Invesco DB US Dollar Index Bearish Fund (UDN) Exchange: NYSE ARCA
Data as of April 23, 2024
$17.81 ($0.10) 0.56%
Invesco DB US Dollar Index Bearish Fund - Daily Information
Click for more stock information on Invesco DB US Dollar Index Bearish Fund.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $17.75 |
| Previous Close | $17.81 |
| High | $17.82 |
| Low | $17.75 |
| Adjusted Open | $17.75 |
| Previous Adjusted Close | $17.81 |
| Adjusted High | $17.82 |
| Adjusted Low | $17.75 |
About Invesco DB US Dollar Index Bearish Fund (UDN)
PowerShares DB US Dollar Index Bearish Fund (the Fund) is a separate series of PowerShares DB US Dollar Index Trust (the Trust). The Fund's subsidiary is DB US Dollar Index Bearish Master Fund (the Master Fund), which is a separate series of DB US Dollar Index Bearish Master Trust (the Master Trust). The Fund offers common units of beneficial interest only to certain eligible financial institutions (the Authorized Participants) in one or more blocks of 200,000 Shares, called a Basket. The proceeds from the offering of Shares are invested in the Master Fund. The Master Fund invests in futures contracts (the DX Contracts) with a view to tracking the changes, whether positive or negative, in the level of the Deutsche Bank US Dollar Index (USDX) Futures Index - Excess Return (Short Index) (referred to as the Short Index or the Index) over time. The Fund earns interest income from the United States Treasury obligations and other high credit quality short-term, fixed-income securties.
Invest in Invesco DB US Dollar Index Bearish Fund (UDN)
Historical Stock Data for Invesco DB US Dollar Index Bearish Fund (UDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $17.75 | $17.82 | $17.75 | $17.81 | $17.81 | 11,217 |
| 2024-04-22 | $17.68 | $17.74 | $17.68 | $17.71 | $17.71 | 32,410 |
| 2024-04-19 | $17.77 | $17.78 | $17.72 | $17.72 | $17.72 | 12,598 |
| 2024-04-18 | $17.75 | $17.75 | $17.71 | $17.71 | $17.71 | 19,281 |
| 2024-04-17 | $17.69 | $17.76 | $17.69 | $17.75 | $17.75 | 26,816 |
| 2024-04-16 | $17.69 | $17.71 | $17.65 | $17.65 | $17.65 | 32,732 |
| 2024-04-15 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 66,159 |
| 2024-04-12 | $17.78 | $17.78 | $17.71 | $17.74 | $17.74 | 56,774 |
| 2024-04-11 | $17.88 | $17.90 | $17.82 | $17.87 | $17.87 | 36,386 |
| 2024-04-10 | $17.97 | $17.97 | $17.86 | $17.89 | $17.89 | 48,150 |
| 2024-04-09 | $18.07 | $18.11 | $18.05 | $18.07 | $18.07 | 22,376 |
| 2024-04-08 | $18.01 | $18.07 | $18.01 | $18.07 | $18.07 | 21,235 |
| 2024-04-05 | $18.01 | $18.05 | $17.97 | $18.04 | $18.04 | 72,798 |
| 2024-04-04 | $18.05 | $18.10 | $18.03 | $18.04 | $18.04 | 49,122 |
| 2024-04-03 | $17.92 | $18.04 | $17.92 | $18.04 | $18.04 | 59,376 |
| 2024-04-02 | $17.90 | $17.95 | $17.89 | $17.91 | $17.91 | 168,902 |
| 2024-04-01 | $17.95 | $17.95 | $17.88 | $17.90 | $17.90 | 46,741 |
| 2024-03-28 | $17.98 | $18.02 | $17.98 | $17.99 | $17.99 | 13,077 |
| 2024-03-27 | $17.98 | $18.02 | $17.98 | $18.02 | $18.02 | 17,371 |
| 2024-03-26 | $18.02 | $18.05 | $17.98 | $17.98 | $17.98 | 20,301 |
| 2024-03-25 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 21,335 |
| 2024-03-22 | $18.05 | $18.05 | $17.98 | $17.99 | $17.99 | 51,884 |
| 2024-03-21 | $18.12 | $18.12 | $18.06 | $18.06 | $18.06 | 22,656 |
| 2024-03-20 | $18.05 | $18.19 | $18.02 | $18.17 | $18.17 | 29,673 |
| 2024-03-19 | $18.09 | $18.10 | $18.07 | $18.09 | $18.09 | 32,968 |
| 2024-03-18 | $18.16 | $18.16 | $18.12 | $18.12 | $18.12 | 37,044 |
| 2024-03-15 | $18.15 | $18.18 | $18.15 | $18.16 | $18.16 | 10,030 |
| 2024-03-14 | $18.24 | $18.24 | $18.13 | $18.18 | $18.18 | 39,266 |
| 2024-03-13 | $18.24 | $18.29 | $18.20 | $18.25 | $18.25 | 43,239 |
| 2024-03-12 | $18.23 | $18.24 | $18.18 | $18.21 | $18.21 | 18,505 |
| 2024-03-11 | $18.27 | $18.29 | $18.24 | $18.27 | $18.27 | 37,701 |
| 2024-03-08 | $18.34 | $18.34 | $18.27 | $18.27 | $18.27 | 29,367 |
| 2024-03-07 | $18.20 | $18.26 | $18.18 | $18.26 | $18.26 | 53,944 |
| 2024-03-06 | $18.15 | $18.20 | $18.10 | $18.17 | $18.17 | 61,082 |
| 2024-03-05 | $18.04 | $18.12 | $18.04 | $18.09 | $18.09 | 47,088 |
| 2024-03-04 | $18.04 | $18.09 | $18.04 | $18.07 | $18.07 | 9,060 |
| 2024-03-01 | $18.00 | $18.08 | $18.00 | $18.05 | $18.05 | 45,183 |
| 2024-02-29 | $18.05 | $18.07 | $18.01 | $18.01 | $18.01 | 162,863 |
| 2024-02-28 | $18.00 | $18.06 | $18.00 | $18.05 | $18.05 | 18,339 |
| 2024-02-27 | $18.07 | $18.08 | $18.05 | $18.05 | $18.05 | 12,339 |
| 2024-02-26 | $18.04 | $18.09 | $18.04 | $18.09 | $18.09 | 15,788 |
| 2024-02-23 | $18.03 | $18.05 | $18.02 | $18.02 | $18.02 | 28,904 |
| 2024-02-22 | $18.05 | $18.05 | $18.00 | $18.03 | $18.03 | 28,031 |
| 2024-02-21 | $18.04 | $18.04 | $18.00 | $18.03 | $18.03 | 26,399 |
| 2024-02-20 | $18.02 | $18.05 | $18.01 | $18.02 | $18.02 | 36,415 |
| 2024-02-16 | $17.90 | $17.98 | $17.90 | $17.95 | $17.95 | 16,089 |
| 2024-02-15 | $17.92 | $17.97 | $17.92 | $17.96 | $17.96 | 25,116 |
| 2024-02-14 | $17.87 | $17.89 | $17.86 | $17.89 | $17.89 | 18,167 |
| 2024-02-13 | $17.89 | $17.89 | $17.84 | $17.84 | $17.84 | 24,814 |
| 2024-02-12 | $17.95 | $18.01 | $17.95 | $17.99 | $17.99 | 28,679 |
| 2024-02-09 | $17.95 | $18.00 | $17.95 | $17.96 | $17.96 | 29,825 |
| 2024-02-08 | $17.96 | $17.98 | $17.94 | $17.97 | $17.97 | 16,627 |
| 2024-02-07 | $18.03 | $18.03 | $17.98 | $18.01 | $18.01 | 20,269 |
| 2024-02-06 | $17.95 | $17.99 | $17.92 | $17.99 | $17.99 | 32,638 |
| 2024-02-05 | $17.95 | $17.95 | $17.89 | $17.93 | $17.93 | 36,603 |
| 2024-02-02 | $18.07 | $18.07 | $17.99 | $18.00 | $18.00 | 96,344 |
| 2024-02-01 | $18.11 | $18.18 | $18.07 | $18.16 | $18.16 | 63,304 |
| 2024-01-31 | $18.14 | $18.18 | $18.05 | $18.07 | $18.07 | 58,333 |
| 2024-01-30 | $18.10 | $18.11 | $18.07 | $18.11 | $18.11 | 32,278 |
| 2024-01-29 | $18.02 | $18.08 | $18.02 | $18.07 | $18.07 | 23,826 |
| 2024-01-26 | $18.08 | $18.12 | $18.07 | $18.07 | $18.07 | 37,898 |
| 2024-01-25 | $18.07 | $18.09 | $18.04 | $18.06 | $18.06 | 45,015 |
| 2024-01-24 | $18.19 | $18.20 | $18.10 | $18.10 | $18.10 | 41,279 |
| 2024-01-23 | $18.05 | $18.07 | $18.02 | $18.04 | $18.04 | 56,723 |
| 2024-01-22 | $18.12 | $18.14 | $18.09 | $18.10 | $18.10 | 40,658 |
| 2024-01-19 | $18.05 | $18.12 | $18.05 | $18.10 | $18.10 | 46,638 |
| 2024-01-18 | $18.08 | $18.08 | $18.05 | $18.06 | $18.06 | 20,988 |
| 2024-01-17 | $18.10 | $18.10 | $18.03 | $18.10 | $18.10 | 52,960 |
| 2024-01-16 | $18.09 | $18.14 | $18.08 | $18.08 | $18.08 | 134,779 |
| 2024-01-12 | $18.33 | $18.33 | $18.24 | $18.24 | $18.24 | 42,080 |
| 2024-01-11 | $18.21 | $18.28 | $18.20 | $18.26 | $18.26 | 72,138 |
| 2024-01-10 | $18.20 | $18.27 | $18.20 | $18.26 | $18.26 | 27,695 |
| 2024-01-09 | $18.27 | $18.27 | $18.21 | $18.23 | $18.23 | 28,120 |
| 2024-01-08 | $18.27 | $18.31 | $18.26 | $18.27 | $18.27 | 50,510 |
| 2024-01-05 | $18.27 | $18.33 | $18.22 | $18.25 | $18.25 | 64,330 |
| 2024-01-04 | $18.22 | $18.27 | $18.22 | $18.22 | $18.22 | 74,111 |
| 2024-01-03 | $18.21 | $18.24 | $18.19 | $18.24 | $18.24 | 57,596 |
| 2024-01-02 | $18.32 | $18.32 | $18.27 | $18.29 | $18.29 | 225,550 |
| 2023-12-29 | $18.40 | $18.48 | $18.40 | $18.43 | $18.43 | 77,691 |
| 2023-12-28 | $18.49 | $18.52 | $18.42 | $18.43 | $18.43 | 39,519 |
| 2023-12-27 | $18.47 | $18.51 | $18.43 | $18.51 | $18.51 | 102,561 |
| 2023-12-26 | $18.41 | $18.43 | $18.36 | $18.43 | $18.43 | 74,583 |
| 2023-12-22 | $18.42 | $18.43 | $18.34 | $18.35 | $18.35 | 56,391 |
| 2023-12-21 | $18.30 | $18.34 | $18.28 | $18.34 | $18.34 | 43,587 |
| 2023-12-20 | $18.29 | $18.29 | $18.20 | $18.20 | $18.20 | 81,739 |
| 2023-12-19 | $18.28 | $18.29 | $18.24 | $18.27 | $18.27 | 89,865 |
| 2023-12-18 | $18.23 | $18.27 | $18.18 | $18.18 | $18.18 | 145,390 |
| 2023-12-15 | $19.23 | $19.23 | $19.13 | $19.16 | $18.20 | 92,264 |
| 2023-12-14 | $19.20 | $19.30 | $19.15 | $19.26 | $18.29 | 352,970 |
| 2023-12-13 | $18.95 | $19.13 | $18.90 | $19.09 | $18.13 | 96,908 |
| 2023-12-12 | $18.88 | $18.92 | $18.87 | $18.92 | $17.97 | 27,817 |
| 2023-12-11 | $18.88 | $18.88 | $18.83 | $18.86 | $17.91 | 46,406 |
| 2023-12-08 | $18.87 | $18.93 | $18.84 | $18.88 | $17.93 | 131,478 |
| 2023-12-07 | $18.93 | $18.98 | $18.88 | $18.95 | $18.00 | 46,296 |
| 2023-12-06 | $18.86 | $18.89 | $18.82 | $18.82 | $17.88 | 58,029 |
| 2023-12-05 | $18.89 | $18.94 | $18.85 | $18.86 | $17.91 | 60,940 |
| 2023-12-04 | $18.90 | $18.95 | $18.90 | $18.91 | $17.96 | 54,181 |
| 2023-12-01 | $18.90 | $19.03 | $18.89 | $19.03 | $19.03 | 274,624 |
| 2023-11-30 | $19.00 | $19.00 | $18.93 | $18.95 | $18.95 | 68,890 |
| 2023-11-29 | $19.10 | $19.10 | $19.04 | $19.05 | $19.05 | 85,966 |
| 2023-11-28 | $19.07 | $19.10 | $19.03 | $19.09 | $19.09 | 102,874 |
| 2023-11-27 | $18.99 | $19.00 | $18.95 | $19.00 | $19.00 | 57,167 |
| 2023-11-24 | $18.91 | $18.96 | $18.91 | $18.96 | $18.96 | 25,927 |
| 2023-11-22 | $18.89 | $18.89 | $18.81 | $18.86 | $18.86 | 67,595 |
| 2023-11-21 | $18.97 | $18.99 | $18.90 | $18.92 | $18.92 | 78,167 |
| 2023-11-20 | $18.91 | $18.96 | $18.90 | $18.95 | $18.95 | 160,911 |
| 2023-11-17 | $18.82 | $18.88 | $18.81 | $18.87 | $18.87 | 87,404 |
| 2023-11-16 | $18.79 | $18.82 | $18.76 | $18.77 | $18.77 | 36,347 |
| 2023-11-15 | $18.76 | $18.80 | $18.75 | $18.75 | $18.75 | 53,968 |
| 2023-11-14 | $18.70 | $18.84 | $18.69 | $18.83 | $18.83 | 114,176 |
| 2023-11-13 | $18.50 | $18.55 | $18.50 | $18.53 | $18.53 | 50,887 |
| 2023-11-10 | $18.49 | $18.51 | $18.48 | $18.50 | $18.50 | 49,081 |
| 2023-11-09 | $18.56 | $18.58 | $18.47 | $18.48 | $18.48 | 74,366 |
| 2023-11-08 | $18.51 | $18.57 | $18.51 | $18.54 | $18.54 | 73,330 |
| 2023-11-07 | $18.55 | $18.57 | $18.51 | $18.56 | $18.56 | 79,379 |
| 2023-11-06 | $18.62 | $18.65 | $18.59 | $18.59 | $18.59 | 176,004 |
| 2023-11-03 | $18.60 | $18.64 | $18.56 | $18.63 | $18.63 | 89,404 |
| 2023-11-02 | $18.43 | $18.47 | $18.41 | $18.42 | $18.42 | 25,899 |
| 2023-11-01 | $18.27 | $18.36 | $18.25 | $18.31 | $18.31 | 43,022 |
| 2023-10-31 | $18.38 | $18.40 | $18.30 | $18.35 | $18.35 | 60,572 |
| 2023-10-30 | $18.42 | $18.44 | $18.40 | $18.43 | $18.43 | 41,453 |
| 2023-10-27 | $18.35 | $18.39 | $18.33 | $18.36 | $18.36 | 20,564 |
| 2023-10-26 | $18.32 | $18.33 | $18.27 | $18.30 | $18.30 | 46,293 |
| 2023-10-25 | $18.39 | $18.39 | $18.33 | $18.35 | $18.35 | 26,408 |
| 2023-10-24 | $18.46 | $18.46 | $18.38 | $18.40 | $18.40 | 35,898 |
| 2023-10-23 | $18.40 | $18.52 | $18.39 | $18.51 | $18.51 | 42,543 |
| 2023-10-20 | $18.37 | $18.41 | $18.37 | $18.38 | $18.38 | 21,054 |
| 2023-10-19 | $18.35 | $18.42 | $18.35 | $18.39 | $18.39 | 31,033 |
| 2023-10-18 | $18.37 | $18.37 | $18.30 | $18.30 | $18.30 | 35,964 |
| 2023-10-17 | $18.38 | $18.42 | $18.31 | $18.40 | $18.40 | 53,302 |
| 2023-10-16 | $18.35 | $18.39 | $18.33 | $18.37 | $18.37 | 21,741 |
| 2023-10-13 | $18.32 | $18.32 | $18.28 | $18.30 | $18.30 | 52,691 |
| 2023-10-12 | $18.39 | $18.40 | $18.30 | $18.31 | $18.31 | 108,934 |
| 2023-10-11 | $18.49 | $18.50 | $18.41 | $18.45 | $18.45 | 85,128 |
| 2023-10-10 | $18.43 | $18.47 | $18.40 | $18.47 | $18.47 | 103,731 |
| 2023-10-09 | $18.34 | $18.41 | $18.34 | $18.39 | $18.39 | 62,745 |
| 2023-10-06 | $18.30 | $18.42 | $18.27 | $18.40 | $18.40 | 82,250 |
| 2023-10-05 | $18.29 | $18.35 | $18.28 | $18.35 | $18.35 | 52,848 |
| 2023-10-04 | $18.30 | $18.30 | $18.22 | $18.28 | $18.28 | 87,845 |
| 2023-10-03 | $18.19 | $18.24 | $18.16 | $18.23 | $18.23 | 79,224 |
| 2023-10-02 | $18.33 | $18.33 | $18.23 | $18.23 | $18.23 | 95,304 |
| 2023-09-29 | $18.42 | $18.43 | $18.35 | $18.37 | $18.37 | 73,745 |
| 2023-09-28 | $18.29 | $18.38 | $18.29 | $18.35 | $18.35 | 53,848 |
| 2023-09-27 | $18.30 | $18.30 | $18.23 | $18.23 | $18.23 | 122,671 |
| 2023-09-26 | $18.37 | $18.39 | $18.33 | $18.35 | $18.35 | 178,982 |
| 2023-09-25 | $18.40 | $18.42 | $18.36 | $18.39 | $18.39 | 273,640 |
| 2023-09-22 | $18.50 | $18.50 | $18.45 | $18.46 | $18.46 | 25,112 |
| 2023-09-21 | $18.45 | $18.51 | $18.45 | $18.49 | $18.49 | 50,070 |
| 2023-09-20 | $18.57 | $18.61 | $18.47 | $18.47 | $18.47 | 94,111 |
| 2023-09-19 | $18.53 | $18.55 | $18.51 | $18.52 | $18.52 | 79,755 |
| 2023-09-18 | $18.48 | $18.54 | $18.48 | $18.52 | $18.52 | 77,658 |
| 2023-09-15 | $18.52 | $18.53 | $18.48 | $18.49 | $18.49 | 24,995 |
| 2023-09-14 | $18.55 | $18.55 | $18.46 | $18.49 | $18.49 | 31,906 |
| 2023-09-13 | $18.60 | $18.63 | $18.58 | $18.58 | $18.58 | 34,462 |
| 2023-09-12 | $18.59 | $18.61 | $18.57 | $18.60 | $18.60 | 18,490 |
| 2023-09-11 | $18.59 | $18.65 | $18.59 | $18.63 | $18.63 | 282,685 |
| 2023-09-08 | $18.56 | $18.60 | $18.52 | $18.52 | $18.52 | 52,339 |
| 2023-09-07 | $18.54 | $18.55 | $18.51 | $18.53 | $18.53 | 73,872 |
| 2023-09-06 | $18.55 | $18.60 | $18.53 | $18.55 | $18.55 | 85,251 |
| 2023-09-05 | $18.63 | $18.63 | $18.55 | $18.56 | $18.56 | 98,700 |
| 2023-09-01 | $18.84 | $18.84 | $18.65 | $18.66 | $18.66 | 67,248 |
| 2023-08-31 | $18.82 | $18.82 | $18.76 | $18.78 | $18.78 | 102,730 |
| 2023-08-30 | $18.88 | $18.91 | $18.85 | $18.86 | $18.86 | 82,342 |
| 2023-08-29 | $18.66 | $18.83 | $18.63 | $18.80 | $18.80 | 102,461 |
| 2023-08-28 | $18.69 | $18.71 | $18.68 | $18.71 | $18.71 | 45,452 |
| 2023-08-25 | $18.69 | $18.74 | $18.63 | $18.65 | $18.65 | 107,026 |
| 2023-08-24 | $18.76 | $18.77 | $18.69 | $18.71 | $18.71 | 46,574 |
| 2023-08-23 | $18.75 | $18.83 | $18.73 | $18.81 | $18.81 | 74,390 |
| 2023-08-22 | $18.82 | $18.82 | $18.76 | $18.78 | $18.78 | 74,495 |
| 2023-08-21 | $18.81 | $18.84 | $18.79 | $18.82 | $18.82 | 48,068 |
| 2023-08-18 | $18.77 | $18.82 | $18.77 | $18.81 | $18.81 | 36,607 |
| 2023-08-17 | $18.86 | $18.86 | $18.76 | $18.80 | $18.80 | 40,017 |
| 2023-08-16 | $18.81 | $18.86 | $18.78 | $18.79 | $18.79 | 26,355 |
| 2023-08-15 | $18.92 | $18.92 | $18.82 | $18.85 | $18.85 | 23,326 |
| 2023-08-14 | $18.80 | $18.89 | $18.79 | $18.83 | $18.83 | 89,626 |
| 2023-08-11 | $18.90 | $18.95 | $18.86 | $18.86 | $18.86 | 33,087 |
| 2023-08-10 | $19.02 | $19.04 | $18.94 | $18.94 | $18.94 | 38,071 |
| 2023-08-09 | $18.98 | $19.00 | $18.96 | $18.98 | $18.98 | 67,748 |
| 2023-08-08 | $18.96 | $18.97 | $18.91 | $18.97 | $18.97 | 93,603 |
| 2023-08-07 | $19.04 | $19.06 | $19.02 | $19.04 | $19.04 | 14,794 |
| 2023-08-04 | $19.03 | $19.10 | $19.03 | $19.05 | $19.05 | 94,757 |
| 2023-08-03 | $18.88 | $18.97 | $18.88 | $18.95 | $18.95 | 48,045 |
| 2023-08-02 | $18.99 | $18.99 | $18.89 | $18.94 | $18.94 | 69,019 |
| 2023-08-01 | $19.00 | $19.01 | $18.96 | $18.99 | $18.99 | 79,940 |
| 2023-07-31 | $19.06 | $19.12 | $19.06 | $19.06 | $19.06 | 78,131 |
| 2023-07-28 | $19.07 | $19.15 | $19.07 | $19.12 | $19.12 | 92,577 |
| 2023-07-27 | $19.11 | $19.12 | $19.06 | $19.06 | $19.06 | 207,636 |
| 2023-07-26 | $19.20 | $19.24 | $19.17 | $19.22 | $19.22 | 60,332 |
| 2023-07-25 | $19.10 | $19.17 | $19.09 | $19.15 | $19.15 | 43,546 |
| 2023-07-24 | $19.16 | $19.19 | $19.13 | $19.13 | $19.13 | 105,674 |
| 2023-07-21 | $19.20 | $19.23 | $19.19 | $19.20 | $19.20 | 125,485 |
| 2023-07-20 | $19.34 | $19.34 | $19.23 | $19.25 | $19.25 | 148,119 |
| 2023-07-19 | $19.34 | $19.39 | $19.32 | $19.35 | $19.35 | 95,570 |
| 2023-07-18 | $19.47 | $19.47 | $19.41 | $19.43 | $19.43 | 169,246 |
| 2023-07-17 | $19.42 | $19.45 | $19.38 | $19.45 | $19.45 | 133,997 |
| 2023-07-14 | $19.43 | $19.45 | $19.41 | $19.42 | $19.42 | 102,426 |
| 2023-07-13 | $19.39 | $19.46 | $19.37 | $19.46 | $19.46 | 211,693 |
| 2023-07-12 | $19.19 | $19.31 | $19.19 | $19.28 | $19.28 | 136,080 |
| 2023-07-11 | $19.05 | $19.09 | $19.02 | $19.09 | $19.09 | 42,247 |
| 2023-07-10 | $18.93 | $19.03 | $18.93 | $19.01 | $19.01 | 116,483 |
| 2023-07-07 | $18.82 | $18.97 | $18.82 | $18.94 | $18.94 | 81,897 |
| 2023-07-06 | $18.78 | $18.80 | $18.70 | $18.79 | $18.79 | 27,315 |
| 2023-07-05 | $18.80 | $18.81 | $18.75 | $18.75 | $18.75 | 21,930 |
| 2023-07-03 | $18.78 | $18.84 | $18.78 | $18.82 | $18.82 | 9,374 |
| 2023-06-30 | $18.79 | $18.83 | $18.79 | $18.81 | $18.81 | 40,244 |
| 2023-06-29 | $18.72 | $18.78 | $18.72 | $18.72 | $18.72 | 101,604 |
| 2023-06-28 | $18.84 | $18.84 | $18.77 | $18.81 | $18.81 | 55,483 |
| 2023-06-27 | $18.91 | $18.93 | $18.87 | $18.90 | $18.90 | 160,706 |
| 2023-06-26 | $18.82 | $18.86 | $18.82 | $18.84 | $18.84 | 59,236 |
| 2023-06-23 | $18.83 | $18.84 | $18.80 | $18.80 | $18.80 | 114,406 |
| 2023-06-22 | $18.94 | $18.96 | $18.89 | $18.93 | $18.93 | 95,411 |
| 2023-06-21 | $18.87 | $18.98 | $18.85 | $18.98 | $18.98 | 52,161 |
| 2023-06-20 | $18.86 | $18.90 | $18.84 | $18.89 | $18.89 | 46,142 |
| 2023-06-16 | $18.95 | $18.97 | $18.89 | $18.92 | $18.92 | 138,912 |
| 2023-06-15 | $18.86 | $18.97 | $18.84 | $18.94 | $18.94 | 110,114 |
| 2023-06-14 | $18.81 | $18.86 | $18.75 | $18.81 | $18.81 | 131,446 |
| 2023-06-13 | $18.75 | $18.79 | $18.72 | $18.73 | $18.73 | 53,515 |
| 2023-06-12 | $18.71 | $18.71 | $18.66 | $18.69 | $18.69 | 47,346 |
| 2023-06-09 | $18.70 | $18.72 | $18.68 | $18.68 | $18.68 | 52,695 |
| 2023-06-08 | $18.64 | $18.73 | $18.64 | $18.72 | $18.72 | 71,361 |
| 2023-06-07 | $18.62 | $18.66 | $18.58 | $18.61 | $18.61 | 44,994 |
| 2023-06-06 | $18.54 | $18.59 | $18.54 | $18.56 | $18.56 | 119,300 |
| 2023-06-05 | $18.53 | $18.62 | $18.53 | $18.60 | $18.60 | 88,500 |
| 2023-06-02 | $18.66 | $18.70 | $18.59 | $18.60 | $18.60 | 64,980 |
| 2023-06-01 | $18.60 | $18.69 | $18.60 | $18.62 | $18.62 | 101,456 |
| 2023-05-31 | $18.52 | $18.56 | $18.47 | $18.55 | $18.55 | 141,425 |
| 2023-05-30 | $18.58 | $18.59 | $18.56 | $18.57 | $18.57 | 154,833 |
| 2023-05-26 | $18.53 | $18.57 | $18.51 | $18.57 | $18.57 | 265,540 |
| 2023-05-25 | $18.57 | $18.57 | $18.52 | $18.53 | $18.53 | 168,598 |
| 2023-05-24 | $18.70 | $18.70 | $18.59 | $18.61 | $18.61 | 132,833 |
| 2023-05-23 | $18.67 | $18.70 | $18.65 | $18.67 | $18.67 | 140,967 |
| 2023-05-22 | $18.75 | $18.75 | $18.69 | $18.72 | $18.72 | 91,950 |
| 2023-05-19 | $18.67 | $18.75 | $18.67 | $18.73 | $18.73 | 83,222 |
| 2023-05-18 | $18.69 | $18.70 | $18.64 | $18.65 | $18.65 | 220,436 |
| 2023-05-17 | $18.78 | $18.80 | $18.74 | $18.79 | $18.79 | 108,599 |
| 2023-05-16 | $18.82 | $18.88 | $18.81 | $18.81 | $18.81 | 200,673 |
| 2023-05-15 | $18.83 | $18.87 | $18.83 | $18.86 | $18.86 | 132,006 |
| 2023-05-12 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 294,214 |
| 2023-05-11 | $18.96 | $18.96 | $18.90 | $18.91 | $18.91 | 226,985 |
| 2023-05-10 | $19.04 | $19.05 | $19.00 | $19.03 | $19.03 | 71,703 |
| 2023-05-09 | $18.97 | $19.01 | $18.96 | $18.99 | $18.99 | 99,356 |
| 2023-05-08 | $19.09 | $19.10 | $19.01 | $19.01 | $19.01 | 96,135 |
| 2023-05-05 | $19.00 | $19.08 | $18.99 | $19.00 | $19.00 | 190,310 |
| 2023-05-04 | $19.04 | $19.06 | $19.00 | $19.02 | $19.02 | 253,645 |
| 2023-05-03 | $19.03 | $19.09 | $19.00 | $19.05 | $19.05 | 291,111 |
| 2023-05-02 | $18.88 | $18.95 | $18.85 | $18.94 | $18.94 | 157,329 |
| 2023-05-01 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 172,983 |
| 2023-04-28 | $18.96 | $19.02 | $18.93 | $19.00 | $19.00 | 119,488 |
| 2023-04-27 | $18.97 | $19.02 | $18.95 | $19.02 | $19.02 | 187,719 |
| 2023-04-26 | $19.09 | $19.09 | $19.00 | $19.02 | $19.02 | 239,771 |
