | 2,432 |
| 2022-06-06 | $26.25 | $26.25 | $26.19 | $26.21 | $26.21 | 305 |
| 2022-06-03 | $26.14 | $26.14 | $26.05 | $26.09 | $26.09 | 1,321 |
| 2022-06-02 | $26.30 | $26.44 | $26.30 | $26.44 | $26.44 | 201 |
| 2022-06-01 | $25.71 | $25.92 | $25.71 | $25.92 | $25.92 | 101 |
| 2022-05-31 | $26.20 | $26.20 | $26.04 | $26.04 | $26.04 | 102 |
| 2022-05-27 | $26.09 | $26.23 | $26.07 | $26.23 | $26.23 | 400 |
| 2022-05-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 687 |
| 2022-05-25 | $25.13 | $25.14 | $24.95 | $25.14 | $25.14 | 687 |
| 2022-05-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 17 |
| 2022-05-23 | $25.04 | $25.15 | $25.04 | $25.15 | $25.15 | 426 |
| 2022-05-20 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 703 |
| 2022-05-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 5 |
| 2022-05-18 | $25.00 | $25.00 | $24.77 | $24.77 | $24.77 | 107 |
| 2022-05-17 | $25.45 | $25.57 | $25.43 | $25.57 | $25.57 | 200 |
| 2022-05-16 | $24.86 | $24.86 | $24.83 | $24.83 | $24.83 | 200 |
| 2022-05-13 | $24.99 | $24.99 | $24.84 | $24.84 | $24.84 | 203 |
| 2022-05-12 | $23.84 | $24.19 | $23.84 | $24.19 | $24.19 | 102 |
| 2022-05-11 | $24.46 | $24.46 | $24.05 | $24.05 | $24.05 | 210 |
| 2022-05-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 19 |
| 2022-05-09 | $24.98 | $24.98 | $24.57 | $24.57 | $24.57 | 1,779 |
| 2022-05-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 51 |
| 2022-05-05 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 108 |
| 2022-05-04 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1 |
| 2022-05-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 2 |
| 2022-05-02 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 4 |
| 2022-04-29 | $26.57 | $26.57 | $26.04 | $26.04 | $26.04 | 189 |
| 2022-04-28 | $26.55 | $26.59 | $26.55 | $26.59 | $26.59 | 842 |
| 2022-04-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 24 |
| 2022-04-26 | $26.70 | $26.70 | $26.31 | $26.31 | $26.31 | 380 |
| 2022-04-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1 |
| 2022-04-22 | $27.65 | $27.73 | $27.17 | $27.17 | $27.17 | 2,116 |
| 2022-04-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-04-20 | $28.37 | $28.37 | $28.27 | $28.27 | $28.27 | 317 |
| 2022-04-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2022-04-18 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2022-04-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1 |
| 2022-04-13 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2022-04-12 | $27.98 | $27.98 | $27.62 | $27.62 | $27.62 | 579 |
| 2022-04-11 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 5 |
| 2022-04-08 | $28.08 | $28.08 | $27.86 | $27.86 | $27.86 | 102 |
| 2022-04-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 101 |
| 2022-04-06 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 23 |
| 2022-04-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 12 |
| 2022-04-04 | $29.00 | $29.05 | $29.00 | $29.05 | $29.05 | 231 |
| 2022-04-01 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 16 |
| 2022-03-31 | $28.81 | $28.82 | $28.70 | $28.70 | $28.70 | 435 |
| 2022-03-30 | $29.40 | $29.44 | $28.95 | $28.95 | $28.95 | 1,769 |
| 2022-03-29 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 109 |
| 2022-03-28 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 6 |
| 2022-03-25 | $28.64 | $28.64 | $28.62 | $28.62 | $28.62 | 750 |
| 2022-03-24 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 2 |
| 2022-03-23 | $28.68 | $28.68 | $28.38 | $28.38 | $28.38 | 2,305 |
| 2022-03-22 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 282 |
| 2022-03-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 55 |
| 2022-03-18 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 293 |
| 2022-03-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
| 2022-03-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 201 |
| 2022-03-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 200 |
| 2022-03-14 | $27.07 | $27.07 | $27.01 | $27.01 | $27.01 | 627 |
| 2022-03-11 | $27.58 | $27.58 | $27.43 | $27.43 | $27.43 | 1,824 |
| 2022-03-10 | $27.52 | $27.78 | $27.52 | $27.78 | $27.78 | 211 |
| 2022-03-09 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1 |
| 2022-03-08 | $27.53 | $27.53 | $27.17 | $27.17 | $27.17 | 392 |
| 2022-03-07 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 5 |
| 2022-03-04 | $27.59 | $27.59 | $27.57 | $27.57 | $27.57 | 1,456 |
| 2022-03-03 | $28.25 | $28.25 | $27.93 | $27.93 | $27.93 | 581 |
| 2022-03-02 | $28.39 | $28.39 | $28.29 | $28.29 | $28.29 | 436 |
| 2022-03-01 | $27.78 | $28.18 | $27.78 | $27.80 | $27.80 | 673 |
| 2022-02-28 | $28.19 | $28.32 | $28.19 | $28.32 | $28.32 | 467 |
| 2022-02-25 | $28.05 | $28.17 | $28.05 | $28.17 | $28.17 | 473 |
| 2022-02-24 | $26.70 | $27.58 | $26.70 | $27.58 | $27.58 | 787 |
| 2022-02-23 | $27.74 | $27.74 | $27.11 | $27.11 | $27.11 | 979 |
| 2022-02-22 | $28.04 | $28.04 | $27.65 | $27.65 | $27.65 | 1,141 |
| 2022-02-18 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 201 |
| 2022-02-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 50 |
| 2022-02-16 | $28.67 | $28.78 | $28.56 | $28.78 | $28.78 | 1,068 |
| 2022-02-15 | $28.54 | $28.66 | $28.54 | $28.66 | $28.66 | 1,364 |
| 2022-02-14 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 26 |
| 2022-02-11 | $28.13 | $28.20 | $28.13 | $28.20 | $28.20 | 277 |
| 2022-02-10 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 65 |
| 2022-02-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 14 |
| 2022-02-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1 |
| 2022-02-07 | $28.16 | $28.16 | $28.05 | $28.05 | $28.05 | 745 |
| 2022-02-04 | $27.87 | $27.92 | $27.82 | $27.82 | $27.82 | 3,403 |
| 2022-02-03 | $28.04 | $28.04 | $27.86 | $27.86 | $27.86 | 583 |
| 2022-02-02 | $28.35 | $28.46 | $28.35 | $28.46 | $28.46 | 2,837 |
| 2022-02-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 11 |
| 2022-01-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 31 |
| 2022-01-28 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2,090 |
| 2022-01-27 | $27.95 | $27.97 | $27.07 | $27.07 | $27.07 | 2,354 |
| 2022-01-26 | $28.16 | $28.16 | $27.51 | $27.51 | $27.51 | 11,000 |
| 2022-01-25 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 131 |
| 2022-01-24 | $27.34 | $27.99 | $27.34 | $27.99 | $27.99 | 371 |
| 2022-01-21 | $27.95 | $28.04 | $27.95 | $28.04 | $28.04 | 355 |
| 2022-01-20 | $29.10 | $29.15 | $28.44 | $28.44 | $28.44 | 614 |
| 2022-01-19 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 6 |
| 2022-01-18 | $29.47 | $29.58 | $29.23 | $29.23 | $29.23 | 18,119 |
| 2022-01-14 | $29.84 | $29.97 | $29.60 | $29.97 | $29.97 | 4,786 |
| 2022-01-13 | $30.25 | $30.37 | $29.96 | $30.01 | $30.01 | 9,710 |
| 2022-01-12 | $30.58 | $30.58 | $30.25 | $30.25 | $30.25 | 1,968 |
| 2022-01-11 | $30.05 | $30.29 | $29.99 | $30.29 | $30.29 | 924 |
| 2022-01-10 | $29.87 | $30.01 | $29.79 | $30.01 | $30.01 | 2,387 |
| 2022-01-07 | $30.28 | $30.28 | $30.19 | $30.19 | $30.19 | 722 |
| 2022-01-06 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 55 |
| 2022-01-05 | $30.46 | $30.55 | $30.32 | $30.32 | $30.32 | 5,015 |
| 2022-01-04 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 8 |
| 2022-01-03 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 9 |
| 2021-12-31 | $30.90 | $30.96 | $30.78 | $30.78 | $30.78 | 5,027 |
| 2021-12-30 | $30.94 | $31.06 | $30.94 | $31.06 | $31.06 | 1,298 |
| 2021-12-29 | $30.73 | $30.77 | $30.73 | $30.77 | $30.77 | 114 |
| 2021-12-28 | $30.83 | $30.85 | $30.81 | $30.81 | $30.81 | 1,001 |
| 2021-12-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.46 | 162 |
| 2021-12-23 | $29.66 | $29.66 | $29.66 | $29.66 | $29.46 | 7 |
| 2021-12-22 | $29.66 | $29.66 | $29.66 | $29.66 | $29.46 | 40 |
| 2021-12-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.46 | 4 |
| 2021-12-20 | $29.55 | $29.66 | $29.50 | $29.66 | $29.46 | 409 |
| 2021-12-17 | $30.15 | $30.15 | $30.07 | $30.07 | $29.86 | 153 |
| 2021-12-16 | $30.34 | $30.34 | $29.95 | $29.95 | $29.74 | 309 |
| 2021-12-15 | $29.95 | $29.95 | $29.95 | $29.95 | $29.74 | 92 |
| 2021-12-14 | $29.92 | $29.95 | $29.92 | $29.95 | $29.74 | 216 |
| 2021-12-13 | $30.66 | $30.66 | $30.66 | $30.66 | $30.44 | 7 |
| 2021-12-10 | $30.66 | $30.66 | $30.66 | $30.66 | $30.44 | 8 |
| 2021-12-09 | $30.86 | $30.86 | $30.66 | $30.66 | $30.44 | 1,623 |
| 2021-12-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.17 | 59 |
| 2021-12-07 | $30.39 | $30.39 | $30.39 | $30.39 | $30.17 | 6 |
| 2021-12-06 | $30.28 | $30.39 | $30.28 | $30.39 | $30.17 | 1,583 |
| 2021-12-03 | $29.67 | $29.67 | $29.67 | $29.67 | $29.46 | 333 |
| 2021-12-02 | $29.67 | $29.67 | $29.67 | $29.67 | $29.46 | 8 |
| 2021-12-01 | $30.83 | $30.86 | $29.67 | $29.67 | $29.46 | 1,029 |
| 2021-11-30 | $30.71 | $30.71 | $30.71 | $30.71 | $30.50 | 16 |
| 2021-11-29 | $30.79 | $30.79 | $30.71 | $30.71 | $30.50 | 842 |
| 2021-11-26 | $31.85 | $31.85 | $31.85 | $31.85 | $31.62 | 9 |
| 2021-11-24 | $31.76 | $31.85 | $31.76 | $31.85 | $31.62 | 300 |
| 2021-11-23 | $31.86 | $31.86 | $31.86 | $31.86 | $31.63 | 8 |
| 2021-11-22 | $31.98 | $31.98 | $31.86 | $31.86 | $31.63 | 339 |
| 2021-11-19 | $32.45 | $32.45 | $32.45 | $32.45 | $32.22 | 6 |
| 2021-11-18 | $32.45 | $32.45 | $32.45 | $32.45 | $32.22 | 95 |
| 2021-11-17 | $32.45 | $32.45 | $32.45 | $32.45 | $32.22 | 142 |
| 2021-11-16 | $32.53 | $32.65 | $32.53 | $32.65 | $32.42 | 139 |
| 2021-11-15 | $32.66 | $32.67 | $32.60 | $32.67 | $32.45 | 509 |
| 2021-11-12 | $32.74 | $32.79 | $32.72 | $32.79 | $32.56 | 654 |
| 2021-11-11 | $32.67 | $32.74 | $32.67 | $32.74 | $32.51 | 206 |
| 2021-11-10 | $32.59 | $32.59 | $32.50 | $32.50 | $32.28 | 579 |
| 2021-11-09 | $33.27 | $33.27 | $33.27 | $33.27 | $33.04 | 26 |
| 2021-11-08 | $33.27 | $33.27 | $33.27 | $33.27 | $33.04 | 174 |
| 2021-11-05 | $32.98 | $33.03 | $32.98 | $33.03 | $32.80 | 380 |
| 2021-11-04 | $32.83 | $32.83 | $32.53 | $32.53 | $32.31 | 9,866 |
| 2021-11-03 | $32.73 | $32.73 | $32.69 | $32.69 | $32.46 | 117 |
| 2021-11-02 | $32.16 | $32.24 | $32.08 | $32.17 | $31.95 | 3,301 |
| 2021-11-01 | $31.98 | $32.16 | $31.98 | $32.16 | $31.94 | 1,172 |
| 2021-10-29 | $31.44 | $31.50 | $31.44 | $31.50 | $31.28 | 390 |
| 2021-10-28 | $31.46 | $31.54 | $31.46 | $31.54 | $31.32 | 284 |
| 2021-10-27 | $31.58 | $31.58 | $31.08 | $31.08 | $30.86 | 297 |
| 2021-10-26 | $31.84 | $31.84 | $31.54 | $31.54 | $31.32 | 4,876 |
| 2021-10-25 | $31.15 | $31.68 | $31.15 | $31.68 | $31.46 | 2,265 |
| 2021-10-22 | $31.44 | $31.47 | $31.44 | $31.47 | $31.25 | 339 |
| 2021-10-21 | $31.52 | $31.52 | $31.52 | $31.52 | $31.30 | 30 |
| 2021-10-20 | $31.28 | $31.55 | $31.28 | $31.52 | $31.30 | 741 |
| 2021-10-19 | $31.29 | $31.45 | $31.29 | $31.36 | $31.14 | 412 |
| 2021-10-18 | $32.16 | $32.16 | $32.16 | $32.16 | $31.94 | 149 |
| 2021-10-15 | $30.65 | $30.65 | $30.65 | $30.65 | $30.44 | 76 |
| 2021-10-14 | $30.65 | $30.65 | $30.65 | $30.65 | $30.44 | 105 |
| 2021-10-13 | $30.65 | $30.65 | $30.65 | $30.65 | $30.44 | 5 |
| 2021-10-12 | $30.65 | $30.65 | $30.65 | $30.65 | $30.44 | 5 |
| 2021-10-11 | $31.02 | $31.05 | $30.65 | $30.65 | $30.44 | 470 |
| 2021-10-08 | $30.83 | $30.87 | $30.79 | $30.79 | $30.57 | 358 |
| 2021-10-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.49 | 57 |
| 2021-10-06 | $30.70 | $30.70 | $30.70 | $30.70 | $30.49 | 171 |
| 2021-10-05 | $30.73 | $30.75 | $30.68 | $30.70 | $30.49 | 3,469 |
| 2021-10-04 | $30.41 | $30.68 | $30.41 | $30.57 | $30.35 | 3,738 |
| 2021-10-01 | $30.46 | $30.87 | $30.46 | $30.85 | $30.64 | 1,784 |
| 2021-09-30 | $30.74 | $30.74 | $30.45 | $30.59 | $30.38 | 2,150 |
| 2021-09-29 | $31.11 | $31.11 | $31.11 | $31.11 | $30.89 | 16 |
| 2021-09-28 | $31.11 | $31.11 | $31.11 | $31.11 | $30.89 | 497 |
| 2021-09-27 | $31.48 | $31.48 | $31.41 | $31.41 | $31.19 | 286 |
| 2021-09-24 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 125 |
| 2021-09-23 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 18 |
| 2021-09-22 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 6 |
| 2021-09-21 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 16 |
| 2021-09-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 125 |
| 2021-09-17 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 30 |
| 2021-09-16 | $31.02 | $31.02 | $30.97 | $30.97 | $30.75 | 165 |
| 2021-09-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.54 | 95 |
| 2021-09-14 | $30.82 | $30.82 | $30.75 | $30.75 | $30.54 | 245 |
| 2021-09-13 | $31.17 | $31.17 | $31.10 | $31.10 | $30.88 | 1,853 |
| 2021-09-10 | $31.14 | $31.14 | $31.14 | $31.14 | $30.92 | 10 |
| 2021-09-09 | $31.23 | $31.23 | $31.14 | $31.14 | $30.92 | 2,402 |
| 2021-09-08 | $31.27 | $31.27 | $31.09 | $31.09 | $30.87 | 949 |
| 2021-09-07 | $31.48 | $31.51 | $31.47 | $31.47 | $31.24 | 1,745 |
| 2021-09-03 | $31.72 | $31.72 | $31.72 | $31.72 | $31.50 | 67 |
| 2021-09-02 | $31.69 | $31.72 | $31.69 | $31.72 | $31.50 | 246 |
| 2021-09-01 | $31.24 | $31.24 | $31.24 | $31.24 | $31.03 | 249 |
| 2021-08-31 | $31.24 | $31.24 | $31.24 | $31.24 | $31.03 | 5 |
| 2021-08-30 | $31.25 | $31.25 | $31.24 | $31.24 | $31.03 | 348 |
| 2021-08-27 | $31.18 | $31.32 | $31.16 | $31.32 | $31.10 | 1,627 |
| 2021-08-26 | $30.52 | $30.58 | $30.52 | $30.58 | $30.36 | 209 |
| 2021-08-25 | $30.77 | $30.77 | $30.77 | $30.77 | $30.55 | 67 |
| 2021-08-24 | $30.61 | $30.77 | $30.61 | $30.77 | $30.55 | 450 |
| 2021-08-23 | $29.70 | $30.47 | $29.70 | $30.47 | $30.25 | 774 |
| 2021-08-20 | $29.51 | $29.51 | $29.51 | $29.51 | $29.30 | 20 |
| 2021-08-19 | $29.66 | $29.66 | $29.51 | $29.51 | $29.30 | 482 |
| 2021-08-18 | $30.31 | $30.31 | $30.31 | $30.31 | $30.10 | 209 |
| 2021-08-17 | $30.04 | $30.12 | $30.04 | $30.12 | $29.91 | 981 |
| 2021-08-16 | $30.99 | $30.99 | $30.99 | $30.99 | $30.77 | 123 |
| 2021-08-13 | $30.99 | $30.99 | $30.99 | $30.99 | $30.77 | 77 |
| 2021-08-12 | $30.91 | $30.99 | $30.91 | $30.99 | $30.77 | 340 |
| 2021-08-11 | $30.94 | $30.97 | $30.94 | $30.97 | $30.75 | 955 |
| 2021-08-10 | $30.39 | $30.39 | $30.39 | $30.39 | $30.18 | 25 |
| 2021-08-09 | $30.39 | $30.39 | $30.39 | $30.39 | $30.18 | 7 |
| 2021-08-06 | $30.39 | $30.39 | $30.39 | $30.39 | $30.18 | 41 |
| 2021-08-05 | $30.39 | $30.39 | $30.39 | $30.39 | $30.18 | 58 |
| 2021-08-04 | $30.40 | $30.40 | $30.39 | $30.39 | $30.18 | 1,392 |
| 2021-08-03 | $30.57 | $30.57 | $30.57 | $30.57 | $30.36 | 142 |
| 2021-08-02 | $30.78 | $30.78 | $30.57 | $30.57 | $30.36 | 199 |
| 2021-07-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.23 | 3,485 |
| 2021-07-29 | $30.44 | $30.44 | $30.44 | $30.44 | $30.23 | 12 |
| 2021-07-28 | $30.40 | $30.44 | $30.35 | $30.44 | $30.23 | 3,721 |
