Suntory Beverage & Food Ltd (STBFY) Exchange: PINK
Data as of Nov. 21, 2025
$15.68 ($0.49) 3.23%
Suntory Beverage & Food Ltd - Daily Information
Click for more stock information on Suntory Beverage & Food Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $15.63 |
| Previous Close | $15.68 |
| High | $15.72 |
| Low | $15.61 |
| Adjusted Open | $15.63 |
| Previous Adjusted Close | $15.68 |
| Adjusted High | $15.72 |
| Adjusted Low | $15.61 |
Invest in Suntory Beverage & Food Ltd (STBFY)
Key People Suntory Beverage & Food Ltd
| Employee | Position |
|---|---|
| Saburo Kogo | Chairman |
| Kazuhiro Saito | President & Representative Director |
| Yuji Sawa | Managing Executive Officer, GM-Production & SCM |
| Takashi Nakamura | Managing Executive Officer |
| Hachiro Naiki | Managing Executive Officer |
| Jiyosuke Kimura | Director & Senior Managing Executive Officer |
| Yuji Yamazaki | Director & Head-Public Relations |
| Nobuhiro Torii | Director |
| Kozo Chiji | Director |
| Takafumi Ishikawa | Head-Marketing & Advertising |
| Takayuki Mino | Managing Executive Officer |
| Makiko Ono | Manager-Global HR & Head-Legal Affairs |
| Nao Hasegawa | Head-Personnel |
| Yukari Inoue | Independent Outside Director |
| Harumichi Uchida | Independent Outside Director |
| Mika Masuyama | Independent Outside Director |
Historical Stock Data for Suntory Beverage & Food Ltd (STBFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $15.63 | $15.72 | $15.61 | $15.68 | $15.68 | 77,435 |
| 2025-11-20 | $15.28 | $15.32 | $15.13 | $15.19 | $15.19 | 89,920 |
| 2025-11-19 | $15.67 | $15.69 | $15.61 | $15.67 | $15.67 | 31,375 |
| 2025-11-18 | $15.96 | $15.99 | $15.91 | $15.96 | $15.96 | 48,685 |
| 2025-11-17 | $15.60 | $16.14 | $15.60 | $16.10 | $16.10 | 28,211 |
| 2025-11-14 | $16.14 | $16.17 | $16.05 | $16.14 | $16.14 | 18,696 |
| 2025-11-13 | $16.14 | $16.14 | $16.05 | $16.05 | $16.05 | 35,367 |
| 2025-11-12 | $15.99 | $16.00 | $15.89 | $15.93 | $15.93 | 16,531 |
| 2025-11-11 | $15.76 | $15.77 | $15.40 | $15.72 | $15.72 | 65,776 |
| 2025-11-10 | $15.58 | $15.68 | $15.57 | $15.66 | $15.66 | 118,239 |
| 2025-11-07 | $15.45 | $15.65 | $15.44 | $15.65 | $15.65 | 77,687 |
| 2025-11-06 | $15.30 | $15.38 | $15.20 | $15.22 | $15.22 | 72,824 |
| 2025-11-05 | $15.30 | $15.37 | $14.97 | $15.33 | $15.33 | 82,696 |
| 2025-11-04 | $15.14 | $15.19 | $15.11 | $15.15 | $15.15 | 185,056 |
| 2025-11-03 | $15.09 | $15.15 | $15.00 | $15.03 | $15.03 | 88,179 |
| 2025-10-31 | $14.53 | $15.12 | $14.53 | $15.06 | $15.06 | 128,400 |
| 2025-10-30 | $15.10 | $15.14 | $15.07 | $15.10 | $15.10 | 90,454 |
| 2025-10-29 | $15.45 | $15.69 | $15.13 | $15.15 | $15.15 | 33,313 |
| 2025-10-28 | $15.72 | $15.77 | $15.71 | $15.77 | $15.77 | 42,134 |
| 2025-10-27 | $15.60 | $15.61 | $15.57 | $15.61 | $15.61 | 44,419 |
| 2025-10-24 | $15.69 | $15.70 | $15.66 | $15.66 | $15.66 | 19,243 |
| 2025-10-23 | $15.99 | $16.19 | $15.80 | $15.83 | $15.83 | 23,632 |
| 2025-10-22 | $15.99 | $16.13 | $15.83 | $15.89 | $15.89 | 43,793 |
| 2025-10-21 | $16.16 | $16.16 | $15.89 | $16.12 | $16.12 | 29,459 |
| 2025-10-20 | $16.00 | $16.29 | $15.97 | $15.98 | $15.98 | 104,979 |
| 2025-10-17 | $15.77 | $16.02 | $15.77 | $16.02 | $16.02 | 180,819 |
| 2025-10-16 | $16.30 | $16.30 | $15.69 | $15.77 | $15.77 | 114,422 |
| 2025-10-15 | $15.64 | $15.65 | $15.60 | $15.65 | $15.65 | 67,553 |
| 2025-10-14 | $16.14 | $16.14 | $15.32 | $15.63 | $15.63 | 119,011 |
| 2025-10-13 | $15.14 | $15.40 | $15.11 | $15.40 | $15.40 | 76,273 |
| 2025-10-10 | $15.61 | $15.87 | $15.33 | $15.36 | $15.36 | 83,230 |
| 2025-10-09 | $15.45 | $15.68 | $15.15 | $15.20 | $15.20 | 59,126 |
| 2025-10-08 | $15.22 | $15.31 | $15.10 | $15.25 | $15.25 | 154,324 |
| 2025-10-07 | $15.37 | $15.37 | $15.23 | $15.23 | $15.23 | 80,440 |
| 2025-10-06 | $15.50 | $15.69 | $15.26 | $15.26 | $15.26 | 94,786 |
| 2025-10-03 | $15.42 | $15.44 | $15.41 | $15.44 | $15.44 | 31,122 |
| 2025-10-02 | $15.28 | $15.28 | $15.17 | $15.21 | $15.21 | 91,300 |
| 2025-10-01 | $15.69 | $15.69 | $15.41 | $15.42 | $15.42 | 41,946 |
| 2025-09-30 | $15.52 | $15.57 | $15.51 | $15.55 | $15.55 | 40,227 |
| 2025-09-29 | $15.58 | $15.62 | $15.57 | $15.62 | $15.62 | 45,899 |
| 2025-09-26 | $15.68 | $15.77 | $15.50 | $15.70 | $15.70 | 91,075 |
| 2025-09-25 | $15.75 | $16.00 | $15.63 | $15.68 | $15.68 | 61,881 |
| 2025-09-24 | $15.87 | $16.00 | $15.73 | $15.90 | $15.90 | 19,167 |
| 2025-09-23 | $15.75 | $15.93 | $15.75 | $15.93 | $15.93 | 48,164 |
| 2025-09-22 | $15.95 | $15.95 | $15.86 | $15.95 | $15.95 | 37,601 |
| 2025-09-19 | $16.04 | $16.04 | $15.82 | $15.89 | $15.89 | 39,727 |
| 2025-09-18 | $15.67 | $15.75 | $15.66 | $15.75 | $15.75 | 39,108 |
| 2025-09-17 | $15.95 | $16.00 | $15.89 | $15.91 | $15.91 | 32,918 |
| 2025-09-16 | $16.00 | $16.00 | $15.87 | $15.97 | $15.97 | 31,987 |
| 2025-09-15 | $15.86 | $15.89 | $15.55 | $15.56 | $15.56 | 45,614 |
| 2025-09-12 | $15.52 | $15.56 | $15.50 | $15.55 | $15.55 | 31,712 |
| 2025-09-11 | $15.79 | $15.81 | $15.75 | $15.78 | $15.78 | 17,070 |
| 2025-09-10 | $15.80 | $15.80 | $15.71 | $15.73 | $15.73 | 21,948 |
| 2025-09-09 | $16.27 | $16.27 | $15.55 | $15.55 | $15.55 | 17,574 |
| 2025-09-08 | $16.23 | $16.23 | $15.80 | $15.87 | $15.87 | 20,708 |
| 2025-09-05 | $15.95 | $15.96 | $15.90 | $15.91 | $15.91 | 26,491 |
| 2025-09-04 | $15.86 | $15.89 | $15.82 | $15.86 | $15.86 | 21,415 |
| 2025-09-03 | $15.90 | $15.90 | $15.81 | $15.90 | $15.90 | 32,493 |
| 2025-09-02 | $15.78 | $15.89 | $15.44 | $15.87 | $15.87 | 25,704 |
| 2025-08-29 | $15.39 | $15.42 | $15.38 | $15.42 | $15.42 | 14,849 |
| 2025-08-28 | $15.47 | $15.50 | $15.45 | $15.50 | $15.50 | 24,028 |
| 2025-08-27 | $15.38 | $15.45 | $15.38 | $15.42 | $15.42 | 14,116 |
| 2025-08-26 | $15.60 | $15.66 | $15.56 | $15.60 | $15.60 | 22,454 |
| 2025-08-25 | $15.62 | $15.97 | $15.39 | $15.92 | $15.92 | 15,735 |
| 2025-08-22 | $15.87 | $16.01 | $15.58 | $15.61 | $15.61 | 19,554 |
| 2025-08-21 | $15.56 | $15.65 | $15.52 | $15.59 | $15.59 | 27,899 |
| 2025-08-20 | $16.17 | $16.17 | $15.85 | $15.85 | $15.85 | 57,467 |
| 2025-08-19 | $15.47 | $15.49 | $15.43 | $15.46 | $15.46 | 86,238 |
| 2025-08-18 | $15.47 | $15.63 | $15.30 | $15.63 | $15.63 | 58,489 |
| 2025-08-15 | $15.99 | $16.09 | $15.86 | $15.89 | $15.89 | 20,528 |
| 2025-08-14 | $16.35 | $16.35 | $16.03 | $16.03 | $16.03 | 33,233 |
| 2025-08-13 | $16.08 | $16.11 | $16.05 | $16.10 | $16.10 | 15,241 |
| 2025-08-12 | $16.22 | $16.28 | $16.20 | $16.24 | $16.24 | 16,821 |
| 2025-08-11 | $16.12 | $16.15 | $16.05 | $16.11 | $16.11 | 31,159 |
| 2025-08-08 | $16.27 | $16.27 | $16.11 | $16.13 | $16.13 | 16,850 |
| 2025-08-07 | $15.68 | $15.87 | $15.40 | $15.79 | $15.79 | 58,721 |
| 2025-08-06 | $15.53 | $15.59 | $15.53 | $15.59 | $15.59 | 20,048 |
| 2025-08-05 | $15.46 | $15.48 | $15.42 | $15.42 | $15.42 | 36,950 |
| 2025-08-04 | $15.62 | $15.68 | $15.41 | $15.68 | $15.68 | 100,764 |
| 2025-08-01 | $15.38 | $15.42 | $15.33 | $15.36 | $15.36 | 104,969 |
| 2025-07-31 | $15.13 | $15.18 | $15.06 | $15.11 | $15.11 | 134,623 |
| 2025-07-30 | $15.29 | $15.31 | $15.23 | $15.24 | $15.24 | 71,817 |
| 2025-07-29 | $15.25 | $15.28 | $15.19 | $15.26 | $15.26 | 75,935 |
| 2025-07-28 | $15.34 | $15.35 | $15.26 | $15.29 | $15.29 | 42,521 |
| 2025-07-25 | $15.43 | $15.45 | $15.42 | $15.45 | $15.45 | 31,876 |
| 2025-07-24 | $15.64 | $15.71 | $15.62 | $15.63 | $15.63 | 28,659 |
| 2025-07-23 | $15.94 | $15.95 | $15.63 | $15.65 | $15.65 | 38,222 |
| 2025-07-22 | $15.22 | $15.36 | $15.22 | $15.36 | $15.36 | 227,176 |
| 2025-07-21 | $15.32 | $15.37 | $15.30 | $15.37 | $15.37 | 93,218 |
| 2025-07-18 | $15.56 | $15.56 | $15.19 | $15.23 | $15.23 | 132,025 |
| 2025-07-17 | $15.07 | $15.12 | $15.07 | $15.12 | $15.12 | 98,790 |
| 2025-07-16 | $14.96 | $15.16 | $14.96 | $15.08 | $15.08 | 97,717 |
| 2025-07-15 | $15.05 | $15.05 | $14.91 | $14.92 | $14.92 | 118,688 |
| 2025-07-14 | $15.29 | $15.29 | $15.13 | $15.14 | $15.14 | 72,118 |
| 2025-07-11 | $15.36 | $15.36 | $15.07 | $15.07 | $15.07 | 56,871 |
| 2025-07-10 | $15.15 | $15.20 | $15.13 | $15.20 | $15.20 | 55,338 |
| 2025-07-09 | $15.34 | $15.47 | $15.27 | $15.35 | $15.35 | 57,776 |
| 2025-07-08 | $15.75 | $15.75 | $15.24 | $15.32 | $15.32 | 45,306 |
| 2025-07-07 | $15.88 | $15.90 | $15.75 | $15.79 | $15.79 | 32,100 |
| 2025-07-03 | $15.98 | $15.98 | $15.93 | $15.96 | $15.96 | 16,476 |
| 2025-07-02 | $16.01 | $16.03 | $15.97 | $16.03 | $16.03 | 30,337 |
| 2025-07-01 | $16.05 | $16.07 | $15.97 | $15.97 | $15.97 | 38,223 |
| 2025-06-30 | $15.93 | $15.93 | $15.85 | $15.93 | $15.93 | 29,198 |
| 2025-06-27 | $15.26 | $16.08 | $15.26 | $16.00 | $16.00 | 34,023 |
| 2025-06-26 | $15.86 | $15.91 | $15.80 | $15.88 | $15.88 | 27,114 |
| 2025-06-25 | $15.68 | $15.74 | $15.64 | $15.74 | $15.74 | 24,524 |
| 2025-06-24 | $15.75 | $15.85 | $15.53 | $15.79 | $15.79 | 35,864 |
| 2025-06-23 | $15.85 | $15.85 | $15.63 | $15.74 | $15.74 | 53,289 |
| 2025-06-20 | $15.92 | $15.98 | $15.68 | $15.73 | $15.73 | 43,275 |
| 2025-06-18 | $16.03 | $16.06 | $15.95 | $15.95 | $15.95 | 31,636 |
| 2025-06-17 | $15.91 | $15.95 | $15.81 | $15.82 | $15.82 | 38,119 |
| 2025-06-16 | $16.08 | $16.13 | $15.93 | $15.93 | $15.93 | 40,562 |
| 2025-06-13 | $16.10 | $16.14 | $16.08 | $16.09 | $16.09 | 18,533 |
| 2025-06-12 | $16.31 | $16.31 | $16.25 | $16.28 | $16.28 | 28,299 |
| 2025-06-11 | $15.71 | $16.21 | $15.71 | $16.16 | $16.16 | 24,115 |
| 2025-06-10 | $16.14 | $16.17 | $16.06 | $16.12 | $16.12 | 30,493 |
| 2025-06-09 | $16.05 | $16.11 | $16.02 | $16.09 | $16.09 | 32,849 |
| 2025-06-06 | $16.11 | $16.11 | $16.01 | $16.07 | $16.07 | 28,096 |
| 2025-06-05 | $16.15 | $16.16 | $16.07 | $16.08 | $16.08 | 16,429 |
| 2025-06-04 | $16.08 | $16.31 | $15.97 | $16.30 | $16.30 | 45,207 |
| 2025-06-03 | $16.39 | $16.39 | $16.27 | $16.33 | $16.33 | 23,864 |
| 2025-06-02 | $15.97 | $16.26 | $15.65 | $15.82 | $15.82 | 23,769 |
| 2025-05-30 | $16.18 | $16.20 | $16.15 | $16.20 | $16.20 | 15,015 |
| 2025-05-29 | $15.99 | $16.10 | $15.99 | $16.02 | $16.02 | 21,614 |
| 2025-05-28 | $16.13 | $16.15 | $16.07 | $16.09 | $16.09 | 15,529 |
| 2025-05-27 | $16.11 | $16.28 | $16.11 | $16.28 | $16.28 | 18,414 |
| 2025-05-23 | $16.84 | $16.84 | $15.74 | $16.02 | $16.02 | 13,959 |
| 2025-05-22 | $15.98 | $16.20 | $15.98 | $16.15 | $16.15 | 12,687 |
| 2025-05-21 | $16.44 | $16.46 | $16.30 | $16.31 | $16.31 | 12,454 |
| 2025-05-20 | $16.12 | $16.18 | $16.10 | $16.12 | $16.12 | 13,647 |
| 2025-05-19 | $16.21 | $16.26 | $16.18 | $16.18 | $16.18 | 20,557 |
| 2025-05-16 | $16.33 | $16.33 | $16.24 | $16.33 | $16.33 | 27,335 |
| 2025-05-15 | $16.21 | $16.35 | $15.91 | $15.97 | $15.97 | 13,780 |
| 2025-05-14 | $16.20 | $16.20 | $15.69 | $15.73 | $15.73 | 18,482 |
| 2025-05-13 | $16.66 | $16.82 | $16.52 | $16.69 | $16.69 | 8,313 |
| 2025-05-12 | $17.60 | $17.60 | $17.33 | $17.53 | $17.53 | 10,655 |
| 2025-05-09 | $17.56 | $17.60 | $17.48 | $17.48 | $17.48 | 6,757 |
| 2025-05-08 | $17.59 | $17.95 | $17.16 | $17.16 | $17.16 | 7,985 |
| 2025-05-07 | $17.10 | $17.11 | $17.03 | $17.05 | $17.05 | 41,423 |
| 2025-05-06 | $17.40 | $17.46 | $17.31 | $17.34 | $17.34 | 8,869 |
| 2025-05-05 | $17.43 | $17.43 | $17.27 | $17.28 | $17.28 | 5,775 |
| 2025-05-02 | $17.13 | $17.15 | $17.07 | $17.15 | $17.15 | 5,413 |
| 2025-05-01 | $17.74 | $17.74 | $16.97 | $17.19 | $17.19 | 8,415 |
| 2025-04-30 | $17.34 | $18.05 | $17.34 | $17.37 | $17.37 | 18,605 |
| 2025-04-29 | $16.66 | $17.94 | $16.66 | $17.60 | $17.60 | 12,049 |
| 2025-04-28 | $17.35 | $17.44 | $17.34 | $17.34 | $17.34 | 17,784 |
| 2025-04-25 | $17.21 | $17.30 | $17.09 | $17.30 | $17.30 | 7,554 |
| 2025-04-24 | $17.20 | $17.33 | $17.20 | $17.32 | $17.32 | 87,189 |
| 2025-04-23 | $17.66 | $17.71 | $17.50 | $17.58 | $17.58 | 14,567 |
| 2025-04-22 | $16.97 | $17.10 | $16.95 | $17.03 | $17.03 | 10,880 |
| 2025-04-21 | $17.30 | $17.30 | $16.02 | $16.80 | $16.80 | 9,116 |
| 2025-04-17 | $16.81 | $17.01 | $16.66 | $16.99 | $16.99 | 5,569 |
| 2025-04-16 | $16.94 | $16.96 | $16.82 | $16.82 | $16.82 | 9,544 |
| 2025-04-15 | $16.77 | $16.89 | $16.75 | $16.86 | $16.86 | 13,771 |
| 2025-04-14 | $16.92 | $17.09 | $16.90 | $16.98 | $16.98 | 23,635 |
| 2025-04-11 | $16.60 | $16.97 | $16.33 | $16.74 | $16.74 | 21,986 |
| 2025-04-10 | $16.43 | $16.70 | $16.27 | $16.27 | $16.27 | 27,992 |
| 2025-04-09 | $16.94 | $16.94 | $16.17 | $16.54 | $16.54 | 38,242 |
| 2025-04-08 | $16.18 | $16.29 | $15.92 | $16.12 | $16.12 | 43,607 |
| 2025-04-07 | $16.40 | $16.40 | $15.86 | $16.10 | $16.10 | 40,103 |
| 2025-04-04 | $16.99 | $16.99 | $15.44 | $16.32 | $16.32 | 25,715 |
| 2025-04-03 | $16.37 | $16.53 | $16.15 | $16.25 | $16.25 | 27,351 |
| 2025-04-02 | $16.10 | $16.31 | $15.99 | $16.11 | $16.11 | 12,538 |
| 2025-04-01 | $16.45 | $16.45 | $16.11 | $16.21 | $16.21 | 36,467 |
| 2025-03-31 | $16.68 | $16.87 | $16.50 | $16.57 | $16.57 | 17,928 |
| 2025-03-28 | $16.49 | $16.87 | $16.27 | $16.37 | $16.37 | 20,072 |
| 2025-03-27 | $16.55 | $16.98 | $16.27 | $16.41 | $16.41 | 22,561 |
| 2025-03-26 | $16.20 | $16.29 | $16.19 | $16.20 | $16.20 | 10,658 |
| 2025-03-25 | $16.61 | $16.69 | $16.36 | $16.54 | $16.54 | 11,848 |
| 2025-03-24 | $16.61 | $16.99 | $16.23 | $16.60 | $16.60 | 16,656 |
| 2025-03-21 | $16.67 | $16.68 | $16.62 | $16.66 | $16.66 | 17,015 |
| 2025-03-20 | $16.48 | $16.52 | $16.45 | $16.47 | $16.47 | 9,229 |
| 2025-03-19 | $16.15 | $16.54 | $16.11 | $16.54 | $16.54 | 11,889 |
| 2025-03-18 | $16.03 | $16.33 | $16.03 | $16.31 | $16.31 | 14,599 |
| 2025-03-17 | $16.50 | $16.90 | $16.27 | $16.27 | $16.27 | 20,549 |
| 2025-03-14 | $16.53 | $16.59 | $16.31 | $16.38 | $16.38 | 14,794 |
| 2025-03-13 | $16.33 | $16.45 | $16.33 | $16.44 | $16.44 | 19,255 |
| 2025-03-12 | $16.12 | $16.47 | $16.12 | $16.45 | $16.45 | 28,125 |
| 2025-03-11 | $16.73 | $16.73 | $16.27 | $16.34 | $16.34 | 35,516 |
| 2025-03-10 | $16.03 | $16.57 | $16.03 | $16.55 | $16.55 | 36,817 |
| 2025-03-07 | $16.13 | $16.42 | $15.92 | $16.38 | $16.38 | 13,663 |
| 2025-03-06 | $16.29 | $16.44 | $16.12 | $16.12 | $16.12 | 56,695 |
| 2025-03-05 | $16.87 | $16.87 | $16.11 | $16.32 | $16.32 | 45,441 |
| 2025-03-04 | $16.13 | $16.85 | $16.13 | $16.16 | $16.16 | 39,991 |
| 2025-03-03 | $16.16 | $16.22 | $15.83 | $15.99 | $15.99 | 66,785 |
| 2025-02-28 | $16.28 | $16.46 | $15.95 | $16.26 | $16.26 | 52,881 |
| 2025-02-27 | $15.95 | $16.11 | $15.89 | $16.02 | $16.02 | 19,385 |
| 2025-02-26 | $16.23 | $16.54 | $16.10 | $16.25 | $16.25 | 60,187 |
| 2025-02-25 | $16.03 | $16.10 | $15.97 | $16.00 | $16.00 | 71,318 |
| 2025-02-24 | $16.00 | $16.00 | $15.49 | $15.53 | $15.53 | 107,756 |
| 2025-02-21 | $15.77 | $15.77 | $15.50 | $15.77 | $15.77 | 58,894 |
| 2025-02-20 | $14.90 | $15.37 | $14.90 | $15.33 | $15.33 | 66,270 |
| 2025-02-19 | $15.09 | $15.67 | $15.01 | $15.09 | $15.09 | 133,275 |
| 2025-02-18 | $14.83 | $15.09 | $14.52 | $15.09 | $15.09 | 84,759 |
| 2025-02-14 | $15.16 | $15.44 | $14.87 | $14.88 | $14.88 | 66,531 |
| 2025-02-13 | $15.00 | $15.25 | $14.69 | $15.24 | $15.24 | 100,573 |
| 2025-02-12 | $15.40 | $15.50 | $15.36 | $15.50 | $15.50 | 69,894 |
| 2025-02-11 | $15.35 | $15.43 | $15.20 | $15.43 | $15.43 | 58,823 |
| 2025-02-10 | $15.46 | $15.94 | $15.37 | $15.37 | $15.37 | 82,031 |
| 2025-02-07 | $15.45 | $15.45 | $15.37 | $15.37 | $15.37 | 61,964 |
| 2025-02-06 | $15.53 | $15.70 | $15.35 | $15.40 | $15.40 | 59,338 |
| 2025-02-05 | $15.32 | $15.41 | $15.30 | $15.36 | $15.36 | 78,522 |
| 2025-02-04 | $15.23 | $15.33 | $15.21 | $15.32 | $15.32 | 64,822 |
| 2025-02-03 | $14.85 | $15.50 | $14.85 | $15.46 | $15.46 | 55,701 |
| 2025-01-31 | $15.81 | $16.10 | $15.45 | $15.45 | $15.45 | 46,649 |
| 2025-01-30 | $15.75 | $15.82 | $15.71 | $15.82 | $15.82 | 58,313 |
| 2025-01-29 | $15.64 | $15.69 | $15.64 | $15.68 | $15.68 | 32,713 |
| 2025-01-28 | $15.72 | $15.74 | $15.69 | $15.74 | $15.74 | 124,959 |
| 2025-01-27 | $15.59 | $15.59 | $15.53 | $15.53 | $15.53 | 80,204 |
| 2025-01-24 | $15.20 | $15.25 | $15.19 | $15.25 | $15.25 | 50,996 |
| 2025-01-23 | $15.04 | $15.07 | $15.04 | $15.06 | $15.06 | 57,105 |
| 2025-01-22 | $15.20 | $15.53 | $15.15 | $15.18 | $15.18 | 133,921 |
| 2025-01-21 | $14.79 | $15.45 | $14.79 | $15.36 | $15.36 | 155,971 |
| 2025-01-17 | $15.20 | $15.21 | $15.16 | $15.20 | $15.20 | 97,849 |
| 2025-01-16 | $15.08 | $15.19 | $15.00 | $15.15 | $15.15 | 60,154 |
| 2025-01-15 | $15.20 | $15.23 | $15.14 | $15.17 | $15.17 | 50,717 |
| 2025-01-14 | $15.39 | $15.44 | $15.12 | $15.16 | $15.16 | 180,780 |
| 2025-01-13 | $15.08 | $15.13 | $15.02 | $15.06 | $15.06 | 114,248 |
| 2025-01-10 | $15.44 | $15.44 | $15.06 | $15.06 | $15.06 | 66,462 |
| 2025-01-08 | $15.40 | $15.49 | $15.09 | $15.19 | $15.19 | 69,850 |
| 2025-01-07 | $15.52 | $15.80 | $15.16 | $15.17 | $15.17 | 141,032 |
| 2025-01-06 | $15.64 | $15.64 | $15.28 | $15.58 | $15.58 | 84,690 |
| 2025-01-03 | $15.73 | $15.86 | $15.73 | $15.80 | $15.80 | 65,373 |
| 2025-01-02 | $15.88 | $15.89 | $15.76 | $15.81 | $15.81 | 29,245 |
| 2024-12-31 | $15.92 | $15.93 | $15.81 | $15.85 | $15.85 | 36,645 |
| 2024-12-30 | $15.89 | $16.05 | $15.88 | $16.01 | $16.01 | 52,505 |
| 2024-12-27 | $16.05 | $16.05 | $15.99 | $16.05 | $16.05 | 54,484 |
| 2024-12-26 | $15.79 | $15.95 | $15.54 | $15.92 | $15.92 | 51,874 |
| 2024-12-24 | $16.69 | $16.69 | $15.95 | $16.05 | $16.05 | 49,351 |
| 2024-12-23 | $15.58 | $16.23 | $15.58 | $16.10 | $16.10 | 96,092 |
| 2024-12-20 | $16.37 | $16.72 | $16.10 | $16.10 | $16.10 | 95,856 |
| 2024-12-19 | $16.30 | $16.40 | $16.28 | $16.40 | $16.40 | 41,013 |
| 2024-12-18 | $16.44 | $16.50 | $16.05 | $16.28 | $16.28 | 43,662 |
| 2024-12-17 | $16.38 | $16.69 | $16.34 | $16.44 | $16.44 | 59,156 |
| 2024-12-16 | $16.53 | $16.56 | $16.18 | $16.18 | $16.18 | 62,977 |
| 2024-12-13 | $16.32 | $16.33 | $16.28 | $16.32 | $16.32 | 48,811 |
| 2024-12-12 | $16.38 | $16.39 | $16.29 | $16.33 | $16.33 | 30,505 |
| 2024-12-11 | $16.86 | $16.86 | $16.28 | $16.32 | $16.32 | 38,838 |
| 2024-12-10 | $16.36 | $16.36 | $16.24 | $16.26 | $16.26 | 44,053 |
| 2024-12-09 | $16.54 | $16.69 | $16.50 | $16.53 | $16.53 | 26,392 |
| 2024-12-06 | $16.99 | $16.99 | $16.50 | $16.76 | $16.76 | 30,934 |
| 2024-12-05 | $16.87 | $17.19 | $16.87 | $16.89 | $16.89 | 28,946 |
| 2024-12-04 | $17.04 | $17.10 | $16.93 | $16.97 | $16.97 | 41,368 |
| 2024-12-03 | $17.54 | $17.77 | $17.24 | $17.24 | $17.24 | 45,956 |
| 2024-12-02 | $17.14 | $17.16 | $17.05 | $17.14 | $17.14 | 40,139 |
| 2024-11-29 | $16.93 | $16.97 | $16.87 | $16.87 | $16.87 | 8,737 |
| 2024-11-27 | $16.64 | $16.69 | $16.55 | $16.55 | $16.55 | 30,125 |
| 2024-11-26 | $16.73 | $16.88 | $16.45 | $16.50 | $16.50 | 57,202 |
| 2024-11-25 | $16.31 | $16.40 | $16.30 | $16.37 | $16.37 | 71,058 |
| 2024-11-22 | $16.90 | $16.96 | $16.29 | $16.37 | $16.37 | 66,987 |
| 2024-11-21 | $16.56 | $16.81 | $16.45 | $16.46 | $16.46 | 58,511 |
| 2024-11-20 | $16.20 | $16.28 | $16.20 | $16.23 | $16.23 | 25,025 |
| 2024-11-19 | $16.12 | $16.12 | $16.06 | $16.07 | $16.07 | 55,186 |
| 2024-11-18 | $16.35 | $16.38 | $16.24 | $16.38 | $16.38 | 43,904 |
| 2024-11-15 | $16.25 | $16.36 | $16.25 | $16.34 | $16.34 | 61,145 |
| 2024-11-14 | $16.21 | $16.21 | $15.82 | $16.09 | $16.09 | 26,157 |
| 2024-11-13 | $16.02 | $16.90 | $16.02 | $16.50 | $16.50 | 32,084 |
| 2024-11-12 | $16.92 | $17.17 | $16.50 | $16.70 | $16.70 | 60,053 |
| 2024-11-11 | $16.26 | $16.31 | $16.20 | $16.25 | $16.25 | 53,573 |
| 2024-11-08 | $16.60 | $16.62 | $16.50 | $16.53 | $16.53 | 35,294 |
| 2024-11-07 | $16.62 | $16.68 | $16.61 | $16.68 | $16.68 | 68,626 |
| 2024-11-06 | $16.41 | $16.46 | $16.40 | $16.46 | $16.46 | 22,929 |
| 2024-11-05 | $16.90 | $16.94 | $16.71 | $16.71 | $16.71 | 31,150 |
| 2024-11-04 | $16.82 | $16.91 | $16.75 | $16.76 | $16.76 | 42,523 |
| 2024-11-01 | $16.69 | $16.75 | $16.68 | $16.71 | $16.71 | 23,162 |
| 2024-10-31 | $16.54 | $16.81 | $16.37 | $16.79 | $16.79 | 15,038 |
| 2024-10-30 | $16.53 | $16.90 | $16.40 | $16.85 | $16.85 | 17,700 |
| 2024-10-29 | $16.94 | $16.94 | $16.32 | $16.88 | $16.88 | 24,496 |
| 2024-10-28 | $16.70 | $16.88 | $16.70 | $16.83 | $16.83 | 19,286 |
| 2024-10-25 | $16.88 | $16.91 | $16.73 | $16.73 | $16.73 | 15,425 |
| 2024-10-24 | $16.93 | $16.93 | $16.74 | $16.74 | $16.74 | 27,501 |
| 2024-10-23 | $17.01 | $17.13 | $16.89 | $16.92 | $16.92 | 10,550 |
| 2024-10-22 | $17.05 | $17.10 | $17.05 | $17.06 | $17.06 | 15,999 |
| 2024-10-21 | $17.40 | $17.41 | $17.26 | $17.26 | $17.26 | 7,105 |
| 2024-10-18 | $17.92 | $17.92 | $17.51 | $17.77 | $17.77 | 15,656 |
| 2024-10-17 | $17.61 | $18.24 | $17.50 | $17.50 | $17.50 | 13,601 |
| 2024-10-16 | $17.78 | $18.53 | $17.40 | $17.40 | $17.40 | 14,278 |
| 2024-10-15 | $17.85 | $18.20 | $17.80 | $17.81 | $17.81 | 18,713 |
| 2024-10-14 | $17.86 | $17.86 | $17.55 | $17.56 | $17.56 | 11,684 |
| 2024-10-11 | $17.63 | $17.64 | $17.61 | $17.61 | $17.61 | 26,999 |
| 2024-10-10 | $18.33 | $18.33 | $18.10 | $18.12 | $18.12 | 6,549 |
| 2024-10-09 | $18.35 | $18.35 | $18.02 | $18.06 | $18.06 | 9,847 |
| 2024-10-08 | $18.61 | $18.69 | $18.61 | $18.63 | $18.63 | 26,212 |
| 2024-10-07 | $18.74 | $18.74 | $18.67 | $18.68 | $18.68 | 11,863 |
| 2024-10-04 | $18.86 | $18.99 | $18.71 | $18.85 | $18.85 | 2,681 |
| 2024-10-03 | $18.96 | $19.26 | $18.60 | $18.93 | $18.93 | 4,866 |
| 2024-10-02 | $18.69 | $18.72 | $18.67 | $18.70 | $18.70 | 13,524 |
| 2024-10-01 | $18.79 | $18.95 | $18.77 | $18.90 | $18.90 | 14,365 |
| 2024-09-30 | $18.73 | $18.90 | $18.67 | $18.90 | $18.90 | 6,301 |
| 2024-09-27 | $18.76 | $18.94 | $18.53 | $18.57 | $18.57 | 2,355 |
| 2024-09-26 | $19.00 | $19.08 | $18.99 | $19.04 | $19.04 | 5,847 |
| 2024-09-25 | $18.71 | $18.77 | $18.67 | $18.68 | $18.68 | 5,896 |
| 2024-09-24 | $18.94 | $19.02 | $18.94 | $19.01 | $19.01 | 6,421 |
| 2024-09-23 | $18.97 | $19.03 | $18.83 | $18.96 | $18.96 | 6,424 |
| 2024-09-20 | $18.84 | $18.94 | $18.82 | $18.91 | $18.91 | 5,645 |
| 2024-09-19 | $18.97 | $19.32 | $18.97 | $19.15 | $19.15 | 4,308 |
| 2024-09-18 | $19.05 | $19.14 | $18.99 | $19.02 | $19.02 | 2,758 |
| 2024-09-17 | $19.61 | $19.61 | $19.50 | $19.55 | $19.55 | 2,786 |
| 2024-09-16 | $19.27 | $19.42 | $19.26 | $19.33 | $19.33 | 3,731 |
| 2024-09-13 | $19.30 | $19.31 | $19.28 | $19.31 | $19.31 | 4,350 |
| 2024-09-12 | $18.53 | $19.31 | $18.53 | $19.26 | $19.26 | 5,313 |
| 2024-09-11 | $19.36 | $19.36 | $18.80 | $19.14 | $19.14 | 18,323 |
| 2024-09-10 | $19.90 | $19.90 | $19.32 | $19.42 | $19.42 | 16,747 |