| 2023-04-25 | $18.99 | $18.99 | $18.92 | $18.94 | $18.94 | 100,448 |
| 2023-04-24 | $19.02 | $19.04 | $18.98 | $19.04 | $19.04 | 57,949 |
| 2023-04-21 | $18.96 | $18.97 | $18.89 | $18.96 | $18.96 | 31,755 |
| 2023-04-20 | $18.90 | $18.97 | $18.90 | $18.92 | $18.92 | 43,937 |
| 2023-04-19 | $18.95 | $18.96 | $18.91 | $18.91 | $18.91 | 48,317 |
| 2023-04-18 | $18.94 | $18.96 | $18.92 | $18.96 | $18.96 | 91,222 |
| 2023-04-17 | $18.91 | $18.92 | $18.86 | $18.89 | $18.89 | 141,068 |
| 2023-04-14 | $19.05 | $19.05 | $18.95 | $18.98 | $18.98 | 249,696 |
| 2023-04-13 | $19.07 | $19.11 | $19.07 | $19.09 | $19.09 | 222,561 |
| 2023-04-12 | $18.98 | $19.00 | $18.95 | $18.99 | $18.99 | 196,134 |
| 2023-04-11 | $18.86 | $18.89 | $18.85 | $18.88 | $18.88 | 66,123 |
| 2023-04-10 | $18.81 | $18.81 | $18.75 | $18.80 | $18.80 | 248,737 |
| 2023-04-06 | $18.86 | $18.94 | $18.85 | $18.90 | $18.90 | 235,170 |
| 2023-04-05 | $18.96 | $18.99 | $18.86 | $18.90 | $18.90 | 207,417 |
| 2023-04-04 | $18.89 | $18.98 | $18.88 | $18.97 | $18.97 | 241,489 |
| 2023-04-03 | $18.78 | $18.89 | $18.78 | $18.88 | $18.88 | 192,690 |
| 2023-03-31 | $18.82 | $18.84 | $18.77 | $18.77 | $18.77 | 229,846 |
| 2023-03-30 | $18.87 | $18.87 | $18.83 | $18.84 | $18.84 | 85,762 |
| 2023-03-29 | $18.75 | $18.78 | $18.73 | $18.76 | $18.76 | 59,040 |
| 2023-03-28 | $18.78 | $18.82 | $18.76 | $18.82 | $18.82 | 154,674 |
| 2023-03-27 | $18.71 | $18.73 | $18.69 | $18.71 | $18.71 | 92,686 |
| 2023-03-24 | $18.67 | $18.68 | $18.65 | $18.66 | $18.66 | 152,005 |
| 2023-03-23 | $18.81 | $18.85 | $18.75 | $18.76 | $18.76 | 203,818 |
| 2023-03-22 | $18.68 | $18.86 | $18.64 | $18.80 | $18.80 | 185,450 |
| 2023-03-21 | $18.71 | $18.71 | $18.63 | $18.65 | $18.65 | 330,355 |
| 2023-03-20 | $18.62 | $18.64 | $18.60 | $18.64 | $18.64 | 124,990 |
| 2023-03-17 | $18.47 | $18.55 | $18.45 | $18.52 | $18.52 | 253,086 |
| 2023-03-16 | $18.35 | $18.44 | $18.35 | $18.43 | $18.43 | 122,063 |
| 2023-03-15 | $18.31 | $18.39 | $18.31 | $18.35 | $18.35 | 145,567 |
| 2023-03-14 | $18.57 | $18.58 | $18.51 | $18.58 | $18.58 | 167,264 |
| 2023-03-13 | $18.52 | $18.58 | $18.50 | $18.55 | $18.55 | 339,296 |
| 2023-03-10 | $18.38 | $18.48 | $18.36 | $18.36 | $18.36 | 101,414 |
| 2023-03-09 | $18.22 | $18.28 | $18.22 | $18.25 | $18.25 | 94,358 |
| 2023-03-08 | $18.24 | $18.24 | $18.15 | $18.15 | $18.15 | 301,233 |
| 2023-03-07 | $18.39 | $18.39 | $18.19 | $18.19 | $18.19 | 126,272 |
| 2023-03-06 | $18.39 | $18.46 | $18.39 | $18.44 | $18.44 | 103,111 |
| 2023-03-03 | $18.37 | $18.40 | $18.32 | $18.39 | $18.39 | 56,369 |
| 2023-03-02 | $18.31 | $18.34 | $18.28 | $18.32 | $18.32 | 100,024 |
| 2023-03-01 | $18.38 | $18.43 | $18.36 | $18.39 | $18.39 | 71,743 |
| 2023-02-28 | $18.34 | $18.41 | $18.30 | $18.30 | $18.30 | 127,605 |
| 2023-02-27 | $18.30 | $18.37 | $18.30 | $18.35 | $18.35 | 50,954 |
| 2023-02-24 | $18.23 | $18.28 | $18.23 | $18.26 | $18.26 | 244,540 |
| 2023-02-23 | $18.41 | $18.41 | $18.33 | $18.38 | $18.38 | 524,124 |
| 2023-02-22 | $18.45 | $18.46 | $18.35 | $18.38 | $18.38 | 193,997 |
| 2023-02-21 | $18.45 | $18.51 | $18.42 | $18.44 | $18.44 | 62,076 |
| 2023-02-17 | $18.39 | $18.50 | $18.39 | $18.48 | $18.48 | 148,963 |
| 2023-02-16 | $18.42 | $18.50 | $18.42 | $18.45 | $18.45 | 318,148 |
| 2023-02-15 | $18.49 | $18.50 | $18.44 | $18.50 | $18.50 | 195,353 |
| 2023-02-14 | $18.61 | $18.65 | $18.55 | $18.61 | $18.61 | 272,980 |
| 2023-02-13 | $18.51 | $18.60 | $18.51 | $18.58 | $18.58 | 76,135 |
| 2023-02-10 | $18.55 | $18.59 | $18.51 | $18.52 | $18.52 | 465,227 |
| 2023-02-09 | $18.70 | $18.70 | $18.58 | $18.59 | $18.59 | 110,412 |
| 2023-02-08 | $18.59 | $18.59 | $18.54 | $18.54 | $18.54 | 287,241 |
| 2023-02-07 | $18.47 | $18.63 | $18.46 | $18.57 | $18.57 | 173,136 |
| 2023-02-06 | $18.54 | $18.57 | $18.49 | $18.52 | $18.52 | 600,129 |
| 2023-02-03 | $18.69 | $18.74 | $18.61 | $18.61 | $18.61 | 348,108 |
| 2023-02-02 | $18.95 | $18.95 | $18.82 | $18.85 | $18.85 | 309,539 |
| 2023-02-01 | $18.86 | $18.98 | $18.79 | $18.98 | $18.98 | 245,377 |
| 2023-01-31 | $18.78 | $18.80 | $18.73 | $18.80 | $18.80 | 197,884 |
| 2023-01-30 | $18.81 | $18.83 | $18.74 | $18.74 | $18.74 | 329,327 |
| 2023-01-27 | $18.80 | $18.83 | $18.77 | $18.81 | $18.81 | 85,200 |
| 2023-01-26 | $18.87 | $18.87 | $18.78 | $18.83 | $18.83 | 268,473 |
| 2023-01-25 | $18.82 | $18.88 | $18.80 | $18.87 | $18.87 | 304,988 |
| 2023-01-24 | $18.79 | $18.83 | $18.72 | $18.82 | $18.82 | 104,983 |
| 2023-01-23 | $18.77 | $18.81 | $18.76 | $18.81 | $18.81 | 199,824 |
| 2023-01-20 | $18.73 | $18.81 | $18.70 | $18.81 | $18.81 | 90,778 |
| 2023-01-19 | $18.77 | $18.80 | $18.73 | $18.77 | $18.77 | 125,629 |
| 2023-01-18 | $18.87 | $18.87 | $18.72 | $18.73 | $18.73 | 176,132 |
| 2023-01-17 | $18.80 | $18.81 | $18.70 | $18.73 | $18.73 | 144,139 |
| 2023-01-13 | $18.72 | $18.77 | $18.71 | $18.77 | $18.77 | 112,093 |
| 2023-01-12 | $18.66 | $18.77 | $18.57 | $18.75 | $18.75 | 517,791 |
| 2023-01-11 | $18.56 | $18.58 | $18.53 | $18.57 | $18.57 | 113,867 |
| 2023-01-10 | $18.58 | $18.59 | $18.52 | $18.55 | $18.55 | 130,184 |
| 2023-01-09 | $18.54 | $18.61 | $18.54 | $18.58 | $18.58 | 123,230 |
| 2023-01-06 | $18.19 | $18.45 | $18.17 | $18.42 | $18.42 | 170,384 |
| 2023-01-05 | $18.25 | $18.25 | $18.18 | $18.21 | $18.21 | 172,578 |
| 2023-01-04 | $18.43 | $18.43 | $18.33 | $18.37 | $18.37 | 159,533 |
| 2023-01-03 | $18.38 | $18.39 | $18.27 | $18.31 | $18.31 | 426,413 |
| 2022-12-30 | $18.43 | $18.52 | $18.42 | $18.50 | $18.50 | 215,465 |
| 2022-12-29 | $18.39 | $18.45 | $18.38 | $18.42 | $18.42 | 291,939 |
| 2022-12-28 | $18.40 | $18.43 | $18.30 | $18.30 | $18.30 | 188,123 |
| 2022-12-27 | $18.35 | $18.41 | $18.35 | $18.39 | $18.39 | 107,178 |
| 2022-12-23 | $18.32 | $18.37 | $18.31 | $18.36 | $18.36 | 82,368 |
| 2022-12-22 | $18.34 | $18.35 | $18.30 | $18.34 | $18.34 | 117,542 |
| 2022-12-21 | $18.41 | $18.42 | $18.34 | $18.38 | $18.38 | 143,161 |
| 2022-12-20 | $18.37 | $18.45 | $18.36 | $18.41 | $18.41 | 420,682 |
| 2022-12-19 | $18.27 | $18.33 | $18.24 | $18.28 | $18.28 | 207,497 |
| 2022-12-16 | $18.41 | $18.47 | $18.39 | $18.39 | $18.26 | 447,315 |
| 2022-12-15 | $18.61 | $18.61 | $18.38 | $18.43 | $18.43 | 310,536 |
| 2022-12-14 | $18.56 | $18.70 | $18.49 | $18.70 | $18.70 | 1,091,096 |
| 2022-12-13 | $18.59 | $18.60 | $18.51 | $18.53 | $18.53 | 261,403 |
| 2022-12-12 | $18.40 | $18.41 | $18.32 | $18.35 | $18.35 | 69,538 |
| 2022-12-09 | $18.41 | $18.44 | $18.35 | $18.36 | $18.36 | 61,431 |
| 2022-12-08 | $18.37 | $18.40 | $18.34 | $18.40 | $18.40 | 97,648 |
| 2022-12-07 | $18.33 | $18.37 | $18.31 | $18.34 | $18.34 | 81,674 |
| 2022-12-06 | $18.33 | $18.36 | $18.26 | $18.28 | $18.28 | 102,309 |
| 2022-12-05 | $18.45 | $18.45 | $18.28 | $18.31 | $18.31 | 135,529 |
| 2022-12-02 | $18.35 | $18.45 | $18.31 | $18.42 | $18.42 | 617,412 |
| 2022-12-01 | $18.39 | $18.41 | $18.33 | $18.41 | $18.41 | 492,657 |
| 2022-11-30 | $18.11 | $18.24 | $18.01 | $18.22 | $18.22 | 273,588 |
| 2022-11-29 | $18.07 | $18.12 | $18.04 | $18.06 | $18.06 | 124,574 |
| 2022-11-28 | $18.20 | $18.22 | $18.05 | $18.05 | $18.05 | 148,237 |
| 2022-11-25 | $18.12 | $18.20 | $18.12 | $18.19 | $18.19 | 124,567 |
| 2022-11-23 | $18.03 | $18.18 | $18.03 | $18.18 | $18.18 | 190,133 |
| 2022-11-22 | $17.94 | $18.00 | $17.93 | $18.00 | $18.00 | 160,953 |
| 2022-11-21 | $17.94 | $17.94 | $17.85 | $17.87 | $17.87 | 225,558 |
| 2022-11-18 | $18.08 | $18.09 | $18.01 | $18.01 | $18.01 | 164,240 |
| 2022-11-17 | $18.01 | $18.08 | $17.99 | $18.06 | $18.06 | 987,172 |
| 2022-11-16 | $18.15 | $18.17 | $18.09 | $18.14 | $18.14 | 254,832 |
| 2022-11-15 | $18.20 | $18.20 | $18.00 | $18.12 | $18.12 | 382,909 |
| 2022-11-14 | $18.02 | $18.09 | $17.99 | $18.04 | $18.04 | 408,820 |
| 2022-11-11 | $18.04 | $18.15 | $17.98 | $18.14 | $18.14 | 1,081,108 |
| 2022-11-10 | $17.75 | $17.87 | $17.72 | $17.86 | $17.86 | 377,701 |
| 2022-11-09 | $17.52 | $17.57 | $17.43 | $17.46 | $17.46 | 71,562 |
| 2022-11-08 | $17.51 | $17.64 | $17.47 | $17.57 | $17.57 | 234,285 |
| 2022-11-07 | $17.48 | $17.53 | $17.43 | $17.50 | $17.50 | 382,104 |
| 2022-11-04 | $17.23 | $17.40 | $17.20 | $17.38 | $17.38 | 502,254 |
| 2022-11-03 | $17.04 | $17.11 | $17.02 | $17.03 | $17.03 | 166,589 |
| 2022-11-02 | $17.29 | $17.46 | $17.18 | $17.18 | $17.18 | 133,670 |
| 2022-11-01 | $17.41 | $17.41 | $17.23 | $17.26 | $17.26 | 77,347 |
| 2022-10-31 | $17.31 | $17.31 | $17.25 | $17.25 | $17.25 | 98,199 |
| 2022-10-28 | $17.42 | $17.43 | $17.35 | $17.40 | $17.40 | 116,998 |
| 2022-10-27 | $17.49 | $17.54 | $17.42 | $17.43 | $17.43 | 195,156 |
| 2022-10-26 | $17.46 | $17.59 | $17.45 | $17.58 | $17.58 | 760,514 |
| 2022-10-25 | $17.30 | $17.39 | $17.30 | $17.38 | $17.38 | 373,867 |
| 2022-10-24 | $17.14 | $17.21 | $17.13 | $17.19 | $17.19 | 87,509 |
| 2022-10-21 | $17.00 | $17.22 | $16.95 | $17.20 | $17.20 | 156,060 |
| 2022-10-20 | $17.08 | $17.15 | $17.02 | $17.04 | $17.04 | 62,244 |
| 2022-10-19 | $17.06 | $17.09 | $17.00 | $17.04 | $17.04 | 92,431 |
| 2022-10-18 | $17.18 | $17.21 | $17.11 | $17.17 | $17.17 | 156,324 |
| 2022-10-17 | $17.09 | $17.19 | $17.09 | $17.16 | $17.16 | 152,966 |
| 2022-10-14 | $17.07 | $17.07 | $16.95 | $16.96 | $16.96 | 89,398 |
| 2022-10-13 | $16.92 | $17.15 | $16.90 | $17.11 | $17.11 | 129,950 |
| 2022-10-12 | $16.98 | $17.00 | $16.93 | $16.98 | $16.98 | 60,597 |
| 2022-10-11 | $17.00 | $17.11 | $16.94 | $16.98 | $16.98 | 133,593 |
| 2022-10-10 | $16.98 | $17.04 | $16.96 | $16.99 | $16.99 | 69,804 |
| 2022-10-07 | $17.09 | $17.12 | $17.02 | $17.03 | $17.03 | 132,538 |
| 2022-10-06 | $17.20 | $17.23 | $17.12 | $17.13 | $17.13 | 151,054 |
| 2022-10-05 | $17.28 | $17.32 | $17.21 | $17.28 | $17.28 | 170,092 |
| 2022-10-04 | $17.34 | $17.48 | $17.33 | $17.47 | $17.47 | 231,190 |
| 2022-10-03 | $17.12 | $17.24 | $17.09 | $17.21 | $17.21 | 187,723 |
| 2022-09-30 | $17.09 | $17.16 | $17.06 | $17.11 | $17.11 | 136,874 |
| 2022-09-29 | $17.05 | $17.14 | $17.00 | $17.14 | $17.14 | 330,961 |
| 2022-09-28 | $16.82 | $17.07 | $16.79 | $17.05 | $17.05 | 542,624 |
| 2022-09-27 | $16.87 | $16.89 | $16.75 | $16.81 | $16.81 | 288,211 |
| 2022-09-26 | $16.91 | $16.97 | $16.80 | $16.85 | $16.85 | 308,404 |
| 2022-09-23 | $17.17 | $17.17 | $16.98 | $17.07 | $17.07 | 229,514 |
| 2022-09-22 | $17.32 | $17.34 | $17.26 | $17.29 | $17.29 | 111,261 |
| 2022-09-21 | $17.39 | $17.41 | $17.25 | $17.31 | $17.31 | 183,863 |
| 2022-09-20 | $17.47 | $17.51 | $17.45 | $17.48 | $17.48 | 38,070 |
| 2022-09-19 | $17.45 | $17.56 | $17.45 | $17.56 | $17.56 | 35,201 |
| 2022-09-16 | $17.49 | $17.56 | $17.44 | $17.50 | $17.50 | 55,951 |
| 2022-09-15 | $17.54 | $17.57 | $17.51 | $17.53 | $17.53 | 36,819 |
| 2022-09-14 | $17.56 | $17.60 | $17.53 | $17.54 | $17.54 | 88,303 |
| 2022-09-13 | $17.62 | $17.64 | $17.50 | $17.50 | $17.50 | 301,381 |
| 2022-09-12 | $17.77 | $17.83 | $17.76 | $17.79 | $17.79 | 223,757 |
| 2022-09-09 | $17.66 | $17.68 | $17.62 | $17.67 | $17.67 | 396,592 |
| 2022-09-08 | $17.49 | $17.55 | $17.45 | $17.54 | $17.54 | 128,748 |
| 2022-09-07 | $17.37 | $17.56 | $17.37 | $17.56 | $17.56 | 461,476 |
| 2022-09-06 | $17.42 | $17.48 | $17.38 | $17.43 | $17.43 | 131,082 |
| 2022-09-02 | $17.59 | $17.66 | $17.51 | $17.52 | $17.52 | 349,418 |
| 2022-09-01 | $17.61 | $17.61 | $17.49 | $17.52 | $17.52 | 307,719 |
| 2022-08-31 | $17.67 | $17.76 | $17.65 | $17.71 | $17.71 | 41,911 |
| 2022-08-30 | $17.73 | $17.74 | $17.64 | $17.70 | $17.70 | 62,851 |
| 2022-08-29 | $17.71 | $17.74 | $17.67 | $17.70 | $17.70 | 57,499 |
| 2022-08-26 | $17.86 | $17.89 | $17.68 | $17.70 | $17.70 | 124,169 |
| 2022-08-25 | $17.75 | $17.78 | $17.72 | $17.77 | $17.77 | 72,339 |
| 2022-08-24 | $17.69 | $17.77 | $17.64 | $17.74 | $17.74 | 63,162 |
| 2022-08-23 | $17.65 | $17.81 | $17.65 | $17.72 | $17.72 | 225,280 |
| 2022-08-22 | $17.76 | $17.76 | $17.65 | $17.67 | $17.67 | 192,520 |
| 2022-08-19 | $17.85 | $17.85 | $17.79 | $17.82 | $17.82 | 669,197 |
| 2022-08-18 | $18.05 | $18.05 | $17.91 | $17.92 | $17.92 | 78,416 |
| 2022-08-17 | $18.06 | $18.12 | $18.04 | $18.08 | $18.08 | 82,772 |
| 2022-08-16 | $18.06 | $18.13 | $18.06 | $18.11 | $18.11 | 49,707 |
| 2022-08-15 | $18.22 | $18.22 | $18.09 | $18.10 | $18.10 | 63,928 |
| 2022-08-12 | $18.28 | $18.28 | $18.23 | $18.26 | $18.26 | 51,838 |
| 2022-08-11 | $18.41 | $18.43 | $18.33 | $18.34 | $18.34 | 97,587 |
| 2022-08-10 | $18.34 | $18.43 | $18.31 | $18.34 | $18.34 | 135,568 |
| 2022-08-09 | $18.19 | $18.19 | $18.12 | $18.14 | $18.14 | 54,775 |
| 2022-08-08 | $18.12 | $18.16 | $18.10 | $18.13 | $18.13 | 55,961 |
| 2022-08-05 | $18.06 | $18.11 | $18.04 | $18.09 | $18.09 | 144,763 |
| 2022-08-04 | $18.14 | $18.25 | $18.12 | $18.24 | $18.24 | 49,457 |
| 2022-08-03 | $18.14 | $18.14 | $18.04 | $18.12 | $18.12 | 73,623 |
| 2022-08-02 | $18.28 | $18.28 | $18.14 | $18.14 | $18.14 | 183,309 |
| 2022-08-01 | $18.27 | $18.33 | $18.27 | $18.30 | $18.30 | 199,825 |
| 2022-07-29 | $18.11 | $18.22 | $18.07 | $18.21 | $18.21 | 98,953 |
| 2022-07-28 | $18.13 | $18.15 | $18.05 | $18.15 | $18.15 | 60,856 |
| 2022-07-27 | $18.00 | $18.14 | $17.93 | $18.13 | $18.13 | 86,508 |
| 2022-07-26 | $18.02 | $18.02 | $17.97 | $17.98 | $17.98 | 137,163 |
| 2022-07-25 | $18.15 | $18.15 | $18.08 | $18.10 | $18.10 | 90,460 |
| 2022-07-22 | $18.03 | $18.15 | $18.03 | $18.06 | $18.06 | 98,672 |
| 2022-07-21 | $17.95 | $18.05 | $17.95 | $18.05 | $18.05 | 181,867 |
| 2022-07-20 | $18.08 | $18.09 | $17.95 | $18.00 | $18.00 | 92,758 |
| 2022-07-19 | $18.09 | $18.11 | $18.04 | $18.04 | $18.04 | 273,562 |
| 2022-07-18 | $17.97 | $18.04 | $17.93 | $17.94 | $17.94 | 420,027 |
| 2022-07-15 | $17.79 | $17.85 | $17.76 | $17.83 | $17.83 | 294,905 |
| 2022-07-14 | $17.67 | $17.76 | $17.61 | $17.71 | $17.71 | 1,103,993 |
| 2022-07-13 | $17.78 | $17.93 | $17.76 | $17.84 | $17.84 | 164,223 |
| 2022-07-12 | $17.82 | $17.86 | $17.80 | $17.80 | $17.80 | 53,338 |
| 2022-07-11 | $17.85 | $17.87 | $17.78 | $17.79 | $17.79 | 132,087 |
| 2022-07-08 | $17.98 | $18.04 | $17.93 | $18.02 | $18.02 | 73,023 |
| 2022-07-07 | $18.03 | $18.04 | $17.98 | $18.01 | $18.01 | 79,343 |
| 2022-07-06 | $18.01 | $18.04 | $17.97 | $18.00 | $18.00 | 94,782 |
| 2022-07-05 | $18.11 | $18.12 | $18.05 | $18.11 | $18.11 | 179,611 |
| 2022-07-01 | $18.30 | $18.37 | $18.26 | $18.35 | $18.35 | 96,301 |
| 2022-06-30 | $18.33 | $18.44 | $18.33 | $18.42 | $18.42 | 29,620 |
| 2022-06-29 | $18.41 | $18.41 | $18.35 | $18.35 | $18.35 | 74,479 |
| 2022-06-28 | $18.50 | $18.50 | $18.45 | $18.46 | $18.46 | 36,984 |
| 2022-06-27 | $18.54 | $18.63 | $18.54 | $18.55 | $18.55 | 75,680 |
| 2022-06-24 | $18.50 | $18.57 | $18.50 | $18.53 | $18.53 | 59,115 |
| 2022-06-23 | $18.51 | $18.54 | $18.46 | $18.49 | $18.49 | 65,431 |
| 2022-06-22 | $18.48 | $18.58 | $18.48 | $18.53 | $18.53 | 454,258 |
| 2022-06-21 | $18.51 | $18.54 | $18.47 | $18.49 | $18.49 | 118,473 |
| 2022-06-17 | $18.47 | $18.47 | $18.37 | $18.45 | $18.45 | 345,760 |
| 2022-06-16 | $18.41 | $18.64 | $18.40 | $18.59 | $18.59 | 310,962 |
| 2022-06-15 | $18.30 | $18.42 | $18.23 | $18.41 | $18.41 | 179,174 |
| 2022-06-14 | $18.34 | $18.34 | $18.24 | $18.27 | $18.27 | 74,123 |
| 2022-06-13 | $18.40 | $18.41 | $18.31 | $18.31 | $18.31 | 106,021 |
| 2022-06-10 | $18.57 | $18.57 | $18.50 | $18.50 | $18.50 | 135,981 |
| 2022-06-09 | $18.80 | $18.81 | $18.66 | $18.66 | $18.66 | 20,576 |
| 2022-06-08 | $18.85 | $18.89 | $18.82 | $18.82 | $18.82 | 36,645 |
| 2022-06-07 | $18.81 | $18.90 | $18.78 | $18.86 | $18.86 | 77,061 |
| 2022-06-06 | $18.89 | $18.91 | $18.84 | $18.86 | $18.86 | 28,635 |
| 2022-06-03 | $18.93 | $18.96 | $18.88 | $18.89 | $18.89 | 19,152 |
| 2022-06-02 | $18.90 | $18.98 | $18.88 | $18.96 | $18.96 | 66,108 |
| 2022-06-01 | $18.95 | $18.95 | $18.80 | $18.83 | $18.83 | 65,280 |
| 2022-05-31 | $18.92 | $18.99 | $18.88 | $18.99 | $18.99 | 42,613 |
| 2022-05-27 | $19.00 | $19.02 | $18.96 | $18.97 | $18.97 | 70,914 |
| 2022-05-26 | $18.94 | $18.98 | $18.93 | $18.97 | $18.97 | 30,419 |
| 2022-05-25 | $18.90 | $18.94 | $18.87 | $18.92 | $18.92 | 53,542 |
| 2022-05-24 | $18.96 | $19.00 | $18.95 | $18.99 | $18.99 | 66,872 |
| 2022-05-23 | $18.85 | $18.93 | $18.85 | $18.93 | $18.93 | 83,343 |
| 2022-05-20 | $18.76 | $18.76 | $18.69 | $18.73 | $18.73 | 104,446 |
| 2022-05-19 | $18.73 | $18.80 | $18.72 | $18.78 | $18.78 | 149,899 |
| 2022-05-18 | $18.61 | $18.66 | $18.55 | $18.55 | $18.55 | 23,884 |
| 2022-05-17 | $18.63 | $18.67 | $18.62 | $18.66 | $18.66 | 66,815 |
| 2022-05-16 | $18.43 | $18.50 | $18.42 | $18.49 | $18.49 | 60,650 |
| 2022-05-13 | $18.33 | $18.44 | $18.33 | $18.41 | $18.41 | 64,836 |
| 2022-05-12 | $18.48 | $18.48 | $18.36 | $18.37 | $18.37 | 97,715 |
| 2022-05-11 | $18.59 | $18.66 | $18.53 | $18.54 | $18.54 | 63,816 |
| 2022-05-10 | $18.61 | $18.61 | $18.55 | $18.56 | $18.56 | 22,400 |
| 2022-05-09 | $18.60 | $18.64 | $18.54 | $18.60 | $18.60 | 57,926 |
| 2022-05-06 | $18.63 | $18.67 | $18.58 | $18.60 | $18.60 | 52,528 |
| 2022-05-05 | $18.71 | $18.71 | $18.56 | $18.64 | $18.64 | 157,460 |
| 2022-05-04 | $18.67 | $18.83 | $18.62 | $18.82 | $18.82 | 149,671 |
| 2022-05-03 | $18.68 | $18.71 | $18.62 | $18.65 | $18.65 | 55,900 |
| 2022-05-02 | $18.64 | $18.66 | $18.59 | $18.62 | $18.62 | 89,515 |
| 2022-04-29 | $18.69 | $18.76 | $18.67 | $18.70 | $18.70 | 123,667 |
| 2022-04-28 | $18.63 | $18.64 | $18.58 | $18.62 | $18.62 | 137,552 |
| 2022-04-27 | $18.73 | $18.78 | $18.68 | $18.76 | $18.76 | 44,156 |
| 2022-04-26 | $18.95 | $18.95 | $18.86 | $18.87 | $18.87 | 50,813 |
| 2022-04-25 | $19.01 | $19.01 | $18.97 | $18.98 | $18.98 | 74,287 |
| 2022-04-22 | $19.15 | $19.15 | $19.06 | $19.10 | $19.10 | 30,530 |
| 2022-04-21 | $19.31 | $19.31 | $19.20 | $19.20 | $19.20 | 16,441 |
| 2022-04-20 | $19.23 | $19.27 | $19.22 | $19.25 | $19.25 | 19,064 |
| 2022-04-19 | $19.14 | $19.19 | $19.12 | $19.12 | $19.12 | 30,825 |
| 2022-04-18 | $19.22 | $19.22 | $19.16 | $19.18 | $19.18 | 27,043 |
| 2022-04-14 | $19.28 | $19.28 | $19.19 | $19.26 | $19.26 | 20,023 |
| 2022-04-13 | $19.25 | $19.37 | $19.23 | $19.35 | $19.35 | 25,751 |
| 2022-04-12 | $19.34 | $19.35 | $19.26 | $19.27 | $19.27 | 34,356 |
| 2022-04-11 | $19.32 | $19.36 | $19.32 | $19.34 | $19.34 | 22,895 |
| 2022-04-08 | $19.30 | $19.38 | $19.29 | $19.37 | $19.37 | 25,783 |
| 2022-04-07 | $19.42 | $19.44 | $19.36 | $19.38 | $19.38 | 30,113 |
| 2022-04-06 | $19.44 | $19.44 | $19.38 | $19.40 | $19.40 | 19,325 |
| 2022-04-05 | $19.53 | $19.57 | $19.42 | $19.42 | $19.42 | 57,831 |
| 2022-04-04 | $19.55 | $19.56 | $19.51 | $19.54 | $19.54 | 22,109 |
| 2022-04-01 | $19.59 | $19.62 | $19.57 | $19.62 | $19.62 | 24,293 |
| 2022-03-31 | $19.67 | $19.74 | $19.63 | $19.64 | $19.64 | 88,556 |
| 2022-03-30 | $19.74 | $19.78 | $19.74 | $19.74 | $19.74 | 44,996 |
| 2022-03-29 | $19.68 | $19.72 | $19.61 | $19.64 | $19.64 | 59,818 |
| 2022-03-28 | $19.47 | $19.53 | $19.46 | $19.51 | $19.51 | 25,424 |
| 2022-03-25 | $19.59 | $19.61 | $19.56 | $19.57 | $19.57 | 8,257 |
| 2022-03-24 | $19.57 | $19.61 | $19.55 | $19.58 | $19.58 | 53,664 |
| 2022-03-23 | $19.56 | $19.62 | $19.53 | $19.60 | $19.60 | 48,630 |