| 2021-07-27 | $30.37 | $30.37 | $30.37 | $30.37 | $30.16 | 82 |
| 2021-07-26 | $30.37 | $30.37 | $30.37 | $30.37 | $30.16 | 1,466 |
| 2021-07-23 | $30.37 | $30.37 | $30.37 | $30.37 | $30.16 | 22 |
| 2021-07-22 | $30.37 | $30.37 | $30.37 | $30.37 | $30.16 | 510 |
| 2021-07-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.35 | 44 |
| 2021-07-20 | $29.55 | $29.55 | $29.55 | $29.55 | $29.35 | 87 |
| 2021-07-19 | $29.54 | $29.55 | $29.45 | $29.55 | $29.35 | 3,651 |
| 2021-07-16 | $30.39 | $30.39 | $30.39 | $30.39 | $30.18 | 187 |
| 2021-07-15 | $30.22 | $30.39 | $30.22 | $30.39 | $30.17 | 219 |
| 2021-07-14 | $30.83 | $30.83 | $30.33 | $30.33 | $30.12 | 5,469 |
| 2021-07-13 | $30.92 | $30.92 | $30.92 | $30.92 | $30.70 | 229 |
| 2021-07-12 | $30.98 | $30.98 | $30.98 | $30.98 | $30.76 | 27 |
| 2021-07-09 | $31.00 | $31.02 | $30.72 | $30.98 | $30.76 | 3,017 |
| 2021-07-08 | $30.04 | $30.55 | $30.04 | $30.55 | $30.34 | 721 |
| 2021-07-07 | $33.28 | $33.28 | $30.90 | $30.90 | $30.68 | 1,161 |
| 2021-07-06 | $31.01 | $31.12 | $31.00 | $31.12 | $30.90 | 656 |
| 2021-07-02 | $31.59 | $31.59 | $31.59 | $31.59 | $31.37 | 30 |
| 2021-07-01 | $31.59 | $31.59 | $31.59 | $31.59 | $31.37 | 693 |
| 2021-06-30 | $31.50 | $31.55 | $31.50 | $31.55 | $31.33 | 849 |
| 2021-06-29 | $31.88 | $31.88 | $31.88 | $31.88 | $31.66 | 121 |
| 2021-06-28 | $31.88 | $31.88 | $31.88 | $31.88 | $31.66 | 20 |
| 2021-06-25 | $31.97 | $31.97 | $31.87 | $31.88 | $31.66 | 1,097 |
| 2021-06-24 | $31.73 | $31.95 | $31.67 | $31.84 | $31.62 | 1,513 |
| 2021-06-23 | $31.51 | $31.57 | $31.51 | $31.57 | $31.35 | 342 |
| 2021-06-22 | $31.20 | $31.20 | $31.20 | $31.20 | $30.98 | 201 |
| 2021-06-21 | $31.20 | $31.20 | $31.20 | $31.20 | $30.98 | 722 |
| 2021-06-18 | $30.91 | $30.96 | $30.77 | $30.77 | $30.56 | 2,550 |
| 2021-06-17 | $31.54 | $31.54 | $31.11 | $31.42 | $31.20 | 1,131 |
| 2021-06-16 | $31.77 | $31.77 | $31.73 | $31.73 | $31.51 | 631 |
| 2021-06-15 | $31.72 | $31.87 | $31.72 | $31.87 | $31.65 | 369 |
| 2021-06-14 | $32.04 | $32.04 | $32.04 | $32.04 | $31.81 | 120 |
| 2021-06-11 | $31.89 | $32.04 | $31.89 | $32.04 | $31.81 | 1,058 |
| 2021-06-10 | $32.58 | $32.58 | $31.84 | $31.89 | $31.67 | 965 |
| 2021-06-09 | $32.19 | $32.19 | $32.19 | $32.19 | $31.97 | 136 |
| 2021-06-08 | $31.89 | $32.19 | $31.89 | $32.19 | $31.97 | 2,646 |
| 2021-06-07 | $31.95 | $32.00 | $31.94 | $31.94 | $31.72 | 3,260 |
| 2021-06-04 | $31.71 | $31.71 | $31.71 | $31.71 | $31.49 | 48 |
| 2021-06-03 | $31.71 | $31.71 | $31.71 | $31.71 | $31.49 | 899 |
| 2021-06-02 | $31.62 | $31.71 | $31.62 | $31.71 | $31.49 | 220 |
| 2021-06-01 | $31.45 | $31.59 | $31.45 | $31.59 | $31.37 | 533 |
| 2021-05-28 | $31.26 | $31.26 | $31.26 | $31.26 | $31.04 | 39 |
| 2021-05-27 | $31.21 | $31.26 | $31.20 | $31.26 | $31.04 | 1,261 |
| 2021-05-26 | $30.83 | $30.91 | $30.83 | $30.91 | $30.69 | 2,165 |
| 2021-05-25 | $30.80 | $30.80 | $30.47 | $30.47 | $30.26 | 269 |
| 2021-05-24 | $30.66 | $30.67 | $30.60 | $30.67 | $30.45 | 2,427 |
| 2021-05-21 | $30.20 | $30.20 | $30.20 | $30.20 | $29.99 | 44 |
| 2021-05-20 | $30.20 | $30.20 | $30.20 | $30.20 | $29.99 | 300 |
| 2021-05-19 | $29.94 | $30.20 | $29.84 | $30.20 | $29.99 | 604 |
| 2021-05-18 | $30.67 | $30.82 | $30.47 | $30.47 | $30.25 | 3,839 |
| 2021-05-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.24 | 103 |
| 2021-05-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.24 | 92 |
| 2021-05-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.24 | 20 |
| 2021-05-12 | $30.06 | $30.06 | $29.45 | $29.45 | $29.24 | 173 |
| 2021-05-11 | $30.01 | $30.38 | $30.01 | $30.35 | $30.14 | 2,623 |
| 2021-05-10 | $30.96 | $30.96 | $30.96 | $30.96 | $30.74 | 124 |
| 2021-05-07 | $30.96 | $30.96 | $30.96 | $30.96 | $30.74 | 829 |
| 2021-05-06 | $30.52 | $30.52 | $30.52 | $30.52 | $30.31 | 50 |
| 2021-05-05 | $30.66 | $30.66 | $30.52 | $30.52 | $30.31 | 1,187 |
| 2021-05-04 | $30.37 | $30.52 | $30.37 | $30.51 | $30.29 | 5,200 |
| 2021-05-03 | $30.75 | $30.82 | $30.75 | $30.82 | $30.60 | 904 |
| 2021-04-30 | $30.60 | $30.72 | $30.54 | $30.58 | $30.37 | 1,025 |
| 2021-04-29 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 598 |
| 2021-04-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.53 | 397 |
| 2021-04-27 | $30.92 | $31.00 | $30.75 | $30.75 | $30.53 | 2,169 |
| 2021-04-26 | $30.92 | $30.92 | $30.91 | $30.91 | $30.69 | 398 |
| 2021-04-23 | $30.64 | $30.66 | $30.64 | $30.66 | $30.44 | 333 |
| 2021-04-22 | $30.49 | $30.56 | $30.19 | $30.19 | $29.98 | 7,214 |
| 2021-04-21 | $30.10 | $30.27 | $30.10 | $30.27 | $30.06 | 403 |
| 2021-04-20 | $29.74 | $29.80 | $29.60 | $29.76 | $29.55 | 6,377 |
| 2021-04-19 | $32.80 | $32.80 | $30.30 | $30.30 | $30.09 | 746 |
| 2021-04-16 | $30.28 | $30.28 | $30.28 | $30.28 | $30.07 | 267 |
| 2021-04-15 | $30.28 | $30.28 | $30.28 | $30.28 | $30.07 | 70 |
| 2021-04-14 | $30.29 | $30.50 | $30.28 | $30.28 | $30.07 | 300 |
| 2021-04-13 | $30.18 | $30.18 | $29.99 | $29.99 | $29.78 | 3,640 |
| 2021-04-12 | $30.23 | $30.23 | $30.23 | $30.23 | $30.01 | 50 |
| 2021-04-09 | $30.23 | $30.23 | $30.23 | $30.23 | $30.01 | 234 |
| 2021-04-08 | $30.03 | $30.23 | $30.03 | $30.23 | $30.01 | 520 |
| 2021-04-07 | $30.15 | $30.15 | $30.01 | $30.03 | $29.82 | 1,290 |
| 2021-04-06 | $29.93 | $29.93 | $29.93 | $29.93 | $29.72 | 69 |
| 2021-04-05 | $29.93 | $29.93 | $29.93 | $29.93 | $29.72 | 30 |
| 2021-04-01 | $29.93 | $29.93 | $29.93 | $29.93 | $29.72 | 14 |
| 2021-03-31 | $29.95 | $29.95 | $29.93 | $29.93 | $29.72 | 202 |
| 2021-03-30 | $29.14 | $29.14 | $29.14 | $29.14 | $28.94 | 68 |
| 2021-03-29 | $29.50 | $29.53 | $29.14 | $29.14 | $28.94 | 11,341 |
| 2021-03-26 | $29.66 | $29.92 | $29.66 | $29.92 | $29.71 | 236 |
| 2021-03-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.65 | 32 |
| 2021-03-24 | $29.16 | $29.16 | $28.85 | $28.85 | $28.65 | 236 |
| 2021-03-23 | $29.81 | $29.85 | $29.39 | $29.43 | $29.22 | 4,950 |
| 2021-03-22 | $30.17 | $30.29 | $30.17 | $30.29 | $30.07 | 695 |
| 2021-03-19 | $30.31 | $30.70 | $28.57 | $30.60 | $30.39 | 2,893 |
| 2021-03-18 | $30.98 | $31.10 | $30.77 | $30.77 | $30.55 | 455 |
| 2021-03-17 | $30.73 | $31.05 | $30.73 | $31.05 | $30.83 | 343 |
| 2021-03-16 | $31.01 | $31.14 | $30.82 | $30.97 | $30.75 | 10,444 |
| 2021-03-15 | $31.07 | $31.27 | $31.03 | $31.27 | $31.05 | 2,127 |
| 2021-03-12 | $31.02 | $31.13 | $31.02 | $31.13 | $30.91 | 1,919 |
| 2021-03-11 | $31.17 | $31.17 | $30.86 | $30.92 | $30.70 | 1,270 |
| 2021-03-10 | $30.45 | $30.55 | $30.44 | $30.49 | $30.28 | 1,440 |
| 2021-03-09 | $29.83 | $29.83 | $29.83 | $29.83 | $29.62 | 10 |
| 2021-03-08 | $29.80 | $29.83 | $29.80 | $29.83 | $29.62 | 217 |
| 2021-03-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.69 | 5 |
| 2021-03-04 | $29.34 | $29.47 | $28.74 | $28.89 | $28.69 | 4,139 |
| 2021-03-03 | $29.63 | $29.83 | $29.48 | $29.51 | $29.30 | 856 |
| 2021-03-02 | $29.77 | $29.77 | $29.57 | $29.57 | $29.37 | 5,808 |
| 2021-03-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.74 | 220 |
| 2021-02-26 | $29.14 | $29.14 | $29.14 | $29.14 | $28.94 | 196 |
| 2021-02-25 | $29.23 | $29.23 | $29.23 | $29.23 | $29.03 | 119 |
| 2021-02-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 36 |
| 2021-02-23 | $29.03 | $29.45 | $29.03 | $29.45 | $29.25 | 649 |
| 2021-02-22 | $29.66 | $29.66 | $29.63 | $29.63 | $29.43 | 388 |
| 2021-02-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.36 | 100 |
| 2021-02-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.36 | 40 |
| 2021-02-17 | $29.61 | $29.61 | $29.57 | $29.57 | $29.36 | 343 |
| 2021-02-16 | $29.65 | $29.69 | $29.61 | $29.64 | $29.43 | 1,722 |
| 2021-02-12 | $29.70 | $29.73 | $29.70 | $29.73 | $29.52 | 255 |
| 2021-02-11 | $29.74 | $29.74 | $29.47 | $29.48 | $29.27 | 1,800 |
| 2021-02-10 | $29.56 | $29.56 | $29.56 | $29.56 | $29.35 | 360 |
| 2021-02-09 | $29.47 | $29.47 | $29.47 | $29.47 | $29.26 | 419 |
| 2021-02-08 | $29.01 | $29.50 | $29.01 | $29.50 | $29.29 | 711 |
| 2021-02-05 | $28.78 | $29.01 | $28.78 | $29.01 | $28.81 | 428 |
| 2021-02-04 | $28.59 | $28.66 | $28.59 | $28.66 | $28.46 | 116 |
| 2021-02-03 | $27.54 | $27.54 | $27.54 | $27.54 | $27.35 | 78 |
| 2021-02-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.35 | 5 |
| 2021-02-01 | $27.42 | $27.60 | $26.49 | $27.54 | $27.35 | 32,712 |
| 2021-01-29 | $27.18 | $27.36 | $27.18 | $27.22 | $27.03 | 3,890 |
| 2021-01-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 105 |
| 2021-01-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 4 |
| 2021-01-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 3 |
| 2021-01-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 4 |
| 2021-01-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 147 |
| 2021-01-21 | $28.05 | $28.07 | $28.05 | $28.07 | $27.87 | 785 |
| 2021-01-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.90 | 87 |
| 2021-01-19 | $28.11 | $28.11 | $28.03 | $28.10 | $27.90 | 2,204 |
| 2021-01-15 | $27.77 | $27.88 | $27.69 | $27.70 | $27.51 | 1,345 |
| 2021-01-14 | $28.13 | $28.32 | $27.90 | $28.15 | $27.95 | 7,192 |
| 2021-01-13 | $27.86 | $27.89 | $27.71 | $27.73 | $27.54 | 5,958 |
| 2021-01-12 | $27.74 | $27.98 | $27.63 | $27.89 | $27.69 | 7,061 |
| 2021-01-11 | $27.56 | $27.56 | $27.41 | $27.49 | $27.29 | 2,631 |
| 2021-01-08 | $27.89 | $27.89 | $27.72 | $27.72 | $27.53 | 315 |
| 2021-01-07 | $27.77 | $27.86 | $27.77 | $27.86 | $27.67 | 205 |
| 2021-01-06 | $27.72 | $27.72 | $27.47 | $27.47 | $27.28 | 400 |
| 2021-01-05 | $26.48 | $26.54 | $26.11 | $26.43 | $26.25 | 19,669 |
| 2021-01-04 | $26.53 | $26.54 | $26.05 | $26.12 | $25.94 | 1,582 |
| 2020-12-31 | $26.16 | $26.28 | $26.16 | $26.27 | $26.09 | 5,246 |
| 2020-12-30 | $26.11 | $26.11 | $26.11 | $26.11 | $25.93 | 15 |
| 2020-12-29 | $26.11 | $26.11 | $26.11 | $26.11 | $25.93 | 10 |
| 2020-12-28 | $26.11 | $26.11 | $26.11 | $26.11 | $25.93 | 2 |
| 2020-12-24 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 0 |
| 2020-12-23 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 0 |
| 2020-12-22 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 141 |
| 2020-12-21 | $25.89 | $26.11 | $25.76 | $26.11 | $25.78 | 10,529 |
| 2020-12-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.07 | 0 |
| 2020-12-17 | $26.29 | $26.40 | $26.29 | $26.40 | $26.07 | 118 |
| 2020-12-16 | $26.12 | $26.12 | $26.12 | $26.12 | $25.79 | 251 |
| 2020-12-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.51 | 3 |
| 2020-12-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.51 | 0 |
| 2020-12-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.51 | 10 |
| 2020-12-10 | $25.71 | $25.84 | $25.71 | $25.84 | $25.51 | 543 |
| 2020-12-09 | $25.77 | $25.77 | $25.65 | $25.67 | $25.35 | 2,445 |
| 2020-12-08 | $25.68 | $25.76 | $25.68 | $25.76 | $25.44 | 4,096 |
| 2020-12-07 | $25.58 | $25.62 | $25.49 | $25.49 | $25.18 | 3,076 |
| 2020-12-04 | $25.48 | $25.52 | $25.46 | $25.46 | $25.15 | 2,434 |
| 2020-12-03 | $25.03 | $25.05 | $25.03 | $25.05 | $24.74 | 2,622 |
| 2020-12-02 | $24.81 | $24.93 | $24.81 | $24.87 | $24.56 | 5,283 |
| 2020-12-01 | $24.91 | $24.91 | $24.74 | $24.83 | $24.52 | 10,374 |
| 2020-11-30 | $24.63 | $24.65 | $24.43 | $24.43 | $24.12 | 5,599 |
| 2020-11-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.62 | 0 |
| 2020-11-25 | $25.00 | $25.02 | $24.93 | $24.93 | $24.62 | 1,895 |
| 2020-11-24 | $24.96 | $25.08 | $24.96 | $25.00 | $24.69 | 3,026 |
| 2020-11-23 | $24.52 | $24.61 | $24.52 | $24.61 | $24.30 | 805 |
| 2020-11-20 | $24.20 | $24.32 | $24.18 | $24.28 | $23.98 | 5,603 |
| 2020-11-19 | $24.07 | $24.13 | $23.95 | $24.13 | $23.83 | 5,909 |
| 2020-11-18 | $24.46 | $24.50 | $24.05 | $24.05 | $23.75 | 4,269 |
| 2020-11-17 | $24.05 | $24.37 | $24.00 | $24.25 | $23.95 | 12,403 |
| 2020-11-16 | $24.10 | $24.42 | $24.10 | $24.27 | $23.97 | 3,223 |
| 2020-11-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.86 | 61 |
| 2020-11-12 | $23.45 | $23.45 | $23.15 | $23.15 | $22.86 | 1,259 |
| 2020-11-11 | $23.58 | $23.60 | $23.50 | $23.55 | $23.26 | 2,370 |
| 2020-11-10 | $23.49 | $23.49 | $23.49 | $23.49 | $23.20 | 58 |
| 2020-11-09 | $23.61 | $23.69 | $23.49 | $23.49 | $23.20 | 4,541 |
| 2020-11-06 | $22.75 | $22.75 | $22.57 | $22.57 | $22.28 | 5,871 |
| 2020-11-05 | $22.71 | $22.73 | $22.62 | $22.73 | $22.45 | 397 |
| 2020-11-04 | $22.21 | $22.23 | $22.21 | $22.23 | $21.95 | 159 |
| 2020-11-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.61 | 5 |
| 2020-11-02 | $21.85 | $21.88 | $21.85 | $21.88 | $21.61 | 400 |
| 2020-10-30 | $21.58 | $21.63 | $21.41 | $21.44 | $21.17 | 5,292 |
| 2020-10-29 | $21.67 | $21.79 | $21.67 | $21.79 | $21.52 | 101 |
| 2020-10-28 | $21.69 | $21.69 | $21.56 | $21.56 | $21.29 | 123 |
| 2020-10-27 | $22.13 | $22.13 | $22.13 | $22.13 | $21.85 | 0 |
| 2020-10-26 | $22.14 | $22.14 | $22.13 | $22.13 | $21.85 | 1,653 |
| 2020-10-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.25 | 1 |
| 2020-10-22 | $22.48 | $22.53 | $22.45 | $22.53 | $22.25 | 620 |
| 2020-10-21 | $22.30 | $22.35 | $22.13 | $22.20 | $21.92 | 8,738 |
| 2020-10-20 | $22.43 | $22.44 | $22.43 | $22.43 | $22.15 | 611 |
| 2020-10-19 | $22.23 | $22.23 | $22.23 | $22.23 | $21.95 | 303 |
| 2020-10-16 | $22.55 | $22.55 | $22.46 | $22.46 | $22.18 | 1,023 |
| 2020-10-15 | $22.42 | $22.50 | $22.41 | $22.45 | $22.17 | 801 |
| 2020-10-14 | $22.40 | $22.40 | $22.21 | $22.24 | $21.96 | 1,534 |
| 2020-10-13 | $22.64 | $22.64 | $22.64 | $22.64 | $22.35 | 0 |
| 2020-10-12 | $22.61 | $22.64 | $22.40 | $22.64 | $22.35 | 7,253 |
| 2020-10-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 335 |
| 2020-10-08 | $22.43 | $22.46 | $22.43 | $22.46 | $22.18 | 200 |
| 2020-10-07 | $22.02 | $22.28 | $22.02 | $22.27 | $21.99 | 1,103 |
| 2020-10-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.72 | 4 |
| 2020-10-05 | $21.92 | $21.99 | $21.92 | $21.99 | $21.72 | 202 |
| 2020-10-02 | $21.26 | $21.26 | $21.26 | $21.26 | $20.99 | 1 |
| 2020-10-01 | $21.26 | $21.26 | $21.26 | $21.26 | $20.99 | 0 |
| 2020-09-30 | $21.27 | $21.27 | $21.21 | $21.26 | $20.99 | 282 |
| 2020-09-29 | $21.26 | $21.26 | $21.26 | $21.26 | $20.99 | 0 |
| 2020-09-28 | $21.29 | $21.29 | $21.26 | $21.26 | $20.99 | 100 |
| 2020-09-25 | $20.80 | $20.89 | $20.80 | $20.86 | $20.60 | 828 |
| 2020-09-24 | $20.65 | $20.66 | $20.65 | $20.66 | $20.40 | 400 |
| 2020-09-23 | $21.06 | $21.06 | $21.06 | $21.06 | $20.80 | 0 |
| 2020-09-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.80 | 452 |
| 2020-09-21 | $20.98 | $21.01 | $20.95 | $21.01 | $20.75 | 2,174 |
| 2020-09-18 | $21.70 | $21.70 | $21.68 | $21.68 | $21.41 | 200 |
| 2020-09-17 | $21.79 | $21.84 | $21.73 | $21.77 | $21.50 | 2,562 |
| 2020-09-16 | $21.93 | $21.93 | $21.85 | $21.85 | $21.58 | 600 |