| 2024-09-09 | $18.98 | $18.98 | $18.94 | $18.95 | $18.95 | 3,314 |
| 2024-09-06 | $18.84 | $18.85 | $18.73 | $18.73 | $18.73 | 4,138 |
| 2024-09-05 | $18.33 | $19.09 | $18.33 | $18.73 | $18.73 | 10,074 |
| 2024-09-04 | $18.20 | $18.59 | $18.20 | $18.55 | $18.55 | 13,810 |
| 2024-09-03 | $17.74 | $18.73 | $17.74 | $18.28 | $18.28 | 8,527 |
| 2024-08-30 | $19.11 | $19.11 | $18.31 | $18.36 | $18.36 | 9,620 |
| 2024-08-29 | $18.09 | $18.26 | $17.86 | $18.02 | $18.02 | 26,366 |
| 2024-08-28 | $17.46 | $18.03 | $17.46 | $17.78 | $17.78 | 4,113 |
| 2024-08-27 | $17.95 | $17.95 | $17.66 | $17.70 | $17.70 | 8,256 |
| 2024-08-26 | $17.75 | $17.75 | $17.48 | $17.49 | $17.49 | 30,211 |
| 2024-08-23 | $17.53 | $17.91 | $17.53 | $17.56 | $17.56 | 4,652 |
| 2024-08-22 | $17.93 | $18.19 | $17.58 | $17.60 | $17.60 | 9,074 |
| 2024-08-21 | $17.46 | $17.60 | $17.01 | $17.60 | $17.60 | 2,409 |
| 2024-08-20 | $17.78 | $18.26 | $17.27 | $18.26 | $18.26 | 5,667 |
| 2024-08-19 | $17.46 | $18.09 | $16.84 | $17.47 | $17.47 | 27,302 |
| 2024-08-16 | $17.42 | $17.49 | $16.84 | $16.94 | $16.94 | 22,534 |
| 2024-08-15 | $16.94 | $17.15 | $16.40 | $16.76 | $16.76 | 12,124 |
| 2024-08-14 | $16.64 | $16.75 | $16.15 | $16.73 | $16.73 | 13,185 |
| 2024-08-13 | $16.64 | $16.79 | $16.46 | $16.54 | $16.54 | 62,417 |
| 2024-08-12 | $16.71 | $16.71 | $16.05 | $16.20 | $16.20 | 26,696 |
| 2024-08-09 | $17.05 | $17.05 | $15.79 | $16.08 | $16.08 | 31,942 |
| 2024-08-08 | $17.91 | $17.91 | $16.88 | $16.98 | $16.98 | 35,348 |
| 2024-08-07 | $16.44 | $17.64 | $16.44 | $16.62 | $16.62 | 42,208 |
| 2024-08-06 | $16.86 | $17.60 | $16.45 | $17.16 | $17.16 | 60,098 |
| 2024-08-05 | $15.37 | $17.35 | $15.37 | $16.44 | $16.44 | 23,041 |
| 2024-08-02 | $17.28 | $17.61 | $16.87 | $17.46 | $17.46 | 14,028 |
| 2024-08-01 | $17.43 | $17.43 | $17.15 | $17.27 | $17.27 | 32,329 |
| 2024-07-31 | $17.79 | $18.03 | $17.31 | $17.96 | $17.96 | 10,466 |
| 2024-07-30 | $17.48 | $17.63 | $17.26 | $17.41 | $17.41 | 12,773 |
| 2024-07-29 | $17.31 | $18.35 | $17.31 | $17.91 | $17.91 | 16,768 |
| 2024-07-26 | $18.38 | $18.38 | $17.36 | $18.32 | $18.32 | 8,450 |
| 2024-07-25 | $17.91 | $18.13 | $17.81 | $17.84 | $17.84 | 12,358 |
| 2024-07-24 | $17.83 | $18.36 | $17.69 | $17.69 | $17.69 | 10,116 |
| 2024-07-23 | $17.63 | $17.73 | $17.63 | $17.70 | $17.70 | 9,270 |
| 2024-07-22 | $17.71 | $17.71 | $17.31 | $17.57 | $17.57 | 12,221 |
| 2024-07-19 | $17.78 | $17.89 | $17.73 | $17.79 | $17.79 | 6,536 |
| 2024-07-18 | $18.20 | $18.20 | $17.87 | $17.88 | $17.88 | 12,623 |
| 2024-07-17 | $17.50 | $17.56 | $17.49 | $17.56 | $17.56 | 21,566 |
| 2024-07-16 | $16.69 | $17.41 | $16.69 | $17.41 | $17.41 | 10,641 |
| 2024-07-15 | $17.61 | $17.65 | $17.51 | $17.51 | $17.51 | 8,854 |
| 2024-07-12 | $17.46 | $17.62 | $16.96 | $16.98 | $16.98 | 6,773 |
| 2024-07-11 | $17.48 | $17.66 | $17.43 | $17.46 | $17.46 | 12,353 |
| 2024-07-10 | $17.41 | $17.56 | $17.41 | $17.48 | $17.48 | 23,494 |
| 2024-07-09 | $16.99 | $17.15 | $16.56 | $17.12 | $17.12 | 10,738 |
| 2024-07-08 | $17.92 | $17.92 | $17.51 | $17.51 | $17.51 | 25,659 |
| 2024-07-05 | $17.44 | $17.53 | $17.44 | $17.53 | $17.53 | 10,649 |
| 2024-07-03 | $17.54 | $17.55 | $17.49 | $17.55 | $17.55 | 6,094 |
| 2024-07-02 | $17.30 | $17.63 | $16.96 | $17.61 | $17.61 | 26,620 |
| 2024-07-01 | $17.71 | $17.71 | $17.59 | $17.63 | $17.63 | 17,363 |
| 2024-06-28 | $18.00 | $18.28 | $17.75 | $17.80 | $17.80 | 12,448 |
| 2024-06-27 | $18.90 | $18.90 | $18.22 | $18.90 | $18.90 | 8,029 |
| 2024-06-26 | $18.21 | $18.22 | $18.12 | $18.22 | $18.22 | 8,012 |
| 2024-06-25 | $18.16 | $18.28 | $18.16 | $18.27 | $18.27 | 17,576 |
| 2024-06-24 | $17.76 | $18.09 | $17.54 | $18.07 | $18.07 | 23,654 |
| 2024-06-21 | $17.82 | $17.82 | $17.21 | $17.72 | $17.72 | 24,128 |
| 2024-06-20 | $17.92 | $17.92 | $17.85 | $17.89 | $17.89 | 10,601 |
| 2024-06-18 | $18.40 | $18.40 | $18.05 | $18.07 | $18.07 | 12,478 |
| 2024-06-17 | $18.59 | $18.59 | $17.98 | $18.54 | $18.54 | 15,346 |
| 2024-06-14 | $17.77 | $18.04 | $17.51 | $18.04 | $18.04 | 12,728 |
| 2024-06-13 | $18.00 | $18.00 | $17.50 | $17.96 | $17.96 | 8,349 |
| 2024-06-12 | $18.11 | $18.15 | $17.98 | $17.99 | $17.99 | 8,401 |
| 2024-06-11 | $17.78 | $17.89 | $17.77 | $17.87 | $17.87 | 54,468 |
| 2024-06-10 | $18.02 | $18.09 | $17.92 | $18.09 | $18.09 | 35,133 |
| 2024-06-07 | $18.00 | $18.36 | $17.92 | $17.96 | $17.96 | 8,532 |
| 2024-06-06 | $18.36 | $18.36 | $18.10 | $18.11 | $18.11 | 25,426 |
| 2024-06-05 | $18.01 | $18.09 | $18.00 | $18.09 | $18.09 | 33,284 |
| 2024-06-04 | $18.27 | $18.27 | $17.85 | $17.88 | $17.88 | 33,467 |
| 2024-06-03 | $17.73 | $18.17 | $17.43 | $17.90 | $17.90 | 13,673 |
| 2024-05-31 | $18.29 | $18.29 | $17.85 | $17.86 | $17.86 | 54,745 |
| 2024-05-30 | $18.25 | $18.27 | $18.21 | $18.25 | $18.25 | 24,218 |
| 2024-05-29 | $17.98 | $17.98 | $17.91 | $17.91 | $17.91 | 15,302 |
| 2024-05-28 | $18.46 | $18.46 | $17.94 | $18.04 | $18.04 | 14,166 |
| 2024-05-24 | $18.04 | $18.13 | $18.04 | $18.13 | $18.13 | 16,277 |
| 2024-05-23 | $17.71 | $17.71 | $17.62 | $17.66 | $17.66 | 10,900 |
| 2024-05-22 | $17.91 | $17.92 | $17.86 | $17.87 | $17.87 | 6,302 |
| 2024-05-21 | $18.05 | $18.05 | $18.00 | $18.03 | $18.03 | 5,073 |
| 2024-05-20 | $18.32 | $18.35 | $18.29 | $18.33 | $18.33 | 5,163 |
| 2024-05-17 | $18.18 | $18.30 | $18.18 | $18.29 | $18.29 | 21,870 |
| 2024-05-16 | $18.18 | $18.18 | $18.03 | $18.04 | $18.04 | 9,850 |
| 2024-05-15 | $18.00 | $18.18 | $18.00 | $18.12 | $18.12 | 6,209 |
| 2024-05-14 | $17.70 | $18.16 | $17.70 | $18.16 | $18.16 | 18,773 |
| 2024-05-13 | $17.31 | $17.90 | $17.30 | $17.90 | $17.90 | 54,609 |
| 2024-05-10 | $16.27 | $16.77 | $16.27 | $16.71 | $16.71 | 30,054 |
| 2024-05-09 | $17.06 | $17.06 | $16.58 | $16.63 | $16.63 | 51,154 |
| 2024-05-08 | $16.49 | $16.73 | $16.21 | $16.69 | $16.69 | 18,301 |
| 2024-05-07 | $16.30 | $16.80 | $16.30 | $16.57 | $16.57 | 77,632 |
| 2024-05-06 | $16.70 | $16.70 | $16.65 | $16.65 | $16.65 | 26,562 |
| 2024-05-03 | $16.68 | $16.70 | $16.24 | $16.70 | $16.70 | 26,672 |
| 2024-05-02 | $16.55 | $16.67 | $16.18 | $16.59 | $16.59 | 23,327 |
| 2024-05-01 | $16.21 | $16.26 | $16.12 | $16.17 | $16.17 | 17,608 |
| 2024-04-30 | $16.32 | $16.32 | $16.13 | $16.13 | $16.13 | 39,791 |
| 2024-04-29 | $16.28 | $16.28 | $16.05 | $16.22 | $16.22 | 60,127 |
| 2024-04-26 | $16.06 | $16.07 | $16.02 | $16.04 | $16.04 | 44,333 |
| 2024-04-25 | $16.25 | $16.34 | $16.23 | $16.23 | $16.23 | 22,474 |
| 2024-04-24 | $16.96 | $16.99 | $16.45 | $16.47 | $16.47 | 166,852 |
| 2024-04-23 | $16.76 | $16.91 | $16.76 | $16.91 | $16.91 | 134,926 |
| 2024-04-22 | $16.79 | $17.06 | $16.51 | $16.56 | $16.56 | 63,444 |
| 2024-04-19 | $16.25 | $16.28 | $16.17 | $16.19 | $16.19 | 46,318 |
| 2024-04-18 | $16.14 | $16.20 | $16.12 | $16.13 | $16.13 | 28,639 |
| 2024-04-17 | $15.79 | $16.29 | $15.79 | $16.28 | $16.28 | 60,795 |
| 2024-04-16 | $16.75 | $16.88 | $16.31 | $16.34 | $16.34 | 31,051 |
| 2024-04-15 | $17.32 | $17.32 | $16.49 | $16.69 | $16.69 | 47,537 |
| 2024-04-12 | $17.31 | $17.31 | $16.80 | $16.82 | $16.82 | 30,652 |
| 2024-04-11 | $16.45 | $16.87 | $16.45 | $16.83 | $16.83 | 66,564 |
| 2024-04-10 | $16.75 | $16.75 | $16.27 | $16.64 | $16.64 | 15,734 |
| 2024-04-09 | $17.01 | $17.06 | $16.96 | $16.97 | $16.97 | 26,021 |
| 2024-04-08 | $17.19 | $17.22 | $17.13 | $17.21 | $17.21 | 25,043 |
| 2024-04-05 | $17.11 | $17.14 | $17.04 | $17.09 | $17.09 | 9,958 |
| 2024-04-04 | $17.13 | $17.13 | $16.99 | $17.02 | $17.02 | 11,881 |
| 2024-04-03 | $17.29 | $17.56 | $17.09 | $17.14 | $17.14 | 14,709 |
| 2024-04-02 | $16.26 | $16.76 | $16.26 | $16.75 | $16.75 | 56,239 |
| 2024-04-01 | $17.06 | $17.06 | $16.46 | $16.85 | $16.85 | 28,388 |
| 2024-03-28 | $17.20 | $17.39 | $16.78 | $16.84 | $16.84 | 12,590 |
| 2024-03-27 | $17.82 | $17.82 | $17.18 | $17.29 | $17.29 | 43,253 |
| 2024-03-26 | $17.00 | $17.03 | $16.90 | $16.94 | $16.94 | 90,333 |
| 2024-03-25 | $17.17 | $17.17 | $16.60 | $16.89 | $16.89 | 13,485 |
| 2024-03-22 | $17.16 | $17.18 | $17.07 | $17.11 | $17.11 | 15,152 |
| 2024-03-21 | $16.80 | $17.08 | $16.80 | $16.85 | $16.85 | 8,982 |
| 2024-03-20 | $16.93 | $17.30 | $16.69 | $16.83 | $16.83 | 25,671 |
| 2024-03-19 | $16.43 | $16.86 | $16.15 | $16.72 | $16.72 | 33,693 |
| 2024-03-18 | $16.99 | $16.99 | $16.46 | $16.46 | $16.46 | 25,901 |
| 2024-03-15 | $16.07 | $16.07 | $16.00 | $16.04 | $16.04 | 30,236 |
| 2024-03-14 | $15.60 | $16.04 | $15.60 | $15.76 | $15.76 | 30,312 |
| 2024-03-13 | $15.38 | $15.90 | $15.38 | $15.76 | $15.76 | 30,276 |
| 2024-03-12 | $16.09 | $16.13 | $15.87 | $16.01 | $16.01 | 23,102 |
| 2024-03-11 | $16.34 | $16.34 | $16.01 | $16.01 | $16.01 | 23,102 |
| 2024-03-08 | $16.32 | $16.34 | $16.22 | $16.30 | $16.30 | 12,062 |
| 2024-03-07 | $16.33 | $16.36 | $16.31 | $16.34 | $16.34 | 23,703 |
| 2024-03-06 | $16.05 | $16.17 | $16.03 | $16.10 | $16.10 | 23,570 |
| 2024-03-05 | $15.71 | $15.79 | $15.67 | $15.71 | $15.71 | 20,651 |
| 2024-03-04 | $16.21 | $16.21 | $15.84 | $15.87 | $15.87 | 13,271 |
| 2024-03-01 | $16.33 | $16.33 | $15.99 | $16.20 | $16.20 | 11,658 |
| 2024-02-29 | $16.39 | $16.40 | $16.29 | $16.32 | $16.32 | 13,348 |
| 2024-02-28 | $16.37 | $16.42 | $15.82 | $16.33 | $16.33 | 6,205 |
| 2024-02-27 | $16.82 | $16.87 | $16.80 | $16.84 | $16.84 | 10,503 |
| 2024-02-26 | $17.01 | $17.01 | $16.95 | $16.98 | $16.98 | 8,224 |
| 2024-02-23 | $16.45 | $17.11 | $16.45 | $17.04 | $17.04 | 10,376 |
| 2024-02-22 | $16.80 | $17.07 | $16.80 | $17.06 | $17.06 | 55,750 |
| 2024-02-21 | $16.77 | $16.77 | $16.22 | $16.29 | $16.29 | 69,989 |
| 2024-02-20 | $16.04 | $16.05 | $15.97 | $16.02 | $16.02 | 22,436 |
| 2024-02-16 | $15.80 | $15.80 | $15.30 | $15.38 | $15.38 | 14,289 |
| 2024-02-15 | $16.50 | $16.50 | $16.00 | $16.40 | $16.40 | 8,868 |
| 2024-02-14 | $16.00 | $16.06 | $15.98 | $16.02 | $16.02 | 13,935 |
| 2024-02-13 | $16.54 | $16.59 | $16.48 | $16.58 | $16.58 | 10,028 |
| 2024-02-12 | $16.60 | $16.60 | $16.00 | $16.60 | $16.60 | 4,472 |
| 2024-02-09 | $16.45 | $16.56 | $16.36 | $16.56 | $16.56 | 6,354 |
| 2024-02-08 | $16.54 | $16.54 | $16.46 | $16.52 | $16.52 | 13,314 |
| 2024-02-07 | $16.57 | $16.64 | $16.57 | $16.63 | $16.63 | 9,728 |
| 2024-02-06 | $16.50 | $16.52 | $16.45 | $16.52 | $16.52 | 6,606 |
| 2024-02-05 | $16.27 | $16.47 | $16.27 | $16.39 | $16.39 | 13,759 |
| 2024-02-02 | $16.44 | $16.60 | $16.44 | $16.48 | $16.48 | 6,514 |
| 2024-02-01 | $16.41 | $16.54 | $16.28 | $16.50 | $16.50 | 10,362 |
| 2024-01-31 | $16.34 | $16.40 | $16.24 | $16.24 | $16.24 | 11,288 |
| 2024-01-30 | $16.37 | $16.37 | $16.31 | $16.37 | $16.37 | 7,531 |
| 2024-01-29 | $16.46 | $16.46 | $16.30 | $16.40 | $16.40 | 6,197 |
| 2024-01-26 | $16.32 | $16.32 | $16.14 | $16.26 | $16.26 | 35,658 |
| 2024-01-25 | $16.28 | $16.28 | $16.22 | $16.25 | $16.25 | 39,628 |
| 2024-01-24 | $16.29 | $16.29 | $16.21 | $16.22 | $16.22 | 10,920 |
| 2024-01-23 | $16.58 | $16.58 | $16.53 | $16.54 | $16.54 | 9,049 |
| 2024-01-22 | $16.70 | $16.73 | $16.69 | $16.70 | $16.70 | 8,809 |
| 2024-01-19 | $16.39 | $16.45 | $16.39 | $16.45 | $16.45 | 36,013 |
| 2024-01-18 | $16.67 | $16.67 | $16.59 | $16.64 | $16.64 | 11,473 |
| 2024-01-17 | $16.71 | $16.72 | $16.65 | $16.72 | $16.72 | 17,712 |
| 2024-01-16 | $16.99 | $16.99 | $16.91 | $16.91 | $16.91 | 9,450 |
| 2024-01-12 | $16.86 | $16.86 | $16.78 | $16.78 | $16.78 | 11,631 |
| 2024-01-11 | $16.54 | $16.60 | $16.51 | $16.58 | $16.58 | 11,821 |
| 2024-01-10 | $16.52 | $16.55 | $16.47 | $16.50 | $16.50 | 14,884 |
| 2024-01-09 | $16.37 | $16.37 | $16.28 | $16.32 | $16.32 | 50,048 |
| 2024-01-08 | $16.36 | $16.43 | $16.35 | $16.43 | $16.43 | 17,510 |
| 2024-01-05 | $16.02 | $16.37 | $16.02 | $16.30 | $16.30 | 11,681 |
| 2024-01-04 | $16.36 | $16.40 | $16.34 | $16.34 | $16.34 | 10,179 |
| 2024-01-03 | $16.19 | $16.24 | $16.06 | $16.24 | $16.24 | 21,231 |
| 2024-01-02 | $16.70 | $16.70 | $15.68 | $16.27 | $16.27 | 13,763 |
| 2023-12-29 | $17.04 | $17.04 | $16.37 | $16.39 | $16.39 | 16,004 |
| 2023-12-28 | $15.76 | $17.04 | $15.76 | $16.25 | $16.25 | 37,990 |
| 2023-12-27 | $16.33 | $16.39 | $16.31 | $16.38 | $16.38 | 21,200 |
| 2023-12-26 | $16.41 | $16.43 | $16.38 | $16.42 | $16.42 | 11,243 |
| 2023-12-22 | $16.04 | $16.45 | $16.04 | $16.40 | $16.40 | 14,173 |
| 2023-12-21 | $16.36 | $16.94 | $16.35 | $16.39 | $16.39 | 49,956 |
| 2023-12-20 | $16.29 | $16.75 | $16.27 | $16.30 | $16.30 | 12,754 |
| 2023-12-19 | $16.08 | $16.14 | $16.08 | $16.14 | $16.14 | 21,715 |
| 2023-12-18 | $16.08 | $16.08 | $16.00 | $16.04 | $16.04 | 28,328 |
| 2023-12-15 | $16.28 | $16.28 | $16.07 | $16.13 | $16.13 | 13,412 |
| 2023-12-14 | $16.84 | $16.89 | $16.78 | $16.79 | $16.79 | 23,098 |
| 2023-12-13 | $16.29 | $16.57 | $16.26 | $16.54 | $16.54 | 74,789 |
| 2023-12-12 | $16.00 | $16.04 | $15.98 | $16.04 | $16.04 | 88,801 |
| 2023-12-11 | $15.82 | $15.85 | $15.78 | $15.82 | $15.82 | 40,273 |
| 2023-12-08 | $15.76 | $15.81 | $15.70 | $15.76 | $15.76 | 32,462 |
| 2023-12-07 | $15.23 | $15.95 | $15.23 | $15.86 | $15.86 | 26,755 |
| 2023-12-06 | $15.68 | $15.68 | $15.53 | $15.59 | $15.59 | 37,082 |
| 2023-12-05 | $15.59 | $15.69 | $15.59 | $15.61 | $15.61 | 59,892 |
| 2023-12-04 | $15.46 | $15.51 | $15.41 | $15.45 | $15.45 | 15,117 |
| 2023-12-01 | $15.43 | $15.71 | $15.24 | $15.60 | $15.60 | 15,405 |
| 2023-11-30 | $15.95 | $15.95 | $15.65 | $15.72 | $15.72 | 31,371 |
| 2023-11-29 | $15.64 | $15.92 | $15.39 | $15.85 | $15.85 | 57,231 |
| 2023-11-28 | $15.94 | $16.18 | $15.69 | $15.83 | $15.83 | 96,069 |
| 2023-11-27 | $15.63 | $15.67 | $15.14 | $15.64 | $15.64 | 31,151 |
| 2023-11-24 | $15.53 | $15.53 | $15.23 | $15.23 | $15.23 | 2,679 |
| 2023-11-22 | $15.77 | $16.09 | $15.49 | $15.49 | $15.49 | 74,712 |
| 2023-11-21 | $15.68 | $15.68 | $15.54 | $15.59 | $15.59 | 65,887 |
| 2023-11-20 | $16.14 | $16.44 | $15.82 | $15.91 | $15.91 | 25,936 |
| 2023-11-17 | $15.40 | $15.93 | $15.40 | $15.92 | $15.92 | 32,974 |
| 2023-11-16 | $15.80 | $16.17 | $15.52 | $15.58 | $15.58 | 29,480 |
| 2023-11-15 | $15.51 | $15.51 | $15.29 | $15.47 | $15.47 | 24,960 |
| 2023-11-14 | $15.42 | $15.53 | $15.42 | $15.53 | $15.53 | 56,985 |
| 2023-11-13 | $15.31 | $15.34 | $15.27 | $15.34 | $15.34 | 146,744 |
| 2023-11-10 | $15.70 | $15.70 | $15.48 | $15.60 | $15.60 | 38,949 |
| 2023-11-09 | $15.39 | $15.41 | $15.29 | $15.29 | $15.29 | 68,972 |
| 2023-11-08 | $15.54 | $15.78 | $15.24 | $15.30 | $15.30 | 154,283 |
| 2023-11-07 | $15.34 | $15.38 | $15.32 | $15.38 | $15.38 | 60,220 |
| 2023-11-06 | $15.93 | $15.93 | $15.40 | $15.46 | $15.46 | 53,026 |
| 2023-11-03 | $16.13 | $16.13 | $15.60 | $15.66 | $15.66 | 77,939 |
| 2023-11-02 | $15.34 | $15.46 | $15.34 | $15.46 | $15.46 | 58,460 |
| 2023-11-01 | $15.10 | $15.57 | $15.10 | $15.23 | $15.23 | 82,021 |
| 2023-10-31 | $14.95 | $15.04 | $14.88 | $15.04 | $15.04 | 351,790 |
| 2023-10-30 | $14.80 | $14.80 | $14.69 | $14.76 | $14.76 | 127,089 |
| 2023-10-27 | $14.91 | $15.35 | $14.84 | $14.85 | $14.85 | 155,837 |
| 2023-10-26 | $14.80 | $14.81 | $14.72 | $14.72 | $14.72 | 69,230 |
| 2023-10-25 | $14.31 | $14.77 | $14.31 | $14.76 | $14.76 | 137,793 |
| 2023-10-24 | $14.58 | $15.08 | $14.58 | $14.66 | $14.66 | 333,865 |
| 2023-10-23 | $14.37 | $14.51 | $14.37 | $14.47 | $14.47 | 102,307 |
| 2023-10-20 | $14.53 | $14.58 | $14.48 | $14.53 | $14.53 | 88,674 |
| 2023-10-19 | $14.67 | $14.67 | $14.54 | $14.57 | $14.57 | 97,274 |
| 2023-10-18 | $14.57 | $14.63 | $14.51 | $14.51 | $14.51 | 101,452 |
| 2023-10-17 | $14.55 | $14.61 | $14.50 | $14.61 | $14.61 | 351,950 |
| 2023-10-16 | $14.86 | $14.88 | $14.83 | $14.88 | $14.88 | 101,190 |
| 2023-10-13 | $14.85 | $14.85 | $14.73 | $14.74 | $14.74 | 53,255 |
| 2023-10-12 | $14.88 | $14.88 | $14.75 | $14.80 | $14.80 | 106,896 |
| 2023-10-11 | $15.31 | $15.31 | $15.15 | $15.18 | $15.18 | 74,309 |
| 2023-10-10 | $15.35 | $15.39 | $15.29 | $15.33 | $15.33 | 228,983 |
| 2023-10-09 | $15.33 | $15.38 | $15.24 | $15.38 | $15.38 | 105,261 |
| 2023-10-06 | $15.20 | $15.30 | $15.16 | $15.29 | $15.29 | 125,167 |
| 2023-10-05 | $15.13 | $15.22 | $15.09 | $15.21 | $15.21 | 124,695 |
| 2023-10-04 | $15.05 | $15.13 | $15.04 | $15.10 | $15.10 | 169,905 |
| 2023-10-03 | $14.82 | $14.87 | $14.73 | $14.82 | $14.82 | 94,376 |
| 2023-10-02 | $14.97 | $14.97 | $14.89 | $14.91 | $14.91 | 103,875 |
| 2023-09-29 | $15.37 | $15.37 | $15.16 | $15.18 | $15.18 | 102,900 |
| 2023-09-28 | $15.36 | $15.45 | $15.36 | $15.41 | $15.41 | 125,832 |
| 2023-09-27 | $15.66 | $15.68 | $15.56 | $15.62 | $15.62 | 81,114 |
| 2023-09-26 | $15.60 | $15.61 | $15.54 | $15.56 | $15.56 | 89,676 |
| 2023-09-25 | $15.65 | $15.69 | $15.62 | $15.65 | $15.65 | 117,335 |
| 2023-09-22 | $15.50 | $15.57 | $15.48 | $15.48 | $15.48 | 72,992 |
| 2023-09-21 | $15.75 | $15.75 | $15.56 | $15.57 | $15.57 | 36,859 |
| 2023-09-20 | $15.88 | $15.90 | $15.75 | $15.75 | $15.75 | 88,263 |
| 2023-09-19 | $15.88 | $15.92 | $15.85 | $15.92 | $15.92 | 93,228 |
| 2023-09-18 | $15.76 | $15.92 | $15.76 | $15.84 | $15.84 | 67,247 |
| 2023-09-15 | $16.07 | $16.07 | $15.82 | $15.82 | $15.82 | 62,965 |
| 2023-09-14 | $16.04 | $16.12 | $16.02 | $16.08 | $16.08 | 61,426 |
| 2023-09-13 | $16.03 | $16.07 | $16.00 | $16.04 | $16.04 | 62,017 |
| 2023-09-12 | $16.14 | $16.14 | $16.08 | $16.11 | $16.11 | 123,215 |
| 2023-09-11 | $16.05 | $16.10 | $16.03 | $16.06 | $16.06 | 121,749 |
| 2023-09-08 | $15.93 | $16.19 | $15.93 | $16.12 | $16.12 | 77,688 |
| 2023-09-07 | $16.41 | $16.44 | $16.22 | $16.27 | $16.27 | 98,196 |
| 2023-09-06 | $16.10 | $16.10 | $16.01 | $16.01 | $16.01 | 150,869 |
| 2023-09-05 | $16.33 | $16.33 | $16.23 | $16.26 | $16.26 | 46,247 |
| 2023-09-01 | $16.07 | $16.26 | $15.89 | $16.14 | $16.14 | 84,369 |
| 2023-08-31 | $15.85 | $16.09 | $15.60 | $16.08 | $16.08 | 165,711 |
| 2023-08-30 | $15.52 | $16.00 | $15.52 | $15.94 | $15.94 | 24,425 |
| 2023-08-29 | $15.41 | $16.05 | $15.41 | $16.00 | $16.00 | 82,628 |
| 2023-08-28 | $16.10 | $16.10 | $15.76 | $16.01 | $16.01 | 98,600 |
| 2023-08-25 | $15.32 | $15.80 | $15.29 | $15.73 | $15.73 | 65,202 |
| 2023-08-24 | $16.30 | $16.30 | $15.42 | $15.76 | $15.76 | 65,413 |
| 2023-08-23 | $15.67 | $16.25 | $15.67 | $16.19 | $16.19 | 89,516 |
| 2023-08-22 | $15.96 | $15.96 | $15.71 | $15.88 | $15.88 | 230,568 |
| 2023-08-21 | $15.57 | $15.84 | $15.29 | $15.74 | $15.74 | 144,157 |
| 2023-08-18 | $15.21 | $15.82 | $15.21 | $15.72 | $15.72 | 76,658 |
| 2023-08-17 | $15.54 | $16.08 | $15.54 | $15.88 | $15.88 | 187,812 |
| 2023-08-16 | $15.82 | $16.02 | $15.68 | $15.84 | $15.84 | 257,429 |
| 2023-08-15 | $16.10 | $16.10 | $15.67 | $15.86 | $15.86 | 190,238 |
| 2023-08-14 | $16.04 | $16.11 | $15.67 | $16.10 | $16.10 | 84,859 |
| 2023-08-11 | $16.55 | $16.55 | $15.68 | $15.96 | $15.96 | 67,916 |
| 2023-08-10 | $16.14 | $16.18 | $16.03 | $16.03 | $16.03 | 39,428 |
| 2023-08-09 | $16.97 | $16.97 | $16.73 | $16.86 | $16.86 | 66,611 |
| 2023-08-08 | $17.30 | $17.75 | $17.30 | $17.69 | $17.69 | 107,372 |
| 2023-08-07 | $17.19 | $17.19 | $17.13 | $17.18 | $17.18 | 64,079 |
| 2023-08-04 | $17.38 | $17.42 | $17.33 | $17.33 | $17.33 | 35,849 |
| 2023-08-03 | $17.37 | $17.40 | $17.34 | $17.38 | $17.38 | 46,437 |
| 2023-08-02 | $17.45 | $17.45 | $17.37 | $17.40 | $17.40 | 20,840 |
| 2023-08-01 | $17.69 | $17.70 | $17.54 | $17.54 | $17.54 | 20,960 |
| 2023-07-31 | $17.79 | $17.83 | $17.79 | $17.80 | $17.80 | 32,606 |
| 2023-07-28 | $18.54 | $18.54 | $17.43 | $17.86 | $17.86 | 31,522 |
| 2023-07-27 | $18.11 | $18.20 | $18.04 | $18.19 | $18.19 | 13,804 |
| 2023-07-26 | $18.19 | $18.25 | $18.17 | $18.25 | $18.25 | 8,960 |
| 2023-07-25 | $18.05 | $18.07 | $18.02 | $18.05 | $18.05 | 28,110 |
| 2023-07-24 | $18.12 | $18.13 | $18.07 | $18.08 | $18.08 | 20,031 |
| 2023-07-21 | $17.88 | $17.91 | $17.85 | $17.85 | $17.85 | 10,845 |
| 2023-07-20 | $17.91 | $17.92 | $17.86 | $17.88 | $17.88 | 25,501 |
| 2023-07-19 | $18.03 | $18.03 | $17.93 | $17.96 | $17.96 | 33,899 |
| 2023-07-18 | $18.10 | $18.13 | $18.03 | $18.07 | $18.07 | 49,369 |
| 2023-07-17 | $17.66 | $17.77 | $17.55 | $17.67 | $17.67 | 23,181 |
| 2023-07-14 | $17.74 | $17.77 | $17.70 | $17.75 | $17.75 | 13,945 |
| 2023-07-13 | $17.87 | $17.87 | $17.81 | $17.85 | $17.85 | 27,999 |
| 2023-07-12 | $17.49 | $17.89 | $17.49 | $17.84 | $17.84 | 18,480 |
| 2023-07-11 | $17.72 | $17.78 | $17.61 | $17.75 | $17.75 | 156,646 |
| 2023-07-10 | $17.84 | $17.85 | $17.80 | $17.83 | $17.83 | 35,448 |
| 2023-07-07 | $17.75 | $17.88 | $17.75 | $17.83 | $17.83 | 43,091 |
| 2023-07-06 | $17.76 | $17.76 | $17.47 | $17.49 | $17.49 | 48,301 |
| 2023-07-05 | $17.90 | $17.90 | $17.76 | $17.76 | $17.76 | 22,714 |
| 2023-07-03 | $18.37 | $18.37 | $18.06 | $18.06 | $18.06 | 12,080 |
| 2023-06-30 | $17.98 | $18.06 | $17.98 | $18.03 | $18.03 | 19,070 |
| 2023-06-29 | $18.01 | $18.02 | $17.89 | $17.90 | $17.90 | 13,850 |
| 2023-06-28 | $18.18 | $18.26 | $18.18 | $18.22 | $18.22 | 16,378 |
| 2023-06-27 | $18.10 | $18.40 | $18.10 | $18.25 | $18.25 | 22,521 |
| 2023-06-26 | $18.41 | $18.44 | $18.41 | $18.41 | $18.41 | 37,197 |
| 2023-06-23 | $18.44 | $18.49 | $18.40 | $18.40 | $18.40 | 12,076 |
| 2023-06-22 | $18.50 | $18.63 | $18.50 | $18.53 | $18.53 | 16,286 |
| 2023-06-21 | $18.80 | $18.90 | $18.77 | $18.88 | $18.88 | 22,388 |
| 2023-06-20 | $18.77 | $18.77 | $18.66 | $18.67 | $18.67 | 15,385 |
| 2023-06-16 | $19.13 | $19.15 | $18.90 | $18.97 | $18.97 | 6,897 |
| 2023-06-15 | $19.26 | $19.33 | $19.25 | $19.29 | $19.29 | 28,070 |
| 2023-06-14 | $19.35 | $19.43 | $19.23 | $19.31 | $19.31 | 11,882 |
| 2023-06-13 | $19.18 | $19.19 | $19.09 | $19.11 | $19.11 | 35,580 |
| 2023-06-12 | $19.07 | $19.11 | $19.04 | $19.11 | $19.11 | 14,982 |
| 2023-06-09 | $19.48 | $19.48 | $18.89 | $19.12 | $19.12 | 15,066 |
| 2023-06-08 | $18.89 | $19.00 | $18.83 | $18.96 | $18.96 | 8,189 |
| 2023-06-07 | $19.05 | $19.05 | $18.85 | $18.85 | $18.85 | 13,848 |
| 2023-06-06 | $19.42 | $19.42 | $19.16 | $19.42 | $19.42 | 26,734 |
| 2023-06-05 | $19.00 | $19.04 | $18.95 | $18.95 | $18.95 | 12,401 |
| 2023-06-02 | $19.04 | $19.14 | $19.04 | $19.06 | $19.06 | 10,068 |
| 2023-06-01 | $19.02 | $19.02 | $18.48 | $18.94 | $18.94 | 20,043 |
| 2023-05-31 | $18.33 | $18.70 | $18.13 | $18.39 | $18.39 | 33,355 |
| 2023-05-30 | $18.83 | $18.94 | $18.83 | $18.85 | $18.85 | 9,925 |
| 2023-05-26 | $19.20 | $19.40 | $19.09 | $19.40 | $19.40 | 12,648 |
| 2023-05-25 | $19.00 | $19.32 | $18.68 | $18.89 | $18.89 | 15,966 |