| 2022-03-22 | $19.64 | $19.66 | $19.62 | $19.63 | $19.63 | 37,069 |
| 2022-03-21 | $19.69 | $19.70 | $19.63 | $19.63 | $19.63 | 24,673 |
| 2022-03-18 | $19.62 | $19.71 | $19.62 | $19.70 | $19.70 | 23,748 |
| 2022-03-17 | $19.66 | $19.78 | $19.66 | $19.74 | $19.74 | 45,780 |
| 2022-03-16 | $19.60 | $19.68 | $19.52 | $19.65 | $19.65 | 56,858 |
| 2022-03-15 | $19.57 | $19.60 | $19.50 | $19.54 | $19.54 | 45,825 |
| 2022-03-14 | $19.53 | $19.59 | $19.51 | $19.53 | $19.53 | 30,693 |
| 2022-03-11 | $19.60 | $19.63 | $19.47 | $19.52 | $19.52 | 65,168 |
| 2022-03-10 | $19.66 | $19.67 | $19.62 | $19.63 | $19.63 | 42,649 |
| 2022-03-09 | $19.69 | $19.74 | $19.67 | $19.70 | $19.70 | 117,792 |
| 2022-03-08 | $19.49 | $19.58 | $19.47 | $19.49 | $19.49 | 58,741 |
| 2022-03-07 | $19.57 | $19.57 | $19.47 | $19.49 | $19.49 | 39,763 |
| 2022-03-04 | $19.55 | $19.62 | $19.55 | $19.61 | $19.61 | 74,426 |
| 2022-03-03 | $19.81 | $19.81 | $19.75 | $19.79 | $19.79 | 11,225 |
| 2022-03-02 | $19.81 | $19.87 | $19.77 | $19.87 | $19.87 | 26,568 |
| 2022-03-01 | $19.91 | $19.92 | $19.83 | $19.86 | $19.86 | 61,529 |
| 2022-02-28 | $19.96 | $20.02 | $19.96 | $19.99 | $19.99 | 35,990 |
| 2022-02-25 | $19.95 | $20.04 | $19.95 | $20.04 | $20.04 | 41,726 |
| 2022-02-24 | $19.87 | $19.96 | $19.80 | $19.93 | $19.93 | 75,036 |
| 2022-02-23 | $20.16 | $20.16 | $20.10 | $20.12 | $20.12 | 21,897 |
| 2022-02-22 | $20.14 | $20.17 | $20.13 | $20.14 | $20.14 | 16,917 |
| 2022-02-18 | $20.18 | $20.18 | $20.13 | $20.13 | $20.13 | 10,433 |
| 2022-02-17 | $20.21 | $20.22 | $20.19 | $20.20 | $20.20 | 24,977 |
| 2022-02-16 | $20.19 | $20.23 | $20.17 | $20.21 | $20.21 | 92,930 |
| 2022-02-15 | $20.11 | $20.17 | $20.10 | $20.16 | $20.16 | 15,792 |
| 2022-02-14 | $20.11 | $20.11 | $20.07 | $20.09 | $20.09 | 34,507 |
| 2022-02-11 | $20.18 | $20.22 | $20.14 | $20.14 | $20.14 | 42,223 |
| 2022-02-10 | $20.17 | $20.33 | $20.17 | $20.23 | $20.23 | 39,185 |
| 2022-02-09 | $20.28 | $20.28 | $20.24 | $20.25 | $20.25 | 18,996 |
| 2022-02-08 | $20.23 | $20.25 | $20.23 | $20.25 | $20.25 | 25,911 |
| 2022-02-07 | $20.26 | $20.29 | $20.25 | $20.28 | $20.28 | 41,174 |
| 2022-02-04 | $20.25 | $20.29 | $20.23 | $20.28 | $20.28 | 56,112 |
| 2022-02-03 | $20.23 | $20.31 | $20.23 | $20.29 | $20.29 | 20,493 |
| 2022-02-02 | $20.17 | $20.18 | $20.15 | $20.17 | $20.17 | 45,390 |
| 2022-02-01 | $20.08 | $20.11 | $20.05 | $20.10 | $20.10 | 24,719 |
| 2022-01-31 | $19.94 | $20.04 | $19.94 | $20.03 | $20.03 | 29,823 |
| 2022-01-28 | $19.89 | $19.93 | $19.88 | $19.90 | $19.90 | 21,498 |
| 2022-01-27 | $19.91 | $19.94 | $19.89 | $19.90 | $19.90 | 58,777 |
| 2022-01-26 | $20.14 | $20.16 | $20.04 | $20.05 | $20.05 | 19,112 |
| 2022-01-25 | $20.12 | $20.17 | $20.08 | $20.17 | $20.17 | 12,311 |
| 2022-01-24 | $20.16 | $20.20 | $20.14 | $20.20 | $20.20 | 40,854 |
| 2022-01-21 | $20.26 | $20.26 | $20.23 | $20.24 | $20.24 | 19,745 |
| 2022-01-20 | $20.26 | $20.27 | $20.20 | $20.20 | $20.20 | 12,426 |
| 2022-01-19 | $20.25 | $20.27 | $20.25 | $20.26 | $20.26 | 11,515 |
| 2022-01-18 | $20.26 | $20.27 | $20.20 | $20.22 | $20.22 | 48,731 |
| 2022-01-14 | $20.39 | $20.40 | $20.33 | $20.34 | $20.34 | 23,839 |
| 2022-01-13 | $20.45 | $20.45 | $20.40 | $20.41 | $20.41 | 48,540 |
| 2022-01-12 | $20.32 | $20.40 | $20.32 | $20.40 | $20.40 | 76,574 |
| 2022-01-11 | $20.16 | $20.25 | $20.16 | $20.25 | $20.25 | 26,404 |
| 2022-01-10 | $20.14 | $20.18 | $20.12 | $20.16 | $20.16 | 31,748 |
| 2022-01-07 | $20.19 | $20.22 | $20.18 | $20.22 | $20.22 | 12,085 |
| 2022-01-06 | $20.13 | $20.16 | $20.09 | $20.09 | $20.09 | 18,721 |
| 2022-01-05 | $20.19 | $20.19 | $20.12 | $20.12 | $20.12 | 73,488 |
| 2022-01-04 | $20.09 | $20.16 | $20.09 | $20.11 | $20.11 | 16,343 |
| 2022-01-03 | $20.15 | $20.16 | $20.11 | $20.11 | $20.11 | 43,787 |
| 2021-12-31 | $20.18 | $20.26 | $20.18 | $20.24 | $20.24 | 32,942 |
| 2021-12-30 | $20.15 | $20.19 | $20.14 | $20.16 | $20.16 | 30,223 |
| 2021-12-29 | $20.16 | $20.21 | $20.16 | $20.18 | $20.18 | 60,587 |
| 2021-12-28 | $20.12 | $20.15 | $20.12 | $20.13 | $20.13 | 73,744 |
| 2021-12-27 | $20.13 | $20.16 | $20.13 | $20.15 | $20.15 | 63,519 |
| 2021-12-23 | $20.10 | $20.18 | $20.10 | $20.17 | $20.17 | 42,914 |
| 2021-12-22 | $20.12 | $20.17 | $20.12 | $20.16 | $20.16 | 33,016 |
| 2021-12-21 | $20.07 | $20.08 | $20.05 | $20.07 | $20.07 | 45,108 |
| 2021-12-20 | $20.09 | $20.11 | $20.06 | $20.07 | $20.07 | 29,206 |
| 2021-12-17 | $20.18 | $20.18 | $20.04 | $20.04 | $20.04 | 31,736 |
| 2021-12-16 | $20.20 | $20.20 | $20.16 | $20.19 | $20.19 | 56,188 |
| 2021-12-15 | $20.06 | $20.12 | $19.99 | $20.12 | $20.12 | 15,988 |
| 2021-12-14 | $20.10 | $20.13 | $20.05 | $20.05 | $20.05 | 14,550 |
| 2021-12-13 | $20.12 | $20.15 | $20.10 | $20.10 | $20.10 | 43,891 |
| 2021-12-10 | $20.11 | $20.18 | $20.11 | $20.17 | $20.17 | 10,278 |
| 2021-12-09 | $20.15 | $20.17 | $20.12 | $20.14 | $20.14 | 24,199 |
| 2021-12-08 | $20.15 | $20.23 | $20.15 | $20.22 | $20.22 | 38,043 |
| 2021-12-07 | $20.07 | $20.12 | $20.07 | $20.12 | $20.12 | 59,995 |
| 2021-12-06 | $20.13 | $20.13 | $20.09 | $20.13 | $20.13 | 45,607 |
| 2021-12-03 | $20.13 | $20.19 | $20.09 | $20.16 | $20.16 | 56,827 |
| 2021-12-02 | $20.21 | $20.22 | $20.15 | $20.16 | $20.16 | 38,611 |
| 2021-12-01 | $20.24 | $20.25 | $20.16 | $20.16 | $20.16 | 43,341 |
| 2021-11-30 | $20.27 | $20.30 | $20.06 | $20.23 | $20.23 | 24,521 |
| 2021-11-29 | $20.11 | $20.15 | $20.09 | $20.15 | $20.15 | 59,603 |
| 2021-11-26 | $20.11 | $20.19 | $20.11 | $20.16 | $20.16 | 67,196 |
| 2021-11-24 | $19.99 | $20.03 | $19.99 | $20.02 | $20.02 | 79,101 |
| 2021-11-23 | $20.07 | $20.12 | $20.07 | $20.10 | $20.10 | 88,603 |
| 2021-11-22 | $20.10 | $20.13 | $20.07 | $20.08 | $20.08 | 40,660 |
| 2021-11-19 | $20.23 | $20.24 | $20.18 | $20.18 | $20.18 | 73,704 |
| 2021-11-18 | $20.26 | $20.30 | $20.24 | $20.29 | $20.29 | 36,213 |
| 2021-11-17 | $20.21 | $20.26 | $20.20 | $20.25 | $20.25 | 43,061 |
| 2021-11-16 | $20.25 | $20.28 | $20.21 | $20.21 | $20.21 | 76,790 |
| 2021-11-15 | $20.38 | $20.40 | $20.30 | $20.31 | $20.31 | 31,078 |
| 2021-11-12 | $20.36 | $20.42 | $20.36 | $20.41 | $20.41 | 38,374 |
| 2021-11-11 | $20.43 | $20.44 | $20.39 | $20.39 | $20.39 | 46,185 |
| 2021-11-10 | $20.62 | $20.63 | $20.46 | $20.47 | $20.47 | 102,718 |
| 2021-11-09 | $20.65 | $20.68 | $20.64 | $20.66 | $20.66 | 22,271 |
| 2021-11-08 | $20.61 | $20.66 | $20.61 | $20.64 | $20.64 | 15,293 |
| 2021-11-05 | $20.57 | $20.62 | $20.54 | $20.61 | $20.61 | 70,733 |
| 2021-11-04 | $20.62 | $20.62 | $20.57 | $20.58 | $20.58 | 58,597 |
| 2021-11-03 | $20.64 | $20.71 | $20.61 | $20.70 | $20.70 | 22,143 |
| 2021-11-02 | $20.70 | $20.70 | $20.64 | $20.66 | $20.66 | 14,431 |
| 2021-11-01 | $20.64 | $20.70 | $20.64 | $20.69 | $20.69 | 15,057 |
| 2021-10-29 | $20.73 | $20.73 | $20.60 | $20.64 | $20.64 | 92,319 |
| 2021-10-28 | $20.73 | $20.83 | $20.73 | $20.81 | $20.81 | 66,571 |
| 2021-10-27 | $20.70 | $20.73 | $20.68 | $20.69 | $20.69 | 16,049 |
| 2021-10-26 | $20.72 | $20.72 | $20.65 | $20.67 | $20.67 | 23,573 |
| 2021-10-25 | $20.70 | $20.72 | $20.69 | $20.70 | $20.70 | 28,779 |
| 2021-10-22 | $20.76 | $20.78 | $20.72 | $20.74 | $20.74 | 63,991 |
| 2021-10-21 | $20.77 | $20.77 | $20.71 | $20.72 | $20.72 | 37,677 |
| 2021-10-20 | $20.73 | $20.78 | $20.73 | $20.75 | $20.75 | 13,540 |
| 2021-10-19 | $20.73 | $20.76 | $20.71 | $20.73 | $20.73 | 36,053 |
| 2021-10-18 | $20.67 | $20.70 | $20.66 | $20.67 | $20.67 | 31,488 |
| 2021-10-15 | $20.67 | $20.69 | $20.66 | $20.69 | $20.69 | 20,077 |
| 2021-10-14 | $20.67 | $20.69 | $20.66 | $20.66 | $20.66 | 15,007 |
| 2021-10-13 | $20.59 | $20.66 | $20.59 | $20.65 | $20.65 | 50,694 |
| 2021-10-12 | $20.58 | $20.58 | $20.54 | $20.54 | $20.54 | 40,556 |
| 2021-10-11 | $20.63 | $20.64 | $20.59 | $20.59 | $20.59 | 34,658 |
| 2021-10-08 | $20.64 | $20.66 | $20.62 | $20.64 | $20.64 | 36,653 |
| 2021-10-07 | $20.63 | $20.65 | $20.60 | $20.60 | $20.60 | 43,173 |
| 2021-10-06 | $20.60 | $20.63 | $20.59 | $20.63 | $20.63 | 77,457 |
| 2021-10-05 | $20.67 | $20.71 | $20.67 | $20.69 | $20.69 | 24,418 |
| 2021-10-04 | $20.70 | $20.75 | $20.70 | $20.72 | $20.72 | 53,311 |
| 2021-10-01 | $20.67 | $20.68 | $20.66 | $20.67 | $20.67 | 17,112 |
| 2021-09-30 | $20.60 | $20.66 | $20.58 | $20.62 | $20.62 | 96,780 |
| 2021-09-29 | $20.68 | $20.68 | $20.59 | $20.60 | $20.60 | 60,346 |
| 2021-09-28 | $20.75 | $20.76 | $20.72 | $20.74 | $20.74 | 173,139 |
| 2021-09-27 | $20.80 | $20.84 | $20.80 | $20.82 | $20.82 | 17,726 |
| 2021-09-24 | $20.83 | $20.85 | $20.82 | $20.83 | $20.83 | 19,878 |
| 2021-09-23 | $20.88 | $20.91 | $20.88 | $20.90 | $20.90 | 18,993 |
| 2021-09-22 | $20.86 | $20.90 | $20.77 | $20.81 | $20.81 | 34,855 |
| 2021-09-21 | $20.86 | $20.88 | $20.85 | $20.88 | $20.88 | 20,220 |
| 2021-09-20 | $20.82 | $20.87 | $20.82 | $20.86 | $20.86 | 93,638 |
| 2021-09-17 | $20.90 | $20.93 | $20.86 | $20.87 | $20.87 | 22,997 |
| 2021-09-16 | $20.93 | $20.95 | $20.92 | $20.94 | $20.94 | 29,144 |
| 2021-09-15 | $21.03 | $21.04 | $21.01 | $21.04 | $21.04 | 13,655 |
| 2021-09-14 | $21.05 | $21.06 | $21.00 | $21.00 | $21.00 | 8,459 |
| 2021-09-13 | $21.00 | $21.01 | $20.98 | $20.99 | $20.99 | 9,696 |
| 2021-09-10 | $21.04 | $21.04 | $21.00 | $21.01 | $21.01 | 16,402 |
| 2021-09-09 | $21.00 | $21.05 | $21.00 | $21.02 | $21.02 | 13,640 |
| 2021-09-08 | $20.98 | $21.00 | $20.94 | $20.98 | $20.98 | 36,851 |
| 2021-09-07 | $21.06 | $21.06 | $21.01 | $21.02 | $21.02 | 41,787 |
| 2021-09-03 | $21.15 | $21.15 | $21.11 | $21.13 | $21.13 | 22,082 |
| 2021-09-02 | $21.04 | $21.10 | $21.04 | $21.09 | $21.09 | 17,991 |
| 2021-09-01 | $21.03 | $21.05 | $21.02 | $21.02 | $21.02 | 111,965 |
| 2021-08-31 | $21.03 | $21.04 | $20.97 | $20.99 | $20.99 | 32,816 |
| 2021-08-30 | $20.99 | $20.99 | $20.96 | $20.99 | $20.99 | 25,603 |
| 2021-08-27 | $20.88 | $20.99 | $20.87 | $20.99 | $20.99 | 21,357 |
| 2021-08-26 | $20.91 | $20.93 | $20.89 | $20.90 | $20.90 | 34,178 |
| 2021-08-25 | $20.90 | $20.95 | $20.90 | $20.95 | $20.95 | 15,483 |
| 2021-08-24 | $20.92 | $20.94 | $20.91 | $20.93 | $20.93 | 27,313 |
| 2021-08-23 | $20.85 | $20.92 | $20.85 | $20.91 | $20.91 | 54,613 |
| 2021-08-20 | $20.76 | $20.80 | $20.76 | $20.79 | $20.79 | 29,159 |
| 2021-08-19 | $20.81 | $20.83 | $20.77 | $20.77 | $20.77 | 106,039 |
| 2021-08-18 | $20.87 | $20.92 | $20.85 | $20.87 | $20.87 | 76,213 |
| 2021-08-17 | $20.92 | $20.94 | $20.87 | $20.87 | $20.87 | 83,616 |
| 2021-08-16 | $21.01 | $21.03 | $21.00 | $21.00 | $21.00 | 94,843 |
| 2021-08-13 | $20.96 | $21.04 | $20.96 | $21.03 | $21.03 | 32,612 |
| 2021-08-12 | $20.90 | $20.93 | $20.90 | $20.93 | $20.93 | 11,501 |
| 2021-08-11 | $20.95 | $20.97 | $20.93 | $20.95 | $20.95 | 21,265 |
| 2021-08-10 | $20.90 | $20.92 | $20.89 | $20.90 | $20.90 | 51,755 |
| 2021-08-09 | $20.99 | $20.99 | $20.93 | $20.93 | $20.93 | 23,387 |
| 2021-08-06 | $21.00 | $21.02 | $20.96 | $20.97 | $20.97 | 97,664 |
| 2021-08-05 | $21.10 | $21.12 | $21.09 | $21.10 | $21.10 | 12,163 |
| 2021-08-04 | $21.18 | $21.20 | $21.09 | $21.10 | $21.10 | 58,519 |
| 2021-08-03 | $21.16 | $21.17 | $21.13 | $21.15 | $21.15 | 12,058 |
| 2021-08-02 | $21.15 | $21.17 | $21.13 | $21.14 | $21.14 | 18,983 |
| 2021-07-30 | $21.17 | $21.18 | $21.11 | $21.14 | $21.14 | 10,942 |
| 2021-07-29 | $21.17 | $21.20 | $21.15 | $21.20 | $21.20 | 38,210 |
| 2021-07-28 | $21.00 | $21.10 | $21.00 | $21.09 | $21.09 | 18,896 |
| 2021-07-27 | $21.04 | $21.09 | $21.02 | $21.04 | $21.04 | 136,405 |
| 2021-07-26 | $20.97 | $21.04 | $20.97 | $21.01 | $21.01 | 30,992 |
| 2021-07-23 | $20.94 | $20.95 | $20.92 | $20.94 | $20.94 | 12,252 |
| 2021-07-22 | $21.03 | $21.03 | $20.95 | $20.95 | $20.95 | 77,258 |
| 2021-07-21 | $20.92 | $21.00 | $20.92 | $20.99 | $20.99 | 23,429 |
| 2021-07-20 | $20.90 | $20.94 | $20.88 | $20.94 | $20.94 | 75,859 |
| 2021-07-19 | $20.99 | $21.01 | $20.95 | $20.95 | $20.95 | 57,783 |
| 2021-07-16 | $21.01 | $21.02 | $20.99 | $20.99 | $20.99 | 47,638 |
| 2021-07-15 | $21.06 | $21.06 | $21.01 | $21.03 | $21.03 | 64,783 |
| 2021-07-14 | $21.07 | $21.08 | $21.06 | $21.07 | $21.07 | 58,536 |
| 2021-07-13 | $21.03 | $21.06 | $20.97 | $20.99 | $20.99 | 71,591 |
| 2021-07-12 | $21.12 | $21.13 | $21.10 | $21.11 | $21.11 | 75,297 |
| 2021-07-09 | $21.11 | $21.15 | $21.11 | $21.15 | $21.15 | 20,845 |
| 2021-07-08 | $21.09 | $21.12 | $21.07 | $21.08 | $21.08 | 48,264 |
| 2021-07-07 | $21.02 | $21.04 | $20.98 | $21.01 | $21.01 | 40,609 |
| 2021-07-06 | $21.08 | $21.09 | $21.02 | $21.04 | $21.04 | 59,100 |
| 2021-07-02 | $21.05 | $21.14 | $21.05 | $21.11 | $21.11 | 21,698 |
| 2021-07-01 | $21.10 | $21.10 | $21.04 | $21.06 | $21.06 | 65,752 |
| 2021-06-30 | $21.11 | $21.13 | $21.07 | $21.08 | $21.08 | 87,327 |
| 2021-06-29 | $21.15 | $21.18 | $21.13 | $21.17 | $21.17 | 38,804 |
| 2021-06-28 | $21.21 | $21.23 | $21.20 | $21.21 | $21.21 | 21,595 |
| 2021-06-25 | $21.26 | $21.28 | $21.21 | $21.23 | $21.23 | 61,596 |
| 2021-06-24 | $21.22 | $21.25 | $21.21 | $21.22 | $21.22 | 18,722 |
| 2021-06-23 | $21.26 | $21.30 | $21.21 | $21.23 | $21.23 | 30,420 |
| 2021-06-22 | $21.18 | $21.26 | $21.16 | $21.25 | $21.25 | 83,049 |
| 2021-06-21 | $21.18 | $21.22 | $21.18 | $21.21 | $21.21 | 74,892 |
| 2021-06-18 | $21.13 | $21.15 | $21.10 | $21.12 | $21.12 | 50,623 |
| 2021-06-17 | $21.25 | $21.28 | $21.18 | $21.21 | $21.21 | 189,558 |
| 2021-06-16 | $21.54 | $21.54 | $21.35 | $21.36 | $21.36 | 119,295 |
| 2021-06-15 | $21.54 | $21.55 | $21.53 | $21.54 | $21.54 | 14,402 |
| 2021-06-14 | $21.58 | $21.58 | $21.54 | $21.56 | $21.56 | 31,534 |
| 2021-06-11 | $21.60 | $21.60 | $21.41 | $21.55 | $21.55 | 103,792 |
| 2021-06-10 | $21.62 | $21.67 | $21.62 | $21.65 | $21.65 | 81,658 |
| 2021-06-09 | $21.70 | $21.71 | $21.64 | $21.64 | $21.64 | 31,923 |
| 2021-06-08 | $21.66 | $21.67 | $21.65 | $21.65 | $21.65 | 33,424 |
| 2021-06-07 | $21.66 | $21.71 | $21.66 | $21.69 | $21.69 | 49,124 |
| 2021-06-04 | $21.66 | $21.68 | $21.64 | $21.67 | $21.67 | 72,911 |
| 2021-06-03 | $21.63 | $21.63 | $21.55 | $21.57 | $21.57 | 89,559 |
| 2021-06-02 | $21.67 | $21.72 | $21.67 | $21.71 | $21.71 | 41,638 |
| 2021-06-01 | $21.73 | $21.77 | $21.71 | $21.71 | $21.71 | 63,415 |
| 2021-05-28 | $21.61 | $21.70 | $21.60 | $21.68 | $21.68 | 141,038 |
| 2021-05-27 | $21.68 | $21.70 | $21.67 | $21.70 | $21.70 | 28,661 |
| 2021-05-26 | $21.71 | $21.75 | $21.67 | $21.67 | $21.67 | 41,433 |
| 2021-05-25 | $21.76 | $21.78 | $21.73 | $21.76 | $21.76 | 104,207 |
| 2021-05-24 | $21.72 | $21.75 | $21.71 | $21.74 | $21.74 | 67,042 |
| 2021-05-21 | $21.73 | $21.73 | $21.65 | $21.69 | $21.69 | 50,714 |
| 2021-05-20 | $21.70 | $21.75 | $21.70 | $21.75 | $21.75 | 20,542 |
| 2021-05-19 | $21.71 | $21.76 | $21.63 | $21.64 | $21.64 | 90,593 |
| 2021-05-18 | $21.75 | $21.76 | $21.71 | $21.75 | $21.75 | 131,707 |
| 2021-05-17 | $21.62 | $21.67 | $21.62 | $21.65 | $21.65 | 54,382 |
| 2021-05-14 | $21.61 | $21.63 | $21.60 | $21.63 | $21.63 | 86,306 |
| 2021-05-13 | $21.52 | $21.55 | $21.49 | $21.54 | $21.54 | 63,977 |
| 2021-05-12 | $21.56 | $21.60 | $21.50 | $21.52 | $21.52 | 128,805 |
| 2021-05-11 | $21.65 | $21.69 | $21.65 | $21.65 | $21.65 | 47,002 |
| 2021-05-10 | $21.69 | $21.69 | $21.64 | $21.65 | $21.65 | 42,030 |
| 2021-05-07 | $21.54 | $21.65 | $21.54 | $21.65 | $21.65 | 138,995 |
| 2021-05-06 | $21.44 | $21.51 | $21.44 | $21.49 | $21.49 | 43,981 |
| 2021-05-05 | $21.40 | $21.40 | $21.38 | $21.40 | $21.40 | 17,692 |
| 2021-05-04 | $21.42 | $21.42 | $21.38 | $21.39 | $21.39 | 44,840 |
| 2021-05-03 | $21.44 | $21.49 | $21.44 | $21.48 | $21.48 | 104,406 |
| 2021-04-30 | $21.50 | $21.50 | $21.39 | $21.39 | $21.39 | 92,803 |
| 2021-04-29 | $21.55 | $21.56 | $21.52 | $21.56 | $21.56 | 57,586 |
| 2021-04-28 | $21.44 | $21.57 | $21.44 | $21.56 | $21.56 | 45,900 |
| 2021-04-27 | $21.49 | $21.50 | $21.47 | $21.48 | $21.48 | 18,381 |
| 2021-04-26 | $21.49 | $21.52 | $21.47 | $21.52 | $21.52 | 46,501 |
| 2021-04-23 | $21.45 | $21.52 | $21.42 | $21.52 | $21.52 | 36,295 |
| 2021-04-22 | $21.41 | $21.42 | $21.37 | $21.38 | $21.38 | 68,794 |
| 2021-04-21 | $21.37 | $21.45 | $21.36 | $21.43 | $21.43 | 104,692 |
| 2021-04-20 | $21.43 | $21.46 | $21.40 | $21.41 | $21.41 | 38,819 |
| 2021-04-19 | $21.42 | $21.45 | $21.41 | $21.45 | $21.45 | 64,408 |
| 2021-04-16 | $21.34 | $21.34 | $21.33 | $21.34 | $21.34 | 31,755 |
| 2021-04-15 | $21.32 | $21.33 | $21.29 | $21.33 | $21.33 | 45,506 |
| 2021-04-14 | $21.30 | $21.33 | $21.28 | $21.32 | $21.32 | 51,959 |
| 2021-04-13 | $21.22 | $21.29 | $21.22 | $21.28 | $21.28 | 79,594 |
| 2021-04-12 | $21.20 | $21.22 | $21.19 | $21.19 | $21.19 | 27,954 |
| 2021-04-09 | $21.16 | $21.21 | $21.16 | $21.19 | $21.19 | 47,990 |
| 2021-04-08 | $21.18 | $21.23 | $21.18 | $21.21 | $21.21 | 49,222 |
| 2021-04-07 | $21.16 | $21.19 | $21.11 | $21.14 | $21.14 | 45,901 |
| 2021-04-06 | $21.12 | $21.17 | $21.11 | $21.17 | $21.17 | 202,789 |
| 2021-04-05 | $21.03 | $21.10 | $21.03 | $21.08 | $21.08 | 224,096 |
| 2021-04-01 | $21.00 | $21.03 | $20.97 | $21.03 | $21.03 | 186,951 |
| 2021-03-31 | $20.94 | $21.00 | $20.94 | $20.94 | $20.94 | 98,236 |
| 2021-03-30 | $20.95 | $20.96 | $20.92 | $20.94 | $20.94 | 118,013 |
| 2021-03-29 | $21.04 | $21.07 | $21.01 | $21.02 | $21.02 | 76,351 |
| 2021-03-26 | $21.04 | $21.10 | $21.04 | $21.07 | $21.07 | 155,932 |
| 2021-03-25 | $21.09 | $21.11 | $21.03 | $21.05 | $21.05 | 93,612 |
| 2021-03-24 | $21.12 | $21.15 | $21.10 | $21.10 | $21.10 | 203,185 |
| 2021-03-23 | $21.22 | $21.22 | $21.15 | $21.17 | $21.17 | 127,282 |
| 2021-03-22 | $21.26 | $21.31 | $21.25 | $21.28 | $21.28 | 31,432 |
| 2021-03-19 | $21.21 | $21.27 | $21.20 | $21.24 | $21.24 | 98,493 |
| 2021-03-18 | $21.29 | $21.33 | $21.26 | $21.26 | $21.26 | 48,007 |
| 2021-03-17 | $21.27 | $21.40 | $21.24 | $21.39 | $21.39 | 119,621 |
| 2021-03-16 | $21.27 | $21.28 | $21.24 | $21.26 | $21.26 | 56,272 |
| 2021-03-15 | $21.26 | $21.30 | $21.25 | $21.29 | $21.29 | 37,470 |
| 2021-03-12 | $21.26 | $21.34 | $21.26 | $21.34 | $21.34 | 36,729 |
| 2021-03-11 | $21.32 | $21.40 | $21.29 | $21.40 | $21.40 | 74,218 |
| 2021-03-10 | $21.27 | $21.29 | $21.16 | $21.28 | $21.28 | 848,558 |
| 2021-03-09 | $21.27 | $21.27 | $21.23 | $21.27 | $21.27 | 67,717 |
| 2021-03-08 | $21.20 | $21.22 | $21.15 | $21.15 | $21.15 | 371,856 |
| 2021-03-05 | $21.29 | $21.30 | $21.23 | $21.25 | $21.25 | 231,259 |
| 2021-03-04 | $21.46 | $21.49 | $21.33 | $21.33 | $21.33 | 191,678 |
| 2021-03-03 | $21.50 | $21.54 | $21.46 | $21.49 | $21.49 | 88,936 |
| 2021-03-02 | $21.49 | $21.55 | $21.47 | $21.55 | $21.55 | 111,469 |
| 2021-03-01 | $21.48 | $21.51 | $21.46 | $21.49 | $21.49 | 301,961 |
| 2021-02-26 | $21.59 | $21.60 | $21.49 | $21.49 | $21.49 | 116,648 |
| 2021-02-25 | $21.77 | $21.81 | $21.66 | $21.66 | $21.66 | 80,409 |
| 2021-02-24 | $21.65 | $21.72 | $21.61 | $21.72 | $21.72 | 87,212 |
| 2021-02-23 | $21.69 | $21.73 | $21.65 | $21.69 | $21.69 | 83,932 |
| 2021-02-22 | $21.66 | $21.74 | $21.66 | $21.71 | $21.71 | 108,110 |
| 2021-02-19 | $21.65 | $21.68 | $21.63 | $21.65 | $21.65 | 68,667 |