| 2020-09-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.47 | 1,023 |
| 2020-09-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.03 | 0 |
| 2020-09-11 | $21.27 | $21.30 | $21.27 | $21.30 | $21.03 | 1,000 |
| 2020-09-10 | $21.29 | $21.29 | $21.29 | $21.29 | $21.02 | 100 |
| 2020-09-09 | $21.53 | $21.60 | $21.52 | $21.58 | $21.31 | 2,005 |
| 2020-09-08 | $21.48 | $21.48 | $21.41 | $21.41 | $21.15 | 585 |
| 2020-09-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 61 |
| 2020-09-03 | $21.72 | $21.75 | $21.72 | $21.75 | $21.48 | 105 |
| 2020-09-02 | $21.99 | $21.99 | $21.97 | $21.97 | $21.70 | 950 |
| 2020-09-01 | $21.88 | $21.94 | $21.88 | $21.94 | $21.67 | 341 |
| 2020-08-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.66 | 0 |
| 2020-08-28 | $21.94 | $21.94 | $21.93 | $21.93 | $21.66 | 367 |
| 2020-08-27 | $21.82 | $21.89 | $21.82 | $21.89 | $21.62 | 1,078 |
| 2020-08-26 | $21.97 | $21.97 | $21.97 | $21.97 | $21.70 | 140 |
| 2020-08-25 | $22.03 | $22.03 | $21.90 | $21.97 | $21.70 | 200 |
| 2020-08-24 | $21.88 | $21.95 | $21.87 | $21.95 | $21.67 | 1,490 |
| 2020-08-21 | $21.68 | $21.68 | $21.68 | $21.68 | $21.41 | 538 |
| 2020-08-20 | $22.62 | $22.62 | $21.81 | $21.81 | $21.54 | 6,006 |
| 2020-08-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.63 | 0 |
| 2020-08-18 | $22.00 | $22.00 | $21.90 | $21.90 | $21.63 | 902 |
| 2020-08-17 | $22.07 | $22.07 | $22.07 | $22.07 | $21.79 | 100 |
| 2020-08-14 | $22.07 | $22.12 | $22.07 | $22.07 | $21.79 | 1,000 |
| 2020-08-13 | $22.13 | $22.13 | $22.13 | $22.13 | $21.85 | 180 |
| 2020-08-12 | $22.13 | $22.13 | $22.13 | $22.13 | $21.85 | 82 |
| 2020-08-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.85 | 3 |
| 2020-08-10 | $22.16 | $22.21 | $22.13 | $22.13 | $21.85 | 509 |
| 2020-08-07 | $21.64 | $21.64 | $21.64 | $21.64 | $21.37 | 2 |
| 2020-08-06 | $21.56 | $21.64 | $21.56 | $21.64 | $21.37 | 477 |
| 2020-08-05 | $21.58 | $21.64 | $21.58 | $21.64 | $21.37 | 100 |
| 2020-08-04 | $21.31 | $21.32 | $21.30 | $21.32 | $21.05 | 501 |
| 2020-08-03 | $21.17 | $21.20 | $21.17 | $21.20 | $20.94 | 151 |
| 2020-07-31 | $21.22 | $21.22 | $21.22 | $21.22 | $20.96 | 11 |
| 2020-07-30 | $21.22 | $21.22 | $21.22 | $21.22 | $20.96 | 0 |
| 2020-07-29 | $21.22 | $21.22 | $21.22 | $21.22 | $20.96 | 516 |
| 2020-07-28 | $21.03 | $21.03 | $20.92 | $20.92 | $20.66 | 353 |
| 2020-07-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.78 | 54 |
| 2020-07-24 | $21.05 | $21.05 | $21.05 | $21.05 | $20.78 | 48 |
| 2020-07-23 | $21.05 | $21.05 | $21.05 | $21.05 | $20.78 | 500 |
| 2020-07-22 | $21.05 | $21.05 | $21.05 | $21.05 | $20.78 | 0 |
| 2020-07-21 | $21.05 | $21.05 | $21.05 | $21.05 | $20.78 | 500 |
| 2020-07-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.68 | 0 |
| 2020-07-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.68 | 53 |
| 2020-07-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.68 | 0 |
| 2020-07-15 | $20.74 | $20.94 | $20.74 | $20.94 | $20.68 | 103 |
| 2020-07-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.00 | 3 |
| 2020-07-13 | $20.61 | $20.74 | $20.25 | $20.25 | $20.00 | 1,702 |
| 2020-07-10 | $20.24 | $20.24 | $20.24 | $20.24 | $19.99 | 589 |
| 2020-07-09 | $20.11 | $20.11 | $20.06 | $20.06 | $19.81 | 254 |
| 2020-07-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.02 | 0 |
| 2020-07-07 | $20.47 | $20.47 | $20.28 | $20.28 | $20.02 | 460 |
| 2020-07-06 | $20.63 | $20.63 | $20.63 | $20.63 | $20.37 | 501 |
| 2020-07-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 101 |
| 2020-07-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 0 |
| 2020-06-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 0 |
| 2020-06-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 55 |
| 2020-06-26 | $19.78 | $19.81 | $19.78 | $19.81 | $19.56 | 652 |
| 2020-06-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.21 | 1 |
| 2020-06-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.21 | 1 |
| 2020-06-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.21 | 50 |
| 2020-06-22 | $20.34 | $20.47 | $20.34 | $20.47 | $20.21 | 552 |
| 2020-06-19 | $20.44 | $20.44 | $20.44 | $20.44 | $20.19 | 33 |
| 2020-06-18 | $20.50 | $20.50 | $20.44 | $20.44 | $20.19 | 121 |
| 2020-06-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.40 | 0 |
| 2020-06-16 | $20.55 | $20.70 | $20.55 | $20.66 | $20.40 | 1,303 |
| 2020-06-15 | $20.23 | $20.23 | $20.23 | $20.23 | $19.98 | 147 |
| 2020-06-12 | $19.58 | $20.01 | $19.58 | $20.01 | $19.76 | 738 |
| 2020-06-11 | $19.93 | $20.02 | $19.75 | $19.75 | $19.50 | 475 |
| 2020-06-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 1 |
| 2020-06-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 1 |
| 2020-06-08 | $21.72 | $21.75 | $21.72 | $21.75 | $21.48 | 571 |
| 2020-06-05 | $21.46 | $21.59 | $21.46 | $21.59 | $21.32 | 995 |
| 2020-06-04 | $20.78 | $20.78 | $20.73 | $20.73 | $20.47 | 837 |
| 2020-06-03 | $20.44 | $20.86 | $20.44 | $20.72 | $20.46 | 1,100 |
| 2020-06-02 | $20.17 | $20.26 | $20.16 | $20.26 | $20.01 | 1,000 |
| 2020-06-01 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 213 |
| 2020-05-29 | $20.39 | $20.39 | $20.39 | $20.39 | $20.14 | 1 |
| 2020-05-28 | $20.39 | $20.39 | $20.39 | $20.39 | $20.14 | 88 |
| 2020-05-27 | $20.25 | $20.39 | $20.23 | $20.39 | $20.14 | 3,708 |
| 2020-05-26 | $20.00 | $20.00 | $19.89 | $19.89 | $19.64 | 512 |
| 2020-05-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.18 | 0 |
| 2020-05-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.18 | 1,400 |
| 2020-05-20 | $19.33 | $19.33 | $19.33 | $19.33 | $19.09 | 700 |
| 2020-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 0 |
| 2020-05-18 | $19.02 | $19.25 | $19.02 | $19.25 | $19.01 | 101 |
| 2020-05-15 | $18.17 | $18.17 | $18.17 | $18.17 | $17.94 | 104 |
| 2020-05-14 | $17.75 | $18.11 | $17.75 | $18.11 | $17.88 | 652 |
| 2020-05-13 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 0 |
| 2020-05-12 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 3 |
| 2020-05-11 | $19.28 | $19.29 | $19.16 | $19.16 | $18.92 | 300 |
| 2020-05-08 | $19.26 | $19.26 | $19.26 | $19.26 | $19.01 | 101 |
| 2020-05-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 0 |
| 2020-05-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 0 |
| 2020-05-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 2 |
| 2020-05-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 3 |
| 2020-05-01 | $18.79 | $18.79 | $18.50 | $18.64 | $18.41 | 2,175 |
| 2020-04-30 | $19.35 | $19.35 | $19.25 | $19.25 | $19.01 | 3,784 |
| 2020-04-29 | $19.30 | $19.70 | $19.30 | $19.63 | $19.38 | 6,979 |
| 2020-04-28 | $18.91 | $18.91 | $18.91 | $18.91 | $18.67 | 0 |
| 2020-04-27 | $18.60 | $18.91 | $18.60 | $18.91 | $18.67 | 2,531 |
| 2020-04-24 | $18.32 | $18.32 | $18.32 | $18.32 | $18.09 | 0 |
| 2020-04-23 | $18.32 | $18.32 | $18.32 | $18.32 | $18.09 | 0 |
| 2020-04-22 | $18.32 | $18.32 | $18.32 | $18.32 | $18.09 | 2 |
| 2020-04-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.09 | 0 |
| 2020-04-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.09 | 0 |
| 2020-04-17 | $18.30 | $18.32 | $18.30 | $18.32 | $18.09 | 2,204 |
| 2020-04-16 | $17.88 | $17.88 | $17.88 | $17.88 | $17.66 | 4 |
| 2020-04-15 | $17.85 | $17.88 | $17.85 | $17.88 | $17.66 | 401 |
| 2020-04-14 | $17.41 | $17.41 | $17.41 | $17.41 | $17.19 | 0 |
| 2020-04-13 | $17.41 | $17.41 | $17.41 | $17.41 | $17.19 | 0 |
| 2020-04-09 | $17.41 | $17.41 | $17.41 | $17.41 | $17.19 | 0 |
| 2020-04-08 | $17.41 | $17.41 | $17.41 | $17.41 | $17.19 | 0 |
| 2020-04-07 | $17.50 | $17.56 | $17.36 | $17.41 | $17.19 | 3,800 |
| 2020-04-06 | $17.34 | $17.34 | $17.34 | $17.34 | $17.12 | 0 |
| 2020-04-03 | $17.34 | $17.34 | $17.34 | $17.34 | $17.12 | 0 |
| 2020-04-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.12 | 0 |
| 2020-04-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.12 | 0 |
| 2020-03-31 | $17.34 | $17.34 | $17.34 | $17.34 | $17.12 | 0 |
| 2020-03-30 | $17.34 | $17.34 | $17.34 | $17.34 | $17.12 | 4 |
| 2020-03-27 | $17.16 | $17.70 | $17.16 | $17.34 | $17.12 | 575 |
| 2020-03-26 | $17.63 | $17.86 | $17.63 | $17.86 | $17.64 | 400 |
| 2020-03-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.38 | 100 |
| 2020-03-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.36 | 12 |
| 2020-03-23 | $15.56 | $15.63 | $15.55 | $15.55 | $15.36 | 4,350 |
| 2020-03-20 | $16.22 | $16.22 | $15.89 | $15.89 | $15.69 | 197 |
| 2020-03-19 | $16.43 | $16.43 | $16.43 | $16.43 | $16.22 | 0 |
| 2020-03-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.22 | 0 |
| 2020-03-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.22 | 2 |
| 2020-03-16 | $16.69 | $17.10 | $16.43 | $16.43 | $16.22 | 3,129 |
| 2020-03-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.28 | 0 |
| 2020-03-12 | $17.19 | $17.74 | $17.19 | $17.50 | $17.28 | 3,351 |
| 2020-03-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.21 | 100 |
| 2020-03-10 | $20.50 | $20.50 | $20.02 | $20.03 | $19.78 | 2,024 |
| 2020-03-09 | $20.06 | $20.14 | $20.06 | $20.14 | $19.89 | 147 |
| 2020-03-06 | $21.38 | $21.69 | $21.35 | $21.69 | $21.42 | 200 |
| 2020-03-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.44 | 0 |
| 2020-03-04 | $22.41 | $22.73 | $22.41 | $22.73 | $22.44 | 100 |
| 2020-03-03 | $22.46 | $22.46 | $22.20 | $22.20 | $21.93 | 614 |
| 2020-03-02 | $22.12 | $22.56 | $22.12 | $22.56 | $22.28 | 326 |
| 2020-02-28 | $21.88 | $22.00 | $21.75 | $22.00 | $21.72 | 3,602 |
| 2020-02-27 | $22.76 | $22.76 | $22.35 | $22.35 | $22.07 | 1,330 |
| 2020-02-26 | $24.02 | $24.02 | $24.02 | $24.02 | $23.72 | 0 |
| 2020-02-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.72 | 0 |
| 2020-02-24 | $24.02 | $24.02 | $23.95 | $24.02 | $23.72 | 350 |
| 2020-02-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.55 | 0 |
| 2020-02-20 | $24.65 | $24.87 | $24.65 | $24.87 | $24.55 | 786 |
| 2020-02-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 2 |
| 2020-02-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 0 |
| 2020-02-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 0 |
| 2020-02-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 2 |
| 2020-02-12 | $24.73 | $24.78 | $24.73 | $24.78 | $24.47 | 200 |
| 2020-02-11 | $24.80 | $24.80 | $24.60 | $24.60 | $24.29 | 700 |
| 2020-02-10 | $24.39 | $24.48 | $24.39 | $24.48 | $24.17 | 3,605 |
| 2020-02-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.44 | 0 |
| 2020-02-06 | $24.77 | $24.77 | $24.75 | $24.75 | $24.44 | 3,053 |
| 2020-02-05 | $24.78 | $24.82 | $24.68 | $24.82 | $24.51 | 702 |
| 2020-02-04 | $24.49 | $24.54 | $24.49 | $24.49 | $24.18 | 201 |
| 2020-02-03 | $24.15 | $24.44 | $24.15 | $24.19 | $23.89 | 200 |
| 2020-01-31 | $24.06 | $24.06 | $24.01 | $24.01 | $23.71 | 123 |
| 2020-01-30 | $24.51 | $24.74 | $24.35 | $24.74 | $24.43 | 3,909 |
| 2020-01-29 | $24.68 | $24.68 | $24.54 | $24.54 | $24.23 | 3,727 |
| 2020-01-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.22 | 0 |
| 2020-01-27 | $24.49 | $24.53 | $24.49 | $24.53 | $24.22 | 100 |
| 2020-01-24 | $24.75 | $24.87 | $24.75 | $24.87 | $24.55 | 102 |
| 2020-01-23 | $24.99 | $25.15 | $24.99 | $25.13 | $24.82 | 3,342 |
| 2020-01-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 92 |
| 2020-01-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 0 |
| 2020-01-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 421 |
| 2020-01-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.08 | 2,888 |
| 2020-01-15 | $25.20 | $25.20 | $25.17 | $25.17 | $24.86 | 115 |
| 2020-01-14 | $25.07 | $25.07 | $25.07 | $25.07 | $24.76 | 100 |
| 2020-01-13 | $25.04 | $25.07 | $25.04 | $25.07 | $24.76 | 100 |
| 2020-01-10 | $24.87 | $24.89 | $24.87 | $24.89 | $24.57 | 100 |
| 2020-01-09 | $25.06 | $25.06 | $24.91 | $25.03 | $24.72 | 1,057 |
| 2020-01-08 | $24.98 | $24.98 | $24.93 | $24.93 | $24.62 | 104 |
| 2020-01-07 | $24.94 | $24.94 | $24.90 | $24.90 | $24.59 | 200 |
| 2020-01-06 | $24.91 | $25.25 | $24.91 | $25.17 | $24.86 | 9,793 |
| 2020-01-03 | $25.00 | $25.20 | $25.00 | $25.13 | $24.81 | 302 |
| 2020-01-02 | $25.17 | $25.28 | $25.13 | $25.28 | $24.96 | 1,410 |
| 2019-12-31 | $25.12 | $25.35 | $25.11 | $25.23 | $24.91 | 2,692 |
| 2019-12-30 | $25.08 | $25.33 | $25.07 | $25.26 | $24.94 | 14,762 |
| 2019-12-27 | $25.38 | $25.38 | $25.21 | $25.21 | $24.74 | 552 |
| 2019-12-26 | $25.33 | $25.33 | $25.27 | $25.27 | $24.81 | 237 |
| 2019-12-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.75 | 3,100 |
| 2019-12-23 | $25.15 | $25.20 | $25.15 | $25.20 | $24.73 | 322 |
| 2019-12-20 | $25.17 | $25.17 | $25.17 | $25.17 | $24.71 | 3,842 |
| 2019-12-19 | $25.12 | $25.17 | $25.12 | $25.17 | $24.71 | 200 |
| 2019-12-18 | $25.12 | $25.12 | $25.12 | $25.12 | $24.66 | 100 |
| 2019-12-17 | $25.00 | $25.04 | $25.00 | $25.04 | $24.58 | 255 |
| 2019-12-16 | $24.87 | $24.99 | $24.81 | $24.93 | $24.47 | 2,205 |
| 2019-12-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.39 | 0 |
| 2019-12-12 | $24.75 | $24.85 | $24.75 | $24.85 | $24.39 | 1,000 |
| 2019-12-11 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 100 |
| 2019-12-10 | $24.36 | $24.36 | $24.36 | $24.36 | $23.91 | 0 |
| 2019-12-09 | $24.36 | $24.36 | $24.36 | $24.36 | $23.91 | 0 |
| 2019-12-06 | $24.36 | $24.36 | $24.36 | $24.36 | $23.91 | 56 |
| 2019-12-05 | $24.30 | $24.36 | $24.30 | $24.36 | $23.91 | 100 |
| 2019-12-04 | $24.35 | $24.35 | $24.28 | $24.28 | $23.83 | 918 |
| 2019-12-03 | $24.02 | $24.12 | $24.02 | $24.09 | $23.65 | 1,127 |
| 2019-12-02 | $24.26 | $24.26 | $24.25 | $24.25 | $23.80 | 148 |
| 2019-11-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.05 | 0 |
| 2019-11-27 | $24.59 | $24.59 | $24.50 | $24.50 | $24.05 | 500 |
| 2019-11-26 | $24.43 | $24.43 | $24.43 | $24.43 | $23.98 | 738 |
| 2019-11-25 | $24.43 | $24.43 | $24.40 | $24.43 | $23.98 | 1,963 |
| 2019-11-22 | $23.98 | $24.05 | $23.98 | $24.05 | $23.61 | 3,345 |
| 2019-11-21 | $23.98 | $24.07 | $23.98 | $24.07 | $23.63 | 202 |
| 2019-11-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.56 | 102 |
| 2019-11-19 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 112 |
| 2019-11-18 | $24.20 | $24.20 | $24.13 | $24.13 | $23.69 | 337 |
| 2019-11-15 | $24.13 | $24.13 | $24.13 | $24.13 | $23.68 | 0 |
| 2019-11-14 | $24.13 | $24.13 | $24.13 | $24.13 | $23.68 | 4 |
| 2019-11-13 | $24.13 | $24.13 | $24.13 | $24.13 | $23.68 | 102 |
| 2019-11-12 | $24.33 | $24.33 | $24.30 | $24.30 | $23.86 | 608 |
| 2019-11-11 | $24.29 | $24.48 | $24.29 | $24.29 | $23.84 | 4,105 |
| 2019-11-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 2 |
| 2019-11-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 302 |
| 2019-11-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 103 |