| 2023-05-24 | $19.02 | $19.02 | $18.96 | $18.98 | $18.98 | 7,147 |
| 2023-05-23 | $19.50 | $19.50 | $19.30 | $19.31 | $19.31 | 10,020 |
| 2023-05-22 | $19.88 | $19.88 | $19.80 | $19.84 | $19.84 | 12,834 |
| 2023-05-19 | $19.71 | $19.82 | $19.71 | $19.79 | $19.79 | 12,179 |
| 2023-05-18 | $19.70 | $19.70 | $19.60 | $19.62 | $19.62 | 10,559 |
| 2023-05-17 | $19.97 | $20.00 | $19.95 | $19.98 | $19.98 | 8,761 |
| 2023-05-16 | $19.93 | $19.93 | $19.80 | $19.85 | $19.85 | 11,284 |
| 2023-05-15 | $19.50 | $19.61 | $19.50 | $19.61 | $19.61 | 8,745 |
| 2023-05-12 | $19.10 | $19.40 | $19.10 | $19.31 | $19.31 | 6,837 |
| 2023-05-11 | $19.00 | $19.17 | $18.82 | $19.17 | $19.17 | 8,540 |
| 2023-05-10 | $18.68 | $18.70 | $18.62 | $18.70 | $18.70 | 8,089 |
| 2023-05-09 | $19.05 | $19.05 | $18.73 | $18.79 | $18.79 | 9,169 |
| 2023-05-08 | $18.64 | $18.64 | $18.60 | $18.64 | $18.64 | 7,973 |
| 2023-05-05 | $18.86 | $18.95 | $18.82 | $18.95 | $18.95 | 4,535 |
| 2023-05-04 | $18.80 | $18.87 | $18.80 | $18.83 | $18.83 | 16,814 |
| 2023-05-03 | $18.60 | $18.80 | $18.60 | $18.80 | $18.80 | 5,414 |
| 2023-05-02 | $18.54 | $18.61 | $18.54 | $18.60 | $18.60 | 20,502 |
| 2023-05-01 | $18.84 | $18.90 | $18.83 | $18.84 | $18.84 | 15,215 |
| 2023-04-28 | $18.69 | $18.80 | $18.69 | $18.80 | $18.80 | 3,707 |
| 2023-04-27 | $18.51 | $18.84 | $18.51 | $18.84 | $18.84 | 10,992 |
| 2023-04-26 | $18.68 | $18.68 | $18.58 | $18.61 | $18.61 | 6,597 |
| 2023-04-25 | $18.73 | $18.73 | $18.64 | $18.64 | $18.64 | 11,414 |
| 2023-04-24 | $18.68 | $18.78 | $18.68 | $18.78 | $18.78 | 7,651 |
| 2023-04-21 | $18.85 | $18.87 | $18.80 | $18.86 | $18.86 | 6,550 |
| 2023-04-20 | $18.73 | $18.74 | $18.63 | $18.68 | $18.68 | 7,433 |
| 2023-04-19 | $18.69 | $18.71 | $18.66 | $18.71 | $18.71 | 16,797 |
| 2023-04-18 | $18.91 | $18.91 | $18.84 | $18.85 | $18.85 | 8,355 |
| 2023-04-17 | $18.66 | $18.66 | $18.62 | $18.63 | $18.63 | 14,771 |
| 2023-04-14 | $18.44 | $18.76 | $18.44 | $18.63 | $18.63 | 11,005 |
| 2023-04-13 | $18.75 | $18.79 | $18.74 | $18.78 | $18.78 | 13,275 |
| 2023-04-12 | $18.63 | $18.67 | $18.60 | $18.62 | $18.62 | 8,242 |
| 2023-04-11 | $18.55 | $18.58 | $18.53 | $18.58 | $18.58 | 14,124 |
| 2023-04-10 | $18.44 | $18.62 | $18.25 | $18.55 | $18.55 | 5,609 |
| 2023-04-06 | $18.75 | $18.78 | $18.71 | $18.73 | $18.73 | 6,523 |
| 2023-04-05 | $18.73 | $18.73 | $18.56 | $18.61 | $18.61 | 16,347 |
| 2023-04-04 | $18.77 | $18.81 | $18.77 | $18.77 | $18.77 | 26,243 |
| 2023-04-03 | $18.47 | $18.57 | $18.47 | $18.57 | $18.57 | 89,157 |
| 2023-03-31 | $18.58 | $18.61 | $18.54 | $18.61 | $18.61 | 8,654 |
| 2023-03-30 | $18.56 | $18.57 | $18.51 | $18.51 | $18.51 | 8,728 |
| 2023-03-29 | $18.62 | $18.62 | $18.51 | $18.57 | $18.57 | 10,813 |
| 2023-03-28 | $18.44 | $18.48 | $18.40 | $18.41 | $18.41 | 63,868 |
| 2023-03-27 | $18.49 | $18.49 | $18.36 | $18.47 | $18.47 | 10,768 |
| 2023-03-24 | $18.52 | $18.54 | $18.35 | $18.49 | $18.49 | 17,674 |
| 2023-03-23 | $18.34 | $18.40 | $18.26 | $18.32 | $18.32 | 9,801 |
| 2023-03-22 | $18.36 | $18.36 | $18.11 | $18.18 | $18.18 | 52,172 |
| 2023-03-21 | $18.25 | $18.25 | $18.01 | $18.25 | $18.25 | 6,021 |
| 2023-03-20 | $18.08 | $18.20 | $18.01 | $18.20 | $18.20 | 25,177 |
| 2023-03-17 | $18.07 | $18.19 | $18.07 | $18.15 | $18.15 | 52,624 |
| 2023-03-16 | $17.88 | $18.02 | $17.88 | $17.91 | $17.91 | 30,017 |
| 2023-03-15 | $17.77 | $17.86 | $17.74 | $17.86 | $17.86 | 31,279 |
| 2023-03-14 | $17.75 | $17.79 | $17.72 | $17.78 | $17.78 | 60,910 |
| 2023-03-13 | $18.16 | $18.17 | $18.06 | $18.13 | $18.13 | 26,029 |
| 2023-03-10 | $18.07 | $18.26 | $18.07 | $18.18 | $18.18 | 32,865 |
| 2023-03-09 | $18.03 | $18.10 | $17.97 | $17.98 | $17.98 | 40,130 |
| 2023-03-08 | $17.75 | $17.75 | $17.62 | $17.65 | $17.65 | 48,931 |
| 2023-03-07 | $17.89 | $17.89 | $17.41 | $17.44 | $17.44 | 70,705 |
| 2023-03-06 | $17.77 | $17.77 | $17.67 | $17.67 | $17.67 | 37,431 |
| 2023-03-03 | $17.95 | $17.95 | $17.76 | $17.93 | $17.93 | 47,369 |
| 2023-03-02 | $17.31 | $17.62 | $17.30 | $17.50 | $17.50 | 143,662 |
| 2023-03-01 | $17.85 | $17.86 | $17.53 | $17.75 | $17.75 | 70,074 |
| 2023-02-28 | $17.52 | $17.62 | $17.47 | $17.59 | $17.59 | 117,366 |
| 2023-02-27 | $17.86 | $17.86 | $17.69 | $17.70 | $17.70 | 68,887 |
| 2023-02-24 | $17.55 | $17.56 | $17.48 | $17.54 | $17.54 | 70,268 |
| 2023-02-23 | $17.96 | $17.96 | $17.82 | $17.96 | $17.96 | 50,891 |
| 2023-02-22 | $18.05 | $18.05 | $17.81 | $17.86 | $17.86 | 51,003 |
| 2023-02-21 | $17.78 | $17.79 | $17.51 | $17.63 | $17.63 | 37,924 |
| 2023-02-17 | $17.40 | $17.45 | $17.32 | $17.37 | $17.37 | 26,614 |
| 2023-02-16 | $17.58 | $17.64 | $17.41 | $17.60 | $17.60 | 15,566 |
| 2023-02-15 | $17.34 | $17.50 | $17.33 | $17.50 | $17.50 | 18,430 |
| 2023-02-14 | $17.54 | $17.93 | $17.54 | $17.78 | $17.78 | 111,752 |
| 2023-02-13 | $16.80 | $17.23 | $16.80 | $17.01 | $17.01 | 52,271 |
| 2023-02-10 | $16.82 | $16.94 | $16.81 | $16.89 | $16.89 | 21,702 |
| 2023-02-09 | $17.11 | $17.12 | $16.82 | $16.82 | $16.82 | 22,019 |
| 2023-02-08 | $16.95 | $16.96 | $16.68 | $16.72 | $16.72 | 52,552 |
| 2023-02-07 | $17.15 | $17.28 | $16.87 | $17.24 | $17.24 | 71,551 |
| 2023-02-06 | $16.83 | $16.93 | $16.80 | $16.84 | $16.84 | 33,485 |
| 2023-02-03 | $17.13 | $17.14 | $16.89 | $16.94 | $16.94 | 30,593 |
| 2023-02-02 | $16.73 | $17.01 | $16.72 | $16.84 | $16.84 | 63,968 |
| 2023-02-01 | $16.78 | $16.93 | $16.70 | $16.88 | $16.88 | 36,813 |
| 2023-01-31 | $16.69 | $16.89 | $16.68 | $16.89 | $16.89 | 46,831 |
| 2023-01-30 | $16.81 | $16.81 | $16.51 | $16.64 | $16.64 | 47,862 |
| 2023-01-27 | $16.46 | $16.69 | $16.45 | $16.69 | $16.69 | 43,759 |
| 2023-01-26 | $16.92 | $16.93 | $16.60 | $16.61 | $16.61 | 21,127 |
| 2023-01-25 | $16.71 | $16.78 | $16.63 | $16.77 | $16.77 | 41,991 |
| 2023-01-24 | $16.67 | $16.73 | $16.47 | $16.64 | $16.64 | 51,590 |
| 2023-01-23 | $16.56 | $16.57 | $16.29 | $16.52 | $16.52 | 18,184 |
| 2023-01-20 | $16.47 | $16.75 | $16.47 | $16.72 | $16.72 | 43,380 |
| 2023-01-19 | $16.71 | $16.72 | $16.47 | $16.60 | $16.60 | 35,893 |
| 2023-01-18 | $16.97 | $16.98 | $16.79 | $16.79 | $16.79 | 59,159 |
| 2023-01-17 | $16.79 | $16.80 | $16.66 | $16.66 | $16.66 | 26,740 |
| 2023-01-13 | $16.46 | $16.63 | $16.38 | $16.62 | $16.62 | 23,330 |
| 2023-01-12 | $16.88 | $16.91 | $16.53 | $16.89 | $16.89 | 52,818 |
| 2023-01-11 | $16.71 | $16.72 | $16.18 | $16.43 | $16.43 | 120,326 |
| 2023-01-10 | $16.86 | $16.86 | $16.40 | $16.43 | $16.43 | 95,677 |
| 2023-01-09 | $16.77 | $16.84 | $16.73 | $16.79 | $16.79 | 56,334 |
| 2023-01-06 | $16.78 | $16.79 | $16.10 | $16.70 | $16.70 | 105,878 |
| 2023-01-05 | $16.94 | $16.95 | $16.38 | $16.60 | $16.60 | 53,820 |
| 2023-01-04 | $16.76 | $17.21 | $16.68 | $16.72 | $16.72 | 60,380 |
| 2023-01-03 | $17.26 | $17.29 | $16.59 | $17.27 | $17.27 | 24,808 |
| 2022-12-30 | $17.48 | $17.48 | $16.42 | $16.98 | $16.98 | 30,108 |
| 2022-12-29 | $17.37 | $17.37 | $16.80 | $17.12 | $17.12 | 21,930 |
| 2022-12-28 | $17.21 | $17.22 | $17.03 | $17.04 | $17.04 | 28,527 |
| 2022-12-27 | $17.11 | $17.18 | $16.95 | $17.09 | $17.09 | 28,243 |
| 2022-12-23 | $17.43 | $17.44 | $17.13 | $17.39 | $17.39 | 18,619 |
| 2022-12-22 | $17.23 | $17.44 | $17.00 | $17.21 | $17.21 | 25,196 |
| 2022-12-21 | $17.02 | $17.43 | $16.85 | $17.16 | $17.16 | 39,557 |
| 2022-12-20 | $16.74 | $17.32 | $16.74 | $17.18 | $17.18 | 93,896 |
| 2022-12-19 | $16.69 | $17.14 | $16.52 | $16.72 | $16.72 | 43,255 |
| 2022-12-16 | $16.45 | $16.76 | $16.44 | $16.76 | $16.76 | 34,818 |
| 2022-12-15 | $16.55 | $17.31 | $16.53 | $16.66 | $16.66 | 46,053 |
| 2022-12-14 | $17.44 | $17.44 | $16.83 | $16.95 | $16.95 | 69,890 |
| 2022-12-13 | $17.06 | $17.17 | $16.92 | $17.06 | $17.06 | 114,727 |
| 2022-12-12 | $16.59 | $16.79 | $16.38 | $16.54 | $16.54 | 85,120 |
| 2022-12-09 | $17.19 | $17.20 | $16.62 | $16.68 | $16.68 | 86,379 |
| 2022-12-08 | $16.40 | $16.84 | $16.40 | $16.72 | $16.72 | 117,384 |
| 2022-12-07 | $16.58 | $16.59 | $16.23 | $16.29 | $16.29 | 223,887 |
| 2022-12-06 | $16.41 | $16.41 | $15.85 | $15.93 | $15.93 | 243,877 |
| 2022-12-05 | $16.09 | $16.55 | $15.93 | $16.07 | $16.07 | 93,532 |
| 2022-12-02 | $15.90 | $16.71 | $15.89 | $16.47 | $16.47 | 57,223 |
| 2022-12-01 | $17.01 | $17.02 | $16.52 | $16.76 | $16.76 | 42,562 |
| 2022-11-30 | $16.46 | $17.03 | $16.45 | $16.91 | $16.91 | 138,591 |
| 2022-11-29 | $16.51 | $16.96 | $16.51 | $16.71 | $16.71 | 49,066 |
| 2022-11-28 | $16.88 | $17.20 | $16.56 | $16.76 | $16.76 | 54,925 |
| 2022-11-25 | $17.10 | $17.11 | $16.81 | $17.11 | $17.11 | 3,832 |
| 2022-11-23 | $16.24 | $17.25 | $16.24 | $16.80 | $16.80 | 14,348 |
| 2022-11-22 | $16.86 | $16.87 | $16.36 | $16.63 | $16.63 | 78,921 |
| 2022-11-21 | $16.48 | $16.48 | $16.27 | $16.31 | $16.31 | 112,621 |
| 2022-11-18 | $16.84 | $16.84 | $16.25 | $16.42 | $16.42 | 82,711 |
| 2022-11-17 | $15.87 | $16.49 | $15.55 | $16.11 | $16.11 | 52,358 |
| 2022-11-16 | $15.79 | $16.05 | $15.78 | $15.91 | $15.91 | 122,659 |
| 2022-11-15 | $16.00 | $16.15 | $15.75 | $15.91 | $15.91 | 93,104 |
| 2022-11-14 | $16.51 | $16.51 | $16.07 | $16.10 | $16.10 | 31,324 |
| 2022-11-11 | $18.09 | $18.40 | $17.90 | $17.98 | $17.98 | 17,773 |
| 2022-11-10 | $18.00 | $18.66 | $18.00 | $18.66 | $18.66 | 79,607 |
| 2022-11-09 | $17.19 | $17.48 | $17.19 | $17.34 | $17.34 | 81,593 |
| 2022-11-08 | $17.48 | $17.50 | $17.20 | $17.40 | $17.40 | 131,613 |
| 2022-11-07 | $17.11 | $17.48 | $16.94 | $17.24 | $17.24 | 82,119 |
| 2022-11-04 | $17.48 | $17.48 | $16.64 | $17.17 | $17.17 | 166,034 |
| 2022-11-03 | $16.24 | $16.82 | $16.24 | $16.81 | $16.81 | 173,198 |
| 2022-11-02 | $17.46 | $17.47 | $16.76 | $16.78 | $16.78 | 135,598 |
| 2022-11-01 | $16.58 | $17.41 | $16.58 | $16.77 | $16.77 | 187,554 |
| 2022-10-31 | $16.69 | $16.76 | $16.58 | $16.69 | $16.69 | 125,477 |
| 2022-10-28 | $17.12 | $17.12 | $16.29 | $16.79 | $16.79 | 54,554 |
| 2022-10-27 | $16.59 | $16.92 | $16.59 | $16.87 | $16.87 | 57,707 |
| 2022-10-26 | $16.89 | $17.31 | $16.89 | $17.30 | $17.30 | 63,586 |
| 2022-10-25 | $16.76 | $17.16 | $16.59 | $16.96 | $16.96 | 149,423 |
| 2022-10-24 | $17.00 | $17.00 | $16.38 | $16.58 | $16.58 | 94,623 |
| 2022-10-21 | $16.62 | $16.86 | $16.00 | $16.63 | $16.63 | 62,306 |
| 2022-10-20 | $16.54 | $16.95 | $16.54 | $16.67 | $16.67 | 81,181 |
| 2022-10-19 | $17.14 | $17.14 | $16.67 | $16.68 | $16.68 | 51,026 |
| 2022-10-18 | $17.46 | $17.46 | $16.59 | $16.74 | $16.74 | 79,175 |
| 2022-10-17 | $16.80 | $17.51 | $16.63 | $17.11 | $17.11 | 73,708 |
| 2022-10-14 | $17.58 | $17.58 | $16.86 | $16.93 | $16.93 | 96,806 |
| 2022-10-13 | $16.47 | $17.32 | $16.47 | $17.26 | $17.26 | 89,821 |
| 2022-10-12 | $17.17 | $17.48 | $17.00 | $17.09 | $17.09 | 88,781 |
| 2022-10-11 | $17.00 | $17.47 | $17.00 | $17.01 | $17.01 | 90,027 |
| 2022-10-10 | $17.25 | $17.63 | $17.13 | $17.23 | $17.23 | 91,200 |
| 2022-10-07 | $17.84 | $17.84 | $17.22 | $17.42 | $17.42 | 65,035 |
| 2022-10-06 | $17.28 | $17.97 | $17.24 | $17.45 | $17.45 | 67,451 |
| 2022-10-05 | $17.42 | $18.18 | $17.42 | $17.70 | $17.70 | 37,310 |
| 2022-10-04 | $17.44 | $18.09 | $17.44 | $18.09 | $18.09 | 123,319 |
| 2022-10-03 | $17.33 | $17.84 | $17.33 | $17.69 | $17.69 | 77,672 |
| 2022-09-30 | $17.60 | $17.97 | $17.60 | $17.97 | $17.97 | 43,876 |
| 2022-09-29 | $17.64 | $17.98 | $17.64 | $17.90 | $17.90 | 75,374 |
| 2022-09-28 | $17.53 | $17.95 | $17.53 | $17.87 | $17.87 | 46,931 |
| 2022-09-27 | $17.99 | $17.99 | $17.66 | $17.69 | $17.69 | 203,642 |
| 2022-09-26 | $17.40 | $17.56 | $17.40 | $17.50 | $17.50 | 80,430 |
| 2022-09-23 | $17.17 | $17.57 | $17.17 | $17.40 | $17.40 | 37,956 |
| 2022-09-22 | $17.98 | $17.98 | $17.62 | $17.64 | $17.64 | 71,466 |
| 2022-09-21 | $17.23 | $17.64 | $17.23 | $17.37 | $17.37 | 61,543 |
| 2022-09-20 | $18.14 | $18.14 | $17.58 | $17.58 | $17.58 | 80,899 |
| 2022-09-19 | $17.33 | $17.67 | $17.33 | $17.63 | $17.63 | 80,448 |
| 2022-09-16 | $17.53 | $17.59 | $17.51 | $17.55 | $17.55 | 57,330 |
| 2022-09-15 | $17.53 | $17.60 | $17.46 | $17.48 | $17.48 | 48,015 |
| 2022-09-14 | $17.45 | $17.52 | $17.39 | $17.43 | $17.43 | 104,108 |
| 2022-09-13 | $16.83 | $17.60 | $16.83 | $17.33 | $17.33 | 91,098 |
| 2022-09-12 | $18.08 | $18.11 | $18.02 | $18.02 | $18.02 | 116,067 |
| 2022-09-09 | $17.91 | $17.95 | $17.88 | $17.95 | $17.95 | 185,424 |
| 2022-09-08 | $17.97 | $17.97 | $17.41 | $17.48 | $17.48 | 208,789 |
| 2022-09-07 | $17.16 | $17.35 | $17.16 | $17.35 | $17.35 | 174,558 |
| 2022-09-06 | $17.50 | $17.50 | $17.34 | $17.38 | $17.38 | 119,315 |
| 2022-09-02 | $18.33 | $18.33 | $17.95 | $17.95 | $17.95 | 44,725 |
| 2022-09-01 | $18.19 | $18.19 | $18.05 | $18.17 | $18.17 | 50,778 |
| 2022-08-31 | $18.40 | $18.40 | $18.18 | $18.21 | $18.21 | 59,436 |
| 2022-08-30 | $18.71 | $18.87 | $18.37 | $18.40 | $18.40 | 53,105 |
| 2022-08-29 | $18.44 | $18.57 | $18.43 | $18.49 | $18.49 | 32,378 |
| 2022-08-26 | $18.20 | $18.71 | $18.20 | $18.44 | $18.44 | 31,688 |
| 2022-08-25 | $18.93 | $19.03 | $18.91 | $19.01 | $19.01 | 19,872 |
| 2022-08-24 | $18.83 | $18.89 | $18.76 | $18.77 | $18.77 | 26,846 |
| 2022-08-23 | $18.89 | $19.05 | $18.85 | $18.90 | $18.90 | 27,260 |
| 2022-08-22 | $18.68 | $18.74 | $18.60 | $18.62 | $18.62 | 56,848 |
| 2022-08-19 | $18.54 | $18.57 | $18.50 | $18.54 | $18.54 | 16,581 |
| 2022-08-18 | $19.06 | $19.06 | $18.84 | $18.90 | $18.90 | 21,122 |
| 2022-08-17 | $19.21 | $19.21 | $18.99 | $19.02 | $19.02 | 16,624 |
| 2022-08-16 | $19.03 | $19.09 | $18.95 | $19.09 | $19.09 | 21,584 |
| 2022-08-15 | $19.10 | $19.10 | $18.97 | $18.99 | $18.99 | 18,789 |
| 2022-08-12 | $19.03 | $19.10 | $19.03 | $19.08 | $19.08 | 15,979 |
| 2022-08-11 | $19.10 | $19.13 | $18.94 | $18.98 | $18.98 | 15,072 |
| 2022-08-10 | $19.01 | $19.07 | $18.95 | $18.95 | $18.95 | 35,185 |
| 2022-08-09 | $19.17 | $19.17 | $19.00 | $19.00 | $19.00 | 34,755 |
| 2022-08-08 | $18.93 | $18.95 | $18.81 | $18.81 | $18.81 | 23,440 |
| 2022-08-05 | $18.79 | $18.86 | $18.75 | $18.83 | $18.83 | 18,683 |
| 2022-08-04 | $18.70 | $18.87 | $18.70 | $18.84 | $18.84 | 13,364 |
| 2022-08-03 | $19.30 | $19.30 | $19.04 | $19.25 | $19.25 | 23,628 |
| 2022-08-02 | $19.69 | $19.69 | $19.41 | $19.44 | $19.44 | 15,399 |
| 2022-08-01 | $19.90 | $19.94 | $19.88 | $19.94 | $19.94 | 16,711 |
| 2022-07-29 | $19.51 | $19.71 | $19.51 | $19.69 | $19.69 | 16,069 |
| 2022-07-28 | $19.39 | $19.47 | $19.38 | $19.46 | $19.46 | 19,431 |
| 2022-07-27 | $19.21 | $19.34 | $19.14 | $19.34 | $19.34 | 19,954 |
| 2022-07-26 | $19.15 | $19.15 | $18.97 | $18.97 | $18.97 | 27,958 |
| 2022-07-25 | $19.15 | $19.21 | $19.12 | $19.19 | $19.19 | 26,563 |
| 2022-07-22 | $18.98 | $18.98 | $18.82 | $18.86 | $18.86 | 20,282 |
| 2022-07-21 | $18.52 | $18.67 | $18.52 | $18.66 | $18.66 | 48,368 |
| 2022-07-20 | $18.72 | $18.77 | $18.66 | $18.66 | $18.66 | 94,889 |
| 2022-07-19 | $18.60 | $18.61 | $18.54 | $18.59 | $18.59 | 27,495 |
| 2022-07-18 | $18.82 | $18.85 | $18.72 | $18.76 | $18.76 | 34,941 |
| 2022-07-15 | $18.70 | $18.71 | $18.67 | $18.70 | $18.70 | 32,197 |
| 2022-07-14 | $18.85 | $18.85 | $18.56 | $18.68 | $18.68 | 14,137 |
| 2022-07-13 | $18.28 | $19.10 | $18.28 | $19.08 | $19.08 | 15,728 |
| 2022-07-12 | $19.27 | $19.30 | $19.19 | $19.19 | $19.19 | 18,047 |
| 2022-07-11 | $19.14 | $19.19 | $19.09 | $19.10 | $19.10 | 50,027 |
| 2022-07-08 | $18.77 | $18.83 | $18.75 | $18.82 | $18.82 | 41,466 |
| 2022-07-07 | $19.33 | $19.33 | $18.79 | $18.83 | $18.83 | 60,575 |
| 2022-07-06 | $18.93 | $18.93 | $18.57 | $18.63 | $18.63 | 68,946 |
| 2022-07-05 | $18.86 | $18.90 | $18.77 | $18.86 | $18.86 | 25,100 |
| 2022-07-01 | $18.86 | $19.02 | $18.86 | $18.98 | $18.98 | 22,308 |
| 2022-06-30 | $18.80 | $18.88 | $18.71 | $18.82 | $18.82 | 55,060 |
| 2022-06-29 | $18.84 | $18.92 | $18.84 | $18.84 | $18.84 | 27,092 |
| 2022-06-28 | $19.21 | $19.59 | $19.21 | $19.46 | $19.46 | 35,683 |
| 2022-06-27 | $18.94 | $18.94 | $18.85 | $18.89 | $18.89 | 36,547 |
| 2022-06-24 | $18.83 | $18.88 | $18.80 | $18.82 | $18.82 | 36,841 |
| 2022-06-23 | $18.50 | $18.78 | $18.50 | $18.78 | $18.78 | 53,287 |
| 2022-06-22 | $18.33 | $18.43 | $18.19 | $18.19 | $18.19 | 88,978 |
| 2022-06-21 | $18.07 | $18.12 | $18.03 | $18.09 | $18.09 | 55,643 |
| 2022-06-17 | $18.18 | $18.18 | $17.40 | $17.62 | $17.62 | 146,564 |
| 2022-06-16 | $17.30 | $17.59 | $17.30 | $17.45 | $17.45 | 103,374 |
| 2022-06-15 | $17.23 | $17.47 | $17.14 | $17.36 | $17.36 | 133,055 |
| 2022-06-14 | $17.71 | $17.71 | $17.23 | $17.27 | $17.27 | 130,813 |
| 2022-06-13 | $17.37 | $18.05 | $17.37 | $17.86 | $17.86 | 82,365 |
| 2022-06-10 | $17.93 | $17.93 | $17.84 | $17.89 | $17.89 | 106,928 |
| 2022-06-09 | $18.11 | $18.25 | $18.05 | $18.08 | $18.08 | 21,799 |
| 2022-06-08 | $18.44 | $18.50 | $18.30 | $18.38 | $18.38 | 58,775 |
| 2022-06-07 | $18.50 | $18.50 | $18.35 | $18.46 | $18.46 | 81,754 |
| 2022-06-06 | $18.85 | $18.85 | $18.66 | $18.67 | $18.67 | 34,422 |
| 2022-06-03 | $18.81 | $18.81 | $18.71 | $18.76 | $18.76 | 47,107 |
| 2022-06-02 | $18.63 | $18.63 | $18.50 | $18.62 | $18.62 | 51,828 |
| 2022-06-01 | $19.01 | $19.01 | $18.65 | $18.65 | $18.65 | 52,755 |
| 2022-05-31 | $18.68 | $18.74 | $18.65 | $18.72 | $18.72 | 63,990 |
| 2022-05-27 | $19.42 | $19.44 | $19.37 | $19.41 | $19.41 | 16,410 |
| 2022-05-26 | $19.85 | $19.86 | $19.63 | $19.86 | $19.86 | 15,838 |
| 2022-05-25 | $19.79 | $19.79 | $19.66 | $19.73 | $19.73 | 17,538 |
| 2022-05-24 | $19.84 | $19.84 | $19.72 | $19.82 | $19.82 | 37,341 |
| 2022-05-23 | $19.76 | $19.77 | $19.70 | $19.70 | $19.70 | 24,081 |
| 2022-05-20 | $19.79 | $19.84 | $19.67 | $19.74 | $19.74 | 23,495 |
| 2022-05-19 | $19.56 | $19.57 | $19.46 | $19.46 | $19.46 | 14,503 |
| 2022-05-18 | $19.60 | $19.61 | $19.46 | $19.46 | $19.46 | 19,969 |
| 2022-05-17 | $19.23 | $19.29 | $19.12 | $19.22 | $19.22 | 17,898 |
| 2022-05-16 | $19.82 | $19.90 | $19.77 | $19.84 | $19.84 | 53,317 |
| 2022-05-13 | $19.17 | $19.17 | $18.90 | $18.94 | $18.94 | 40,938 |
| 2022-05-12 | $19.86 | $20.15 | $18.97 | $20.15 | $20.15 | 121,899 |
| 2022-05-11 | $19.02 | $19.15 | $18.93 | $18.93 | $18.93 | 51,475 |
| 2022-05-10 | $19.27 | $19.27 | $19.08 | $19.16 | $19.16 | 42,830 |
| 2022-05-09 | $19.53 | $19.62 | $19.48 | $19.48 | $19.48 | 48,075 |
| 2022-05-06 | $19.62 | $19.74 | $19.61 | $19.70 | $19.70 | 43,579 |
| 2022-05-05 | $19.95 | $19.95 | $19.29 | $19.42 | $19.42 | 34,487 |
| 2022-05-04 | $19.44 | $19.89 | $19.40 | $19.81 | $19.81 | 42,650 |
| 2022-05-03 | $19.50 | $19.56 | $19.42 | $19.52 | $19.52 | 40,071 |
| 2022-05-02 | $19.67 | $19.67 | $19.30 | $19.38 | $19.38 | 25,569 |
| 2022-04-29 | $19.80 | $19.89 | $19.65 | $19.65 | $19.65 | 31,661 |
| 2022-04-28 | $19.69 | $19.79 | $19.58 | $19.74 | $19.74 | 40,348 |
| 2022-04-27 | $19.70 | $19.72 | $19.62 | $19.64 | $19.64 | 39,174 |
| 2022-04-26 | $19.78 | $19.78 | $19.60 | $19.71 | $19.71 | 22,827 |
| 2022-04-25 | $19.30 | $19.71 | $19.30 | $19.71 | $19.71 | 22,827 |
| 2022-04-22 | $19.11 | $19.27 | $19.07 | $19.15 | $19.15 | 21,728 |
| 2022-04-21 | $19.18 | $19.22 | $18.99 | $19.00 | $19.00 | 42,816 |
| 2022-04-20 | $19.02 | $19.09 | $18.96 | $18.98 | $18.98 | 53,401 |
| 2022-04-19 | $18.80 | $18.80 | $18.61 | $18.72 | $18.72 | 43,247 |
| 2022-04-18 | $19.12 | $19.12 | $19.00 | $19.00 | $19.00 | 68,921 |
| 2022-04-14 | $20.23 | $20.23 | $18.95 | $19.01 | $19.01 | 40,645 |
| 2022-04-13 | $18.84 | $18.94 | $18.84 | $18.89 | $18.89 | 200,793 |
| 2022-04-12 | $19.15 | $19.22 | $19.05 | $19.13 | $19.13 | 109,597 |
| 2022-04-11 | $19.02 | $19.02 | $18.90 | $18.95 | $18.95 | 90,057 |
| 2022-04-08 | $18.86 | $18.92 | $18.85 | $18.91 | $18.91 | 73,434 |
| 2022-04-07 | $18.71 | $18.74 | $18.63 | $18.71 | $18.71 | 53,272 |
| 2022-04-06 | $19.05 | $19.05 | $18.60 | $18.70 | $18.70 | 116,343 |
| 2022-04-05 | $19.34 | $19.43 | $19.05 | $19.43 | $19.43 | 23,777 |
| 2022-04-04 | $19.36 | $19.38 | $19.30 | $19.34 | $19.34 | 24,665 |
| 2022-04-01 | $19.13 | $19.13 | $19.06 | $19.11 | $19.11 | 41,817 |
| 2022-03-31 | $19.20 | $19.20 | $19.00 | $19.00 | $19.00 | 20,195 |
| 2022-03-30 | $19.29 | $19.34 | $19.20 | $19.20 | $19.20 | 19,922 |
| 2022-03-29 | $19.49 | $19.62 | $19.39 | $19.45 | $19.45 | 25,027 |
| 2022-03-28 | $19.69 | $19.69 | $19.20 | $19.36 | $19.36 | 22,148 |
| 2022-03-25 | $19.31 | $19.33 | $19.18 | $19.30 | $19.30 | 43,555 |
| 2022-03-24 | $19.15 | $19.15 | $19.09 | $19.13 | $19.13 | 21,764 |
| 2022-03-23 | $19.48 | $19.60 | $19.42 | $19.46 | $19.46 | 20,884 |
| 2022-03-22 | $19.47 | $19.62 | $19.41 | $19.55 | $19.55 | 24,881 |
| 2022-03-21 | $19.52 | $19.75 | $19.46 | $19.61 | $19.61 | 20,170 |
| 2022-03-18 | $19.51 | $19.61 | $19.51 | $19.61 | $19.61 | 20,170 |
| 2022-03-17 | $19.58 | $19.67 | $19.56 | $19.67 | $19.67 | 20,622 |
| 2022-03-16 | $18.88 | $19.51 | $18.88 | $19.51 | $19.51 | 59,966 |
| 2022-03-15 | $19.38 | $19.55 | $19.38 | $19.55 | $19.55 | 92,070 |
| 2022-03-14 | $19.30 | $19.37 | $19.19 | $19.23 | $19.23 | 41,098 |
| 2022-03-11 | $19.30 | $19.31 | $19.07 | $19.11 | $19.11 | 59,793 |
| 2022-03-10 | $19.66 | $19.73 | $19.62 | $19.64 | $19.64 | 113,015 |
| 2022-03-09 | $19.52 | $19.64 | $19.47 | $19.61 | $19.61 | 85,375 |
| 2022-03-08 | $19.60 | $19.74 | $19.51 | $19.68 | $19.68 | 102,814 |
| 2022-03-07 | $20.13 | $20.13 | $19.90 | $19.95 | $19.95 | 35,957 |
| 2022-03-04 | $20.22 | $20.25 | $20.17 | $20.20 | $20.20 | 25,071 |
| 2022-03-03 | $20.12 | $20.52 | $20.12 | $20.45 | $20.45 | 82,539 |
| 2022-03-02 | $19.74 | $19.86 | $19.72 | $19.81 | $19.81 | 68,384 |
| 2022-03-01 | $19.90 | $19.90 | $19.60 | $19.60 | $19.60 | 43,458 |
| 2022-02-28 | $20.01 | $20.11 | $19.98 | $20.01 | $20.01 | 53,148 |
| 2022-02-25 | $19.95 | $19.95 | $19.65 | $19.80 | $19.80 | 30,635 |
| 2022-02-24 | $20.38 | $20.38 | $19.80 | $19.99 | $19.99 | 59,510 |
| 2022-02-23 | $20.36 | $20.65 | $20.10 | $20.10 | $20.10 | 17,892 |
| 2022-02-22 | $20.20 | $20.30 | $19.74 | $20.30 | $20.30 | 18,770 |
| 2022-02-18 | $20.12 | $20.18 | $20.09 | $20.15 | $20.15 | 39,147 |
| 2022-02-17 | $19.90 | $19.90 | $19.76 | $19.76 | $19.76 | 14,475 |
| 2022-02-16 | $20.11 | $20.11 | $19.89 | $19.99 | $19.99 | 62,152 |
| 2022-02-15 | $19.23 | $19.44 | $19.23 | $19.38 | $19.38 | 54,478 |
| 2022-02-14 | $19.65 | $20.00 | $19.30 | $19.30 | $19.30 | 25,871 |
| 2022-02-11 | $19.87 | $19.87 | $19.65 | $19.76 | $19.76 | 10,144 |
| 2022-02-10 | $19.88 | $19.94 | $19.78 | $19.79 | $19.79 | 23,586 |
| 2022-02-09 | $19.72 | $19.84 | $19.72 | $19.77 | $19.77 | 28,107 |