| 2021-02-18 | $21.56 | $21.61 | $21.53 | $21.61 | $21.61 | 267,683 |
| 2021-02-17 | $21.51 | $21.52 | $21.48 | $21.52 | $21.52 | 60,388 |
| 2021-02-16 | $21.58 | $21.62 | $21.58 | $21.60 | $21.60 | 141,023 |
| 2021-02-12 | $21.59 | $21.64 | $21.56 | $21.62 | $21.62 | 67,593 |
| 2021-02-11 | $21.65 | $21.66 | $21.61 | $21.65 | $21.65 | 61,008 |
| 2021-02-10 | $21.65 | $21.67 | $21.63 | $21.63 | $21.63 | 127,963 |
| 2021-02-09 | $21.59 | $21.64 | $21.57 | $21.64 | $21.64 | 138,852 |
| 2021-02-08 | $21.53 | $21.53 | $21.49 | $21.51 | $21.51 | 319,966 |
| 2021-02-05 | $21.43 | $21.52 | $21.43 | $21.50 | $21.50 | 132,550 |
| 2021-02-04 | $21.43 | $21.43 | $21.37 | $21.39 | $21.39 | 168,005 |
| 2021-02-03 | $21.48 | $21.48 | $21.44 | $21.48 | $21.48 | 157,069 |
| 2021-02-02 | $21.45 | $21.48 | $21.43 | $21.46 | $21.46 | 150,638 |
| 2021-02-01 | $21.52 | $21.55 | $21.48 | $21.49 | $21.49 | 183,354 |
| 2021-01-29 | $21.62 | $21.65 | $21.59 | $21.59 | $21.59 | 144,124 |
| 2021-01-28 | $21.58 | $21.65 | $21.58 | $21.63 | $21.63 | 102,411 |
| 2021-01-27 | $21.60 | $21.63 | $21.53 | $21.56 | $21.56 | 104,266 |
| 2021-01-26 | $21.66 | $21.71 | $21.66 | $21.71 | $21.71 | 66,398 |
| 2021-01-25 | $21.67 | $21.67 | $21.61 | $21.66 | $21.66 | 138,784 |
| 2021-01-22 | $21.68 | $21.71 | $21.66 | $21.70 | $21.70 | 184,888 |
| 2021-01-21 | $21.71 | $21.73 | $21.67 | $21.73 | $21.73 | 379,193 |
| 2021-01-20 | $21.62 | $21.65 | $21.58 | $21.62 | $21.62 | 117,486 |
| 2021-01-19 | $21.62 | $21.64 | $21.61 | $21.62 | $21.62 | 65,290 |
| 2021-01-15 | $21.62 | $21.62 | $21.56 | $21.56 | $21.56 | 179,445 |
| 2021-01-14 | $21.62 | $21.74 | $21.62 | $21.71 | $21.71 | 133,596 |
| 2021-01-13 | $21.69 | $21.70 | $21.65 | $21.66 | $21.66 | 62,466 |
| 2021-01-12 | $21.61 | $21.74 | $21.61 | $21.73 | $21.73 | 110,355 |
| 2021-01-11 | $21.63 | $21.67 | $21.58 | $21.64 | $21.64 | 309,512 |
| 2021-01-08 | $21.86 | $21.86 | $21.70 | $21.76 | $21.76 | 467,453 |
| 2021-01-07 | $21.83 | $21.83 | $21.76 | $21.81 | $21.81 | 190,844 |
| 2021-01-06 | $21.87 | $21.92 | $21.80 | $21.91 | $21.91 | 218,447 |
| 2021-01-05 | $21.85 | $21.90 | $21.81 | $21.89 | $21.89 | 189,149 |
| 2021-01-04 | $21.86 | $21.89 | $21.77 | $21.77 | $21.77 | 149,979 |
| 2020-12-31 | $21.87 | $21.87 | $21.76 | $21.77 | $21.77 | 83,360 |
| 2020-12-30 | $21.84 | $21.86 | $21.81 | $21.84 | $21.84 | 110,240 |
| 2020-12-29 | $21.75 | $21.81 | $21.75 | $21.76 | $21.76 | 327,961 |
| 2020-12-28 | $21.70 | $21.75 | $21.68 | $21.70 | $21.70 | 94,600 |
| 2020-12-24 | $21.71 | $21.72 | $21.68 | $21.69 | $21.69 | 32,058 |
| 2020-12-23 | $21.73 | $21.74 | $21.67 | $21.70 | $21.70 | 83,230 |
| 2020-12-22 | $21.72 | $21.74 | $21.61 | $21.61 | $21.61 | 197,506 |
| 2020-12-21 | $21.66 | $21.76 | $21.66 | $21.72 | $21.72 | 242,551 |
| 2020-12-18 | $21.77 | $21.79 | $21.75 | $21.77 | $21.77 | 83,150 |
| 2020-12-17 | $21.82 | $21.85 | $21.80 | $21.82 | $21.82 | 206,434 |
| 2020-12-16 | $21.69 | $21.74 | $21.61 | $21.71 | $21.71 | 159,826 |
| 2020-12-15 | $21.61 | $21.68 | $21.61 | $21.67 | $21.67 | 110,260 |
| 2020-12-14 | $21.64 | $21.67 | $21.59 | $21.60 | $21.60 | 100,804 |
| 2020-12-11 | $21.57 | $21.58 | $21.53 | $21.54 | $21.54 | 103,341 |
| 2020-12-10 | $21.52 | $21.63 | $21.52 | $21.60 | $21.60 | 112,028 |
| 2020-12-09 | $21.55 | $21.58 | $21.50 | $21.55 | $21.55 | 155,695 |
| 2020-12-08 | $21.60 | $21.60 | $21.54 | $21.58 | $21.58 | 106,092 |
| 2020-12-07 | $21.56 | $21.62 | $21.56 | $21.58 | $21.58 | 124,372 |
| 2020-12-04 | $21.65 | $21.66 | $21.57 | $21.59 | $21.59 | 250,812 |
| 2020-12-03 | $21.65 | $21.66 | $21.58 | $21.61 | $21.61 | 240,973 |
| 2020-12-02 | $21.48 | $21.52 | $21.46 | $21.52 | $21.52 | 93,755 |
| 2020-12-01 | $21.41 | $21.50 | $21.38 | $21.49 | $21.49 | 92,004 |
| 2020-11-30 | $21.43 | $21.43 | $21.31 | $21.31 | $21.31 | 157,200 |
| 2020-11-27 | $21.31 | $21.37 | $21.31 | $21.36 | $21.36 | 93,968 |
| 2020-11-25 | $21.28 | $21.34 | $21.28 | $21.34 | $21.34 | 120,840 |
| 2020-11-24 | $21.18 | $21.28 | $21.18 | $21.27 | $21.27 | 113,795 |
| 2020-11-23 | $21.27 | $21.30 | $21.14 | $21.20 | $21.20 | 191,760 |
| 2020-11-20 | $21.25 | $21.27 | $21.20 | $21.24 | $21.24 | 74,352 |
| 2020-11-19 | $21.20 | $21.27 | $21.16 | $21.27 | $21.27 | 52,017 |
| 2020-11-18 | $21.23 | $21.27 | $21.22 | $21.23 | $21.23 | 89,888 |
| 2020-11-17 | $21.25 | $21.25 | $21.21 | $21.22 | $21.22 | 267,557 |
| 2020-11-16 | $21.15 | $21.20 | $21.15 | $21.19 | $21.19 | 187,175 |
| 2020-11-13 | $21.16 | $21.18 | $21.12 | $21.17 | $21.17 | 357,348 |
| 2020-11-12 | $21.12 | $21.13 | $21.10 | $21.12 | $21.12 | 63,250 |
| 2020-11-11 | $21.05 | $21.10 | $21.05 | $21.10 | $21.10 | 86,767 |
| 2020-11-10 | $21.17 | $21.17 | $21.12 | $21.14 | $21.14 | 133,307 |
| 2020-11-09 | $21.27 | $21.28 | $21.11 | $21.11 | $21.11 | 128,296 |
| 2020-11-06 | $21.26 | $21.29 | $21.20 | $21.27 | $21.27 | 161,162 |
| 2020-11-05 | $21.16 | $21.20 | $21.13 | $21.19 | $21.19 | 130,941 |
| 2020-11-04 | $20.98 | $21.03 | $20.93 | $20.99 | $20.99 | 141,566 |
| 2020-11-03 | $20.99 | $21.04 | $20.97 | $20.98 | $20.98 | 80,143 |
| 2020-11-02 | $20.87 | $20.87 | $20.83 | $20.87 | $20.87 | 145,665 |
| 2020-10-30 | $20.91 | $20.94 | $20.86 | $20.87 | $20.87 | 80,051 |
| 2020-10-29 | $20.94 | $20.94 | $20.86 | $20.90 | $20.90 | 313,171 |
| 2020-10-28 | $21.00 | $21.03 | $20.97 | $21.01 | $21.01 | 66,212 |
| 2020-10-27 | $21.12 | $21.15 | $21.12 | $21.12 | $21.12 | 44,203 |
| 2020-10-26 | $21.10 | $21.11 | $21.08 | $21.10 | $21.10 | 38,753 |
| 2020-10-23 | $21.15 | $21.17 | $21.12 | $21.17 | $21.17 | 34,156 |
| 2020-10-22 | $21.14 | $21.15 | $21.11 | $21.11 | $21.11 | 58,390 |
| 2020-10-21 | $21.13 | $21.23 | $21.13 | $21.20 | $21.20 | 63,701 |
| 2020-10-20 | $21.07 | $21.11 | $21.05 | $21.08 | $21.08 | 72,827 |
| 2020-10-19 | $21.01 | $21.06 | $21.01 | $21.02 | $21.02 | 41,467 |
| 2020-10-16 | $20.96 | $20.97 | $20.94 | $20.94 | $20.94 | 19,493 |
| 2020-10-15 | $20.93 | $20.94 | $20.91 | $20.93 | $20.93 | 68,484 |
| 2020-10-14 | $21.02 | $21.06 | $21.01 | $21.04 | $21.04 | 23,363 |
| 2020-10-13 | $21.04 | $21.04 | $20.97 | $21.00 | $21.00 | 41,613 |
| 2020-10-12 | $21.09 | $21.10 | $21.07 | $21.09 | $21.09 | 96,112 |
| 2020-10-09 | $21.04 | $21.10 | $21.04 | $21.10 | $21.10 | 47,185 |
| 2020-10-08 | $20.94 | $20.97 | $20.90 | $20.95 | $20.95 | 116,428 |
| 2020-10-07 | $20.94 | $20.97 | $20.93 | $20.93 | $20.93 | 71,661 |
| 2020-10-06 | $21.04 | $21.04 | $20.91 | $20.93 | $20.93 | 95,031 |
| 2020-10-05 | $20.97 | $21.01 | $20.97 | $20.99 | $20.99 | 62,210 |
| 2020-10-02 | $20.88 | $20.92 | $20.88 | $20.90 | $20.90 | 72,260 |
| 2020-10-01 | $20.90 | $20.94 | $20.88 | $20.93 | $20.93 | 110,539 |
| 2020-09-30 | $20.85 | $20.94 | $20.81 | $20.89 | $20.89 | 380,677 |
| 2020-09-29 | $20.85 | $20.91 | $20.85 | $20.88 | $20.88 | 119,089 |
| 2020-09-28 | $20.81 | $20.84 | $20.79 | $20.83 | $20.83 | 117,795 |
| 2020-09-25 | $20.75 | $20.76 | $20.70 | $20.73 | $20.73 | 224,360 |
| 2020-09-24 | $20.76 | $20.84 | $20.75 | $20.81 | $20.81 | 519,886 |
| 2020-09-23 | $20.86 | $20.87 | $20.77 | $20.79 | $20.79 | 368,383 |
| 2020-09-22 | $20.95 | $20.97 | $20.86 | $20.90 | $20.90 | 192,911 |
| 2020-09-21 | $21.02 | $21.02 | $20.91 | $20.96 | $20.96 | 309,342 |
| 2020-09-18 | $21.11 | $21.15 | $21.10 | $21.11 | $21.11 | 88,274 |
| 2020-09-17 | $21.02 | $21.13 | $21.02 | $21.12 | $21.12 | 144,946 |
| 2020-09-16 | $21.14 | $21.14 | $21.05 | $21.06 | $21.06 | 51,764 |
| 2020-09-15 | $21.13 | $21.14 | $21.07 | $21.08 | $21.08 | 143,837 |
| 2020-09-14 | $21.09 | $21.16 | $21.09 | $21.12 | $21.12 | 37,410 |
| 2020-09-11 | $21.10 | $21.10 | $21.02 | $21.08 | $21.08 | 43,609 |
| 2020-09-10 | $21.15 | $21.19 | $21.03 | $21.04 | $21.04 | 169,560 |
| 2020-09-09 | $21.04 | $21.09 | $21.04 | $21.08 | $21.08 | 349,674 |
| 2020-09-08 | $21.08 | $21.08 | $21.01 | $21.02 | $21.02 | 219,579 |
| 2020-09-04 | $21.10 | $21.20 | $21.07 | $21.18 | $21.18 | 299,066 |
| 2020-09-03 | $21.16 | $21.19 | $21.12 | $21.18 | $21.18 | 55,839 |
| 2020-09-02 | $21.20 | $21.20 | $21.14 | $21.19 | $21.19 | 180,440 |
| 2020-09-01 | $21.37 | $21.37 | $21.25 | $21.27 | $21.27 | 127,116 |
| 2020-08-31 | $21.30 | $21.33 | $21.27 | $21.30 | $21.30 | 148,960 |
| 2020-08-28 | $21.25 | $21.28 | $21.23 | $21.27 | $21.27 | 167,982 |
| 2020-08-27 | $21.22 | $21.22 | $21.06 | $21.12 | $21.12 | 138,230 |
| 2020-08-26 | $21.08 | $21.16 | $21.08 | $21.14 | $21.14 | 55,157 |
| 2020-08-25 | $21.12 | $21.13 | $21.08 | $21.12 | $21.12 | 87,550 |
| 2020-08-24 | $21.14 | $21.14 | $21.06 | $21.07 | $21.07 | 76,940 |
| 2020-08-21 | $21.08 | $21.08 | $21.03 | $21.08 | $21.08 | 143,622 |
| 2020-08-20 | $21.10 | $21.19 | $21.08 | $21.18 | $21.18 | 142,092 |
| 2020-08-19 | $21.30 | $21.30 | $21.12 | $21.13 | $21.13 | 278,314 |
| 2020-08-18 | $21.30 | $21.32 | $21.25 | $21.29 | $21.29 | 301,075 |
| 2020-08-17 | $21.15 | $21.18 | $21.15 | $21.17 | $21.17 | 108,675 |
| 2020-08-14 | $21.12 | $21.13 | $21.08 | $21.11 | $21.11 | 92,158 |
| 2020-08-13 | $21.11 | $21.14 | $21.05 | $21.06 | $21.06 | 117,994 |
| 2020-08-12 | $21.04 | $21.07 | $21.02 | $21.05 | $21.05 | 97,141 |
| 2020-08-11 | $21.04 | $21.07 | $20.97 | $20.99 | $20.99 | 144,954 |
| 2020-08-10 | $21.04 | $21.07 | $21.01 | $21.01 | $21.01 | 152,962 |
| 2020-08-07 | $21.08 | $21.08 | $21.00 | $21.05 | $21.05 | 241,369 |
| 2020-08-06 | $21.19 | $21.21 | $21.13 | $21.20 | $21.20 | 180,358 |
| 2020-08-05 | $21.22 | $21.24 | $21.16 | $21.18 | $21.18 | 420,555 |
| 2020-08-04 | $20.96 | $21.10 | $20.96 | $21.10 | $21.10 | 230,374 |
| 2020-08-03 | $20.97 | $21.04 | $20.93 | $21.02 | $21.02 | 253,046 |
| 2020-07-31 | $21.14 | $21.15 | $21.03 | $21.06 | $21.06 | 252,135 |
| 2020-07-30 | $21.10 | $21.16 | $21.06 | $21.14 | $21.14 | 154,243 |
| 2020-07-29 | $21.05 | $21.11 | $21.03 | $21.07 | $21.07 | 168,459 |
| 2020-07-28 | $21.04 | $21.04 | $20.98 | $21.00 | $21.00 | 421,937 |
| 2020-07-27 | $21.04 | $21.10 | $20.99 | $21.03 | $21.03 | 635,999 |
| 2020-07-24 | $20.86 | $20.88 | $20.80 | $20.86 | $20.86 | 205,392 |
| 2020-07-23 | $20.73 | $20.83 | $20.73 | $20.79 | $20.79 | 200,002 |
| 2020-07-22 | $20.77 | $20.78 | $20.74 | $20.75 | $20.75 | 116,332 |
| 2020-07-21 | $20.59 | $20.81 | $20.58 | $20.70 | $20.70 | 217,654 |
| 2020-07-20 | $20.55 | $20.58 | $20.52 | $20.58 | $20.58 | 111,898 |
| 2020-07-17 | $20.48 | $20.55 | $20.48 | $20.54 | $20.54 | 44,000 |
| 2020-07-16 | $20.50 | $20.54 | $20.43 | $20.43 | $20.43 | 63,800 |
| 2020-07-15 | $20.52 | $20.56 | $20.49 | $20.51 | $20.51 | 111,000 |
| 2020-07-14 | $20.42 | $20.48 | $20.40 | $20.46 | $20.46 | 43,900 |
| 2020-07-13 | $20.44 | $20.46 | $20.39 | $20.42 | $20.42 | 88,300 |
| 2020-07-10 | $20.40 | $20.42 | $20.37 | $20.39 | $20.39 | 34,100 |
| 2020-07-09 | $20.45 | $20.45 | $20.35 | $20.37 | $20.37 | 72,400 |
| 2020-07-08 | $20.35 | $20.44 | $20.35 | $20.44 | $20.44 | 117,200 |
| 2020-07-07 | $20.35 | $20.36 | $20.31 | $20.31 | $20.31 | 40,300 |
| 2020-07-06 | $20.39 | $20.41 | $20.34 | $20.36 | $20.36 | 69,000 |
| 2020-07-02 | $20.29 | $20.33 | $20.23 | $20.25 | $20.25 | 79,500 |
| 2020-07-01 | $20.26 | $20.30 | $20.24 | $20.29 | $20.29 | 41,600 |
| 2020-06-30 | $20.21 | $20.27 | $20.20 | $20.23 | $20.23 | 41,600 |
| 2020-06-29 | $20.28 | $20.28 | $20.20 | $20.21 | $20.21 | 49,100 |
| 2020-06-26 | $20.25 | $20.27 | $20.20 | $20.25 | $20.25 | 80,510 |
| 2020-06-25 | $20.28 | $20.29 | $20.22 | $20.26 | $20.26 | 117,998 |
| 2020-06-24 | $20.36 | $20.36 | $20.28 | $20.28 | $20.28 | 118,107 |
| 2020-06-23 | $20.43 | $20.47 | $20.38 | $20.38 | $20.38 | 191,287 |
| 2020-06-22 | $20.27 | $20.35 | $20.26 | $20.32 | $20.32 | 70,556 |
| 2020-06-19 | $20.30 | $20.30 | $20.19 | $20.21 | $20.21 | 223,766 |
| 2020-06-18 | $20.28 | $20.29 | $20.21 | $20.24 | $20.24 | 65,966 |
| 2020-06-17 | $20.33 | $20.33 | $20.26 | $20.31 | $20.31 | 129,505 |
| 2020-06-16 | $20.39 | $20.39 | $20.28 | $20.33 | $20.33 | 129,777 |
| 2020-06-15 | $20.25 | $20.42 | $20.25 | $20.39 | $20.39 | 33,725 |
| 2020-06-12 | $20.39 | $20.41 | $20.22 | $20.28 | $20.28 | 52,396 |
| 2020-06-11 | $20.47 | $20.55 | $20.35 | $20.36 | $20.36 | 155,917 |
| 2020-06-10 | $20.53 | $20.96 | $20.45 | $20.54 | $20.54 | 139,045 |
| 2020-06-09 | $20.39 | $20.48 | $20.38 | $20.45 | $20.45 | 49,601 |
| 2020-06-08 | $20.38 | $20.40 | $20.34 | $20.39 | $20.39 | 87,149 |
| 2020-06-05 | $20.39 | $20.40 | $20.32 | $20.33 | $20.33 | 84,321 |
| 2020-06-04 | $20.28 | $20.42 | $20.28 | $20.38 | $20.38 | 143,954 |
| 2020-06-03 | $20.22 | $20.29 | $20.22 | $20.28 | $20.28 | 89,408 |
| 2020-06-02 | $20.21 | $20.24 | $20.16 | $20.19 | $20.19 | 46,779 |
| 2020-06-01 | $20.11 | $20.17 | $20.09 | $20.17 | $20.17 | 25,113 |
| 2020-05-29 | $20.09 | $20.11 | $19.97 | $20.06 | $20.06 | 121,902 |
| 2020-05-28 | $19.97 | $20.07 | $19.96 | $20.03 | $20.03 | 27,272 |
| 2020-05-27 | $19.91 | $19.94 | $19.82 | $19.92 | $19.92 | 32,276 |
| 2020-05-26 | $19.88 | $19.95 | $19.87 | $19.93 | $19.93 | 31,469 |
| 2020-05-22 | $19.78 | $19.78 | $19.75 | $19.76 | $19.76 | 11,621 |
| 2020-05-21 | $19.89 | $19.89 | $19.83 | $19.83 | $19.83 | 30,605 |
| 2020-05-20 | $19.88 | $19.93 | $19.87 | $19.90 | $19.90 | 54,283 |
| 2020-05-19 | $19.81 | $19.87 | $19.81 | $19.83 | $19.83 | 28,143 |
| 2020-05-18 | $19.69 | $19.81 | $19.68 | $19.81 | $19.81 | 15,331 |
| 2020-05-15 | $19.70 | $19.71 | $19.62 | $19.64 | $19.64 | 30,812 |
| 2020-05-14 | $19.63 | $19.68 | $19.60 | $19.66 | $19.66 | 96,944 |
| 2020-05-13 | $19.73 | $19.73 | $19.66 | $19.67 | $19.67 | 7,375 |
| 2020-05-12 | $19.76 | $19.78 | $19.72 | $19.73 | $19.73 | 36,709 |
| 2020-05-11 | $19.73 | $19.73 | $19.65 | $19.68 | $19.68 | 17,105 |
| 2020-05-08 | $19.74 | $19.84 | $19.74 | $19.76 | $19.76 | 16,900 |
| 2020-05-07 | $19.66 | $19.76 | $19.64 | $19.75 | $19.75 | 56,819 |
| 2020-05-06 | $19.73 | $19.74 | $19.68 | $19.70 | $19.70 | 27,562 |
| 2020-05-05 | $19.78 | $19.78 | $19.76 | $19.76 | $19.76 | 9,601 |
| 2020-05-04 | $19.84 | $19.84 | $19.79 | $19.80 | $19.80 | 14,575 |
| 2020-05-01 | $19.97 | $19.97 | $19.92 | $19.92 | $19.92 | 20,840 |
| 2020-04-30 | $19.81 | $19.94 | $19.79 | $19.94 | $19.94 | 54,830 |
| 2020-04-29 | $19.79 | $19.83 | $19.74 | $19.82 | $19.82 | 27,777 |
| 2020-04-28 | $19.77 | $19.79 | $19.72 | $19.72 | $19.72 | 26,132 |
| 2020-04-27 | $19.74 | $19.74 | $19.69 | $19.69 | $19.69 | 20,203 |
| 2020-04-24 | $19.66 | $19.67 | $19.61 | $19.67 | $19.67 | 14,967 |
| 2020-04-23 | $19.60 | $19.72 | $19.59 | $19.62 | $19.62 | 13,914 |
| 2020-04-22 | $19.67 | $19.69 | $19.59 | $19.64 | $19.64 | 17,709 |
| 2020-04-21 | $19.66 | $19.68 | $19.61 | $19.66 | $19.66 | 72,263 |
| 2020-04-20 | $19.75 | $19.78 | $19.70 | $19.71 | $19.71 | 26,684 |
| 2020-04-17 | $19.74 | $19.82 | $19.74 | $19.77 | $19.77 | 15,650 |
| 2020-04-16 | $19.81 | $19.81 | $19.66 | $19.73 | $19.73 | 41,835 |
| 2020-04-15 | $19.72 | $19.86 | $19.71 | $19.85 | $19.85 | 29,588 |
| 2020-04-14 | $19.87 | $20.00 | $19.87 | $20.00 | $20.00 | 154,878 |
| 2020-04-13 | $19.84 | $19.89 | $19.81 | $19.86 | $19.86 | 37,411 |
| 2020-04-09 | $19.80 | $19.88 | $19.78 | $19.84 | $19.84 | 28,338 |
| 2020-04-08 | $19.75 | $19.75 | $19.67 | $19.69 | $19.69 | 14,744 |
| 2020-04-07 | $19.80 | $19.81 | $19.70 | $19.78 | $19.78 | 76,247 |
| 2020-04-06 | $19.57 | $19.60 | $19.51 | $19.57 | $19.57 | 22,906 |
| 2020-04-03 | $19.60 | $19.61 | $19.53 | $19.59 | $19.59 | 21,553 |
| 2020-04-02 | $19.65 | $19.74 | $19.63 | $19.68 | $19.68 | 55,888 |
| 2020-04-01 | $19.83 | $19.84 | $19.77 | $19.80 | $19.80 | 96,677 |
| 2020-03-31 | $19.75 | $19.98 | $19.75 | $19.98 | $19.98 | 43,205 |
| 2020-03-30 | $19.90 | $19.92 | $19.85 | $19.92 | $19.92 | 76,258 |
| 2020-03-27 | $19.79 | $20.05 | $19.71 | $20.02 | $20.02 | 150,226 |
| 2020-03-26 | $19.69 | $19.87 | $19.69 | $19.85 | $19.85 | 85,498 |
| 2020-03-25 | $19.45 | $19.58 | $19.33 | $19.56 | $19.56 | 73,631 |
| 2020-03-24 | $19.38 | $19.42 | $19.24 | $19.31 | $19.31 | 50,740 |
| 2020-03-23 | $19.17 | $19.27 | $19.06 | $19.08 | $19.08 | 50,490 |
| 2020-03-20 | $19.07 | $19.28 | $19.02 | $19.06 | $19.06 | 23,065 |
| 2020-03-19 | $19.45 | $19.45 | $18.96 | $19.02 | $19.02 | 49,165 |
| 2020-03-18 | $19.64 | $19.64 | $19.33 | $19.48 | $19.48 | 54,979 |
| 2020-03-17 | $19.81 | $19.89 | $19.72 | $19.75 | $19.75 | 66,994 |
| 2020-03-16 | $20.05 | $20.14 | $20.00 | $20.12 | $20.12 | 60,507 |
| 2020-03-13 | $20.10 | $20.19 | $19.77 | $20.05 | $20.05 | 79,509 |
| 2020-03-12 | $20.46 | $20.46 | $20.03 | $20.09 | $20.09 | 51,785 |
| 2020-03-11 | $20.58 | $20.58 | $20.44 | $20.45 | $20.45 | 96,331 |
| 2020-03-10 | $20.58 | $20.63 | $20.43 | $20.43 | $20.43 | 110,696 |
| 2020-03-09 | $20.79 | $20.99 | $20.56 | $20.74 | $20.74 | 245,366 |
| 2020-03-06 | $20.57 | $20.62 | $20.52 | $20.56 | $20.56 | 316,099 |
| 2020-03-05 | $20.35 | $20.43 | $20.32 | $20.42 | $20.42 | 78,173 |
| 2020-03-04 | $20.21 | $20.29 | $20.19 | $20.24 | $20.24 | 16,416 |
| 2020-03-03 | $20.20 | $20.32 | $20.20 | $20.31 | $20.31 | 46,495 |
| 2020-03-02 | $20.24 | $20.30 | $20.09 | $20.24 | $20.24 | 56,288 |
| 2020-02-28 | $20.04 | $20.13 | $19.96 | $20.11 | $20.11 | 152,023 |
| 2020-02-27 | $20.03 | $20.07 | $19.97 | $20.02 | $20.02 | 30,278 |
| 2020-02-26 | $19.90 | $19.92 | $19.84 | $19.92 | $19.92 | 14,370 |
| 2020-02-25 | $19.86 | $19.95 | $19.85 | $19.92 | $19.92 | 23,362 |
| 2020-02-24 | $19.87 | $19.89 | $19.80 | $19.86 | $19.86 | 42,044 |
| 2020-02-21 | $19.75 | $19.88 | $19.75 | $19.85 | $19.85 | 25,564 |
| 2020-02-20 | $19.79 | $19.79 | $19.72 | $19.72 | $19.72 | 17,065 |
| 2020-02-19 | $19.82 | $19.82 | $19.75 | $19.79 | $19.79 | 11,770 |
| 2020-02-18 | $19.80 | $19.86 | $19.80 | $19.83 | $19.83 | 21,078 |
| 2020-02-14 | $19.92 | $19.92 | $19.89 | $19.90 | $19.90 | 10,575 |
| 2020-02-13 | $19.91 | $19.94 | $19.89 | $19.90 | $19.90 | 24,858 |
| 2020-02-12 | $19.96 | $19.97 | $19.92 | $19.92 | $19.92 | 18,559 |
| 2020-02-11 | $19.95 | $19.98 | $19.94 | $19.97 | $19.97 | 22,334 |
| 2020-02-10 | $19.94 | $19.98 | $19.93 | $19.95 | $19.95 | 69,850 |
| 2020-02-07 | $20.02 | $20.04 | $19.98 | $19.98 | $19.98 | 17,813 |
| 2020-02-06 | $20.07 | $20.07 | $20.00 | $20.01 | $20.01 | 19,438 |
| 2020-02-05 | $20.09 | $20.09 | $20.06 | $20.06 | $20.06 | 18,882 |
| 2020-02-04 | $20.16 | $20.16 | $20.13 | $20.13 | $20.13 | 20,516 |
| 2020-02-03 | $20.18 | $20.18 | $20.15 | $20.17 | $20.17 | 209,304 |
| 2020-01-31 | $20.24 | $20.27 | $20.19 | $20.25 | $20.25 | 107,784 |
| 2020-01-30 | $20.15 | $20.19 | $20.13 | $20.17 | $20.17 | 65,914 |
| 2020-01-29 | $20.12 | $20.16 | $20.09 | $20.13 | $20.13 | 51,746 |
| 2020-01-28 | $20.10 | $20.14 | $20.10 | $20.14 | $20.14 | 15,583 |
| 2020-01-27 | $20.14 | $20.18 | $20.13 | $20.16 | $20.16 | 31,709 |
| 2020-01-24 | $20.19 | $20.19 | $20.16 | $20.18 | $20.18 | 69,139 |
| 2020-01-23 | $20.22 | $20.25 | $20.18 | $20.21 | $20.21 | 33,551 |
| 2020-01-22 | $20.25 | $20.27 | $20.22 | $20.24 | $20.24 | 20,084 |
| 2020-01-21 | $20.25 | $20.25 | $20.23 | $20.24 | $20.24 | 67,517 |
| 2020-01-17 | $20.27 | $20.27 | $20.22 | $20.23 | $20.23 | 51,600 |