| 2019-11-05 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 100 |
| 2019-11-04 | $24.24 | $24.30 | $24.21 | $24.23 | $23.78 | 2,468 |
| 2019-11-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.65 | 4,212 |
| 2019-10-31 | $23.70 | $23.80 | $23.70 | $23.77 | $23.33 | 1,811 |
| 2019-10-30 | $23.83 | $23.93 | $23.83 | $23.93 | $23.49 | 771 |
| 2019-10-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.35 | 4 |
| 2019-10-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.35 | 42 |
| 2019-10-25 | $23.78 | $23.83 | $23.73 | $23.79 | $23.35 | 2,670 |
| 2019-10-24 | $23.69 | $23.70 | $23.69 | $23.70 | $23.26 | 578 |
| 2019-10-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.27 | 1,442 |
| 2019-10-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.26 | 979 |
| 2019-10-21 | $23.55 | $23.69 | $23.55 | $23.69 | $23.25 | 290 |
| 2019-10-18 | $23.34 | $23.34 | $23.34 | $23.34 | $22.91 | 107 |
| 2019-10-17 | $23.42 | $23.42 | $23.42 | $23.42 | $22.99 | 152 |
| 2019-10-16 | $23.23 | $23.23 | $23.23 | $23.23 | $22.80 | 2 |
| 2019-10-15 | $23.15 | $23.23 | $23.15 | $23.23 | $22.80 | 421 |
| 2019-10-14 | $22.93 | $23.00 | $22.93 | $23.00 | $22.58 | 700 |
| 2019-10-11 | $22.72 | $22.72 | $22.72 | $22.72 | $22.30 | 50 |
| 2019-10-10 | $22.71 | $22.82 | $22.71 | $22.72 | $22.30 | 5,621 |
| 2019-10-09 | $22.75 | $22.75 | $22.65 | $22.69 | $22.27 | 2,275 |
| 2019-10-08 | $22.63 | $22.63 | $22.49 | $22.57 | $22.15 | 4,720 |
| 2019-10-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.47 | 931 |
| 2019-10-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.22 | 161 |
| 2019-10-03 | $22.51 | $22.67 | $22.51 | $22.67 | $22.25 | 270 |
| 2019-10-02 | $22.56 | $22.56 | $22.49 | $22.49 | $22.07 | 3,030 |
| 2019-10-01 | $23.11 | $23.11 | $23.11 | $23.11 | $22.68 | 100 |
| 2019-09-30 | $23.14 | $23.22 | $23.14 | $23.22 | $22.80 | 600 |
| 2019-09-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.77 | 100 |
| 2019-09-26 | $23.25 | $23.25 | $23.25 | $23.25 | $22.82 | 101 |
| 2019-09-25 | $23.24 | $23.34 | $23.24 | $23.34 | $22.91 | 1,009 |
| 2019-09-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.11 | 200 |
| 2019-09-23 | $23.45 | $23.55 | $23.45 | $23.54 | $23.11 | 7,000 |
| 2019-09-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.18 | 100 |
| 2019-09-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.11 | 0 |
| 2019-09-18 | $23.60 | $23.60 | $23.35 | $23.54 | $23.11 | 638 |
| 2019-09-17 | $23.65 | $23.75 | $23.64 | $23.67 | $23.24 | 812 |
| 2019-09-16 | $23.88 | $23.92 | $23.88 | $23.90 | $23.46 | 2,183 |
| 2019-09-13 | $23.93 | $23.93 | $23.79 | $23.79 | $23.35 | 7,906 |
| 2019-09-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.29 | 616 |
| 2019-09-11 | $23.33 | $23.70 | $23.33 | $23.70 | $23.26 | 1,484 |
| 2019-09-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.54 | 0 |
| 2019-09-09 | $22.89 | $22.96 | $22.89 | $22.96 | $22.54 | 215 |
| 2019-09-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.40 | 0 |
| 2019-09-05 | $22.81 | $22.82 | $22.81 | $22.82 | $22.40 | 1,204 |
| 2019-09-04 | $22.43 | $22.43 | $22.40 | $22.40 | $21.99 | 200 |
| 2019-09-03 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 100 |
| 2019-08-30 | $22.41 | $22.41 | $22.41 | $22.41 | $22.00 | 100 |
| 2019-08-29 | $22.35 | $22.45 | $22.35 | $22.45 | $22.03 | 540 |
| 2019-08-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.58 | 179 |
| 2019-08-27 | $21.83 | $21.86 | $21.83 | $21.86 | $21.46 | 600 |
| 2019-08-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.57 | 100 |
| 2019-08-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.05 | 100 |
| 2019-08-22 | $22.44 | $22.57 | $22.44 | $22.53 | $22.12 | 527 |
| 2019-08-21 | $22.53 | $22.53 | $22.53 | $22.53 | $22.11 | 173 |
| 2019-08-20 | $22.43 | $22.43 | $22.41 | $22.41 | $22.00 | 310 |
| 2019-08-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.89 | 3 |
| 2019-08-16 | $22.20 | $22.30 | $22.20 | $22.30 | $21.89 | 200 |
| 2019-08-15 | $21.90 | $21.97 | $21.83 | $21.83 | $21.43 | 3,632 |
| 2019-08-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.11 | 75 |
| 2019-08-13 | $22.53 | $22.53 | $22.53 | $22.53 | $22.11 | 179 |
| 2019-08-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.26 | 3 |
| 2019-08-09 | $22.58 | $22.68 | $22.41 | $22.68 | $22.26 | 20,971 |
| 2019-08-08 | $22.31 | $22.31 | $22.31 | $22.31 | $21.90 | 2 |
| 2019-08-07 | $22.22 | $22.31 | $22.12 | $22.31 | $21.90 | 5,502 |
| 2019-08-06 | $22.37 | $22.37 | $22.37 | $22.37 | $21.96 | 2 |
| 2019-08-05 | $22.37 | $22.37 | $22.37 | $22.37 | $21.96 | 248 |
| 2019-08-02 | $22.97 | $23.06 | $22.97 | $23.06 | $22.63 | 1,706 |
| 2019-08-01 | $23.73 | $23.73 | $23.39 | $23.39 | $22.96 | 590 |
| 2019-07-31 | $23.93 | $23.93 | $23.59 | $23.59 | $23.15 | 2,865 |
| 2019-07-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.36 | 463 |
| 2019-07-29 | $23.66 | $23.68 | $23.59 | $23.61 | $23.17 | 4,064 |
| 2019-07-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.14 | 104 |
| 2019-07-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.14 | 103 |
| 2019-07-24 | $23.60 | $23.89 | $23.60 | $23.89 | $23.45 | 1,946 |
| 2019-07-23 | $23.44 | $23.53 | $23.44 | $23.53 | $23.10 | 1,502 |
| 2019-07-22 | $23.41 | $23.41 | $23.41 | $23.41 | $22.98 | 139 |
| 2019-07-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.12 | 173 |
| 2019-07-18 | $23.46 | $23.46 | $23.46 | $23.46 | $23.03 | 161 |
| 2019-07-17 | $23.54 | $23.54 | $23.46 | $23.46 | $23.03 | 467 |
| 2019-07-16 | $23.67 | $23.74 | $23.67 | $23.74 | $23.30 | 8,448 |
| 2019-07-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 2 |
| 2019-07-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 143 |
| 2019-07-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 196 |
| 2019-07-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 102 |
| 2019-07-09 | $23.52 | $23.55 | $23.52 | $23.55 | $23.12 | 1,723 |
| 2019-07-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.27 | 53 |
| 2019-07-05 | $23.71 | $23.71 | $23.71 | $23.71 | $23.27 | 100 |
| 2019-07-03 | $23.66 | $23.71 | $23.63 | $23.71 | $23.27 | 10,372 |
| 2019-07-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.16 | 135 |
| 2019-07-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.27 | 176 |
| 2019-06-28 | $23.63 | $23.73 | $23.63 | $23.73 | $23.29 | 225 |
| 2019-06-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.69 | 182 |
| 2019-06-26 | $23.12 | $23.12 | $23.12 | $23.12 | $22.69 | 275 |
| 2019-06-25 | $23.18 | $23.18 | $23.18 | $23.18 | $22.75 | 881 |
| 2019-06-24 | $23.33 | $23.33 | $23.33 | $23.33 | $22.90 | 550 |
| 2019-06-21 | $23.48 | $23.49 | $23.42 | $23.42 | $22.99 | 10,294 |
| 2019-06-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.10 | 102 |
| 2019-06-19 | $23.40 | $23.40 | $23.40 | $23.40 | $22.97 | 101 |
| 2019-06-18 | $23.39 | $23.44 | $23.39 | $23.44 | $23.01 | 2,195 |
| 2019-06-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.73 | 305 |
| 2019-06-14 | $23.13 | $23.25 | $23.08 | $23.10 | $22.67 | 2,239 |
| 2019-06-13 | $23.24 | $23.24 | $23.12 | $23.14 | $22.71 | 3,603 |
| 2019-06-12 | $22.95 | $23.05 | $22.95 | $23.05 | $22.62 | 1,647 |
| 2019-06-11 | $23.07 | $23.15 | $22.94 | $23.10 | $22.67 | 20,107 |
| 2019-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.58 | 1,414 |
| 2019-06-07 | $22.94 | $22.94 | $22.92 | $22.92 | $22.50 | 557 |
| 2019-06-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.25 | 0 |
| 2019-06-05 | $22.67 | $22.67 | $22.67 | $22.67 | $22.25 | 86 |
| 2019-06-04 | $22.70 | $22.70 | $22.67 | $22.67 | $22.25 | 825 |
| 2019-06-03 | $22.35 | $22.47 | $22.28 | $22.47 | $22.06 | 3,490 |
| 2019-05-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.16 | 19 |
| 2019-05-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.16 | 769 |
| 2019-05-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.34 | 1 |
| 2019-05-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.34 | 100 |
| 2019-05-24 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 0 |
| 2019-05-23 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 50 |
| 2019-05-22 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 2 |
| 2019-05-21 | $23.05 | $23.07 | $23.05 | $23.07 | $22.64 | 903 |
| 2019-05-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.55 | 265 |
| 2019-05-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.92 | 2 |
| 2019-05-16 | $23.35 | $23.35 | $23.35 | $23.35 | $22.92 | 0 |
| 2019-05-15 | $23.16 | $23.35 | $23.16 | $23.35 | $22.92 | 1,161 |
| 2019-05-14 | $23.04 | $23.36 | $23.04 | $23.36 | $22.93 | 1,002 |
| 2019-05-13 | $23.15 | $23.15 | $22.97 | $22.97 | $22.55 | 3,263 |
| 2019-05-10 | $23.56 | $23.59 | $23.56 | $23.59 | $23.15 | 393 |
| 2019-05-09 | $23.55 | $23.55 | $23.45 | $23.45 | $23.02 | 3,680 |
| 2019-05-08 | $23.75 | $23.93 | $23.75 | $23.93 | $23.49 | 1,532 |
| 2019-05-07 | $24.14 | $24.14 | $23.92 | $23.92 | $23.48 | 502 |
| 2019-05-06 | $24.23 | $24.27 | $24.23 | $24.27 | $23.82 | 812 |
| 2019-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.41 | 0 |
| 2019-05-02 | $23.86 | $23.86 | $23.85 | $23.85 | $23.41 | 396 |
| 2019-05-01 | $23.98 | $24.07 | $23.98 | $24.04 | $23.60 | 1,355 |
| 2019-04-30 | $24.10 | $24.10 | $23.93 | $24.08 | $23.63 | 4,409 |
| 2019-04-29 | $24.09 | $24.09 | $24.09 | $24.09 | $23.65 | 100 |
| 2019-04-26 | $23.78 | $23.78 | $23.78 | $23.78 | $23.34 | 1,086 |
| 2019-04-25 | $23.79 | $23.79 | $23.78 | $23.78 | $23.34 | 1,086 |
| 2019-04-24 | $23.98 | $24.01 | $23.98 | $24.01 | $23.57 | 1,600 |
| 2019-04-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.21 | 4 |
| 2019-04-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.21 | 107 |
| 2019-04-18 | $23.80 | $23.82 | $23.77 | $23.82 | $23.38 | 720 |
| 2019-04-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.44 | 959 |
| 2019-04-16 | $24.08 | $24.08 | $23.95 | $23.95 | $23.51 | 1,552 |
| 2019-04-15 | $23.92 | $23.95 | $23.92 | $23.95 | $23.51 | 201 |
| 2019-04-12 | $24.06 | $24.06 | $24.03 | $24.03 | $23.58 | 5,414 |
| 2019-04-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.60 | 269 |
| 2019-04-10 | $23.93 | $23.93 | $23.85 | $23.93 | $23.49 | 1,531 |
| 2019-04-09 | $23.89 | $23.89 | $23.63 | $23.63 | $23.19 | 4,317 |
| 2019-04-08 | $24.02 | $24.02 | $24.02 | $24.02 | $23.57 | 4 |
| 2019-04-05 | $24.00 | $24.02 | $24.00 | $24.02 | $23.57 | 2,082 |
| 2019-04-04 | $23.69 | $23.83 | $23.69 | $23.83 | $23.39 | 2,122 |
| 2019-04-03 | $23.81 | $23.83 | $23.81 | $23.83 | $23.39 | 874 |
| 2019-04-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.18 | 753 |
| 2019-04-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.20 | 853 |
| 2019-03-29 | $23.30 | $23.30 | $23.30 | $23.30 | $22.87 | 14 |
| 2019-03-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.87 | 52 |
| 2019-03-27 | $23.30 | $23.30 | $23.30 | $23.30 | $22.87 | 0 |
| 2019-03-26 | $23.30 | $23.30 | $23.30 | $23.30 | $22.87 | 167 |
| 2019-03-25 | $23.06 | $23.20 | $23.06 | $23.20 | $22.77 | 1,525 |
| 2019-03-22 | $23.35 | $23.35 | $23.03 | $23.03 | $22.60 | 3,572 |
| 2019-03-21 | $23.36 | $23.77 | $23.36 | $23.74 | $23.30 | 1,800 |
| 2019-03-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 807 |
| 2019-03-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.41 | 197 |
| 2019-03-18 | $23.85 | $23.92 | $23.74 | $23.86 | $23.42 | 5,564 |
| 2019-03-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 16 |
| 2019-03-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 443 |
| 2019-03-13 | $23.77 | $23.78 | $23.75 | $23.78 | $23.34 | 1,867 |
| 2019-03-12 | $23.55 | $23.71 | $23.55 | $23.64 | $23.21 | 2,816 |
| 2019-03-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.09 | 114 |
| 2019-03-08 | $23.30 | $23.30 | $23.30 | $23.30 | $22.86 | 0 |
| 2019-03-07 | $23.30 | $23.30 | $23.30 | $23.30 | $22.86 | 264 |
| 2019-03-06 | $23.53 | $23.53 | $23.39 | $23.39 | $22.95 | 6,600 |
| 2019-03-05 | $23.80 | $23.89 | $23.80 | $23.89 | $23.45 | 2,200 |
| 2019-03-04 | $24.08 | $24.08 | $24.08 | $24.08 | $23.63 | 7 |
| 2019-03-01 | $24.08 | $24.08 | $24.08 | $24.08 | $23.63 | 319 |
| 2019-02-28 | $23.98 | $23.98 | $23.86 | $23.87 | $23.42 | 3,047 |
| 2019-02-27 | $24.01 | $24.01 | $24.01 | $24.01 | $23.57 | 0 |
| 2019-02-26 | $24.02 | $24.02 | $24.01 | $24.01 | $23.57 | 718 |
| 2019-02-25 | $24.12 | $24.12 | $24.12 | $24.12 | $23.67 | 235 |
| 2019-02-22 | $23.92 | $24.05 | $23.92 | $24.05 | $23.61 | 2,401 |
| 2019-02-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.50 | 66 |
| 2019-02-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.50 | 100 |
| 2019-02-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.50 | 836 |
| 2019-02-15 | $23.56 | $23.78 | $23.56 | $23.78 | $23.34 | 2,498 |
| 2019-02-14 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 2 |
| 2019-02-13 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 97 |
| 2019-02-12 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 91 |
| 2019-02-11 | $23.06 | $23.13 | $23.06 | $23.13 | $22.70 | 1,625 |
| 2019-02-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.51 | 603 |
| 2019-02-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.51 | 217 |
| 2019-02-06 | $23.18 | $23.21 | $23.18 | $23.21 | $22.78 | 1,320 |
| 2019-02-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.50 | 4 |
| 2019-02-04 | $23.05 | $23.05 | $22.92 | $22.92 | $22.50 | 1,365 |
| 2019-02-01 | $23.02 | $23.02 | $23.02 | $23.02 | $22.59 | 0 |
| 2019-01-31 | $22.82 | $23.04 | $22.82 | $23.02 | $22.59 | 3,340 |
| 2019-01-30 | $22.65 | $22.87 | $22.61 | $22.87 | $22.45 | 1,563 |
| 2019-01-29 | $22.58 | $22.68 | $22.58 | $22.67 | $22.25 | 1,650 |
| 2019-01-28 | $22.48 | $22.65 | $22.48 | $22.65 | $22.23 | 1,620 |
| 2019-01-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.21 | 700 |
| 2019-01-24 | $22.47 | $22.50 | $22.47 | $22.50 | $22.08 | 300 |
| 2019-01-23 | $22.44 | $22.44 | $22.28 | $22.31 | $21.90 | 900 |
| 2019-01-22 | $22.61 | $22.61 | $22.36 | $22.37 | $21.96 | 3,891 |
| 2019-01-18 | $22.58 | $22.73 | $22.58 | $22.68 | $22.26 | 2,012 |
| 2019-01-17 | $22.41 | $22.45 | $22.41 | $22.45 | $22.03 | 1,113 |
| 2019-01-16 | $22.30 | $22.38 | $22.30 | $22.37 | $21.96 | 1,900 |
| 2019-01-15 | $22.11 | $22.21 | $22.11 | $22.21 | $21.80 | 2,230 |
| 2019-01-14 | $22.18 | $22.18 | $21.70 | $21.70 | $21.29 | 4,199 |
| 2019-01-11 | $22.09 | $22.17 | $22.09 | $22.17 | $21.76 | 1,900 |
| 2019-01-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.35 | 1 |
| 2019-01-09 | $22.09 | $22.24 | $21.75 | $21.75 | $21.35 | 5,205 |
| 2019-01-08 | $21.83 | $21.93 | $21.83 | $21.87 | $21.47 | 3,134 |
| 2019-01-07 | $21.38 | $21.64 | $21.15 | $21.58 | $21.18 | 7,750 |
| 2019-01-04 | $21.31 | $21.46 | $21.26 | $21.46 | $21.06 | 1,258 |
| 2019-01-03 | $20.73 | $20.92 | $20.73 | $20.92 | $20.53 | 2,961 |
| 2019-01-02 | $20.65 | $20.95 | $20.62 | $20.95 | $20.56 | 2,482 |
| 2018-12-31 | $20.63 | $20.84 | $20.61 | $20.84 | $20.46 | 1,906 |
| 2018-12-28 | $20.64 | $20.98 | $20.61 | $20.71 | $20.32 | 34,372 |
| 2018-12-27 | $20.52 | $20.52 | $19.99 | $20.33 | $19.95 | 11,678 |
| 2018-12-26 | $20.22 | $20.48 | $20.22 | $20.48 | $20.10 | 550 |
| 2018-12-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.42 | 0 |
| 2018-12-21 | $20.53 | $20.53 | $19.79 | $19.79 | $19.42 | 3,247 |
| 2018-12-20 | $20.40 | $20.57 | $20.40 | $20.57 | $20.19 | 2,813 |
| 2018-12-19 | $21.44 | $21.63 | $20.89 | $20.89 | $20.50 | 1,926 |
| 2018-12-18 | $21.55 | $21.55 | $21.14 | $21.14 | $20.74 | 2,950 |
| 2018-12-17 | $21.60 | $21.60 | $21.58 | $21.58 | $21.18 | 484 |
| 2018-12-14 | $22.25 | $22.42 | $21.84 | $22.19 | $21.78 | 6,222 |
| 2018-12-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.06 | 125 |
| 2018-12-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.29 | 1,371 |
| 2018-12-11 | $22.69 | $22.74 | $22.40 | $22.40 | $21.99 | 992 |
| 2018-12-10 | $22.37 | $22.37 | $22.33 | $22.33 | $21.92 | 1,000 |
| 2018-12-07 | $22.94 | $22.94 | $22.72 | $22.72 | $22.30 | 842 |
| 2018-12-06 | $22.50 | $22.64 | $22.50 | $22.50 | $22.08 | 1,114 |
| 2018-12-04 | $23.79 | $23.79 | $23.79 | $23.79 | $23.35 | 1 |
| 2018-12-03 | $23.61 | $23.79 | $23.20 | $23.79 | $23.35 | 15,586 |
| 2018-11-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.52 | 0 |
| 2018-11-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.52 | 0 |
| 2018-11-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.52 | 0 |
| 2018-11-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.52 | 46 |
| 2018-11-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.52 | 0 |
| 2018-11-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.52 | 684 |
| 2018-11-21 | $22.81 | $22.94 | $22.81 | $22.94 | $22.52 | 684 |
| 2018-11-20 | $22.43 | $22.89 | $22.43 | $22.87 | $22.45 | 1,894 |
| 2018-11-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.16 | 0 |
| 2018-11-16 | $23.35 | $23.60 | $23.35 | $23.60 | $23.16 | 528 |
| 2018-11-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.92 | 0 |
| 2018-11-14 | $23.26 | $23.35 | $23.26 | $23.35 | $22.92 | 783 |
| 2018-11-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.09 | 72 |
| 2018-11-12 | $23.51 | $23.52 | $23.49 | $23.52 | $23.09 | 1,953 |
| 2018-11-09 | $24.40 | $24.40 | $23.79 | $23.84 | $23.40 | 992 |
| 2018-11-08 | $24.66 | $24.82 | $24.29 | $24.59 | $24.13 | 7,350 |
| 2018-11-07 | $24.61 | $24.61 | $24.61 | $24.61 | $24.16 | 302 |
| 2018-11-06 | $24.58 | $24.61 | $24.52 | $24.52 | $24.07 | 2,150 |
| 2018-11-05 | $24.51 | $24.55 | $24.44 | $24.44 | $23.99 | 1,503 |
| 2018-11-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.29 | 425 |
| 2018-11-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.35 | 266 |
| 2018-10-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.45 | 132 |
| 2018-10-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.39 | 23 |
| 2018-10-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.39 | 171 |
| 2018-10-26 | $23.56 | $23.63 | $23.08 | $23.08 | $22.65 | 3,044 |
| 2018-10-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.23 | 783 |
| 2018-10-24 | $23.98 | $24.04 | $23.29 | $23.29 | $22.86 | 5,982 |
| 2018-10-23 | $24.14 | $24.14 | $24.11 | $24.11 | $23.66 | 425 |
| 2018-10-22 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2018-10-19 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2018-10-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2018-10-17 | $24.72 | $25.01 | $24.72 | $25.01 | $24.55 | 712 |
| 2018-10-16 | $25.45 | $25.45 | $25.03 | $25.07 | $24.61 | 3,493 |
| 2018-10-15 | $23.79 | $24.39 | $23.79 | $24.39 | $23.94 | 925 |
| 2018-10-12 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 0 |
| 2018-10-11 | $24.31 | $24.31 | $23.97 | $24.02 | $23.58 | 7,429 |
| 2018-10-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.22 | 1,057 |
| 2018-10-09 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 181 |
| 2018-10-08 | $25.32 | $25.32 | $25.13 | $25.13 | $24.67 | 308 |
| 2018-10-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.10 | 162 |
| 2018-10-04 | $25.78 | $25.81 | $25.78 | $25.81 | $25.33 | 816 |
| 2018-10-03 | $25.67 | $25.67 | $25.67 | $25.67 | $25.20 | 450 |
| 2018-10-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.15 | 54 |
| 2018-10-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.15 | 0 |
| 2018-09-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.15 | 36 |
| 2018-09-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.15 | 500 |
| 2018-09-26 | $26.76 | $26.77 | $26.65 | $26.65 | $26.16 | 736 |
| 2018-09-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.37 | 548 |
| 2018-09-24 | $27.03 | $27.03 | $27.03 | $27.03 | $26.53 | 0 |
| 2018-09-21 | $27.21 | $27.21 | $27.03 | $27.03 | $26.53 | 1,114 |
| 2018-09-20 | $26.82 | $26.87 | $26.82 | $26.87 | $26.37 | 832 |
| 2018-09-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.28 | 5 |
| 2018-09-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.28 | 300 |
| 2018-09-17 | $26.80 | $26.80 | $26.69 | $26.70 | $26.21 | 2,320 |
| 2018-09-14 | $27.15 | $27.24 | $27.15 | $27.24 | $26.74 | 1,003 |
| 2018-09-13 | $26.82 | $26.82 | $26.82 | $26.82 | $26.33 | 296 |
| 2018-09-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.27 | 259 |
| 2018-09-11 | $26.96 | $26.96 | $26.96 | $26.96 | $26.47 | 4 |
| 2018-09-10 | $27.04 | $27.04 | $26.95 | $26.96 | $26.47 | 8,438 |
| 2018-09-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 706 |
| 2018-09-06 | $27.32 | $27.32 | $27.32 | $27.32 | $26.82 | 3 |
| 2018-09-05 | $27.30 | $27.32 | $27.27 | $27.32 | $26.82 | 1,100 |
| 2018-09-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.28 | 47 |
| 2018-08-31 | $27.80 | $27.80 | $27.80 | $27.80 | $27.28 | 130 |
| 2018-08-30 | $27.58 | $27.66 | $27.58 | $27.59 | $27.08 | 386 |
| 2018-08-29 | $27.84 | $27.84 | $27.84 | $27.84 | $27.33 | 217 |
| 2018-08-28 | $27.78 | $27.78 | $27.77 | $27.77 | $27.26 | 1,133 |
| 2018-08-27 | $27.61 | $27.76 | $27.61 | $27.61 | $27.10 | 4,526 |
| 2018-08-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 50 |
| 2018-08-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 18 |
| 2018-08-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 84 |
| 2018-08-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 0 |
| 2018-08-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 2 |
| 2018-08-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 98 |
| 2018-08-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.45 | 100 |
| 2018-08-15 | $27.26 | $27.26 | $27.26 | $27.26 | $26.76 | 3 |
| 2018-08-14 | $27.24 | $27.32 | $27.24 | $27.26 | $26.76 | 3,670 |
| 2018-08-13 | $27.04 | $27.04 | $27.00 | $27.00 | $26.50 | 1,290 |
| 2018-08-10 | $27.00 | $27.03 | $27.00 | $27.00 | $26.50 | 555 |
| 2018-08-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.31 | 289 |
| 2018-08-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.31 | 46 |
| 2018-08-07 | $26.94 | $26.94 | $26.80 | $26.80 | $26.31 | 326 |
| 2018-08-06 | $26.43 | $26.43 | $26.43 | $26.43 | $25.94 | 205 |
| 2018-08-03 | $26.43 | $26.43 | $26.43 | $26.43 | $25.94 | 0 |
| 2018-08-02 | $26.43 | $26.43 | $26.43 | $26.43 | $25.94 | 1 |
| 2018-08-01 | $26.42 | $26.52 | $26.42 | $26.43 | $25.94 | 1,870 |
| 2018-07-31 | $26.10 | $26.17 | $26.07 | $26.17 | $25.69 | 1,627 |
| 2018-07-30 | $26.22 | $26.22 | $26.22 | $26.22 | $25.73 | 440 |
| 2018-07-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.22 | 2 |
| 2018-07-26 | $26.84 | $26.84 | $26.71 | $26.71 | $26.22 | 1,772 |
| 2018-07-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.09 | 96 |
| 2018-07-24 | $27.08 | $27.08 | $26.52 | $26.58 | $26.09 | 919 |
| 2018-07-23 | $27.00 | $27.03 | $26.92 | $27.03 | $26.53 | 1,559 |
| 2018-07-20 | $27.51 | $27.51 | $26.98 | $26.98 | $26.48 | 1,860 |
| 2018-07-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 0 |
| 2018-07-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 7 |
| 2018-07-17 | $26.83 | $26.91 | $26.83 | $26.91 | $26.41 | 792 |
| 2018-07-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.35 | 76 |
| 2018-07-13 | $27.02 | $27.02 | $26.85 | $26.85 | $26.35 | 4,365 |
| 2018-07-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.40 | 300 |
| 2018-07-11 | $26.93 | $27.14 | $26.93 | $27.07 | $26.57 | 11,700 |
| 2018-07-10 | $27.04 | $27.04 | $27.04 | $27.04 | $26.54 | 2,386 |
| 2018-07-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.24 | 69 |
| 2018-07-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.24 | 58 |
| 2018-07-05 | $26.77 | $26.77 | $26.74 | $26.74 | $26.24 | 1,226 |
| 2018-07-03 | $26.39 | $26.39 | $26.39 | $26.39 | $25.90 | 3,453 |
| 2018-07-02 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 2 |
| 2018-06-29 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 151 |
| 2018-06-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 100 |
| 2018-06-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2018-06-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2018-06-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 767 |
| 2018-06-22 | $26.83 | $26.83 | $26.79 | $26.79 | $26.30 | 702 |
| 2018-06-21 | $26.97 | $26.97 | $26.93 | $26.93 | $26.43 | 734 |
| 2018-06-20 | $26.82 | $26.82 | $26.82 | $26.82 | $26.32 | 3 |
| 2018-06-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.32 | 187 |
| 2018-06-18 | $26.85 | $26.90 | $26.82 | $26.82 | $26.32 | 3,796 |
| 2018-06-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.35 | 405 |
| 2018-06-14 | $26.95 | $26.95 | $26.85 | $26.88 | $26.39 | 2,630 |
| 2018-06-13 | $27.09 | $27.09 | $27.09 | $27.09 | $26.59 | 85 |
| 2018-06-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.59 | 200 |
| 2018-06-11 | $26.82 | $26.83 | $26.82 | $26.83 | $26.33 | 695 |
| 2018-06-08 | $26.57 | $26.81 | $26.57 | $26.81 | $26.31 | 525 |
| 2018-06-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 268 |
| 2018-06-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 1 |
| 2018-06-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 1 |
| 2018-06-04 | $26.31 | $26.31 | $26.16 | $26.20 | $25.71 | 4,379 |
| 2018-06-01 | $26.28 | $26.28 | $26.23 | $26.23 | $25.74 | 905 |
| 2018-05-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2018-05-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2018-05-29 | $25.84 | $25.84 | $25.78 | $25.83 | $25.35 | 3,578 |
| 2018-05-25 | $26.06 | $26.06 | $26.06 | $26.06 | $25.58 | 903 |
| 2018-05-24 | $26.08 | $26.15 | $26.08 | $26.15 | $25.67 | 4,669 |
| 2018-05-23 | $26.12 | $26.20 | $26.12 | $26.20 | $25.72 | 681 |
| 2018-05-22 | $26.26 | $26.33 | $26.23 | $26.23 | $25.74 | 1,613 |
| 2018-05-21 | $26.32 | $26.35 | $26.31 | $26.31 | $25.82 | 896 |
| 2018-05-18 | $26.32 | $26.32 | $26.27 | $26.27 | $25.78 | 912 |
| 2018-05-17 | $26.02 | $26.02 | $26.02 | $26.02 | $25.54 | 0 |
| 2018-05-16 | $25.97 | $26.02 | $25.97 | $26.02 | $25.54 | 1,429 |
| 2018-05-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.25 | 0 |
| 2018-05-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.25 | 200 |
| 2018-05-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.32 | 75 |
| 2018-05-10 | $25.67 | $25.84 | $25.67 | $25.80 | $25.32 | 1,443 |
| 2018-05-09 | $25.46 | $25.46 | $25.46 | $25.46 | $24.99 | 310 |
| 2018-05-08 | $25.53 | $25.53 | $25.46 | $25.50 | $25.03 | 3,792 |
| 2018-05-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 182 |
| 2018-05-04 | $24.95 | $25.35 | $24.95 | $25.35 | $24.88 | 6,521 |
| 2018-05-03 | $25.08 | $25.08 | $25.00 | $25.00 | $24.54 | 2,846 |
| 2018-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.78 | 0 |
| 2018-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.78 | 0 |
| 2018-04-30 | $25.27 | $25.27 | $25.25 | $25.25 | $24.78 | 573 |
| 2018-04-27 | $25.14 | $25.14 | $25.14 | $25.14 | $24.68 | 0 |
| 2018-04-26 | $25.14 | $25.14 | $25.14 | $25.14 | $24.68 | 0 |
| 2018-04-25 | $25.14 | $25.14 | $25.14 | $25.14 | $24.68 | 2,200 |
| 2018-04-24 | $25.35 | $25.35 | $25.35 | $25.35 | $24.88 | 1,259 |
| 2018-04-23 | $25.38 | $25.38 | $25.38 | $25.38 | $24.92 | 0 |
| 2018-04-20 | $25.42 | $25.42 | $25.38 | $25.38 | $24.92 | 1,201 |
| 2018-04-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.29 | 187 |
| 2018-04-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.29 | 200 |
| 2018-04-17 | $25.66 | $25.79 | $25.66 | $25.79 | $25.31 | 6,921 |
| 2018-04-16 | $25.47 | $25.47 | $25.46 | $25.47 | $25.00 | 600 |
| 2018-04-13 | $25.29 | $25.29 | $25.29 | $25.29 | $24.82 | 73 |
| 2018-04-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.82 | 2 |
| 2018-04-11 | $25.29 | $25.29 | $25.29 | $25.29 | $24.82 | 100 |
| 2018-04-10 | $25.31 | $25.31 | $25.31 | $25.31 | $24.84 | 135 |
| 2018-04-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.30 | 1 |
| 2018-04-06 | $24.73 | $24.76 | $24.73 | $24.76 | $24.30 | 249 |
| 2018-04-05 | $25.29 | $25.33 | $25.29 | $25.33 | $24.86 | 3,439 |
| 2018-04-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.59 | 40 |
| 2018-04-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.59 | 90 |
| 2018-04-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.59 | 0 |
| 2018-03-29 | $24.77 | $25.07 | $24.77 | $25.05 | $24.59 | 947 |
| 2018-03-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.34 | 261 |
| 2018-03-27 | $25.21 | $25.21 | $25.21 | $25.21 | $24.74 | 311 |
| 2018-03-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.78 | 0 |
| 2018-03-23 | $25.28 | $25.28 | $25.25 | $25.25 | $24.78 | 1,275 |
| 2018-03-22 | $25.79 | $25.79 | $25.74 | $25.76 | $25.29 | 1,433 |
| 2018-03-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.24 | 0 |
| 2018-03-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.24 | 0 |
| 2018-03-19 | $25.60 | $25.72 | $25.60 | $25.72 | $25.24 | 2,329 |
| 2018-03-16 | $26.00 | $26.01 | $25.94 | $25.94 | $25.46 | 13,360 |
| 2018-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.51 | 0 |
| 2018-03-14 | $25.94 | $26.00 | $25.94 | $26.00 | $25.51 | 1,168 |
| 2018-03-13 | $26.10 | $26.14 | $26.03 | $26.03 | $25.55 | 1,147 |
| 2018-03-12 | $26.10 | $26.14 | $26.10 | $26.14 | $25.65 | 1,189 |
| 2018-03-09 | $25.81 | $25.95 | $25.81 | $25.95 | $25.47 | 4,674 |
| 2018-03-08 | $25.38 | $25.51 | $25.35 | $25.46 | $24.99 | 3,105 |
| 2018-03-07 | $25.39 | $25.43 | $25.39 | $25.42 | $24.95 | 6,821 |
| 2018-03-06 | $25.32 | $25.35 | $25.32 | $25.33 | $24.86 | 1,178 |
| 2018-03-05 | $25.03 | $25.03 | $25.03 | $25.03 | $24.57 | 769 |
| 2018-03-02 | $24.91 | $24.96 | $24.90 | $24.90 | $24.44 | 946 |
| 2018-03-01 | $24.71 | $24.71 | $24.71 | $24.71 | $24.25 | 168 |
| 2018-02-28 | $25.25 | $25.25 | $25.01 | $25.01 | $24.55 | 258 |
| 2018-02-27 | $25.28 | $25.31 | $25.28 | $25.28 | $24.82 | 2,855 |
| 2018-02-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.08 | 1,751 |
| 2018-02-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.07 | 13 |
| 2018-02-22 | $25.65 | $25.65 | $25.55 | $25.55 | $25.07 | 1,067 |
| 2018-02-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.04 | 0 |
| 2018-02-20 | $25.67 | $25.72 | $25.52 | $25.52 | $25.04 | 28,237 |
| 2018-02-16 | $25.38 | $25.76 | $25.38 | $25.76 | $25.28 | 2,708 |
| 2018-02-15 | $25.42 | $25.44 | $25.42 | $25.44 | $24.97 | 553 |
| 2018-02-14 | $25.09 | $25.09 | $25.09 | $25.09 | $24.63 | 75 |
| 2018-02-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.63 | 200 |
| 2018-02-12 | $24.84 | $25.12 | $24.84 | $25.11 | $24.64 | 642 |
| 2018-02-09 | $24.29 | $24.29 | $24.29 | $24.29 | $23.84 | 355 |
| 2018-02-08 | $25.07 | $25.14 | $24.87 | $24.87 | $24.41 | 5,545 |
| 2018-02-07 | $25.78 | $25.78 | $25.78 | $25.78 | $25.30 | 204 |
| 2018-02-06 | $25.71 | $25.74 | $25.54 | $25.56 | $25.09 | 3,339 |
| 2018-02-05 | $25.81 | $25.81 | $25.70 | $25.70 | $25.23 | 493 |
| 2018-02-02 | $26.25 | $26.25 | $26.25 | $26.25 | $25.76 | 260 |
| 2018-02-01 | $26.62 | $26.68 | $26.62 | $26.65 | $26.16 | 2,755 |
| 2018-01-31 | $26.64 | $26.70 | $26.63 | $26.67 | $26.17 | 1,067 |
| 2018-01-30 | $26.87 | $26.87 | $26.87 | $26.87 | $26.37 | 167 |
| 2018-01-29 | $27.04 | $27.04 | $27.04 | $27.04 | $26.54 | 640 |
| 2018-01-26 | $27.04 | $27.10 | $27.04 | $27.10 | $26.60 | 5,407 |
| 2018-01-25 | $26.70 | $26.79 | $26.70 | $26.75 | $26.26 | 6,746 |
| 2018-01-24 | $26.95 | $26.95 | $26.78 | $26.78 | $26.28 | 4,976 |
| 2018-01-23 | $26.80 | $26.87 | $26.64 | $26.87 | $26.37 | 6,489 |
| 2018-01-22 | $26.62 | $26.78 | $26.62 | $26.76 | $26.27 | 6,353 |
| 2018-01-19 | $26.57 | $26.67 | $26.53 | $26.64 | $26.15 | 5,870 |
| 2018-01-18 | $26.49 | $26.49 | $26.48 | $26.48 | $25.99 | 422 |
| 2018-01-17 | $26.48 | $26.62 | $26.48 | $26.62 | $26.13 | 811 |
| 2018-01-16 | $26.62 | $26.62 | $26.62 | $26.62 | $26.12 | 100 |
| 2018-01-12 | $26.58 | $26.61 | $26.57 | $26.58 | $26.09 | 3,203 |
| 2018-01-11 | $26.36 | $26.43 | $26.33 | $26.41 | $25.92 | 3,889 |
| 2018-01-10 | $26.46 | $26.46 | $26.46 | $26.46 | $25.97 | 0 |
| 2018-01-09 | $26.52 | $26.52 | $26.46 | $26.46 | $25.97 | 250 |
| 2018-01-08 | $26.49 | $26.51 | $26.48 | $26.50 | $26.01 | 6,125 |
| 2018-01-05 | $26.53 | $26.56 | $26.52 | $26.55 | $26.06 | 5,555 |
| 2018-01-04 | $26.28 | $26.28 | $26.28 | $26.28 | $25.79 | 484 |
| 2018-01-03 | $26.27 | $26.28 | $26.24 | $26.28 | $25.79 | 1,029 |
| 2018-01-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.61 | 1 |
| 2017-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.61 | 85 |
| 2017-12-28 | $26.19 | $26.19 | $26.10 | $26.10 | $25.61 | 6,145 |
| 2017-12-27 | $26.12 | $26.12 | $26.12 | $26.12 | $25.63 | 448 |
| 2017-12-26 | $26.00 | $26.05 | $26.00 | $26.05 | $25.57 | 577 |
| 2017-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 55 |
| 2017-12-21 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 58 |
| 2017-12-20 | $26.19 | $26.19 | $26.05 | $26.05 | $25.57 | 3,151 |
| 2017-12-19 | $26.06 | $26.09 | $26.06 | $26.06 | $25.58 | 1,107 |
| 2017-12-18 | $26.01 | $26.04 | $26.01 | $26.02 | $25.54 | 1,291 |
| 2017-12-15 | $25.58 | $25.78 | $25.58 | $25.65 | $25.18 | 2,230 |
| 2017-12-14 | $25.36 | $25.36 | $25.36 | $25.36 | $24.89 | 290 |
| 2017-12-13 | $25.70 | $25.70 | $25.64 | $25.64 | $25.17 | 474 |
| 2017-12-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.05 | 100 |
| 2017-12-11 | $25.33 | $25.34 | $24.94 | $25.34 | $24.87 | 2,088 |
| 2017-12-08 | $25.25 | $25.30 | $25.25 | $25.30 | $24.83 | 396 |
| 2017-12-07 | $25.26 | $25.32 | $25.22 | $25.32 | $24.85 | 1,538 |
| 2017-12-06 | $25.04 | $25.04 | $25.04 | $25.04 | $24.58 | 300 |
| 2017-12-05 | $25.49 | $25.50 | $25.19 | $25.19 | $24.72 | 3,901 |
| 2017-12-04 | $25.44 | $25.59 | $25.32 | $25.32 | $24.85 | 1,226 |
| 2017-12-01 | $25.22 | $25.22 | $25.22 | $25.22 | $24.75 | 100 |
| 2017-11-30 | $25.68 | $25.75 | $25.54 | $25.60 | $25.13 | 14,163 |
| 2017-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.79 | 0 |
| 2017-11-28 | $25.04 | $25.25 | $25.03 | $25.25 | $24.79 | 934 |
| 2017-11-27 | $24.96 | $24.98 | $24.94 | $24.94 | $24.48 | 914 |
| 2017-11-24 | $25.08 | $25.08 | $24.75 | $24.83 | $24.37 | 3,386 |
| 2017-11-22 | $24.57 | $24.85 | $24.57 | $24.85 | $24.39 | 772 |
| 2017-11-21 | $24.12 | $24.12 | $24.12 | $24.12 | $23.68 | 75 |
| 2017-11-20 | $24.00 | $24.12 | $24.00 | $24.12 | $23.68 | 5,243 |
| 2017-11-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.51 | 30 |
| 2017-11-16 | $23.96 | $23.96 | $23.93 | $23.95 | $23.51 | 6,600 |
| 2017-11-15 | $23.68 | $23.77 | $23.68 | $23.77 | $23.33 | 4,407 |
| 2017-11-14 | $23.92 | $23.95 | $23.91 | $23.93 | $23.49 | 550 |
| 2017-11-13 | $23.97 | $24.00 | $23.97 | $24.00 | $23.56 | 1,428 |
| 2017-11-10 | $24.04 | $24.04 | $24.04 | $24.04 | $23.60 | 0 |
| 2017-11-09 | $24.04 | $24.04 | $24.04 | $24.04 | $23.60 | 126 |
| 2017-11-08 | $23.77 | $24.04 | $23.76 | $24.04 | $23.60 | 2,411 |
| 2017-11-07 | $23.73 | $23.76 | $23.73 | $23.76 | $23.32 | 500 |
| 2017-11-06 | $23.94 | $23.99 | $23.93 | $23.99 | $23.55 | 1,003 |
| 2017-11-03 | $23.75 | $23.80 | $23.74 | $23.80 | $23.36 | 2,162 |
| 2017-11-02 | $23.64 | $23.69 | $23.59 | $23.64 | $23.20 | 3,984 |
| 2017-11-01 | $24.07 | $24.07 | $24.07 | $24.07 | $23.62 | 554 |
| 2017-10-31 | $23.85 | $23.93 | $23.85 | $23.93 | $23.49 | 550 |
| 2017-10-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.45 | 52 |
| 2017-10-27 | $23.76 | $23.94 | $23.76 | $23.89 | $23.45 | 5,312 |
| 2017-10-26 | $23.81 | $23.82 | $23.81 | $23.82 | $23.38 | 2,400 |
| 2017-10-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.51 | 0 |
| 2017-10-24 | $23.94 | $24.01 | $23.92 | $23.95 | $23.51 | 12,334 |
| 2017-10-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.29 | 1 |
| 2017-10-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.29 | 4 |
| 2017-10-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.29 | 170 |
| 2017-10-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.34 | 0 |
| 2017-10-17 | $23.81 | $23.81 | $23.78 | $23.78 | $23.34 | 2,153 |
| 2017-10-16 | $23.86 | $23.86 | $23.86 | $23.86 | $23.42 | 0 |
| 2017-10-13 | $23.98 | $23.98 | $23.85 | $23.86 | $23.42 | 5,066 |
| 2017-10-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.53 | 0 |
| 2017-10-11 | $23.95 | $23.97 | $23.94 | $23.97 | $23.53 | 2,204 |
| 2017-10-10 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 18 |
| 2017-10-09 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 26 |
| 2017-10-06 | $24.39 | $24.39 | $24.20 | $24.24 | $23.79 | 882 |
| 2017-10-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.80 | 0 |
| 2017-10-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.80 | 0 |
| 2017-10-03 | $24.25 | $24.28 | $24.19 | $24.25 | $23.80 | 797 |
| 2017-10-02 | $24.29 | $24.35 | $24.29 | $24.35 | $23.90 | 950 |
| 2017-09-29 | $24.03 | $24.19 | $24.03 | $24.17 | $23.73 | 568 |
| 2017-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.56 | 220 |
| 2017-09-27 | $23.67 | $23.88 | $23.63 | $23.86 | $23.42 | 19,859 |
| 2017-09-26 | $24.00 | $24.00 | $23.23 | $23.58 | $23.14 | 4,615 |
| 2017-09-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.02 | 1,203 |
| 2017-09-22 | $24.50 | $24.52 | $24.49 | $24.49 | $24.04 | 14,222 |
| 2017-09-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.02 | 621 |
| 2017-09-20 | $24.43 | $24.43 | $24.37 | $24.37 | $23.92 | 1,749 |
| 2017-09-19 | $24.33 | $24.47 | $24.28 | $24.44 | $23.99 | 5,112 |
| 2017-09-18 | $24.37 | $24.41 | $24.30 | $24.32 | $23.87 | 1,251 |
| 2017-09-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.70 | 0 |
| 2017-09-14 | $24.21 | $24.22 | $23.76 | $24.15 | $23.70 | 16,249 |
| 2017-09-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 336 |
| 2017-09-12 | $24.29 | $24.29 | $24.20 | $24.20 | $23.75 | 1,190 |
| 2017-09-11 | $24.21 | $24.29 | $24.20 | $24.29 | $23.84 | 2,990 |
| 2017-09-08 | $23.97 | $23.97 | $23.90 | $23.90 | $23.46 | 1,681 |
| 2017-09-07 | $23.96 | $23.98 | $23.92 | $23.94 | $23.50 | 1,537 |
| 2017-09-06 | $24.04 | $24.04 | $24.04 | $24.04 | $23.59 | 465 |
| 2017-09-05 | $24.17 | $24.17 | $24.17 | $24.17 | $23.72 | 431 |
| 2017-09-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.40 | 0 |
| 2017-08-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.40 | 49 |
| 2017-08-30 | $23.90 | $23.90 | $23.84 | $23.84 | $23.40 | 3,220 |
| 2017-08-29 | $23.61 | $23.80 | $23.61 | $23.80 | $23.36 | 741 |
| 2017-08-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.09 | 7 |
| 2017-08-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.09 | 2 |
| 2017-08-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.09 | 0 |
| 2017-08-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.09 | 147 |
| 2017-08-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.06 | 626 |
| 2017-08-21 | $23.23 | $23.23 | $23.22 | $23.22 | $22.79 | 600 |
| 2017-08-18 | $23.24 | $23.24 | $23.24 | $23.24 | $22.81 | 699 |
| 2017-08-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.21 | 50 |
| 2017-08-16 | $23.65 | $23.65 | $23.62 | $23.65 | $23.21 | 907 |
| 2017-08-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.27 | 1,380 |
| 2017-08-14 | $23.78 | $23.78 | $23.76 | $23.76 | $23.32 | 871 |
| 2017-08-11 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 302 |
| 2017-08-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.22 | 114 |
| 2017-08-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.22 | 100 |
| 2017-08-08 | $23.90 | $24.11 | $23.90 | $23.98 | $23.54 | 4,670 |
| 2017-08-07 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 0 |
| 2017-08-04 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 2 |
| 2017-08-03 | $24.22 | $24.22 | $24.16 | $24.16 | $23.71 | 1,092 |
| 2017-08-02 | $24.37 | $24.39 | $24.37 | $24.39 | $23.94 | 1,498 |
| 2017-08-01 | $24.64 | $24.64 | $24.59 | $24.59 | $24.13 | 8,190 |
| 2017-07-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.16 | 200 |
| 2017-07-28 | $24.99 | $24.99 | $24.91 | $24.91 | $24.45 | 200 |
| 2017-07-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 19 |
| 2017-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 202 |
| 2017-07-25 | $25.21 | $25.21 | $25.17 | $25.17 | $24.70 | 436 |
| 2017-07-24 | $24.49 | $24.81 | $24.49 | $24.81 | $24.35 | 1,105 |
| 2017-07-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.21 | 1,751 |
| 2017-07-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.23 | 338 |
| 2017-07-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.00 | 0 |
| 2017-07-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.00 | 0 |
| 2017-07-17 | $24.46 | $24.46 | $24.46 | $24.46 | $24.00 | 125 |
| 2017-07-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 0 |
| 2017-07-13 | $24.19 | $24.24 | $24.19 | $24.24 | $23.79 | 1,141 |
| 2017-07-12 | $24.18 | $24.24 | $24.18 | $24.23 | $23.78 | 3,720 |
| 2017-07-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.70 | 211 |
| 2017-07-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.65 | 400 |
| 2017-07-07 | $24.06 | $24.10 | $24.06 | $24.10 | $23.65 | 8,070 |
| 2017-07-06 | $24.05 | $24.12 | $23.89 | $23.89 | $23.45 | 4,189 |
| 2017-07-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.80 | 110 |
| 2017-07-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.80 | 200 |
| 2017-06-30 | $24.13 | $24.19 | $24.05 | $24.19 | $23.74 | 7,371 |
| 2017-06-29 | $24.13 | $24.15 | $23.99 | $24.15 | $23.70 | 1,282 |
| 2017-06-28 | $24.41 | $24.41 | $24.37 | $24.37 | $23.92 | 1,500 |
| 2017-06-27 | $24.25 | $24.30 | $24.14 | $24.14 | $23.69 | 5,228 |
| 2017-06-26 | $24.39 | $24.39 | $24.39 | $24.39 | $23.93 | 0 |
| 2017-06-23 | $24.22 | $24.39 | $24.22 | $24.39 | $23.93 | 925 |
| 2017-06-22 | $23.79 | $24.21 | $23.79 | $24.16 | $23.71 | 11,639 |
| 2017-06-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.66 | 0 |
| 2017-06-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.66 | 9 |
| 2017-06-19 | $24.06 | $24.10 | $24.05 | $24.10 | $23.66 | 1,646 |
| 2017-06-16 | $23.88 | $23.88 | $23.88 | $23.88 | $23.44 | 338 |
| 2017-06-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.33 | 3,556 |
| 2017-06-14 | $24.05 | $24.05 | $24.01 | $24.01 | $23.57 | 691 |
| 2017-06-13 | $24.33 | $24.33 | $24.33 | $24.33 | $23.88 | 289 |
| 2017-06-12 | $24.36 | $24.36 | $24.05 | $24.22 | $23.77 | 13,424 |
| 2017-06-09 | $24.59 | $24.59 | $24.17 | $24.30 | $23.85 | 4,265 |
| 2017-06-08 | $24.03 | $24.47 | $24.03 | $24.47 | $24.02 | 2,864 |
| 2017-06-07 | $24.26 | $24.30 | $24.11 | $24.21 | $23.76 | 9,060 |
| 2017-06-06 | $24.31 | $24.42 | $24.26 | $24.42 | $23.97 | 5,447 |
| 2017-06-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.90 | 140 |
| 2017-06-02 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 64 |
| 2017-06-01 | $24.30 | $24.38 | $24.30 | $24.38 | $23.93 | 647 |
| 2017-05-31 | $23.94 | $24.03 | $23.73 | $24.03 | $23.59 | 11,470 |
| 2017-05-30 | $24.09 | $24.14 | $24.01 | $24.01 | $23.57 | 859 |
| 2017-05-26 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 125 |
| 2017-05-25 | $24.60 | $24.60 | $24.52 | $24.52 | $24.07 | 327 |
| 2017-05-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 0 |
| 2017-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 10 |
| 2017-05-22 | $24.60 | $24.60 | $24.58 | $24.58 | $24.13 | 515 |
| 2017-05-19 | $24.56 | $24.61 | $24.53 | $24.53 | $24.08 | 4,100 |
| 2017-05-18 | $24.29 | $24.33 | $24.29 | $24.33 | $23.88 | 263 |
| 2017-05-17 | $24.41 | $24.41 | $24.25 | $24.25 | $23.80 | 503 |
| 2017-05-16 | $24.69 | $24.82 | $24.69 | $24.82 | $24.36 | 371 |
| 2017-05-15 | $24.80 | $24.81 | $24.80 | $24.80 | $24.34 | 4,187 |
| 2017-05-12 | $24.62 | $24.62 | $24.60 | $24.60 | $24.15 | 462 |
| 2017-05-11 | $24.56 | $24.56 | $24.56 | $24.56 | $24.11 | 1 |
| 2017-05-10 | $24.56 | $24.56 | $24.56 | $24.56 | $24.11 | 150 |
| 2017-05-09 | $24.48 | $24.48 | $24.48 | $24.48 | $24.03 | 121 |
| 2017-05-08 | $24.28 | $24.28 | $24.24 | $24.24 | $23.79 | 5,885 |
| 2017-05-05 | $24.14 | $24.14 | $24.05 | $24.05 | $23.61 | 638 |
| 2017-05-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.65 | 1,232 |
| 2017-05-03 | $24.20 | $24.21 | $24.20 | $24.21 | $23.76 | 855 |
| 2017-05-02 | $24.47 | $24.47 | $24.39 | $24.39 | $23.93 | 1,627 |
| 2017-05-01 | $24.33 | $24.63 | $24.33 | $24.63 | $24.18 | 2,398 |
| 2017-04-28 | $24.37 | $24.37 | $24.36 | $24.36 | $23.91 | 291 |
| 2017-04-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.10 | 246 |
| 2017-04-26 | $24.72 | $24.73 | $24.70 | $24.73 | $24.27 | 3,814 |
| 2017-04-25 | $24.75 | $24.81 | $24.74 | $24.76 | $24.30 | 8,578 |
| 2017-04-24 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 160 |
| 2017-04-21 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 1,860 |
| 2017-04-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.90 | 246 |
| 2017-04-19 | $24.28 | $24.28 | $24.21 | $24.21 | $23.76 | 312 |
| 2017-04-18 | $24.03 | $24.03 | $24.01 | $24.01 | $23.56 | 1,255 |
| 2017-04-17 | $24.03 | $24.03 | $23.95 | $23.95 | $23.50 | 845 |
| 2017-04-13 | $23.96 | $24.03 | $23.96 | $24.03 | $23.59 | 1,150 |
| 2017-04-12 | $24.08 | $24.08 | $24.07 | $24.07 | $23.62 | 1,503 |
| 2017-04-11 | $23.98 | $23.98 | $23.98 | $23.98 | $23.53 | 2 |
| 2017-04-10 | $24.02 | $24.02 | $23.98 | $23.98 | $23.53 | 1,417 |
| 2017-04-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.43 | 0 |
| 2017-04-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.43 | 570 |
| 2017-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.90 | 0 |
| 2017-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.90 | 0 |
| 2017-04-03 | $24.35 | $24.35 | $24.35 | $24.35 | $23.90 | 0 |
| 2017-03-31 | $24.34 | $24.42 | $24.12 | $24.35 | $23.90 | 1,734 |
| 2017-03-30 | $24.48 | $24.50 | $24.45 | $24.45 | $24.00 | 3,106 |
| 2017-03-29 | $24.33 | $24.33 | $24.33 | $24.33 | $23.88 | 0 |
| 2017-03-28 | $24.25 | $24.33 | $24.25 | $24.33 | $23.88 | 446 |
| 2017-03-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 58 |
| 2017-03-24 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 292 |
| 2017-03-23 | $24.01 | $24.01 | $24.01 | $24.01 | $23.57 | 0 |
| 2017-03-22 | $24.09 | $24.09 | $23.88 | $24.01 | $23.57 | 1,479 |
| 2017-03-21 | $24.04 | $24.10 | $24.04 | $24.10 | $23.66 | 1,546 |
| 2017-03-20 | $24.42 | $24.61 | $24.42 | $24.57 | $24.12 | 7,916 |
| 2017-03-17 | $24.38 | $24.49 | $24.32 | $24.46 | $24.01 | 3,654 |
| 2017-03-16 | $24.41 | $24.41 | $24.36 | $24.41 | $23.96 | 2,000 |
| 2017-03-15 | $24.17 | $24.36 | $24.17 | $24.36 | $23.91 | 1,437 |
| 2017-03-14 | $24.09 | $24.15 | $24.04 | $24.15 | $23.70 | 3,235 |
| 2017-03-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 19 |
| 2017-03-10 | $24.20 | $24.24 | $24.12 | $24.20 | $23.75 | 5,840 |
| 2017-03-09 | $23.99 | $24.06 | $23.99 | $24.06 | $23.62 | 225 |
| 2017-03-08 | $24.19 | $24.26 | $24.07 | $24.07 | $23.63 | 7,750 |
| 2017-03-07 | $24.10 | $24.10 | $24.10 | $24.10 | $23.65 | 901 |
| 2017-03-06 | $24.03 | $24.03 | $24.03 | $24.03 | $23.59 | 0 |
| 2017-03-03 | $24.14 | $24.14 | $24.03 | $24.03 | $23.59 | 600 |
| 2017-03-02 | $24.13 | $24.13 | $24.07 | $24.07 | $23.63 | 441 |
| 2017-03-01 | $24.00 | $24.18 | $24.00 | $24.15 | $23.71 | 4,011 |
| 2017-02-28 | $23.90 | $23.96 | $23.73 | $23.73 | $23.29 | 6,792 |
| 2017-02-27 | $23.69 | $23.75 | $23.66 | $23.75 | $23.31 | 5,244 |
| 2017-02-24 | $23.88 | $23.88 | $23.53 | $23.70 | $23.26 | 2,286 |
| 2017-02-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.26 | 300 |
| 2017-02-22 | $23.94 | $23.94 | $23.92 | $23.92 | $23.47 | 620 |
| 2017-02-21 | $23.94 | $24.00 | $23.89 | $23.96 | $23.52 | 3,632 |
| 2017-02-17 | $23.58 | $23.58 | $23.58 | $23.58 | $23.14 | 1 |
| 2017-02-16 | $23.58 | $23.58 | $23.58 | $23.58 | $23.14 | 500 |
| 2017-02-15 | $23.67 | $23.68 | $23.66 | $23.68 | $23.24 | 12,738 |
| 2017-02-14 | $23.46 | $23.51 | $23.46 | $23.51 | $23.08 | 19,200 |
| 2017-02-13 | $23.66 | $23.66 | $23.46 | $23.46 | $23.03 | 3,936 |
| 2017-02-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.08 | 170 |
| 2017-02-09 | $23.40 | $23.40 | $23.40 | $23.40 | $22.97 | 517 |
| 2017-02-08 | $23.05 | $23.05 | $23.04 | $23.04 | $22.61 | 1,716 |
| 2017-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $22.82 | 276 |
| 2017-02-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-02-03 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 401 |
| 2017-02-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.42 | 199 |
| 2017-02-01 | $23.16 | $23.16 | $23.10 | $23.10 | $22.67 | 287 |
| 2017-01-31 | $22.60 | $22.91 | $22.60 | $22.91 | $22.49 | 400 |
| 2017-01-30 | $22.78 | $22.78 | $22.77 | $22.77 | $22.35 | 2,389 |
| 2017-01-27 | $23.09 | $23.10 | $23.09 | $23.10 | $22.67 | 3,100 |
| 2017-01-26 | $23.15 | $23.15 | $23.15 | $23.15 | $22.72 | 151 |
| 2017-01-25 | $22.95 | $23.10 | $22.94 | $23.10 | $22.67 | 2,228 |
| 2017-01-24 | $22.61 | $22.79 | $22.46 | $22.78 | $22.36 | 1,671 |
| 2017-01-23 | $22.27 | $22.32 | $22.27 | $22.29 | $21.88 | 3,161 |
| 2017-01-20 | $22.45 | $22.45 | $22.40 | $22.40 | $21.99 | 4,947 |
| 2017-01-19 | $22.48 | $22.48 | $22.23 | $22.25 | $21.84 | 2,952 |
| 2017-01-18 | $22.42 | $22.45 | $22.40 | $22.44 | $22.03 | 4,890 |
| 2017-01-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.56 | 0 |
| 2017-01-13 | $22.97 | $23.02 | $22.95 | $22.98 | $22.56 | 7,978 |
| 2017-01-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.36 | 0 |
| 2017-01-11 | $22.73 | $22.78 | $22.73 | $22.78 | $22.36 | 853 |
| 2017-01-10 | $22.90 | $22.92 | $22.88 | $22.92 | $22.50 | 8,053 |
| 2017-01-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.37 | 225 |
| 2017-01-06 | $22.79 | $22.79 | $22.79 | $22.79 | $22.37 | 200 |
| 2017-01-05 | $23.16 | $23.16 | $23.16 | $23.16 | $22.73 | 238 |
| 2017-01-04 | $23.72 | $23.72 | $22.95 | $22.95 | $22.53 | 444 |
| 2017-01-03 | $22.30 | $22.30 | $22.30 | $22.30 | $21.89 | 0 |
| 2016-12-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.89 | 101 |
| 2016-12-29 | $22.35 | $22.35 | $22.35 | $22.35 | $21.94 | 0 |
| 2016-12-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.94 | 220 |
| 2016-12-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.21 | 44 |
| 2016-12-23 | $22.51 | $22.70 | $22.51 | $22.63 | $22.21 | 1,050 |
| 2016-12-22 | $22.38 | $22.41 | $22.38 | $22.41 | $22.00 | 551 |
| 2016-12-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.13 | 441 |
| 2016-12-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.27 | 3 |
| 2016-12-19 | $22.55 | $22.69 | $22.55 | $22.69 | $22.27 | 1,910 |
| 2016-12-16 | $22.57 | $22.58 | $22.57 | $22.58 | $22.16 | 2,682 |
| 2016-12-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.04 | 200 |
| 2016-12-14 | $22.40 | $22.40 | $22.40 | $22.40 | $21.99 | 100 |
| 2016-12-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.26 | 10 |
| 2016-12-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.26 | 0 |
| 2016-12-09 | $22.59 | $22.68 | $22.59 | $22.68 | $22.26 | 1,630 |
| 2016-12-08 | $22.22 | $22.37 | $22.22 | $22.37 | $21.96 | 500 |
| 2016-12-07 | $22.00 | $22.00 | $21.89 | $21.92 | $21.52 | 2,330 |
| 2016-12-06 | $21.62 | $21.83 | $21.62 | $21.83 | $21.43 | 840 |
| 2016-12-05 | $21.25 | $21.34 | $21.25 | $21.31 | $20.91 | 541 |
| 2016-12-02 | $21.01 | $21.02 | $21.01 | $21.02 | $20.63 | 395 |
| 2016-12-01 | $21.38 | $21.38 | $20.94 | $20.94 | $20.55 | 850 |
| 2016-11-30 | $21.74 | $21.74 | $21.38 | $21.38 | $20.99 | 754 |
| 2016-11-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.51 | 100 |
| 2016-11-28 | $22.02 | $22.02 | $21.91 | $21.91 | $21.51 | 2,609 |
| 2016-11-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.66 | 0 |
| 2016-11-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.66 | 852 |
| 2016-11-22 | $21.88 | $21.90 | $21.86 | $21.90 | $21.50 | 4,152 |
| 2016-11-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.49 | 0 |
| 2016-11-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.49 | 0 |
| 2016-11-17 | $21.89 | $21.89 | $21.89 | $21.89 | $21.49 | 310 |
| 2016-11-16 | $21.74 | $21.80 | $21.69 | $21.69 | $21.29 | 584 |
| 2016-11-15 | $21.51 | $21.74 | $21.46 | $21.70 | $21.30 | 10,940 |
| 2016-11-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.08 | 110 |
| 2016-11-11 | $20.59 | $20.59 | $20.59 | $20.59 | $20.21 | 0 |
| 2016-11-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.21 | 0 |
| 2016-11-09 | $20.34 | $20.59 | $20.34 | $20.59 | $20.21 | 200 |
| 2016-11-08 | $20.29 | $20.29 | $20.29 | $20.29 | $19.91 | 105 |
| 2016-11-07 | $20.22 | $20.31 | $20.22 | $20.29 | $19.91 | 1,392 |
| 2016-11-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.65 | 0 |
| 2016-11-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.65 | 0 |
| 2016-11-02 | $20.26 | $20.26 | $20.02 | $20.02 | $19.65 | 5,628 |
| 2016-11-01 | $20.43 | $20.43 | $20.43 | $20.43 | $20.05 | 0 |
| 2016-10-31 | $20.31 | $20.43 | $20.31 | $20.43 | $20.05 | 3,506 |
| 2016-10-28 | $20.57 | $20.57 | $20.33 | $20.33 | $19.95 | 5,305 |
| 2016-10-27 | $20.95 | $20.95 | $20.71 | $20.71 | $20.33 | 1,002 |
| 2016-10-26 | $21.10 | $21.10 | $21.08 | $21.08 | $20.69 | 972 |
| 2016-10-25 | $21.48 | $21.48 | $21.48 | $21.48 | $21.08 | 0 |
| 2016-10-24 | $21.59 | $21.59 | $21.45 | $21.48 | $21.08 | 2,295 |
| 2016-10-21 | $21.45 | $21.46 | $21.44 | $21.46 | $21.07 | 1,263 |
| 2016-10-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.32 | 0 |
| 2016-10-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.32 | 0 |
| 2016-10-18 | $20.75 | $21.72 | $20.75 | $21.72 | $21.32 | 1,220 |
| 2016-10-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 80 |
| 2016-10-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 0 |
| 2016-10-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 0 |
| 2016-10-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 0 |
| 2016-10-11 | $21.85 | $21.87 | $21.77 | $21.77 | $21.37 | 599 |
| 2016-10-10 | $22.19 | $22.23 | $22.19 | $22.22 | $21.81 | 1,225 |
| 2016-10-07 | $22.02 | $22.02 | $22.02 | $22.02 | $21.62 | 201 |
| 2016-10-06 | $23.17 | $23.17 | $23.17 | $23.17 | $22.74 | 0 |
| 2016-10-05 | $23.17 | $23.17 | $23.17 | $23.17 | $22.74 | 122 |
| 2016-10-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.62 | 0 |
| 2016-10-03 | $22.03 | $22.03 | $22.03 | $22.03 | $21.62 | 0 |
| 2016-09-30 | $22.03 | $22.03 | $22.03 | $22.03 | $21.62 | 646 |
| 2016-09-29 | $22.34 | $22.34 | $22.23 | $22.25 | $21.84 | 1,894 |
| 2016-09-28 | $22.29 | $22.29 | $22.29 | $22.29 | $21.88 | 12 |
| 2016-09-27 | $22.20 | $22.32 | $22.14 | $22.29 | $21.88 | 1,781 |
| 2016-09-26 | $22.55 | $22.55 | $22.22 | $22.26 | $21.84 | 1,873 |
| 2016-09-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.38 | 14 |
| 2016-09-22 | $22.46 | $22.84 | $22.46 | $22.80 | $22.38 | 4,157 |
| 2016-09-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.06 | 0 |
| 2016-09-20 | $22.51 | $22.51 | $22.35 | $22.47 | $22.06 | 3,782 |
| 2016-09-19 | $22.52 | $22.52 | $22.37 | $22.37 | $21.96 | 585 |
| 2016-09-16 | $22.26 | $22.26 | $22.26 | $22.26 | $21.85 | 0 |
| 2016-09-15 | $22.08 | $22.26 | $22.08 | $22.26 | $21.85 | 245 |
| 2016-09-14 | $21.27 | $21.89 | $21.27 | $21.82 | $21.41 | 2,151 |
| 2016-09-13 | $21.90 | $21.90 | $21.79 | $21.79 | $21.39 | 12,710 |
| 2016-09-12 | $21.90 | $22.13 | $21.90 | $22.13 | $21.72 | 4,169 |
| 2016-09-09 | $22.08 | $22.08 | $22.05 | $22.05 | $21.64 | 2,724 |
| 2016-09-08 | $22.64 | $22.74 | $22.64 | $22.74 | $22.32 | 1,299 |
| 2016-09-07 | $22.55 | $22.56 | $22.55 | $22.56 | $22.14 | 565 |
| 2016-09-06 | $22.42 | $22.42 | $22.32 | $22.39 | $21.98 | 3,407 |
| 2016-09-02 | $22.15 | $22.34 | $22.15 | $22.32 | $21.91 | 1,950 |
| 2016-09-01 | $22.21 | $22.21 | $22.00 | $22.13 | $21.72 | 5,450 |
| 2016-08-31 | $21.99 | $22.04 | $21.99 | $22.02 | $21.61 | 553 |
| 2016-08-30 | $22.11 | $22.11 | $22.02 | $22.11 | $21.70 | 1,825 |
| 2016-08-29 | $21.99 | $22.10 | $21.99 | $22.10 | $21.69 | 800 |
| 2016-08-26 | $22.05 | $22.05 | $21.74 | $21.74 | $21.34 | 5,975 |
| 2016-08-25 | $22.00 | $22.00 | $21.88 | $21.94 | $21.53 | 10,750 |
| 2016-08-24 | $22.32 | $22.32 | $22.32 | $22.32 | $21.91 | 293 |
| 2016-08-23 | $22.28 | $22.42 | $22.28 | $22.42 | $22.01 | 1,632 |
| 2016-08-22 | $22.16 | $22.17 | $22.16 | $22.17 | $21.76 | 745 |
| 2016-08-19 | $22.13 | $22.13 | $22.13 | $22.13 | $21.72 | 175 |
| 2016-08-18 | $21.15 | $22.14 | $21.15 | $22.14 | $21.73 | 4,884 |
| 2016-08-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.79 | 0 |
| 2016-08-16 | $22.22 | $22.22 | $22.20 | $22.20 | $21.79 | 2,850 |
| 2016-08-15 | $22.38 | $22.48 | $22.36 | $22.44 | $22.03 | 3,171 |
| 2016-08-12 | $22.16 | $22.20 | $22.15 | $22.20 | $21.79 | 3,863 |
| 2016-08-11 | $22.07 | $22.12 | $21.99 | $22.02 | $21.61 | 11,354 |
| 2016-08-10 | $22.28 | $22.28 | $22.28 | $22.28 | $21.87 | 188 |
| 2016-08-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.87 | 359 |
| 2016-08-08 | $22.56 | $22.61 | $22.56 | $22.61 | $22.19 | 23,302 |
| 2016-08-05 | $22.20 | $22.20 | $22.20 | $22.20 | $21.79 | 90 |
| 2016-08-04 | $22.12 | $22.25 | $22.12 | $22.20 | $21.79 | 785 |
| 2016-08-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.82 | 0 |
| 2016-08-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.82 | 1 |
| 2016-08-01 | $22.24 | $22.24 | $22.24 | $22.24 | $21.82 | 198 |
| 2016-07-29 | $21.97 | $22.19 | $21.97 | $22.19 | $21.78 | 369 |
| 2016-07-28 | $22.53 | $22.53 | $22.45 | $22.45 | $22.04 | 1,228 |
| 2016-07-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.94 | 4 |
| 2016-07-26 | $22.29 | $22.35 | $22.25 | $22.35 | $21.94 | 1,072 |
| 2016-07-25 | $22.14 | $22.14 | $22.14 | $22.14 | $21.74 | 81 |
| 2016-07-22 | $22.14 | $22.14 | $22.14 | $22.14 | $21.74 | 183 |
| 2016-07-21 | $22.22 | $22.22 | $22.22 | $22.22 | $21.81 | 818 |
| 2016-07-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.01 | 176 |
| 2016-07-19 | $23.36 | $23.36 | $23.36 | $23.36 | $22.93 | 0 |
| 2016-07-18 | $23.36 | $23.36 | $23.36 | $23.36 | $22.93 | 187 |
| 2016-07-15 | $22.36 | $23.36 | $21.69 | $23.36 | $22.93 | 5,355 |
| 2016-07-14 | $22.23 | $22.34 | $22.23 | $22.34 | $21.93 | 2,986 |
| 2016-07-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.01 | 500 |
| 2016-07-12 | $22.23 | $22.27 | $22.21 | $22.27 | $21.86 | 1,646 |
| 2016-07-11 | $22.08 | $22.09 | $22.07 | $22.07 | $21.66 | 4,933 |
| 2016-07-08 | $21.72 | $21.83 | $21.68 | $21.82 | $21.42 | 7,042 |
| 2016-07-07 | $21.30 | $21.32 | $21.10 | $21.29 | $20.90 | 2,120 |
| 2016-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.61 | 125 |
| 2016-07-05 | $20.85 | $20.92 | $20.85 | $20.92 | $20.53 | 1,175 |
| 2016-07-01 | $21.22 | $21.22 | $21.22 | $21.22 | $20.83 | 0 |
| 2016-06-30 | $20.96 | $21.22 | $20.96 | $21.22 | $20.83 | 15,392 |
| 2016-06-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.02 | 57 |
| 2016-06-28 | $20.97 | $20.97 | $20.40 | $20.40 | $20.02 | 286 |
| 2016-06-27 | $19.89 | $20.69 | $19.89 | $19.99 | $19.62 | 2,200 |
| 2016-06-24 | $21.63 | $21.63 | $21.63 | $21.63 | $21.23 | 0 |
| 2016-06-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.23 | 125 |
| 2016-06-22 | $21.15 | $21.15 | $21.15 | $21.15 | $20.76 | 42 |
| 2016-06-21 | $21.15 | $21.15 | $21.15 | $21.15 | $20.76 | 0 |
| 2016-06-20 | $21.15 | $21.15 | $21.15 | $21.15 | $20.76 | 0 |
| 2016-06-17 | $21.15 | $21.15 | $21.15 | $21.15 | $20.76 | 200 |
| 2016-06-16 | $21.39 | $21.39 | $21.39 | $21.39 | $20.99 | 0 |
| 2016-06-15 | $21.39 | $21.39 | $21.39 | $21.39 | $20.99 | 1,024 |
| 2016-06-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.20 | 44 |
| 2016-06-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.20 | 125 |
| 2016-06-10 | $21.47 | $21.47 | $21.47 | $21.47 | $21.08 | 150 |
| 2016-06-09 | $21.95 | $21.96 | $21.95 | $21.96 | $21.55 | 1,000 |
| 2016-06-08 | $22.14 | $22.14 | $22.14 | $22.14 | $21.73 | 0 |
| 2016-06-07 | $22.14 | $22.14 | $22.14 | $22.14 | $21.73 | 125 |
| 2016-06-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.25 | 88 |
| 2016-06-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.25 | 300 |
| 2016-06-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.27 | 0 |
| 2016-06-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.27 | 0 |
| 2016-05-31 | $21.62 | $21.71 | $21.62 | $21.67 | $21.27 | 841 |
| 2016-05-27 | $21.43 | $21.43 | $21.43 | $21.43 | $21.03 | 0 |
| 2016-05-26 | $21.43 | $21.47 | $21.43 | $21.43 | $21.03 | 12,758 |
| 2016-05-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.12 | 190 |
| 2016-05-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.52 | 1,481 |
| 2016-05-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.41 | 1,425 |
| 2016-05-20 | $20.48 | $20.48 | $20.48 | $20.48 | $20.10 | 0 |
| 2016-05-19 | $20.74 | $20.76 | $20.48 | $20.48 | $20.10 | 1,160 |
| 2016-05-18 | $20.78 | $20.89 | $20.69 | $20.75 | $20.36 | 6,540 |
| 2016-05-17 | $21.08 | $21.21 | $21.08 | $21.10 | $20.71 | 7,365 |
| 2016-05-16 | $20.96 | $20.99 | $20.96 | $20.99 | $20.60 | 946 |
| 2016-05-13 | $21.36 | $21.36 | $21.36 | $21.36 | $20.96 | 0 |
| 2016-05-12 | $21.36 | $21.36 | $21.36 | $21.36 | $20.96 | 0 |
| 2016-05-11 | $21.36 | $21.36 | $21.36 | $21.36 | $20.96 | 0 |
| 2016-05-10 | $21.31 | $21.36 | $21.31 | $21.36 | $20.96 | 822 |
| 2016-05-09 | $21.00 | $21.19 | $21.00 | $21.19 | $20.80 | 1,981 |
| 2016-05-06 | $21.07 | $21.07 | $21.07 | $21.07 | $20.68 | 10 |
| 2016-05-05 | $21.07 | $21.07 | $21.07 | $21.07 | $20.68 | 100 |
| 2016-05-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 0 |
| 2016-05-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 0 |
| 2016-05-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.37 | 105 |
| 2016-04-29 | $21.76 | $21.77 | $21.76 | $21.77 | $21.37 | 2,125 |
| 2016-04-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.56 | 0 |
| 2016-04-27 | $22.20 | $22.20 | $21.97 | $21.97 | $21.56 | 11,998 |
| 2016-04-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.68 | 0 |
| 2016-04-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.68 | 40 |
| 2016-04-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.68 | 175 |
| 2016-04-21 | $21.96 | $21.96 | $21.64 | $21.70 | $21.30 | 5,880 |
| 2016-04-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 595 |
| 2016-04-19 | $22.13 | $22.13 | $21.85 | $21.90 | $21.50 | 1,841 |
| 2016-04-18 | $21.75 | $21.98 | $21.75 | $21.90 | $21.50 | 4,992 |
| 2016-04-15 | $21.90 | $21.92 | $21.90 | $21.91 | $21.51 | 2,840 |
| 2016-04-14 | $22.22 | $22.22 | $22.22 | $22.22 | $21.81 | 942 |
| 2016-04-13 | $22.12 | $22.12 | $22.12 | $22.12 | $21.71 | 310 |
| 2016-04-12 | $21.54 | $21.63 | $21.54 | $21.63 | $21.23 | 200 |
| 2016-04-11 | $21.87 | $21.87 | $21.71 | $21.71 | $21.31 | 545 |
| 2016-04-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.54 | 125 |
| 2016-04-07 | $21.76 | $21.80 | $21.75 | $21.80 | $21.40 | 4,100 |
| 2016-04-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.66 | 125 |
| 2016-04-05 | $21.80 | $21.80 | $21.77 | $21.77 | $21.37 | 1,275 |
| 2016-04-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.14 | 0 |
| 2016-04-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.14 | 0 |
| 2016-03-31 | $22.56 | $22.56 | $22.56 | $22.56 | $22.14 | 125 |
| 2016-03-30 | $22.24 | $22.24 | $21.93 | $21.93 | $21.52 | 225 |
| 2016-03-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.28 | 20 |
| 2016-03-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.28 | 0 |
| 2016-03-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.28 | 70 |
| 2016-03-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.28 | 286 |
| 2016-03-22 | $22.36 | $22.36 | $22.29 | $22.29 | $21.88 | 1,364 |
| 2016-03-21 | $22.33 | $22.33 | $22.27 | $22.27 | $21.86 | 3,969 |
| 2016-03-18 | $21.46 | $21.46 | $21.46 | $21.46 | $21.06 | 0 |
| 2016-03-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.06 | 0 |
| 2016-03-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.06 | 0 |
| 2016-03-15 | $21.57 | $21.63 | $21.46 | $21.46 | $21.06 | 3,424 |
| 2016-03-14 | $22.05 | $22.12 | $22.00 | $22.10 | $21.69 | 3,017 |
| 2016-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 168 |
| 2016-03-10 | $21.70 | $21.70 | $21.69 | $21.70 | $21.29 | 1,670 |
| 2016-03-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.40 | 70 |
| 2016-03-08 | $21.93 | $21.95 | $21.80 | $21.80 | $21.40 | 2,080 |
| 2016-03-07 | $22.41 | $22.52 | $22.39 | $22.52 | $22.10 | 16,528 |
| 2016-03-04 | $22.06 | $22.08 | $22.02 | $22.02 | $21.61 | 4,100 |
| 2016-03-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.07 | 330 |
| 2016-03-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.47 | 0 |
| 2016-03-01 | $20.85 | $20.86 | $20.84 | $20.86 | $20.47 | 3,085 |
| 2016-02-29 | $20.00 | $20.48 | $20.00 | $20.48 | $20.10 | 7,171 |
| 2016-02-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.87 | 0 |
| 2016-02-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.87 | 0 |
| 2016-02-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.87 | 0 |
| 2016-02-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.87 | 199 |
| 2016-02-22 | $19.79 | $19.79 | $19.79 | $19.79 | $19.43 | 0 |
| 2016-02-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.43 | 0 |
| 2016-02-18 | $19.79 | $19.79 | $19.79 | $19.79 | $19.43 | 0 |
| 2016-02-17 | $19.79 | $19.79 | $19.79 | $19.79 | $19.43 | 130 |
| 2016-02-16 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 140 |
| 2016-02-12 | $18.72 | $18.72 | $18.72 | $18.72 | $18.38 | 0 |
| 2016-02-11 | $18.72 | $18.72 | $18.72 | $18.72 | $18.38 | 0 |
| 2016-02-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.38 | 140 |
| 2016-02-09 | $18.37 | $18.37 | $18.37 | $18.37 | $18.03 | 0 |
| 2016-02-08 | $18.50 | $18.51 | $18.36 | $18.37 | $18.03 | 1,369 |
| 2016-02-05 | $19.39 | $19.39 | $19.34 | $19.34 | $18.98 | 1,500 |
| 2016-02-04 | $19.60 | $19.60 | $19.60 | $19.60 | $19.24 | 600 |
| 2016-02-03 | $19.35 | $19.58 | $19.35 | $19.58 | $19.22 | 2,840 |
| 2016-02-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.29 | 1,341 |
| 2016-02-01 | $19.71 | $19.95 | $19.71 | $19.95 | $19.58 | 19,219 |
| 2016-01-29 | $19.51 | $19.90 | $19.51 | $19.90 | $19.53 | 101,605 |
| 2016-01-28 | $19.35 | $19.38 | $19.32 | $19.32 | $18.96 | 28,770 |
| 2016-01-27 | $19.41 | $19.52 | $19.28 | $19.34 | $18.98 | 20,675 |
| 2016-01-26 | $19.26 | $19.56 | $18.35 | $19.48 | $19.12 | 6,422 |
| 2016-01-25 | $19.36 | $19.41 | $18.97 | $19.12 | $18.77 | 156,686 |
| 2016-01-22 | $19.59 | $19.59 | $19.31 | $19.44 | $19.08 | 59,564 |
| 2016-01-21 | $19.02 | $19.10 | $18.87 | $19.00 | $18.65 | 92,651 |
| 2016-01-20 | $18.62 | $18.87 | $18.60 | $18.85 | $18.50 | 89,572 |
| 2016-01-19 | $19.17 | $19.17 | $18.62 | $18.77 | $18.42 | 15,706 |
| 2016-01-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.94 | 0 |
| 2016-01-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.94 | 600 |
| 2016-01-13 | $19.76 | $19.76 | $18.83 | $18.83 | $18.48 | 19,070 |
| 2016-01-12 | $19.75 | $19.75 | $19.49 | $19.50 | $19.14 | 17,175 |
| 2016-01-11 | $19.65 | $19.65 | $19.50 | $19.50 | $19.14 | 12,350 |
| 2016-01-08 | $21.33 | $21.33 | $21.33 | $21.33 | $20.94 | 0 |
| 2016-01-07 | $21.33 | $21.33 | $21.33 | $21.33 | $20.94 | 0 |
| 2016-01-06 | $21.33 | $21.33 | $21.33 | $21.33 | $20.94 | 0 |
| 2016-01-05 | $21.33 | $21.33 | $21.33 | $21.33 | $20.94 | 0 |
| 2016-01-04 | $21.36 | $21.36 | $21.33 | $21.33 | $20.94 | 829 |
| 2015-12-31 | $21.95 | $21.95 | $21.95 | $21.95 | $21.54 | 163 |
| 2015-12-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 0 |
| 2015-12-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 0 |
| 2015-12-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 20 |
| 2015-12-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 0 |
| 2015-12-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 0 |
| 2015-12-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 0 |
| 2015-12-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 313 |
| 2015-12-18 | $21.83 | $21.84 | $21.57 | $21.57 | $21.17 | 1,847 |
| 2015-12-17 | $21.89 | $21.89 | $21.80 | $21.80 | $21.40 | 1,828 |
| 2015-12-16 | $21.48 | $21.77 | $21.48 | $21.77 | $21.37 | 369 |
| 2015-12-15 | $21.32 | $21.56 | $21.27 | $21.44 | $21.04 | 8,462 |
| 2015-12-14 | $21.41 | $21.43 | $21.22 | $21.24 | $20.85 | 50,161 |
| 2015-12-11 | $21.81 | $21.86 | $21.46 | $21.61 | $21.21 | 293,833 |
| 2015-12-10 | $21.95 | $22.15 | $21.95 | $22.08 | $21.67 | 41,267 |
| 2015-12-09 | $22.20 | $22.31 | $22.20 | $22.26 | $21.85 | 300 |
| 2015-12-08 | $22.14 | $22.14 | $22.06 | $22.06 | $21.66 | 1,197 |
| 2015-12-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.08 | 0 |
| 2015-12-04 | $22.49 | $22.49 | $22.49 | $22.49 | $22.08 | 125 |
| 2015-12-03 | $21.76 | $22.82 | $21.76 | $22.82 | $22.40 | 2,631 |
| 2015-12-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.48 | 0 |
| 2015-12-01 | $22.71 | $22.91 | $22.71 | $22.91 | $22.48 | 2,498 |
| 2015-11-30 | $22.70 | $22.86 | $22.70 | $22.86 | $22.43 | 1,975 |
| 2015-11-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.30 | 0 |
| 2015-11-25 | $22.69 | $22.72 | $22.69 | $22.72 | $22.30 | 800 |
| 2015-11-24 | $22.25 | $22.43 | $22.25 | $22.37 | $21.95 | 1,359 |
| 2015-11-23 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 0 |
| 2015-11-20 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 0 |
| 2015-11-19 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 0 |
| 2015-11-18 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 0 |
| 2015-11-17 | $22.04 | $22.18 | $22.02 | $22.18 | $21.77 | 3,444 |
| 2015-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $21.80 | 0 |
| 2015-11-13 | $22.21 | $22.21 | $22.21 | $22.21 | $21.80 | 0 |
| 2015-11-12 | $22.17 | $22.21 | $22.11 | $22.21 | $21.80 | 1,494 |
| 2015-11-11 | $22.85 | $22.85 | $22.28 | $22.29 | $21.88 | 1,210 |
| 2015-11-10 | $22.73 | $22.73 | $22.59 | $22.59 | $22.17 | 355 |
| 2015-11-09 | $23.09 | $23.09 | $23.09 | $23.09 | $22.66 | 0 |
| 2015-11-06 | $23.09 | $23.09 | $23.09 | $23.09 | $22.66 | 0 |
| 2015-11-05 | $23.09 | $23.09 | $23.09 | $23.09 | $22.66 | 500 |
| 2015-11-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.46 | 300 |
| 2015-11-03 | $23.14 | $23.14 | $23.14 | $23.14 | $22.71 | 164 |
| 2015-11-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.04 | 0 |
| 2015-10-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.04 | 10 |
| 2015-10-29 | $22.46 | $22.46 | $22.46 | $22.46 | $22.04 | 0 |
| 2015-10-28 | $22.46 | $22.46 | $22.46 | $22.46 | $22.04 | 300 |
| 2015-10-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.06 | 0 |
| 2015-10-26 | $22.48 | $22.48 | $22.48 | $22.48 | $22.06 | 466 |
| 2015-10-23 | $23.00 | $23.00 | $22.56 | $22.66 | $22.24 | 1,110 |
| 2015-10-22 | $22.39 | $22.39 | $22.39 | $22.39 | $21.98 | 0 |
| 2015-10-21 | $22.73 | $22.73 | $22.39 | $22.39 | $21.98 | 700 |
| 2015-10-20 | $22.82 | $22.82 | $22.47 | $22.68 | $22.26 | 18,698 |
| 2015-10-19 | $22.76 | $22.76 | $22.66 | $22.66 | $22.25 | 810 |
| 2015-10-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.38 | 250 |
| 2015-10-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.39 | 0 |
| 2015-10-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.39 | 0 |
| 2015-10-13 | $23.26 | $23.26 | $22.81 | $22.81 | $22.39 | 250 |
| 2015-10-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.80 | 700 |
| 2015-10-09 | $23.22 | $23.22 | $23.17 | $23.17 | $22.74 | 1,600 |
| 2015-10-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.51 | 0 |
| 2015-10-07 | $23.09 | $23.09 | $22.65 | $22.93 | $22.51 | 1,477 |
| 2015-10-06 | $22.57 | $22.57 | $22.43 | $22.50 | $22.08 | 6,509 |
| 2015-10-05 | $22.25 | $22.50 | $22.20 | $22.50 | $22.08 | 1,323 |
| 2015-10-02 | $21.17 | $21.17 | $21.17 | $21.17 | $20.78 | 0 |
| 2015-10-01 | $21.33 | $21.33 | $21.12 | $21.17 | $20.78 | 544 |
| 2015-09-30 | $21.09 | $21.42 | $21.08 | $21.42 | $21.03 | 7,858 |
| 2015-09-29 | $22.47 | $22.47 | $21.19 | $21.19 | $20.80 | 7,044 |
| 2015-09-28 | $21.52 | $21.52 | $21.52 | $21.52 | $21.12 | 684 |
| 2015-09-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.06 | 0 |
| 2015-09-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.06 | 0 |
| 2015-09-23 | $22.42 | $22.47 | $22.42 | $22.47 | $22.06 | 200 |
| 2015-09-22 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 0 |
| 2015-09-21 | $23.03 | $23.07 | $23.02 | $23.07 | $22.64 | 3,466 |
| 2015-09-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.33 | 0 |
| 2015-09-17 | $23.21 | $23.77 | $23.21 | $23.77 | $23.33 | 3,005 |
| 2015-09-16 | $23.19 | $23.20 | $23.16 | $23.18 | $22.75 | 2,000 |
| 2015-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.58 | 0 |
| 2015-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.58 | 0 |
| 2015-09-11 | $23.02 | $23.02 | $23.00 | $23.00 | $22.58 | 900 |
| 2015-09-10 | $23.16 | $23.16 | $23.16 | $23.16 | $22.73 | 1,230 |
| 2015-09-09 | $23.65 | $23.65 | $23.51 | $23.51 | $23.08 | 1,085 |
| 2015-09-08 | $23.66 | $23.66 | $23.17 | $23.39 | $22.96 | 881 |
| 2015-09-04 | $23.30 | $23.30 | $23.30 | $23.30 | $22.87 | 0 |
| 2015-09-03 | $23.36 | $23.36 | $23.30 | $23.30 | $22.87 | 3,580 |
| 2015-09-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.42 | 422 |
| 2015-09-01 | $23.59 | $23.59 | $22.87 | $22.88 | $22.46 | 4,352 |
| 2015-08-31 | $22.33 | $22.33 | $22.33 | $22.33 | $21.92 | 0 |
| 2015-08-28 | $22.33 | $22.33 | $22.33 | $22.33 | $21.92 | 0 |
| 2015-08-27 | $22.33 | $22.33 | $22.33 | $22.33 | $21.92 | 0 |
| 2015-08-26 | $22.35 | $22.35 | $22.30 | $22.33 | $21.92 | 1,766 |
| 2015-08-25 | $21.62 | $22.71 | $21.62 | $22.23 | $21.81 | 3,552 |
| 2015-08-24 | $21.80 | $21.80 | $21.75 | $21.76 | $21.36 | 1,700 |
AlphaMark Actively Managed Small Cap ETF (SMCP) News Headlines
Recent AlphaMark Actively Managed Small Cap ETF (SMCP) News
Similar Companies to AlphaMark Actively Managed Small Cap ETF (SMCP) 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 | -- | -- | -- |