| 2022-02-08 | $19.63 | $19.73 | $19.63 | $19.73 | $19.73 | 26,844 |
| 2022-02-07 | $20.05 | $20.05 | $19.42 | $19.50 | $19.50 | 16,747 |
| 2022-02-04 | $19.74 | $19.74 | $19.26 | $19.36 | $19.36 | 32,624 |
| 2022-02-03 | $19.50 | $19.68 | $19.50 | $19.52 | $19.52 | 70,291 |
| 2022-02-02 | $19.38 | $19.38 | $19.28 | $19.37 | $19.37 | 34,041 |
| 2022-02-01 | $19.51 | $19.51 | $19.27 | $19.37 | $19.37 | 105,939 |
| 2022-01-31 | $18.82 | $19.25 | $18.82 | $19.25 | $19.25 | 47,910 |
| 2022-01-28 | $18.95 | $19.10 | $18.95 | $19.03 | $19.03 | 45,996 |
| 2022-01-27 | $19.22 | $19.27 | $19.13 | $19.18 | $19.18 | 48,260 |
| 2022-01-26 | $19.78 | $19.78 | $18.88 | $18.95 | $18.95 | 85,741 |
| 2022-01-25 | $19.81 | $19.81 | $19.17 | $19.33 | $19.33 | 36,396 |
| 2022-01-24 | $18.29 | $19.15 | $18.29 | $18.98 | $18.98 | 59,829 |
| 2022-01-21 | $19.08 | $19.29 | $19.08 | $19.19 | $19.19 | 47,165 |
| 2022-01-20 | $19.12 | $19.12 | $18.70 | $18.72 | $18.72 | 63,003 |
| 2022-01-19 | $18.48 | $18.71 | $18.48 | $18.65 | $18.65 | 41,252 |
| 2022-01-18 | $18.95 | $18.95 | $18.38 | $18.44 | $18.44 | 41,450 |
| 2022-01-14 | $18.54 | $18.80 | $18.54 | $18.71 | $18.71 | 25,649 |
| 2022-01-13 | $18.35 | $18.91 | $18.35 | $18.80 | $18.80 | 11,760 |
| 2022-01-12 | $18.92 | $19.03 | $18.92 | $19.01 | $19.01 | 49,230 |
| 2022-01-11 | $17.86 | $18.53 | $17.86 | $18.52 | $18.52 | 45,018 |
| 2022-01-10 | $18.48 | $18.84 | $18.43 | $18.60 | $18.60 | 35,673 |
| 2022-01-07 | $18.54 | $18.88 | $18.46 | $18.70 | $18.70 | 39,220 |
| 2022-01-06 | $18.48 | $18.54 | $18.47 | $18.54 | $18.54 | 34,397 |
| 2022-01-05 | $18.84 | $18.84 | $18.16 | $18.18 | $18.18 | 55,236 |
| 2022-01-04 | $18.19 | $18.21 | $18.14 | $18.18 | $18.18 | 89,651 |
| 2022-01-03 | $18.07 | $18.07 | $18.01 | $18.04 | $18.04 | 42,926 |
| 2021-12-31 | $17.52 | $18.10 | $17.52 | $18.06 | $18.06 | 23,342 |
| 2021-12-30 | $18.08 | $18.08 | $18.03 | $18.06 | $18.06 | 40,195 |
| 2021-12-29 | $18.01 | $18.80 | $18.01 | $18.22 | $18.22 | 30,058 |
| 2021-12-28 | $18.72 | $18.72 | $18.63 | $18.68 | $18.68 | 31,210 |
| 2021-12-27 | $19.07 | $19.07 | $17.96 | $18.50 | $18.50 | 34,073 |
| 2021-12-23 | $18.54 | $18.63 | $18.54 | $18.56 | $18.56 | 25,325 |
| 2021-12-22 | $18.70 | $18.80 | $18.70 | $18.76 | $18.76 | 47,085 |
| 2021-12-21 | $18.62 | $18.67 | $18.58 | $18.64 | $18.64 | 31,644 |
| 2021-12-20 | $18.59 | $18.64 | $18.58 | $18.60 | $18.60 | 19,630 |
| 2021-12-17 | $18.85 | $18.90 | $18.83 | $18.87 | $18.87 | 15,193 |
| 2021-12-16 | $18.16 | $18.73 | $18.16 | $18.67 | $18.67 | 33,795 |
| 2021-12-15 | $18.38 | $18.49 | $18.33 | $18.42 | $18.42 | 40,386 |
| 2021-12-14 | $18.11 | $18.31 | $18.11 | $18.27 | $18.27 | 60,776 |
| 2021-12-13 | $18.40 | $18.40 | $18.34 | $18.34 | $18.34 | 46,073 |
| 2021-12-10 | $18.97 | $18.97 | $18.29 | $18.31 | $18.31 | 31,384 |
| 2021-12-09 | $18.38 | $18.40 | $18.34 | $18.34 | $18.34 | 10,488 |
| 2021-12-08 | $18.35 | $18.38 | $18.31 | $18.38 | $18.38 | 68,787 |
| 2021-12-07 | $18.90 | $18.90 | $18.54 | $18.57 | $18.57 | 66,510 |
| 2021-12-06 | $17.97 | $18.02 | $17.91 | $17.99 | $17.99 | 70,726 |
| 2021-12-03 | $17.93 | $18.04 | $17.79 | $17.99 | $17.99 | 38,064 |
| 2021-12-02 | $17.72 | $17.83 | $17.52 | $17.54 | $17.54 | 55,350 |
| 2021-12-01 | $17.50 | $17.61 | $17.30 | $17.30 | $17.30 | 60,282 |
| 2021-11-30 | $17.65 | $17.70 | $17.50 | $17.60 | $17.60 | 160,239 |
| 2021-11-29 | $17.95 | $18.10 | $17.85 | $17.86 | $17.86 | 78,355 |
| 2021-11-26 | $17.67 | $18.78 | $17.67 | $18.28 | $18.28 | 22,454 |
| 2021-11-24 | $18.62 | $18.64 | $18.54 | $18.62 | $18.62 | 14,151 |
| 2021-11-23 | $19.19 | $19.25 | $19.18 | $19.21 | $19.21 | 24,899 |
| 2021-11-22 | $19.35 | $19.36 | $19.24 | $19.31 | $19.31 | 20,441 |
| 2021-11-19 | $18.93 | $19.63 | $18.93 | $19.62 | $19.62 | 22,961 |
| 2021-11-18 | $19.45 | $19.56 | $19.45 | $19.55 | $19.55 | 35,567 |
| 2021-11-17 | $19.46 | $19.60 | $19.46 | $19.60 | $19.60 | 19,727 |
| 2021-11-16 | $19.63 | $19.68 | $19.58 | $19.67 | $19.67 | 36,262 |
| 2021-11-15 | $19.76 | $19.79 | $19.75 | $19.79 | $19.79 | 21,638 |
| 2021-11-12 | $19.54 | $19.67 | $19.54 | $19.66 | $19.66 | 23,181 |
| 2021-11-11 | $19.01 | $19.54 | $19.00 | $19.08 | $19.08 | 69,538 |
| 2021-11-10 | $19.35 | $19.35 | $19.18 | $19.19 | $19.19 | 69,962 |
| 2021-11-09 | $19.20 | $19.21 | $19.16 | $19.21 | $19.21 | 31,294 |
| 2021-11-08 | $20.66 | $20.66 | $19.48 | $19.54 | $19.54 | 47,166 |
| 2021-11-05 | $19.14 | $19.53 | $19.14 | $19.17 | $19.17 | 52,966 |
| 2021-11-04 | $18.97 | $19.04 | $18.97 | $19.04 | $19.04 | 14,855 |
| 2021-11-03 | $19.06 | $19.20 | $19.06 | $19.20 | $19.20 | 22,347 |
| 2021-11-02 | $19.06 | $19.16 | $19.05 | $19.09 | $19.09 | 55,964 |
| 2021-11-01 | $19.37 | $19.37 | $19.32 | $19.36 | $19.36 | 20,828 |
| 2021-10-29 | $19.38 | $19.42 | $19.30 | $19.42 | $19.42 | 18,877 |
| 2021-10-28 | $19.52 | $19.54 | $19.46 | $19.51 | $19.51 | 13,590 |
| 2021-10-27 | $19.47 | $19.58 | $19.46 | $19.53 | $19.53 | 15,326 |
| 2021-10-26 | $19.28 | $19.50 | $19.28 | $19.44 | $19.44 | 37,897 |
| 2021-10-25 | $19.28 | $19.32 | $19.17 | $19.32 | $19.32 | 54,790 |
| 2021-10-22 | $19.33 | $19.39 | $19.30 | $19.33 | $19.33 | 21,898 |
| 2021-10-21 | $19.51 | $19.55 | $19.41 | $19.52 | $19.52 | 8,101 |
| 2021-10-20 | $19.45 | $19.51 | $19.42 | $19.45 | $19.45 | 18,662 |
| 2021-10-19 | $19.84 | $19.86 | $19.56 | $19.71 | $19.71 | 34,067 |
| 2021-10-18 | $18.50 | $19.48 | $18.50 | $19.46 | $19.46 | 17,621 |
| 2021-10-15 | $19.97 | $19.97 | $19.90 | $19.93 | $19.93 | 26,212 |
| 2021-10-14 | $20.41 | $20.41 | $20.28 | $20.33 | $20.33 | 18,821 |
| 2021-10-13 | $19.50 | $20.20 | $19.50 | $20.13 | $20.13 | 39,434 |
| 2021-10-12 | $20.15 | $20.18 | $20.12 | $20.15 | $20.15 | 25,427 |
| 2021-10-11 | $19.79 | $20.46 | $19.79 | $20.32 | $20.32 | 27,704 |
| 2021-10-08 | $20.70 | $20.74 | $20.67 | $20.67 | $20.67 | 11,967 |
| 2021-10-07 | $21.05 | $21.05 | $20.87 | $20.99 | $20.99 | 15,063 |
| 2021-10-06 | $21.19 | $21.19 | $20.58 | $20.79 | $20.79 | 21,093 |
| 2021-10-05 | $20.51 | $20.63 | $20.46 | $20.63 | $20.63 | 32,231 |
| 2021-10-04 | $20.01 | $20.61 | $20.01 | $20.40 | $20.40 | 24,837 |
| 2021-10-01 | $20.64 | $20.73 | $20.57 | $20.73 | $20.73 | 26,249 |
| 2021-09-30 | $20.69 | $20.73 | $20.64 | $20.68 | $20.68 | 25,205 |
| 2021-09-29 | $21.22 | $21.22 | $20.96 | $21.19 | $21.19 | 39,435 |
| 2021-09-28 | $21.20 | $21.50 | $20.90 | $20.99 | $20.99 | 26,489 |
| 2021-09-27 | $22.09 | $22.09 | $21.51 | $21.56 | $21.56 | 12,251 |
| 2021-09-24 | $22.00 | $22.00 | $21.87 | $21.92 | $21.92 | 16,904 |
| 2021-09-23 | $22.90 | $22.90 | $22.19 | $22.21 | $22.21 | 13,354 |
| 2021-09-22 | $22.82 | $22.82 | $22.08 | $22.24 | $22.24 | 36,469 |
| 2021-09-21 | $22.39 | $22.44 | $22.34 | $22.40 | $22.40 | 18,010 |
| 2021-09-20 | $22.00 | $22.00 | $21.78 | $21.92 | $21.92 | 22,156 |
| 2021-09-17 | $22.26 | $22.26 | $21.93 | $22.09 | $22.09 | 44,075 |
| 2021-09-16 | $21.24 | $22.01 | $21.24 | $22.01 | $22.01 | 16,359 |
| 2021-09-15 | $22.03 | $22.03 | $21.61 | $21.77 | $21.77 | 19,017 |
| 2021-09-14 | $22.06 | $22.06 | $21.69 | $21.71 | $21.71 | 38,768 |
| 2021-09-13 | $22.19 | $22.19 | $21.51 | $21.70 | $21.70 | 11,545 |
| 2021-09-10 | $21.39 | $21.39 | $21.15 | $21.15 | $21.15 | 19,699 |
| 2021-09-09 | $20.72 | $21.44 | $20.72 | $21.37 | $21.37 | 10,647 |
| 2021-09-08 | $20.98 | $20.98 | $20.87 | $20.87 | $20.87 | 19,970 |
| 2021-09-07 | $20.83 | $20.94 | $20.80 | $20.94 | $20.94 | 27,112 |
| 2021-09-03 | $20.64 | $20.83 | $20.64 | $20.82 | $20.82 | 9,903 |
| 2021-09-02 | $20.74 | $20.85 | $20.68 | $20.75 | $20.75 | 49,239 |
| 2021-09-01 | $20.50 | $20.78 | $20.50 | $20.70 | $20.70 | 27,544 |
| 2021-08-31 | $19.85 | $20.08 | $19.85 | $20.06 | $20.06 | 43,216 |
| 2021-08-30 | $19.87 | $19.95 | $19.85 | $19.95 | $19.95 | 36,971 |
| 2021-08-27 | $18.77 | $19.54 | $18.77 | $19.54 | $19.54 | 51,656 |
| 2021-08-26 | $19.45 | $19.45 | $19.12 | $19.29 | $19.29 | 34,689 |
| 2021-08-25 | $19.71 | $19.71 | $19.14 | $19.18 | $19.18 | 11,888 |
| 2021-08-24 | $19.50 | $19.62 | $19.28 | $19.50 | $19.50 | 29,467 |
| 2021-08-23 | $19.51 | $19.67 | $19.51 | $19.55 | $19.55 | 14,976 |
| 2021-08-20 | $19.50 | $19.71 | $19.45 | $19.71 | $19.71 | 15,959 |
| 2021-08-19 | $19.23 | $19.31 | $19.16 | $19.31 | $19.31 | 10,642 |
| 2021-08-18 | $19.25 | $19.45 | $19.25 | $19.26 | $19.26 | 25,964 |
| 2021-08-17 | $19.48 | $19.48 | $19.27 | $19.45 | $19.45 | 58,939 |
| 2021-08-16 | $18.94 | $19.26 | $18.94 | $19.12 | $19.12 | 183,313 |
| 2021-08-13 | $19.48 | $19.48 | $18.95 | $19.36 | $19.36 | 60,038 |
| 2021-08-12 | $18.10 | $18.59 | $18.10 | $18.58 | $18.58 | 88,016 |
| 2021-08-11 | $17.90 | $17.90 | $17.85 | $17.87 | $17.87 | 56,648 |
| 2021-08-10 | $17.62 | $17.80 | $17.62 | $17.72 | $17.72 | 80,485 |
| 2021-08-09 | $17.62 | $17.62 | $17.30 | $17.49 | $17.49 | 38,603 |
| 2021-08-06 | $18.06 | $18.06 | $17.42 | $17.51 | $17.51 | 27,853 |
| 2021-08-05 | $17.73 | $17.73 | $17.50 | $17.59 | $17.59 | 25,388 |
| 2021-08-04 | $17.52 | $17.83 | $17.50 | $17.50 | $17.50 | 42,125 |
| 2021-08-03 | $18.23 | $18.23 | $17.61 | $17.73 | $17.73 | 79,109 |
| 2021-08-02 | $17.98 | $17.98 | $17.71 | $17.71 | $17.71 | 29,546 |
| 2021-07-30 | $17.65 | $17.65 | $17.50 | $17.58 | $17.58 | 39,463 |
| 2021-07-29 | $18.23 | $18.23 | $17.84 | $18.10 | $18.10 | 39,532 |
| 2021-07-28 | $18.26 | $18.26 | $18.00 | $18.19 | $18.19 | 17,101 |
| 2021-07-27 | $18.63 | $18.63 | $17.79 | $18.14 | $18.14 | 43,562 |
| 2021-07-26 | $18.51 | $18.51 | $18.15 | $18.19 | $18.19 | 30,555 |
| 2021-07-23 | $18.06 | $18.18 | $17.99 | $18.17 | $18.17 | 36,613 |
| 2021-07-22 | $18.04 | $18.14 | $17.89 | $18.10 | $18.10 | 36,276 |
| 2021-07-21 | $17.78 | $18.10 | $17.78 | $18.06 | $18.06 | 32,798 |
| 2021-07-20 | $18.44 | $18.44 | $17.90 | $18.01 | $18.01 | 48,371 |
| 2021-07-19 | $18.47 | $18.47 | $17.81 | $17.88 | $17.88 | 30,794 |
| 2021-07-16 | $18.85 | $18.85 | $18.62 | $18.71 | $18.71 | 58,593 |
| 2021-07-15 | $19.29 | $19.29 | $18.87 | $18.97 | $18.97 | 23,801 |
| 2021-07-14 | $18.97 | $19.15 | $18.97 | $19.04 | $19.04 | 31,415 |
| 2021-07-13 | $18.79 | $19.10 | $18.79 | $18.84 | $18.84 | 22,014 |
| 2021-07-12 | $18.69 | $19.28 | $18.65 | $18.86 | $18.86 | 19,523 |
| 2021-07-09 | $19.17 | $19.17 | $19.00 | $19.08 | $19.08 | 36,303 |
| 2021-07-08 | $18.96 | $18.96 | $18.71 | $18.75 | $18.75 | 62,315 |
| 2021-07-07 | $19.29 | $19.29 | $19.09 | $19.20 | $19.20 | 15,824 |
| 2021-07-06 | $19.28 | $19.28 | $19.08 | $19.14 | $19.14 | 20,734 |
| 2021-07-02 | $19.77 | $19.77 | $19.20 | $19.29 | $19.29 | 20,870 |
| 2021-07-01 | $19.07 | $19.08 | $18.83 | $19.04 | $19.04 | 23,548 |
| 2021-06-30 | $18.91 | $18.91 | $18.72 | $18.80 | $18.80 | 13,798 |
| 2021-06-29 | $18.87 | $19.01 | $18.72 | $18.85 | $18.85 | 18,727 |
| 2021-06-28 | $18.75 | $19.19 | $18.57 | $18.73 | $18.73 | 12,311 |
| 2021-06-25 | $18.77 | $19.16 | $18.77 | $18.95 | $18.95 | 14,896 |
| 2021-06-24 | $18.81 | $18.81 | $18.58 | $18.69 | $18.69 | 25,869 |
| 2021-06-23 | $18.16 | $18.90 | $18.16 | $18.70 | $18.70 | 14,445 |
| 2021-06-22 | $18.97 | $18.97 | $18.72 | $18.96 | $18.96 | 28,242 |
| 2021-06-21 | $19.01 | $19.01 | $18.56 | $18.97 | $18.97 | 32,822 |
| 2021-06-18 | $19.00 | $19.46 | $18.86 | $18.96 | $18.96 | 49,518 |
| 2021-06-17 | $19.52 | $19.52 | $19.33 | $19.40 | $19.40 | 21,257 |
| 2021-06-16 | $19.41 | $19.67 | $19.39 | $19.49 | $19.49 | 17,056 |
| 2021-06-15 | $19.37 | $19.48 | $19.26 | $19.39 | $19.39 | 38,807 |
| 2021-06-14 | $19.35 | $19.35 | $19.10 | $19.33 | $19.33 | 12,308 |
| 2021-06-11 | $19.45 | $19.45 | $19.24 | $19.43 | $19.43 | 19,072 |
| 2021-06-10 | $19.46 | $19.46 | $19.14 | $19.42 | $19.42 | 28,587 |
| 2021-06-09 | $19.84 | $19.90 | $19.81 | $19.82 | $19.82 | 58,162 |
| 2021-06-08 | $19.89 | $19.89 | $19.62 | $19.86 | $19.86 | 25,464 |
| 2021-06-07 | $19.89 | $19.89 | $19.41 | $19.42 | $19.42 | 34,312 |
| 2021-06-04 | $19.10 | $19.77 | $19.10 | $19.68 | $19.68 | 56,850 |
| 2021-06-03 | $18.78 | $19.11 | $18.78 | $18.89 | $18.89 | 57,292 |
| 2021-06-02 | $17.89 | $18.16 | $17.83 | $17.96 | $17.96 | 84,207 |
| 2021-06-01 | $17.58 | $18.12 | $17.58 | $17.90 | $17.90 | 26,147 |
| 2021-05-28 | $18.39 | $18.73 | $18.39 | $18.68 | $18.68 | 22,570 |
| 2021-05-27 | $18.60 | $18.74 | $18.57 | $18.59 | $18.59 | 33,767 |
| 2021-05-26 | $18.50 | $18.70 | $18.37 | $18.50 | $18.50 | 25,796 |
| 2021-05-25 | $18.71 | $19.07 | $18.36 | $18.48 | $18.48 | 41,104 |
| 2021-05-24 | $18.34 | $18.35 | $18.27 | $18.34 | $18.34 | 106,642 |
| 2021-05-21 | $18.57 | $18.57 | $18.22 | $18.43 | $18.43 | 53,177 |
| 2021-05-20 | $18.57 | $18.57 | $18.21 | $18.40 | $18.40 | 58,315 |
| 2021-05-19 | $18.40 | $18.43 | $18.23 | $18.35 | $18.35 | 19,205 |
| 2021-05-18 | $18.44 | $18.84 | $18.44 | $18.49 | $18.49 | 28,195 |
| 2021-05-17 | $18.53 | $18.92 | $18.53 | $18.63 | $18.63 | 23,851 |
| 2021-05-14 | $19.23 | $19.23 | $18.29 | $19.00 | $19.00 | 28,935 |
| 2021-05-13 | $18.00 | $18.45 | $17.77 | $18.38 | $18.38 | 71,367 |
| 2021-05-12 | $17.50 | $17.50 | $17.01 | $17.01 | $17.01 | 86,787 |
| 2021-05-11 | $17.23 | $17.49 | $17.12 | $17.38 | $17.38 | 83,608 |
| 2021-05-10 | $17.30 | $17.49 | $17.25 | $17.25 | $17.25 | 54,083 |
| 2021-05-07 | $17.18 | $17.49 | $17.18 | $17.30 | $17.30 | 29,505 |
| 2021-05-06 | $17.36 | $17.36 | $17.03 | $17.14 | $17.14 | 152,112 |
| 2021-05-05 | $16.99 | $17.14 | $16.84 | $17.05 | $17.05 | 47,717 |
| 2021-05-04 | $16.42 | $16.98 | $16.42 | $16.98 | $16.98 | 79,397 |
| 2021-05-03 | $17.00 | $17.00 | $16.86 | $16.95 | $16.95 | 69,925 |
| 2021-04-30 | $17.00 | $17.00 | $16.76 | $16.83 | $16.83 | 209,239 |
| 2021-04-29 | $16.82 | $17.00 | $16.82 | $16.95 | $16.95 | 38,104 |
| 2021-04-28 | $17.00 | $17.47 | $16.98 | $16.98 | $16.98 | 118,636 |
| 2021-04-27 | $17.26 | $17.49 | $17.26 | $17.32 | $17.32 | 59,525 |
| 2021-04-26 | $17.58 | $17.58 | $17.27 | $17.40 | $17.40 | 41,897 |
| 2021-04-23 | $17.76 | $17.76 | $17.38 | $17.49 | $17.49 | 45,692 |
| 2021-04-22 | $16.95 | $17.50 | $16.95 | $17.19 | $17.19 | 57,846 |
| 2021-04-21 | $17.39 | $17.39 | $17.01 | $17.24 | $17.24 | 105,451 |
| 2021-04-20 | $17.44 | $17.48 | $17.10 | $17.13 | $17.13 | 41,513 |
| 2021-04-19 | $17.70 | $17.70 | $17.36 | $17.49 | $17.49 | 80,573 |
| 2021-04-16 | $17.86 | $17.86 | $17.62 | $17.85 | $17.85 | 49,929 |
| 2021-04-15 | $17.85 | $17.85 | $17.64 | $17.76 | $17.76 | 43,489 |
| 2021-04-14 | $17.65 | $17.70 | $17.55 | $17.64 | $17.64 | 31,604 |
| 2021-04-13 | $17.85 | $18.07 | $17.85 | $17.91 | $17.91 | 39,033 |
| 2021-04-12 | $18.12 | $18.19 | $17.95 | $18.08 | $18.08 | 61,636 |
| 2021-04-09 | $17.78 | $17.96 | $17.70 | $17.87 | $17.87 | 144,629 |
| 2021-04-08 | $17.55 | $17.87 | $17.55 | $17.71 | $17.71 | 40,746 |
| 2021-04-07 | $17.76 | $18.10 | $17.76 | $17.89 | $17.89 | 119,767 |
| 2021-04-06 | $18.00 | $18.00 | $17.76 | $17.77 | $17.77 | 46,564 |
| 2021-04-05 | $18.10 | $18.18 | $17.96 | $18.18 | $18.18 | 37,970 |
| 2021-04-01 | $18.53 | $18.53 | $18.11 | $18.27 | $18.27 | 31,244 |
| 2021-03-31 | $18.62 | $18.76 | $18.60 | $18.72 | $18.72 | 63,124 |
| 2021-03-30 | $18.87 | $18.94 | $18.75 | $18.84 | $18.84 | 112,250 |
| 2021-03-29 | $18.86 | $19.33 | $18.86 | $19.26 | $19.26 | 30,827 |
| 2021-03-26 | $19.31 | $19.45 | $19.31 | $19.43 | $19.43 | 39,562 |
| 2021-03-25 | $19.04 | $19.41 | $19.04 | $19.41 | $19.41 | 84,677 |
| 2021-03-24 | $18.85 | $19.20 | $18.85 | $19.11 | $19.11 | 149,913 |
| 2021-03-23 | $19.38 | $19.38 | $19.09 | $19.19 | $19.19 | 46,922 |
| 2021-03-22 | $19.62 | $19.62 | $19.01 | $19.12 | $19.12 | 28,552 |
| 2021-03-19 | $19.56 | $19.56 | $18.71 | $18.93 | $18.93 | 36,245 |
| 2021-03-18 | $19.00 | $19.00 | $18.67 | $18.75 | $18.75 | 106,894 |
| 2021-03-17 | $18.70 | $18.70 | $18.41 | $18.66 | $18.66 | 160,708 |
| 2021-03-16 | $18.73 | $18.73 | $18.18 | $18.20 | $18.20 | 205,956 |
| 2021-03-15 | $17.98 | $18.21 | $17.98 | $18.19 | $18.19 | 80,146 |
| 2021-03-12 | $18.40 | $18.40 | $17.83 | $18.02 | $18.02 | 27,552 |
| 2021-03-11 | $18.11 | $18.16 | $18.10 | $18.14 | $18.14 | 23,496 |
| 2021-03-10 | $18.59 | $18.60 | $18.52 | $18.59 | $18.59 | 39,800 |
| 2021-03-09 | $18.84 | $18.85 | $18.67 | $18.81 | $18.81 | 116,798 |
| 2021-03-08 | $18.35 | $18.61 | $18.34 | $18.53 | $18.53 | 29,394 |
| 2021-03-05 | $18.49 | $18.49 | $17.71 | $18.29 | $18.29 | 51,609 |
| 2021-03-04 | $17.90 | $17.99 | $17.68 | $17.86 | $17.86 | 49,726 |
| 2021-03-03 | $17.70 | $17.80 | $17.54 | $17.58 | $17.58 | 71,498 |
| 2021-03-02 | $17.54 | $17.54 | $17.01 | $17.03 | $17.03 | 136,671 |
| 2021-03-01 | $17.25 | $17.69 | $16.81 | $17.29 | $17.29 | 72,699 |
| 2021-02-26 | $17.12 | $17.51 | $17.12 | $17.21 | $17.21 | 42,654 |
| 2021-02-25 | $18.01 | $18.01 | $17.21 | $17.85 | $17.85 | 104,647 |
| 2021-02-24 | $17.75 | $17.86 | $17.62 | $17.85 | $17.85 | 104,647 |
| 2021-02-23 | $17.73 | $17.84 | $17.60 | $17.80 | $17.80 | 52,333 |
| 2021-02-22 | $17.46 | $17.97 | $17.46 | $17.93 | $17.93 | 42,728 |
| 2021-02-19 | $17.76 | $17.76 | $17.57 | $17.74 | $17.74 | 39,353 |
| 2021-02-18 | $17.55 | $17.59 | $17.42 | $17.49 | $17.49 | 84,709 |
| 2021-02-17 | $17.67 | $17.67 | $17.47 | $17.66 | $17.66 | 60,799 |
| 2021-02-16 | $17.82 | $17.82 | $17.66 | $17.66 | $17.66 | 97,729 |
| 2021-02-12 | $17.42 | $18.30 | $17.42 | $18.30 | $18.30 | 27,594 |
| 2021-02-11 | $18.15 | $18.15 | $18.06 | $18.14 | $18.14 | 29,066 |
| 2021-02-10 | $18.18 | $18.18 | $17.98 | $18.07 | $18.07 | 40,276 |
| 2021-02-09 | $17.41 | $18.29 | $17.41 | $18.29 | $18.29 | 62,604 |
| 2021-02-08 | $18.14 | $18.15 | $17.95 | $17.96 | $17.96 | 89,962 |
| 2021-02-05 | $18.29 | $18.29 | $17.67 | $17.77 | $17.77 | 54,964 |
| 2021-02-04 | $17.18 | $17.52 | $17.18 | $17.49 | $17.49 | 53,718 |
| 2021-02-03 | $17.61 | $17.61 | $17.50 | $17.54 | $17.54 | 25,108 |
| 2021-02-02 | $17.41 | $17.41 | $17.32 | $17.39 | $17.39 | 53,909 |
| 2021-02-01 | $17.42 | $17.42 | $17.29 | $17.37 | $17.37 | 35,976 |
| 2021-01-29 | $17.48 | $17.62 | $17.36 | $17.52 | $17.52 | 24,962 |
| 2021-01-28 | $17.70 | $17.78 | $17.48 | $17.69 | $17.69 | 27,289 |
| 2021-01-27 | $17.64 | $17.64 | $17.25 | $17.48 | $17.48 | 31,494 |
| 2021-01-26 | $17.63 | $17.63 | $17.50 | $17.50 | $17.50 | 37,754 |
| 2021-01-25 | $18.52 | $18.52 | $17.40 | $17.52 | $17.52 | 53,155 |
| 2021-01-22 | $16.89 | $17.49 | $16.89 | $17.49 | $17.49 | 31,035 |
| 2021-01-21 | $17.48 | $17.61 | $17.48 | $17.59 | $17.59 | 41,493 |
| 2021-01-20 | $17.34 | $17.55 | $17.32 | $17.55 | $17.55 | 32,990 |
| 2021-01-19 | $17.30 | $17.32 | $17.20 | $17.32 | $17.32 | 62,338 |
| 2021-01-15 | $17.43 | $17.49 | $17.33 | $17.45 | $17.45 | 28,814 |
| 2021-01-14 | $17.05 | $18.12 | $17.05 | $17.59 | $17.59 | 38,485 |
| 2021-01-13 | $17.28 | $17.98 | $17.26 | $17.27 | $17.27 | 22,973 |
| 2021-01-12 | $17.30 | $17.74 | $17.18 | $17.33 | $17.33 | 47,037 |
| 2021-01-11 | $17.39 | $17.45 | $17.22 | $17.35 | $17.35 | 42,719 |
| 2021-01-08 | $17.50 | $17.51 | $17.37 | $17.46 | $17.46 | 40,765 |
| 2021-01-07 | $17.24 | $17.36 | $17.24 | $17.36 | $17.36 | 31,586 |
| 2021-01-06 | $17.34 | $17.44 | $17.25 | $17.42 | $17.42 | 44,275 |
| 2021-01-05 | $17.56 | $17.56 | $17.42 | $17.54 | $17.54 | 39,016 |
| 2021-01-04 | $17.77 | $17.77 | $17.36 | $17.40 | $17.40 | 20,997 |
| 2020-12-31 | $17.68 | $17.80 | $17.68 | $17.77 | $17.77 | 16,238 |
| 2020-12-30 | $17.54 | $18.23 | $17.50 | $17.64 | $17.64 | 24,894 |
| 2020-12-29 | $17.77 | $18.34 | $17.77 | $17.98 | $17.98 | 36,540 |
| 2020-12-28 | $18.08 | $18.23 | $18.08 | $18.13 | $18.13 | 34,641 |
| 2020-12-24 | $17.98 | $18.09 | $17.98 | $18.00 | $18.00 | 19,966 |
| 2020-12-23 | $18.03 | $18.25 | $18.03 | $18.20 | $18.20 | 24,068 |
| 2020-12-22 | $17.55 | $18.09 | $17.55 | $18.09 | $18.09 | 46,692 |
| 2020-12-21 | $18.22 | $18.22 | $18.00 | $18.12 | $18.12 | 19,524 |
| 2020-12-18 | $18.31 | $18.36 | $18.28 | $18.36 | $18.36 | 39,251 |
| 2020-12-17 | $18.44 | $18.44 | $18.30 | $18.30 | $18.30 | 26,691 |
| 2020-12-16 | $18.29 | $18.30 | $18.20 | $18.21 | $18.21 | 27,134 |
| 2020-12-15 | $18.38 | $18.38 | $18.26 | $18.38 | $18.38 | 18,895 |
| 2020-12-14 | $18.55 | $18.62 | $18.45 | $18.51 | $18.51 | 14,644 |
| 2020-12-11 | $18.53 | $18.53 | $18.46 | $18.53 | $18.53 | 26,250 |
| 2020-12-10 | $18.57 | $18.58 | $18.46 | $18.58 | $18.58 | 11,000 |
| 2020-12-09 | $18.34 | $18.85 | $18.06 | $18.49 | $18.49 | 23,603 |
| 2020-12-08 | $18.29 | $18.54 | $18.00 | $18.50 | $18.50 | 35,142 |
| 2020-12-07 | $18.73 | $18.73 | $18.57 | $18.59 | $18.59 | 17,195 |
| 2020-12-04 | $18.83 | $18.90 | $18.78 | $18.87 | $18.87 | 29,484 |
| 2020-12-03 | $19.00 | $19.00 | $18.55 | $18.67 | $18.67 | 14,681 |
| 2020-12-02 | $18.40 | $18.43 | $18.35 | $18.43 | $18.43 | 8,884 |
| 2020-12-01 | $18.85 | $18.85 | $18.24 | $18.36 | $18.36 | 32,038 |
| 2020-11-30 | $18.96 | $18.96 | $18.00 | $18.19 | $18.19 | 14,594 |
| 2020-11-27 | $18.64 | $18.70 | $18.57 | $18.60 | $18.60 | 6,084 |
| 2020-11-25 | $18.59 | $18.69 | $18.57 | $18.60 | $18.60 | 16,819 |
| 2020-11-24 | $18.47 | $18.97 | $18.47 | $18.94 | $18.94 | 10,380 |
| 2020-11-23 | $19.20 | $19.20 | $19.01 | $19.09 | $19.09 | 15,414 |
| 2020-11-20 | $18.47 | $19.06 | $18.47 | $19.06 | $19.06 | 85,482 |
| 2020-11-19 | $18.61 | $18.77 | $18.61 | $18.73 | $18.73 | 5,501 |
| 2020-11-18 | $18.82 | $18.88 | $18.72 | $18.72 | $18.72 | 17,079 |
| 2020-11-17 | $18.37 | $19.02 | $18.37 | $18.81 | $18.81 | 12,605 |
| 2020-11-16 | $18.08 | $18.98 | $18.08 | $18.63 | $18.63 | 17,480 |
| 2020-11-13 | $17.96 | $18.07 | $17.60 | $18.01 | $18.01 | 19,747 |
| 2020-11-12 | $18.15 | $18.27 | $17.95 | $18.14 | $18.14 | 20,646 |
| 2020-11-11 | $18.79 | $18.80 | $18.53 | $18.53 | $18.53 | 20,562 |
| 2020-11-10 | $18.18 | $19.02 | $18.18 | $19.00 | $19.00 | 90,763 |
| 2020-11-09 | $17.50 | $18.21 | $17.50 | $18.21 | $18.21 | 36,507 |
| 2020-11-06 | $17.18 | $17.74 | $17.18 | $17.65 | $17.65 | 26,684 |
| 2020-11-05 | $17.51 | $17.73 | $17.51 | $17.69 | $17.69 | 24,702 |
| 2020-11-04 | $18.08 | $18.45 | $18.08 | $18.14 | $18.14 | 130,062 |
| 2020-11-03 | $17.75 | $17.96 | $17.75 | $17.79 | $17.79 | 50,439 |
| 2020-11-02 | $17.13 | $17.91 | $17.13 | $17.56 | $17.56 | 59,814 |
| 2020-10-30 | $17.25 | $17.42 | $17.19 | $17.26 | $17.26 | 40,766 |
| 2020-10-29 | $18.00 | $18.00 | $17.62 | $17.67 | $17.67 | 60,420 |
| 2020-10-28 | $17.61 | $18.20 | $17.61 | $18.10 | $18.10 | 20,782 |
| 2020-10-27 | $18.17 | $18.49 | $18.17 | $18.20 | $18.20 | 46,985 |