| 2020-01-16 | $20.35 | $20.35 | $20.28 | $20.29 | $20.29 | 93,332 |
| 2020-01-15 | $20.36 | $20.36 | $20.31 | $20.33 | $20.33 | 34,936 |
| 2020-01-14 | $20.27 | $20.33 | $20.27 | $20.30 | $20.30 | 65,612 |
| 2020-01-13 | $20.32 | $20.33 | $20.29 | $20.30 | $20.30 | 20,527 |
| 2020-01-10 | $20.29 | $20.32 | $20.28 | $20.30 | $20.30 | 113,653 |
| 2020-01-09 | $20.32 | $20.32 | $20.27 | $20.29 | $20.29 | 39,095 |
| 2020-01-08 | $20.35 | $20.36 | $20.30 | $20.33 | $20.33 | 145,155 |
| 2020-01-07 | $20.39 | $20.39 | $20.34 | $20.39 | $20.39 | 26,866 |
| 2020-01-06 | $20.43 | $20.45 | $20.42 | $20.44 | $20.44 | 10,600 |
| 2020-01-03 | $20.35 | $20.42 | $20.35 | $20.39 | $20.39 | 26,283 |
| 2020-01-02 | $20.45 | $20.46 | $20.38 | $20.42 | $20.42 | 25,794 |
| 2019-12-31 | $20.52 | $20.52 | $20.48 | $20.50 | $20.50 | 93,454 |
| 2019-12-30 | $20.41 | $20.46 | $20.40 | $20.41 | $20.41 | 143,569 |
| 2019-12-27 | $20.38 | $20.40 | $20.35 | $20.36 | $20.36 | 148,720 |
| 2019-12-26 | $20.26 | $20.32 | $20.25 | $20.32 | $20.32 | 165,117 |
| 2019-12-24 | $20.27 | $20.28 | $20.24 | $20.26 | $20.26 | 112,971 |
| 2019-12-23 | $20.27 | $20.35 | $20.21 | $20.35 | $20.35 | 100,913 |
| 2019-12-20 | $20.57 | $20.59 | $20.52 | $20.54 | $20.26 | 38,431 |
| 2019-12-19 | $20.60 | $20.61 | $20.57 | $20.60 | $20.32 | 76,694 |
| 2019-12-18 | $20.62 | $20.62 | $20.58 | $20.60 | $20.32 | 19,953 |
| 2019-12-17 | $20.60 | $20.65 | $20.60 | $20.63 | $20.35 | 18,590 |
| 2019-12-16 | $20.69 | $20.69 | $20.65 | $20.65 | $20.37 | 9,664 |
| 2019-12-13 | $20.70 | $20.70 | $20.63 | $20.63 | $20.35 | 18,454 |
| 2019-12-12 | $20.67 | $20.67 | $20.57 | $20.63 | $20.35 | 41,539 |
| 2019-12-11 | $20.55 | $20.67 | $20.55 | $20.62 | $20.34 | 30,150 |
| 2019-12-10 | $20.56 | $20.59 | $20.56 | $20.57 | $20.29 | 41,652 |
| 2019-12-09 | $20.53 | $20.55 | $20.51 | $20.55 | $20.27 | 10,050 |
| 2019-12-06 | $20.57 | $20.57 | $20.50 | $20.54 | $20.26 | 9,350 |
| 2019-12-05 | $20.58 | $20.59 | $20.56 | $20.58 | $20.30 | 21,843 |
| 2019-12-04 | $20.56 | $20.59 | $20.52 | $20.52 | $20.24 | 24,632 |
| 2019-12-03 | $20.54 | $20.55 | $20.51 | $20.51 | $20.23 | 53,016 |
| 2019-12-02 | $20.45 | $20.51 | $20.43 | $20.49 | $20.21 | 22,773 |
| 2019-11-29 | $20.36 | $20.44 | $20.36 | $20.44 | $20.16 | 12,588 |
| 2019-11-27 | $20.37 | $20.41 | $20.37 | $20.39 | $20.11 | 37,307 |
| 2019-11-26 | $20.38 | $20.41 | $20.38 | $20.40 | $20.12 | 19,662 |
| 2019-11-25 | $20.38 | $20.45 | $20.38 | $20.40 | $20.12 | 8,680 |
| 2019-11-22 | $20.46 | $20.46 | $20.39 | $20.41 | $20.13 | 22,911 |
| 2019-11-21 | $20.55 | $20.55 | $20.47 | $20.51 | $20.23 | 21,497 |
| 2019-11-20 | $20.48 | $20.53 | $20.48 | $20.51 | $20.22 | 22,462 |
| 2019-11-19 | $20.49 | $20.55 | $20.49 | $20.51 | $20.23 | 34,247 |
| 2019-11-18 | $20.52 | $20.55 | $20.50 | $20.52 | $20.24 | 15,320 |
| 2019-11-15 | $20.48 | $20.49 | $20.46 | $20.49 | $20.21 | 17,194 |
| 2019-11-14 | $20.42 | $20.46 | $20.40 | $20.46 | $20.17 | 60,510 |
| 2019-11-13 | $20.38 | $20.43 | $20.38 | $20.41 | $20.13 | 27,784 |
| 2019-11-12 | $20.46 | $20.46 | $20.39 | $20.42 | $20.14 | 80,372 |
| 2019-11-11 | $20.42 | $20.47 | $20.42 | $20.45 | $20.17 | 23,697 |
| 2019-11-08 | $20.43 | $20.43 | $20.41 | $20.43 | $20.15 | 14,526 |
| 2019-11-07 | $20.46 | $20.50 | $20.44 | $20.45 | $20.17 | 23,531 |
| 2019-11-06 | $20.52 | $20.54 | $20.48 | $20.50 | $20.21 | 19,797 |
| 2019-11-05 | $20.52 | $20.56 | $20.50 | $20.51 | $20.23 | 42,083 |
| 2019-11-04 | $20.59 | $20.65 | $20.57 | $20.58 | $20.30 | 34,675 |
| 2019-11-01 | $20.66 | $20.67 | $20.61 | $20.65 | $20.37 | 64,508 |
| 2019-10-31 | $20.59 | $20.65 | $20.58 | $20.65 | $20.37 | 16,842 |
| 2019-10-30 | $20.57 | $20.60 | $20.50 | $20.57 | $20.29 | 32,120 |
| 2019-10-29 | $20.54 | $20.57 | $20.53 | $20.54 | $20.26 | 17,891 |
| 2019-10-28 | $20.50 | $20.56 | $20.50 | $20.54 | $20.26 | 14,155 |
| 2019-10-25 | $20.58 | $20.58 | $20.52 | $20.52 | $20.24 | 18,299 |
| 2019-10-24 | $20.63 | $20.63 | $20.54 | $20.56 | $20.27 | 29,242 |
| 2019-10-23 | $20.57 | $20.62 | $20.57 | $20.60 | $20.32 | 37,894 |
| 2019-10-22 | $20.61 | $20.66 | $20.60 | $20.60 | $20.32 | 22,842 |
| 2019-10-21 | $20.67 | $20.67 | $20.62 | $20.64 | $20.36 | 119,427 |
| 2019-10-18 | $20.62 | $20.66 | $20.60 | $20.66 | $20.38 | 47,575 |
| 2019-10-17 | $20.58 | $20.60 | $20.56 | $20.59 | $20.31 | 58,389 |
| 2019-10-16 | $20.43 | $20.53 | $20.43 | $20.48 | $20.20 | 73,893 |
| 2019-10-15 | $20.34 | $20.43 | $20.34 | $20.40 | $20.12 | 16,064 |
| 2019-10-14 | $20.42 | $20.42 | $20.36 | $20.38 | $20.10 | 11,806 |
| 2019-10-11 | $20.42 | $20.45 | $20.41 | $20.42 | $20.14 | 43,574 |
| 2019-10-10 | $20.29 | $20.36 | $20.29 | $20.35 | $20.07 | 74,621 |
| 2019-10-09 | $20.26 | $20.28 | $20.25 | $20.25 | $19.97 | 5,690 |
| 2019-10-08 | $20.26 | $20.27 | $20.23 | $20.25 | $19.97 | 18,376 |
| 2019-10-07 | $20.35 | $20.35 | $20.27 | $20.30 | $20.02 | 11,547 |
| 2019-10-04 | $20.33 | $20.33 | $20.29 | $20.33 | $20.05 | 9,876 |
| 2019-10-03 | $20.29 | $20.35 | $20.28 | $20.31 | $20.03 | 35,741 |
| 2019-10-02 | $20.26 | $20.28 | $20.24 | $20.28 | $20.00 | 80,468 |
| 2019-10-01 | $20.17 | $20.26 | $20.15 | $20.25 | $19.97 | 49,855 |
| 2019-09-30 | $20.21 | $20.22 | $20.19 | $20.20 | $19.92 | 18,202 |
| 2019-09-27 | $20.26 | $20.27 | $20.25 | $20.25 | $19.97 | 9,892 |
| 2019-09-26 | $20.27 | $20.31 | $20.23 | $20.23 | $19.95 | 13,113 |
| 2019-09-25 | $20.32 | $20.33 | $20.27 | $20.29 | $20.01 | 12,973 |
| 2019-09-24 | $20.36 | $20.43 | $20.36 | $20.43 | $20.14 | 12,239 |
| 2019-09-23 | $20.35 | $20.37 | $20.32 | $20.37 | $20.09 | 21,046 |
| 2019-09-20 | $20.37 | $20.39 | $20.35 | $20.38 | $20.10 | 9,999 |
| 2019-09-19 | $20.44 | $20.44 | $20.40 | $20.41 | $20.13 | 23,456 |
| 2019-09-18 | $20.38 | $20.43 | $20.35 | $20.41 | $20.13 | 19,428 |
| 2019-09-17 | $20.39 | $20.45 | $20.39 | $20.44 | $20.16 | 12,214 |
| 2019-09-16 | $20.37 | $20.40 | $20.35 | $20.37 | $20.09 | 19,959 |
| 2019-09-13 | $20.45 | $20.46 | $20.43 | $20.45 | $20.17 | 29,648 |
| 2019-09-12 | $20.33 | $20.41 | $20.30 | $20.40 | $20.12 | 44,006 |
| 2019-09-11 | $20.35 | $20.37 | $20.33 | $20.35 | $20.07 | 5,631 |
| 2019-09-10 | $20.43 | $20.45 | $20.41 | $20.41 | $20.13 | 2,407 |
| 2019-09-09 | $20.44 | $20.47 | $20.44 | $20.44 | $20.16 | 28,678 |
| 2019-09-06 | $20.41 | $20.46 | $20.40 | $20.40 | $20.12 | 45,703 |
| 2019-09-05 | $20.48 | $20.48 | $20.39 | $20.41 | $20.13 | 13,830 |
| 2019-09-04 | $20.39 | $20.41 | $20.35 | $20.41 | $20.13 | 21,898 |
| 2019-09-03 | $20.26 | $20.29 | $20.22 | $20.27 | $19.99 | 112,984 |
| 2019-08-30 | $20.37 | $20.41 | $20.28 | $20.34 | $20.06 | 27,940 |
| 2019-08-29 | $20.41 | $20.44 | $20.38 | $20.39 | $20.11 | 37,003 |
| 2019-08-28 | $20.48 | $20.48 | $20.43 | $20.44 | $20.16 | 8,734 |
| 2019-08-27 | $20.50 | $20.53 | $20.48 | $20.51 | $20.23 | 4,496 |
| 2019-08-26 | $20.49 | $20.52 | $20.48 | $20.48 | $20.20 | 14,705 |
| 2019-08-23 | $20.44 | $20.59 | $20.40 | $20.58 | $20.30 | 42,516 |
| 2019-08-22 | $20.43 | $20.48 | $20.43 | $20.45 | $20.17 | 14,400 |
| 2019-08-21 | $20.45 | $20.48 | $20.43 | $20.44 | $20.16 | 28,652 |
| 2019-08-20 | $20.44 | $20.48 | $20.43 | $20.48 | $20.19 | 11,045 |
| 2019-08-19 | $20.49 | $20.49 | $20.42 | $20.42 | $20.14 | 82,233 |
| 2019-08-16 | $20.46 | $20.48 | $20.45 | $20.47 | $20.19 | 6,661 |
| 2019-08-15 | $20.50 | $20.53 | $20.46 | $20.48 | $20.20 | 11,137 |
| 2019-08-14 | $20.53 | $20.55 | $20.50 | $20.50 | $20.22 | 12,279 |
| 2019-08-13 | $20.64 | $20.66 | $20.55 | $20.55 | $20.27 | 15,126 |
| 2019-08-12 | $20.64 | $20.66 | $20.63 | $20.64 | $20.35 | 18,986 |
| 2019-08-09 | $20.59 | $20.64 | $20.59 | $20.61 | $20.33 | 11,349 |
| 2019-08-08 | $20.59 | $20.64 | $20.59 | $20.60 | $20.32 | 4,198 |
| 2019-08-07 | $20.61 | $20.65 | $20.58 | $20.58 | $20.30 | 16,526 |
| 2019-08-06 | $20.60 | $20.61 | $20.57 | $20.60 | $20.32 | 18,484 |
| 2019-08-05 | $20.60 | $20.64 | $20.56 | $20.63 | $20.35 | 86,549 |
| 2019-08-02 | $20.45 | $20.49 | $20.44 | $20.48 | $20.20 | 16,109 |
| 2019-08-01 | $20.32 | $20.47 | $20.32 | $20.43 | $20.15 | 73,870 |
| 2019-07-31 | $20.53 | $20.53 | $20.37 | $20.38 | $20.10 | 45,233 |
| 2019-07-30 | $20.46 | $20.50 | $20.46 | $20.49 | $20.21 | 7,988 |
| 2019-07-29 | $20.52 | $20.52 | $20.48 | $20.51 | $20.23 | 14,785 |
| 2019-07-26 | $20.57 | $20.57 | $20.49 | $20.51 | $20.22 | 52,719 |
| 2019-07-25 | $20.62 | $20.63 | $20.55 | $20.55 | $20.27 | 7,928 |
| 2019-07-24 | $20.58 | $20.62 | $20.58 | $20.58 | $20.30 | 27,929 |
| 2019-07-23 | $20.58 | $20.62 | $20.58 | $20.58 | $20.30 | 34,576 |
| 2019-07-22 | $20.68 | $20.70 | $20.68 | $20.68 | $20.40 | 7,920 |
| 2019-07-19 | $20.71 | $20.74 | $20.69 | $20.71 | $20.43 | 16,528 |
| 2019-07-18 | $20.72 | $20.82 | $20.70 | $20.82 | $20.53 | 33,943 |
| 2019-07-17 | $20.68 | $20.72 | $20.68 | $20.71 | $20.42 | 20,148 |
| 2019-07-16 | $20.69 | $20.70 | $20.66 | $20.66 | $20.38 | 11,855 |
| 2019-07-15 | $20.79 | $20.80 | $20.75 | $20.77 | $20.48 | 56,255 |
| 2019-07-12 | $20.74 | $20.80 | $20.73 | $20.80 | $20.51 | 73,277 |
| 2019-07-11 | $20.75 | $20.75 | $20.71 | $20.73 | $20.45 | 15,757 |
| 2019-07-10 | $20.68 | $20.74 | $20.67 | $20.71 | $20.43 | 20,374 |
| 2019-07-09 | $20.64 | $20.65 | $20.63 | $20.64 | $20.36 | 46,240 |
| 2019-07-08 | $20.64 | $20.67 | $20.64 | $20.64 | $20.36 | 28,481 |
| 2019-07-05 | $20.69 | $20.70 | $20.66 | $20.70 | $20.42 | 77,614 |
| 2019-07-03 | $20.85 | $20.85 | $20.78 | $20.79 | $20.51 | 80,425 |
| 2019-07-02 | $20.80 | $20.83 | $20.80 | $20.80 | $20.51 | 11,163 |
| 2019-07-01 | $20.90 | $20.90 | $20.78 | $20.80 | $20.51 | 24,614 |
| 2019-06-28 | $20.94 | $20.97 | $20.91 | $20.94 | $20.65 | 21,095 |
| 2019-06-27 | $20.92 | $20.94 | $20.91 | $20.94 | $20.65 | 38,757 |
| 2019-06-26 | $20.91 | $20.96 | $20.91 | $20.93 | $20.64 | 65,249 |
| 2019-06-25 | $20.96 | $21.03 | $20.91 | $20.94 | $20.65 | 39,814 |
| 2019-06-24 | $20.94 | $20.98 | $20.93 | $20.97 | $20.68 | 93,961 |
| 2019-06-21 | $20.86 | $20.95 | $20.84 | $20.93 | $20.65 | 184,900 |
| 2019-06-20 | $20.82 | $20.83 | $20.80 | $20.83 | $20.54 | 48,404 |
| 2019-06-19 | $20.64 | $20.74 | $20.64 | $20.71 | $20.43 | 12,998 |
| 2019-06-18 | $20.62 | $20.65 | $20.54 | $20.62 | $20.34 | 35,768 |
| 2019-06-17 | $20.67 | $20.70 | $20.60 | $20.62 | $20.34 | 14,425 |
| 2019-06-14 | $20.69 | $20.69 | $20.60 | $20.63 | $20.35 | 22,118 |
| 2019-06-13 | $20.75 | $20.75 | $20.73 | $20.73 | $20.44 | 17,624 |
| 2019-06-12 | $20.81 | $20.81 | $20.75 | $20.75 | $20.47 | 46,975 |
| 2019-06-11 | $20.82 | $20.83 | $20.80 | $20.82 | $20.53 | 36,592 |
| 2019-06-10 | $20.84 | $20.84 | $20.78 | $20.82 | $20.53 | 70,511 |
| 2019-06-07 | $20.83 | $20.86 | $20.81 | $20.85 | $20.56 | 54,121 |
| 2019-06-06 | $20.74 | $20.78 | $20.71 | $20.73 | $20.45 | 16,488 |
| 2019-06-05 | $20.77 | $20.77 | $20.67 | $20.67 | $20.39 | 92,030 |
| 2019-06-04 | $20.70 | $20.74 | $20.68 | $20.74 | $20.45 | 44,488 |
| 2019-06-03 | $20.62 | $20.73 | $20.62 | $20.70 | $20.42 | 72,743 |
| 2019-05-31 | $20.53 | $20.60 | $20.53 | $20.58 | $20.30 | 11,950 |
| 2019-05-30 | $20.50 | $20.51 | $20.47 | $20.50 | $20.22 | 6,002 |
| 2019-05-29 | $20.52 | $20.53 | $20.49 | $20.49 | $20.21 | 13,240 |
| 2019-05-28 | $20.59 | $20.60 | $20.54 | $20.55 | $20.26 | 60,140 |
| 2019-05-24 | $20.60 | $20.63 | $20.59 | $20.62 | $20.34 | 38,764 |
| 2019-05-23 | $20.46 | $20.57 | $20.46 | $20.56 | $20.28 | 53,947 |
| 2019-05-22 | $20.53 | $20.54 | $20.51 | $20.51 | $20.23 | 11,647 |
| 2019-05-21 | $20.53 | $20.57 | $20.52 | $20.54 | $20.26 | 7,047 |
| 2019-05-20 | $20.56 | $20.56 | $20.55 | $20.56 | $20.27 | 4,505 |
| 2019-05-17 | $20.55 | $20.56 | $20.54 | $20.55 | $20.26 | 14,421 |
| 2019-05-16 | $20.61 | $20.61 | $20.57 | $20.58 | $20.30 | 28,925 |
| 2019-05-15 | $20.61 | $20.65 | $20.61 | $20.63 | $20.35 | 41,797 |
| 2019-05-14 | $20.65 | $20.66 | $20.64 | $20.65 | $20.36 | 24,978 |
| 2019-05-13 | $20.74 | $20.75 | $20.68 | $20.69 | $20.40 | 31,223 |
| 2019-05-10 | $20.72 | $20.72 | $20.69 | $20.69 | $20.40 | 5,571 |
| 2019-05-09 | $20.60 | $20.70 | $20.60 | $20.66 | $20.38 | 52,612 |
| 2019-05-08 | $20.64 | $20.64 | $20.61 | $20.63 | $20.35 | 4,621 |
| 2019-05-07 | $20.60 | $20.64 | $20.60 | $20.64 | $20.35 | 1,918 |
| 2019-05-06 | $20.62 | $20.66 | $20.61 | $20.65 | $20.37 | 5,533 |
| 2019-05-03 | $20.54 | $20.66 | $20.54 | $20.63 | $20.35 | 35,466 |
| 2019-05-02 | $20.62 | $20.62 | $20.57 | $20.57 | $20.29 | 7,032 |
| 2019-05-01 | $20.66 | $20.72 | $20.61 | $20.62 | $20.34 | 52,070 |
| 2019-04-30 | $20.65 | $20.66 | $20.62 | $20.64 | $20.36 | 32,271 |
| 2019-04-29 | $20.53 | $20.58 | $20.52 | $20.58 | $20.29 | 9,985 |
| 2019-04-26 | $20.52 | $20.57 | $20.52 | $20.54 | $20.26 | 30,147 |
| 2019-04-25 | $20.49 | $20.53 | $20.49 | $20.49 | $20.21 | 46,202 |
| 2019-04-24 | $20.59 | $20.61 | $20.51 | $20.53 | $20.25 | 56,764 |
| 2019-04-23 | $20.62 | $20.63 | $20.60 | $20.63 | $20.35 | 43,984 |
| 2019-04-22 | $20.68 | $20.71 | $20.68 | $20.71 | $20.43 | 6,702 |
| 2019-04-18 | $20.69 | $20.70 | $20.66 | $20.66 | $20.38 | 7,029 |
| 2019-04-17 | $20.78 | $20.78 | $20.76 | $20.76 | $20.48 | 4,683 |
| 2019-04-16 | $20.77 | $20.79 | $20.75 | $20.76 | $20.47 | 3,205 |
| 2019-04-15 | $20.81 | $20.81 | $20.78 | $20.79 | $20.50 | 21,591 |
| 2019-04-12 | $20.78 | $20.82 | $20.77 | $20.78 | $20.49 | 16,864 |
| 2019-04-11 | $20.73 | $20.76 | $20.72 | $20.72 | $20.44 | 8,012 |
| 2019-04-10 | $20.74 | $20.80 | $20.74 | $20.79 | $20.50 | 59,588 |
| 2019-04-09 | $20.80 | $20.80 | $20.76 | $20.76 | $20.48 | 59,246 |
| 2019-04-08 | $20.78 | $20.78 | $20.75 | $20.75 | $20.47 | 23,119 |
| 2019-04-05 | $20.69 | $20.70 | $20.66 | $20.68 | $20.39 | 6,407 |
| 2019-04-04 | $20.70 | $20.71 | $20.69 | $20.70 | $20.42 | 8,307 |
| 2019-04-03 | $20.74 | $20.77 | $20.73 | $20.75 | $20.47 | 10,840 |
| 2019-04-02 | $20.68 | $20.71 | $20.66 | $20.70 | $20.42 | 5,770 |
| 2019-04-01 | $20.74 | $20.75 | $20.71 | $20.71 | $20.43 | 16,226 |
| 2019-03-29 | $20.75 | $20.75 | $20.70 | $20.70 | $20.42 | 40,837 |
| 2019-03-28 | $20.73 | $20.74 | $20.71 | $20.71 | $20.43 | 16,963 |
| 2019-03-27 | $20.81 | $20.81 | $20.78 | $20.80 | $20.51 | 18,300 |
| 2019-03-26 | $20.85 | $20.86 | $20.82 | $20.82 | $20.53 | 27,135 |
| 2019-03-25 | $20.87 | $20.90 | $20.87 | $20.88 | $20.59 | 30,120 |
| 2019-03-22 | $20.82 | $20.87 | $20.82 | $20.84 | $20.55 | 91,730 |
| 2019-03-21 | $20.96 | $20.96 | $20.86 | $20.90 | $20.61 | 61,931 |
| 2019-03-20 | $20.90 | $21.06 | $20.89 | $21.04 | $20.75 | 91,628 |
| 2019-03-19 | $20.92 | $20.92 | $20.90 | $20.92 | $20.63 | 25,614 |
| 2019-03-18 | $20.90 | $20.90 | $20.86 | $20.89 | $20.60 | 29,160 |
| 2019-03-15 | $20.87 | $20.89 | $20.86 | $20.87 | $20.58 | 30,713 |
| 2019-03-14 | $20.82 | $20.84 | $20.82 | $20.82 | $20.53 | 10,347 |
| 2019-03-13 | $20.82 | $20.90 | $20.82 | $20.88 | $20.59 | 11,049 |
| 2019-03-12 | $20.78 | $20.81 | $20.76 | $20.80 | $20.51 | 24,516 |
| 2019-03-11 | $20.71 | $20.75 | $20.71 | $20.75 | $20.47 | 26,330 |
| 2019-03-08 | $20.71 | $20.72 | $20.69 | $20.71 | $20.42 | 32,859 |
| 2019-03-07 | $20.72 | $20.72 | $20.62 | $20.62 | $20.34 | 80,275 |
| 2019-03-06 | $20.82 | $20.82 | $20.80 | $20.81 | $20.52 | 73,911 |
| 2019-03-05 | $20.82 | $20.83 | $20.79 | $20.81 | $20.52 | 19,406 |
| 2019-03-04 | $20.86 | $20.87 | $20.82 | $20.86 | $20.57 | 37,074 |
| 2019-03-01 | $20.92 | $20.97 | $20.87 | $20.88 | $20.59 | 26,293 |
| 2019-02-28 | $20.98 | $20.98 | $20.94 | $20.95 | $20.66 | 15,163 |
| 2019-02-27 | $21.00 | $21.00 | $20.96 | $20.97 | $20.68 | 15,880 |
| 2019-02-26 | $20.95 | $21.01 | $20.91 | $21.00 | $20.71 | 25,502 |
| 2019-02-25 | $20.92 | $20.92 | $20.88 | $20.91 | $20.62 | 22,205 |
| 2019-02-22 | $20.88 | $20.90 | $20.87 | $20.88 | $20.59 | 70,634 |
| 2019-02-21 | $20.89 | $20.90 | $20.86 | $20.87 | $20.58 | 15,923 |
| 2019-02-20 | $20.88 | $20.94 | $20.87 | $20.88 | $20.59 | 48,461 |
| 2019-02-19 | $20.83 | $20.91 | $20.83 | $20.90 | $20.61 | 49,181 |
| 2019-02-15 | $20.78 | $20.82 | $20.75 | $20.82 | $20.53 | 25,168 |
| 2019-02-14 | $20.77 | $20.79 | $20.74 | $20.78 | $20.49 | 46,627 |
| 2019-02-13 | $20.79 | $20.82 | $20.75 | $20.75 | $20.47 | 30,283 |
| 2019-02-12 | $20.84 | $20.86 | $20.79 | $20.86 | $20.57 | 26,074 |
| 2019-02-11 | $20.77 | $20.82 | $20.77 | $20.77 | $20.49 | 57,399 |
| 2019-02-08 | $20.88 | $20.90 | $20.87 | $20.87 | $20.58 | 11,429 |
| 2019-02-07 | $20.93 | $20.93 | $20.89 | $20.89 | $20.60 | 16,188 |
| 2019-02-06 | $20.95 | $20.98 | $20.92 | $20.93 | $20.64 | 15,153 |
| 2019-02-05 | $21.00 | $21.04 | $20.98 | $20.98 | $20.69 | 14,452 |
| 2019-02-04 | $21.08 | $21.08 | $21.04 | $21.05 | $20.76 | 15,976 |
| 2019-02-01 | $21.14 | $21.15 | $21.09 | $21.11 | $20.82 | 11,243 |
| 2019-01-31 | $21.19 | $21.19 | $21.10 | $21.10 | $20.81 | 40,207 |
| 2019-01-30 | $21.01 | $21.18 | $21.01 | $21.14 | $20.85 | 42,904 |
| 2019-01-29 | $21.05 | $21.09 | $21.05 | $21.05 | $20.76 | 16,591 |
| 2019-01-28 | $21.07 | $21.09 | $21.04 | $21.07 | $20.78 | 18,837 |
| 2019-01-25 | $20.96 | $21.06 | $20.96 | $21.06 | $20.77 | 44,887 |
| 2019-01-24 | $20.98 | $20.98 | $20.87 | $20.89 | $20.60 | 21,061 |
| 2019-01-23 | $20.95 | $21.00 | $20.95 | $21.00 | $20.71 | 7,276 |
| 2019-01-22 | $20.94 | $20.97 | $20.91 | $20.94 | $20.65 | 38,223 |
| 2019-01-18 | $20.97 | $20.97 | $20.93 | $20.93 | $20.64 | 26,497 |
| 2019-01-17 | $20.96 | $21.01 | $20.96 | $20.99 | $20.70 | 34,831 |
| 2019-01-16 | $20.97 | $21.02 | $20.97 | $21.00 | $20.71 | 51,788 |
| 2019-01-15 | $21.07 | $21.08 | $20.96 | $21.05 | $20.76 | 75,279 |
| 2019-01-14 | $21.10 | $21.12 | $21.08 | $21.10 | $20.81 | 31,686 |
| 2019-01-11 | $21.14 | $21.14 | $21.07 | $21.09 | $20.80 | 32,248 |
| 2019-01-10 | $21.16 | $21.17 | $21.11 | $21.11 | $20.82 | 31,004 |
| 2019-01-09 | $21.07 | $21.22 | $21.07 | $21.21 | $20.92 | 76,887 |
| 2019-01-08 | $21.05 | $21.07 | $21.02 | $21.07 | $20.78 | 37,345 |
| 2019-01-07 | $21.08 | $21.10 | $21.06 | $21.09 | $20.80 | 121,915 |
| 2019-01-04 | $20.93 | $21.01 | $20.89 | $20.99 | $20.70 | 24,299 |
| 2019-01-03 | $20.92 | $20.99 | $20.90 | $20.97 | $20.68 | 167,915 |
| 2019-01-02 | $20.88 | $20.88 | $20.80 | $20.84 | $20.55 | 30,022 |
| 2018-12-31 | $20.98 | $20.99 | $20.95 | $20.99 | $20.70 | 12,909 |
| 2018-12-28 | $20.99 | $20.99 | $20.91 | $20.93 | $20.64 | 51,728 |
| 2018-12-27 | $20.87 | $20.92 | $20.84 | $20.90 | $20.62 | 44,412 |
| 2018-12-26 | $20.89 | $20.90 | $20.76 | $20.79 | $20.50 | 73,185 |
| 2018-12-24 | $21.17 | $21.17 | $20.86 | $20.95 | $20.66 | 20,569 |
| 2018-12-21 | $21.18 | $21.18 | $21.05 | $21.05 | $20.50 | 94,581 |
| 2018-12-20 | $21.20 | $21.24 | $21.13 | $21.21 | $20.66 | 145,765 |
| 2018-12-19 | $21.11 | $21.17 | $21.06 | $21.06 | $20.51 | 65,769 |
| 2018-12-18 | $21.12 | $21.12 | $21.04 | $21.06 | $20.51 | 19,455 |
| 2018-12-17 | $21.05 | $21.07 | $21.02 | $21.04 | $20.49 | 59,638 |
| 2018-12-14 | $20.95 | $20.98 | $20.91 | $20.95 | $20.40 | 23,269 |
| 2018-12-13 | $21.05 | $21.06 | $21.00 | $21.06 | $20.51 | 9,949 |
| 2018-12-12 | $21.04 | $21.10 | $21.04 | $21.07 | $20.52 | 21,159 |
| 2018-12-11 | $21.00 | $21.02 | $20.96 | $20.98 | $20.43 | 19,312 |
| 2018-12-10 | $21.14 | $21.14 | $21.03 | $21.04 | $20.49 | 68,172 |
| 2018-12-07 | $21.13 | $21.18 | $21.13 | $21.16 | $20.61 | 18,889 |
| 2018-12-06 | $21.16 | $21.17 | $21.10 | $21.14 | $20.59 | 21,681 |
| 2018-12-04 | $21.18 | $21.18 | $21.05 | $21.09 | $20.54 | 49,060 |
| 2018-12-03 | $21.09 | $21.10 | $21.07 | $21.10 | $20.55 | 5,882 |
| 2018-11-30 | $21.04 | $21.06 | $21.01 | $21.04 | $20.49 | 8,743 |
| 2018-11-29 | $21.13 | $21.14 | $21.10 | $21.10 | $20.55 | 13,203 |
| 2018-11-28 | $20.99 | $21.14 | $20.96 | $21.13 | $20.58 | 51,760 |
| 2018-11-27 | $21.04 | $21.04 | $20.97 | $21.00 | $20.45 | 15,180 |
| 2018-11-26 | $21.13 | $21.13 | $21.03 | $21.03 | $20.48 | 26,965 |
| 2018-11-23 | $21.12 | $21.12 | $21.07 | $21.07 | $20.52 | 18,030 |
| 2018-11-21 | $21.17 | $21.18 | $21.13 | $21.13 | $20.58 | 6,456 |
| 2018-11-20 | $21.20 | $21.21 | $21.09 | $21.09 | $20.54 | 18,893 |
| 2018-11-19 | $21.25 | $21.28 | $21.22 | $21.24 | $20.69 | 25,775 |
| 2018-11-16 | $21.24 | $21.24 | $21.17 | $21.17 | $20.62 | 32,054 |
| 2018-11-15 | $21.07 | $21.10 | $21.03 | $21.03 | $20.48 | 33,926 |
| 2018-11-14 | $21.06 | $21.14 | $21.01 | $21.06 | $20.51 | 18,935 |
| 2018-11-13 | $20.99 | $21.06 | $20.99 | $21.00 | $20.45 | 17,936 |
| 2018-11-12 | $21.03 | $21.03 | $20.94 | $20.95 | $20.40 | 62,188 |
| 2018-11-09 | $21.12 | $21.14 | $21.07 | $21.10 | $20.55 | 18,882 |
| 2018-11-08 | $21.24 | $21.28 | $21.12 | $21.12 | $20.57 | 33,802 |
| 2018-11-07 | $21.32 | $21.36 | $21.28 | $21.28 | $20.73 | 53,330 |
| 2018-11-06 | $21.24 | $21.25 | $21.22 | $21.22 | $20.67 | 9,344 |
| 2018-11-05 | $21.22 | $21.25 | $21.21 | $21.24 | $20.69 | 4,317 |
| 2018-11-02 | $21.24 | $21.26 | $21.17 | $21.18 | $20.63 | 43,732 |
| 2018-11-01 | $21.17 | $21.26 | $21.17 | $21.24 | $20.69 | 78,930 |
| 2018-10-31 | $21.04 | $21.10 | $21.04 | $21.08 | $20.53 | 54,385 |
| 2018-10-30 | $21.13 | $21.14 | $21.08 | $21.08 | $20.53 | 24,962 |
| 2018-10-29 | $21.16 | $21.19 | $21.16 | $21.17 | $20.62 | 60,226 |
| 2018-10-26 | $21.15 | $21.24 | $21.14 | $21.23 | $20.68 | 36,526 |
| 2018-10-25 | $21.19 | $21.20 | $21.14 | $21.16 | $20.61 | 45,453 |
| 2018-10-24 | $21.23 | $21.25 | $21.20 | $21.23 | $20.68 | 33,378 |
| 2018-10-23 | $21.33 | $21.35 | $21.31 | $21.32 | $20.76 | 21,280 |
| 2018-10-22 | $21.32 | $21.32 | $21.31 | $21.31 | $20.76 | 16,902 |
| 2018-10-19 | $21.32 | $21.41 | $21.32 | $21.38 | $20.82 | 24,090 |
| 2018-10-18 | $21.38 | $21.41 | $21.31 | $21.31 | $20.76 | 65,627 |
| 2018-10-17 | $21.46 | $21.48 | $21.41 | $21.41 | $20.85 | 28,091 |
| 2018-10-16 | $21.59 | $21.59 | $21.53 | $21.53 | $20.97 | 33,433 |
| 2018-10-15 | $21.51 | $21.56 | $21.51 | $21.52 | $20.96 | 41,038 |
| 2018-10-12 | $21.50 | $21.50 | $21.47 | $21.48 | $20.92 | 30,973 |
| 2018-10-11 | $21.50 | $21.55 | $21.47 | $21.55 | $20.98 | 136,689 |
| 2018-10-10 | $21.41 | $21.46 | $21.41 | $21.43 | $20.87 | 50,101 |
| 2018-10-09 | $21.30 | $21.39 | $21.30 | $21.39 | $20.83 | 28,283 |
| 2018-10-08 | $21.32 | $21.39 | $21.32 | $21.38 | $20.82 | 26,301 |
| 2018-10-05 | $21.41 | $21.42 | $21.38 | $21.40 | $20.84 | 60,846 |
| 2018-10-04 | $21.38 | $21.42 | $21.34 | $21.37 | $20.81 | 81,361 |
| 2018-10-03 | $21.41 | $21.43 | $21.37 | $21.38 | $20.82 | 67,670 |
| 2018-10-02 | $21.42 | $21.46 | $21.42 | $21.45 | $20.89 | 19,339 |
| 2018-10-01 | $21.50 | $21.53 | $21.47 | $21.48 | $20.92 | 22,409 |
| 2018-09-28 | $21.49 | $21.56 | $21.48 | $21.52 | $20.96 | 50,201 |
| 2018-09-27 | $21.64 | $21.64 | $21.55 | $21.56 | $21.00 | 63,946 |
| 2018-09-26 | $21.70 | $21.79 | $21.70 | $21.73 | $21.16 | 27,653 |
| 2018-09-25 | $21.77 | $21.78 | $21.75 | $21.75 | $21.18 | 10,089 |
| 2018-09-24 | $21.81 | $21.82 | $21.74 | $21.74 | $21.17 | 13,411 |
| 2018-09-21 | $21.72 | $21.75 | $21.71 | $21.73 | $21.16 | 14,762 |
| 2018-09-20 | $21.80 | $21.82 | $21.75 | $21.82 | $21.25 | 45,530 |
| 2018-09-19 | $21.64 | $21.68 | $21.62 | $21.66 | $21.10 | 23,551 |
| 2018-09-18 | $21.70 | $21.70 | $21.62 | $21.64 | $21.07 | 22,065 |
| 2018-09-17 | $21.65 | $21.69 | $21.65 | $21.67 | $21.11 | 21,609 |
| 2018-09-14 | $21.62 | $21.62 | $21.56 | $21.56 | $21.00 | 71,563 |
| 2018-09-13 | $21.66 | $21.68 | $21.62 | $21.66 | $21.10 | 71,608 |
| 2018-09-12 | $21.52 | $21.61 | $21.52 | $21.59 | $21.03 | 11,522 |
| 2018-09-11 | $21.49 | $21.51 | $21.48 | $21.50 | $20.94 | 18,003 |
| 2018-09-10 | $21.53 | $21.54 | $21.52 | $21.53 | $20.97 | 37,272 |
| 2018-09-07 | $21.50 | $21.51 | $21.46 | $21.46 | $20.90 | 113,857 |
| 2018-09-06 | $21.54 | $21.57 | $21.51 | $21.53 | $20.97 | 21,710 |
| 2018-09-05 | $21.52 | $21.53 | $21.51 | $21.53 | $20.97 | 20,949 |
| 2018-09-04 | $21.42 | $21.47 | $21.38 | $21.46 | $20.90 | 31,752 |
| 2018-08-31 | $21.57 | $21.60 | $21.51 | $21.53 | $20.97 | 252,836 |
| 2018-08-30 | $21.60 | $21.63 | $21.57 | $21.63 | $21.07 | 103,048 |
| 2018-08-29 | $21.60 | $21.66 | $21.59 | $21.64 | $21.08 | 22,663 |
| 2018-08-28 | $21.67 | $21.68 | $21.61 | $21.61 | $21.05 | 44,963 |
| 2018-08-27 | $21.54 | $21.63 | $21.54 | $21.62 | $21.06 | 32,360 |
| 2018-08-24 | $21.49 | $21.55 | $21.47 | $21.52 | $20.96 | 76,828 |
| 2018-08-23 | $21.46 | $21.48 | $21.40 | $21.40 | $20.84 | 24,442 |
| 2018-08-22 | $21.55 | $21.55 | $21.51 | $21.54 | $20.97 | 11,611 |
| 2018-08-21 | $21.43 | $21.54 | $21.41 | $21.50 | $20.94 | 151,330 |
| 2018-08-20 | $21.31 | $21.36 | $21.29 | $21.35 | $20.79 | 28,934 |
| 2018-08-17 | $21.25 | $21.30 | $21.25 | $21.30 | $20.75 | 164,333 |
| 2018-08-16 | $21.20 | $21.25 | $21.16 | $21.18 | $20.63 | 31,182 |
| 2018-08-15 | $21.12 | $21.18 | $21.10 | $21.16 | $20.61 | 67,330 |
| 2018-08-14 | $21.25 | $21.25 | $21.15 | $21.16 | $20.61 | 49,816 |
| 2018-08-13 | $21.28 | $21.29 | $21.23 | $21.23 | $20.68 | 41,299 |
| 2018-08-10 | $21.27 | $21.31 | $21.23 | $21.24 | $20.69 | 189,677 |
| 2018-08-09 | $21.51 | $21.51 | $21.41 | $21.41 | $20.85 | 23,845 |
| 2018-08-08 | $21.52 | $21.55 | $21.50 | $21.54 | $20.98 | 25,355 |
| 2018-08-07 | $21.54 | $21.54 | $21.51 | $21.51 | $20.95 | 22,912 |
| 2018-08-06 | $21.46 | $21.50 | $21.46 | $21.47 | $20.91 | 24,670 |
| 2018-08-03 | $21.50 | $21.57 | $21.50 | $21.52 | $20.96 | 164,320 |
| 2018-08-02 | $21.58 | $21.59 | $21.52 | $21.54 | $20.98 | 48,165 |
| 2018-08-01 | $21.65 | $21.66 | $21.63 | $21.65 | $21.09 | 53,100 |
| 2018-07-31 | $21.69 | $21.70 | $21.67 | $21.68 | $21.12 | 51,148 |
| 2018-07-30 | $21.68 | $21.74 | $21.68 | $21.72 | $21.15 | 47,189 |
| 2018-07-27 | $21.62 | $21.65 | $21.62 | $21.65 | $21.09 | 33,687 |
| 2018-07-26 | $21.68 | $21.68 | $21.61 | $21.62 | $21.06 | 44,066 |
| 2018-07-25 | $21.71 | $21.77 | $21.67 | $21.75 | $21.18 | 31,948 |
| 2018-07-24 | $21.66 | $21.70 | $21.64 | $21.66 | $21.10 | 15,984 |
| 2018-07-23 | $21.67 | $21.68 | $21.64 | $21.66 | $21.10 | 31,991 |
| 2018-07-20 | $21.65 | $21.70 | $21.65 | $21.70 | $21.13 | 142,738 |
| 2018-07-19 | $21.43 | $21.57 | $21.43 | $21.50 | $20.94 | 82,798 |
| 2018-07-18 | $21.50 | $21.57 | $21.50 | $21.56 | $21.00 | 32,798 |
| 2018-07-17 | $21.62 | $21.63 | $21.56 | $21.58 | $21.02 | 46,786 |
| 2018-07-16 | $21.67 | $21.70 | $21.66 | $21.68 | $21.12 | 64,814 |
| 2018-07-13 | $21.55 | $21.63 | $21.55 | $21.63 | $21.07 | 120,061 |
| 2018-07-12 | $21.61 | $21.65 | $21.60 | $21.62 | $21.06 | 44,211 |
| 2018-07-11 | $21.76 | $21.76 | $21.61 | $21.62 | $21.06 | 38,355 |
| 2018-07-10 | $21.72 | $21.77 | $21.71 | $21.77 | $21.20 | 50,309 |
| 2018-07-09 | $21.83 | $21.84 | $21.75 | $21.78 | $21.21 | 91,436 |
| 2018-07-06 | $21.79 | $21.81 | $21.77 | $21.79 | $21.22 | 124,315 |
| 2018-07-05 | $21.68 | $21.72 | $21.67 | $21.71 | $21.14 | 240,962 |
| 2018-07-03 | $21.62 | $21.65 | $21.62 | $21.64 | $21.08 | 37,076 |
| 2018-07-02 | $21.53 | $21.57 | $21.53 | $21.57 | $21.01 | 50,779 |
| 2018-06-29 | $21.60 | $21.67 | $21.59 | $21.67 | $21.11 | 195,876 |
| 2018-06-28 | $21.48 | $21.54 | $21.47 | $21.50 | $20.94 | 112,919 |
| 2018-06-27 | $21.56 | $21.58 | $21.48 | $21.49 | $20.93 | 78,374 |
| 2018-06-26 | $21.67 | $21.69 | $21.62 | $21.64 | $21.08 | 59,391 |
| 2018-06-25 | $21.70 | $21.75 | $21.70 | $21.73 | $21.16 | 123,818 |
| 2018-06-22 | $21.66 | $21.69 | $21.62 | $21.69 | $21.13 | 240,518 |
| 2018-06-21 | $21.56 | $21.64 | $21.56 | $21.62 | $21.06 | 267,395 |
| 2018-06-20 | $21.56 | $21.57 | $21.54 | $21.55 | $20.99 | 103,067 |
| 2018-06-19 | $21.54 | $21.57 | $21.53 | $21.57 | $21.01 | 37,082 |
| 2018-06-18 | $21.59 | $21.63 | $21.59 | $21.63 | $21.07 | 45,031 |
| 2018-06-15 | $21.64 | $21.64 | $21.60 | $21.63 | $21.07 | 44,665 |
| 2018-06-14 | $21.76 | $21.76 | $21.61 | $21.61 | $21.05 | 183,123 |
| 2018-06-13 | $21.89 | $21.92 | $21.80 | $21.92 | $21.35 | 129,278 |
| 2018-06-12 | $21.92 | $21.93 | $21.83 | $21.86 | $21.29 | 64,776 |
| 2018-06-11 | $21.93 | $21.95 | $21.90 | $21.92 | $21.35 | 76,468 |
| 2018-06-08 | $21.90 | $21.93 | $21.89 | $21.92 | $21.35 | 71,285 |
| 2018-06-07 | $21.97 | $21.98 | $21.95 | $21.95 | $21.38 | 168,173 |
| 2018-06-06 | $21.92 | $21.96 | $21.89 | $21.90 | $21.33 | 101,079 |
| 2018-06-05 | $21.77 | $21.86 | $21.73 | $21.83 | $21.26 | 87,559 |
| 2018-06-04 | $21.84 | $21.86 | $21.79 | $21.80 | $21.23 | 173,545 |
| 2018-06-01 | $21.77 | $21.79 | $21.70 | $21.75 | $21.18 | 148,615 |
| 2018-05-31 | $21.80 | $21.81 | $21.76 | $21.80 | $21.24 | 57,879 |
| 2018-05-30 | $21.71 | $21.79 | $21.69 | $21.78 | $21.21 | 129,225 |
| 2018-05-29 | $21.64 | $21.65 | $21.57 | $21.59 | $21.03 | 359,513 |
| 2018-05-25 | $21.76 | $21.78 | $21.75 | $21.75 | $21.18 | 271,548 |
| 2018-05-24 | $21.85 | $21.91 | $21.85 | $21.86 | $21.29 | 73,720 |
| 2018-05-23 | $21.82 | $21.83 | $21.77 | $21.82 | $21.25 | 119,913 |
| 2018-05-22 | $21.94 | $21.96 | $21.90 | $21.92 | $21.35 | 35,763 |
| 2018-05-21 | $21.88 | $21.93 | $21.85 | $21.92 | $21.35 | 323,012 |
| 2018-05-18 | $21.87 | $21.93 | $21.87 | $21.90 | $21.32 | 153,273 |
| 2018-05-17 | $21.95 | $21.97 | $21.93 | $21.95 | $21.38 | 33,756 |
| 2018-05-16 | $21.97 | $22.01 | $21.94 | $21.97 | $21.40 | 42,823 |
| 2018-05-15 | $21.99 | $22.06 | $21.96 | $22.01 | $21.44 | 34,744 |
| 2018-05-14 | $22.26 | $22.27 | $22.18 | $22.18 | $21.60 | 71,472 |
| 2018-05-11 | $22.22 | $22.23 | $22.18 | $22.19 | $21.61 | 31,282 |
| 2018-05-10 | $22.17 | $22.19 | $22.07 | $22.16 | $21.58 | 105,002 |
| 2018-05-09 | $22.08 | $22.09 | $22.04 | $22.05 | $21.48 | 23,541 |
| 2018-05-08 | $22.04 | $22.09 | $22.01 | $22.05 | $21.48 | 47,207 |
| 2018-05-07 | $22.12 | $22.16 | $22.11 | $22.14 | $21.56 | 77,559 |
| 2018-05-04 | $22.11 | $22.20 | $22.11 | $22.18 | $21.60 | 71,216 |
| 2018-05-03 | $22.20 | $22.24 | $22.17 | $22.22 | $21.64 | 40,991 |
| 2018-05-02 | $22.22 | $22.26 | $22.12 | $22.13 | $21.55 | 166,265 |
| 2018-05-01 | $22.27 | $22.27 | $22.20 | $22.22 | $21.64 | 157,276 |
| 2018-04-30 | $22.37 | $22.42 | $22.37 | $22.37 | $21.79 | 94,076 |
| 2018-04-27 | $22.39 | $22.47 | $22.38 | $22.47 | $21.88 | 92,488 |
| 2018-04-26 | $22.58 | $22.59 | $22.44 | $22.45 | $21.87 | 38,079 |
| 2018-04-25 | $22.55 | $22.58 | $22.53 | $22.54 | $21.95 | 60,619 |
| 2018-04-24 | $22.63 | $22.67 | $22.61 | $22.66 | $22.07 | 59,417 |
| 2018-04-23 | $22.68 | $22.68 | $22.60 | $22.62 | $22.03 | 378,145 |
| 2018-04-20 | $22.77 | $22.79 | $22.74 | $22.77 | $22.18 | 92,634 |
| 2018-04-19 | $22.98 | $22.98 | $22.87 | $22.89 | $22.29 | 55,111 |
| 2018-04-18 | $22.98 | $23.00 | $22.95 | $22.96 | $22.36 | 39,766 |
| 2018-04-17 | $22.96 | $23.00 | $22.95 | $22.99 | $22.39 | 59,932 |
| 2018-04-16 | $23.02 | $23.02 | $22.98 | $23.01 | $22.41 | 37,157 |
| 2018-04-13 | $22.91 | $22.94 | $22.91 | $22.92 | $22.32 | 246,490 |
| 2018-04-12 | $22.88 | $22.93 | $22.87 | $22.92 | $22.32 | 83,884 |
| 2018-04-11 | $22.98 | $23.03 | $22.98 | $22.98 | $22.38 | 62,519 |
| 2018-04-10 | $22.96 | $22.98 | $22.92 | $22.96 | $22.36 | 92,333 |
| 2018-04-09 | $22.89 | $22.91 | $22.88 | $22.89 | $22.30 | 86,111 |
| 2018-04-06 | $22.82 | $22.84 | $22.80 | $22.84 | $22.25 | 403,340 |
| 2018-04-05 | $22.77 | $22.79 | $22.72 | $22.75 | $22.15 | 43,833 |
| 2018-04-04 | $22.85 | $22.87 | $22.83 | $22.84 | $22.25 | 52,599 |
| 2018-04-03 | $22.80 | $22.83 | $22.79 | $22.81 | $22.22 | 42,084 |
| 2018-04-02 | $22.89 | $22.90 | $22.83 | $22.86 | $22.26 | 34,153 |
| 2018-03-29 | $22.87 | $22.89 | $22.83 | $22.85 | $22.26 | 74,357 |
| 2018-03-28 | $22.92 | $22.93 | $22.82 | $22.82 | $22.23 | 476,743 |
| 2018-03-27 | $23.00 | $23.05 | $22.99 | $23.03 | $22.44 | 48,936 |
| 2018-03-26 | $23.08 | $23.14 | $23.08 | $23.12 | $22.52 | 80,837 |
| 2018-03-23 | $22.98 | $23.03 | $22.96 | $23.01 | $22.41 | 161,886 |
| 2018-03-22 | $22.92 | $22.94 | $22.88 | $22.93 | $22.33 | 34,266 |
| 2018-03-21 | $22.86 | $22.96 | $22.82 | $22.96 | $22.36 | 63,153 |
| 2018-03-20 | $22.81 | $22.82 | $22.77 | $22.77 | $22.18 | 15,490 |
| 2018-03-19 | $22.88 | $22.92 | $22.87 | $22.91 | $22.31 | 11,152 |
| 2018-03-16 | $22.83 | $22.83 | $22.78 | $22.81 | $22.22 | 21,007 |
| 2018-03-15 | $22.89 | $22.91 | $22.83 | $22.83 | $22.24 | 50,761 |
| 2018-03-14 | $22.92 | $22.96 | $22.91 | $22.95 | $22.35 | 35,294 |
| 2018-03-13 | $22.93 | $22.98 | $22.93 | $22.94 | $22.34 | 132,821 |
| 2018-03-12 | $22.85 | $22.92 | $22.85 | $22.91 | $22.31 | 25,919 |
| 2018-03-09 | $22.85 | $22.89 | $22.85 | $22.85 | $22.26 | 36,770 |
| 2018-03-08 | $22.95 | $22.95 | $22.83 | $22.85 | $22.26 | 26,392 |
| 2018-03-07 | $23.00 | $23.00 | $22.95 | $22.99 | $22.39 | 14,623 |
| 2018-03-06 | $22.97 | $23.01 | $22.97 | $22.98 | $22.38 | 55,676 |
| 2018-03-05 | $22.87 | $22.90 | $22.85 | $22.88 | $22.28 | 40,403 |
| 2018-03-02 | $22.90 | $22.91 | $22.87 | $22.89 | $22.29 | 29,787 |
| 2018-03-01 | $22.70 | $22.83 | $22.68 | $22.83 | $22.24 | 36,081 |
| 2018-02-28 | $22.77 | $22.78 | $22.73 | $22.73 | $22.14 | 19,239 |
| 2018-02-27 | $22.88 | $22.88 | $22.78 | $22.79 | $22.20 | 48,417 |
| 2018-02-26 | $22.92 | $22.93 | $22.89 | $22.92 | $22.32 | 61,190 |
| 2018-02-23 | $22.92 | $22.94 | $22.89 | $22.92 | $22.32 | 13,049 |
| 2018-02-22 | $22.93 | $22.97 | $22.92 | $22.95 | $22.35 | 89,695 |
| 2018-02-21 | $22.95 | $22.98 | $22.87 | $22.87 | $22.27 | 54,248 |
| 2018-02-20 | $22.99 | $22.99 | $22.95 | $22.96 | $22.36 | 25,443 |
| 2018-02-16 | $23.13 | $23.17 | $23.09 | $23.10 | $22.49 | 84,439 |
| 2018-02-15 | $23.19 | $23.24 | $23.14 | $23.24 | $22.63 | 64,067 |
| 2018-02-14 | $22.93 | $23.15 | $22.92 | $23.15 | $22.55 | 50,820 |
| 2018-02-13 | $22.96 | $22.99 | $22.95 | $22.97 | $22.37 | 34,451 |
| 2018-02-12 | $22.82 | $22.87 | $22.82 | $22.87 | $22.27 | 43,247 |
| 2018-02-09 | $22.80 | $22.82 | $22.76 | $22.80 | $22.21 | 38,682 |
| 2018-02-08 | $22.88 | $22.88 | $22.80 | $22.82 | $22.23 | 32,593 |
| 2018-02-07 | $22.93 | $22.94 | $22.80 | $22.82 | $22.23 | 157,841 |
| 2018-02-06 | $22.90 | $23.02 | $22.89 | $22.97 | $22.37 | 67,495 |
| 2018-02-05 | $23.04 | $23.04 | $22.99 | $22.99 | $22.39 | 89,363 |
| 2018-02-02 | $23.12 | $23.15 | $23.04 | $23.11 | $22.51 | 98,009 |
| 2018-02-01 | $23.14 | $23.24 | $23.13 | $23.24 | $22.63 | 36,068 |
| 2018-01-31 | $23.16 | $23.19 | $23.07 | $23.12 | $22.52 | 22,993 |
| 2018-01-30 | $23.13 | $23.16 | $23.07 | $23.09 | $22.49 | 79,380 |
| 2018-01-29 | $23.05 | $23.07 | $23.00 | $23.07 | $22.46 | 110,616 |
| 2018-01-26 | $23.12 | $23.17 | $23.11 | $23.11 | $22.51 | 57,839 |
| 2018-01-25 | $23.21 | $23.27 | $23.01 | $23.06 | $22.46 | 279,689 |
| 2018-01-24 | $23.03 | $23.11 | $23.03 | $23.09 | $22.49 | 163,993 |
| 2018-01-23 | $22.86 | $22.90 | $22.84 | $22.89 | $22.29 | 100,142 |
| 2018-01-22 | $22.81 | $22.83 | $22.78 | $22.83 | $22.23 | 234,399 |
| 2018-01-19 | $22.79 | $22.80 | $22.76 | $22.76 | $22.16 | 25,314 |
| 2018-01-18 | $22.79 | $22.81 | $22.76 | $22.78 | $22.19 | 110,414 |
| 2018-01-17 | $22.77 | $22.87 | $22.75 | $22.75 | $22.16 | 90,701 |
| 2018-01-16 | $22.75 | $22.84 | $22.73 | $22.82 | $22.23 | 98,049 |
| 2018-01-12 | $22.61 | $22.70 | $22.60 | $22.70 | $22.11 | 141,810 |
| 2018-01-11 | $22.47 | $22.50 | $22.46 | $22.48 | $21.89 | 19,353 |
| 2018-01-10 | $22.41 | $22.43 | $22.36 | $22.39 | $21.80 | 43,403 |
| 2018-01-09 | $22.31 | $22.34 | $22.31 | $22.34 | $21.75 | 31,074 |
| 2018-01-08 | $22.38 | $22.39 | $22.36 | $22.37 | $21.79 | 60,879 |
| 2018-01-05 | $22.44 | $22.47 | $22.43 | $22.45 | $21.87 | 28,183 |
| 2018-01-04 | $22.47 | $22.50 | $22.46 | $22.48 | $21.89 | 37,800 |
| 2018-01-03 | $22.45 | $22.45 | $22.40 | $22.41 | $21.83 | 35,085 |
| 2018-01-02 | $22.48 | $22.50 | $22.45 | $22.50 | $21.91 | 19,470 |
| 2017-12-29 | $22.38 | $22.44 | $22.38 | $22.38 | $21.80 | 20,315 |
| 2017-12-28 | $22.32 | $22.32 | $22.29 | $22.30 | $21.72 | 46,113 |
| 2017-12-27 | $22.30 | $22.30 | $22.23 | $22.24 | $21.67 | 30,010 |
| 2017-12-26 | $22.18 | $22.21 | $22.18 | $22.20 | $21.62 | 12,322 |
| 2017-12-22 | $22.15 | $22.17 | $22.13 | $22.16 | $21.58 | 7,839 |
| 2017-12-21 | $22.15 | $22.19 | $22.12 | $22.19 | $21.61 | 9,935 |
| 2017-12-20 | $22.17 | $22.20 | $22.15 | $22.16 | $21.58 | 33,676 |
| 2017-12-19 | $22.09 | $22.14 | $22.08 | $22.14 | $21.56 | 122,812 |
| 2017-12-18 | $22.14 | $22.16 | $22.09 | $22.09 | $21.51 | 502,442 |
| 2017-12-15 | $22.10 | $22.14 | $22.05 | $22.05 | $21.45 | 45,087 |
| 2017-12-14 | $22.09 | $22.16 | $22.09 | $22.15 | $21.55 | 122,321 |
| 2017-12-13 | $22.05 | $22.20 | $22.05 | $22.17 | $21.57 | 130,293 |
| 2017-12-12 | $22.01 | $22.02 | $21.98 | $22.02 | $21.42 | 37,385 |
| 2017-12-11 | $22.07 | $22.11 | $22.06 | $22.06 | $21.46 | 14,641 |
| 2017-12-08 | $22.05 | $22.07 | $22.03 | $22.05 | $21.45 | 70,294 |
| 2017-12-07 | $22.11 | $22.15 | $22.09 | $22.10 | $21.50 | 42,803 |
| 2017-12-06 | $22.17 | $22.17 | $22.13 | $22.15 | $21.55 | 77,149 |
| 2017-12-05 | $22.19 | $22.21 | $22.17 | $22.21 | $21.61 | 23,447 |
| 2017-12-04 | $22.22 | $22.24 | $22.21 | $22.24 | $21.64 | 145,857 |
| 2017-12-01 | $22.24 | $22.38 | $22.23 | $22.31 | $21.71 | 105,523 |
| 2017-11-30 | $22.25 | $22.34 | $22.25 | $22.28 | $21.68 | 17,282 |
| 2017-11-29 | $22.21 | $22.26 | $22.20 | $22.22 | $21.62 | 24,616 |
| 2017-11-28 | $22.27 | $22.27 | $22.22 | $22.23 | $21.63 | 76,222 |
| 2017-11-27 | $22.40 | $22.40 | $22.30 | $22.31 | $21.71 | 13,404 |
| 2017-11-24 | $22.33 | $22.36 | $22.33 | $22.34 | $21.73 | 11,434 |
| 2017-11-22 | $22.11 | $22.23 | $22.11 | $22.23 | $21.63 | 15,474 |
| 2017-11-21 | $22.03 | $22.07 | $22.03 | $22.04 | $21.44 | 42,862 |
| 2017-11-20 | $22.08 | $22.10 | $22.02 | $22.02 | $21.43 | 148,943 |
| 2017-11-17 | $22.11 | $22.14 | $22.10 | $22.13 | $21.53 | 11,985 |
| 2017-11-16 | $22.09 | $22.09 | $22.05 | $22.06 | $21.46 | 24,197 |
| 2017-11-15 | $22.12 | $22.14 | $22.08 | $22.09 | $21.49 | 64,038 |
| 2017-11-14 | $22.03 | $22.10 | $22.01 | $22.08 | $21.49 | 22,827 |
| 2017-11-13 | $21.92 | $21.94 | $21.90 | $21.93 | $21.34 | 56,735 |
| 2017-11-10 | $21.94 | $21.98 | $21.93 | $21.95 | $21.35 | 33,587 |
| 2017-11-09 | $21.85 | $21.94 | $21.85 | $21.93 | $21.33 | 13,833 |
| 2017-11-08 | $21.84 | $21.85 | $21.81 | $21.83 | $21.24 | 14,907 |
| 2017-11-07 | $21.79 | $21.84 | $21.77 | $21.83 | $21.23 | 11,961 |
| 2017-11-06 | $21.79 | $21.87 | $21.79 | $21.86 | $21.27 | 13,876 |