| 2020-10-26 | $18.24 | $18.34 | $18.19 | $18.32 | $18.32 | 20,175 |
| 2020-10-23 | $18.19 | $18.49 | $18.10 | $18.40 | $18.40 | 37,735 |
| 2020-10-22 | $19.15 | $19.15 | $18.44 | $18.63 | $18.63 | 66,708 |
| 2020-10-21 | $19.12 | $19.12 | $18.65 | $18.67 | $18.67 | 24,523 |
| 2020-10-20 | $18.22 | $18.33 | $18.22 | $18.28 | $18.28 | 38,088 |
| 2020-10-19 | $18.49 | $18.53 | $18.41 | $18.46 | $18.46 | 34,586 |
| 2020-10-16 | $18.29 | $18.45 | $18.29 | $18.39 | $18.39 | 15,757 |
| 2020-10-15 | $18.57 | $18.64 | $18.50 | $18.64 | $18.64 | 28,569 |
| 2020-10-14 | $18.50 | $19.02 | $18.50 | $19.02 | $19.02 | 28,710 |
| 2020-10-13 | $18.89 | $18.94 | $18.64 | $18.83 | $18.83 | 25,372 |
| 2020-10-12 | $18.81 | $19.18 | $18.81 | $18.89 | $18.89 | 16,194 |
| 2020-10-09 | $18.83 | $18.95 | $18.83 | $18.87 | $18.87 | 60,189 |
| 2020-10-08 | $18.98 | $18.98 | $18.56 | $18.59 | $18.59 | 15,099 |
| 2020-10-07 | $18.62 | $18.63 | $18.53 | $18.56 | $18.56 | 19,519 |
| 2020-10-06 | $18.75 | $18.86 | $18.67 | $18.67 | $18.67 | 85,690 |
| 2020-10-05 | $18.28 | $18.88 | $18.28 | $18.88 | $18.88 | 60,527 |
| 2020-10-02 | $18.50 | $18.65 | $18.50 | $18.65 | $18.65 | 75,200 |
| 2020-10-01 | $18.68 | $18.82 | $18.65 | $18.80 | $18.80 | 29,486 |
| 2020-09-30 | $18.76 | $18.84 | $18.50 | $18.82 | $18.82 | 23,700 |
| 2020-09-29 | $18.78 | $19.43 | $18.78 | $18.86 | $18.86 | 38,520 |
| 2020-09-28 | $19.09 | $19.29 | $19.09 | $19.20 | $19.20 | 35,110 |
| 2020-09-25 | $18.59 | $18.80 | $18.53 | $18.70 | $18.70 | 22,414 |
| 2020-09-24 | $18.59 | $18.65 | $18.52 | $18.56 | $18.56 | 40,305 |
| 2020-09-23 | $18.80 | $18.81 | $18.67 | $18.69 | $18.69 | 63,427 |
| 2020-09-22 | $18.94 | $18.94 | $18.21 | $18.86 | $18.86 | 23,309 |
| 2020-09-21 | $18.92 | $18.92 | $18.50 | $18.81 | $18.81 | 26,938 |
| 2020-09-18 | $19.03 | $19.03 | $18.87 | $18.87 | $18.87 | 15,311 |
| 2020-09-17 | $18.80 | $18.89 | $18.75 | $18.81 | $18.81 | 28,990 |
| 2020-09-16 | $18.76 | $19.04 | $18.76 | $18.91 | $18.91 | 20,379 |
| 2020-09-15 | $19.20 | $19.20 | $18.76 | $18.81 | $18.81 | 53,500 |
| 2020-09-14 | $18.65 | $18.94 | $18.65 | $18.84 | $18.84 | 83,802 |
| 2020-09-11 | $18.42 | $18.66 | $18.42 | $18.66 | $18.66 | 22,484 |
| 2020-09-10 | $18.30 | $18.65 | $18.30 | $18.50 | $18.50 | 99,291 |
| 2020-09-09 | $18.29 | $18.30 | $18.20 | $18.29 | $18.29 | 120,394 |
| 2020-09-08 | $18.16 | $18.18 | $17.91 | $18.08 | $18.08 | 27,507 |
| 2020-09-04 | $18.00 | $18.44 | $18.00 | $18.19 | $18.19 | 37,789 |
| 2020-09-03 | $18.35 | $18.45 | $18.17 | $18.18 | $18.18 | 28,074 |
| 2020-09-02 | $18.39 | $18.56 | $18.39 | $18.56 | $18.56 | 49,068 |
| 2020-09-01 | $18.62 | $18.87 | $18.62 | $18.80 | $18.80 | 61,575 |
| 2020-08-31 | $19.26 | $19.26 | $19.14 | $19.21 | $19.21 | 18,833 |
| 2020-08-28 | $18.51 | $18.80 | $18.51 | $18.76 | $18.76 | 62,901 |
| 2020-08-27 | $18.32 | $18.57 | $18.29 | $18.34 | $18.34 | 45,858 |
| 2020-08-26 | $18.21 | $18.47 | $18.21 | $18.45 | $18.45 | 35,366 |
| 2020-08-25 | $18.04 | $18.44 | $18.04 | $18.20 | $18.20 | 97,173 |
| 2020-08-24 | $18.22 | $18.37 | $18.16 | $18.22 | $18.22 | 22,505 |
| 2020-08-21 | $17.88 | $18.12 | $17.88 | $18.05 | $18.05 | 17,925 |
| 2020-08-20 | $18.00 | $18.23 | $17.99 | $18.20 | $18.20 | 78,905 |
| 2020-08-19 | $18.21 | $18.29 | $18.14 | $18.17 | $18.17 | 42,717 |
| 2020-08-18 | $18.24 | $18.47 | $18.24 | $18.41 | $18.41 | 72,770 |
| 2020-08-17 | $18.11 | $18.41 | $18.11 | $18.28 | $18.28 | 24,700 |
| 2020-08-14 | $18.52 | $18.52 | $18.17 | $18.29 | $18.29 | 8,764 |
| 2020-08-13 | $18.27 | $18.53 | $18.27 | $18.43 | $18.43 | 51,300 |
| 2020-08-12 | $18.48 | $18.52 | $18.42 | $18.42 | $18.42 | 105,531 |
| 2020-08-11 | $18.03 | $18.07 | $17.93 | $17.93 | $17.93 | 70,443 |
| 2020-08-10 | $17.90 | $18.08 | $17.90 | $18.07 | $18.07 | 28,036 |
| 2020-08-07 | $17.86 | $17.97 | $17.86 | $17.95 | $17.95 | 25,983 |
| 2020-08-06 | $17.94 | $17.94 | $17.69 | $17.70 | $17.70 | 16,615 |
| 2020-08-05 | $19.31 | $19.33 | $19.14 | $19.14 | $19.14 | 31,479 |
| 2020-08-04 | $19.50 | $19.68 | $19.50 | $19.66 | $19.66 | 86,900 |
| 2020-08-03 | $19.27 | $19.27 | $19.06 | $19.22 | $19.22 | 22,809 |
| 2020-07-31 | $19.00 | $19.04 | $18.80 | $18.93 | $18.93 | 9,557 |
| 2020-07-30 | $19.00 | $19.24 | $18.94 | $19.24 | $19.24 | 19,786 |
| 2020-07-29 | $19.17 | $19.43 | $19.17 | $19.34 | $19.34 | 20,752 |
| 2020-07-28 | $19.15 | $19.35 | $19.15 | $19.33 | $19.33 | 38,107 |
| 2020-07-27 | $19.38 | $19.59 | $19.38 | $19.56 | $19.56 | 6,825 |
| 2020-07-24 | $19.13 | $19.31 | $19.09 | $19.31 | $19.31 | 24,873 |
| 2020-07-23 | $19.13 | $19.34 | $19.13 | $19.24 | $19.24 | 17,661 |
| 2020-07-22 | $19.35 | $19.35 | $19.20 | $19.23 | $19.23 | 13,605 |
| 2020-07-21 | $19.73 | $19.73 | $19.58 | $19.59 | $19.59 | 23,762 |
| 2020-07-20 | $20.37 | $20.39 | $20.20 | $20.32 | $20.32 | 10,758 |
| 2020-07-17 | $20.34 | $20.38 | $20.24 | $20.38 | $20.38 | 27,400 |
| 2020-07-16 | $20.08 | $20.22 | $20.04 | $20.09 | $20.09 | 37,400 |
| 2020-07-15 | $20.42 | $20.63 | $20.37 | $20.50 | $20.50 | 13,300 |
| 2020-07-14 | $20.11 | $20.14 | $20.03 | $20.14 | $20.14 | 35,300 |
| 2020-07-13 | $20.25 | $20.26 | $20.01 | $20.11 | $20.11 | 9,600 |
| 2020-07-10 | $20.38 | $20.42 | $20.16 | $20.40 | $20.40 | 10,400 |
| 2020-07-09 | $20.15 | $20.56 | $20.15 | $20.35 | $20.35 | 14,300 |
| 2020-07-08 | $18.89 | $19.58 | $18.89 | $19.55 | $19.55 | 23,900 |
| 2020-07-07 | $20.29 | $20.29 | $19.61 | $19.68 | $19.68 | 58,900 |
| 2020-07-06 | $19.79 | $19.81 | $19.70 | $19.77 | $19.78 | 15,400 |
| 2020-07-02 | $19.69 | $19.74 | $19.62 | $19.66 | $19.66 | 23,800 |
| 2020-07-01 | $19.25 | $19.35 | $19.25 | $19.32 | $19.32 | 8,800 |
| 2020-06-30 | $19.35 | $19.50 | $19.35 | $19.50 | $19.50 | 18,800 |
| 2020-06-29 | $19.38 | $19.64 | $19.38 | $19.48 | $19.48 | 9,957 |
| 2020-06-26 | $19.51 | $19.68 | $19.41 | $19.68 | $19.68 | 9,192 |
| 2020-06-25 | $19.74 | $19.97 | $19.74 | $19.94 | $19.94 | 15,074 |
| 2020-06-24 | $20.19 | $20.19 | $19.65 | $19.73 | $19.73 | 10,143 |
| 2020-06-23 | $21.06 | $21.06 | $20.39 | $20.39 | $20.39 | 24,280 |
| 2020-06-22 | $20.28 | $20.50 | $20.28 | $20.46 | $20.46 | 8,312 |
| 2020-06-19 | $20.50 | $20.57 | $20.27 | $20.44 | $20.44 | 12,536 |
| 2020-06-18 | $20.30 | $20.44 | $20.30 | $20.44 | $20.44 | 32,308 |
| 2020-06-17 | $20.08 | $20.25 | $20.08 | $20.17 | $20.17 | 30,679 |
| 2020-06-16 | $20.02 | $20.14 | $19.93 | $20.14 | $20.14 | 37,162 |
| 2020-06-15 | $19.52 | $20.02 | $19.52 | $19.96 | $19.96 | 18,690 |
| 2020-06-12 | $19.81 | $20.10 | $19.75 | $19.86 | $19.86 | 12,428 |
| 2020-06-11 | $20.05 | $20.19 | $19.50 | $19.50 | $19.50 | 15,287 |
| 2020-06-10 | $20.26 | $20.63 | $20.26 | $20.38 | $20.38 | 9,266 |
| 2020-06-09 | $20.37 | $20.76 | $20.37 | $20.76 | $20.76 | 27,227 |
| 2020-06-08 | $20.08 | $20.40 | $20.04 | $20.33 | $20.33 | 20,458 |
| 2020-06-05 | $20.25 | $20.25 | $20.07 | $20.08 | $20.08 | 15,557 |
| 2020-06-04 | $20.68 | $20.74 | $20.54 | $20.69 | $20.69 | 8,961 |
| 2020-06-03 | $20.77 | $20.85 | $20.73 | $20.82 | $20.82 | 23,982 |
| 2020-06-02 | $20.69 | $20.86 | $20.44 | $20.80 | $20.80 | 51,511 |
| 2020-06-01 | $20.49 | $20.49 | $20.41 | $20.43 | $20.43 | 8,713 |
| 2020-05-29 | $20.48 | $20.63 | $20.16 | $20.24 | $20.24 | 39,307 |
| 2020-05-28 | $20.08 | $20.32 | $20.06 | $20.16 | $20.16 | 32,040 |
| 2020-05-27 | $20.63 | $20.63 | $20.18 | $20.43 | $20.43 | 95,980 |
| 2020-05-26 | $19.84 | $20.07 | $19.84 | $19.94 | $19.94 | 15,251 |
| 2020-05-22 | $19.05 | $19.36 | $19.05 | $19.33 | $19.33 | 32,032 |
| 2020-05-21 | $19.32 | $19.62 | $19.03 | $19.41 | $19.41 | 19,780 |
| 2020-05-20 | $19.18 | $19.55 | $19.18 | $19.40 | $19.40 | 63,395 |
| 2020-05-19 | $18.76 | $19.32 | $18.76 | $19.08 | $19.08 | 111,853 |
| 2020-05-18 | $19.37 | $19.37 | $18.75 | $19.09 | $19.09 | 25,359 |
| 2020-05-15 | $19.55 | $19.55 | $18.60 | $19.09 | $19.09 | 25,103 |
| 2020-05-14 | $18.78 | $19.31 | $18.78 | $19.01 | $19.01 | 9,072 |
| 2020-05-13 | $19.30 | $19.64 | $19.30 | $19.40 | $19.40 | 7,722 |
| 2020-05-12 | $19.43 | $20.03 | $19.43 | $19.51 | $19.51 | 25,153 |
| 2020-05-11 | $19.66 | $20.05 | $19.66 | $19.72 | $19.72 | 13,325 |
| 2020-05-08 | $18.87 | $18.90 | $18.40 | $18.62 | $18.62 | 18,985 |
| 2020-05-07 | $18.60 | $18.60 | $18.11 | $18.33 | $18.33 | 26,545 |
| 2020-05-06 | $18.67 | $19.08 | $18.58 | $18.70 | $18.70 | 32,109 |
| 2020-05-05 | $18.28 | $19.10 | $18.28 | $18.67 | $18.67 | 24,381 |
| 2020-05-04 | $18.26 | $18.78 | $18.26 | $18.61 | $18.61 | 31,792 |
| 2020-05-01 | $19.11 | $19.11 | $18.42 | $18.60 | $18.60 | 18,153 |
| 2020-04-30 | $18.86 | $19.11 | $18.56 | $18.78 | $18.78 | 24,630 |
| 2020-04-29 | $19.64 | $19.91 | $19.46 | $19.75 | $19.75 | 18,367 |
| 2020-04-28 | $19.49 | $19.85 | $19.16 | $19.34 | $19.34 | 52,134 |
| 2020-04-27 | $18.77 | $19.35 | $18.77 | $19.08 | $19.08 | 29,472 |
| 2020-04-24 | $18.55 | $19.29 | $18.55 | $19.10 | $19.10 | 16,891 |
| 2020-04-23 | $19.37 | $19.37 | $18.71 | $19.14 | $19.14 | 29,736 |
| 2020-04-22 | $19.20 | $19.20 | $18.97 | $19.00 | $19.00 | 30,898 |
| 2020-04-21 | $18.65 | $18.84 | $18.43 | $18.48 | $18.48 | 64,538 |
| 2020-04-20 | $18.27 | $18.33 | $17.96 | $18.06 | $18.06 | 62,689 |
| 2020-04-17 | $17.67 | $18.95 | $17.67 | $17.75 | $17.75 | 21,692 |
| 2020-04-16 | $17.98 | $18.24 | $17.83 | $17.93 | $17.93 | 25,499 |
| 2020-04-15 | $18.48 | $18.91 | $18.48 | $18.75 | $18.75 | 38,003 |
| 2020-04-14 | $18.60 | $19.08 | $18.55 | $18.74 | $18.74 | 50,445 |
| 2020-04-13 | $18.32 | $18.98 | $18.32 | $18.75 | $18.75 | 39,130 |
| 2020-04-09 | $19.11 | $19.62 | $19.11 | $19.25 | $19.25 | 24,897 |
| 2020-04-08 | $19.03 | $19.56 | $19.03 | $19.32 | $19.32 | 32,425 |
| 2020-04-07 | $19.31 | $19.67 | $19.19 | $19.19 | $19.19 | 42,309 |
| 2020-04-06 | $19.95 | $19.95 | $18.48 | $18.85 | $18.85 | 35,444 |
| 2020-04-03 | $17.73 | $18.43 | $17.73 | $18.24 | $18.24 | 41,024 |
| 2020-04-02 | $17.71 | $18.23 | $17.66 | $18.07 | $18.07 | 24,754 |
| 2020-04-01 | $17.54 | $18.80 | $17.50 | $18.01 | $18.01 | 26,798 |
| 2020-03-31 | $18.37 | $19.90 | $18.06 | $18.65 | $18.65 | 20,698 |
| 2020-03-30 | $19.25 | $20.83 | $18.65 | $19.43 | $19.43 | 51,882 |
| 2020-03-27 | $18.02 | $19.87 | $18.02 | $19.25 | $19.25 | 41,038 |
| 2020-03-26 | $16.80 | $19.10 | $16.80 | $18.45 | $18.45 | 18,738 |
| 2020-03-25 | $16.95 | $18.47 | $16.95 | $18.03 | $18.03 | 31,083 |
| 2020-03-24 | $18.20 | $18.20 | $16.79 | $17.32 | $17.32 | 33,944 |
| 2020-03-23 | $16.74 | $20.24 | $16.74 | $18.11 | $18.11 | 45,720 |
| 2020-03-20 | $16.68 | $18.59 | $16.68 | $18.07 | $18.07 | 37,563 |
| 2020-03-19 | $17.50 | $19.00 | $17.05 | $18.00 | $18.00 | 82,752 |
| 2020-03-18 | $16.27 | $17.84 | $16.27 | $17.55 | $17.55 | 37,358 |
| 2020-03-17 | $18.08 | $18.08 | $17.01 | $17.63 | $17.63 | 66,772 |
| 2020-03-16 | $15.09 | $17.10 | $15.09 | $16.40 | $16.40 | 41,883 |
| 2020-03-13 | $17.49 | $18.40 | $17.00 | $17.07 | $17.07 | 54,051 |
| 2020-03-12 | $17.29 | $18.01 | $17.03 | $17.03 | $17.03 | 114,017 |
| 2020-03-11 | $18.50 | $19.28 | $18.50 | $18.75 | $18.75 | 25,873 |
| 2020-03-10 | $18.08 | $19.89 | $18.08 | $18.99 | $18.99 | 77,351 |
| 2020-03-09 | $19.17 | $19.20 | $18.56 | $18.99 | $18.99 | 67,004 |
| 2020-03-06 | $19.27 | $19.75 | $19.27 | $19.57 | $19.57 | 77,363 |
| 2020-03-05 | $19.87 | $19.89 | $19.73 | $19.74 | $19.74 | 42,562 |
| 2020-03-04 | $19.80 | $20.28 | $19.80 | $20.28 | $20.28 | 55,004 |
| 2020-03-03 | $19.46 | $19.95 | $19.40 | $19.52 | $19.52 | 147,074 |
| 2020-03-02 | $19.14 | $19.32 | $19.00 | $19.19 | $19.19 | 47,665 |
| 2020-02-28 | $18.68 | $18.86 | $18.49 | $18.75 | $18.75 | 66,473 |
| 2020-02-27 | $19.35 | $19.35 | $19.00 | $19.00 | $19.00 | 44,617 |
| 2020-02-26 | $20.01 | $20.01 | $19.70 | $19.77 | $19.77 | 24,262 |
| 2020-02-25 | $19.83 | $20.06 | $19.66 | $19.71 | $19.71 | 45,799 |
| 2020-02-24 | $20.25 | $20.32 | $20.04 | $20.04 | $20.04 | 18,237 |
| 2020-02-21 | $20.09 | $20.53 | $20.09 | $20.50 | $20.50 | 12,367 |
| 2020-02-20 | $20.93 | $21.12 | $20.64 | $20.75 | $20.75 | 13,558 |
| 2020-02-19 | $21.04 | $21.06 | $20.99 | $21.02 | $21.02 | 26,907 |
| 2020-02-18 | $20.65 | $21.17 | $20.65 | $20.93 | $20.93 | 10,679 |
| 2020-02-14 | $21.14 | $21.37 | $20.90 | $21.37 | $21.37 | 14,553 |
| 2020-02-13 | $21.02 | $21.26 | $20.75 | $21.04 | $21.04 | 7,543 |
| 2020-02-12 | $20.46 | $20.83 | $20.46 | $20.47 | $20.47 | 13,527 |
| 2020-02-11 | $21.48 | $21.70 | $21.25 | $21.32 | $21.32 | 11,465 |
| 2020-02-10 | $21.27 | $21.44 | $21.24 | $21.44 | $21.44 | 5,339 |
| 2020-02-07 | $21.50 | $21.77 | $21.38 | $21.45 | $21.45 | 15,987 |
| 2020-02-06 | $21.54 | $21.58 | $21.52 | $21.58 | $21.58 | 13,950 |
| 2020-02-05 | $22.22 | $22.22 | $21.57 | $21.80 | $21.80 | 17,294 |
| 2020-02-04 | $21.93 | $21.93 | $21.27 | $21.35 | $21.35 | 8,995 |
| 2020-02-03 | $21.05 | $21.45 | $21.05 | $21.26 | $21.26 | 7,024 |
| 2020-01-31 | $21.29 | $21.30 | $21.02 | $21.30 | $21.30 | 14,667 |
| 2020-01-30 | $21.16 | $21.19 | $21.09 | $21.14 | $21.14 | 6,856 |
| 2020-01-29 | $21.09 | $21.16 | $21.03 | $21.10 | $21.10 | 12,121 |
| 2020-01-28 | $21.34 | $21.34 | $20.88 | $20.97 | $20.97 | 12,498 |
| 2020-01-27 | $20.82 | $20.97 | $20.81 | $20.96 | $20.96 | 7,153 |
| 2020-01-24 | $21.22 | $21.29 | $21.13 | $21.29 | $21.29 | 5,858 |
| 2020-01-23 | $21.56 | $21.56 | $21.25 | $21.33 | $21.33 | 8,980 |
| 2020-01-22 | $21.20 | $21.28 | $21.16 | $21.23 | $21.23 | 17,907 |
| 2020-01-21 | $20.60 | $20.93 | $20.60 | $20.89 | $20.89 | 9,866 |
| 2020-01-17 | $21.08 | $21.12 | $21.03 | $21.08 | $21.08 | 6,585 |
| 2020-01-16 | $20.92 | $21.28 | $20.92 | $21.22 | $21.22 | 24,933 |
| 2020-01-15 | $20.95 | $21.10 | $20.95 | $21.10 | $21.10 | 13,601 |
| 2020-01-14 | $20.33 | $21.00 | $20.33 | $20.87 | $20.87 | 18,201 |
| 2020-01-13 | $20.74 | $20.81 | $20.55 | $20.75 | $20.75 | 27,081 |
| 2020-01-10 | $20.78 | $20.78 | $20.67 | $20.74 | $20.74 | 26,417 |
| 2020-01-09 | $20.56 | $20.73 | $20.56 | $20.68 | $20.68 | 19,995 |
| 2020-01-08 | $20.43 | $20.74 | $20.43 | $20.70 | $20.70 | 23,170 |
| 2020-01-07 | $20.78 | $20.78 | $20.62 | $20.67 | $20.67 | 32,064 |
| 2020-01-06 | $20.46 | $20.58 | $20.46 | $20.58 | $20.58 | 11,645 |
| 2020-01-03 | $20.33 | $20.90 | $20.33 | $20.82 | $20.82 | 12,421 |
| 2020-01-02 | $20.85 | $20.99 | $20.85 | $20.90 | $20.90 | 9,029 |
| 2019-12-31 | $20.70 | $20.75 | $20.59 | $20.71 | $20.71 | 12,633 |
| 2019-12-30 | $20.86 | $20.86 | $20.52 | $20.57 | $20.57 | 9,577 |
| 2019-12-27 | $21.02 | $21.06 | $20.95 | $21.06 | $21.06 | 12,803 |
| 2019-12-26 | $21.03 | $21.04 | $21.00 | $21.00 | $21.00 | 12,227 |
| 2019-12-24 | $20.91 | $21.19 | $20.91 | $21.04 | $21.04 | 8,048 |
| 2019-12-23 | $21.60 | $21.60 | $21.00 | $21.18 | $21.18 | 13,143 |
| 2019-12-20 | $20.90 | $21.17 | $20.90 | $21.10 | $21.10 | 68,976 |
| 2019-12-19 | $21.17 | $21.24 | $21.08 | $21.15 | $21.15 | 6,434 |
| 2019-12-18 | $21.00 | $21.21 | $21.00 | $21.21 | $21.21 | 3,116 |
| 2019-12-17 | $21.48 | $21.52 | $21.38 | $21.43 | $21.43 | 6,061 |
| 2019-12-16 | $22.00 | $22.00 | $21.77 | $21.82 | $21.82 | 12,609 |
| 2019-12-13 | $21.83 | $21.92 | $21.83 | $21.87 | $21.87 | 14,808 |
| 2019-12-12 | $21.85 | $21.94 | $21.79 | $21.87 | $21.87 | 22,913 |
| 2019-12-11 | $21.83 | $21.94 | $21.83 | $21.90 | $21.90 | 6,104 |
| 2019-12-10 | $21.54 | $21.72 | $21.50 | $21.57 | $21.57 | 26,992 |
| 2019-12-09 | $21.49 | $21.49 | $21.38 | $21.38 | $21.38 | 6,034 |
| 2019-12-06 | $21.77 | $21.88 | $21.72 | $21.84 | $21.84 | 4,202 |
| 2019-12-05 | $21.54 | $21.62 | $21.54 | $21.60 | $21.60 | 6,410 |
| 2019-12-04 | $21.71 | $21.72 | $21.67 | $21.70 | $21.70 | 3,506 |
| 2019-12-03 | $21.50 | $21.57 | $21.44 | $21.46 | $21.46 | 8,767 |
| 2019-12-02 | $21.53 | $21.57 | $21.44 | $21.57 | $21.57 | 7,152 |
| 2019-11-29 | $22.11 | $22.11 | $21.61 | $21.64 | $21.64 | 4,454 |
| 2019-11-27 | $22.03 | $22.04 | $21.98 | $22.01 | $22.01 | 5,738 |
| 2019-11-26 | $21.85 | $21.90 | $21.85 | $21.85 | $21.85 | 9,866 |
| 2019-11-25 | $21.67 | $21.72 | $21.67 | $21.68 | $21.68 | 10,944 |
| 2019-11-22 | $21.58 | $21.70 | $21.56 | $21.64 | $21.64 | 565,768 |
| 2019-11-21 | $22.00 | $22.26 | $21.85 | $21.98 | $21.98 | 464,138 |
| 2019-11-20 | $22.07 | $22.07 | $21.99 | $21.99 | $21.99 | 5,117 |
| 2019-11-19 | $21.91 | $22.00 | $21.87 | $21.92 | $21.92 | 4,543 |
| 2019-11-18 | $21.97 | $22.06 | $21.97 | $22.00 | $22.00 | 5,419 |
| 2019-11-15 | $21.86 | $22.04 | $21.86 | $21.98 | $21.98 | 5,570 |
| 2019-11-14 | $21.78 | $21.91 | $21.76 | $21.91 | $21.91 | 9,342 |
| 2019-11-13 | $21.95 | $21.95 | $21.70 | $21.77 | $21.77 | 5,192 |
| 2019-11-12 | $21.83 | $21.83 | $21.78 | $21.78 | $21.78 | 9,770 |
| 2019-11-11 | $22.57 | $22.57 | $22.21 | $22.27 | $22.27 | 8,644 |
| 2019-11-08 | $22.01 | $22.27 | $22.01 | $22.18 | $22.18 | 7,697 |
| 2019-11-07 | $22.07 | $22.43 | $22.04 | $22.37 | $22.37 | 8,246 |
| 2019-11-06 | $22.06 | $22.19 | $21.74 | $21.98 | $21.98 | 9,354 |
| 2019-11-05 | $22.07 | $22.30 | $21.82 | $22.06 | $22.06 | 14,162 |
| 2019-11-04 | $21.63 | $21.67 | $21.55 | $21.55 | $21.55 | 6,104 |
| 2019-11-01 | $21.51 | $21.82 | $21.51 | $21.54 | $21.54 | 5,919 |
| 2019-10-31 | $21.13 | $21.24 | $21.13 | $21.22 | $21.22 | 19,650 |
| 2019-10-30 | $21.38 | $21.45 | $21.30 | $21.45 | $21.45 | 6,391 |
| 2019-10-29 | $21.16 | $21.22 | $21.16 | $21.20 | $21.20 | 9,503 |
| 2019-10-28 | $21.21 | $21.54 | $21.21 | $21.46 | $21.46 | 15,719 |
| 2019-10-25 | $21.50 | $21.55 | $21.33 | $21.51 | $21.51 | 6,106 |
| 2019-10-24 | $21.56 | $21.56 | $21.45 | $21.50 | $21.50 | 12,067 |
| 2019-10-23 | $21.32 | $21.39 | $21.32 | $21.39 | $21.39 | 9,625 |
| 2019-10-22 | $21.40 | $21.49 | $21.36 | $21.40 | $21.40 | 8,838 |
| 2019-10-21 | $21.75 | $21.75 | $21.10 | $21.39 | $21.39 | 11,243 |
| 2019-10-18 | $21.13 | $21.19 | $21.10 | $21.15 | $21.15 | 5,214 |
| 2019-10-17 | $21.44 | $21.44 | $21.31 | $21.36 | $21.36 | 6,940 |
| 2019-10-16 | $21.88 | $21.88 | $21.55 | $21.60 | $21.60 | 14,172 |
| 2019-10-15 | $21.79 | $21.95 | $21.79 | $21.88 | $21.88 | 12,496 |
| 2019-10-14 | $21.22 | $21.56 | $21.22 | $21.36 | $21.36 | 40,008 |
| 2019-10-11 | $21.24 | $21.50 | $21.24 | $21.48 | $21.48 | 9,608 |
| 2019-10-10 | $21.35 | $21.43 | $21.29 | $21.29 | $21.29 | 6,666 |
| 2019-10-09 | $21.92 | $22.09 | $21.72 | $21.72 | $21.72 | 10,997 |
| 2019-10-08 | $21.45 | $21.58 | $21.41 | $21.41 | $21.41 | 11,431 |
| 2019-10-07 | $21.43 | $21.55 | $21.43 | $21.45 | $21.45 | 3,744 |
| 2019-10-04 | $21.37 | $21.63 | $21.37 | $21.55 | $21.55 | 16,806 |
| 2019-10-03 | $21.26 | $21.48 | $21.25 | $21.48 | $21.48 | 7,231 |
| 2019-10-02 | $21.46 | $21.53 | $21.43 | $21.46 | $21.46 | 3,857 |
| 2019-10-01 | $21.40 | $21.52 | $21.40 | $21.48 | $21.48 | 19,239 |
| 2019-09-30 | $21.18 | $21.44 | $21.18 | $21.28 | $21.28 | 14,000 |
| 2019-09-27 | $21.81 | $21.81 | $21.49 | $21.53 | $21.53 | 5,151 |
| 2019-09-26 | $21.91 | $21.92 | $21.81 | $21.81 | $21.81 | 9,920 |
| 2019-09-25 | $21.74 | $22.07 | $21.74 | $21.81 | $21.81 | 47,293 |
| 2019-09-24 | $21.67 | $22.22 | $21.67 | $21.91 | $21.91 | 37,863 |
| 2019-09-23 | $21.54 | $21.85 | $21.54 | $21.80 | $21.80 | 13,116 |
| 2019-09-20 | $21.71 | $21.80 | $21.71 | $21.77 | $21.77 | 5,511 |
| 2019-09-19 | $21.86 | $21.93 | $21.86 | $21.88 | $21.88 | 53,546 |
| 2019-09-18 | $21.13 | $21.48 | $21.13 | $21.40 | $21.40 | 29,291 |
| 2019-09-17 | $21.75 | $21.84 | $21.62 | $21.70 | $21.70 | 73,138 |
| 2019-09-16 | $21.27 | $21.58 | $21.27 | $21.49 | $21.49 | 12,173 |
| 2019-09-13 | $21.60 | $21.61 | $21.52 | $21.59 | $21.59 | 10,053 |
| 2019-09-12 | $21.53 | $21.80 | $21.50 | $21.72 | $21.72 | 6,420 |
| 2019-09-11 | $21.85 | $21.86 | $21.68 | $21.69 | $21.69 | 69,816 |
| 2019-09-10 | $21.65 | $21.72 | $21.63 | $21.72 | $21.72 | 20,182 |
| 2019-09-09 | $22.29 | $22.29 | $22.16 | $22.18 | $22.18 | 23,856 |
| 2019-09-06 | $21.99 | $22.03 | $21.94 | $21.94 | $21.94 | 4,449 |
| 2019-09-05 | $22.06 | $22.19 | $22.06 | $22.19 | $22.19 | 5,832 |
| 2019-09-04 | $22.17 | $22.26 | $22.16 | $22.26 | $22.26 | 9,918 |
| 2019-09-03 | $21.77 | $21.84 | $21.77 | $21.81 | $21.81 | 9,587 |
| 2019-08-30 | $21.52 | $21.52 | $21.39 | $21.41 | $21.41 | 5,012 |
| 2019-08-29 | $21.39 | $21.41 | $21.36 | $21.40 | $21.40 | 10,660 |
| 2019-08-28 | $21.03 | $21.39 | $20.99 | $21.30 | $21.30 | 29,766 |
| 2019-08-27 | $22.06 | $22.07 | $21.88 | $21.92 | $21.92 | 13,462 |
| 2019-08-26 | $21.66 | $22.32 | $21.66 | $21.71 | $21.71 | 15,580 |
| 2019-08-23 | $21.60 | $21.60 | $21.25 | $21.44 | $21.44 | 10,819 |
| 2019-08-22 | $21.80 | $21.82 | $21.68 | $21.77 | $21.77 | 5,560 |
| 2019-08-21 | $21.67 | $21.72 | $21.67 | $21.67 | $21.67 | 7,318 |
| 2019-08-20 | $21.34 | $21.42 | $21.32 | $21.37 | $21.37 | 10,080 |
| 2019-08-19 | $21.21 | $21.41 | $21.21 | $21.36 | $21.36 | 11,314 |
| 2019-08-16 | $21.46 | $21.54 | $21.46 | $21.52 | $21.52 | 17,747 |
| 2019-08-15 | $20.94 | $21.34 | $20.94 | $20.99 | $20.99 | 12,770 |
| 2019-08-14 | $20.73 | $21.10 | $20.73 | $21.00 | $21.00 | 30,105 |
| 2019-08-13 | $21.17 | $21.17 | $21.01 | $21.14 | $21.14 | 15,358 |
| 2019-08-12 | $21.43 | $21.51 | $21.39 | $21.43 | $21.43 | 12,469 |
| 2019-08-09 | $22.01 | $22.01 | $21.14 | $21.50 | $21.50 | 10,151 |
| 2019-08-08 | $21.30 | $21.75 | $21.30 | $21.70 | $21.70 | 7,822 |
| 2019-08-07 | $21.27 | $21.53 | $21.09 | $21.53 | $21.53 | 24,094 |
| 2019-08-06 | $20.81 | $21.39 | $20.80 | $21.06 | $21.06 | 82,789 |
| 2019-08-05 | $20.21 | $20.68 | $19.96 | $19.96 | $19.96 | 15,106 |
| 2019-08-02 | $19.82 | $20.29 | $19.79 | $20.14 | $20.14 | 13,985 |
| 2019-08-01 | $20.29 | $20.39 | $20.20 | $20.20 | $20.20 | 27,923 |
| 2019-07-31 | $19.95 | $19.95 | $19.65 | $19.80 | $19.80 | 18,277 |
| 2019-07-30 | $20.51 | $20.53 | $20.34 | $20.36 | $20.36 | 27,734 |
| 2019-07-29 | $20.31 | $20.68 | $20.31 | $20.55 | $20.55 | 19,879 |
| 2019-07-26 | $20.03 | $20.03 | $19.87 | $19.94 | $19.94 | 17,460 |
| 2019-07-25 | $19.88 | $19.89 | $19.75 | $19.76 | $19.76 | 31,549 |
| 2019-07-24 | $19.78 | $20.04 | $19.75 | $19.86 | $19.86 | 10,130 |
| 2019-07-23 | $20.21 | $20.36 | $20.16 | $20.26 | $20.26 | 71,552 |
| 2019-07-22 | $20.20 | $20.26 | $20.16 | $20.19 | $20.19 | 14,524 |
| 2019-07-19 | $20.84 | $20.84 | $20.57 | $20.59 | $20.59 | 11,353 |
| 2019-07-18 | $20.16 | $20.49 | $20.16 | $20.43 | $20.43 | 15,309 |
| 2019-07-17 | $20.72 | $20.74 | $20.64 | $20.67 | $20.67 | 14,388 |
| 2019-07-16 | $21.50 | $21.50 | $21.06 | $21.09 | $21.09 | 7,992 |
| 2019-07-15 | $21.50 | $21.50 | $21.18 | $21.43 | $21.43 | 9,296 |
| 2019-07-12 | $21.12 | $21.52 | $21.12 | $21.52 | $21.52 | 6,997 |
| 2019-07-11 | $21.64 | $21.64 | $21.51 | $21.60 | $21.60 | 7,059 |
| 2019-07-10 | $21.63 | $21.74 | $21.59 | $21.74 | $21.74 | 18,757 |
| 2019-07-09 | $21.57 | $21.80 | $21.52 | $21.54 | $21.54 | 9,939 |
| 2019-07-08 | $22.00 | $22.05 | $21.60 | $21.83 | $21.83 | 6,871 |
| 2019-07-05 | $21.54 | $22.28 | $21.54 | $22.09 | $22.09 | 3,555 |
| 2019-07-03 | $21.96 | $22.01 | $21.73 | $22.01 | $22.01 | 5,373 |
| 2019-07-02 | $21.44 | $21.83 | $21.44 | $21.83 | $21.83 | 19,459 |
| 2019-07-01 | $21.68 | $21.68 | $21.60 | $21.61 | $21.61 | 9,343 |
| 2019-06-28 | $21.67 | $21.69 | $21.61 | $21.62 | $21.62 | 7,380 |
| 2019-06-27 | $21.60 | $21.61 | $21.55 | $21.59 | $21.59 | 11,236 |
| 2019-06-26 | $21.99 | $22.11 | $21.84 | $21.89 | $21.89 | 6,565 |
| 2019-06-25 | $22.05 | $22.05 | $21.87 | $21.88 | $21.88 | 7,061 |
| 2019-06-24 | $21.68 | $21.68 | $21.64 | $21.66 | $21.66 | 4,020 |
| 2019-06-21 | $21.97 | $22.08 | $21.96 | $22.06 | $22.06 | 12,675 |
| 2019-06-20 | $21.71 | $21.76 | $21.57 | $21.71 | $21.71 | 13,348 |
| 2019-06-19 | $21.39 | $21.56 | $21.39 | $21.48 | $21.48 | 35,693 |
| 2019-06-18 | $21.43 | $21.47 | $21.36 | $21.45 | $21.45 | 20,072 |
| 2019-06-17 | $20.96 | $21.07 | $20.87 | $20.96 | $20.96 | 16,315 |
| 2019-06-14 | $20.93 | $20.98 | $20.92 | $20.94 | $20.94 | 16,290 |
| 2019-06-13 | $20.71 | $20.76 | $20.71 | $20.71 | $20.71 | 8,707 |
| 2019-06-12 | $20.96 | $21.11 | $20.94 | $20.99 | $20.99 | 19,463 |
| 2019-06-11 | $20.99 | $20.99 | $20.89 | $20.95 | $20.95 | 35,762 |
| 2019-06-10 | $20.75 | $21.00 | $20.75 | $21.00 | $21.00 | 28,411 |
| 2019-06-07 | $20.91 | $21.08 | $20.91 | $21.03 | $21.03 | 15,179 |
| 2019-06-06 | $20.81 | $20.81 | $20.74 | $20.75 | $20.75 | 16,957 |
| 2019-06-05 | $20.54 | $20.92 | $20.54 | $20.79 | $20.79 | 19,029 |
| 2019-06-04 | $20.33 | $20.68 | $20.33 | $20.55 | $20.55 | 20,339 |
| 2019-06-03 | $20.70 | $20.81 | $20.70 | $20.75 | $20.75 | 16,208 |
| 2019-05-31 | $20.40 | $20.72 | $20.40 | $20.63 | $20.63 | 28,313 |
| 2019-05-30 | $20.50 | $20.61 | $20.50 | $20.56 | $20.56 | 21,984 |
| 2019-05-29 | $21.25 | $21.25 | $20.74 | $20.83 | $20.83 | 22,728 |
| 2019-05-28 | $21.34 | $21.54 | $21.23 | $21.29 | $21.29 | 22,124 |
| 2019-05-24 | $22.00 | $22.18 | $21.99 | $22.12 | $22.12 | 15,552 |
| 2019-05-23 | $21.56 | $21.60 | $21.50 | $21.50 | $21.50 | 15,102 |
| 2019-05-22 | $21.24 | $21.32 | $21.23 | $21.25 | $21.25 | 11,763 |
| 2019-05-21 | $21.75 | $21.76 | $21.69 | $21.76 | $21.76 | 7,511 |
| 2019-05-20 | $21.48 | $21.58 | $21.42 | $21.49 | $21.49 | 13,418 |
| 2019-05-17 | $21.52 | $21.63 | $21.43 | $21.55 | $21.55 | 14,287 |
| 2019-05-16 | $21.53 | $21.66 | $21.53 | $21.53 | $21.53 | 14,143 |
| 2019-05-15 | $21.02 | $21.18 | $21.00 | $21.00 | $21.00 | 22,147 |
| 2019-05-14 | $20.81 | $20.81 | $20.71 | $20.73 | $20.73 | 32,078 |
| 2019-05-13 | $20.56 | $20.90 | $20.56 | $20.80 | $20.80 | 37,488 |
| 2019-05-10 | $21.04 | $21.04 | $20.86 | $20.97 | $20.97 | 23,906 |
| 2019-05-09 | $20.80 | $21.25 | $20.80 | $20.98 | $20.98 | 8,070 |
| 2019-05-08 | $21.53 | $21.53 | $20.98 | $21.52 | $21.52 | 19,716 |
| 2019-05-07 | $21.43 | $21.46 | $21.24 | $21.42 | $21.42 | 13,439 |
| 2019-05-06 | $22.05 | $22.10 | $21.92 | $22.00 | $22.00 | 15,453 |
| 2019-05-03 | $22.02 | $22.19 | $21.98 | $22.17 | $22.17 | 6,332 |
| 2019-05-02 | $22.02 | $22.02 | $21.87 | $21.95 | $21.95 | 5,981 |
| 2019-05-01 | $22.11 | $22.11 | $21.94 | $21.97 | $21.97 | 4,804 |
| 2019-04-30 | $22.04 | $22.11 | $22.04 | $22.06 | $22.06 | 11,615 |
| 2019-04-29 | $21.95 | $22.13 | $21.95 | $22.02 | $22.02 | 26,366 |
| 2019-04-26 | $21.98 | $22.00 | $21.85 | $21.97 | $21.97 | 20,540 |
| 2019-04-25 | $22.19 | $22.19 | $21.32 | $21.76 | $21.76 | 8,709 |
| 2019-04-24 | $21.47 | $21.77 | $21.47 | $21.71 | $21.71 | 19,061 |
| 2019-04-23 | $21.45 | $21.80 | $21.45 | $21.68 | $21.68 | 25,172 |
| 2019-04-22 | $21.44 | $21.69 | $21.44 | $21.67 | $21.67 | 5,486 |
| 2019-04-18 | $21.67 | $21.69 | $21.59 | $21.64 | $21.64 | 6,644 |
| 2019-04-17 | $21.44 | $21.70 | $21.44 | $21.56 | $21.56 | 29,699 |
| 2019-04-16 | $22.23 | $22.36 | $22.23 | $22.31 | $22.31 | 7,231 |
| 2019-04-15 | $22.10 | $22.25 | $22.10 | $22.10 | $22.10 | 3,647 |
| 2019-04-12 | $22.15 | $22.44 | $22.15 | $22.33 | $22.33 | 5,937 |
| 2019-04-11 | $22.68 | $22.68 | $22.33 | $22.42 | $22.42 | 7,362 |
| 2019-04-10 | $21.88 | $22.30 | $21.88 | $22.18 | $22.18 | 4,967 |
| 2019-04-09 | $22.08 | $22.10 | $21.99 | $22.05 | $22.05 | 13,803 |
| 2019-04-08 | $22.65 | $22.65 | $22.36 | $22.43 | $22.43 | 4,637 |
| 2019-04-05 | $22.42 | $22.50 | $22.33 | $22.50 | $22.50 | 9,887 |
| 2019-04-04 | $22.72 | $22.72 | $22.58 | $22.67 | $22.67 | 4,328 |
| 2019-04-03 | $22.92 | $22.92 | $22.72 | $22.83 | $22.83 | 4,985 |
| 2019-04-02 | $23.00 | $23.00 | $22.87 | $22.89 | $22.89 | 11,601 |
| 2019-04-01 | $23.40 | $23.50 | $23.40 | $23.49 | $23.49 | 6,173 |
| 2019-03-29 | $23.53 | $23.53 | $23.47 | $23.51 | $23.51 | 5,491 |
| 2019-03-28 | $23.25 | $23.33 | $23.23 | $23.31 | $23.31 | 18,442 |
| 2019-03-27 | $23.26 | $23.26 | $23.02 | $23.13 | $23.13 | 13,571 |
| 2019-03-26 | $23.20 | $23.20 | $23.10 | $23.15 | $23.15 | 6,767 |
| 2019-03-25 | $22.56 | $22.68 | $22.56 | $22.61 | $22.61 | 3,102 |
| 2019-03-22 | $22.66 | $22.72 | $22.64 | $22.67 | $22.67 | 3,591 |
| 2019-03-21 | $22.86 | $22.96 | $22.86 | $22.96 | $22.96 | 2,870 |
| 2019-03-20 | $22.51 | $22.98 | $22.51 | $22.83 | $22.83 | 5,791 |
| 2019-03-19 | $22.39 | $22.67 | $22.39 | $22.42 | $22.42 | 6,263 |
| 2019-03-18 | $22.53 | $22.53 | $22.11 | $22.35 | $22.35 | 8,661 |
| 2019-03-15 | $22.55 | $22.55 | $22.10 | $22.32 | $22.32 | 11,293 |
| 2019-03-14 | $21.69 | $21.95 | $21.69 | $21.89 | $21.89 | 7,145 |
| 2019-03-13 | $21.92 | $22.08 | $21.81 | $21.94 | $21.94 | 7,396 |
| 2019-03-12 | $21.96 | $21.99 | $21.65 | $21.83 | $21.83 | 13,026 |
| 2019-03-11 | $22.00 | $22.00 | $21.39 | $21.74 | $21.74 | 7,702 |
| 2019-03-08 | $20.78 | $21.37 | $20.78 | $21.25 | $21.25 | 8,857 |
| 2019-03-07 | $21.50 | $21.50 | $21.01 | $21.08 | $21.08 | 11,199 |
| 2019-03-06 | $22.09 | $22.09 | $21.22 | $21.57 | $21.57 | 20,475 |
| 2019-03-05 | $21.56 | $21.82 | $21.30 | $21.52 | $21.52 | 8,729 |
| 2019-03-04 | $21.90 | $21.98 | $21.75 | $21.83 | $21.83 | 5,455 |
| 2019-03-01 | $21.91 | $22.03 | $21.66 | $21.82 | $21.82 | 6,517 |
| 2019-02-28 | $22.55 | $22.55 | $21.66 | $22.09 | $22.09 | 9,591 |
| 2019-02-27 | $22.02 | $22.40 | $22.02 | $22.32 | $22.32 | 47,659 |
| 2019-02-26 | $22.46 | $22.81 | $22.46 | $22.64 | $22.64 | 11,221 |
| 2019-02-25 | $22.52 | $22.80 | $22.52 | $22.71 | $22.71 | 11,043 |
| 2019-02-22 | $22.55 | $23.01 | $22.55 | $22.64 | $22.64 | 3,834 |
| 2019-02-21 | $22.36 | $22.57 | $22.36 | $22.54 | $22.54 | 2,993 |
| 2019-02-20 | $22.36 | $22.54 | $22.36 | $22.54 | $22.54 | 5,782 |
| 2019-02-19 | $22.30 | $22.43 | $22.20 | $22.38 | $22.38 | 14,963 |
| 2019-02-15 | $20.80 | $21.45 | $20.80 | $21.24 | $21.24 | 5,182 |
| 2019-02-14 | $21.06 | $21.67 | $21.06 | $21.40 | $21.40 | 8,396 |
| 2019-02-13 | $22.08 | $22.08 | $21.89 | $21.99 | $21.99 | 9,254 |
| 2019-02-12 | $21.79 | $22.13 | $21.76 | $22.08 | $22.08 | 6,313 |
| 2019-02-11 | $21.59 | $21.85 | $21.59 | $21.81 | $21.81 | 9,424 |
| 2019-02-08 | $21.88 | $22.00 | $21.77 | $21.91 | $21.91 | 6,146 |
| 2019-02-07 | $22.09 | $22.27 | $21.97 | $22.04 | $22.04 | 16,505 |
| 2019-02-06 | $22.47 | $22.62 | $22.41 | $22.61 | $22.61 | 11,584 |
| 2019-02-05 | $22.12 | $22.86 | $22.12 | $22.37 | $22.37 | 4,360 |
| 2019-02-04 | $22.06 | $22.49 | $22.06 | $22.42 | $22.42 | 9,824 |
| 2019-02-01 | $21.92 | $22.00 | $21.92 | $21.92 | $21.92 | 4,694 |
| 2019-01-31 | $21.72 | $22.51 | $21.63 | $22.29 | $22.29 | 5,996 |
| 2019-01-30 | $22.41 | $22.80 | $22.01 | $22.48 | $22.48 | 23,233 |
| 2019-01-29 | $22.42 | $22.42 | $21.77 | $22.00 | $22.00 | 8,498 |
| 2019-01-28 | $22.53 | $22.53 | $21.88 | $22.16 | $22.16 | 7,599 |
| 2019-01-25 | $22.20 | $22.35 | $22.20 | $22.28 | $22.28 | 3,942 |
| 2019-01-24 | $22.24 | $22.27 | $22.02 | $22.13 | $22.13 | 7,490 |
| 2019-01-23 | $22.00 | $22.11 | $21.92 | $22.04 | $22.04 | 4,501 |
| 2019-01-22 | $22.40 | $22.47 | $22.21 | $22.21 | $22.21 | 33,041 |
| 2019-01-18 | $22.20 | $22.45 | $22.06 | $22.26 | $22.26 | 11,172 |
| 2019-01-17 | $21.75 | $22.10 | $21.75 | $21.93 | $21.93 | 7,877 |
| 2019-01-16 | $22.30 | $22.89 | $22.30 | $22.65 | $22.65 | 51,063 |
| 2019-01-15 | $21.89 | $22.12 | $21.77 | $21.91 | $21.91 | 11,902 |
| 2019-01-14 | $21.88 | $22.44 | $21.88 | $22.29 | $22.29 | 41,226 |
| 2019-01-11 | $21.80 | $22.56 | $21.80 | $22.45 | $22.45 | 17,491 |
| 2019-01-10 | $22.49 | $22.90 | $22.14 | $22.71 | $22.71 | 5,999 |
| 2019-01-09 | $22.54 | $22.72 | $22.30 | $22.38 | $22.38 | 8,039 |
| 2019-01-08 | $22.90 | $23.29 | $22.10 | $22.18 | $22.18 | 193,753 |
| 2019-01-07 | $22.91 | $23.42 | $22.91 | $23.42 | $23.42 | 25,654 |
| 2019-01-04 | $22.65 | $23.03 | $22.64 | $22.93 | $22.93 | 33,560 |
| 2019-01-03 | $23.00 | $23.00 | $22.73 | $22.73 | $22.73 | 27,384 |
| 2019-01-02 | $22.60 | $22.83 | $22.43 | $22.83 | $22.83 | 49,275 |
| 2018-12-31 | $22.49 | $22.93 | $22.49 | $22.58 | $22.58 | 59,961 |
| 2018-12-28 | $22.44 | $22.77 | $22.15 | $22.47 | $22.47 | 20,105 |
| 2018-12-27 | $22.10 | $22.67 | $22.10 | $22.67 | $22.67 | 32,845 |
| 2018-12-26 | $21.91 | $22.38 | $21.47 | $22.27 | $22.27 | 11,823 |
| 2018-12-24 | $21.85 | $22.08 | $21.85 | $21.91 | $21.91 | 10,086 |
| 2018-12-21 | $21.73 | $22.20 | $21.73 | $22.04 | $22.04 | 69,709 |
| 2018-12-20 | $21.36 | $21.36 | $21.14 | $21.31 | $21.31 | 26,523 |
| 2018-12-19 | $20.91 | $21.00 | $20.78 | $20.80 | $20.80 | 106,113 |
| 2018-12-18 | $20.55 | $21.00 | $20.55 | $20.83 | $20.83 | 38,127 |
| 2018-12-17 | $20.41 | $20.93 | $20.41 | $20.69 | $20.69 | 148,304 |
| 2018-12-14 | $20.86 | $20.99 | $20.85 | $20.85 | $20.85 | 12,268 |
| 2018-12-13 | $21.07 | $21.31 | $21.02 | $21.19 | $21.19 | 24,460 |
| 2018-12-12 | $21.61 | $21.61 | $21.24 | $21.39 | $21.39 | 18,099 |
| 2018-12-11 | $21.10 | $21.68 | $21.10 | $21.29 | $21.29 | 37,327 |
| 2018-12-10 | $20.88 | $20.98 | $20.80 | $20.91 | $20.91 | 37,132 |
| 2018-12-07 | $20.89 | $20.97 | $20.79 | $20.86 | $20.86 | 18,392 |
| 2018-12-06 | $20.08 | $20.90 | $20.08 | $20.72 | $20.72 | 41,248 |
| 2018-12-04 | $21.00 | $21.07 | $20.49 | $20.54 | $20.54 | 57,359 |
| 2018-12-03 | $21.00 | $21.18 | $20.93 | $20.99 | $20.99 | 25,213 |
| 2018-11-30 | $21.12 | $21.12 | $20.85 | $20.93 | $20.93 | 58,466 |
| 2018-11-29 | $20.21 | $20.58 | $20.21 | $20.52 | $20.52 | 18,152 |
| 2018-11-28 | $20.58 | $21.15 | $20.58 | $20.89 | $20.89 | 34,644 |
| 2018-11-27 | $20.74 | $20.76 | $20.69 | $20.76 | $20.76 | 43,676 |
| 2018-11-26 | $20.65 | $20.89 | $20.65 | $20.84 | $20.84 | 11,540 |
| 2018-11-23 | $20.42 | $20.42 | $20.06 | $20.30 | $20.30 | 3,129 |
| 2018-11-21 | $19.86 | $20.08 | $19.86 | $20.06 | $20.06 | 10,110 |
| 2018-11-20 | $20.25 | $20.28 | $20.11 | $20.18 | $20.18 | 32,326 |
| 2018-11-19 | $20.46 | $20.46 | $20.08 | $20.15 | $20.15 | 27,652 |
| 2018-11-16 | $20.30 | $20.30 | $19.84 | $20.18 | $20.18 | 38,199 |
| 2018-11-15 | $19.58 | $20.03 | $19.58 | $19.95 | $19.95 | 49,670 |
| 2018-11-14 | $19.65 | $19.91 | $19.65 | $19.83 | $19.83 | 17,199 |
| 2018-11-13 | $19.75 | $19.80 | $19.60 | $19.70 | $19.70 | 40,647 |
| 2018-11-12 | $19.74 | $20.01 | $19.56 | $19.68 | $19.68 | 211,758 |
| 2018-11-09 | $19.86 | $19.86 | $19.66 | $19.78 | $19.78 | 8,258 |
| 2018-11-08 | $19.77 | $19.98 | $19.77 | $19.89 | $19.89 | 13,875 |
| 2018-11-07 | $19.59 | $19.82 | $19.59 | $19.75 | $19.75 | 31,315 |
| 2018-11-06 | $19.95 | $20.05 | $19.10 | $19.21 | $19.21 | 25,467 |
| 2018-11-05 | $19.46 | $19.60 | $18.95 | $19.31 | $19.31 | 25,486 |
| 2018-11-02 | $19.89 | $19.91 | $19.75 | $19.85 | $19.85 | 18,060 |
| 2018-11-01 | $20.24 | $20.24 | $19.98 | $20.11 | $20.11 | 38,693 |
| 2018-10-31 | $19.88 | $20.62 | $19.88 | $20.19 | $20.19 | 24,135 |
| 2018-10-30 | $19.51 | $19.70 | $19.51 | $19.62 | $19.62 | 44,971 |
| 2018-10-29 | $19.65 | $19.76 | $19.44 | $19.59 | $19.59 | 52,234 |
| 2018-10-26 | $19.40 | $19.57 | $19.33 | $19.53 | $19.53 | 57,193 |
| 2018-10-25 | $19.15 | $19.59 | $19.15 | $19.47 | $19.47 | 38,887 |
| 2018-10-24 | $19.44 | $19.55 | $19.24 | $19.27 | $19.27 | 20,849 |
| 2018-10-23 | $19.02 | $19.28 | $19.02 | $19.27 | $19.27 | 36,915 |
| 2018-10-22 | $19.83 | $19.87 | $19.42 | $19.70 | $19.70 | 27,311 |
| 2018-10-19 | $19.48 | $19.83 | $19.48 | $19.77 | $19.77 | 15,558 |
| 2018-10-18 | $19.69 | $19.81 | $19.60 | $19.62 | $19.62 | 60,895 |
| 2018-10-17 | $19.59 | $19.71 | $19.55 | $19.59 | $19.59 | 30,667 |
| 2018-10-16 | $19.16 | $19.38 | $19.16 | $19.34 | $19.34 | 47,878 |
| 2018-10-15 | $19.05 | $19.18 | $19.05 | $19.11 | $19.11 | 81,780 |
| 2018-10-12 | $19.70 | $19.74 | $19.41 | $19.67 | $19.67 | 110,590 |
| 2018-10-11 | $19.93 | $19.93 | $19.70 | $19.71 | $19.71 | 12,860 |
| 2018-10-10 | $20.41 | $20.76 | $20.23 | $20.24 | $20.24 | 18,947 |
| 2018-10-09 | $20.08 | $20.65 | $20.08 | $20.60 | $20.60 | 38,946 |
| 2018-10-08 | $20.41 | $20.55 | $20.41 | $20.53 | $20.53 | 10,002 |
| 2018-10-05 | $20.44 | $20.49 | $20.36 | $20.41 | $20.41 | 16,309 |
| 2018-10-04 | $20.49 | $20.49 | $20.35 | $20.41 | $20.41 | 4,722 |
| 2018-10-03 | $21.24 | $21.24 | $20.61 | $20.79 | $20.79 | 10,641 |
| 2018-10-02 | $20.72 | $21.16 | $20.72 | $21.13 | $21.13 | 24,827 |
| 2018-10-01 | $20.79 | $20.89 | $20.79 | $20.88 | $20.88 | 4,575 |
| 2018-09-28 | $21.21 | $21.21 | $20.80 | $21.01 | $21.01 | 7,474 |
| 2018-09-27 | $20.66 | $21.36 | $20.66 | $21.12 | $21.12 | 18,854 |
| 2018-09-26 | $21.39 | $21.39 | $21.12 | $21.27 | $21.27 | 11,286 |
| 2018-09-25 | $21.11 | $21.11 | $21.03 | $21.04 | $21.04 | 21,908 |
| 2018-09-24 | $20.97 | $20.97 | $20.59 | $20.63 | $20.63 | 21,973 |
| 2018-09-21 | $20.58 | $20.87 | $20.58 | $20.68 | $20.68 | 14,528 |
| 2018-09-20 | $20.80 | $20.95 | $20.60 | $20.69 | $20.69 | 15,865 |
| 2018-09-19 | $20.75 | $20.88 | $20.72 | $20.78 | $20.78 | 11,592 |
| 2018-09-18 | $20.43 | $20.88 | $20.43 | $20.74 | $20.74 | 55,596 |
| 2018-09-17 | $20.19 | $20.22 | $19.88 | $19.99 | $19.99 | 62,071 |
| 2018-09-14 | $19.75 | $20.24 | $19.75 | $19.95 | $19.95 | 47,936 |
| 2018-09-13 | $19.87 | $20.06 | $19.81 | $19.91 | $19.91 | 72,123 |
| 2018-09-12 | $19.96 | $19.96 | $19.71 | $19.88 | $19.88 | 15,727 |
| 2018-09-11 | $19.63 | $19.78 | $19.46 | $19.68 | $19.68 | 55,521 |
| 2018-09-10 | $19.63 | $19.99 | $19.63 | $19.78 | $19.78 | 23,719 |
| 2018-09-07 | $19.80 | $19.90 | $19.69 | $19.87 | $19.87 | 10,667 |
| 2018-09-06 | $20.20 | $20.25 | $20.10 | $20.21 | $20.21 | 13,824 |
| 2018-09-05 | $19.92 | $19.96 | $19.87 | $19.94 | $19.94 | 66,372 |
| 2018-09-04 | $20.22 | $20.23 | $20.18 | $20.22 | $20.22 | 10,682 |
| 2018-08-31 | $20.40 | $20.43 | $20.36 | $20.39 | $20.39 | 12,856 |
| 2018-08-30 | $20.32 | $20.32 | $20.24 | $20.31 | $20.31 | 13,905 |
| 2018-08-29 | $19.10 | $19.82 | $19.10 | $19.82 | $19.82 | 9,004 |
| 2018-08-28 | $19.91 | $19.91 | $19.77 | $19.78 | $19.78 | 19,515 |
| 2018-08-27 | $20.20 | $20.30 | $20.20 | $20.28 | $20.28 | 16,646 |
| 2018-08-24 | $20.19 | $20.35 | $20.19 | $20.27 | $20.27 | 46,097 |
| 2018-08-23 | $19.89 | $20.15 | $19.89 | $20.10 | $20.10 | 25,238 |
| 2018-08-22 | $20.01 | $20.05 | $19.99 | $19.99 | $19.99 | 22,156 |
| 2018-08-21 | $19.77 | $19.77 | $19.68 | $19.68 | $19.68 | 49,341 |
| 2018-08-20 | $19.80 | $19.89 | $19.80 | $19.84 | $19.84 | 19,015 |
| 2018-08-17 | $20.34 | $20.34 | $19.72 | $19.76 | $19.76 | 18,661 |
| 2018-08-16 | $19.49 | $19.84 | $19.49 | $19.82 | $19.82 | 53,705 |
| 2018-08-15 | $19.90 | $19.97 | $19.90 | $19.96 | $19.96 | 25,231 |
| 2018-08-14 | $19.99 | $20.05 | $19.87 | $19.99 | $19.99 | 68,388 |
| 2018-08-13 | $19.84 | $20.14 | $19.84 | $20.07 | $20.07 | 15,440 |
| 2018-08-10 | $19.99 | $20.04 | $19.93 | $19.97 | $19.97 | 25,077 |
| 2018-08-09 | $20.02 | $20.13 | $19.99 | $20.03 | $20.03 | 24,667 |
| 2018-08-08 | $19.83 | $20.00 | $19.79 | $19.84 | $19.84 | 17,511 |
| 2018-08-07 | $19.80 | $19.93 | $19.73 | $19.73 | $19.73 | 39,117 |
| 2018-08-06 | $20.49 | $21.09 | $20.49 | $20.61 | $20.61 | 25,858 |
| 2018-08-03 | $20.60 | $20.64 | $20.51 | $20.64 | $20.64 | 11,668 |
| 2018-08-02 | $21.01 | $21.06 | $20.97 | $21.01 | $21.01 | 10,908 |
| 2018-08-01 | $21.26 | $21.29 | $21.21 | $21.28 | $21.28 | 15,222 |
| 2018-07-31 | $21.46 | $21.46 | $21.22 | $21.26 | $21.26 | 17,696 |
| 2018-07-30 | $21.46 | $21.53 | $21.38 | $21.41 | $21.41 | 7,621 |
| 2018-07-27 | $21.77 | $21.93 | $21.56 | $21.61 | $21.61 | 12,103 |
| 2018-07-26 | $21.57 | $21.57 | $21.41 | $21.52 | $21.52 | 12,222 |
| 2018-07-25 | $21.13 | $21.30 | $21.08 | $21.29 | $21.29 | 24,901 |
| 2018-07-24 | $21.32 | $21.63 | $21.32 | $21.51 | $21.51 | 19,510 |
| 2018-07-23 | $21.60 | $21.70 | $21.59 | $21.60 | $21.60 | 20,272 |
| 2018-07-20 | $21.13 | $21.24 | $21.13 | $21.21 | $21.21 | 24,031 |
| 2018-07-19 | $20.50 | $20.91 | $20.50 | $20.84 | $20.84 | 17,730 |
| 2018-07-18 | $20.51 | $20.88 | $20.51 | $20.81 | $20.81 | 23,352 |
| 2018-07-17 | $21.19 | $21.19 | $21.05 | $21.10 | $21.10 | 39,389 |
| 2018-07-16 | $20.88 | $20.88 | $20.53 | $20.82 | $20.82 | 30,489 |
| 2018-07-13 | $20.79 | $20.84 | $20.71 | $20.84 | $20.84 | 15,034 |
| 2018-07-12 | $20.80 | $20.80 | $20.58 | $20.64 | $20.64 | 15,105 |
| 2018-07-11 | $20.94 | $20.94 | $20.74 | $20.78 | $20.78 | 24,180 |
| 2018-07-10 | $20.81 | $20.91 | $20.81 | $20.86 | $20.86 | 36,389 |
| 2018-07-09 | $21.16 | $21.16 | $21.10 | $21.13 | $21.13 | 17,085 |
| 2018-07-06 | $21.23 | $21.24 | $21.16 | $21.22 | $21.22 | 17,498 |
| 2018-07-05 | $21.22 | $21.32 | $21.21 | $21.32 | $21.32 | 22,954 |
| 2018-07-03 | $20.99 | $21.08 | $20.97 | $20.98 | $20.98 | 5,565 |
| 2018-07-02 | $21.01 | $21.01 | $20.97 | $20.98 | $20.98 | 30,446 |
| 2018-06-29 | $21.30 | $21.34 | $21.20 | $21.25 | $21.25 | 19,083 |
| 2018-06-28 | $21.19 | $21.29 | $21.19 | $21.25 | $21.25 | 7,386 |
| 2018-06-27 | $21.59 | $21.63 | $21.15 | $21.42 | $21.42 | 10,534 |
| 2018-06-26 | $21.55 | $21.57 | $21.49 | $21.55 | $21.55 | 25,541 |
| 2018-06-25 | $21.30 | $21.31 | $21.18 | $21.27 | $21.27 | 17,580 |
| 2018-06-22 | $21.65 | $21.68 | $21.58 | $21.65 | $21.65 | 15,847 |
| 2018-06-21 | $21.62 | $21.64 | $21.53 | $21.59 | $21.59 | 13,281 |
| 2018-06-20 | $21.66 | $21.69 | $21.57 | $21.64 | $21.64 | 7,822 |
| 2018-06-19 | $21.75 | $21.79 | $21.68 | $21.72 | $21.72 | 35,331 |
| 2018-06-18 | $21.50 | $21.91 | $21.50 | $21.84 | $21.84 | 15,928 |
| 2018-06-15 | $22.05 | $22.07 | $22.01 | $22.04 | $22.04 | 7,881 |
| 2018-06-14 | $21.84 | $22.19 | $21.84 | $22.14 | $22.14 | 29,717 |
| 2018-06-13 | $21.72 | $21.83 | $21.72 | $21.78 | $21.78 | 20,948 |
| 2018-06-12 | $22.03 | $22.03 | $21.90 | $21.91 | $21.91 | 42,876 |
| 2018-06-11 | $21.97 | $22.01 | $21.85 | $21.99 | $21.99 | 36,624 |
| 2018-06-08 | $21.61 | $22.02 | $21.61 | $21.99 | $21.99 | 32,703 |
| 2018-06-07 | $22.73 | $22.73 | $22.15 | $22.23 | $22.23 | 15,590 |
| 2018-06-06 | $22.11 | $23.00 | $22.11 | $22.59 | $22.59 | 52,640 |
| 2018-06-05 | $22.36 | $22.41 | $22.34 | $22.36 | $22.36 | 18,518 |
| 2018-06-04 | $22.58 | $22.60 | $22.54 | $22.54 | $22.54 | 7,130 |
| 2018-06-01 | $22.09 | $22.29 | $22.09 | $22.29 | $22.29 | 7,453 |
| 2018-05-31 | $22.24 | $22.25 | $22.08 | $22.08 | $22.08 | 10,655 |
| 2018-05-30 | $22.51 | $22.57 | $22.37 | $22.47 | $22.47 | 18,009 |
| 2018-05-29 | $22.90 | $22.90 | $22.56 | $22.61 | $22.61 | 7,133 |
| 2018-05-25 | $22.35 | $22.54 | $22.35 | $22.54 | $22.54 | 3,879 |
| 2018-05-24 | $22.03 | $22.37 | $22.03 | $22.33 | $22.33 | 6,603 |
| 2018-05-23 | $22.34 | $22.43 | $22.28 | $22.40 | $22.40 | 8,186 |
| 2018-05-22 | $22.50 | $22.50 | $22.32 | $22.39 | $22.39 | 14,395 |
| 2018-05-21 | $22.37 | $22.45 | $22.36 | $22.43 | $22.43 | 5,001 |
| 2018-05-18 | $22.50 | $22.65 | $22.50 | $22.53 | $22.53 | 12,148 |
| 2018-05-17 | $22.45 | $22.81 | $22.45 | $22.73 | $22.73 | 8,639 |
| 2018-05-16 | $22.70 | $22.79 | $22.70 | $22.79 | $22.79 | 5,838 |
| 2018-05-15 | $23.00 | $23.00 | $22.62 | $22.75 | $22.75 | 11,098 |
| 2018-05-14 | $23.16 | $23.27 | $23.16 | $23.21 | $23.21 | 11,324 |
| 2018-05-11 | $23.02 | $23.36 | $23.02 | $23.06 | $23.06 | 4,298 |
| 2018-05-10 | $22.55 | $22.85 | $22.55 | $22.80 | $22.80 | 3,005 |
| 2018-05-09 | $23.30 | $23.93 | $23.30 | $23.70 | $23.70 | 2,075 |
| 2018-05-08 | $24.84 | $24.84 | $24.58 | $24.70 | $24.70 | 11,150 |
| 2018-05-07 | $24.84 | $24.84 | $24.47 | $24.62 | $24.62 | 4,828 |
| 2018-05-04 | $24.31 | $24.34 | $24.20 | $24.34 | $24.34 | 7,442 |
| 2018-05-03 | $24.11 | $24.22 | $24.11 | $24.15 | $24.15 | 4,269 |
| 2018-05-02 | $24.07 | $24.18 | $24.02 | $24.05 | $24.05 | 10,093 |
| 2018-05-01 | $24.25 | $24.28 | $24.19 | $24.28 | $24.28 | 9,137 |
| 2018-04-30 | $24.70 | $24.70 | $24.57 | $24.57 | $24.57 | 6,262 |
| 2018-04-27 | $24.72 | $24.72 | $24.59 | $24.72 | $24.72 | 1,934 |
| 2018-04-26 | $24.71 | $24.84 | $24.66 | $24.75 | $24.75 | 6,327 |
| 2018-04-25 | $24.35 | $24.43 | $24.35 | $24.43 | $24.43 | 3,062 |
| 2018-04-24 | $24.43 | $24.48 | $24.42 | $24.42 | $24.42 | 4,880 |
| 2018-04-23 | $25.06 | $25.06 | $24.48 | $24.51 | $24.51 | 3,480 |
| 2018-04-20 | $25.06 | $25.08 | $24.96 | $25.02 | $25.02 | 5,819 |
| 2018-04-19 | $25.12 | $25.37 | $25.04 | $25.06 | $25.06 | 5,844 |
| 2018-04-18 | $25.12 | $25.21 | $25.11 | $25.19 | $25.19 | 7,942 |
| 2018-04-17 | $24.92 | $24.98 | $24.86 | $24.93 | $24.93 | 11,562 |
| 2018-04-16 | $24.77 | $24.78 | $24.69 | $24.69 | $24.69 | 2,685 |
| 2018-04-13 | $24.36 | $24.38 | $24.26 | $24.38 | $24.38 | 7,698 |
| 2018-04-12 | $24.83 | $24.83 | $24.39 | $24.41 | $24.41 | 2,833 |
| 2018-04-11 | $23.82 | $24.31 | $23.82 | $24.24 | $24.24 | 5,443 |
| 2018-04-10 | $24.80 | $24.83 | $24.62 | $24.72 | $24.72 | 18,940 |
| 2018-04-09 | $25.65 | $25.69 | $25.53 | $25.60 | $25.60 | 5,256 |
| 2018-04-06 | $25.72 | $25.72 | $25.29 | $25.31 | $25.31 | 3,265 |
| 2018-04-05 | $25.30 | $25.45 | $25.30 | $25.36 | $25.36 | 39,384 |
| 2018-04-04 | $25.05 | $25.24 | $25.04 | $25.24 | $25.24 | 100,600 |
| 2018-04-03 | $25.02 | $25.02 | $24.90 | $24.99 | $24.99 | 155,652 |
| 2018-04-02 | $24.55 | $24.56 | $24.48 | $24.56 | $24.56 | 3,303 |
| 2018-03-29 | $23.93 | $24.55 | $23.93 | $24.50 | $24.50 | 285,685 |
| 2018-03-28 | $24.14 | $24.14 | $23.75 | $23.87 | $23.87 | 69,698 |
| 2018-03-27 | $24.01 | $24.27 | $23.87 | $23.95 | $23.95 | 6,450 |
| 2018-03-26 | $24.21 | $24.21 | $23.84 | $23.94 | $23.94 | 12,388 |
| 2018-03-23 | $23.64 | $23.64 | $23.39 | $23.39 | $23.39 | 10,514 |
| 2018-03-22 | $23.49 | $23.50 | $23.41 | $23.41 | $23.41 | 5,823 |
| 2018-03-21 | $23.48 | $23.61 | $23.44 | $23.53 | $23.53 | 16,615 |
| 2018-03-20 | $23.46 | $23.47 | $23.38 | $23.44 | $23.44 | 5,270 |
| 2018-03-19 | $23.31 | $23.31 | $23.14 | $23.17 | $23.17 | 3,385 |
| 2018-03-16 | $24.06 | $24.07 | $23.73 | $24.06 | $24.06 | 10,441 |
| 2018-03-15 | $23.58 | $23.89 | $23.58 | $23.82 | $23.82 | 3,560 |
| 2018-03-14 | $23.25 | $23.60 | $23.25 | $23.44 | $23.44 | 4,405 |
| 2018-03-13 | $22.95 | $22.95 | $22.67 | $22.67 | $22.67 | 6,249 |
| 2018-03-12 | $22.87 | $23.12 | $22.78 | $22.83 | $22.83 | 39,871 |
| 2018-03-09 | $23.00 | $23.15 | $23.00 | $23.13 | $23.13 | 3,161 |
| 2018-03-08 | $23.58 | $23.58 | $23.42 | $23.56 | $23.56 | 3,015 |
| 2018-03-07 | $23.04 | $23.20 | $23.04 | $23.18 | $23.18 | 8,674 |
| 2018-03-06 | $23.56 | $23.60 | $23.49 | $23.60 | $23.60 | 5,336 |
| 2018-03-05 | $23.30 | $23.49 | $23.30 | $23.49 | $23.49 | 4,593 |
| 2018-03-02 | $22.86 | $23.07 | $22.80 | $23.05 | $23.05 | 14,026 |
| 2018-03-01 | $23.02 | $23.02 | $22.92 | $22.95 | $22.95 | 5,495 |
| 2018-02-28 | $23.00 | $23.28 | $22.96 | $23.08 | $23.08 | 6,012 |
| 2018-02-27 | $23.37 | $23.37 | $23.17 | $23.17 | $23.17 | 10,661 |
| 2018-02-26 | $23.72 | $23.90 | $23.53 | $23.66 | $23.66 | 13,313 |
| 2018-02-23 | $23.91 | $23.91 | $23.62 | $23.79 | $23.79 | 5,776 |
| 2018-02-22 | $23.70 | $23.70 | $23.62 | $23.66 | $23.66 | 5,469 |
| 2018-02-21 | $23.28 | $23.39 | $23.17 | $23.17 | $23.17 | 3,664 |
| 2018-02-20 | $23.50 | $23.50 | $23.23 | $23.25 | $23.25 | 8,665 |
| 2018-02-16 | $24.11 | $24.22 | $24.06 | $24.20 | $24.20 | 4,094 |
| 2018-02-15 | $23.81 | $23.84 | $22.97 | $23.83 | $23.83 | 10,491 |
| 2018-02-14 | $22.85 | $23.15 | $22.85 | $23.11 | $23.11 | 14,720 |
| 2018-02-13 | $23.24 | $23.34 | $23.22 | $23.29 | $23.29 | 17,685 |
| 2018-02-12 | $23.50 | $23.50 | $22.87 | $23.17 | $23.17 | 12,408 |
| 2018-02-09 | $23.09 | $23.09 | $22.52 | $22.84 | $22.84 | 14,361 |
| 2018-02-08 | $23.21 | $23.21 | $22.43 | $22.43 | $22.43 | 19,825 |
| 2018-02-07 | $23.06 | $23.20 | $22.98 | $23.04 | $23.04 | 39,385 |
| 2018-02-06 | $23.28 | $23.36 | $22.99 | $23.26 | $23.26 | 28,148 |
| 2018-02-05 | $23.58 | $23.58 | $23.21 | $23.22 | $23.22 | 8,325 |
| 2018-02-02 | $24.06 | $24.06 | $23.84 | $23.84 | $23.84 | 5,906 |
| 2018-02-01 | $24.22 | $24.30 | $24.15 | $24.20 | $24.20 | 7,414 |
| 2018-01-31 | $23.93 | $23.98 | $23.84 | $23.95 | $23.95 | 5,764 |
| 2018-01-30 | $24.14 | $24.14 | $23.95 | $24.04 | $24.04 | 8,799 |
| 2018-01-29 | $24.02 | $24.11 | $24.01 | $24.08 | $24.08 | 7,952 |
| 2018-01-26 | $24.11 | $24.44 | $24.11 | $24.28 | $24.28 | 18,737 |
| 2018-01-25 | $24.16 | $24.20 | $24.01 | $24.11 | $24.11 | 6,913 |
| 2018-01-24 | $24.39 | $24.49 | $24.24 | $24.31 | $24.31 | 10,337 |
| 2018-01-23 | $24.08 | $24.64 | $24.04 | $24.64 | $24.64 | 13,139 |
| 2018-01-22 | $22.98 | $23.13 | $22.98 | $23.13 | $23.13 | 10,059 |
| 2018-01-19 | $22.86 | $22.87 | $22.79 | $22.87 | $22.87 | 11,994 |
| 2018-01-18 | $22.64 | $22.69 | $22.59 | $22.66 | $22.66 | 10,410 |
| 2018-01-17 | $22.70 | $22.84 | $22.70 | $22.79 | $22.79 | 7,202 |
| 2018-01-16 | $22.63 | $22.69 | $22.55 | $22.55 | $22.55 | 28,323 |
| 2018-01-12 | $21.90 | $21.96 | $21.77 | $21.92 | $21.92 | 25,289 |
| 2018-01-11 | $22.37 | $22.42 | $22.27 | $22.34 | $22.34 | 36,913 |
| 2018-01-10 | $22.49 | $22.65 | $22.40 | $22.50 | $22.50 | 19,585 |
| 2018-01-09 | $22.66 | $22.66 | $22.40 | $22.54 | $22.54 | 7,206 |
| 2018-01-08 | $22.44 | $22.65 | $22.44 | $22.62 | $22.62 | 66,972 |
| 2018-01-05 | $22.47 | $22.47 | $22.32 | $22.40 | $22.40 | 10,604 |
| 2018-01-04 | $22.76 | $22.76 | $22.27 | $22.46 | $22.46 | 135,657 |
| 2018-01-03 | $22.69 | $22.69 | $22.39 | $22.54 | $22.54 | 10,121 |
| 2018-01-02 | $22.34 | $22.37 | $22.32 | $22.33 | $22.33 | 16,423 |
| 2017-12-29 | $22.32 | $22.36 | $22.22 | $22.28 | $22.28 | 9,097 |
| 2017-12-28 | $22.44 | $22.53 | $22.25 | $22.26 | $22.26 | 11,480 |
| 2017-12-27 | $22.42 | $22.64 | $22.36 | $22.44 | $22.44 | 27,245 |
| 2017-12-26 | $22.91 | $22.91 | $22.69 | $22.73 | $22.73 | 6,992 |
| 2017-12-22 | $22.67 | $22.79 | $22.53 | $22.61 | $22.61 | 11,522 |
| 2017-12-21 | $22.58 | $22.64 | $22.54 | $22.59 | $22.59 | 10,744 |
| 2017-12-20 | $22.69 | $22.69 | $22.60 | $22.64 | $22.64 | 13,571 |
| 2017-12-19 | $22.99 | $22.99 | $22.82 | $22.89 | $22.89 | 19,544 |
| 2017-12-18 | $23.11 | $23.20 | $23.02 | $23.07 | $23.07 | 18,384 |
| 2017-12-15 | $23.03 | $23.21 | $22.85 | $22.96 | $22.96 | 139,582 |
| 2017-12-14 | $22.67 | $22.71 | $22.61 | $22.70 | $22.70 | 35,004 |
| 2017-12-13 | $22.41 | $22.56 | $22.41 | $22.52 | $22.52 | 8,917 |
| 2017-12-12 | $22.38 | $22.53 | $22.36 | $22.45 | $22.45 | 28,944 |
| 2017-12-11 | $22.25 | $22.32 | $22.10 | $22.25 | $22.25 | 33,684 |
| 2017-12-08 | $22.09 | $22.10 | $22.03 | $22.06 | $22.06 | 37,310 |
| 2017-12-07 | $21.54 | $21.84 | $21.54 | $21.78 | $21.78 | 22,261 |
| 2017-12-06 | $21.45 | $21.63 | $21.45 | $21.60 | $21.60 | 23,251 |
| 2017-12-05 | $21.18 | $21.23 | $21.12 | $21.16 | $21.16 | 38,136 |
| 2017-12-04 | $21.01 | $21.19 | $21.01 | $21.10 | $21.10 | 18,771 |
| 2017-12-01 | $21.00 | $21.41 | $21.00 | $21.12 | $21.12 | 118,367 |
| 2017-11-30 | $21.71 | $21.71 | $21.58 | $21.58 | $21.58 | 27,048 |
| 2017-11-29 | $21.72 | $21.72 | $21.43 | $21.49 | $21.49 | 14,234 |
| 2017-11-28 | $21.79 | $21.79 | $21.68 | $21.74 | $21.74 | 15,558 |
| 2017-11-27 | $21.88 | $21.88 | $21.63 | $21.73 | $21.73 | 11,464 |
| 2017-11-24 | $22.27 | $22.27 | $21.92 | $22.02 | $22.02 | 6,444 |
| 2017-11-22 | $21.53 | $21.81 | $21.53 | $21.81 | $21.81 | 13,080 |
| 2017-11-21 | $21.88 | $21.88 | $21.78 | $21.84 | $21.84 | 16,323 |
| 2017-11-20 | $21.87 | $21.87 | $21.62 | $21.70 | $21.70 | 4,345 |
| 2017-11-17 | $21.61 | $21.64 | $21.59 | $21.60 | $21.60 | 9,736 |
| 2017-11-16 | $21.44 | $21.50 | $21.44 | $21.47 | $21.47 | 4,774 |
| 2017-11-15 | $21.19 | $21.34 | $21.19 | $21.30 | $21.30 | 11,752 |
| 2017-11-14 | $21.28 | $21.31 | $21.26 | $21.30 | $21.30 | 11,440 |
| 2017-11-13 | $21.31 | $21.36 | $21.30 | $21.36 | $21.36 | 7,832 |
| 2017-11-10 | $21.67 | $21.70 | $21.65 | $21.70 | $21.70 | 3,143 |
| 2017-11-09 | $21.89 | $21.89 | $21.74 | $21.82 | $21.82 | 29,261 |
| 2017-11-08 | $21.83 | $21.92 | $21.82 | $21.90 | $21.90 | 5,568 |
| 2017-11-07 | $21.64 | $21.94 | $21.64 | $21.94 | $21.94 | 6,050 |
| 2017-11-06 | $22.04 | $22.09 | $22.04 | $22.09 | $22.09 | 2,133 |
| 2017-11-03 | $22.50 | $22.67 | $22.32 | $22.45 | $22.45 | 44,344 |
| 2017-11-02 | $22.47 | $22.50 | $22.32 | $22.50 | $22.50 | 9,783 |
| 2017-11-01 | $23.31 | $23.31 | $22.86 | $22.90 | $22.90 | 26,148 |
| 2017-10-31 | $22.88 | $22.88 | $22.81 | $22.87 | $22.87 | 9,328 |
| 2017-10-30 | $22.61 | $22.66 | $22.60 | $22.63 | $22.63 | 7,724 |
| 2017-10-27 | $22.58 | $22.66 | $22.58 | $22.66 | $22.66 | 5,001 |
| 2017-10-26 | $22.73 | $22.84 | $22.73 | $22.77 | $22.77 | 7,945 |
| 2017-10-25 | $23.00 | $23.00 | $22.62 | $22.76 | $22.76 | 9,987 |
| 2017-10-24 | $23.01 | $23.10 | $23.01 | $23.03 | $23.03 | 3,687 |
| 2017-10-23 | $22.97 | $23.04 | $22.96 | $23.04 | $23.04 | 3,952 |
| 2017-10-20 | $23.23 | $23.23 | $22.81 | $22.92 | $22.92 | 6,650 |
| 2017-10-19 | $22.85 | $22.99 | $22.85 | $22.98 | $22.98 | 3,821 |
| 2017-10-18 | $22.80 | $23.15 | $22.80 | $23.15 | $23.15 | 3,637 |
| 2017-10-17 | $23.09 | $23.16 | $23.06 | $23.16 | $23.16 | 2,718 |
| 2017-10-16 | $23.00 | $23.37 | $23.00 | $23.28 | $23.28 | 2,944 |
| 2017-10-13 | $23.03 | $23.12 | $23.02 | $23.09 | $23.09 | 4,678 |
| 2017-10-12 | $22.64 | $22.76 | $22.64 | $22.67 | $22.67 | 5,738 |
| 2017-10-11 | $22.85 | $22.86 | $22.78 | $22.85 | $22.85 | 4,573 |
| 2017-10-10 | $22.63 | $22.68 | $22.59 | $22.61 | $22.61 | 5,694 |
| 2017-10-09 | $22.38 | $22.38 | $22.33 | $22.38 | $22.38 | 3,200 |
| 2017-10-06 | $22.44 | $22.49 | $22.20 | $22.37 | $22.37 | 5,742 |
| 2017-10-05 | $22.34 | $22.56 | $22.34 | $22.49 | $22.49 | 8,085 |
| 2017-10-04 | $22.38 | $22.45 | $22.33 | $22.33 | $22.33 | 6,836 |
| 2017-10-03 | $22.24 | $22.36 | $22.23 | $22.36 | $22.36 | 18,467 |
| 2017-10-02 | $22.05 | $22.13 | $22.03 | $22.09 | $22.09 | 8,195 |
| 2017-09-29 | $22.19 | $22.28 | $22.19 | $22.21 | $22.21 | 3,506 |
| 2017-09-28 | $22.48 | $22.48 | $22.12 | $22.17 | $22.17 | 17,733 |
| 2017-09-27 | $22.19 | $22.39 | $21.98 | $22.12 | $22.12 | 6,286 |
| 2017-09-26 | $22.59 | $22.59 | $22.39 | $22.41 | $22.41 | 5,807 |
| 2017-09-25 | $22.47 | $22.54 | $22.47 | $22.48 | $22.48 | 5,438 |
| 2017-09-22 | $22.56 | $22.71 | $22.52 | $22.67 | $22.67 | 5,007 |
| 2017-09-21 | $22.55 | $22.55 | $22.33 | $22.37 | $22.37 | 7,205 |
| 2017-09-20 | $22.93 | $22.99 | $22.82 | $22.91 | $22.91 | 12,020 |
| 2017-09-19 | $23.53 | $23.53 | $23.34 | $23.35 | $23.35 | 5,706 |
| 2017-09-18 | $23.34 | $23.34 | $23.05 | $23.19 | $23.19 | 6,868 |
| 2017-09-15 | $23.31 | $23.31 | $23.01 | $23.02 | $23.02 | 11,505 |
| 2017-09-14 | $23.67 | $23.73 | $23.64 | $23.73 | $23.73 | 528,853 |
| 2017-09-13 | $23.42 | $23.51 | $23.42 | $23.51 | $23.51 | 3,876 |
| 2017-09-12 | $23.19 | $23.26 | $23.19 | $23.26 | $23.26 | 484,410 |
| 2017-09-11 | $23.34 | $23.37 | $23.28 | $23.31 | $23.31 | 4,309 |
| 2017-09-08 | $23.49 | $23.49 | $23.38 | $23.38 | $23.38 | 1,937 |
| 2017-09-07 | $23.48 | $23.48 | $23.38 | $23.42 | $23.42 | 4,601 |
| 2017-09-06 | $23.20 | $23.20 | $23.02 | $23.09 | $23.09 | 8,027 |
| 2017-09-05 | $22.47 | $22.73 | $22.47 | $22.73 | $22.73 | 5,295 |
| 2017-09-01 | $22.78 | $22.79 | $22.64 | $22.70 | $22.70 | 5,670 |
| 2017-08-31 | $23.09 | $23.09 | $22.96 | $23.08 | $23.08 | 4,787 |
| 2017-08-30 | $23.45 | $23.45 | $23.00 | $23.15 | $23.15 | 23,530 |
| 2017-08-29 | $23.50 | $23.66 | $23.50 | $23.58 | $23.58 | 5,231 |
| 2017-08-28 | $23.50 | $23.50 | $23.38 | $23.50 | $23.50 | 5,735 |
| 2017-08-25 | $23.43 | $23.48 | $23.43 | $23.44 | $23.44 | 2,929 |
| 2017-08-24 | $23.50 | $23.57 | $23.42 | $23.42 | $23.42 | 7,007 |
| 2017-08-23 | $23.98 | $23.98 | $23.87 | $23.89 | $23.89 | 2,476 |
| 2017-08-22 | $24.08 | $24.12 | $24.04 | $24.11 | $24.11 | 73,060 |
| 2017-08-21 | $23.77 | $23.82 | $23.71 | $23.78 | $23.78 | 15,971 |
| 2017-08-18 | $23.90 | $23.90 | $23.78 | $23.89 | $23.89 | 2,631 |
| 2017-08-17 | $23.50 | $23.52 | $23.46 | $23.46 | $23.46 | 15,416 |
| 2017-08-16 | $23.50 | $23.68 | $23.42 | $23.60 | $23.60 | 6,211 |
| 2017-08-15 | $23.79 | $23.79 | $23.65 | $23.66 | $23.66 | 6,600 |
| 2017-08-14 | $24.38 | $24.38 | $23.83 | $24.08 | $24.08 | 2,643 |
| 2017-08-11 | $23.76 | $24.38 | $23.76 | $24.24 | $24.24 | 9,300 |
| 2017-08-10 | $24.10 | $24.26 | $24.10 | $24.25 | $24.25 | 1,309 |
| 2017-08-09 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 3,561 |
| 2017-08-08 | $23.87 | $23.87 | $23.77 | $23.77 | $23.77 | 1,463 |
| 2017-08-07 | $24.77 | $24.77 | $24.00 | $24.20 | $24.20 | 4,334 |
| 2017-08-04 | $24.43 | $24.88 | $24.43 | $24.61 | $24.61 | 36,807 |
| 2017-08-03 | $24.90 | $25.11 | $24.66 | $24.88 | $24.88 | 6,581 |
| 2017-08-02 | $24.46 | $24.87 | $24.35 | $24.74 | $24.74 | 7,173 |
| 2017-08-01 | $24.90 | $24.90 | $24.49 | $24.67 | $24.67 | 18,082 |
| 2017-07-31 | $24.40 | $24.51 | $24.18 | $24.51 | $24.51 | 115,075 |
| 2017-07-28 | $24.85 | $24.87 | $24.50 | $24.87 | $24.87 | 7,340 |
| 2017-07-27 | $24.67 | $24.84 | $24.60 | $24.60 | $24.60 | 2,800 |
| 2017-07-26 | $24.30 | $24.30 | $24.10 | $24.30 | $24.30 | 2,016 |
| 2017-07-25 | $23.76 | $24.20 | $23.76 | $23.89 | $23.89 | 2,253 |
| 2017-07-24 | $24.00 | $24.22 | $23.98 | $24.22 | $24.22 | 32,276 |
| 2017-07-21 | $24.00 | $24.00 | $23.56 | $23.87 | $23.87 | 7,601 |
| 2017-07-20 | $24.00 | $24.00 | $23.67 | $23.76 | $23.76 | 7,533 |
| 2017-07-19 | $23.47 | $23.95 | $23.47 | $23.75 | $23.75 | 2,908 |
| 2017-07-18 | $23.81 | $23.81 | $23.33 | $23.66 | $23.66 | 175,839 |
| 2017-07-17 | $23.59 | $23.59 | $23.07 | $23.36 | $23.36 | 10,119 |
| 2017-07-14 | $23.39 | $23.57 | $23.12 | $23.57 | $23.57 | 2,517 |
| 2017-07-13 | $23.00 | $23.00 | $22.79 | $22.84 | $22.84 | 24,637 |
| 2017-07-12 | $23.19 | $23.19 | $22.79 | $22.95 | $22.95 | 5,155 |
| 2017-07-11 | $22.85 | $22.88 | $22.47 | $22.86 | $22.86 | 6,048 |
| 2017-07-10 | $22.88 | $22.88 | $22.56 | $22.71 | $22.71 | 4,823 |
| 2017-07-07 | $22.61 | $22.94 | $22.61 | $22.94 | $22.94 | 3,544 |
| 2017-07-06 | $22.62 | $22.62 | $22.55 | $22.57 | $22.57 | 8,884 |
| 2017-07-05 | $22.96 | $22.96 | $22.68 | $22.75 | $22.75 | 4,907 |
| 2017-07-03 | $22.92 | $22.93 | $22.70 | $22.70 | $22.70 | 6,363 |
| 2017-06-30 | $23.23 | $23.23 | $23.10 | $23.18 | $23.18 | 11,317 |
| 2017-06-29 | $23.40 | $23.43 | $23.11 | $23.15 | $23.15 | 8,437 |
| 2017-06-28 | $23.53 | $23.53 | $23.41 | $23.51 | $23.51 | 5,454 |
| 2017-06-27 | $23.42 | $23.43 | $23.24 | $23.42 | $23.42 | 8,043 |
| 2017-06-26 | $23.68 | $23.68 | $23.51 | $23.54 | $23.54 | 16,134 |
| 2017-06-23 | $24.07 | $24.07 | $23.74 | $23.74 | $23.74 | 9,382 |
| 2017-06-22 | $24.24 | $24.81 | $24.24 | $24.44 | $24.44 | 12,088 |
| 2017-06-21 | $24.68 | $24.76 | $24.59 | $24.73 | $24.73 | 5,731 |
| 2017-06-20 | $24.55 | $24.70 | $24.42 | $24.66 | $24.66 | 3,963 |
| 2017-06-19 | $24.43 | $24.43 | $24.38 | $24.42 | $24.42 | 6,995 |
| 2017-06-16 | $24.35 | $24.42 | $24.35 | $24.40 | $24.40 | 12,021 |
| 2017-06-15 | $24.31 | $24.35 | $24.27 | $24.35 | $24.35 | 21,032 |
| 2017-06-14 | $24.65 | $24.72 | $24.56 | $24.60 | $24.60 | 9,763 |
| 2017-06-13 | $24.70 | $24.80 | $24.70 | $24.77 | $24.77 | 3,558 |
| 2017-06-12 | $24.69 | $24.71 | $24.63 | $24.71 | $24.71 | 4,692 |
| 2017-06-09 | $24.19 | $24.29 | $24.12 | $24.27 | $24.27 | 7,859 |
| 2017-06-08 | $24.61 | $24.68 | $24.56 | $24.68 | $24.68 | 14,553 |
| 2017-06-07 | $24.84 | $24.85 | $24.76 | $24.79 | $24.79 | 9,250 |
| 2017-06-06 | $24.63 | $24.69 | $24.63 | $24.68 | $24.68 | 8,743 |
| 2017-06-05 | $24.87 | $24.90 | $24.84 | $24.87 | $24.87 | 4,631 |
| 2017-06-02 | $24.68 | $24.70 | $24.63 | $24.70 | $24.70 | 8,938 |
| 2017-06-01 | $24.54 | $24.62 | $24.54 | $24.62 | $24.62 | 5,727 |
| 2017-05-31 | $24.27 | $24.29 | $24.24 | $24.28 | $24.28 | 4,572 |
| 2017-05-30 | $23.77 | $24.06 | $23.77 | $24.03 | $24.03 | 5,489 |
| 2017-05-26 | $24.02 | $24.02 | $23.73 | $23.77 | $23.77 | 7,353 |
| 2017-05-25 | $23.93 | $23.93 | $23.83 | $23.84 | $23.84 | 11,666 |
| 2017-05-24 | $23.87 | $23.99 | $23.87 | $23.99 | $23.99 | 3,622 |
| 2017-05-23 | $23.98 | $23.98 | $23.89 | $23.89 | $23.89 | 4,140 |
| 2017-05-22 | $23.80 | $23.90 | $23.78 | $23.89 | $23.89 | 8,121 |
| 2017-05-19 | $23.71 | $23.82 | $23.69 | $23.70 | $23.70 | 72,882 |
| 2017-05-18 | $23.54 | $23.54 | $23.45 | $23.48 | $23.48 | 13,228 |
| 2017-05-17 | $23.81 | $23.84 | $23.75 | $23.80 | $23.80 | 45,419 |
| 2017-05-16 | $23.59 | $23.64 | $23.57 | $23.62 | $23.62 | 7,464 |
| 2017-05-15 | $23.54 | $23.56 | $23.50 | $23.56 | $23.56 | 10,888 |
| 2017-05-12 | $23.30 | $23.33 | $23.27 | $23.32 | $23.32 | 6,855 |
| 2017-05-11 | $23.00 | $23.03 | $22.96 | $23.00 | $23.00 | 11,448 |
| 2017-05-10 | $22.93 | $22.95 | $22.88 | $22.94 | $22.94 | 7,332 |
| 2017-05-09 | $22.86 | $22.87 | $22.78 | $22.85 | $22.85 | 11,466 |
| 2017-05-08 | $23.11 | $23.20 | $23.05 | $23.06 | $23.06 | 32,190 |
| 2017-05-05 | $22.65 | $22.65 | $22.64 | $22.65 | $22.65 | 18,464 |
| 2017-05-04 | $22.55 | $22.63 | $22.54 | $22.62 | $22.62 | 27,069 |
| 2017-05-03 | $22.58 | $22.58 | $22.52 | $22.57 | $22.57 | 15,900 |
| 2017-05-02 | $22.58 | $22.59 | $22.55 | $22.58 | $22.58 | 6,140 |
| 2017-05-01 | $22.85 | $22.88 | $22.81 | $22.84 | $22.84 | 6,295 |
| 2017-04-28 | $22.52 | $22.80 | $22.22 | $22.80 | $22.80 | 14,695 |
| 2017-04-27 | $22.68 | $22.68 | $22.39 | $22.55 | $22.55 | 5,776 |
| 2017-04-26 | $22.24 | $22.30 | $22.21 | $22.25 | $22.25 | 8,239 |
| 2017-04-25 | $22.28 | $22.28 | $22.18 | $22.20 | $22.20 | 10,265 |
| 2017-04-24 | $22.28 | $22.35 | $22.26 | $22.31 | $22.31 | 5,584 |
| 2017-04-21 | $22.11 | $22.14 | $22.09 | $22.11 | $22.11 | 26,569 |
| 2017-04-20 | $22.05 | $22.13 | $22.05 | $22.09 | $22.09 | 5,431 |
| 2017-04-19 | $22.13 | $22.13 | $22.08 | $22.10 | $22.10 | 9,190 |
| 2017-04-18 | $21.71 | $21.78 | $21.69 | $21.78 | $21.78 | 13,268 |
| 2017-04-17 | $21.76 | $21.84 | $21.76 | $21.79 | $21.79 | 14,150 |
| 2017-04-13 | $21.53 | $21.53 | $21.47 | $21.50 | $21.50 | 12,045 |
| 2017-04-12 | $21.43 | $21.51 | $21.42 | $21.51 | $21.51 | 11,798 |
| 2017-04-11 | $21.55 | $21.62 | $21.50 | $21.58 | $21.58 | 21,516 |
| 2017-04-10 | $21.33 | $21.34 | $21.27 | $21.32 | $21.32 | 13,161 |
| 2017-04-07 | $21.59 | $21.78 | $21.47 | $21.47 | $21.47 | 15,327 |
| 2017-04-06 | $21.72 | $21.73 | $21.47 | $21.47 | $21.47 | 7,567 |
| 2017-04-05 | $21.58 | $21.66 | $21.44 | $21.55 | $21.55 | 13,597 |
| 2017-04-04 | $21.35 | $21.69 | $21.35 | $21.50 | $21.50 | 4,616 |
| 2017-04-03 | $21.46 | $21.79 | $21.45 | $21.51 | $21.33 | 10,867 |
| 2017-03-31 | $21.09 | $21.31 | $20.99 | $21.11 | $20.93 | 8,353 |
| 2017-03-30 | $21.29 | $21.49 | $21.12 | $21.27 | $21.09 | 18,390 |
| 2017-03-29 | $21.80 | $21.80 | $21.56 | $21.66 | $21.48 | 11,718 |
| 2017-03-28 | $21.38 | $21.75 | $21.38 | $21.75 | $21.57 | 12,094 |
| 2017-03-27 | $21.11 | $21.34 | $21.11 | $21.32 | $21.14 | 36,606 |
| 2017-03-24 | $21.42 | $21.43 | $21.12 | $21.32 | $21.14 | 16,433 |
| 2017-03-23 | $21.25 | $21.35 | $21.16 | $21.35 | $21.17 | 34,997 |
| 2017-03-22 | $20.69 | $21.06 | $20.69 | $21.05 | $20.88 | 14,163 |
| 2017-03-21 | $20.94 | $21.21 | $20.94 | $21.11 | $20.93 | 36,562 |
| 2017-03-20 | $20.83 | $20.85 | $20.80 | $20.84 | $20.67 | 16,493 |
| 2017-03-17 | $20.69 | $20.93 | $20.69 | $20.91 | $20.74 | 55,416 |
| 2017-03-16 | $20.87 | $20.87 | $20.59 | $20.59 | $20.42 | 40,898 |
| 2017-03-15 | $20.99 | $21.31 | $20.87 | $21.31 | $21.13 | 27,916 |
| 2017-03-14 | $20.90 | $21.20 | $20.90 | $21.20 | $21.02 | 22,895 |
| 2017-03-13 | $21.00 | $21.00 | $20.76 | $20.85 | $20.68 | 287,140 |
| 2017-03-10 | $20.74 | $20.91 | $20.74 | $20.84 | $20.66 | 52,762 |
| 2017-03-09 | $20.74 | $20.84 | $20.56 | $20.72 | $20.55 | 110,728 |
| 2017-03-08 | $20.68 | $20.86 | $20.41 | $20.54 | $20.37 | 292,885 |
| 2017-03-07 | $20.71 | $21.00 | $20.71 | $20.86 | $20.69 | 305,718 |
| 2017-03-06 | $20.85 | $20.85 | $20.66 | $20.66 | $20.49 | 148,192 |
| 2017-03-03 | $20.76 | $20.96 | $20.56 | $20.70 | $20.53 | 279,619 |
| 2017-03-02 | $20.78 | $20.90 | $20.73 | $20.86 | $20.69 | 162,460 |
| 2017-03-01 | $21.05 | $21.05 | $20.89 | $21.02 | $20.85 | 200,630 |
| 2017-02-28 | $20.76 | $21.07 | $20.74 | $20.94 | $20.77 | 177,291 |
| 2017-02-27 | $21.03 | $21.23 | $20.80 | $20.96 | $20.78 | 185,372 |
| 2017-02-24 | $21.22 | $21.22 | $21.02 | $21.11 | $20.93 | 208,145 |
| 2017-02-23 | $20.80 | $21.10 | $20.80 | $21.02 | $20.85 | 305,724 |
| 2017-02-22 | $20.77 | $20.77 | $20.63 | $20.66 | $20.49 | 265,930 |
| 2017-02-21 | $20.35 | $20.68 | $20.35 | $20.62 | $20.45 | 87,116 |
| 2017-02-17 | $20.09 | $20.25 | $20.09 | $20.22 | $20.05 | 323,091 |
| 2017-02-16 | $20.30 | $20.39 | $20.08 | $20.31 | $20.14 | 208,247 |
| 2017-02-15 | $19.79 | $19.91 | $19.79 | $19.91 | $19.74 | 842,417 |
| 2017-02-14 | $19.96 | $20.14 | $19.79 | $19.82 | $19.66 | 743,599 |
| 2017-02-13 | $20.60 | $20.75 | $20.60 | $20.64 | $20.47 | 765,592 |
| 2017-02-10 | $21.08 | $21.08 | $20.60 | $20.93 | $20.75 | 134,619 |
| 2017-02-09 | $21.05 | $21.18 | $21.02 | $21.13 | $20.95 | 143,598 |
| 2017-02-08 | $20.70 | $21.34 | $20.70 | $21.16 | $20.98 | 148,864 |
| 2017-02-07 | $20.74 | $21.24 | $20.74 | $21.05 | $20.88 | 171,569 |
| 2017-02-06 | $21.12 | $21.24 | $20.93 | $21.18 | $21.00 | 169,506 |
| 2017-02-03 | $20.85 | $21.42 | $20.85 | $21.23 | $21.05 | 195,075 |
| 2017-02-02 | $20.98 | $21.21 | $20.98 | $21.19 | $21.01 | 52,714 |
| 2017-02-01 | $21.20 | $21.20 | $21.11 | $21.13 | $20.95 | 468,999 |
| 2017-01-31 | $21.20 | $21.22 | $20.95 | $20.99 | $20.82 | 273,317 |
| 2017-01-30 | $20.82 | $21.00 | $20.68 | $21.00 | $20.83 | 195,604 |
| 2017-01-27 | $20.61 | $20.92 | $20.61 | $20.81 | $20.64 | 244,721 |
| 2017-01-26 | $20.94 | $21.39 | $20.94 | $21.07 | $20.90 | 26,158 |
| 2017-01-25 | $21.38 | $21.38 | $21.00 | $21.20 | $21.02 | 39,866 |
| 2017-01-24 | $21.21 | $21.49 | $20.92 | $21.24 | $21.06 | 42,361 |
| 2017-01-23 | $21.00 | $21.17 | $20.82 | $21.16 | $20.98 | 33,892 |
| 2017-01-20 | $21.22 | $21.22 | $20.71 | $21.15 | $20.97 | 37,396 |
| 2017-01-19 | $20.83 | $21.00 | $20.60 | $20.63 | $20.46 | 57,527 |
| 2017-01-18 | $21.03 | $21.03 | $20.62 | $20.65 | $20.48 | 35,372 |
| 2017-01-17 | $20.91 | $21.08 | $20.75 | $20.95 | $20.78 | 90,669 |
| 2017-01-13 | $21.12 | $21.40 | $21.08 | $21.26 | $21.08 | 28,129 |
| 2017-01-12 | $21.38 | $21.38 | $21.05 | $21.16 | $20.98 | 60,778 |
| 2017-01-11 | $21.00 | $21.17 | $20.79 | $21.05 | $20.87 | 29,505 |
| 2017-01-10 | $20.99 | $21.30 | $20.99 | $21.17 | $20.99 | 28,228 |
| 2017-01-09 | $21.35 | $21.63 | $21.05 | $21.45 | $21.27 | 55,536 |
| 2017-01-06 | $21.37 | $21.52 | $21.20 | $21.27 | $21.09 | 50,968 |
| 2017-01-05 | $21.16 | $21.32 | $21.02 | $21.28 | $21.10 | 42,977 |
| 2017-01-04 | $20.76 | $21.26 | $20.76 | $21.17 | $20.99 | 38,360 |
| 2017-01-03 | $20.45 | $20.99 | $20.45 | $20.82 | $20.65 | 61,118 |
| 2016-12-30 | $21.17 | $21.17 | $20.42 | $20.78 | $20.61 | 43,542 |
| 2016-12-29 | $20.49 | $20.80 | $20.49 | $20.78 | $20.61 | 29,906 |
| 2016-12-28 | $20.52 | $20.87 | $20.48 | $20.70 | $20.53 | 41,908 |
| 2016-12-27 | $20.59 | $21.05 | $20.55 | $20.84 | $20.49 | 52,692 |
| 2016-12-23 | $20.95 | $21.04 | $20.90 | $21.03 | $20.68 | 60,364 |
| 2016-12-22 | $21.02 | $21.07 | $20.70 | $21.01 | $20.66 | 330,095 |
| 2016-12-21 | $20.47 | $21.03 | $20.47 | $20.70 | $20.36 | 63,342 |
| 2016-12-20 | $20.61 | $21.23 | $20.61 | $20.91 | $20.56 | 60,020 |
| 2016-12-19 | $20.53 | $21.05 | $20.53 | $20.86 | $20.51 | 44,684 |
| 2016-12-16 | $20.55 | $20.72 | $20.52 | $20.60 | $20.25 | 51,689 |
| 2016-12-15 | $20.80 | $20.80 | $20.30 | $20.53 | $20.19 | 61,131 |
| 2016-12-14 | $20.88 | $21.02 | $20.45 | $20.45 | $20.11 | 52,413 |
| 2016-12-13 | $21.10 | $21.23 | $20.86 | $21.23 | $20.88 | 64,823 |
| 2016-12-12 | $20.62 | $20.75 | $20.61 | $20.75 | $20.41 | 38,541 |
| 2016-12-09 | $20.30 | $20.86 | $20.24 | $20.53 | $20.18 | 46,049 |
| 2016-12-08 | $21.05 | $21.05 | $20.50 | $20.69 | $20.35 | 40,752 |
| 2016-12-07 | $20.00 | $20.26 | $20.00 | $20.22 | $19.88 | 34,038 |
| 2016-12-06 | $20.21 | $20.70 | $20.17 | $20.50 | $20.16 | 48,537 |
| 2016-12-05 | $20.61 | $20.80 | $20.35 | $20.68 | $20.34 | 30,365 |
| 2016-12-02 | $20.94 | $20.94 | $20.61 | $20.72 | $20.38 | 43,504 |
| 2016-12-01 | $21.05 | $21.26 | $20.97 | $21.08 | $20.73 | 26,179 |
| 2016-11-30 | $21.75 | $21.82 | $21.45 | $21.58 | $21.22 | 42,595 |
| 2016-11-29 | $21.19 | $21.19 | $20.71 | $21.03 | $20.68 | 57,287 |
| 2016-11-28 | $20.61 | $20.94 | $20.61 | $20.63 | $20.29 | 28,287 |
| 2016-11-25 | $20.74 | $20.82 | $20.66 | $20.69 | $20.35 | 47,690 |
| 2016-11-23 | $20.95 | $21.09 | $20.85 | $20.98 | $20.63 | 56,153 |
| 2016-11-22 | $20.87 | $21.10 | $20.63 | $21.01 | $20.66 | 75,198 |
| 2016-11-21 | $20.36 | $20.70 | $20.36 | $20.66 | $20.32 | 43,982 |
| 2016-11-18 | $20.93 | $21.06 | $20.65 | $20.65 | $20.31 | 54,478 |
| 2016-11-17 | $21.10 | $21.10 | $20.73 | $21.06 | $20.71 | 108,645 |
| 2016-11-16 | $21.06 | $21.06 | $20.70 | $20.88 | $20.53 | 50,481 |
| 2016-11-15 | $20.68 | $21.26 | $20.68 | $21.07 | $20.72 | 53,017 |
| 2016-11-14 | $21.29 | $21.35 | $20.75 | $21.07 | $20.72 | 63,813 |
| 2016-11-11 | $21.77 | $21.77 | $21.24 | $21.58 | $21.22 | 26,032 |
| 2016-11-10 | $22.07 | $22.72 | $22.07 | $22.42 | $22.05 | 29,613 |
| 2016-11-09 | $22.59 | $22.70 | $22.26 | $22.38 | $22.01 | 24,273 |
| 2016-11-08 | $21.99 | $22.54 | $21.99 | $22.31 | $21.94 | 33,473 |
| 2016-11-07 | $22.70 | $22.88 | $22.62 | $22.67 | $22.29 | 19,344 |
| 2016-11-04 | $23.14 | $23.36 | $23.05 | $23.18 | $22.80 | 45,497 |
| 2016-11-03 | $22.33 | $22.55 | $22.18 | $22.55 | $22.18 | 26,582 |
| 2016-11-02 | $21.89 | $22.26 | $21.79 | $22.21 | $21.84 | 28,162 |
| 2016-11-01 | $21.98 | $22.16 | $21.82 | $22.09 | $21.72 | 27,259 |
| 2016-10-31 | $21.93 | $22.00 | $21.84 | $21.94 | $21.57 | 21,872 |
| 2016-10-28 | $21.78 | $21.97 | $21.78 | $21.90 | $21.53 | 20,684 |
| 2016-10-27 | $21.65 | $21.91 | $21.65 | $21.84 | $21.48 | 17,358 |
| 2016-10-26 | $21.65 | $21.98 | $21.65 | $21.92 | $21.56 | 25,127 |
| 2016-10-25 | $21.48 | $21.66 | $21.22 | $21.31 | $20.96 | 25,774 |
| 2016-10-24 | $21.88 | $21.88 | $21.36 | $21.58 | $21.22 | 13,891 |
| 2016-10-21 | $21.19 | $21.67 | $21.19 | $21.53 | $21.17 | 19,182 |
| 2016-10-20 | $21.68 | $21.88 | $21.43 | $21.62 | $21.26 | 30,793 |
| 2016-10-19 | $21.70 | $21.89 | $21.70 | $21.75 | $21.39 | 13,147 |
| 2016-10-18 | $21.86 | $21.86 | $21.55 | $21.76 | $21.40 | 21,121 |
| 2016-10-17 | $21.05 | $21.15 | $21.05 | $21.10 | $20.75 | 56,482 |
| 2016-10-14 | $21.03 | $21.21 | $20.84 | $21.00 | $20.65 | 27,827 |
| 2016-10-13 | $21.25 | $21.34 | $21.14 | $21.29 | $20.94 | 30,714 |
| 2016-10-12 | $21.36 | $21.42 | $21.25 | $21.29 | $20.94 | 25,806 |
| 2016-10-11 | $21.26 | $21.41 | $21.26 | $21.28 | $20.93 | 15,399 |
| 2016-10-10 | $21.63 | $21.63 | $21.42 | $21.48 | $21.12 | 22,057 |
| 2016-10-07 | $21.61 | $21.95 | $21.32 | $21.48 | $21.12 | 30,744 |
| 2016-10-06 | $21.79 | $21.79 | $21.46 | $21.56 | $21.20 | 11,214 |
| 2016-10-05 | $21.50 | $21.75 | $21.50 | $21.64 | $21.28 | 31,827 |
| 2016-10-04 | $21.63 | $21.73 | $21.48 | $21.53 | $21.17 | 19,358 |
| 2016-10-03 | $21.56 | $21.73 | $21.40 | $21.70 | $21.34 | 42,883 |
| 2016-09-30 | $21.31 | $21.70 | $21.31 | $21.69 | $21.33 | 29,081 |
| 2016-09-29 | $21.96 | $22.00 | $21.65 | $21.83 | $21.47 | 10,353 |
| 2016-09-28 | $21.99 | $22.00 | $21.79 | $22.00 | $21.63 | 26,538 |
| 2016-09-27 | $21.59 | $21.78 | $21.59 | $21.78 | $21.42 | 28,339 |
| 2016-09-26 | $21.23 | $21.33 | $21.10 | $21.32 | $20.96 | 82,954 |
| 2016-09-23 | $21.47 | $21.65 | $21.47 | $21.61 | $21.25 | 27,877 |
| 2016-09-22 | $21.68 | $21.68 | $21.48 | $21.54 | $21.18 | 14,561 |
| 2016-09-21 | $21.25 | $21.45 | $21.04 | $21.18 | $20.83 | 76,493 |
| 2016-09-20 | $20.57 | $20.71 | $20.57 | $20.63 | $20.29 | 24,495 |
| 2016-09-19 | $20.60 | $20.60 | $20.47 | $20.50 | $20.16 | 22,293 |
| 2016-09-16 | $20.24 | $20.73 | $20.24 | $20.44 | $20.10 | 45,521 |
| 2016-09-15 | $20.00 | $20.58 | $20.00 | $20.34 | $20.00 | 89,096 |
| 2016-09-14 | $20.60 | $20.62 | $20.51 | $20.55 | $20.21 | 32,690 |
| 2016-09-13 | $21.00 | $21.08 | $20.85 | $21.00 | $20.65 | 35,332 |
| 2016-09-12 | $20.63 | $20.76 | $20.56 | $20.76 | $20.42 | 36,228 |
| 2016-09-09 | $20.64 | $20.79 | $20.47 | $20.53 | $20.19 | 26,232 |
| 2016-09-08 | $21.02 | $21.10 | $20.96 | $21.04 | $20.69 | 30,420 |
| 2016-09-07 | $21.23 | $21.41 | $21.02 | $21.17 | $20.82 | 25,544 |
| 2016-09-06 | $20.44 | $20.83 | $20.44 | $20.77 | $20.43 | 24,507 |
| 2016-09-02 | $20.16 | $20.42 | $20.12 | $20.25 | $19.91 | 24,179 |
| 2016-09-01 | $19.94 | $20.06 | $19.94 | $20.06 | $19.73 | 31,034 |
| 2016-08-31 | $19.97 | $19.97 | $19.73 | $19.84 | $19.51 | 33,157 |
| 2016-08-30 | $20.23 | $20.45 | $20.23 | $20.44 | $20.10 | 29,764 |
| 2016-08-29 | $20.43 | $20.43 | $20.10 | $20.23 | $19.89 | 23,969 |
| 2016-08-26 | $21.23 | $21.35 | $21.08 | $21.16 | $20.81 | 32,112 |
| 2016-08-25 | $21.27 | $21.27 | $20.97 | $21.18 | $20.83 | 24,893 |
| 2016-08-24 | $21.25 | $21.25 | $20.97 | $21.11 | $20.76 | 25,174 |
| 2016-08-23 | $21.20 | $21.35 | $21.08 | $21.15 | $20.80 | 19,082 |
| 2016-08-22 | $20.62 | $20.62 | $20.36 | $20.61 | $20.26 | 21,427 |
| 2016-08-19 | $20.76 | $20.76 | $20.62 | $20.76 | $20.42 | 36,731 |
| 2016-08-18 | $21.09 | $21.15 | $21.01 | $21.14 | $20.78 | 28,760 |
| 2016-08-17 | $20.97 | $21.07 | $20.95 | $21.06 | $20.71 | 40,322 |
| 2016-08-16 | $22.05 | $22.05 | $21.92 | $21.98 | $21.62 | 23,631 |
| 2016-08-15 | $22.20 | $22.60 | $22.20 | $22.45 | $22.08 | 26,197 |
| 2016-08-12 | $21.79 | $21.98 | $21.79 | $21.91 | $21.55 | 29,735 |
| 2016-08-11 | $21.65 | $21.65 | $21.46 | $21.55 | $21.19 | 24,590 |
| 2016-08-10 | $21.30 | $21.69 | $21.30 | $21.48 | $21.12 | 31,914 |
| 2016-08-09 | $21.03 | $21.22 | $20.88 | $21.13 | $20.78 | 53,116 |
| 2016-08-08 | $20.45 | $20.54 | $20.36 | $20.40 | $20.06 | 35,097 |
| 2016-08-05 | $20.70 | $20.81 | $20.60 | $20.75 | $20.41 | 122,350 |
| 2016-08-04 | $21.05 | $21.75 | $20.60 | $21.68 | $21.32 | 59,691 |
| 2016-08-03 | $20.71 | $21.11 | $20.71 | $21.03 | $20.68 | 41,770 |
| 2016-08-02 | $21.14 | $21.69 | $21.14 | $21.52 | $21.16 | 32,316 |
| 2016-08-01 | $21.84 | $21.85 | $21.58 | $21.69 | $21.33 | 27,711 |
| 2016-07-29 | $21.76 | $21.76 | $21.50 | $21.66 | $21.30 | 14,065 |
| 2016-07-28 | $20.91 | $21.40 | $20.91 | $21.30 | $20.95 | 24,865 |
| 2016-07-27 | $21.68 | $21.87 | $21.40 | $21.71 | $21.35 | 31,219 |
| 2016-07-26 | $22.21 | $22.21 | $21.56 | $21.89 | $21.52 | 29,963 |
| 2016-07-25 | $22.36 | $22.36 | $21.96 | $22.17 | $21.80 | 22,219 |
| 2016-07-22 | $22.50 | $22.63 | $22.35 | $22.51 | $22.13 | 19,298 |
| 2016-07-21 | $22.26 | $22.45 | $22.13 | $22.31 | $21.94 | 23,211 |
| 2016-07-20 | $22.32 | $22.93 | $22.32 | $22.53 | $22.15 | 31,724 |
| 2016-07-19 | $22.09 | $22.43 | $22.09 | $22.34 | $21.97 | 37,314 |
| 2016-07-18 | $21.81 | $21.97 | $21.68 | $21.70 | $21.33 | 24,288 |
| 2016-07-15 | $21.94 | $22.21 | $21.58 | $21.70 | $21.34 | 44,328 |
| 2016-07-14 | $22.46 | $22.46 | $22.10 | $22.21 | $21.84 | 25,192 |
| 2016-07-13 | $21.65 | $22.03 | $21.65 | $21.83 | $21.47 | 26,895 |
| 2016-07-12 | $22.91 | $22.95 | $21.96 | $22.45 | $22.08 | 51,954 |
| 2016-07-11 | $23.08 | $23.66 | $23.08 | $23.60 | $23.21 | 18,362 |
| 2016-07-08 | $23.15 | $23.42 | $23.10 | $23.42 | $23.03 | 43,133 |
| 2016-07-07 | $23.07 | $23.29 | $22.92 | $23.16 | $22.77 | 31,013 |
| 2016-07-06 | $22.58 | $22.80 | $22.38 | $22.80 | $22.42 | 29,240 |
| 2016-07-05 | $22.68 | $22.83 | $22.68 | $22.78 | $22.40 | 23,759 |
| 2016-07-01 | $22.67 | $22.79 | $22.61 | $22.76 | $22.38 | 43,263 |
| 2016-06-30 | $22.21 | $22.57 | $22.21 | $22.50 | $22.13 | 30,022 |
| 2016-06-29 | $22.44 | $22.69 | $22.44 | $22.61 | $22.23 | 44,412 |
| 2016-06-28 | $21.81 | $22.05 | $21.81 | $21.96 | $21.60 | 36,748 |
| 2016-06-27 | $22.07 | $22.07 | $21.43 | $21.55 | $21.19 | 34,071 |
| 2016-06-24 | $21.99 | $22.46 | $21.95 | $22.17 | $21.64 | 31,873 |
| 2016-06-23 | $23.52 | $23.60 | $23.38 | $23.60 | $23.03 | 37,705 |
| 2016-06-22 | $23.50 | $23.62 | $23.43 | $23.49 | $22.92 | 24,720 |
| 2016-06-21 | $23.71 | $23.89 | $23.55 | $23.76 | $23.19 | 12,379 |
| 2016-06-20 | $23.55 | $23.55 | $23.22 | $23.33 | $22.77 | 32,997 |
| 2016-06-17 | $23.00 | $23.02 | $22.74 | $22.94 | $22.39 | 40,495 |
| 2016-06-16 | $23.22 | $23.44 | $22.99 | $23.21 | $22.65 | 41,822 |
| 2016-06-15 | $23.26 | $23.52 | $23.00 | $23.18 | $22.62 | 41,316 |
| 2016-06-14 | $23.24 | $23.80 | $23.24 | $23.62 | $23.05 | 22,056 |
| 2016-06-13 | $24.15 | $24.15 | $23.60 | $23.90 | $23.32 | 44,678 |
| 2016-06-10 | $23.71 | $23.71 | $23.53 | $23.53 | $22.96 | 23,840 |
| 2016-06-09 | $24.13 | $24.13 | $23.70 | $24.05 | $23.47 | 23,557 |
| 2016-06-08 | $24.02 | $24.20 | $23.88 | $23.98 | $23.40 | 32,949 |
| 2016-06-07 | $24.24 | $24.24 | $24.04 | $24.15 | $23.56 | 35,480 |
| 2016-06-06 | $23.85 | $24.22 | $23.85 | $24.15 | $23.57 | 34,284 |
| 2016-06-03 | $23.53 | $23.76 | $23.35 | $23.70 | $23.13 | 57,769 |
| 2016-06-02 | $23.04 | $23.28 | $22.88 | $23.15 | $22.59 | 59,545 |
| 2016-06-01 | $23.16 | $23.41 | $22.87 | $23.14 | $22.58 | 90,497 |
| 2016-05-31 | $23.36 | $23.56 | $23.22 | $23.44 | $22.87 | 49,262 |
| 2016-05-27 | $23.19 | $23.45 | $23.00 | $23.37 | $22.81 | 29,369 |
| 2016-05-26 | $22.98 | $23.25 | $22.98 | $23.23 | $22.67 | 213,855 |
| 2016-05-25 | $22.75 | $22.99 | $22.75 | $22.83 | $22.28 | 167,251 |
| 2016-05-24 | $22.90 | $23.15 | $22.90 | $23.10 | $22.54 | 402,071 |
| 2016-05-23 | $22.67 | $23.00 | $22.67 | $22.80 | $22.25 | 171,298 |
| 2016-05-20 | $23.34 | $23.59 | $23.05 | $23.25 | $22.69 | 234,597 |
| 2016-05-19 | $23.03 | $23.41 | $23.00 | $23.30 | $22.74 | 54,039 |
| 2016-05-18 | $23.84 | $24.00 | $23.78 | $23.81 | $23.23 | 18,878 |
| 2016-05-17 | $23.91 | $24.29 | $23.91 | $24.20 | $23.61 | 16,226 |
| 2016-05-16 | $24.48 | $24.48 | $24.13 | $24.40 | $23.81 | 18,979 |
| 2016-05-13 | $24.40 | $24.55 | $24.40 | $24.46 | $23.87 | 39,301 |
| 2016-05-12 | $23.78 | $24.40 | $23.78 | $24.02 | $23.44 | 37,316 |
| 2016-05-11 | $24.04 | $24.34 | $23.92 | $24.05 | $23.47 | 27,276 |
| 2016-05-10 | $24.12 | $24.56 | $24.12 | $24.55 | $23.96 | 23,943 |
| 2016-05-09 | $24.46 | $24.46 | $23.95 | $24.12 | $23.54 | 39,431 |
| 2016-05-06 | $23.89 | $24.56 | $23.89 | $24.31 | $23.73 | 15,742 |
| 2016-05-05 | $24.30 | $24.43 | $24.00 | $24.16 | $23.58 | 35,364 |
| 2016-05-04 | $24.00 | $24.40 | $23.99 | $24.28 | $23.70 | 22,658 |
| 2016-05-03 | $23.06 | $24.15 | $23.06 | $24.15 | $23.57 | 36,347 |
| 2016-05-02 | $23.50 | $23.62 | $22.85 | $23.59 | $23.02 | 22,275 |
| 2016-04-29 | $21.83 | $21.83 | $21.51 | $21.61 | $21.09 | 20,189 |
| 2016-04-28 | $21.40 | $22.09 | $21.40 | $21.79 | $21.27 | 18,927 |
| 2016-04-27 | $22.09 | $22.37 | $21.80 | $22.25 | $21.72 | 25,399 |
| 2016-04-26 | $21.24 | $21.81 | $21.24 | $21.31 | $20.80 | 20,351 |
| 2016-04-25 | $21.02 | $21.40 | $21.02 | $21.40 | $20.89 | 27,246 |
| 2016-04-22 | $22.31 | $22.31 | $21.96 | $22.15 | $21.62 | 50,402 |
| 2016-04-21 | $22.55 | $23.13 | $22.55 | $22.78 | $22.23 | 22,804 |
| 2016-04-20 | $22.99 | $22.99 | $22.54 | $22.75 | $22.20 | 75,041 |
| 2016-04-19 | $22.05 | $22.66 | $22.05 | $22.32 | $21.78 | 40,222 |
| 2016-04-18 | $22.09 | $22.25 | $21.93 | $22.15 | $21.62 | 16,208 |
| 2016-04-15 | $21.93 | $22.20 | $21.93 | $22.08 | $21.55 | 31,245 |
| 2016-04-14 | $21.97 | $22.37 | $21.97 | $22.30 | $21.76 | 21,898 |
| 2016-04-13 | $21.75 | $22.34 | $21.75 | $22.09 | $21.55 | 39,947 |
| 2016-04-12 | $21.30 | $21.80 | $21.30 | $21.75 | $21.23 | 27,140 |
| 2016-04-11 | $21.50 | $22.11 | $21.50 | $21.72 | $21.20 | 27,902 |
| 2016-04-08 | $22.08 | $22.64 | $22.08 | $22.33 | $21.79 | 22,653 |
| 2016-04-07 | $21.62 | $22.02 | $21.62 | $21.81 | $21.29 | 31,350 |
| 2016-04-06 | $21.35 | $21.81 | $21.35 | $21.60 | $21.08 | 20,395 |
| 2016-04-05 | $21.68 | $21.70 | $21.16 | $21.61 | $21.09 | 32,134 |
| 2016-04-04 | $22.15 | $22.15 | $21.60 | $21.85 | $21.32 | 24,895 |
| 2016-04-01 | $21.33 | $21.62 | $21.33 | $21.60 | $21.08 | 28,379 |
| 2016-03-31 | $22.26 | $22.70 | $22.26 | $22.50 | $21.96 | 29,533 |
| 2016-03-30 | $22.57 | $23.00 | $22.57 | $23.00 | $22.45 | 28,104 |
| 2016-03-29 | $22.07 | $22.45 | $21.89 | $22.45 | $21.91 | 49,023 |
| 2016-03-28 | $21.78 | $22.06 | $21.51 | $21.79 | $21.27 | 25,656 |
| 2016-03-24 | $20.99 | $21.68 | $20.99 | $21.44 | $20.92 | 30,935 |
| 2016-03-23 | $21.73 | $21.73 | $21.26 | $21.40 | $20.89 | 48,160 |
| 2016-03-22 | $21.01 | $21.51 | $21.01 | $21.29 | $20.78 | 31,596 |
| 2016-03-21 | $21.03 | $21.64 | $21.03 | $21.16 | $20.65 | 17,699 |
| 2016-03-18 | $20.97 | $21.50 | $20.97 | $21.25 | $20.74 | 23,659 |
| 2016-03-17 | $21.50 | $21.80 | $21.50 | $21.75 | $21.23 | 20,819 |
| 2016-03-16 | $21.27 | $21.85 | $21.27 | $21.71 | $21.19 | 32,606 |
| 2016-03-15 | $21.47 | $21.64 | $21.38 | $21.56 | $21.04 | 20,033 |
| 2016-03-14 | $21.65 | $21.65 | $21.03 | $21.55 | $21.03 | 40,409 |
| 2016-03-11 | $21.24 | $21.70 | $21.24 | $21.70 | $21.18 | 33,014 |
| 2016-03-10 | $21.35 | $21.43 | $20.95 | $21.11 | $20.60 | 43,766 |
| 2016-03-09 | $21.15 | $21.30 | $20.94 | $21.06 | $20.55 | 24,393 |
| 2016-03-08 | $20.40 | $20.82 | $20.40 | $20.82 | $20.32 | 31,399 |
| 2016-03-07 | $20.52 | $20.88 | $20.52 | $20.84 | $20.34 | 36,934 |
| 2016-03-04 | $21.11 | $21.45 | $21.11 | $21.31 | $20.80 | 46,960 |
| 2016-03-03 | $20.80 | $20.93 | $20.64 | $20.77 | $20.27 | 36,964 |
| 2016-03-02 | $20.95 | $21.20 | $20.95 | $21.20 | $20.69 | 38,635 |
| 2016-03-01 | $21.00 | $21.79 | $21.00 | $21.54 | $21.02 | 35,676 |
| 2016-02-29 | $20.99 | $21.46 | $20.99 | $21.36 | $20.85 | 42,331 |
| 2016-02-26 | $21.53 | $22.06 | $21.53 | $21.86 | $21.33 | 53,386 |
| 2016-02-25 | $22.05 | $22.05 | $21.75 | $21.87 | $21.34 | 33,337 |
| 2016-02-24 | $21.14 | $21.67 | $21.14 | $21.60 | $21.08 | 64,789 |
| 2016-02-23 | $21.46 | $21.55 | $21.30 | $21.44 | $20.92 | 40,393 |
| 2016-02-22 | $22.44 | $22.44 | $21.96 | $22.25 | $21.72 | 42,475 |
| 2016-02-19 | $20.76 | $21.00 | $20.51 | $20.99 | $20.49 | 36,287 |
| 2016-02-18 | $20.38 | $20.92 | $20.38 | $20.57 | $20.08 | 46,754 |
| 2016-02-17 | $20.15 | $20.45 | $20.15 | $20.45 | $19.96 | 44,195 |
| 2016-02-16 | $20.19 | $20.19 | $20.05 | $20.18 | $19.70 | 49,205 |
| 2016-02-12 | $21.69 | $21.87 | $20.85 | $21.25 | $20.74 | 52,596 |
| 2016-02-11 | $22.23 | $22.44 | $22.14 | $22.30 | $21.76 | 50,583 |
| 2016-02-10 | $22.35 | $22.87 | $22.35 | $22.46 | $21.92 | 36,596 |
| 2016-02-09 | $22.64 | $23.00 | $22.64 | $22.94 | $22.38 | 42,642 |
| 2016-02-08 | $22.79 | $22.79 | $22.36 | $22.42 | $21.88 | 34,587 |
| 2016-02-05 | $22.91 | $23.00 | $22.74 | $22.79 | $22.24 | 39,005 |
| 2016-02-04 | $23.24 | $23.63 | $23.24 | $23.45 | $22.89 | 102,125 |
| 2016-02-03 | $23.80 | $24.00 | $23.66 | $23.99 | $23.41 | 36,756 |
| 2016-02-02 | $23.87 | $23.87 | $23.45 | $23.53 | $22.96 | 35,439 |
| 2016-02-01 | $23.28 | $23.62 | $23.28 | $23.54 | $22.97 | 32,788 |
| 2016-01-29 | $23.17 | $23.17 | $22.76 | $23.13 | $22.57 | 41,694 |
| 2016-01-28 | $22.73 | $23.11 | $22.73 | $22.99 | $22.44 | 39,095 |
| 2016-01-27 | $22.72 | $22.72 | $22.34 | $22.54 | $22.00 | 24,036 |
| 2016-01-26 | $22.63 | $22.85 | $22.63 | $22.85 | $22.30 | 21,220 |
| 2016-01-25 | $21.80 | $22.31 | $21.80 | $22.02 | $21.49 | 40,155 |
| 2016-01-22 | $21.82 | $21.84 | $21.35 | $21.84 | $21.32 | 289,356 |
| 2016-01-21 | $20.47 | $21.02 | $20.47 | $20.96 | $20.46 | 35,082 |
| 2016-01-20 | $21.98 | $21.98 | $21.54 | $21.81 | $21.29 | 53,726 |
| 2016-01-19 | $22.68 | $22.92 | $22.60 | $22.68 | $22.13 | 43,949 |
| 2016-01-15 | $22.26 | $22.40 | $22.11 | $22.22 | $21.69 | 46,612 |
| 2016-01-14 | $22.39 | $22.62 | $22.27 | $22.51 | $21.97 | 31,413 |
| 2016-01-13 | $22.37 | $22.60 | $22.06 | $22.17 | $21.64 | 33,888 |
| 2016-01-12 | $21.84 | $22.33 | $21.83 | $21.99 | $21.46 | 41,224 |
| 2016-01-11 | $21.71 | $21.82 | $21.56 | $21.82 | $21.30 | 51,948 |
| 2016-01-08 | $21.99 | $22.17 | $21.63 | $21.76 | $21.24 | 41,884 |
| 2016-01-07 | $21.71 | $22.15 | $21.71 | $22.03 | $21.50 | 34,882 |
| 2016-01-06 | $22.05 | $22.12 | $21.84 | $22.04 | $21.51 | 38,023 |
| 2016-01-05 | $21.83 | $22.02 | $21.83 | $21.98 | $21.45 | 30,380 |
| 2016-01-04 | $21.72 | $21.86 | $21.70 | $21.85 | $21.32 | 30,761 |
| 2015-12-31 | $22.16 | $22.23 | $21.95 | $22.03 | $21.50 | 25,057 |
| 2015-12-30 | $22.21 | $22.21 | $22.03 | $22.09 | $21.56 | 23,140 |
| 2015-12-29 | $22.01 | $22.20 | $21.83 | $22.02 | $21.49 | 37,488 |
| 2015-12-28 | $21.82 | $22.19 | $21.76 | $21.89 | $21.21 | 61,742 |
| 2015-12-24 | $22.05 | $22.07 | $21.86 | $22.04 | $21.36 | 76,617 |
| 2015-12-23 | $22.22 | $22.33 | $22.20 | $22.30 | $21.61 | 40,448 |
| 2015-12-22 | $22.05 | $22.21 | $21.99 | $22.18 | $21.50 | 38,697 |
| 2015-12-21 | $22.31 | $22.31 | $22.05 | $22.21 | $21.52 | 49,602 |
| 2015-12-18 | $21.72 | $22.04 | $21.72 | $21.88 | $21.20 | 34,128 |
| 2015-12-17 | $22.01 | $22.01 | $21.73 | $21.76 | $21.09 | 35,539 |
| 2015-12-16 | $21.70 | $21.70 | $21.35 | $21.49 | $20.83 | 30,570 |
| 2015-12-15 | $21.12 | $21.40 | $21.12 | $21.33 | $20.67 | 26,965 |
| 2015-12-14 | $21.40 | $21.40 | $21.25 | $21.38 | $20.72 | 46,233 |
| 2015-12-11 | $21.00 | $21.05 | $20.86 | $20.89 | $20.25 | 32,892 |
| 2015-12-10 | $21.04 | $21.65 | $21.04 | $21.50 | $20.84 | 63,394 |
| 2015-12-09 | $20.55 | $20.69 | $20.51 | $20.68 | $20.04 | 58,651 |
| 2015-12-08 | $20.89 | $20.95 | $20.86 | $20.92 | $20.27 | 68,945 |
| 2015-12-07 | $20.58 | $20.60 | $20.53 | $20.60 | $19.96 | 33,928 |
| 2015-12-04 | $19.96 | $20.05 | $19.87 | $20.05 | $19.43 | 21,291 |
| 2015-12-03 | $20.04 | $20.06 | $19.85 | $20.00 | $19.38 | 40,543 |
| 2015-12-02 | $19.83 | $20.00 | $19.83 | $19.88 | $19.27 | 23,438 |
| 2015-12-01 | $19.75 | $19.75 | $19.54 | $19.64 | $19.03 | 26,190 |
| 2015-11-30 | $19.60 | $19.62 | $19.53 | $19.55 | $18.95 | 30,990 |
| 2015-11-27 | $20.29 | $20.29 | $19.95 | $20.04 | $19.42 | 57,440 |
| 2015-11-25 | $20.06 | $20.06 | $19.84 | $19.92 | $19.31 | 39,610 |
| 2015-11-24 | $20.15 | $20.15 | $19.94 | $20.10 | $19.48 | 33,037 |
| 2015-11-23 | $20.03 | $20.08 | $20.01 | $20.07 | $19.45 | 27,010 |
| 2015-11-20 | $20.11 | $20.13 | $20.02 | $20.06 | $19.44 | 39,538 |
| 2015-11-19 | $20.03 | $20.03 | $19.96 | $19.99 | $19.37 | 24,825 |
| 2015-11-18 | $19.44 | $19.61 | $19.42 | $19.58 | $18.97 | 53,422 |
| 2015-11-17 | $19.25 | $19.37 | $19.25 | $19.32 | $18.72 | 20,834 |
| 2015-11-16 | $19.44 | $19.66 | $19.28 | $19.66 | $19.05 | 62,588 |
| 2015-11-13 | $19.73 | $19.73 | $19.62 | $19.64 | $19.03 | 32,480 |
| 2015-11-12 | $19.55 | $19.76 | $19.55 | $19.62 | $19.01 | 48,143 |
| 2015-11-11 | $19.78 | $19.95 | $19.78 | $19.87 | $19.26 | 30,100 |
| 2015-11-10 | $19.74 | $19.76 | $19.60 | $19.73 | $19.12 | 24,132 |
| 2015-11-09 | $19.85 | $19.89 | $19.65 | $19.73 | $19.12 | 65,717 |
| 2015-11-06 | $19.94 | $19.94 | $19.77 | $19.91 | $19.30 | 41,200 |
| 2015-11-05 | $20.21 | $20.26 | $20.06 | $20.22 | $19.60 | 63,126 |
| 2015-11-04 | $20.03 | $20.03 | $19.44 | $19.49 | $18.89 | 47,286 |
| 2015-11-03 | $19.97 | $20.12 | $19.96 | $20.09 | $19.47 | 51,525 |
| 2015-11-02 | $20.01 | $20.01 | $19.57 | $20.01 | $19.39 | 24,500 |
| 2015-10-30 | $20.26 | $20.26 | $20.10 | $20.16 | $19.54 | 29,643 |
| 2015-10-29 | $19.94 | $20.00 | $19.90 | $20.00 | $19.38 | 22,366 |
| 2015-10-28 | $20.23 | $20.23 | $20.03 | $20.17 | $19.55 | 30,105 |
| 2015-10-27 | $19.90 | $20.31 | $19.90 | $20.19 | $19.57 | 24,201 |
| 2015-10-26 | $20.02 | $20.35 | $20.02 | $20.18 | $19.56 | 25,715 |
| 2015-10-23 | $20.22 | $20.37 | $20.21 | $20.36 | $19.73 | 17,643 |
| 2015-10-22 | $19.84 | $19.95 | $19.65 | $19.75 | $19.14 | 25,372 |
| 2015-10-21 | $19.51 | $19.55 | $19.48 | $19.51 | $18.91 | 24,645 |
| 2015-10-20 | $19.28 | $19.29 | $19.24 | $19.27 | $18.68 | 16,147 |
| 2015-10-19 | $19.60 | $19.60 | $19.27 | $19.54 | $18.94 | 24,267 |
| 2015-10-16 | $19.37 | $19.64 | $19.33 | $19.61 | $19.00 | 77,967 |
| 2015-10-15 | $19.18 | $19.39 | $19.18 | $19.33 | $18.73 | 33,668 |
| 2015-10-14 | $19.23 | $19.23 | $19.03 | $19.14 | $18.55 | 23,916 |
| 2015-10-13 | $19.28 | $19.60 | $19.23 | $19.50 | $18.90 | 193,138 |
| 2015-10-12 | $19.20 | $19.21 | $19.10 | $19.20 | $18.60 | 55,976 |
| 2015-10-09 | $19.20 | $19.20 | $19.03 | $19.16 | $18.56 | 32,486 |
| 2015-10-08 | $18.65 | $19.10 | $18.65 | $19.02 | $18.43 | 21,467 |
| 2015-10-07 | $19.01 | $19.16 | $19.01 | $19.11 | $18.52 | 22,604 |
| 2015-10-06 | $19.22 | $19.39 | $19.22 | $19.38 | $18.78 | 55,826 |
| 2015-10-05 | $18.97 | $19.20 | $18.97 | $19.17 | $18.57 | 36,600 |
| 2015-10-02 | $18.53 | $18.71 | $18.44 | $18.71 | $18.13 | 66,629 |
| 2015-10-01 | $18.88 | $18.97 | $18.76 | $18.85 | $18.27 | 21,253 |
| 2015-09-30 | $19.17 | $19.25 | $18.96 | $19.25 | $18.66 | 38,196 |
| 2015-09-29 | $18.38 | $18.74 | $18.38 | $18.53 | $17.96 | 26,048 |
| 2015-09-28 | $18.81 | $18.81 | $18.41 | $18.55 | $17.98 | 69,191 |
| 2015-09-25 | $18.46 | $19.00 | $18.46 | $18.82 | $18.24 | 18,572 |
| 2015-09-24 | $18.00 | $18.32 | $18.00 | $18.14 | $17.58 | 21,289 |
| 2015-09-23 | $18.39 | $18.39 | $18.16 | $18.29 | $17.73 | 18,097 |
| 2015-09-22 | $18.35 | $18.37 | $18.28 | $18.30 | $17.74 | 31,075 |
| 2015-09-21 | $18.60 | $18.80 | $18.41 | $18.42 | $17.85 | 24,789 |
| 2015-09-18 | $18.51 | $18.56 | $18.43 | $18.45 | $17.88 | 14,677 |
| 2015-09-17 | $18.75 | $19.00 | $18.64 | $18.95 | $18.37 | 21,955 |
| 2015-09-16 | $18.85 | $18.85 | $18.62 | $18.79 | $18.21 | 45,306 |
| 2015-09-15 | $18.90 | $19.05 | $18.82 | $19.04 | $18.45 | 285,144 |
| 2015-09-14 | $18.71 | $18.90 | $18.51 | $18.90 | $18.32 | 13,355 |
| 2015-09-11 | $18.49 | $18.77 | $18.49 | $18.75 | $18.17 | 45,454 |
| 2015-09-10 | $18.63 | $18.65 | $18.54 | $18.58 | $18.01 | 25,199 |
| 2015-09-09 | $19.01 | $19.01 | $18.58 | $18.58 | $18.00 | 42,601 |
| 2015-09-08 | $19.08 | $19.35 | $19.07 | $19.34 | $18.74 | 89,199 |
| 2015-09-04 | $19.17 | $19.30 | $19.17 | $19.27 | $18.68 | 19,057 |
| 2015-09-03 | $20.03 | $20.09 | $19.93 | $20.09 | $19.47 | 23,475 |
| 2015-09-02 | $19.88 | $20.03 | $19.88 | $20.03 | $19.41 | 32,234 |
| 2015-09-01 | $20.18 | $20.32 | $20.18 | $20.22 | $19.60 | 50,003 |
| 2015-08-31 | $21.15 | $21.16 | $21.12 | $21.13 | $20.48 | 29,733 |