| 2017-11-03 | $21.88 | $21.88 | $21.79 | $21.81 | $21.22 | 10,461 |
| 2017-11-02 | $21.85 | $21.93 | $21.85 | $21.87 | $21.28 | 21,574 |
| 2017-11-01 | $21.89 | $21.89 | $21.85 | $21.86 | $21.27 | 5,209 |
| 2017-10-31 | $21.90 | $21.93 | $21.89 | $21.92 | $21.32 | 13,898 |
| 2017-10-30 | $21.86 | $21.93 | $21.85 | $21.93 | $21.34 | 42,204 |
| 2017-10-27 | $21.79 | $21.84 | $21.76 | $21.83 | $21.24 | 91,835 |
| 2017-10-26 | $22.05 | $22.05 | $21.87 | $21.88 | $21.29 | 149,775 |
| 2017-10-25 | $22.12 | $22.15 | $22.11 | $22.12 | $21.52 | 24,373 |
| 2017-10-24 | $22.08 | $22.10 | $22.06 | $22.08 | $21.48 | 18,905 |
| 2017-10-23 | $22.05 | $22.10 | $22.05 | $22.10 | $21.50 | 98,193 |
| 2017-10-20 | $22.16 | $22.16 | $22.11 | $22.12 | $21.52 | 38,436 |
| 2017-10-19 | $22.25 | $22.28 | $22.23 | $22.26 | $21.66 | 47,149 |
| 2017-10-18 | $22.14 | $22.21 | $22.14 | $22.20 | $21.60 | 63,446 |
| 2017-10-17 | $22.15 | $22.19 | $22.13 | $22.18 | $21.58 | 41,581 |
| 2017-10-16 | $22.26 | $22.27 | $22.22 | $22.23 | $21.63 | 26,477 |
| 2017-10-13 | $22.36 | $22.36 | $22.27 | $22.29 | $21.69 | 32,186 |
| 2017-10-12 | $22.28 | $22.30 | $22.25 | $22.28 | $21.68 | 23,533 |
| 2017-10-11 | $22.30 | $22.33 | $22.28 | $22.33 | $21.72 | 119,622 |
| 2017-10-10 | $22.21 | $22.27 | $22.21 | $22.25 | $21.65 | 147,181 |
| 2017-10-09 | $22.11 | $22.15 | $22.11 | $22.14 | $21.54 | 53,463 |
| 2017-10-06 | $22.02 | $22.10 | $22.01 | $22.09 | $21.49 | 107,994 |
| 2017-10-05 | $22.09 | $22.13 | $22.06 | $22.07 | $21.47 | 22,786 |
| 2017-10-04 | $22.21 | $22.22 | $22.13 | $22.20 | $21.60 | 15,911 |
| 2017-10-03 | $22.13 | $22.19 | $22.13 | $22.16 | $21.56 | 21,777 |
| 2017-10-02 | $22.21 | $22.21 | $22.13 | $22.15 | $21.55 | 50,357 |
| 2017-09-29 | $22.30 | $22.30 | $22.24 | $22.29 | $21.69 | 117,502 |
| 2017-09-28 | $22.24 | $22.28 | $22.24 | $22.26 | $21.66 | 11,336 |
| 2017-09-27 | $22.17 | $22.26 | $22.17 | $22.20 | $21.60 | 52,389 |
| 2017-09-26 | $22.32 | $22.34 | $22.24 | $22.30 | $21.70 | 191,187 |
| 2017-09-25 | $22.43 | $22.45 | $22.39 | $22.41 | $21.80 | 20,748 |
| 2017-09-22 | $22.55 | $22.59 | $22.51 | $22.51 | $21.90 | 9,780 |
| 2017-09-21 | $22.46 | $22.51 | $22.46 | $22.51 | $21.90 | 11,330 |
| 2017-09-20 | $22.64 | $22.70 | $22.40 | $22.44 | $21.83 | 181,163 |
| 2017-09-19 | $22.59 | $22.63 | $22.55 | $22.62 | $22.01 | 163,521 |
| 2017-09-18 | $22.57 | $22.59 | $22.52 | $22.56 | $21.95 | 21,318 |
| 2017-09-15 | $22.63 | $22.65 | $22.54 | $22.61 | $22.00 | 24,910 |
| 2017-09-14 | $22.46 | $22.54 | $22.46 | $22.54 | $21.93 | 18,490 |
| 2017-09-13 | $22.54 | $22.55 | $22.43 | $22.44 | $21.83 | 50,251 |
| 2017-09-12 | $22.56 | $22.60 | $22.55 | $22.59 | $21.98 | 14,637 |
| 2017-09-11 | $22.63 | $22.64 | $22.58 | $22.58 | $21.97 | 53,493 |
| 2017-09-08 | $22.72 | $22.74 | $22.69 | $22.71 | $22.09 | 56,033 |
| 2017-09-07 | $22.66 | $22.69 | $22.60 | $22.67 | $22.06 | 104,300 |
| 2017-09-06 | $22.53 | $22.56 | $22.50 | $22.50 | $21.89 | 16,829 |
| 2017-09-05 | $22.51 | $22.52 | $22.46 | $22.51 | $21.90 | 35,409 |
| 2017-09-01 | $22.47 | $22.47 | $22.38 | $22.38 | $21.77 | 56,445 |
| 2017-08-31 | $22.33 | $22.43 | $22.33 | $22.43 | $21.82 | 29,933 |
| 2017-08-30 | $22.42 | $22.42 | $22.36 | $22.36 | $21.75 | 54,155 |
| 2017-08-29 | $22.65 | $22.65 | $22.49 | $22.49 | $21.88 | 131,858 |
| 2017-08-28 | $22.49 | $22.55 | $22.48 | $22.55 | $21.94 | 115,412 |
| 2017-08-25 | $22.32 | $22.49 | $22.28 | $22.46 | $21.85 | 159,829 |
| 2017-08-24 | $22.30 | $22.31 | $22.28 | $22.29 | $21.68 | 13,406 |
| 2017-08-23 | $22.28 | $22.33 | $22.28 | $22.32 | $21.72 | 14,244 |
| 2017-08-22 | $22.28 | $22.28 | $22.24 | $22.25 | $21.65 | 59,995 |
| 2017-08-21 | $22.30 | $22.35 | $22.30 | $22.34 | $21.73 | 25,604 |
| 2017-08-18 | $22.24 | $22.27 | $22.23 | $22.27 | $21.67 | 16,807 |
| 2017-08-17 | $22.19 | $22.23 | $22.18 | $22.21 | $21.61 | 10,256 |
| 2017-08-16 | $22.12 | $22.25 | $22.11 | $22.24 | $21.64 | 33,051 |
| 2017-08-15 | $22.14 | $22.19 | $22.13 | $22.18 | $21.58 | 54,242 |
| 2017-08-14 | $22.30 | $22.30 | $22.25 | $22.26 | $21.66 | 18,873 |
| 2017-08-11 | $22.30 | $22.37 | $22.28 | $22.34 | $21.73 | 52,432 |
| 2017-08-10 | $22.25 | $22.28 | $22.22 | $22.28 | $21.68 | 34,381 |
| 2017-08-09 | $22.18 | $22.25 | $22.18 | $22.24 | $21.64 | 22,530 |
| 2017-08-08 | $22.30 | $22.30 | $22.18 | $22.21 | $21.61 | 44,156 |
| 2017-08-07 | $22.23 | $22.27 | $22.23 | $22.27 | $21.67 | 52,922 |
| 2017-08-04 | $22.35 | $22.35 | $22.18 | $22.25 | $21.65 | 142,231 |
| 2017-08-03 | $22.38 | $22.43 | $22.36 | $22.43 | $21.82 | 35,007 |
| 2017-08-02 | $22.37 | $22.46 | $22.36 | $22.39 | $21.78 | 50,147 |
| 2017-08-01 | $22.40 | $22.42 | $22.34 | $22.35 | $21.74 | 73,638 |
| 2017-07-31 | $22.30 | $22.42 | $22.28 | $22.40 | $21.79 | 151,380 |
| 2017-07-28 | $22.23 | $22.31 | $22.23 | $22.31 | $21.71 | 38,019 |
| 2017-07-27 | $22.21 | $22.21 | $22.12 | $22.15 | $21.55 | 52,252 |
| 2017-07-26 | $22.13 | $22.29 | $22.10 | $22.26 | $21.66 | 57,541 |
| 2017-07-25 | $22.18 | $22.22 | $22.12 | $22.12 | $21.52 | 37,638 |
| 2017-07-24 | $22.16 | $22.16 | $22.13 | $22.15 | $21.55 | 75,427 |
| 2017-07-21 | $22.13 | $22.18 | $22.12 | $22.17 | $21.57 | 49,222 |
| 2017-07-20 | $21.99 | $22.13 | $21.99 | $22.08 | $21.48 | 56,422 |
| 2017-07-19 | $22.01 | $22.01 | $21.97 | $21.97 | $21.37 | 24,925 |
| 2017-07-18 | $22.03 | $22.05 | $22.01 | $22.01 | $21.41 | 16,002 |
| 2017-07-17 | $21.90 | $21.92 | $21.89 | $21.90 | $21.31 | 14,384 |
| 2017-07-14 | $21.88 | $21.91 | $21.86 | $21.91 | $21.31 | 19,701 |
| 2017-07-13 | $21.77 | $21.78 | $21.73 | $21.77 | $21.18 | 7,580 |
| 2017-07-12 | $21.76 | $21.78 | $21.72 | $21.77 | $21.18 | 88,854 |
| 2017-07-11 | $21.69 | $21.79 | $21.69 | $21.78 | $21.19 | 10,969 |
| 2017-07-10 | $21.67 | $21.72 | $21.67 | $21.72 | $21.13 | 4,597 |
| 2017-07-07 | $21.70 | $21.72 | $21.69 | $21.71 | $21.13 | 8,528 |
| 2017-07-06 | $21.71 | $21.75 | $21.71 | $21.74 | $21.15 | 27,838 |
| 2017-07-05 | $21.62 | $21.66 | $21.62 | $21.66 | $21.07 | 11,550 |
| 2017-07-03 | $21.68 | $21.70 | $21.66 | $21.67 | $21.08 | 42,994 |
| 2017-06-30 | $21.79 | $21.81 | $21.76 | $21.80 | $21.21 | 34,061 |
| 2017-06-29 | $21.75 | $21.82 | $21.74 | $21.80 | $21.21 | 16,032 |
| 2017-06-28 | $21.64 | $21.72 | $21.64 | $21.71 | $21.12 | 20,841 |
| 2017-06-27 | $21.55 | $21.65 | $21.54 | $21.64 | $21.05 | 56,945 |
| 2017-06-26 | $21.46 | $21.48 | $21.40 | $21.42 | $20.84 | 25,848 |
| 2017-06-23 | $21.42 | $21.46 | $21.42 | $21.44 | $20.86 | 10,014 |
| 2017-06-22 | $21.38 | $21.39 | $21.37 | $21.39 | $20.81 | 34,850 |
| 2017-06-21 | $21.34 | $21.39 | $21.34 | $21.38 | $20.80 | 13,987 |
| 2017-06-20 | $21.36 | $21.37 | $21.32 | $21.34 | $20.76 | 17,202 |
| 2017-06-19 | $21.41 | $21.43 | $21.37 | $21.39 | $20.81 | 16,039 |
| 2017-06-16 | $21.44 | $21.47 | $21.43 | $21.46 | $20.88 | 13,796 |
| 2017-06-15 | $21.41 | $21.41 | $21.38 | $21.40 | $20.82 | 39,117 |
| 2017-06-14 | $21.60 | $21.64 | $21.48 | $21.52 | $20.94 | 22,865 |
| 2017-06-13 | $21.50 | $21.52 | $21.49 | $21.49 | $20.91 | 10,156 |
| 2017-06-12 | $21.49 | $21.49 | $21.44 | $21.46 | $20.88 | 24,809 |
| 2017-06-09 | $21.41 | $21.45 | $21.39 | $21.45 | $20.87 | 42,045 |
| 2017-06-08 | $21.53 | $21.53 | $21.48 | $21.51 | $20.93 | 22,110 |
| 2017-06-07 | $21.55 | $21.60 | $21.54 | $21.58 | $21.00 | 16,424 |
| 2017-06-06 | $21.59 | $21.60 | $21.57 | $21.59 | $21.01 | 19,920 |
| 2017-06-05 | $21.55 | $21.55 | $21.54 | $21.55 | $20.96 | 4,479 |
| 2017-06-02 | $21.54 | $21.58 | $21.54 | $21.57 | $20.99 | 13,785 |
| 2017-06-01 | $21.47 | $21.49 | $21.45 | $21.46 | $20.88 | 18,332 |
| 2017-05-31 | $21.50 | $21.53 | $21.49 | $21.51 | $20.93 | 21,156 |
| 2017-05-30 | $21.45 | $21.46 | $21.43 | $21.45 | $20.87 | 34,513 |
| 2017-05-26 | $21.41 | $21.44 | $21.40 | $21.42 | $20.84 | 38,043 |
| 2017-05-25 | $21.50 | $21.50 | $21.46 | $21.47 | $20.89 | 11,433 |
| 2017-05-24 | $21.43 | $21.50 | $21.43 | $21.49 | $20.91 | 12,069 |
| 2017-05-23 | $21.53 | $21.55 | $21.44 | $21.45 | $20.87 | 36,525 |
| 2017-05-22 | $21.54 | $21.56 | $21.51 | $21.52 | $20.94 | 18,915 |
| 2017-05-19 | $21.46 | $21.50 | $21.45 | $21.49 | $20.91 | 21,743 |
| 2017-05-18 | $21.41 | $21.42 | $21.30 | $21.36 | $20.78 | 52,884 |
| 2017-05-17 | $21.36 | $21.43 | $21.34 | $21.42 | $20.84 | 39,003 |
| 2017-05-16 | $21.28 | $21.30 | $21.25 | $21.30 | $20.72 | 186,321 |
| 2017-05-15 | $21.16 | $21.16 | $21.12 | $21.13 | $20.56 | 16,912 |
| 2017-05-12 | $21.05 | $21.07 | $21.05 | $21.07 | $20.50 | 14,523 |
| 2017-05-11 | $20.96 | $21.00 | $20.96 | $20.99 | $20.42 | 15,816 |
| 2017-05-10 | $21.02 | $21.02 | $20.97 | $20.99 | $20.42 | 7,703 |
| 2017-05-09 | $21.00 | $21.02 | $20.97 | $21.00 | $20.43 | 28,650 |
| 2017-05-08 | $21.14 | $21.14 | $21.09 | $21.10 | $20.53 | 33,258 |
| 2017-05-05 | $21.16 | $21.21 | $21.15 | $21.21 | $20.64 | 15,853 |
| 2017-05-04 | $21.08 | $21.17 | $21.08 | $21.17 | $20.60 | 12,466 |
| 2017-05-03 | $21.09 | $21.10 | $21.05 | $21.05 | $20.48 | 16,010 |
| 2017-05-02 | $21.09 | $21.13 | $21.09 | $21.13 | $20.56 | 7,006 |
| 2017-05-01 | $21.13 | $21.13 | $21.09 | $21.10 | $20.53 | 12,664 |
| 2017-04-28 | $21.11 | $21.11 | $21.10 | $21.10 | $20.53 | 8,893 |
| 2017-04-27 | $21.08 | $21.10 | $21.04 | $21.10 | $20.53 | 75,414 |
| 2017-04-26 | $21.07 | $21.12 | $21.06 | $21.11 | $20.54 | 39,385 |
| 2017-04-25 | $21.10 | $21.18 | $21.10 | $21.16 | $20.59 | 26,020 |
| 2017-04-24 | $21.10 | $21.12 | $21.08 | $21.11 | $20.54 | 18,257 |
| 2017-04-21 | $20.93 | $20.93 | $20.90 | $20.92 | $20.35 | 22,120 |
| 2017-04-20 | $21.00 | $21.01 | $20.94 | $20.94 | $20.37 | 41,739 |
| 2017-04-19 | $20.96 | $20.96 | $20.93 | $20.95 | $20.38 | 25,004 |
| 2017-04-18 | $20.96 | $21.01 | $20.93 | $21.00 | $20.43 | 27,447 |
| 2017-04-17 | $20.85 | $20.89 | $20.83 | $20.84 | $20.28 | 8,073 |
| 2017-04-13 | $20.81 | $20.82 | $20.78 | $20.79 | $20.23 | 16,092 |
| 2017-04-12 | $20.77 | $20.86 | $20.75 | $20.86 | $20.29 | 12,439 |
| 2017-04-11 | $20.73 | $20.77 | $20.73 | $20.75 | $20.19 | 7,363 |
| 2017-04-10 | $20.66 | $20.70 | $20.66 | $20.68 | $20.12 | 11,818 |
| 2017-04-07 | $20.71 | $20.73 | $20.64 | $20.66 | $20.10 | 16,380 |
| 2017-04-06 | $20.79 | $20.79 | $20.76 | $20.76 | $20.20 | 10,882 |
| 2017-04-05 | $20.76 | $20.81 | $20.63 | $20.81 | $20.25 | 42,523 |
| 2017-04-04 | $20.78 | $20.80 | $20.76 | $20.80 | $20.24 | 12,640 |
| 2017-04-03 | $20.79 | $20.82 | $20.77 | $20.80 | $20.24 | 28,092 |
| 2017-03-31 | $20.82 | $20.85 | $20.80 | $20.81 | $20.25 | 16,946 |
| 2017-03-30 | $20.91 | $20.91 | $20.80 | $20.80 | $20.24 | 26,658 |
| 2017-03-29 | $20.91 | $20.94 | $20.90 | $20.93 | $20.36 | 20,310 |
| 2017-03-28 | $21.11 | $21.11 | $20.96 | $20.98 | $20.41 | 30,914 |
| 2017-03-27 | $21.14 | $21.15 | $21.08 | $21.09 | $20.52 | 33,627 |
| 2017-03-24 | $20.97 | $21.02 | $20.97 | $20.98 | $20.41 | 17,929 |
| 2017-03-23 | $21.00 | $21.00 | $20.96 | $20.98 | $20.41 | 25,434 |
| 2017-03-22 | $21.00 | $21.02 | $20.97 | $20.99 | $20.42 | 23,395 |
| 2017-03-21 | $20.96 | $21.00 | $20.96 | $20.98 | $20.41 | 45,193 |
| 2017-03-20 | $20.86 | $20.88 | $20.84 | $20.86 | $20.29 | 39,109 |
| 2017-03-17 | $20.85 | $20.88 | $20.84 | $20.86 | $20.29 | 30,129 |
| 2017-03-16 | $20.84 | $20.87 | $20.81 | $20.87 | $20.30 | 59,600 |
| 2017-03-15 | $20.57 | $20.79 | $20.57 | $20.78 | $20.22 | 44,411 |
| 2017-03-14 | $20.57 | $20.61 | $20.56 | $20.56 | $20.00 | 57,083 |
| 2017-03-13 | $20.53 | $20.68 | $20.53 | $20.64 | $20.08 | 29,118 |
| 2017-03-10 | $20.57 | $20.68 | $20.56 | $20.67 | $20.11 | 32,580 |
| 2017-03-09 | $20.52 | $20.56 | $20.50 | $20.53 | $19.97 | 19,100 |
| 2017-03-08 | $20.51 | $20.51 | $20.48 | $20.50 | $19.94 | 28,955 |
| 2017-03-07 | $20.55 | $20.57 | $20.53 | $20.56 | $20.00 | 10,496 |
| 2017-03-06 | $20.63 | $20.63 | $20.57 | $20.58 | $20.02 | 15,612 |
| 2017-03-03 | $20.54 | $20.64 | $20.52 | $20.64 | $20.08 | 11,931 |
| 2017-03-02 | $20.48 | $20.51 | $20.47 | $20.48 | $19.93 | 29,078 |
| 2017-03-01 | $20.54 | $20.61 | $20.52 | $20.57 | $20.02 | 18,531 |
| 2017-02-28 | $20.72 | $20.75 | $20.68 | $20.69 | $20.13 | 23,251 |
| 2017-02-27 | $20.72 | $20.78 | $20.68 | $20.69 | $20.13 | 17,808 |
| 2017-02-24 | $20.71 | $20.74 | $20.69 | $20.69 | $20.13 | 21,455 |
| 2017-02-23 | $20.71 | $20.75 | $20.69 | $20.72 | $20.16 | 42,293 |
| 2017-02-22 | $20.61 | $20.68 | $20.57 | $20.68 | $20.12 | 71,194 |
| 2017-02-21 | $20.63 | $20.65 | $20.60 | $20.64 | $20.08 | 36,953 |
| 2017-02-17 | $20.80 | $20.81 | $20.73 | $20.73 | $20.17 | 18,109 |
| 2017-02-16 | $20.78 | $20.83 | $20.78 | $20.83 | $20.27 | 105,576 |
| 2017-02-15 | $20.60 | $20.71 | $20.59 | $20.71 | $20.15 | 84,812 |
| 2017-02-14 | $20.73 | $20.74 | $20.65 | $20.66 | $20.10 | 68,203 |
| 2017-02-13 | $20.72 | $20.73 | $20.69 | $20.72 | $20.16 | 52,111 |
| 2017-02-10 | $20.71 | $20.79 | $20.71 | $20.76 | $20.20 | 33,801 |
| 2017-02-09 | $20.89 | $20.89 | $20.78 | $20.79 | $20.23 | 46,301 |
| 2017-02-08 | $20.87 | $20.91 | $20.84 | $20.87 | $20.30 | 150,830 |
| 2017-02-07 | $20.81 | $20.89 | $20.78 | $20.85 | $20.29 | 87,681 |
| 2017-02-06 | $20.89 | $20.96 | $20.87 | $20.95 | $20.38 | 184,603 |
| 2017-02-03 | $20.96 | $21.00 | $20.93 | $20.97 | $20.40 | 110,314 |
| 2017-02-02 | $21.04 | $21.05 | $20.95 | $20.96 | $20.39 | 34,998 |
| 2017-02-01 | $20.94 | $21.01 | $20.91 | $20.98 | $20.41 | 106,020 |
| 2017-01-31 | $21.00 | $21.03 | $20.96 | $21.00 | $20.43 | 126,473 |
| 2017-01-30 | $20.76 | $20.84 | $20.75 | $20.83 | $20.27 | 17,473 |
| 2017-01-27 | $20.84 | $20.84 | $20.78 | $20.81 | $20.25 | 70,002 |
| 2017-01-26 | $20.81 | $20.85 | $20.79 | $20.81 | $20.25 | 12,127 |
| 2017-01-25 | $20.87 | $20.94 | $20.87 | $20.94 | $20.37 | 41,270 |
| 2017-01-24 | $20.88 | $20.92 | $20.85 | $20.86 | $20.29 | 34,049 |
| 2017-01-23 | $20.83 | $20.90 | $20.80 | $20.89 | $20.32 | 34,313 |
| 2017-01-20 | $20.75 | $20.77 | $20.65 | $20.76 | $20.20 | 21,537 |
| 2017-01-19 | $20.61 | $20.70 | $20.58 | $20.69 | $20.13 | 35,093 |
| 2017-01-18 | $20.78 | $20.81 | $20.67 | $20.67 | $20.11 | 105,268 |
| 2017-01-17 | $20.87 | $20.87 | $20.82 | $20.85 | $20.28 | 75,951 |
| 2017-01-13 | $20.62 | $20.69 | $20.60 | $20.67 | $20.11 | 21,425 |
| 2017-01-12 | $20.70 | $20.76 | $20.63 | $20.64 | $20.08 | 60,892 |
| 2017-01-11 | $20.42 | $20.64 | $20.34 | $20.58 | $20.02 | 38,140 |
| 2017-01-10 | $20.55 | $20.58 | $20.50 | $20.52 | $19.97 | 81,368 |
| 2017-01-09 | $20.47 | $20.54 | $20.46 | $20.53 | $19.97 | 26,905 |
| 2017-01-06 | $20.50 | $20.56 | $20.48 | $20.48 | $19.93 | 20,886 |
| 2017-01-05 | $20.52 | $20.65 | $20.51 | $20.62 | $20.06 | 55,847 |
| 2017-01-04 | $20.36 | $20.46 | $20.34 | $20.42 | $19.87 | 19,209 |
| 2017-01-03 | $20.24 | $20.30 | $20.18 | $20.27 | $19.72 | 41,326 |
| 2016-12-30 | $20.47 | $20.54 | $20.45 | $20.46 | $19.91 | 20,313 |
| 2016-12-29 | $20.31 | $20.40 | $20.31 | $20.39 | $19.84 | 55,804 |
| 2016-12-28 | $20.23 | $20.29 | $20.22 | $20.29 | $19.74 | 62,241 |
| 2016-12-27 | $20.31 | $20.33 | $20.31 | $20.32 | $19.77 | 24,210 |
| 2016-12-23 | $20.31 | $20.34 | $20.30 | $20.33 | $19.78 | 20,367 |
| 2016-12-22 | $20.35 | $20.40 | $20.30 | $20.31 | $19.76 | 86,346 |
| 2016-12-21 | $20.34 | $20.36 | $20.30 | $20.32 | $19.77 | 43,858 |
| 2016-12-20 | $20.21 | $20.27 | $20.21 | $20.26 | $19.71 | 64,416 |
| 2016-12-19 | $20.34 | $20.38 | $20.30 | $20.30 | $19.75 | 115,296 |
| 2016-12-16 | $20.29 | $20.41 | $20.29 | $20.36 | $19.80 | 78,502 |
| 2016-12-15 | $20.37 | $20.37 | $20.22 | $20.30 | $19.75 | 152,617 |
| 2016-12-14 | $20.79 | $20.83 | $20.49 | $20.53 | $19.97 | 57,791 |
| 2016-12-13 | $20.78 | $20.83 | $20.75 | $20.76 | $20.20 | 28,647 |
| 2016-12-12 | $20.74 | $20.80 | $20.71 | $20.78 | $20.22 | 76,658 |
| 2016-12-09 | $20.67 | $20.68 | $20.61 | $20.65 | $20.09 | 47,876 |
| 2016-12-08 | $20.83 | $20.83 | $20.72 | $20.76 | $20.20 | 76,651 |
| 2016-12-07 | $20.91 | $20.97 | $20.91 | $20.96 | $20.39 | 27,307 |
| 2016-12-06 | $20.94 | $20.94 | $20.87 | $20.90 | $20.33 | 26,669 |
| 2016-12-05 | $20.88 | $21.03 | $20.88 | $20.98 | $20.41 | 47,974 |
| 2016-12-02 | $20.80 | $20.84 | $20.78 | $20.83 | $20.27 | 26,774 |
| 2016-12-01 | $20.69 | $20.78 | $20.67 | $20.78 | $20.22 | 80,801 |
| 2016-11-30 | $20.68 | $20.71 | $20.59 | $20.67 | $20.11 | 72,751 |
| 2016-11-29 | $20.67 | $20.79 | $20.67 | $20.77 | $20.21 | 26,136 |
| 2016-11-28 | $20.69 | $20.72 | $20.66 | $20.72 | $20.15 | 82,361 |
| 2016-11-25 | $20.70 | $20.71 | $20.66 | $20.66 | $20.10 | 35,441 |
| 2016-11-23 | $20.62 | $20.64 | $20.56 | $20.63 | $20.07 | 57,480 |
| 2016-11-22 | $20.77 | $20.78 | $20.71 | $20.76 | $20.19 | 49,494 |
| 2016-11-21 | $20.77 | $20.80 | $20.72 | $20.77 | $20.21 | 48,809 |
| 2016-11-18 | $20.75 | $20.75 | $20.67 | $20.70 | $20.14 | 36,180 |
| 2016-11-17 | $20.94 | $20.94 | $20.79 | $20.79 | $20.23 | 44,513 |
| 2016-11-16 | $20.94 | $20.97 | $20.89 | $20.90 | $20.33 | 46,275 |
| 2016-11-15 | $20.98 | $21.00 | $20.94 | $20.97 | $20.40 | 85,376 |
| 2016-11-14 | $21.04 | $21.04 | $20.96 | $20.99 | $20.42 | 93,780 |
| 2016-11-11 | $21.28 | $21.30 | $21.21 | $21.21 | $20.64 | 114,744 |
| 2016-11-10 | $21.25 | $21.31 | $21.22 | $21.28 | $20.70 | 28,462 |
| 2016-11-09 | $21.42 | $21.42 | $21.32 | $21.32 | $20.74 | 27,500 |
| 2016-11-08 | $21.52 | $21.53 | $21.47 | $21.47 | $20.89 | 19,957 |
| 2016-11-07 | $21.53 | $21.55 | $21.49 | $21.54 | $20.96 | 60,821 |
| 2016-11-04 | $21.66 | $21.71 | $21.63 | $21.71 | $21.12 | 264,187 |
| 2016-11-03 | $21.60 | $21.68 | $21.54 | $21.67 | $21.08 | 41,890 |
| 2016-11-02 | $21.63 | $21.66 | $21.59 | $21.61 | $21.02 | 100,292 |
| 2016-11-01 | $21.49 | $21.55 | $21.48 | $21.54 | $20.96 | 85,882 |
| 2016-10-31 | $21.34 | $21.41 | $21.33 | $21.41 | $20.83 | 78,036 |
| 2016-10-28 | $21.30 | $21.43 | $21.30 | $21.40 | $20.82 | 14,863 |
| 2016-10-27 | $21.33 | $21.35 | $21.26 | $21.26 | $20.68 | 43,901 |
| 2016-10-26 | $21.39 | $21.40 | $21.32 | $21.32 | $20.74 | 133,545 |
| 2016-10-25 | $21.26 | $21.34 | $21.24 | $21.32 | $20.74 | 33,991 |
| 2016-10-24 | $21.33 | $21.34 | $21.30 | $21.30 | $20.72 | 4,722 |
| 2016-10-21 | $21.34 | $21.34 | $21.30 | $21.34 | $20.76 | 21,695 |
| 2016-10-20 | $21.44 | $21.44 | $21.39 | $21.40 | $20.82 | 20,996 |
| 2016-10-19 | $21.50 | $21.53 | $21.48 | $21.49 | $20.91 | 47,104 |
| 2016-10-18 | $21.51 | $21.54 | $21.48 | $21.50 | $20.92 | 17,822 |
| 2016-10-17 | $21.49 | $21.53 | $21.48 | $21.53 | $20.95 | 34,472 |
| 2016-10-14 | $21.53 | $21.54 | $21.45 | $21.45 | $20.87 | 29,959 |
| 2016-10-13 | $21.55 | $21.59 | $21.53 | $21.58 | $21.00 | 70,502 |
| 2016-10-12 | $21.52 | $21.54 | $21.48 | $21.49 | $20.91 | 32,202 |
| 2016-10-11 | $21.67 | $21.67 | $21.55 | $21.57 | $20.99 | 31,159 |
| 2016-10-10 | $21.74 | $21.76 | $21.73 | $21.74 | $21.15 | 15,726 |
| 2016-10-07 | $21.81 | $21.82 | $21.74 | $21.81 | $21.22 | 213,131 |
| 2016-10-06 | $21.84 | $21.84 | $21.77 | $21.78 | $21.19 | 100,078 |
| 2016-10-05 | $21.91 | $21.92 | $21.86 | $21.91 | $21.32 | 31,288 |
| 2016-10-04 | $21.90 | $21.93 | $21.85 | $21.92 | $21.33 | 43,706 |
| 2016-10-03 | $22.04 | $22.05 | $22.00 | $22.03 | $21.43 | 30,353 |
| 2016-09-30 | $22.06 | $22.10 | $22.05 | $22.09 | $21.49 | 15,542 |
| 2016-09-29 | $22.04 | $22.10 | $22.04 | $22.08 | $21.48 | 49,602 |
| 2016-09-28 | $22.06 | $22.09 | $22.02 | $22.07 | $21.47 | 8,554 |
| 2016-09-27 | $22.06 | $22.10 | $22.05 | $22.09 | $21.49 | 9,967 |
| 2016-09-26 | $22.13 | $22.15 | $22.12 | $22.13 | $21.53 | 22,582 |
| 2016-09-23 | $22.05 | $22.10 | $22.05 | $22.09 | $21.49 | 24,894 |
| 2016-09-22 | $22.16 | $22.18 | $22.08 | $22.08 | $21.48 | 37,843 |
| 2016-09-21 | $21.97 | $22.07 | $21.96 | $22.06 | $21.46 | 37,234 |
| 2016-09-20 | $21.98 | $21.99 | $21.95 | $21.96 | $21.36 | 32,065 |
| 2016-09-19 | $22.02 | $22.02 | $21.98 | $21.99 | $21.39 | 104,626 |
| 2016-09-16 | $22.00 | $22.00 | $21.93 | $21.95 | $21.36 | 25,009 |
| 2016-09-15 | $22.09 | $22.12 | $22.08 | $22.12 | $21.52 | 6,563 |
| 2016-09-14 | $22.04 | $22.14 | $22.04 | $22.11 | $21.51 | 10,892 |
| 2016-09-13 | $22.09 | $22.10 | $22.03 | $22.05 | $21.45 | 11,007 |
| 2016-09-12 | $22.10 | $22.18 | $22.10 | $22.15 | $21.55 | 8,038 |
| 2016-09-09 | $22.06 | $22.11 | $22.06 | $22.10 | $21.51 | 6,035 |
| 2016-09-08 | $22.30 | $22.30 | $22.16 | $22.17 | $21.57 | 7,583 |
| 2016-09-07 | $22.23 | $22.25 | $22.18 | $22.20 | $21.60 | 24,014 |
| 2016-09-06 | $22.07 | $22.24 | $22.04 | $22.22 | $21.62 | 52,995 |
| 2016-09-02 | $22.07 | $22.07 | $21.97 | $21.99 | $21.39 | 9,090 |
| 2016-09-01 | $21.92 | $22.04 | $21.92 | $22.04 | $21.44 | 19,542 |
| 2016-08-31 | $21.90 | $21.96 | $21.90 | $21.95 | $21.36 | 10,289 |
| 2016-08-30 | $21.98 | $21.99 | $21.92 | $21.94 | $21.35 | 66,039 |
| 2016-08-29 | $22.00 | $22.07 | $21.99 | $22.06 | $21.46 | 39,142 |
| 2016-08-26 | $22.29 | $22.36 | $22.06 | $22.08 | $21.48 | 21,779 |
| 2016-08-25 | $22.28 | $22.28 | $22.25 | $22.26 | $21.66 | 4,186 |
| 2016-08-24 | $22.25 | $22.26 | $22.22 | $22.25 | $21.65 | 7,165 |
| 2016-08-23 | $22.34 | $22.35 | $22.30 | $22.31 | $21.71 | 15,202 |
| 2016-08-22 | $22.30 | $22.32 | $22.28 | $22.30 | $21.70 | 20,109 |
| 2016-08-19 | $22.30 | $22.32 | $22.29 | $22.32 | $21.72 | 37,644 |
| 2016-08-18 | $22.31 | $22.41 | $22.31 | $22.41 | $21.80 | 24,540 |
| 2016-08-17 | $22.23 | $22.31 | $22.20 | $22.25 | $21.65 | 74,310 |
| 2016-08-16 | $22.20 | $22.26 | $22.19 | $22.25 | $21.65 | 28,605 |
| 2016-08-15 | $22.07 | $22.09 | $22.05 | $22.06 | $21.46 | 13,234 |
| 2016-08-12 | $22.10 | $22.11 | $22.03 | $22.03 | $21.43 | 10,785 |
| 2016-08-11 | $22.04 | $22.04 | $21.99 | $22.00 | $21.40 | 5,523 |
| 2016-08-10 | $22.07 | $22.08 | $22.04 | $22.06 | $21.46 | 6,451 |
| 2016-08-09 | $21.90 | $21.96 | $21.90 | $21.94 | $21.35 | 11,307 |
| 2016-08-08 | $21.87 | $21.89 | $21.87 | $21.89 | $21.30 | 15,098 |
| 2016-08-05 | $21.86 | $21.94 | $21.85 | $21.93 | $21.34 | 72,891 |
| 2016-08-04 | $22.03 | $22.06 | $22.01 | $22.02 | $21.42 | 22,498 |
| 2016-08-03 | $22.12 | $22.12 | $22.07 | $22.09 | $21.49 | 11,493 |
| 2016-08-02 | $22.15 | $22.21 | $22.15 | $22.20 | $21.60 | 35,650 |
| 2016-08-01 | $22.05 | $22.06 | $22.01 | $22.03 | $21.43 | 64,576 |
| 2016-07-29 | $22.02 | $22.11 | $22.00 | $22.09 | $21.49 | 95,951 |
| 2016-07-28 | $21.85 | $21.86 | $21.79 | $21.79 | $21.20 | 70,214 |
| 2016-07-27 | $21.66 | $21.78 | $21.64 | $21.77 | $21.18 | 41,943 |
| 2016-07-26 | $21.70 | $21.73 | $21.68 | $21.70 | $21.11 | 18,344 |
| 2016-07-25 | $21.61 | $21.66 | $21.61 | $21.66 | $21.07 | 14,278 |
| 2016-07-22 | $21.70 | $21.70 | $21.59 | $21.62 | $21.03 | 30,118 |
| 2016-07-21 | $21.72 | $21.73 | $21.71 | $21.73 | $21.14 | 8,087 |
| 2016-07-20 | $21.66 | $21.72 | $21.66 | $21.68 | $21.09 | 8,980 |
| 2016-07-19 | $21.71 | $21.73 | $21.69 | $21.70 | $21.11 | 8,924 |
| 2016-07-18 | $21.83 | $21.85 | $21.82 | $21.84 | $21.24 | 6,920 |
| 2016-07-15 | $21.89 | $21.89 | $21.81 | $21.85 | $21.26 | 66,069 |
| 2016-07-14 | $21.90 | $21.95 | $21.90 | $21.94 | $21.35 | 55,483 |
| 2016-07-13 | $21.89 | $21.93 | $21.88 | $21.91 | $21.32 | 8,235 |
| 2016-07-12 | $21.87 | $21.89 | $21.85 | $21.85 | $21.26 | 31,914 |
| 2016-07-11 | $21.86 | $21.86 | $21.81 | $21.83 | $21.24 | 11,072 |
| 2016-07-08 | $21.93 | $21.93 | $21.86 | $21.90 | $21.30 | 10,111 |
| 2016-07-07 | $21.97 | $21.97 | $21.89 | $21.89 | $21.29 | 11,498 |
| 2016-07-06 | $21.92 | $21.94 | $21.84 | $21.94 | $21.35 | 91,916 |
| 2016-07-05 | $22.03 | $22.03 | $21.90 | $21.90 | $21.31 | 18,300 |
| 2016-07-01 | $22.07 | $22.10 | $22.00 | $22.04 | $21.44 | 27,768 |
| 2016-06-30 | $22.01 | $22.02 | $21.87 | $21.97 | $21.37 | 46,262 |
| 2016-06-29 | $22.01 | $22.04 | $22.00 | $22.01 | $21.41 | 39,571 |
| 2016-06-28 | $21.92 | $21.94 | $21.87 | $21.94 | $21.35 | 37,027 |
| 2016-06-27 | $21.85 | $21.88 | $21.77 | $21.83 | $21.24 | 73,207 |
| 2016-06-24 | $22.00 | $22.17 | $21.96 | $22.01 | $21.41 | 83,526 |
| 2016-06-23 | $22.64 | $22.64 | $22.55 | $22.62 | $22.01 | 19,653 |
| 2016-06-22 | $22.50 | $22.51 | $22.47 | $22.51 | $21.90 | 11,218 |
| 2016-06-21 | $22.50 | $22.50 | $22.41 | $22.41 | $21.80 | 31,043 |
| 2016-06-20 | $22.55 | $22.55 | $22.49 | $22.52 | $21.91 | 22,865 |
| 2016-06-17 | $22.39 | $22.40 | $22.33 | $22.39 | $21.78 | 29,910 |
| 2016-06-16 | $22.13 | $22.29 | $22.11 | $22.29 | $21.69 | 22,267 |
| 2016-06-15 | $22.22 | $22.35 | $22.22 | $22.31 | $21.71 | 31,094 |
| 2016-06-14 | $22.25 | $22.25 | $22.19 | $22.21 | $21.61 | 21,963 |
| 2016-06-13 | $22.28 | $22.38 | $22.28 | $22.35 | $21.74 | 45,377 |
| 2016-06-10 | $22.38 | $22.38 | $22.29 | $22.31 | $21.71 | 67,888 |
| 2016-06-09 | $22.46 | $22.47 | $22.43 | $22.45 | $21.84 | 36,374 |
| 2016-06-08 | $22.56 | $22.58 | $22.54 | $22.55 | $21.94 | 22,180 |
| 2016-06-07 | $22.50 | $22.50 | $22.46 | $22.49 | $21.88 | 20,309 |
| 2016-06-06 | $22.42 | $22.52 | $22.41 | $22.47 | $21.86 | 34,742 |
| 2016-06-03 | $22.36 | $22.47 | $22.36 | $22.47 | $21.86 | 30,916 |
| 2016-06-02 | $22.11 | $22.14 | $22.09 | $22.10 | $21.50 | 30,266 |
| 2016-06-01 | $22.10 | $22.14 | $22.10 | $22.14 | $21.54 | 15,865 |
| 2016-05-31 | $22.08 | $22.11 | $22.01 | $22.03 | $21.43 | 33,434 |
| 2016-05-27 | $22.13 | $22.13 | $22.04 | $22.06 | $21.46 | 72,070 |
| 2016-05-26 | $22.23 | $22.25 | $22.16 | $22.20 | $21.60 | 9,527 |
| 2016-05-25 | $22.10 | $22.16 | $22.09 | $22.14 | $21.54 | 13,351 |
| 2016-05-24 | $22.09 | $22.12 | $22.08 | $22.09 | $21.49 | 11,039 |
| 2016-05-23 | $22.11 | $22.19 | $22.11 | $22.17 | $21.57 | 11,485 |
| 2016-05-20 | $22.20 | $22.20 | $22.12 | $22.14 | $21.54 | 9,105 |
| 2016-05-19 | $22.14 | $22.19 | $22.14 | $22.16 | $21.56 | 34,403 |
| 2016-05-18 | $22.27 | $22.31 | $22.18 | $22.18 | $21.58 | 46,534 |
| 2016-05-17 | $22.34 | $22.39 | $22.34 | $22.35 | $21.74 | 12,776 |
| 2016-05-16 | $22.36 | $22.37 | $22.33 | $22.34 | $21.73 | 36,074 |
| 2016-05-13 | $22.35 | $22.35 | $22.27 | $22.34 | $21.73 | 53,909 |
| 2016-05-12 | $22.50 | $22.51 | $22.43 | $22.44 | $21.83 | 23,884 |
| 2016-05-11 | $22.48 | $22.56 | $22.48 | $22.52 | $21.91 | 43,100 |
| 2016-05-10 | $22.44 | $22.45 | $22.40 | $22.40 | $21.79 | 13,570 |
| 2016-05-09 | $22.43 | $22.47 | $22.42 | $22.44 | $21.83 | 34,683 |
| 2016-05-06 | $22.55 | $22.56 | $22.48 | $22.51 | $21.90 | 24,866 |
| 2016-05-05 | $22.57 | $22.58 | $22.50 | $22.52 | $21.91 | 37,742 |
| 2016-05-04 | $22.68 | $22.69 | $22.61 | $22.65 | $22.04 | 19,991 |
| 2016-05-03 | $22.82 | $22.83 | $22.70 | $22.71 | $22.09 | 35,824 |
| 2016-05-02 | $22.74 | $22.81 | $22.72 | $22.79 | $22.17 | 96,465 |
| 2016-04-29 | $22.65 | $22.71 | $22.65 | $22.70 | $22.08 | 135,607 |
| 2016-04-28 | $22.45 | $22.54 | $22.45 | $22.54 | $21.93 | 21,395 |
| 2016-04-27 | $22.39 | $22.40 | $22.30 | $22.35 | $21.74 | 12,660 |
| 2016-04-26 | $22.42 | $22.42 | $22.33 | $22.33 | $21.72 | 31,637 |
| 2016-04-25 | $22.30 | $22.31 | $22.27 | $22.29 | $21.69 | 9,644 |
| 2016-04-22 | $22.27 | $22.28 | $22.20 | $22.22 | $21.62 | 60,343 |
| 2016-04-21 | $22.41 | $22.42 | $22.32 | $22.32 | $21.72 | 52,123 |
| 2016-04-20 | $22.45 | $22.45 | $22.34 | $22.34 | $21.73 | 48,636 |
| 2016-04-19 | $22.48 | $22.50 | $22.46 | $22.47 | $21.86 | 45,462 |
| 2016-04-18 | $22.33 | $22.38 | $22.32 | $22.36 | $21.75 | 8,198 |
| 2016-04-15 | $22.28 | $22.35 | $22.28 | $22.31 | $21.71 | 13,890 |
| 2016-04-14 | $22.28 | $22.28 | $22.24 | $22.24 | $21.64 | 33,202 |
| 2016-04-13 | $22.36 | $22.36 | $22.28 | $22.29 | $21.69 | 55,895 |
| 2016-04-12 | $22.47 | $22.49 | $22.39 | $22.48 | $21.87 | 93,062 |
| 2016-04-11 | $22.44 | $22.54 | $22.44 | $22.49 | $21.88 | 41,547 |
| 2016-04-08 | $22.38 | $22.45 | $22.38 | $22.43 | $21.82 | 43,578 |
| 2016-04-07 | $22.34 | $22.39 | $22.34 | $22.34 | $21.73 | 62,111 |
| 2016-04-06 | $22.31 | $22.41 | $22.31 | $22.35 | $21.74 | 490,640 |
| 2016-04-05 | $22.30 | $22.36 | $22.28 | $22.33 | $21.72 | 93,425 |
| 2016-04-04 | $22.38 | $22.38 | $22.33 | $22.34 | $21.73 | 46,237 |
| 2016-04-01 | $22.30 | $22.35 | $22.23 | $22.33 | $21.72 | 52,465 |
| 2016-03-31 | $22.38 | $22.41 | $22.32 | $22.32 | $21.72 | 89,207 |
| 2016-03-30 | $22.24 | $22.35 | $22.24 | $22.28 | $21.68 | 20,483 |
| 2016-03-29 | $22.04 | $22.23 | $22.01 | $22.21 | $21.61 | 14,367 |
| 2016-03-28 | $22.03 | $22.04 | $22.01 | $22.02 | $21.42 | 11,660 |
| 2016-03-24 | $21.95 | $22.00 | $21.95 | $21.98 | $21.38 | 13,184 |
| 2016-03-23 | $22.03 | $22.03 | $21.96 | $21.99 | $21.39 | 22,151 |
| 2016-03-22 | $22.12 | $22.14 | $22.08 | $22.11 | $21.51 | 33,141 |
| 2016-03-21 | $22.22 | $22.22 | $22.16 | $22.19 | $21.58 | 15,678 |
| 2016-03-18 | $22.27 | $22.28 | $22.21 | $22.23 | $21.63 | 31,340 |
| 2016-03-17 | $22.30 | $22.32 | $22.26 | $22.31 | $21.71 | 84,561 |
| 2016-03-16 | $21.79 | $22.11 | $21.79 | $22.11 | $21.51 | 18,763 |
| 2016-03-15 | $21.87 | $21.90 | $21.85 | $21.86 | $21.27 | 37,506 |
| 2016-03-14 | $21.89 | $21.93 | $21.85 | $21.88 | $21.29 | 71,033 |
| 2016-03-11 | $21.90 | $22.03 | $21.90 | $21.96 | $21.37 | 56,214 |
| 2016-03-10 | $21.76 | $22.03 | $21.76 | $21.98 | $21.38 | 51,198 |
| 2016-03-09 | $21.66 | $21.80 | $21.66 | $21.77 | $21.18 | 28,925 |
| 2016-03-08 | $21.80 | $21.82 | $21.72 | $21.73 | $21.14 | 46,407 |
| 2016-03-07 | $21.64 | $21.77 | $21.64 | $21.75 | $21.16 | 42,875 |
| 2016-03-04 | $21.67 | $21.75 | $21.67 | $21.71 | $21.12 | 13,808 |
| 2016-03-03 | $21.54 | $21.69 | $21.54 | $21.65 | $21.06 | 59,232 |
| 2016-03-02 | $21.44 | $21.53 | $21.44 | $21.51 | $20.93 | 13,402 |
| 2016-03-01 | $21.47 | $21.50 | $21.45 | $21.50 | $20.92 | 31,546 |
| 2016-02-29 | $21.47 | $21.53 | $21.47 | $21.52 | $20.94 | 22,941 |
| 2016-02-26 | $21.53 | $21.55 | $21.51 | $21.54 | $20.96 | 9,556 |
| 2016-02-25 | $21.65 | $21.71 | $21.65 | $21.68 | $21.09 | 6,273 |
| 2016-02-24 | $21.62 | $21.72 | $21.61 | $21.68 | $21.09 | 14,640 |
| 2016-02-23 | $21.67 | $21.72 | $21.67 | $21.68 | $21.09 | 20,810 |
| 2016-02-22 | $21.68 | $21.72 | $21.67 | $21.70 | $21.11 | 42,944 |
| 2016-02-19 | $21.82 | $21.88 | $21.80 | $21.87 | $21.28 | 23,417 |
| 2016-02-18 | $21.79 | $21.82 | $21.78 | $21.81 | $21.22 | 17,982 |
| 2016-02-17 | $21.76 | $21.86 | $21.76 | $21.83 | $21.24 | 14,821 |
| 2016-02-16 | $21.87 | $21.88 | $21.79 | $21.82 | $21.23 | 43,624 |
| 2016-02-12 | $21.99 | $22.03 | $21.96 | $22.00 | $21.40 | 33,442 |
| 2016-02-11 | $22.14 | $22.18 | $22.07 | $22.11 | $21.51 | 67,632 |
| 2016-02-10 | $21.95 | $22.07 | $21.86 | $22.06 | $21.46 | 78,935 |
| 2016-02-09 | $22.00 | $22.09 | $21.97 | $22.02 | $21.42 | 42,855 |
| 2016-02-08 | $21.73 | $21.90 | $21.73 | $21.86 | $21.27 | 33,948 |
| 2016-02-05 | $21.78 | $21.82 | $21.76 | $21.79 | $21.20 | 78,516 |
| 2016-02-04 | $21.89 | $21.93 | $21.85 | $21.91 | $21.32 | 59,768 |
| 2016-02-03 | $21.55 | $21.82 | $21.55 | $21.75 | $21.16 | 75,902 |
| 2016-02-02 | $21.38 | $21.39 | $21.34 | $21.37 | $20.79 | 8,039 |
| 2016-02-01 | $21.29 | $21.36 | $21.29 | $21.35 | $20.77 | 28,565 |
| 2016-01-29 | $21.25 | $21.25 | $21.17 | $21.21 | $20.64 | 49,594 |
| 2016-01-28 | $21.41 | $21.48 | $21.41 | $21.45 | $20.87 | 86,154 |
| 2016-01-27 | $21.37 | $21.37 | $21.32 | $21.36 | $20.78 | 17,684 |
| 2016-01-26 | $21.28 | $21.34 | $21.28 | $21.34 | $20.76 | 8,170 |
| 2016-01-25 | $21.26 | $21.33 | $21.25 | $21.33 | $20.75 | 974,365 |
| 2016-01-22 | $21.27 | $21.29 | $21.21 | $21.21 | $20.64 | 26,653 |
| 2016-01-21 | $21.24 | $21.36 | $21.22 | $21.36 | $20.78 | 25,134 |
| 2016-01-20 | $21.37 | $21.39 | $21.30 | $21.34 | $20.76 | 27,501 |
| 2016-01-19 | $21.29 | $21.36 | $21.29 | $21.34 | $20.76 | 24,502 |
| 2016-01-15 | $21.46 | $21.48 | $21.35 | $21.35 | $20.77 | 29,988 |
| 2016-01-14 | $21.41 | $21.42 | $21.29 | $21.34 | $20.76 | 24,211 |
| 2016-01-13 | $21.29 | $21.40 | $21.29 | $21.40 | $20.82 | 24,555 |
| 2016-01-12 | $21.36 | $21.36 | $21.28 | $21.35 | $20.77 | 12,694 |
| 2016-01-11 | $21.42 | $21.45 | $21.37 | $21.38 | $20.80 | 12,556 |
| 2016-01-08 | $21.42 | $21.49 | $21.42 | $21.49 | $20.91 | 13,116 |
| 2016-01-07 | $21.41 | $21.54 | $21.38 | $21.51 | $20.93 | 45,286 |
| 2016-01-06 | $21.24 | $21.33 | $21.24 | $21.30 | $20.72 | 12,971 |
| 2016-01-05 | $21.27 | $21.27 | $21.21 | $21.26 | $20.68 | 27,778 |
| 2016-01-04 | $21.42 | $21.42 | $21.30 | $21.39 | $20.81 | 15,755 |
| 2015-12-31 | $21.44 | $21.47 | $21.41 | $21.42 | $20.84 | 9,637 |
| 2015-12-30 | $21.53 | $21.53 | $21.49 | $21.52 | $20.94 | 11,524 |
| 2015-12-29 | $21.53 | $21.56 | $21.50 | $21.56 | $20.98 | 4,698 |
| 2015-12-28 | $21.60 | $21.62 | $21.59 | $21.61 | $21.02 | 8,017 |
| 2015-12-24 | $21.60 | $21.61 | $21.57 | $21.58 | $21.00 | 5,158 |
| 2015-12-23 | $21.51 | $21.52 | $21.48 | $21.51 | $20.93 | 3,212 |
| 2015-12-22 | $21.55 | $21.59 | $21.54 | $21.55 | $20.97 | 16,807 |
| 2015-12-21 | $21.45 | $21.51 | $21.45 | $21.51 | $20.93 | 20,643 |
| 2015-12-18 | $21.35 | $21.44 | $21.35 | $21.43 | $20.85 | 843,620 |
| 2015-12-17 | $21.38 | $21.39 | $21.29 | $21.32 | $20.74 | 173,266 |
| 2015-12-16 | $21.55 | $21.64 | $21.47 | $21.50 | $20.92 | 41,309 |
| 2015-12-15 | $21.61 | $21.61 | $21.51 | $21.53 | $20.95 | 35,497 |
| 2015-12-14 | $21.66 | $21.74 | $21.64 | $21.64 | $21.05 | 10,635 |
| 2015-12-11 | $21.66 | $21.70 | $21.65 | $21.70 | $21.11 | 17,697 |
| 2015-12-10 | $21.64 | $21.64 | $21.58 | $21.62 | $21.03 | 23,260 |
| 2015-12-09 | $21.64 | $21.74 | $21.62 | $21.70 | $21.11 | 25,969 |
| 2015-12-08 | $21.46 | $21.49 | $21.44 | $21.46 | $20.88 | 49,611 |
| 2015-12-07 | $21.38 | $21.45 | $21.37 | $21.41 | $20.83 | 17,404 |
| 2015-12-04 | $21.56 | $21.62 | $21.45 | $21.49 | $20.91 | 11,618 |
| 2015-12-03 | $21.38 | $21.65 | $21.36 | $21.64 | $21.05 | 259,212 |
| 2015-12-02 | $21.08 | $21.12 | $20.99 | $21.12 | $20.54 | 59,193 |
| 2015-12-01 | $21.14 | $21.17 | $21.12 | $21.16 | $20.59 | 19,748 |
| 2015-11-30 | $21.08 | $21.08 | $21.05 | $21.07 | $20.50 | 27,244 |
| 2015-11-27 | $21.08 | $21.10 | $21.06 | $21.09 | $20.52 | 7,893 |
| 2015-11-25 | $21.10 | $21.17 | $21.06 | $21.15 | $20.58 | 13,903 |
| 2015-11-24 | $21.20 | $21.23 | $21.17 | $21.21 | $20.64 | 8,097 |
| 2015-11-23 | $21.18 | $21.19 | $21.11 | $21.16 | $20.58 | 37,157 |
| 2015-11-20 | $21.30 | $21.30 | $21.19 | $21.19 | $20.62 | 136,944 |
| 2015-11-19 | $21.31 | $21.38 | $21.28 | $21.33 | $20.75 | 51,936 |
| 2015-11-18 | $21.21 | $21.23 | $21.14 | $21.20 | $20.63 | 13,476 |
| 2015-11-17 | $21.20 | $21.23 | $21.16 | $21.18 | $20.61 | 41,100 |
| 2015-11-16 | $21.29 | $21.29 | $21.22 | $21.24 | $20.66 | 25,276 |
| 2015-11-13 | $21.35 | $21.35 | $21.29 | $21.34 | $20.77 | 32,758 |
| 2015-11-12 | $21.34 | $21.47 | $21.34 | $21.45 | $20.87 | 66,466 |
| 2015-11-11 | $21.34 | $21.36 | $21.32 | $21.35 | $20.77 | 19,501 |
| 2015-11-10 | $21.24 | $21.28 | $21.22 | $21.28 | $20.70 | 13,648 |
| 2015-11-09 | $21.27 | $21.37 | $21.27 | $21.34 | $20.76 | 1,061,114 |
| 2015-11-06 | $21.27 | $21.32 | $21.25 | $21.30 | $20.72 | 57,974 |
| 2015-11-05 | $21.57 | $21.59 | $21.54 | $21.55 | $20.97 | 10,282 |
| 2015-11-04 | $21.62 | $21.65 | $21.55 | $21.59 | $21.00 | 36,207 |
| 2015-11-03 | $21.72 | $21.77 | $21.69 | $21.76 | $21.17 | 27,299 |
| 2015-11-02 | $21.88 | $21.88 | $21.82 | $21.83 | $21.24 | 50,290 |
| 2015-10-30 | $21.82 | $21.90 | $21.80 | $21.81 | $21.22 | 37,057 |
| 2015-10-29 | $21.63 | $21.74 | $21.63 | $21.73 | $21.14 | 76,296 |
| 2015-10-28 | $21.87 | $21.94 | $21.62 | $21.65 | $21.06 | 57,031 |
| 2015-10-27 | $21.84 | $21.86 | $21.81 | $21.82 | $21.23 | 57,421 |
| 2015-10-26 | $21.79 | $21.87 | $21.79 | $21.84 | $21.25 | 23,661 |
| 2015-10-23 | $21.84 | $21.86 | $21.75 | $21.77 | $21.18 | 47,440 |
| 2015-10-22 | $22.07 | $22.07 | $21.95 | $21.96 | $21.37 | 80,318 |
| 2015-10-21 | $22.32 | $22.32 | $22.27 | $22.28 | $21.68 | 38,384 |
| 2015-10-20 | $22.34 | $22.36 | $22.31 | $22.31 | $21.71 | 45,950 |
| 2015-10-19 | $22.35 | $22.35 | $22.29 | $22.29 | $21.69 | 18,692 |
| 2015-10-16 | $22.39 | $22.41 | $22.35 | $22.35 | $21.75 | 42,618 |
| 2015-10-15 | $22.42 | $22.48 | $22.39 | $22.42 | $21.81 | 78,366 |
| 2015-10-14 | $22.45 | $22.56 | $22.43 | $22.56 | $21.95 | 51,850 |
| 2015-10-13 | $22.32 | $22.35 | $22.29 | $22.34 | $21.73 | 32,836 |
| 2015-10-12 | $22.35 | $22.36 | $22.31 | $22.33 | $21.72 | 40,570 |
| 2015-10-09 | $22.30 | $22.34 | $22.28 | $22.29 | $21.69 | 14,999 |
| 2015-10-08 | $22.15 | $22.27 | $22.12 | $22.21 | $21.61 | 66,523 |
| 2015-10-07 | $22.19 | $22.19 | $22.11 | $22.15 | $21.55 | 18,772 |
| 2015-10-06 | $22.06 | $22.18 | $22.05 | $22.16 | $21.56 | 192,663 |
| 2015-10-05 | $22.05 | $22.07 | $21.99 | $22.02 | $21.42 | 277,425 |
| 2015-10-02 | $22.19 | $22.23 | $22.02 | $22.04 | $21.44 | 250,213 |
| 2015-10-01 | $22.03 | $22.05 | $21.99 | $21.99 | $21.39 | 5,470 |
| 2015-09-30 | $21.99 | $21.99 | $21.94 | $21.99 | $21.39 | 69,861 |
| 2015-09-29 | $22.00 | $22.09 | $22.00 | $22.06 | $21.46 | 31,105 |
| 2015-09-28 | $21.92 | $22.07 | $21.92 | $22.02 | $21.43 | 80,010 |
| 2015-09-25 | $21.94 | $22.01 | $21.94 | $22.00 | $21.40 | 14,226 |
| 2015-09-24 | $22.09 | $22.17 | $22.05 | $22.06 | $21.46 | 38,473 |
| 2015-09-23 | $21.98 | $22.03 | $21.93 | $21.98 | $21.38 | 17,824 |
| 2015-09-22 | $22.05 | $22.05 | $21.95 | $21.98 | $21.38 | 48,784 |
| 2015-09-21 | $22.18 | $22.18 | $22.06 | $22.10 | $21.50 | 304,527 |
| 2015-09-18 | $22.46 | $22.47 | $22.20 | $22.23 | $21.63 | 343,315 |
| 2015-09-17 | $22.24 | $22.50 | $22.22 | $22.50 | $21.89 | 366,648 |
| 2015-09-16 | $22.17 | $22.22 | $22.16 | $22.20 | $21.60 | 19,061 |
| 2015-09-15 | $22.22 | $22.22 | $22.12 | $22.14 | $21.54 | 24,082 |
| 2015-09-14 | $22.84 | $22.84 | $22.16 | $22.23 | $21.63 | 12,953 |
| 2015-09-11 | $22.18 | $22.24 | $22.13 | $22.23 | $21.63 | 23,695 |
| 2015-09-10 | $22.05 | $22.18 | $22.03 | $22.17 | $21.57 | 10,521 |
| 2015-09-09 | $21.97 | $22.10 | $21.95 | $22.10 | $21.50 | 21,030 |
| 2015-09-08 | $22.02 | $22.08 | $22.02 | $22.06 | $21.46 | 9,343 |
| 2015-09-04 | $21.91 | $22.00 | $21.90 | $21.95 | $21.36 | 16,815 |
| 2015-09-03 | $21.94 | $21.97 | $21.90 | $21.97 | $21.37 | 16,497 |
Invesco DB US Dollar Index Bearish Fund (UDN) News Headlines
Recent Invesco DB US Dollar Index Bearish Fund (UDN) News
Similar Companies to Invesco DB US Dollar Index Bearish Fund (UDN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |