Cohen & Steers Infrastructure Fund Inc (UTF) Exchange: NYSE
Data as of April 24, 2024
$23.18 ($0.63) 2.79%
Cohen & Steers Infrastructure Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Infrastructure Fund Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $22.56 |
| Previous Close | $23.18 |
| High | $23.21 |
| Low | $22.49 |
| Adjusted Open | $22.56 |
| Previous Adjusted Close | $23.18 |
| Adjusted High | $23.21 |
| Adjusted Low | $22.49 |
Invest in Cohen & Steers Infrastructure Fund Inc (UTF)
Historical Stock Data for Cohen & Steers Infrastructure Fund Inc (UTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $22.56 | $23.21 | $22.49 | $23.18 | $23.18 | 301,270 |
| 2024-04-23 | $22.36 | $22.60 | $22.36 | $22.55 | $22.55 | 135,874 |
| 2024-04-22 | $22.35 | $22.35 | $22.20 | $22.28 | $22.28 | 169,460 |
| 2024-04-19 | $22.11 | $22.27 | $22.06 | $22.22 | $22.22 | 127,368 |
| 2024-04-18 | $21.78 | $22.11 | $21.70 | $22.00 | $22.00 | 196,621 |
| 2024-04-17 | $21.50 | $21.74 | $21.38 | $21.70 | $21.70 | 140,375 |
| 2024-04-16 | $21.57 | $21.59 | $21.26 | $21.37 | $21.37 | 307,390 |
| 2024-04-15 | $22.32 | $22.36 | $21.52 | $21.59 | $21.59 | 390,087 |
| 2024-04-12 | $22.58 | $22.60 | $22.19 | $22.22 | $22.22 | 135,441 |
| 2024-04-11 | $22.77 | $22.82 | $22.43 | $22.49 | $22.49 | 217,837 |
| 2024-04-10 | $22.95 | $23.03 | $22.66 | $22.72 | $22.72 | 235,742 |
| 2024-04-09 | $23.32 | $23.43 | $23.11 | $23.12 | $23.12 | 188,157 |
| 2024-04-08 | $23.39 | $23.59 | $23.37 | $23.38 | $23.22 | 156,550 |
| 2024-04-05 | $23.40 | $23.46 | $23.29 | $23.32 | $23.16 | 192,888 |
| 2024-04-04 | $23.79 | $23.87 | $23.40 | $23.51 | $23.35 | 274,083 |
| 2024-04-03 | $23.70 | $23.80 | $23.61 | $23.68 | $23.52 | 210,418 |
| 2024-04-02 | $23.65 | $23.83 | $23.60 | $23.67 | $23.51 | 231,999 |
| 2024-04-01 | $23.73 | $23.85 | $23.52 | $23.74 | $23.58 | 434,878 |
| 2024-03-28 | $23.60 | $23.84 | $23.56 | $23.57 | $23.57 | 472,147 |
| 2024-03-27 | $22.85 | $23.49 | $22.75 | $23.49 | $23.49 | 472,350 |
| 2024-03-26 | $22.63 | $22.80 | $22.56 | $22.68 | $22.68 | 271,886 |
| 2024-03-25 | $22.30 | $22.52 | $22.28 | $22.50 | $22.50 | 175,069 |
| 2024-03-22 | $22.38 | $22.51 | $22.13 | $22.24 | $22.24 | 172,428 |
| 2024-03-21 | $22.50 | $22.64 | $22.30 | $22.38 | $22.38 | 223,690 |
| 2024-03-20 | $22.57 | $22.65 | $22.44 | $22.51 | $22.51 | 148,150 |
| 2024-03-19 | $22.38 | $22.59 | $22.35 | $22.53 | $22.53 | 148,521 |
| 2024-03-18 | $22.39 | $22.43 | $22.24 | $22.38 | $22.38 | 172,754 |
| 2024-03-15 | $22.01 | $22.32 | $22.00 | $22.25 | $22.25 | 140,671 |
| 2024-03-14 | $22.30 | $22.39 | $22.09 | $22.11 | $22.11 | 121,262 |
| 2024-03-13 | $22.30 | $22.44 | $22.25 | $22.34 | $22.34 | 154,227 |
| 2024-03-12 | $22.53 | $22.60 | $22.27 | $22.29 | $22.29 | 181,739 |
| 2024-03-11 | $22.48 | $22.65 | $22.38 | $22.65 | $22.49 | 215,541 |
| 2024-03-08 | $22.40 | $22.52 | $22.37 | $22.39 | $22.24 | 215,541 |
| 2024-03-07 | $22.36 | $22.49 | $22.30 | $22.36 | $22.21 | 230,406 |
| 2024-03-06 | $22.28 | $22.35 | $22.23 | $22.29 | $22.14 | 222,498 |
| 2024-03-05 | $22.13 | $22.38 | $22.06 | $22.14 | $21.99 | 237,044 |
| 2024-03-04 | $22.24 | $22.34 | $22.07 | $22.10 | $21.95 | 243,765 |
| 2024-03-01 | $21.95 | $22.29 | $21.84 | $22.25 | $22.10 | 431,551 |
| 2024-02-29 | $21.78 | $21.93 | $21.72 | $21.82 | $21.67 | 243,053 |
| 2024-02-28 | $21.50 | $21.69 | $21.46 | $21.64 | $21.49 | 208,203 |
| 2024-02-27 | $21.44 | $21.69 | $21.42 | $21.56 | $21.56 | 241,660 |
| 2024-02-26 | $21.70 | $21.79 | $21.42 | $21.44 | $21.44 | 219,480 |
| 2024-02-23 | $21.63 | $21.86 | $21.63 | $21.72 | $21.72 | 197,773 |
| 2024-02-22 | $21.91 | $21.91 | $21.60 | $21.63 | $21.63 | 311,114 |
| 2024-02-21 | $21.67 | $21.86 | $21.67 | $21.78 | $21.78 | 217,876 |
| 2024-02-20 | $21.78 | $21.94 | $21.68 | $21.71 | $21.71 | 217,439 |
| 2024-02-16 | $21.67 | $21.78 | $21.61 | $21.70 | $21.70 | 178,820 |
| 2024-02-15 | $21.76 | $21.97 | $21.67 | $21.75 | $21.75 | 177,297 |
| 2024-02-14 | $21.92 | $21.93 | $21.68 | $21.74 | $21.74 | 156,914 |
| 2024-02-13 | $21.76 | $21.93 | $21.66 | $21.81 | $21.81 | 265,213 |
| 2024-02-12 | $21.96 | $22.28 | $21.92 | $22.20 | $22.04 | 243,537 |
| 2024-02-09 | $21.90 | $22.07 | $21.82 | $21.88 | $21.73 | 176,520 |
| 2024-02-08 | $22.09 | $22.12 | $21.76 | $21.93 | $21.78 | 206,275 |
| 2024-02-07 | $21.80 | $22.23 | $21.76 | $22.22 | $22.06 | 265,941 |
| 2024-02-06 | $21.93 | $22.15 | $21.74 | $21.83 | $21.68 | 233,447 |
| 2024-02-05 | $22.10 | $22.10 | $21.87 | $21.98 | $21.82 | 189,436 |
| 2024-02-02 | $22.16 | $22.22 | $21.97 | $22.14 | $22.14 | 337,218 |
| 2024-02-01 | $22.07 | $22.54 | $22.02 | $22.29 | $22.29 | 343,620 |
| 2024-01-31 | $22.05 | $22.21 | $21.81 | $21.87 | $21.87 | 349,533 |
| 2024-01-30 | $22.01 | $22.05 | $21.70 | $21.96 | $21.96 | 226,876 |
| 2024-01-29 | $21.49 | $22.01 | $21.45 | $21.99 | $21.99 | 340,890 |
| 2024-01-26 | $21.28 | $21.37 | $21.16 | $21.37 | $21.37 | 303,019 |
| 2024-01-25 | $21.47 | $21.78 | $21.15 | $21.20 | $21.20 | 402,201 |
| 2024-01-24 | $21.33 | $21.67 | $21.21 | $21.34 | $21.34 | 780,229 |
| 2024-01-23 | $21.16 | $21.21 | $21.05 | $21.17 | $21.17 | 276,717 |
| 2024-01-22 | $21.03 | $21.24 | $21.01 | $21.10 | $21.10 | 255,906 |
| 2024-01-19 | $20.99 | $21.10 | $20.56 | $20.99 | $20.99 | 266,635 |
| 2024-01-18 | $21.24 | $21.37 | $20.82 | $20.87 | $20.87 | 330,826 |
| 2024-01-17 | $21.49 | $21.55 | $20.86 | $21.27 | $21.27 | 629,045 |
| 2024-01-16 | $21.92 | $22.08 | $21.71 | $21.74 | $21.74 | 203,960 |
| 2024-01-12 | $22.27 | $22.35 | $21.87 | $22.00 | $21.84 | 314,079 |
| 2024-01-11 | $22.32 | $22.36 | $21.97 | $22.22 | $22.06 | 267,956 |
| 2024-01-10 | $22.36 | $22.41 | $22.16 | $22.41 | $22.25 | 250,301 |
| 2024-01-09 | $22.12 | $22.29 | $22.04 | $22.27 | $22.11 | 248,477 |
| 2024-01-08 | $21.93 | $22.24 | $21.69 | $22.17 | $22.01 | 378,717 |
| 2024-01-05 | $21.49 | $21.77 | $21.40 | $21.75 | $21.60 | 238,229 |
| 2024-01-04 | $21.50 | $21.73 | $21.41 | $21.45 | $21.30 | 351,414 |
| 2024-01-03 | $21.40 | $21.56 | $21.25 | $21.51 | $21.36 | 259,361 |
| 2024-01-02 | $21.27 | $21.64 | $21.26 | $21.32 | $21.17 | 498,226 |
| 2023-12-29 | $21.58 | $21.58 | $21.21 | $21.24 | $21.09 | 398,855 |
| 2023-12-28 | $21.44 | $21.64 | $21.26 | $21.44 | $21.29 | 379,663 |
| 2023-12-27 | $21.49 | $21.62 | $21.37 | $21.41 | $21.26 | 281,568 |
| 2023-12-26 | $21.27 | $21.54 | $21.27 | $21.48 | $21.33 | 295,056 |
| 2023-12-22 | $21.21 | $21.57 | $21.18 | $21.25 | $21.25 | 340,334 |
| 2023-12-21 | $21.25 | $21.46 | $21.13 | $21.24 | $21.24 | 226,620 |
| 2023-12-20 | $21.58 | $21.64 | $21.19 | $21.22 | $21.22 | 235,588 |
| 2023-12-19 | $21.37 | $21.74 | $21.36 | $21.61 | $21.61 | 277,225 |
| 2023-12-18 | $21.57 | $21.77 | $21.44 | $21.50 | $21.50 | 246,007 |
| 2023-12-15 | $21.93 | $22.16 | $21.50 | $21.59 | $21.59 | 228,346 |
| 2023-12-14 | $21.99 | $22.27 | $21.92 | $22.00 | $22.00 | 259,453 |
| 2023-12-13 | $21.29 | $21.80 | $21.14 | $21.78 | $21.78 | 287,902 |
| 2023-12-12 | $21.47 | $21.48 | $21.25 | $21.31 | $21.31 | 176,249 |
| 2023-12-11 | $21.55 | $21.65 | $21.46 | $21.63 | $21.47 | 190,685 |
| 2023-12-08 | $21.41 | $21.63 | $21.34 | $21.54 | $21.38 | 219,898 |
| 2023-12-07 | $21.69 | $21.76 | $21.32 | $21.43 | $21.28 | 264,069 |
| 2023-12-06 | $21.87 | $22.00 | $21.46 | $21.48 | $21.32 | 226,494 |
| 2023-12-05 | $22.04 | $22.14 | $21.92 | $21.93 | $21.77 | 167,800 |
| 2023-12-04 | $22.30 | $22.30 | $21.96 | $22.07 | $21.91 | 257,113 |
| 2023-12-01 | $21.42 | $22.47 | $21.31 | $22.38 | $22.38 | 390,611 |
| 2023-11-30 | $21.24 | $21.45 | $21.09 | $21.45 | $21.45 | 321,058 |
| 2023-11-29 | $21.10 | $21.29 | $21.01 | $21.12 | $21.12 | 206,365 |
| 2023-11-28 | $21.00 | $21.29 | $21.00 | $21.08 | $21.08 | 271,206 |
| 2023-11-27 | $20.76 | $20.96 | $20.68 | $20.92 | $20.92 | 227,480 |
| 2023-11-24 | $20.60 | $20.84 | $20.58 | $20.79 | $20.79 | 151,169 |
| 2023-11-22 | $20.70 | $20.91 | $20.67 | $20.74 | $20.74 | 182,800 |
| 2023-11-21 | $20.83 | $20.98 | $20.63 | $20.69 | $20.69 | 209,988 |
| 2023-11-20 | $20.80 | $20.97 | $20.70 | $20.77 | $20.77 | 236,247 |
| 2023-11-17 | $21.15 | $21.15 | $20.73 | $20.83 | $20.83 | 215,026 |
| 2023-11-16 | $21.17 | $21.48 | $21.01 | $21.10 | $21.10 | 165,872 |
| 2023-11-15 | $20.82 | $21.56 | $20.82 | $21.25 | $21.25 | 442,557 |
| 2023-11-14 | $20.60 | $20.99 | $20.52 | $20.84 | $20.84 | 209,976 |
| 2023-11-13 | $20.14 | $20.41 | $20.14 | $20.38 | $20.23 | 196,598 |
| 2023-11-10 | $19.68 | $20.14 | $19.68 | $20.14 | $20.14 | 230,726 |
| 2023-11-09 | $20.46 | $20.51 | $19.37 | $19.57 | $19.57 | 589,385 |
| 2023-11-08 | $20.89 | $20.95 | $20.11 | $20.34 | $20.34 | 207,233 |
| 2023-11-07 | $21.15 | $21.15 | $20.84 | $20.88 | $20.88 | 136,869 |
| 2023-11-06 | $21.40 | $21.71 | $21.09 | $21.12 | $21.12 | 309,540 |
| 2023-11-03 | $20.81 | $21.20 | $20.72 | $21.19 | $21.19 | 279,714 |
| 2023-11-02 | $19.89 | $20.67 | $19.89 | $20.66 | $20.66 | 287,893 |
| 2023-11-01 | $19.75 | $20.11 | $19.70 | $19.76 | $19.76 | 378,941 |
| 2023-10-31 | $19.20 | $19.75 | $19.15 | $19.75 | $19.75 | 368,489 |
| 2023-10-30 | $19.00 | $19.12 | $18.91 | $19.06 | $19.06 | 239,265 |
| 2023-10-27 | $18.89 | $18.93 | $18.76 | $18.83 | $18.83 | 180,851 |
| 2023-10-26 | $18.70 | $19.01 | $18.64 | $18.79 | $18.79 | 211,469 |
| 2023-10-25 | $18.66 | $18.78 | $18.50 | $18.54 | $18.54 | 237,515 |
| 2023-10-24 | $18.53 | $18.79 | $18.52 | $18.61 | $18.61 | 207,656 |
| 2023-10-23 | $18.74 | $18.83 | $18.37 | $18.46 | $18.46 | 346,699 |
| 2023-10-20 | $19.04 | $19.36 | $18.67 | $18.70 | $18.70 | 273,776 |
| 2023-10-19 | $19.05 | $19.48 | $18.97 | $19.10 | $19.10 | 357,769 |
| 2023-10-18 | $19.60 | $19.66 | $19.08 | $19.10 | $19.10 | 185,053 |
| 2023-10-17 | $19.61 | $19.86 | $19.47 | $19.66 | $19.66 | 289,216 |
| 2023-10-16 | $19.62 | $19.89 | $19.62 | $19.65 | $19.65 | 269,909 |
| 2023-10-13 | $19.64 | $19.78 | $19.47 | $19.62 | $19.62 | 177,184 |
| 2023-10-12 | $19.75 | $19.90 | $19.51 | $19.57 | $19.57 | 210,255 |
| 2023-10-11 | $19.64 | $19.88 | $19.60 | $19.73 | $19.73 | 195,719 |
| 2023-10-10 | $19.18 | $19.90 | $19.18 | $19.44 | $19.44 | 313,598 |
| 2023-10-09 | $19.48 | $19.69 | $19.02 | $19.18 | $19.03 | 216,457 |
| 2023-10-06 | $18.30 | $19.58 | $18.15 | $19.47 | $19.32 | 442,337 |
| 2023-10-05 | $18.55 | $18.66 | $18.22 | $18.36 | $18.21 | 416,413 |
| 2023-10-04 | $18.77 | $18.87 | $18.53 | $18.66 | $18.51 | 369,638 |
| 2023-10-03 | $19.10 | $19.19 | $18.65 | $18.72 | $18.57 | 455,313 |
| 2023-10-02 | $19.75 | $19.75 | $19.15 | $19.30 | $19.15 | 536,120 |
| 2023-09-29 | $19.74 | $19.79 | $19.52 | $19.58 | $19.43 | 264,976 |
| 2023-09-28 | $19.72 | $19.81 | $19.50 | $19.58 | $19.43 | 330,490 |
| 2023-09-27 | $20.12 | $20.22 | $19.66 | $19.75 | $19.59 | 436,955 |
| 2023-09-26 | $20.44 | $20.44 | $20.00 | $20.06 | $19.90 | 330,625 |
| 2023-09-25 | $20.48 | $20.56 | $20.39 | $20.55 | $20.39 | 281,343 |
| 2023-09-22 | $20.55 | $20.61 | $20.42 | $20.49 | $20.33 | 303,501 |
| 2023-09-21 | $20.67 | $20.74 | $20.51 | $20.52 | $20.36 | 229,946 |
| 2023-09-20 | $20.82 | $21.09 | $20.74 | $20.74 | $20.58 | 301,969 |
| 2023-09-19 | $20.93 | $20.99 | $20.71 | $20.75 | $20.59 | 246,450 |
| 2023-09-18 | $21.01 | $21.07 | $20.84 | $20.90 | $20.73 | 269,499 |
| 2023-09-15 | $20.95 | $21.14 | $20.95 | $21.01 | $21.01 | 159,179 |
| 2023-09-14 | $20.95 | $21.07 | $20.87 | $20.94 | $20.94 | 253,465 |
| 2023-09-13 | $20.90 | $21.05 | $20.76 | $20.80 | $20.80 | 291,986 |
| 2023-09-12 | $20.85 | $20.96 | $20.76 | $20.95 | $20.95 | 207,201 |
| 2023-09-11 | $21.07 | $21.20 | $21.01 | $21.06 | $20.91 | 181,188 |
| 2023-09-08 | $21.02 | $21.21 | $20.98 | $21.01 | $20.86 | 220,593 |
| 2023-09-07 | $21.20 | $21.46 | $20.96 | $20.99 | $20.99 | 359,507 |
| 2023-09-06 | $21.30 | $21.33 | $21.13 | $21.31 | $21.31 | 163,115 |
| 2023-09-05 | $21.78 | $22.09 | $21.30 | $21.33 | $21.33 | 268,242 |
| 2023-09-01 | $21.68 | $21.80 | $21.57 | $21.76 | $21.76 | 220,669 |
| 2023-08-31 | $21.82 | $21.86 | $21.60 | $21.62 | $21.62 | 209,298 |
| 2023-08-30 | $21.66 | $21.90 | $21.63 | $21.72 | $21.72 | 165,533 |
| 2023-08-29 | $21.43 | $21.74 | $21.40 | $21.66 | $21.66 | 197,100 |
| 2023-08-28 | $21.40 | $21.52 | $21.39 | $21.44 | $21.44 | 188,763 |
| 2023-08-25 | $21.34 | $21.51 | $21.23 | $21.36 | $21.36 | 209,143 |
| 2023-08-24 | $21.49 | $21.65 | $21.31 | $21.32 | $21.32 | 150,395 |
| 2023-08-23 | $21.37 | $21.54 | $21.36 | $21.49 | $21.49 | 164,150 |
| 2023-08-22 | $21.37 | $21.46 | $21.25 | $21.26 | $21.26 | 132,505 |
| 2023-08-21 | $21.41 | $21.49 | $21.20 | $21.27 | $21.27 | 277,806 |
| 2023-08-18 | $21.41 | $21.51 | $21.36 | $21.43 | $21.43 | 204,065 |
| 2023-08-17 | $22.02 | $22.06 | $21.44 | $21.44 | $21.44 | 329,548 |
| 2023-08-16 | $22.41 | $22.46 | $22.01 | $22.04 | $22.04 | 165,484 |
| 2023-08-15 | $22.49 | $22.60 | $22.40 | $22.46 | $22.46 | 145,939 |
| 2023-08-14 | $22.70 | $22.86 | $22.65 | $22.76 | $22.60 | 153,140 |
| 2023-08-11 | $22.63 | $23.06 | $22.62 | $22.65 | $22.49 | 155,435 |
| 2023-08-10 | $23.02 | $23.15 | $22.63 | $22.63 | $22.47 | 181,648 |
| 2023-08-09 | $22.95 | $23.13 | $22.79 | $22.86 | $22.86 | 152,686 |
| 2023-08-08 | $22.75 | $22.99 | $22.70 | $22.99 | $22.99 | 151,322 |
| 2023-08-07 | $22.65 | $23.03 | $22.60 | $22.93 | $22.93 | 197,811 |
| 2023-08-04 | $22.96 | $23.17 | $22.59 | $22.61 | $22.61 | 327,789 |
| 2023-08-03 | $23.00 | $23.05 | $22.80 | $22.84 | $22.84 | 163,410 |
| 2023-08-02 | $23.14 | $23.23 | $23.00 | $23.07 | $23.07 | 189,109 |
| 2023-08-01 | $23.25 | $23.38 | $23.23 | $23.27 | $23.27 | 148,639 |
| 2023-07-31 | $23.40 | $23.41 | $23.28 | $23.36 | $23.36 | 235,058 |
| 2023-07-28 | $23.34 | $23.37 | $23.20 | $23.33 | $23.33 | 199,503 |
| 2023-07-27 | $23.28 | $23.49 | $23.13 | $23.17 | $23.17 | 197,856 |
| 2023-07-26 | $22.99 | $23.22 | $22.90 | $23.22 | $23.22 | 167,801 |
| 2023-07-25 | $22.93 | $23.08 | $22.90 | $22.90 | $22.90 | 166,045 |
| 2023-07-24 | $23.05 | $23.12 | $22.93 | $22.97 | $22.97 | 189,343 |
| 2023-07-21 | $23.00 | $23.19 | $22.97 | $23.06 | $23.06 | 304,415 |
| 2023-07-20 | $22.86 | $23.05 | $22.78 | $22.99 | $22.99 | 240,029 |
| 2023-07-19 | $23.17 | $23.31 | $23.04 | $23.06 | $23.06 | 192,648 |
| 2023-07-18 | $23.24 | $23.34 | $22.89 | $23.05 | $23.05 | 238,086 |
| 2023-07-17 | $23.33 | $23.42 | $23.15 | $23.15 | $23.15 | 185,007 |
| 2023-07-14 | $23.48 | $23.59 | $23.40 | $23.41 | $23.41 | 163,893 |
| 2023-07-13 | $23.70 | $23.71 | $23.40 | $23.40 | $23.40 | 146,062 |
| 2023-07-12 | $23.70 | $23.76 | $23.51 | $23.59 | $23.59 | 183,455 |
| 2023-07-11 | $23.48 | $23.51 | $23.33 | $23.50 | $23.50 | 269,453 |
| 2023-07-10 | $23.72 | $23.75 | $23.47 | $23.59 | $23.44 | 263,500 |
| 2023-07-07 | $23.30 | $23.75 | $23.30 | $23.70 | $23.54 | 164,206 |
| 2023-07-06 | $23.30 | $23.56 | $23.22 | $23.32 | $23.17 | 118,842 |
| 2023-07-05 | $23.30 | $23.44 | $23.22 | $23.40 | $23.25 | 156,879 |
| 2023-07-03 | $23.52 | $23.65 | $23.31 | $23.32 | $23.17 | 178,911 |
| 2023-06-30 | $23.54 | $23.65 | $23.39 | $23.62 | $23.47 | 228,482 |
| 2023-06-29 | $22.81 | $23.33 | $22.80 | $23.33 | $23.18 | 191,044 |
| 2023-06-28 | $22.72 | $22.95 | $22.56 | $22.95 | $22.80 | 165,307 |
| 2023-06-27 | $22.45 | $22.84 | $22.43 | $22.66 | $22.51 | 168,956 |
| 2023-06-26 | $22.55 | $22.60 | $22.38 | $22.43 | $22.28 | 219,398 |
| 2023-06-23 | $22.40 | $22.73 | $22.36 | $22.49 | $22.49 | 185,004 |
| 2023-06-22 | $22.40 | $22.60 | $22.21 | $22.57 | $22.57 | 226,027 |
| 2023-06-21 | $22.13 | $22.38 | $21.91 | $22.38 | $22.38 | 258,420 |
| 2023-06-20 | $22.32 | $22.40 | $22.05 | $22.05 | $22.05 | 230,408 |
| 2023-06-16 | $22.32 | $22.43 | $22.25 | $22.30 | $22.30 | 148,767 |
| 2023-06-15 | $22.07 | $22.27 | $22.07 | $22.21 | $22.21 | 194,468 |
| 2023-06-14 | $22.21 | $22.26 | $22.01 | $22.02 | $22.02 | 196,118 |
| 2023-06-13 | $22.13 | $22.25 | $22.10 | $22.16 | $22.16 | 183,256 |
| 2023-06-12 | $22.30 | $22.31 | $22.22 | $22.26 | $22.11 | 207,014 |
| 2023-06-09 | $22.22 | $22.26 | $22.13 | $22.22 | $22.07 | 142,221 |
| 2023-06-08 | $22.53 | $22.53 | $21.97 | $22.22 | $22.07 | 289,900 |
| 2023-06-07 | $22.23 | $22.55 | $22.23 | $22.39 | $22.23 | 180,432 |
| 2023-06-06 | $22.07 | $22.27 | $22.05 | $22.24 | $22.09 | 194,922 |
| 2023-06-05 | $22.00 | $22.10 | $21.87 | $22.06 | $21.91 | 203,829 |
| 2023-06-02 | $21.55 | $21.95 | $21.50 | $21.90 | $21.90 | 377,319 |
| 2023-06-01 | $21.18 | $21.40 | $21.00 | $21.37 | $21.37 | 197,821 |
| 2023-05-31 | $21.10 | $21.23 | $20.92 | $21.15 | $21.15 | 274,683 |
| 2023-05-30 | $21.30 | $21.33 | $21.01 | $21.10 | $21.10 | 265,856 |
| 2023-05-26 | $21.07 | $21.22 | $20.98 | $21.19 | $21.19 | 204,295 |
| 2023-05-25 | $21.37 | $21.47 | $20.96 | $20.97 | $20.97 | 315,117 |
| 2023-05-24 | $21.57 | $21.58 | $21.41 | $21.44 | $21.44 | 173,019 |
| 2023-05-23 | $21.77 | $21.95 | $21.65 | $21.65 | $21.65 | 193,828 |
| 2023-05-22 | $21.90 | $21.96 | $21.77 | $21.77 | $21.77 | 241,721 |
| 2023-05-19 | $22.06 | $22.15 | $21.72 | $21.72 | $21.72 | 312,008 |
| 2023-05-18 | $22.11 | $22.24 | $21.90 | $21.97 | $21.97 | 199,662 |
| 2023-05-17 | $22.33 | $22.45 | $22.18 | $22.20 | $22.20 | 155,916 |
| 2023-05-16 | $22.58 | $22.73 | $22.26 | $22.28 | $22.28 | 132,296 |
| 2023-05-15 | $22.70 | $22.79 | $22.60 | $22.60 | $22.60 | 106,423 |
| 2023-05-12 | $22.80 | $22.99 | $22.67 | $22.75 | $22.75 | 94,948 |
| 2023-05-11 | $22.90 | $22.99 | $22.65 | $22.69 | $22.69 | 166,790 |
| 2023-05-10 | $23.10 | $23.24 | $22.83 | $23.04 | $23.04 | 168,204 |
| 2023-05-09 | $22.82 | $23.00 | $22.78 | $22.86 | $22.86 | 134,497 |
| 2023-05-08 | $23.15 | $23.30 | $23.10 | $23.15 | $22.99 | 124,206 |
| 2023-05-05 | $22.80 | $23.25 | $22.80 | $23.14 | $22.98 | 129,001 |
| 2023-05-04 | $22.75 | $22.88 | $22.66 | $22.73 | $22.58 | 144,495 |
| 2023-05-03 | $22.93 | $23.10 | $22.70 | $22.77 | $22.62 | 146,740 |
| 2023-05-02 | $23.28 | $23.35 | $22.64 | $22.88 | $22.73 | 163,267 |
| 2023-05-01 | $23.16 | $23.43 | $23.08 | $23.28 | $23.12 | 187,079 |
| 2023-04-28 | $23.30 | $23.74 | $23.12 | $23.20 | $23.20 | 298,269 |
| 2023-04-27 | $22.94 | $23.28 | $22.94 | $23.28 | $23.28 | 159,811 |
| 2023-04-26 | $23.08 | $23.33 | $22.89 | $22.95 | $22.95 | 162,504 |
| 2023-04-25 | $23.33 | $23.39 | $23.08 | $23.12 | $23.12 | 117,130 |
| 2023-04-24 | $23.48 | $23.49 | $23.34 | $23.48 | $23.48 | 94,918 |
| 2023-04-21 | $23.41 | $23.65 | $23.27 | $23.35 | $23.35 | 129,989 |
| 2023-04-20 | $23.54 | $23.79 | $23.36 | $23.44 | $23.44 | 95,475 |
| 2023-04-19 | $23.59 | $23.70 | $23.50 | $23.59 | $23.59 | 96,754 |
| 2023-04-18 | $23.70 | $23.83 | $23.62 | $23.64 | $23.64 | 131,307 |
| 2023-04-17 | $23.55 | $23.82 | $23.55 | $23.67 | $23.67 | 115,270 |
| 2023-04-14 | $23.70 | $23.86 | $23.54 | $23.65 | $23.65 | 93,967 |
| 2023-04-13 | $23.82 | $23.99 | $23.66 | $23.81 | $23.81 | 162,490 |
| 2023-04-12 | $24.07 | $24.13 | $23.74 | $23.87 | $23.87 | 263,459 |
| 2023-04-11 | $23.84 | $23.98 | $23.79 | $23.89 | $23.89 | 94,758 |
| 2023-04-10 | $23.80 | $24.07 | $23.73 | $23.99 | $23.84 | 111,044 |
| 2023-04-06 | $23.80 | $24.10 | $23.78 | $23.91 | $23.91 | 97,222 |
| 2023-04-05 | $23.74 | $23.80 | $23.45 | $23.75 | $23.75 | 142,934 |
| 2023-04-04 | $23.97 | $24.26 | $23.71 | $23.88 | $23.88 | 107,964 |
| 2023-04-03 | $24.40 | $24.49 | $23.65 | $23.77 | $23.77 | 276,530 |
| 2023-03-31 | $23.77 | $24.44 | $23.60 | $24.40 | $24.40 | 229,604 |
| 2023-03-30 | $23.31 | $23.54 | $23.19 | $23.53 | $23.53 | 127,371 |
| 2023-03-29 | $22.83 | $23.25 | $22.74 | $23.16 | $23.16 | 158,662 |
| 2023-03-28 | $22.53 | $22.85 | $22.50 | $22.69 | $22.69 | 132,334 |
| 2023-03-27 | $22.38 | $22.57 | $22.38 | $22.46 | $22.46 | 114,169 |
| 2023-03-24 | $22.02 | $22.38 | $22.00 | $22.36 | $22.36 | 146,773 |
| 2023-03-23 | $22.51 | $22.75 | $22.11 | $22.27 | $22.27 | 127,654 |
| 2023-03-22 | $22.65 | $22.95 | $22.49 | $22.49 | $22.49 | 120,076 |
| 2023-03-21 | $22.90 | $23.00 | $22.69 | $22.74 | $22.74 | 127,296 |
| 2023-03-20 | $22.90 | $23.17 | $22.76 | $22.83 | $22.83 | 109,637 |
| 2023-03-17 | $23.13 | $23.25 | $22.79 | $22.92 | $22.92 | 90,292 |
| 2023-03-16 | $23.00 | $23.29 | $22.82 | $23.18 | $23.18 | 131,537 |
| 2023-03-15 | $22.90 | $23.18 | $22.85 | $23.18 | $23.18 | 164,011 |
| 2023-03-14 | $23.13 | $23.32 | $23.00 | $23.08 | $23.08 | 116,073 |
| 2023-03-13 | $23.06 | $23.45 | $22.80 | $23.11 | $22.96 | 202,061 |
| 2023-03-10 | $23.66 | $23.98 | $23.13 | $23.19 | $23.04 | 165,763 |
| 2023-03-09 | $23.95 | $24.02 | $23.57 | $23.63 | $23.63 | 130,775 |
| 2023-03-08 | $24.21 | $24.49 | $23.97 | $24.01 | $24.01 | 162,194 |
| 2023-03-07 | $24.49 | $24.50 | $24.17 | $24.27 | $24.27 | 112,164 |
| 2023-03-06 | $24.55 | $24.57 | $24.34 | $24.43 | $24.43 | 135,621 |
| 2023-03-03 | $24.85 | $24.91 | $24.53 | $24.58 | $24.58 | 148,814 |
| 2023-03-02 | $24.30 | $24.77 | $24.25 | $24.76 | $24.76 | 136,957 |
| 2023-03-01 | $24.46 | $24.47 | $24.14 | $24.26 | $24.26 | 152,926 |
| 2023-02-28 | $24.58 | $24.60 | $24.38 | $24.46 | $24.46 | 149,481 |
| 2023-02-27 | $24.55 | $24.73 | $24.41 | $24.54 | $24.54 | 108,747 |
| 2023-02-24 | $24.52 | $24.58 | $24.41 | $24.47 | $24.47 | 124,581 |
| 2023-02-23 | $24.74 | $24.84 | $24.52 | $24.59 | $24.59 | 92,047 |
| 2023-02-22 | $24.61 | $24.85 | $24.52 | $24.52 | $24.52 | 92,926 |
| 2023-02-21 | $24.88 | $25.01 | $24.54 | $24.68 | $24.68 | 187,704 |
| 2023-02-17 | $25.18 | $25.42 | $24.96 | $25.01 | $25.01 | 139,240 |
| 2023-02-16 | $25.14 | $25.48 | $25.14 | $25.31 | $25.31 | 103,173 |
| 2023-02-15 | $25.58 | $25.65 | $25.36 | $25.38 | $25.38 | 139,238 |
| 2023-02-14 | $25.77 | $25.83 | $25.25 | $25.70 | $25.70 | 152,897 |
| 2023-02-13 | $26.06 | $26.19 | $25.87 | $26.02 | $25.86 | 163,136 |
| 2023-02-10 | $25.40 | $25.96 | $25.40 | $25.92 | $25.92 | 187,930 |
| 2023-02-09 | $25.87 | $25.98 | $25.42 | $25.43 | $25.43 | 151,383 |
| 2023-02-08 | $25.90 | $26.09 | $25.67 | $25.78 | $25.78 | 164,895 |
| 2023-02-07 | $25.62 | $25.99 | $25.47 | $25.98 | $25.98 | 192,802 |
| 2023-02-06 | $25.22 | $25.73 | $25.17 | $25.53 | $25.53 | 239,205 |
| 2023-02-03 | $25.64 | $25.64 | $25.01 | $25.17 | $25.17 | 170,667 |
| 2023-02-02 | $25.47 | $25.86 | $25.39 | $25.73 | $25.73 | 128,707 |
| 2023-02-01 | $25.52 | $25.55 | $25.06 | $25.40 | $25.40 | 120,399 |
| 2023-01-31 | $25.31 | $25.54 | $25.25 | $25.54 | $25.54 | 161,375 |
| 2023-01-30 | $25.50 | $25.57 | $24.99 | $25.16 | $25.16 | 151,639 |
| 2023-01-27 | $25.30 | $25.80 | $25.26 | $25.59 | $25.59 | 151,382 |
| 2023-01-26 | $24.98 | $25.41 | $24.90 | $25.36 | $25.36 | 113,988 |
| 2023-01-25 | $24.84 | $25.07 | $24.71 | $25.02 | $25.02 | 121,868 |
| 2023-01-24 | $25.25 | $25.57 | $24.87 | $25.13 | $25.13 | 119,969 |
| 2023-01-23 | $24.84 | $25.34 | $24.83 | $25.12 | $25.12 | 175,690 |
| 2023-01-20 | $24.70 | $24.95 | $24.57 | $24.84 | $24.84 | 142,088 |
| 2023-01-19 | $24.65 | $24.85 | $24.50 | $24.61 | $24.61 | 137,567 |
| 2023-01-18 | $25.50 | $25.68 | $24.78 | $24.82 | $24.82 | 220,747 |
| 2023-01-17 | $25.40 | $25.55 | $25.31 | $25.31 | $25.31 | 120,726 |
| 2023-01-13 | $25.42 | $25.65 | $25.35 | $25.58 | $25.42 | 138,921 |
| 2023-01-12 | $25.28 | $25.65 | $25.08 | $25.65 | $25.49 | 134,119 |
| 2023-01-11 | $25.00 | $25.30 | $25.00 | $25.23 | $25.08 | 114,713 |
| 2023-01-10 | $25.19 | $25.20 | $24.84 | $24.96 | $24.81 | 120,732 |
| 2023-01-09 | $25.00 | $25.40 | $24.96 | $25.14 | $24.99 | 197,901 |
| 2023-01-06 | $24.37 | $25.01 | $24.37 | $24.90 | $24.75 | 80,006 |
| 2023-01-05 | $24.54 | $24.66 | $24.18 | $24.24 | $24.09 | 91,070 |
| 2023-01-04 | $24.32 | $24.71 | $24.15 | $24.71 | $24.56 | 143,042 |
| 2023-01-03 | $24.22 | $24.33 | $23.81 | $24.12 | $23.97 | 253,725 |
| 2022-12-30 | $23.93 | $24.07 | $23.68 | $23.99 | $23.99 | 225,887 |
| 2022-12-29 | $23.51 | $23.91 | $23.51 | $23.82 | $23.82 | 162,044 |
| 2022-12-28 | $23.62 | $24.00 | $23.38 | $23.47 | $23.47 | 292,573 |
| 2022-12-27 | $23.84 | $23.99 | $23.60 | $23.67 | $23.67 | 123,424 |
| 2022-12-23 | $23.45 | $23.90 | $23.45 | $23.81 | $23.81 | 130,915 |
| 2022-12-22 | $23.85 | $23.95 | $23.35 | $23.60 | $23.60 | 144,151 |
| 2022-12-21 | $23.85 | $24.11 | $23.81 | $23.94 | $23.94 | 221,583 |
| 2022-12-20 | $23.51 | $24.07 | $23.51 | $23.78 | $23.78 | 192,802 |
| 2022-12-19 | $24.10 | $24.12 | $23.51 | $23.65 | $23.65 | 164,206 |
| 2022-12-16 | $24.50 | $24.59 | $24.01 | $24.12 | $24.12 | 129,299 |
| 2022-12-15 | $24.44 | $24.77 | $24.23 | $24.71 | $24.71 | 119,543 |
| 2022-12-14 | $24.76 | $25.11 | $24.55 | $24.77 | $24.77 | 142,479 |
| 2022-12-13 | $25.30 | $25.40 | $24.56 | $24.76 | $24.76 | 164,139 |
| 2022-12-12 | $24.44 | $24.87 | $24.41 | $24.84 | $24.69 | 139,334 |
| 2022-12-09 | $24.24 | $24.61 | $24.24 | $24.45 | $24.30 | 120,437 |
| 2022-12-08 | $24.33 | $24.61 | $24.22 | $24.39 | $24.24 | 103,762 |
| 2022-12-07 | $24.69 | $24.87 | $24.05 | $24.29 | $24.14 | 254,314 |
| 2022-12-06 | $24.57 | $24.93 | $24.57 | $24.78 | $24.63 | 107,719 |
| 2022-12-05 | $25.22 | $25.24 | $24.65 | $24.66 | $24.51 | 113,671 |
| 2022-12-02 | $25.02 | $25.50 | $24.89 | $25.22 | $25.06 | 107,883 |
| 2022-12-01 | $25.03 | $25.45 | $24.91 | $25.32 | $25.16 | 142,406 |
| 2022-11-30 | $24.68 | $25.00 | $24.36 | $25.00 | $24.84 | 176,539 |
| 2022-11-29 | $24.50 | $24.75 | $24.24 | $24.53 | $24.38 | 117,244 |
| 2022-11-28 | $24.75 | $24.88 | $24.54 | $24.62 | $24.47 | 137,078 |
| 2022-11-25 | $24.78 | $24.98 | $24.51 | $24.88 | $24.88 | 57,119 |
| 2022-11-23 | $24.43 | $24.75 | $24.31 | $24.70 | $24.70 | 118,606 |
| 2022-11-22 | $23.97 | $24.40 | $23.97 | $24.31 | $24.31 | 117,002 |
| 2022-11-21 | $23.93 | $24.10 | $23.79 | $23.90 | $23.90 | 149,916 |
| 2022-11-18 | $23.59 | $24.19 | $23.59 | $24.06 | $24.06 | 144,051 |
| 2022-11-17 | $23.54 | $23.60 | $23.25 | $23.59 | $23.59 | 189,863 |
| 2022-11-16 | $24.01 | $24.22 | $23.62 | $23.63 | $23.63 | 177,410 |
| 2022-11-15 | $24.35 | $24.44 | $23.91 | $23.95 | $23.95 | 202,337 |
| 2022-11-14 | $24.36 | $24.50 | $24.16 | $24.35 | $24.19 | 127,779 |
| 2022-11-11 | $24.31 | $24.41 | $24.02 | $24.32 | $24.16 | 102,453 |
| 2022-11-10 | $23.79 | $24.27 | $23.79 | $24.27 | $24.11 | 141,394 |
| 2022-11-09 | $23.77 | $23.85 | $23.12 | $23.16 | $23.01 | 116,967 |
| 2022-11-08 | $23.64 | $23.89 | $23.49 | $23.86 | $23.71 | 97,052 |
| 2022-11-07 | $23.90 | $23.95 | $23.46 | $23.64 | $23.49 | 127,981 |
| 2022-11-04 | $23.67 | $24.32 | $23.45 | $23.80 | $23.65 | 98,325 |
| 2022-11-03 | $23.12 | $23.59 | $22.92 | $23.35 | $23.20 | 122,741 |
| 2022-11-02 | $23.91 | $24.15 | $23.40 | $23.45 | $23.30 | 155,873 |
| 2022-11-01 | $23.96 | $24.18 | $23.69 | $23.83 | $23.68 | 129,922 |
| 2022-10-31 | $23.80 | $23.98 | $23.60 | $23.82 | $23.67 | 161,851 |
| 2022-10-28 | $23.35 | $23.74 | $23.28 | $23.74 | $23.59 | 105,829 |
| 2022-10-27 | $23.26 | $23.69 | $23.04 | $23.28 | $23.13 | 134,132 |
| 2022-10-26 | $22.59 | $23.18 | $22.57 | $23.14 | $22.99 | 122,745 |
| 2022-10-25 | $21.86 | $22.63 | $21.77 | $22.57 | $22.42 | 247,733 |
| 2022-10-24 | $21.75 | $22.07 | $21.71 | $21.79 | $21.65 | 136,408 |
| 2022-10-21 | $21.47 | $21.82 | $21.33 | $21.68 | $21.54 | 138,316 |
| 2022-10-20 | $21.95 | $21.99 | $21.44 | $21.58 | $21.44 | 146,287 |
| 2022-10-19 | $21.86 | $22.32 | $21.65 | $21.92 | $21.78 | 130,039 |
| 2022-10-18 | $21.97 | $22.19 | $21.79 | $21.95 | $21.81 | 147,038 |
| 2022-10-17 | $21.25 | $21.83 | $21.25 | $21.56 | $21.42 | 150,864 |
| 2022-10-14 | $21.81 | $21.97 | $21.08 | $21.14 | $21.00 | 144,544 |
| 2022-10-13 | $21.00 | $21.82 | $20.90 | $21.70 | $21.56 | 184,590 |
| 2022-10-12 | $22.08 | $22.13 | $21.50 | $21.50 | $21.36 | 159,885 |
| 2022-10-11 | $22.00 | $22.31 | $21.53 | $22.07 | $21.93 | 212,614 |
| 2022-10-10 | $22.63 | $22.75 | $22.13 | $22.19 | $21.89 | 161,617 |
| 2022-10-07 | $22.96 | $23.06 | $22.23 | $22.37 | $22.07 | 202,527 |
| 2022-10-06 | $23.24 | $23.35 | $22.97 | $23.03 | $22.72 | 128,744 |
| 2022-10-05 | $24.43 | $24.44 | $23.27 | $23.43 | $23.12 | 200,029 |
| 2022-10-04 | $24.00 | $24.59 | $23.83 | $24.35 | $24.02 | 167,801 |
| 2022-10-03 | $23.41 | $23.84 | $23.24 | $23.65 | $23.33 | 172,991 |
| 2022-09-30 | $23.67 | $23.89 | $23.21 | $23.24 | $22.93 | 177,219 |
| 2022-09-29 | $23.92 | $23.92 | $23.32 | $23.59 | $23.27 | 157,615 |
| 2022-09-28 | $23.35 | $24.35 | $23.22 | $24.09 | $23.77 | 193,868 |
| 2022-09-27 | $23.44 | $23.54 | $22.92 | $23.25 | $22.94 | 245,701 |
| 2022-09-26 | $23.30 | $23.45 | $22.69 | $23.29 | $22.98 | 553,940 |
| 2022-09-23 | $24.25 | $24.25 | $23.18 | $23.46 | $23.46 | 316,887 |
| 2022-09-22 | $24.68 | $24.86 | $24.36 | $24.39 | $24.39 | 136,361 |
| 2022-09-21 | $25.38 | $25.54 | $24.60 | $24.60 | $24.60 | 183,529 |
| 2022-09-20 | $25.65 | $25.65 | $25.04 | $25.35 | $25.35 | 132,757 |
| 2022-09-19 | $25.73 | $25.98 | $25.67 | $25.89 | $25.89 | 81,433 |
| 2022-09-16 | $25.97 | $26.10 | $25.71 | $25.93 | $25.93 | 96,678 |
| 2022-09-15 | $26.50 | $26.66 | $26.04 | $26.17 | $26.17 | 96,781 |
| 2022-09-14 | $26.88 | $27.07 | $26.54 | $26.61 | $26.61 | 94,922 |
| 2022-09-13 | $27.37 | $27.38 | $26.90 | $26.91 | $26.91 | 99,103 |
| 2022-09-12 | $27.69 | $27.98 | $27.51 | $27.76 | $27.60 | 101,509 |
| 2022-09-09 | $27.50 | $27.76 | $27.40 | $27.61 | $27.45 | 121,909 |
| 2022-09-08 | $27.42 | $27.65 | $27.30 | $27.46 | $27.30 | 167,155 |
| 2022-09-07 | $27.02 | $27.62 | $26.87 | $27.52 | $27.36 | 144,952 |
| 2022-09-06 | $26.52 | $27.15 | $26.35 | $27.02 | $26.87 | 205,494 |
| 2022-09-02 | $26.77 | $26.90 | $26.38 | $26.50 | $26.35 | 93,034 |
| 2022-09-01 | $26.60 | $26.60 | $26.20 | $26.51 | $26.36 | 119,028 |
| 2022-08-31 | $26.70 | $27.16 | $26.34 | $26.65 | $26.50 | 152,006 |
| 2022-08-30 | $26.74 | $26.74 | $26.35 | $26.50 | $26.35 | 136,531 |
| 2022-08-29 | $26.54 | $26.99 | $26.53 | $26.82 | $26.67 | 116,526 |
| 2022-08-26 | $27.10 | $27.24 | $26.67 | $26.76 | $26.76 | 104,905 |
| 2022-08-25 | $27.13 | $27.29 | $26.99 | $27.11 | $27.11 | 68,208 |
| 2022-08-24 | $26.99 | $27.22 | $26.96 | $27.07 | $27.07 | 90,924 |
| 2022-08-23 | $26.97 | $27.19 | $26.92 | $27.12 | $27.12 | 91,360 |
| 2022-08-22 | $27.15 | $27.29 | $27.00 | $27.02 | $27.02 | 106,402 |
| 2022-08-19 | $27.63 | $27.77 | $27.37 | $27.53 | $27.53 | 69,484 |
| 2022-08-18 | $27.84 | $27.92 | $27.64 | $27.79 | $27.79 | 87,560 |
| 2022-08-17 | $27.87 | $27.94 | $27.56 | $27.78 | $27.78 | 84,845 |
| 2022-08-16 | $27.96 | $28.16 | $27.86 | $27.99 | $27.99 | 128,205 |
| 2022-08-15 | $28.22 | $28.39 | $28.02 | $28.18 | $28.02 | 130,643 |
| 2022-08-12 | $27.69 | $28.29 | $27.69 | $28.19 | $28.03 | 121,463 |
| 2022-08-11 | $27.75 | $27.99 | $27.62 | $27.75 | $27.60 | 113,768 |
| 2022-08-10 | $27.72 | $27.84 | $27.46 | $27.73 | $27.58 | 118,491 |
| 2022-08-09 | $27.57 | $27.61 | $27.25 | $27.31 | $27.16 | 103,215 |
| 2022-08-08 | $27.19 | $27.80 | $27.13 | $27.77 | $27.62 | 128,957 |
| 2022-08-05 | $27.35 | $27.56 | $27.10 | $27.11 | $26.96 | 90,351 |
| 2022-08-04 | $27.39 | $27.70 | $27.22 | $27.65 | $27.50 | 71,622 |
| 2022-08-03 | $27.51 | $27.73 | $27.30 | $27.35 | $27.20 | 123,781 |
| 2022-08-02 | $27.58 | $27.87 | $27.51 | $27.55 | $27.40 | 117,252 |
| 2022-08-01 | $27.55 | $27.73 | $27.27 | $27.65 | $27.50 | 151,289 |
| 2022-07-29 | $27.41 | $27.67 | $27.30 | $27.55 | $27.40 | 176,429 |
| 2022-07-28 | $26.45 | $27.37 | $26.45 | $27.26 | $27.11 | 115,011 |
| 2022-07-27 | $26.43 | $26.77 | $25.90 | $26.44 | $26.29 | 178,518 |
| 2022-07-26 | $26.10 | $26.50 | $26.10 | $26.36 | $26.21 | 74,247 |
| 2022-07-25 | $26.00 | $26.21 | $25.85 | $26.07 | $25.93 | 68,975 |
| 2022-07-22 | $25.93 | $26.24 | $25.80 | $25.97 | $25.83 | 57,935 |
| 2022-07-21 | $25.81 | $25.90 | $25.59 | $25.90 | $25.76 | 73,856 |
| 2022-07-20 | $25.76 | $26.04 | $25.51 | $25.85 | $25.71 | 109,977 |
| 2022-07-19 | $25.25 | $25.76 | $25.24 | $25.75 | $25.61 | 74,215 |
| 2022-07-18 | $25.19 | $25.35 | $25.06 | $25.11 | $24.97 | 127,117 |
| 2022-07-15 | $24.81 | $25.01 | $24.65 | $25.01 | $24.87 | 93,424 |
| 2022-07-14 | $24.57 | $24.81 | $24.50 | $24.75 | $24.61 | 115,713 |
| 2022-07-13 | $25.26 | $25.54 | $24.91 | $25.03 | $24.89 | 150,107 |
| 2022-07-12 | $25.50 | $25.69 | $25.26 | $25.52 | $25.38 | 103,057 |
| 2022-07-11 | $25.54 | $25.88 | $25.36 | $25.73 | $25.43 | 135,558 |
| 2022-07-08 | $25.33 | $25.58 | $25.07 | $25.54 | $25.25 | 83,482 |
| 2022-07-07 | $25.34 | $25.58 | $25.25 | $25.37 | $25.08 | 77,774 |
| 2022-07-06 | $25.55 | $25.55 | $25.00 | $25.20 | $24.91 | 117,662 |
| 2022-07-05 | $25.49 | $25.58 | $24.80 | $25.49 | $25.20 | 154,282 |
| 2022-07-01 | $25.39 | $25.82 | $25.32 | $25.79 | $25.49 | 132,219 |
| 2022-06-30 | $25.18 | $25.42 | $25.00 | $25.31 | $25.02 | 202,005 |
| 2022-06-29 | $25.24 | $25.34 | $24.80 | $25.13 | $24.84 | 164,368 |
| 2022-06-28 | $25.17 | $25.49 | $25.00 | $25.24 | $24.95 | 152,380 |
| 2022-06-27 | $24.63 | $25.14 | $24.62 | $24.99 | $24.70 | 127,514 |
| 2022-06-24 | $23.96 | $24.63 | $23.81 | $24.55 | $24.27 | 146,908 |
| 2022-06-23 | $23.70 | $24.07 | $23.57 | $23.76 | $23.49 | 211,812 |
| 2022-06-22 | $23.32 | $23.75 | $23.32 | $23.56 | $23.29 | 126,517 |
| 2022-06-21 | $23.33 | $23.64 | $23.00 | $23.50 | $23.23 | 278,026 |
| 2022-06-17 | $23.37 | $23.63 | $22.90 | $22.99 | $22.73 | 299,109 |
| 2022-06-16 | $24.95 | $25.12 | $23.22 | $23.32 | $23.05 | 495,090 |
| 2022-06-15 | $25.23 | $25.89 | $24.85 | $25.38 | $25.09 | 180,034 |
| 2022-06-14 | $26.11 | $26.23 | $25.01 | $25.19 | $24.90 | 203,646 |
| 2022-06-13 | $27.00 | $27.09 | $26.06 | $26.11 | $25.65 | 224,756 |
| 2022-06-10 | $27.60 | $27.87 | $27.34 | $27.34 | $26.86 | 155,700 |
| 2022-06-09 | $28.27 | $28.44 | $28.03 | $28.22 | $27.72 | 130,091 |
| 2022-06-08 | $28.35 | $28.48 | $28.11 | $28.21 | $27.71 | 156,079 |
| 2022-06-07 | $28.11 | $28.36 | $28.00 | $28.33 | $27.83 | 124,170 |
| 2022-06-06 | $28.16 | $28.49 | $28.00 | $28.10 | $27.61 | 92,454 |
| 2022-06-03 | $27.70 | $28.12 | $27.43 | $28.03 | $27.54 | 130,902 |
| 2022-06-02 | $27.66 | $28.01 | $27.53 | $27.78 | $27.29 | 102,035 |
| 2022-06-01 | $27.95 | $27.97 | $27.61 | $27.67 | $27.18 | 97,388 |
| 2022-05-31 | $27.93 | $28.05 | $27.73 | $27.86 | $27.37 | 187,876 |
| 2022-05-27 | $27.24 | $27.74 | $27.21 | $27.74 | $27.25 | 143,148 |
| 2022-05-26 | $26.83 | $27.30 | $26.82 | $27.23 | $26.75 | 153,586 |
| 2022-05-25 | $26.51 | $26.81 | $26.33 | $26.71 | $26.24 | 93,058 |
| 2022-05-24 | $26.14 | $26.55 | $26.01 | $26.53 | $26.06 | 124,949 |
| 2022-05-23 | $26.44 | $26.89 | $26.12 | $26.15 | $25.69 | 202,779 |
| 2022-05-20 | $26.82 | $26.90 | $26.16 | $26.45 | $25.99 | 146,449 |
| 2022-05-19 | $26.62 | $26.78 | $26.40 | $26.71 | $26.24 | 128,422 |
| 2022-05-18 | $26.22 | $26.86 | $26.21 | $26.71 | $26.24 | 302,040 |
| 2022-05-17 | $26.09 | $26.37 | $25.86 | $26.34 | $25.88 | 110,801 |
| 2022-05-16 | $25.59 | $25.99 | $25.27 | $25.83 | $25.38 | 107,307 |
| 2022-05-13 | $25.01 | $25.66 | $25.01 | $25.57 | $25.12 | 178,018 |
| 2022-05-12 | $24.95 | $25.00 | $24.58 | $24.87 | $24.43 | 325,830 |
| 2022-05-11 | $25.14 | $26.10 | $25.11 | $25.13 | $24.69 | 248,665 |
| 2022-05-10 | $26.22 | $26.40 | $25.45 | $25.64 | $25.19 | 184,564 |
| 2022-05-09 | $26.60 | $26.71 | $26.11 | $26.20 | $25.59 | 211,364 |
| 2022-05-06 | $27.06 | $27.20 | $26.62 | $26.77 | $26.14 | 204,583 |
| 2022-05-05 | $27.46 | $27.50 | $26.90 | $27.15 | $26.51 | 125,233 |
| 2022-05-04 | $27.14 | $27.67 | $27.07 | $27.60 | $26.95 | 101,400 |
| 2022-05-03 | $26.73 | $27.31 | $26.73 | $27.04 | $26.41 | 128,944 |
| 2022-05-02 | $27.14 | $27.96 | $26.58 | $26.70 | $26.07 | 209,106 |
| 2022-04-29 | $27.73 | $27.77 | $27.01 | $27.03 | $26.40 | 165,906 |
| 2022-04-28 | $27.48 | $27.72 | $27.29 | $27.72 | $27.07 | 114,169 |
| 2022-04-27 | $27.39 | $27.75 | $27.21 | $27.28 | $26.64 | 116,171 |
| 2022-04-26 | $27.68 | $27.84 | $27.38 | $27.44 | $26.80 | 122,522 |
| 2022-04-25 | $28.10 | $28.19 | $27.27 | $27.81 | $27.16 | 187,811 |
| 2022-04-22 | $28.94 | $29.00 | $28.17 | $28.19 | $27.53 | 166,561 |
| 2022-04-21 | $29.49 | $29.49 | $29.00 | $29.05 | $28.37 | 126,958 |
| 2022-04-20 | $29.14 | $29.48 | $29.02 | $29.35 | $28.66 | 144,273 |
| 2022-04-19 | $28.58 | $29.10 | $28.53 | $29.06 | $28.38 | 117,749 |
| 2022-04-18 | $28.50 | $28.81 | $28.49 | $28.65 | $27.98 | 148,724 |
| 2022-04-14 | $28.61 | $28.69 | $28.43 | $28.49 | $27.82 | 88,775 |
| 2022-04-13 | $28.73 | $28.83 | $28.60 | $28.68 | $28.01 | 99,330 |
| 2022-04-12 | $28.61 | $28.97 | $28.53 | $28.66 | $27.99 | 134,027 |
| 2022-04-11 | $29.00 | $29.05 | $28.70 | $28.78 | $27.95 | 95,732 |
| 2022-04-08 | $28.99 | $29.16 | $28.92 | $29.06 | $28.23 | 141,373 |
| 2022-04-07 | $28.79 | $28.90 | $28.60 | $28.82 | $27.99 | 84,295 |
| 2022-04-06 | $28.80 | $28.94 | $28.59 | $28.77 | $27.94 | 109,896 |
| 2022-04-05 | $28.87 | $29.14 | $28.72 | $28.81 | $27.98 | 144,919 |
| 2022-04-04 | $28.92 | $28.97 | $28.77 | $28.91 | $28.08 | 148,109 |
| 2022-04-01 | $28.88 | $29.14 | $28.73 | $29.10 | $28.26 | 127,578 |
| 2022-03-31 | $28.96 | $29.09 | $28.70 | $28.95 | $28.12 | 155,863 |
| 2022-03-30 | $28.57 | $28.80 | $28.50 | $28.78 | $27.95 | 118,632 |
| 2022-03-29 | $29.04 | $29.06 | $28.37 | $28.54 | $27.72 | 216,727 |
| 2022-03-28 | $28.48 | $29.13 | $28.43 | $28.96 | $28.13 | 231,005 |
| 2022-03-25 | $28.38 | $28.65 | $28.22 | $28.52 | $27.70 | 181,405 |
| 2022-03-24 | $27.84 | $28.30 | $27.78 | $28.23 | $27.42 | 157,093 |
| 2022-03-23 | $27.50 | $27.96 | $27.50 | $27.80 | $27.00 | 220,591 |
| 2022-03-22 | $27.51 | $27.72 | $27.46 | $27.46 | $26.67 | 140,842 |
| 2022-03-21 | $27.25 | $27.62 | $27.25 | $27.60 | $26.81 | 158,016 |
| 2022-03-18 | $27.04 | $27.48 | $27.04 | $27.42 | $26.63 | 146,851 |
| 2022-03-17 | $26.93 | $27.36 | $26.93 | $27.28 | $26.50 | 91,822 |
| 2022-03-16 | $26.79 | $27.04 | $26.74 | $26.98 | $26.21 | 103,903 |
| 2022-03-15 | $26.59 | $26.88 | $26.50 | $26.74 | $25.97 | 138,150 |
| 2022-03-14 | $26.95 | $27.16 | $26.62 | $26.69 | $25.77 | 117,602 |
| 2022-03-11 | $27.14 | $27.24 | $26.95 | $27.07 | $26.14 | 97,675 |
| 2022-03-10 | $26.84 | $27.01 | $26.66 | $27.01 | $26.08 | 121,509 |
| 2022-03-09 | $27.01 | $27.16 | $26.77 | $26.79 | $25.87 | 108,426 |
| 2022-03-08 | $26.91 | $27.41 | $26.76 | $26.87 | $25.95 | 191,875 |
| 2022-03-07 | $27.25 | $27.32 | $26.88 | $26.96 | $26.03 | 122,272 |
| 2022-03-04 | $27.10 | $27.39 | $27.10 | $27.30 | $26.36 | 90,574 |
| 2022-03-03 | $27.42 | $27.49 | $27.21 | $27.27 | $26.33 | 111,096 |
| 2022-03-02 | $27.04 | $27.33 | $26.89 | $27.31 | $26.37 | 199,883 |
| 2022-03-01 | $27.08 | $27.11 | $26.68 | $26.89 | $25.97 | 226,675 |
| 2022-02-28 | $26.04 | $27.03 | $26.04 | $26.97 | $26.04 | 257,034 |
| 2022-02-25 | $25.96 | $26.37 | $25.92 | $26.34 | $25.44 | 153,141 |
| 2022-02-24 | $25.00 | $25.76 | $24.91 | $25.76 | $24.88 | 222,705 |
| 2022-02-23 | $25.51 | $25.76 | $25.32 | $25.40 | $24.53 | 238,380 |
| 2022-02-22 | $26.10 | $26.19 | $25.29 | $25.55 | $24.67 | 208,856 |
| 2022-02-18 | $26.26 | $26.42 | $26.10 | $26.20 | $25.30 | 110,987 |
| 2022-02-17 | $26.09 | $26.37 | $26.03 | $26.23 | $25.33 | 113,854 |
| 2022-02-16 | $26.06 | $26.33 | $26.01 | $26.32 | $25.42 | 137,968 |
| 2022-02-15 | $26.49 | $26.65 | $26.02 | $26.06 | $25.17 | 184,811 |
| 2022-02-14 | $26.92 | $27.06 | $26.43 | $26.51 | $25.45 | 176,780 |
| 2022-02-11 | $26.69 | $27.22 | $26.69 | $26.87 | $25.79 | 158,557 |
| 2022-02-10 | $27.38 | $27.54 | $26.66 | $26.75 | $25.68 | 203,930 |
| 2022-02-09 | $27.31 | $27.63 | $27.31 | $27.52 | $26.42 | 136,357 |
| 2022-02-08 | $27.27 | $27.27 | $27.07 | $27.17 | $26.08 | 98,758 |
| 2022-02-07 | $27.34 | $27.47 | $27.07 | $27.13 | $26.04 | 160,509 |
| 2022-02-04 | $27.40 | $27.46 | $27.02 | $27.27 | $26.18 | 148,451 |
| 2022-02-03 | $27.47 | $27.64 | $27.33 | $27.44 | $26.34 | 185,231 |
| 2022-02-02 | $27.37 | $27.63 | $27.27 | $27.58 | $26.48 | 173,895 |
| 2022-02-01 | $27.24 | $27.48 | $27.17 | $27.27 | $26.18 | 183,968 |
| 2022-01-31 | $26.49 | $27.17 | $26.36 | $27.17 | $26.08 | 219,920 |
| 2022-01-28 | $26.26 | $26.51 | $26.01 | $26.50 | $25.44 | 175,680 |
| 2022-01-27 | $26.23 | $26.59 | $26.14 | $26.16 | $25.11 | 230,961 |
| 2022-01-26 | $26.02 | $26.33 | $25.81 | $26.14 | $25.09 | 302,023 |
| 2022-01-25 | $25.18 | $26.11 | $24.81 | $25.87 | $24.83 | 452,044 |
| 2022-01-24 | $25.50 | $25.56 | $24.25 | $25.43 | $24.41 | 749,895 |
| 2022-01-21 | $26.75 | $26.77 | $25.76 | $25.86 | $24.83 | 331,295 |
| 2022-01-20 | $27.05 | $27.35 | $26.80 | $26.81 | $25.74 | 161,862 |
| 2022-01-19 | $27.27 | $27.47 | $26.94 | $26.95 | $25.87 | 224,836 |
| 2022-01-18 | $27.50 | $27.55 | $27.15 | $27.24 | $26.15 | 204,574 |
| 2022-01-14 | $27.56 | $27.77 | $27.44 | $27.54 | $26.44 | 167,016 |
| 2022-01-13 | $27.99 | $28.14 | $27.73 | $27.76 | $26.65 | 146,151 |
| 2022-01-12 | $28.10 | $28.17 | $27.96 | $27.98 | $26.86 | 112,512 |
| 2022-01-11 | $28.00 | $28.07 | $27.80 | $27.99 | $26.87 | 149,264 |
| 2022-01-10 | $28.30 | $28.30 | $27.96 | $28.19 | $26.91 | 218,609 |
| 2022-01-07 | $28.19 | $28.39 | $27.98 | $28.35 | $27.07 | 121,831 |
| 2022-01-06 | $28.26 | $28.29 | $28.00 | $28.10 | $26.83 | 178,040 |
| 2022-01-05 | $28.59 | $28.77 | $28.23 | $28.23 | $26.95 | 144,862 |
| 2022-01-04 | $28.92 | $28.92 | $28.62 | $28.65 | $27.35 | 187,033 |
| 2022-01-03 | $28.54 | $29.18 | $28.25 | $28.92 | $27.61 | 438,737 |
| 2021-12-31 | $28.26 | $28.50 | $28.19 | $28.50 | $27.21 | 132,945 |
| 2021-12-30 | $28.07 | $28.16 | $27.95 | $28.15 | $26.87 | 135,184 |
| 2021-12-29 | $27.99 | $28.14 | $27.90 | $28.05 | $26.78 | 126,114 |
| 2021-12-28 | $27.80 | $28.05 | $27.77 | $27.90 | $26.64 | 129,051 |
| 2021-12-27 | $27.65 | $27.88 | $27.63 | $27.77 | $26.51 | 172,330 |
| 2021-12-23 | $27.64 | $27.75 | $27.60 | $27.63 | $26.38 | 98,661 |
| 2021-12-22 | $27.42 | $27.63 | $27.42 | $27.57 | $26.32 | 108,134 |
| 2021-12-21 | $27.39 | $27.56 | $27.23 | $27.44 | $26.20 | 146,492 |
| 2021-12-20 | $27.20 | $27.39 | $27.06 | $27.26 | $26.02 | 187,044 |
| 2021-12-17 | $27.63 | $27.75 | $27.44 | $27.45 | $26.21 | 101,599 |
| 2021-12-16 | $27.92 | $28.19 | $27.72 | $27.73 | $26.47 | 153,303 |
| 2021-12-15 | $27.43 | $27.97 | $27.31 | $27.95 | $26.68 | 181,478 |
| 2021-12-14 | $27.36 | $27.60 | $27.34 | $27.39 | $26.15 | 121,410 |
| 2021-12-13 | $27.58 | $27.69 | $27.50 | $27.63 | $26.23 | 145,215 |
| 2021-12-10 | $27.66 | $27.87 | $27.56 | $27.68 | $26.28 | 173,892 |
| 2021-12-09 | $27.61 | $27.77 | $27.55 | $27.57 | $26.17 | 159,355 |
| 2021-12-08 | $27.71 | $27.89 | $27.70 | $27.79 | $26.38 | 126,258 |
| 2021-12-07 | $27.60 | $27.92 | $27.60 | $27.78 | $26.37 | 156,563 |
| 2021-12-06 | $27.34 | $27.60 | $27.31 | $27.49 | $26.10 | 196,196 |
| 2021-12-03 | $27.53 | $27.59 | $27.29 | $27.35 | $25.96 | 149,688 |
| 2021-12-02 | $27.51 | $27.74 | $27.50 | $27.50 | $26.11 | 176,996 |
| 2021-12-01 | $28.06 | $28.29 | $27.52 | $27.61 | $26.21 | 221,290 |
| 2021-11-30 | $28.10 | $28.15 | $27.81 | $27.86 | $26.45 | 180,884 |
| 2021-11-29 | $27.91 | $28.11 | $27.82 | $28.09 | $26.67 | 153,783 |
| 2021-11-26 | $27.82 | $27.95 | $27.72 | $27.90 | $26.49 | 98,771 |
| 2021-11-24 | $27.99 | $28.11 | $27.91 | $28.03 | $26.61 | 144,517 |
| 2021-11-23 | $28.03 | $28.10 | $27.85 | $28.02 | $26.60 | 175,696 |
| 2021-11-22 | $27.80 | $28.07 | $27.75 | $27.92 | $26.51 | 181,692 |
| 2021-11-19 | $27.79 | $27.83 | $27.64 | $27.69 | $26.29 | 121,923 |
| 2021-11-18 | $28.05 | $28.15 | $27.85 | $27.87 | $26.46 | 126,881 |
| 2021-11-17 | $28.32 | $28.34 | $27.98 | $28.04 | $26.62 | 171,440 |
| 2021-11-16 | $28.74 | $28.83 | $28.30 | $28.38 | $26.94 | 137,560 |
| 2021-11-15 | $28.89 | $28.95 | $28.70 | $28.82 | $27.21 | 160,571 |
| 2021-11-12 | $28.73 | $28.97 | $28.61 | $28.90 | $27.29 | 143,781 |
| 2021-11-11 | $28.95 | $28.95 | $28.67 | $28.77 | $27.16 | 100,616 |
| 2021-11-10 | $28.70 | $28.90 | $28.60 | $28.89 | $27.28 | 144,850 |
| 2021-11-09 | $28.38 | $28.76 | $28.26 | $28.70 | $27.10 | 153,849 |
| 2021-11-08 | $28.48 | $28.50 | $28.17 | $28.44 | $26.85 | 208,670 |
| 2021-11-05 | $28.12 | $28.34 | $28.12 | $28.29 | $26.71 | 95,696 |
| 2021-11-04 | $28.43 | $28.48 | $27.99 | $28.10 | $26.53 | 175,047 |
| 2021-11-03 | $28.47 | $28.56 | $28.30 | $28.43 | $26.84 | 81,907 |
| 2021-11-02 | $28.55 | $28.57 | $28.30 | $28.39 | $26.80 | 129,849 |
| 2021-11-01 | $28.42 | $28.58 | $28.40 | $28.52 | $26.93 | 122,188 |
| 2021-10-29 | $28.38 | $28.46 | $28.25 | $28.42 | $26.83 | 153,421 |
| 2021-10-28 | $28.10 | $28.38 | $28.10 | $28.37 | $26.79 | 108,068 |
| 2021-10-27 | $28.29 | $28.35 | $28.00 | $28.06 | $26.49 | 143,686 |
| 2021-10-26 | $28.15 | $28.30 | $28.13 | $28.16 | $26.59 | 106,028 |
| 2021-10-25 | $28.18 | $28.32 | $28.03 | $28.13 | $26.56 | 110,936 |
| 2021-10-22 | $28.09 | $28.27 | $28.00 | $28.20 | $26.63 | 81,935 |
| 2021-10-21 | $28.14 | $28.27 | $27.87 | $27.98 | $26.42 | 115,441 |
| 2021-10-20 | $27.97 | $28.27 | $27.84 | $28.13 | $26.56 | 114,724 |
| 2021-10-19 | $27.81 | $28.00 | $27.75 | $27.88 | $26.32 | 109,192 |
| 2021-10-18 | $27.74 | $27.96 | $27.69 | $27.83 | $26.28 | 105,107 |
| 2021-10-15 | $27.87 | $27.99 | $27.82 | $27.87 | $26.31 | 91,409 |
| 2021-10-14 | $27.71 | $27.91 | $27.61 | $27.77 | $26.22 | 122,259 |
| 2021-10-13 | $27.49 | $27.67 | $27.39 | $27.60 | $26.06 | 86,566 |
| 2021-10-12 | $27.51 | $27.65 | $27.31 | $27.52 | $25.98 | 121,077 |
| 2021-10-11 | $27.76 | $27.80 | $27.59 | $27.70 | $26.01 | 127,307 |
| 2021-10-08 | $27.88 | $28.00 | $27.70 | $27.81 | $26.11 | 110,452 |
| 2021-10-07 | $27.81 | $28.08 | $27.71 | $27.92 | $26.21 | 123,135 |
| 2021-10-06 | $27.34 | $27.89 | $27.18 | $27.78 | $26.08 | 136,566 |
| 2021-10-05 | $27.35 | $27.58 | $27.35 | $27.41 | $25.73 | 107,358 |
| 2021-10-04 | $27.15 | $27.38 | $27.06 | $27.28 | $25.61 | 127,067 |
| 2021-10-01 | $27.12 | $27.31 | $26.92 | $27.23 | $25.57 | 118,261 |
| 2021-09-30 | $27.18 | $27.38 | $26.95 | $27.10 | $25.44 | 162,576 |
| 2021-09-29 | $27.01 | $27.15 | $26.60 | $26.98 | $25.33 | 249,310 |
| 2021-09-28 | $27.26 | $27.30 | $26.85 | $26.97 | $25.32 | 177,082 |
| 2021-09-27 | $27.60 | $27.77 | $27.40 | $27.44 | $25.76 | 153,588 |
| 2021-09-24 | $27.78 | $27.85 | $27.58 | $27.68 | $25.99 | 95,335 |
| 2021-09-23 | $27.65 | $27.89 | $27.65 | $27.74 | $26.04 | 119,161 |
| 2021-09-22 | $27.63 | $27.83 | $27.59 | $27.65 | $25.96 | 161,211 |
| 2021-09-21 | $27.47 | $27.80 | $27.47 | $27.53 | $25.85 | 125,015 |
| 2021-09-20 | $27.89 | $27.99 | $27.22 | $27.43 | $25.75 | 290,974 |
| 2021-09-17 | $28.44 | $28.44 | $28.14 | $28.18 | $26.46 | 129,495 |
| 2021-09-16 | $28.37 | $28.57 | $28.20 | $28.41 | $26.67 | 162,867 |
| 2021-09-15 | $28.40 | $28.50 | $28.28 | $28.43 | $26.69 | 154,911 |
| 2021-09-14 | $28.58 | $28.69 | $28.30 | $28.41 | $26.67 | 170,201 |
| 2021-09-13 | $28.66 | $28.99 | $28.60 | $28.80 | $26.89 | 131,369 |
| 2021-09-10 | $29.05 | $29.36 | $28.50 | $28.50 | $26.61 | 159,544 |
| 2021-09-09 | $29.10 | $29.18 | $29.01 | $29.03 | $27.11 | 121,006 |
| 2021-09-08 | $29.18 | $29.37 | $29.09 | $29.18 | $27.25 | 140,613 |
| 2021-09-07 | $29.61 | $29.61 | $29.20 | $29.26 | $27.32 | 148,328 |
| 2021-09-03 | $29.48 | $29.55 | $29.36 | $29.55 | $27.59 | 92,215 |
| 2021-09-02 | $29.46 | $29.46 | $29.31 | $29.43 | $27.48 | 115,543 |
| 2021-09-01 | $29.17 | $29.46 | $28.93 | $29.41 | $27.46 | 119,759 |
| 2021-08-31 | $29.28 | $29.33 | $29.02 | $29.10 | $27.17 | 189,447 |
| 2021-08-30 | $28.85 | $29.19 | $28.72 | $29.19 | $27.26 | 188,540 |
| 2021-08-27 | $28.71 | $28.89 | $28.60 | $28.83 | $26.92 | 161,783 |
| 2021-08-26 | $28.65 | $28.65 | $28.36 | $28.55 | $26.66 | 103,237 |
| 2021-08-25 | $28.75 | $28.75 | $28.52 | $28.57 | $26.68 | 135,254 |
| 2021-08-24 | $28.69 | $28.75 | $28.47 | $28.71 | $26.81 | 171,509 |
| 2021-08-23 | $28.53 | $28.66 | $28.50 | $28.62 | $26.72 | 173,791 |
| 2021-08-20 | $28.14 | $28.53 | $28.07 | $28.38 | $26.50 | 128,594 |
| 2021-08-19 | $28.35 | $28.49 | $28.05 | $28.10 | $26.24 | 198,280 |
| 2021-08-18 | $28.50 | $28.70 | $28.36 | $28.48 | $26.59 | 108,852 |
| 2021-08-17 | $29.09 | $29.12 | $28.55 | $28.60 | $26.71 | 177,365 |
| 2021-08-16 | $29.80 | $29.80 | $29.16 | $29.20 | $27.12 | 274,536 |
| 2021-08-13 | $29.77 | $29.85 | $29.68 | $29.83 | $27.70 | 129,793 |
| 2021-08-12 | $29.82 | $29.82 | $29.55 | $29.62 | $27.51 | 131,862 |
| 2021-08-11 | $29.41 | $29.81 | $29.24 | $29.80 | $27.68 | 198,980 |
| 2021-08-10 | $28.95 | $29.36 | $28.92 | $29.33 | $27.24 | 131,388 |
| 2021-08-09 | $28.96 | $29.00 | $28.78 | $28.90 | $26.84 | 115,269 |
| 2021-08-06 | $28.80 | $29.05 | $28.73 | $29.05 | $26.98 | 89,055 |
| 2021-08-05 | $28.65 | $28.80 | $28.59 | $28.73 | $26.68 | 92,796 |
| 2021-08-04 | $28.37 | $28.60 | $28.14 | $28.60 | $26.56 | 193,176 |
| 2021-08-03 | $28.51 | $28.58 | $28.35 | $28.36 | $26.34 | 117,448 |
| 2021-08-02 | $28.42 | $28.60 | $28.35 | $28.52 | $26.49 | 109,466 |
| 2021-07-30 | $28.26 | $28.49 | $28.14 | $28.33 | $26.31 | 159,455 |
| 2021-07-29 | $27.98 | $28.24 | $27.98 | $28.23 | $26.22 | 126,648 |
| 2021-07-28 | $27.92 | $28.05 | $27.83 | $27.95 | $25.96 | 173,591 |
| 2021-07-27 | $28.02 | $28.19 | $27.90 | $27.92 | $25.93 | 92,688 |
| 2021-07-26 | $28.42 | $28.50 | $27.98 | $28.09 | $26.09 | 132,888 |
| 2021-07-23 | $28.21 | $28.49 | $28.05 | $28.42 | $26.40 | 160,436 |
| 2021-07-22 | $27.85 | $28.07 | $27.81 | $28.01 | $26.01 | 98,560 |
| 2021-07-21 | $27.93 | $28.02 | $27.80 | $27.82 | $25.84 | 118,647 |
| 2021-07-20 | $27.60 | $28.14 | $27.60 | $27.97 | $25.98 | 99,565 |
| 2021-07-19 | $28.00 | $28.00 | $27.34 | $27.63 | $25.66 | 207,521 |
| 2021-07-16 | $28.19 | $28.28 | $28.11 | $28.13 | $26.13 | 97,347 |
| 2021-07-15 | $28.35 | $28.45 | $28.15 | $28.20 | $26.19 | 101,439 |
| 2021-07-14 | $28.47 | $28.47 | $28.13 | $28.35 | $26.33 | 99,596 |
| 2021-07-13 | $28.41 | $28.56 | $28.28 | $28.36 | $26.34 | 136,795 |
| 2021-07-12 | $28.40 | $28.56 | $28.28 | $28.44 | $26.27 | 174,879 |
| 2021-07-09 | $28.02 | $28.55 | $28.02 | $28.38 | $26.21 | 127,320 |
| 2021-07-08 | $28.00 | $28.03 | $27.75 | $28.00 | $25.86 | 150,218 |
| 2021-07-07 | $28.13 | $28.32 | $28.10 | $28.19 | $26.04 | 126,957 |
| 2021-07-06 | $28.60 | $28.60 | $28.02 | $28.19 | $26.04 | 209,828 |
| 2021-07-02 | $28.25 | $28.50 | $28.23 | $28.48 | $26.31 | 91,868 |
| 2021-07-01 | $28.82 | $28.87 | $28.15 | $28.15 | $26.00 | 179,231 |
| 2021-06-30 | $28.68 | $28.75 | $28.32 | $28.69 | $26.50 | 216,388 |
| 2021-06-29 | $28.73 | $28.73 | $28.33 | $28.56 | $26.38 | 141,277 |
| 2021-06-28 | $28.30 | $28.65 | $28.11 | $28.64 | $26.45 | 177,806 |
| 2021-06-25 | $27.90 | $28.17 | $27.84 | $28.14 | $25.99 | 121,900 |
| 2021-06-24 | $27.75 | $27.97 | $27.72 | $27.85 | $25.73 | 145,866 |
| 2021-06-23 | $27.89 | $27.91 | $27.67 | $27.72 | $25.60 | 146,473 |
| 2021-06-22 | $27.77 | $28.04 | $27.65 | $27.96 | $25.83 | 148,978 |
| 2021-06-21 | $27.30 | $27.81 | $27.24 | $27.65 | $25.54 | 182,694 |
| 2021-06-18 | $27.99 | $28.10 | $26.55 | $27.37 | $25.28 | 639,226 |
| 2021-06-17 | $28.37 | $28.47 | $28.03 | $28.11 | $25.97 | 196,056 |
| 2021-06-16 | $28.74 | $28.83 | $28.35 | $28.43 | $26.26 | 138,291 |
| 2021-06-15 | $29.11 | $29.20 | $28.77 | $28.83 | $26.63 | 187,532 |
| 2021-06-14 | $29.28 | $29.32 | $29.13 | $29.27 | $26.89 | 157,461 |
| 2021-06-11 | $29.25 | $29.33 | $29.06 | $29.17 | $26.80 | 102,775 |
| 2021-06-10 | $29.40 | $29.53 | $29.10 | $29.20 | $26.83 | 142,526 |
| 2021-06-09 | $29.09 | $29.30 | $29.06 | $29.22 | $26.85 | 246,954 |
| 2021-06-08 | $29.09 | $29.25 | $29.00 | $29.03 | $26.67 | 131,069 |
| 2021-06-07 | $29.15 | $29.25 | $29.00 | $29.09 | $26.73 | 149,821 |
| 2021-06-04 | $29.07 | $29.27 | $29.00 | $29.11 | $26.75 | 108,569 |
| 2021-06-03 | $29.10 | $29.35 | $28.93 | $29.07 | $26.71 | 155,728 |
| 2021-06-02 | $28.93 | $29.44 | $28.76 | $29.20 | $26.83 | 156,878 |
| 2021-06-01 | $29.56 | $29.59 | $28.88 | $28.92 | $26.57 | 194,863 |
| 2021-05-28 | $29.33 | $29.69 | $29.31 | $29.33 | $26.95 | 186,317 |
| 2021-05-27 | $28.93 | $29.34 | $28.93 | $29.23 | $26.86 | 158,034 |
| 2021-05-26 | $28.79 | $29.12 | $28.69 | $28.96 | $26.61 | 143,528 |
| 2021-05-25 | $28.66 | $28.90 | $28.53 | $28.64 | $26.31 | 110,388 |
| 2021-05-24 | $28.43 | $28.73 | $28.43 | $28.71 | $26.38 | 146,887 |
| 2021-05-21 | $28.38 | $28.48 | $28.25 | $28.42 | $26.11 | 101,764 |
| 2021-05-20 | $28.00 | $28.38 | $27.90 | $28.25 | $25.95 | 118,079 |
| 2021-05-19 | $28.48 | $28.52 | $27.86 | $28.00 | $25.73 | 188,404 |
| 2021-05-18 | $28.52 | $28.66 | $28.36 | $28.52 | $26.20 | 104,791 |
| 2021-05-17 | $28.48 | $28.70 | $28.27 | $28.69 | $26.36 | 117,804 |
| 2021-05-14 | $28.49 | $28.50 | $28.34 | $28.40 | $26.09 | 156,141 |
| 2021-05-13 | $28.22 | $28.48 | $28.10 | $28.35 | $26.05 | 217,656 |
| 2021-05-12 | $28.84 | $28.85 | $28.07 | $28.15 | $25.86 | 243,197 |
| 2021-05-11 | $29.06 | $29.24 | $28.76 | $28.92 | $26.57 | 170,155 |
| 2021-05-10 | $29.43 | $29.67 | $29.07 | $29.67 | $27.11 | 199,363 |
| 2021-05-07 | $29.17 | $29.40 | $29.13 | $29.31 | $26.79 | 201,132 |
| 2021-05-06 | $28.96 | $29.21 | $28.62 | $29.15 | $26.64 | 146,494 |
| 2021-05-05 | $28.93 | $28.93 | $28.67 | $28.80 | $26.32 | 152,000 |
| 2021-05-04 | $29.08 | $29.20 | $28.57 | $28.77 | $26.29 | 321,819 |
| 2021-05-03 | $29.80 | $29.85 | $29.20 | $29.23 | $26.71 | 320,522 |
| 2021-04-30 | $29.34 | $29.83 | $29.26 | $29.70 | $27.14 | 254,759 |
| 2021-04-29 | $28.96 | $29.43 | $28.93 | $29.26 | $26.74 | 168,898 |
| 2021-04-28 | $28.71 | $29.02 | $28.71 | $28.90 | $26.41 | 214,752 |
| 2021-04-27 | $28.65 | $28.86 | $28.55 | $28.67 | $26.20 | 191,369 |
| 2021-04-26 | $29.21 | $29.23 | $28.52 | $28.58 | $26.12 | 186,956 |
| 2021-04-23 | $28.68 | $28.98 | $28.68 | $28.97 | $26.47 | 112,632 |
| 2021-04-22 | $28.82 | $28.82 | $28.58 | $28.67 | $26.20 | 204,954 |
| 2021-04-21 | $28.85 | $29.09 | $28.61 | $28.77 | $26.29 | 196,841 |
| 2021-04-20 | $28.95 | $29.13 | $28.42 | $28.69 | $26.22 | 315,737 |
| 2021-04-19 | $29.51 | $29.54 | $28.96 | $29.07 | $26.57 | 245,713 |
| 2021-04-16 | $29.41 | $29.95 | $29.30 | $29.51 | $26.97 | 330,370 |
| 2021-04-15 | $29.25 | $29.36 | $29.15 | $29.33 | $26.80 | 205,152 |
| 2021-04-14 | $29.05 | $29.41 | $29.05 | $29.16 | $26.65 | 174,271 |
| 2021-04-13 | $29.11 | $29.26 | $28.97 | $29.18 | $26.67 | 162,252 |
| 2021-04-12 | $28.97 | $29.50 | $28.91 | $29.31 | $26.64 | 286,610 |
| 2021-04-09 | $28.99 | $29.25 | $28.95 | $29.11 | $26.46 | 170,245 |
| 2021-04-08 | $29.42 | $29.42 | $28.78 | $28.85 | $26.23 | 349,124 |
| 2021-04-07 | $28.98 | $29.38 | $28.96 | $29.26 | $26.60 | 277,232 |
| 2021-04-06 | $28.66 | $29.07 | $28.61 | $28.90 | $26.27 | 263,066 |
| 2021-04-05 | $28.30 | $28.86 | $28.30 | $28.66 | $26.05 | 483,620 |
| 2021-04-01 | $28.09 | $28.37 | $28.02 | $28.25 | $25.68 | 289,570 |
| 2021-03-31 | $27.46 | $27.98 | $27.37 | $27.93 | $25.39 | 423,079 |
| 2021-03-30 | $27.32 | $27.40 | $26.86 | $27.30 | $24.82 | 245,477 |
| 2021-03-29 | $27.10 | $27.41 | $27.10 | $27.38 | $24.89 | 224,079 |
| 2021-03-26 | $27.14 | $27.15 | $26.84 | $27.10 | $24.63 | 278,395 |
| 2021-03-25 | $26.94 | $27.11 | $26.84 | $27.11 | $24.64 | 243,376 |
| 2021-03-24 | $26.90 | $27.10 | $26.81 | $26.95 | $24.50 | 231,214 |
| 2021-03-23 | $26.62 | $26.86 | $26.60 | $26.77 | $24.33 | 204,856 |
| 2021-03-22 | $26.15 | $26.60 | $26.15 | $26.56 | $24.14 | 153,791 |
| 2021-03-19 | $25.94 | $26.17 | $25.85 | $26.12 | $23.74 | 144,682 |
| 2021-03-18 | $26.06 | $26.08 | $25.87 | $26.02 | $23.65 | 146,548 |
| 2021-03-17 | $25.95 | $26.13 | $25.85 | $25.94 | $23.58 | 116,488 |
| 2021-03-16 | $26.40 | $26.46 | $25.91 | $25.97 | $23.61 | 447,821 |
| 2021-03-15 | $26.48 | $26.67 | $26.45 | $26.53 | $23.97 | 236,916 |
| 2021-03-12 | $26.49 | $26.62 | $26.36 | $26.48 | $23.93 | 163,471 |
| 2021-03-11 | $26.39 | $26.64 | $26.34 | $26.36 | $23.82 | 187,938 |
| 2021-03-10 | $26.39 | $26.64 | $26.21 | $26.27 | $23.74 | 168,686 |
| 2021-03-09 | $26.33 | $26.61 | $26.12 | $26.35 | $23.81 | 166,074 |
| 2021-03-08 | $26.44 | $26.69 | $26.00 | $26.06 | $23.55 | 236,635 |
| 2021-03-05 | $25.54 | $26.40 | $25.40 | $26.27 | $23.74 | 242,275 |
| 2021-03-04 | $25.73 | $25.90 | $25.14 | $25.43 | $22.98 | 253,583 |
| 2021-03-03 | $26.60 | $26.60 | $25.70 | $25.79 | $23.30 | 223,090 |
| 2021-03-02 | $26.38 | $26.85 | $25.99 | $26.69 | $24.12 | 188,408 |
| 2021-03-01 | $25.84 | $26.38 | $25.60 | $26.38 | $23.84 | 192,682 |
| 2021-02-26 | $25.40 | $25.75 | $25.21 | $25.49 | $23.03 | 248,625 |
| 2021-02-25 | $25.50 | $25.63 | $24.81 | $25.16 | $22.74 | 363,438 |
| 2021-02-24 | $25.90 | $26.08 | $25.49 | $25.68 | $23.21 | 492,677 |
| 2021-02-23 | $26.04 | $26.33 | $25.90 | $25.94 | $23.44 | 232,765 |
| 2021-02-22 | $26.55 | $26.81 | $26.09 | $26.11 | $23.59 | 314,412 |
| 2021-02-19 | $26.63 | $26.87 | $26.51 | $26.63 | $24.06 | 165,281 |
| 2021-02-18 | $26.38 | $26.70 | $26.20 | $26.64 | $24.07 | 200,378 |
| 2021-02-17 | $26.51 | $26.64 | $26.15 | $26.41 | $23.87 | 211,904 |
| 2021-02-16 | $26.76 | $26.91 | $26.53 | $26.53 | $23.97 | 295,715 |
| 2021-02-12 | $26.87 | $27.01 | $26.72 | $26.84 | $24.25 | 216,562 |
| 2021-02-11 | $26.89 | $27.10 | $26.73 | $26.77 | $24.19 | 201,888 |
| 2021-02-10 | $27.05 | $27.17 | $26.85 | $26.92 | $24.33 | 224,285 |
| 2021-02-09 | $27.25 | $27.34 | $26.96 | $27.01 | $24.41 | 284,200 |
| 2021-02-08 | $27.24 | $27.48 | $27.16 | $27.31 | $24.54 | 304,269 |
| 2021-02-05 | $27.14 | $27.30 | $27.02 | $27.15 | $24.39 | 449,009 |
| 2021-02-04 | $26.90 | $27.12 | $26.81 | $27.06 | $24.31 | 252,283 |
| 2021-02-03 | $27.00 | $27.14 | $26.72 | $26.87 | $24.14 | 204,692 |
| 2021-02-02 | $26.65 | $27.14 | $26.64 | $26.92 | $24.19 | 231,897 |
| 2021-02-01 | $26.55 | $26.85 | $26.50 | $26.60 | $23.90 | 233,183 |
| 2021-01-29 | $26.79 | $27.07 | $26.58 | $26.61 | $23.91 | 256,706 |
| 2021-01-28 | $26.51 | $26.94 | $26.50 | $26.71 | $24.00 | 211,696 |
| 2021-01-27 | $26.59 | $26.76 | $26.39 | $26.53 | $23.84 | 221,455 |
| 2021-01-26 | $26.76 | $26.89 | $26.56 | $26.71 | $24.00 | 200,843 |
| 2021-01-25 | $26.50 | $26.67 | $26.33 | $26.52 | $23.83 | 261,206 |
| 2021-01-22 | $26.91 | $26.97 | $26.43 | $26.54 | $23.85 | 363,929 |
| 2021-01-21 | $27.05 | $27.16 | $26.85 | $26.99 | $24.25 | 177,414 |
| 2021-01-20 | $26.82 | $27.16 | $26.77 | $27.05 | $24.30 | 233,858 |
| 2021-01-19 | $26.99 | $27.10 | $26.73 | $26.82 | $24.10 | 263,693 |
| 2021-01-15 | $26.80 | $27.07 | $26.70 | $27.07 | $24.32 | 186,779 |
| 2021-01-14 | $26.95 | $27.10 | $26.79 | $26.90 | $24.17 | 287,606 |
| 2021-01-13 | $26.93 | $27.09 | $26.50 | $26.75 | $24.03 | 232,027 |
| 2021-01-12 | $26.78 | $26.98 | $26.65 | $26.89 | $24.16 | 305,465 |
| 2021-01-11 | $26.75 | $27.08 | $26.62 | $27.08 | $24.19 | 388,187 |
| 2021-01-08 | $26.42 | $26.90 | $26.42 | $26.80 | $23.94 | 343,244 |
| 2021-01-07 | $26.10 | $26.59 | $26.10 | $26.38 | $23.57 | 486,886 |
| 2021-01-06 | $25.68 | $26.24 | $25.65 | $26.02 | $23.24 | 254,167 |
| 2021-01-05 | $25.46 | $25.89 | $25.43 | $25.73 | $22.99 | 267,333 |
| 2021-01-04 | $25.87 | $25.95 | $25.39 | $25.62 | $22.89 | 300,897 |
| 2020-12-31 | $25.86 | $26.26 | $25.72 | $25.82 | $23.07 | 372,128 |
| 2020-12-30 | $25.34 | $25.78 | $25.34 | $25.78 | $23.03 | 163,938 |
| 2020-12-29 | $25.28 | $25.67 | $25.28 | $25.37 | $22.66 | 148,427 |
| 2020-12-28 | $25.69 | $25.75 | $25.26 | $25.27 | $22.57 | 289,708 |
| 2020-12-24 | $25.54 | $25.69 | $25.51 | $25.56 | $22.83 | 69,702 |
| 2020-12-23 | $25.50 | $25.75 | $25.50 | $25.59 | $22.86 | 171,383 |
| 2020-12-22 | $25.62 | $25.66 | $25.37 | $25.46 | $22.74 | 213,762 |
| 2020-12-21 | $25.53 | $25.80 | $25.42 | $25.66 | $22.92 | 166,378 |
| 2020-12-18 | $25.76 | $26.02 | $25.73 | $25.81 | $23.06 | 273,408 |
| 2020-12-17 | $26.00 | $26.04 | $25.70 | $25.86 | $23.10 | 279,226 |
| 2020-12-16 | $25.93 | $26.04 | $25.80 | $25.91 | $23.15 | 222,268 |
| 2020-12-15 | $25.89 | $25.89 | $25.61 | $25.83 | $23.07 | 217,559 |
| 2020-12-14 | $25.50 | $26.02 | $25.42 | $25.95 | $23.04 | 342,148 |
| 2020-12-11 | $25.31 | $25.45 | $25.09 | $25.35 | $22.51 | 257,737 |
| 2020-12-10 | $25.58 | $25.75 | $25.44 | $25.47 | $22.62 | 206,338 |
| 2020-12-09 | $25.78 | $26.00 | $25.57 | $25.67 | $22.80 | 233,138 |
| 2020-12-08 | $25.84 | $25.99 | $25.68 | $25.70 | $22.82 | 158,522 |
| 2020-12-07 | $25.85 | $26.13 | $25.71 | $25.84 | $22.95 | 281,152 |
| 2020-12-04 | $25.67 | $25.88 | $25.61 | $25.78 | $22.89 | 191,256 |
| 2020-12-03 | $25.86 | $26.00 | $25.50 | $25.67 | $22.80 | 243,623 |
| 2020-12-02 | $25.51 | $26.09 | $25.51 | $25.83 | $22.94 | 261,348 |
| 2020-12-01 | $26.10 | $26.25 | $25.54 | $25.62 | $22.75 | 271,213 |
| 2020-11-30 | $26.01 | $26.22 | $25.86 | $25.92 | $23.02 | 311,306 |
| 2020-11-27 | $25.85 | $26.10 | $25.66 | $25.91 | $23.01 | 117,162 |
| 2020-11-25 | $25.61 | $26.09 | $25.56 | $25.85 | $22.95 | 184,345 |
| 2020-11-24 | $25.73 | $25.86 | $25.56 | $25.73 | $22.85 | 219,258 |
| 2020-11-23 | $25.62 | $25.82 | $25.51 | $25.68 | $22.80 | 186,271 |
| 2020-11-20 | $25.30 | $25.57 | $25.18 | $25.49 | $22.64 | 177,494 |
| 2020-11-19 | $25.40 | $25.50 | $25.20 | $25.41 | $22.56 | 221,974 |
| 2020-11-18 | $25.96 | $26.08 | $25.47 | $25.57 | $22.71 | 197,017 |
| 2020-11-17 | $26.14 | $26.20 | $25.40 | $26.01 | $23.10 | 498,760 |
| 2020-11-16 | $26.25 | $26.56 | $26.19 | $26.43 | $23.33 | 408,761 |
| 2020-11-13 | $25.75 | $26.08 | $25.67 | $26.06 | $23.00 | 190,779 |
| 2020-11-12 | $25.94 | $25.98 | $25.56 | $25.60 | $22.60 | 232,541 |
| 2020-11-11 | $25.74 | $26.17 | $25.74 | $25.93 | $22.89 | 311,804 |
| 2020-11-10 | $25.12 | $25.66 | $25.02 | $25.64 | $22.63 | 351,373 |
| 2020-11-09 | $25.47 | $25.93 | $24.99 | $25.05 | $22.11 | 533,999 |
| 2020-11-06 | $24.44 | $24.85 | $24.42 | $24.73 | $21.83 | 486,157 |
| 2020-11-05 | $23.98 | $24.30 | $23.90 | $24.26 | $21.42 | 333,821 |
| 2020-11-04 | $23.92 | $24.18 | $23.71 | $23.74 | $20.96 | 292,111 |
| 2020-11-03 | $23.49 | $23.96 | $23.37 | $23.89 | $21.09 | 428,213 |
| 2020-11-02 | $23.03 | $23.35 | $22.90 | $23.23 | $20.51 | 330,582 |
| 2020-10-30 | $22.62 | $22.87 | $22.49 | $22.77 | $20.10 | 281,465 |
| 2020-10-29 | $22.50 | $22.80 | $22.23 | $22.59 | $19.94 | 307,495 |
| 2020-10-28 | $22.85 | $22.90 | $22.40 | $22.42 | $19.79 | 229,603 |
| 2020-10-27 | $23.13 | $23.19 | $23.05 | $23.06 | $20.36 | 99,723 |
| 2020-10-26 | $23.06 | $23.25 | $22.93 | $23.12 | $20.41 | 215,884 |
| 2020-10-23 | $23.34 | $23.39 | $23.27 | $23.28 | $20.55 | 90,584 |
| 2020-10-22 | $23.16 | $23.39 | $23.03 | $23.27 | $20.54 | 143,754 |
| 2020-10-21 | $23.10 | $23.37 | $23.03 | $23.20 | $20.48 | 274,841 |
| 2020-10-20 | $22.88 | $23.11 | $22.88 | $23.00 | $20.30 | 149,832 |
| 2020-10-19 | $23.34 | $23.36 | $22.86 | $22.86 | $20.18 | 149,089 |
| 2020-10-16 | $23.05 | $23.26 | $23.03 | $23.23 | $20.51 | 139,200 |
| 2020-10-15 | $23.19 | $23.20 | $22.97 | $23.05 | $20.35 | 136,439 |
| 2020-10-14 | $23.12 | $23.39 | $23.12 | $23.23 | $20.51 | 147,326 |
| 2020-10-13 | $23.26 | $23.27 | $23.10 | $23.24 | $20.52 | 164,487 |
| 2020-10-12 | $23.34 | $23.64 | $23.34 | $23.53 | $20.63 | 175,969 |
| 2020-10-09 | $23.50 | $23.50 | $23.34 | $23.34 | $20.47 | 167,722 |
| 2020-10-08 | $23.24 | $23.42 | $23.20 | $23.34 | $20.47 | 146,173 |
| 2020-10-07 | $22.97 | $23.25 | $22.95 | $23.15 | $20.30 | 187,696 |
| 2020-10-06 | $22.55 | $23.05 | $22.55 | $22.82 | $20.01 | 184,696 |
| 2020-10-05 | $22.23 | $22.63 | $22.23 | $22.55 | $19.77 | 158,744 |
| 2020-10-02 | $22.14 | $22.49 | $22.09 | $22.28 | $19.54 | 145,585 |
| 2020-10-01 | $22.23 | $22.70 | $22.23 | $22.44 | $19.68 | 200,037 |
| 2020-09-30 | $22.11 | $22.50 | $22.07 | $22.23 | $19.49 | 248,349 |
| 2020-09-29 | $22.15 | $22.27 | $21.92 | $22.06 | $19.34 | 184,298 |
| 2020-09-28 | $21.99 | $22.31 | $21.99 | $22.22 | $19.48 | 178,601 |
| 2020-09-25 | $21.61 | $21.94 | $21.55 | $21.86 | $19.17 | 178,519 |
| 2020-09-24 | $21.70 | $21.91 | $21.51 | $21.76 | $19.08 | 299,751 |
| 2020-09-23 | $22.25 | $22.33 | $21.84 | $21.85 | $19.16 | 252,361 |
| 2020-09-22 | $21.89 | $22.14 | $21.84 | $22.11 | $19.39 | 202,059 |
| 2020-09-21 | $22.31 | $22.39 | $21.70 | $21.86 | $19.17 | 400,102 |
| 2020-09-18 | $22.86 | $22.86 | $22.55 | $22.59 | $19.81 | 161,707 |
| 2020-09-17 | $22.88 | $22.98 | $22.70 | $22.91 | $20.09 | 178,340 |
| 2020-09-16 | $23.02 | $23.14 | $22.90 | $23.02 | $20.19 | 168,560 |
| 2020-09-15 | $22.93 | $23.14 | $22.85 | $22.94 | $20.12 | 179,928 |
| 2020-09-14 | $22.82 | $23.03 | $22.82 | $23.03 | $20.06 | 220,540 |
| 2020-09-11 | $22.86 | $22.91 | $22.59 | $22.79 | $19.85 | 206,759 |
| 2020-09-10 | $23.15 | $23.15 | $22.82 | $22.86 | $19.91 | 174,239 |
| 2020-09-09 | $22.80 | $23.18 | $22.80 | $23.12 | $20.14 | 135,590 |
| 2020-09-08 | $22.70 | $22.85 | $22.58 | $22.71 | $19.78 | 197,188 |
| 2020-09-04 | $23.23 | $23.46 | $22.58 | $23.06 | $20.09 | 256,771 |
| 2020-09-03 | $23.62 | $23.78 | $23.17 | $23.24 | $20.24 | 179,101 |
| 2020-09-02 | $23.19 | $23.92 | $23.17 | $23.69 | $20.63 | 326,032 |
| 2020-09-01 | $23.17 | $23.30 | $23.06 | $23.16 | $20.17 | 256,844 |
| 2020-08-31 | $23.32 | $23.42 | $23.11 | $23.24 | $20.24 | 269,360 |
| 2020-08-28 | $22.90 | $23.25 | $22.83 | $23.19 | $20.20 | 198,768 |
| 2020-08-27 | $22.79 | $23.00 | $22.74 | $22.95 | $19.99 | 241,892 |
| 2020-08-26 | $22.83 | $22.89 | $22.74 | $22.79 | $19.85 | 147,385 |
| 2020-08-25 | $22.91 | $23.00 | $22.75 | $22.87 | $19.92 | 132,769 |
| 2020-08-24 | $22.90 | $22.97 | $22.78 | $22.88 | $19.93 | 185,381 |
| 2020-08-21 | $22.98 | $23.08 | $22.65 | $22.84 | $19.89 | 228,574 |
| 2020-08-20 | $23.22 | $23.34 | $22.97 | $23.05 | $20.08 | 240,172 |
| 2020-08-19 | $23.47 | $23.61 | $23.36 | $23.45 | $20.43 | 173,506 |
| 2020-08-18 | $23.65 | $23.74 | $23.48 | $23.49 | $20.46 | 183,795 |
| 2020-08-17 | $24.15 | $24.15 | $23.75 | $23.80 | $20.59 | 252,431 |
| 2020-08-14 | $23.89 | $24.14 | $23.76 | $23.97 | $20.74 | 230,939 |
| 2020-08-13 | $23.62 | $23.88 | $23.58 | $23.80 | $20.59 | 146,636 |
| 2020-08-12 | $23.46 | $23.78 | $23.46 | $23.67 | $20.48 | 219,720 |
| 2020-08-11 | $23.95 | $24.04 | $23.50 | $23.50 | $20.33 | 193,851 |
| 2020-08-10 | $23.91 | $24.08 | $23.78 | $23.83 | $20.62 | 223,810 |
| 2020-08-07 | $23.46 | $23.76 | $23.46 | $23.76 | $20.56 | 149,918 |
| 2020-08-06 | $23.61 | $23.63 | $23.47 | $23.58 | $20.40 | 171,782 |
| 2020-08-05 | $23.40 | $23.63 | $23.40 | $23.61 | $20.43 | 188,769 |
| 2020-08-04 | $23.17 | $23.47 | $23.16 | $23.38 | $20.23 | 204,281 |
| 2020-08-03 | $23.28 | $23.50 | $23.16 | $23.32 | $20.18 | 250,391 |
| 2020-07-31 | $23.56 | $23.58 | $23.12 | $23.32 | $20.18 | 231,657 |
| 2020-07-30 | $23.28 | $23.48 | $23.07 | $23.37 | $20.22 | 166,705 |
| 2020-07-29 | $23.32 | $23.64 | $23.30 | $23.51 | $20.34 | 199,299 |
| 2020-07-28 | $23.00 | $23.28 | $23.00 | $23.22 | $20.09 | 151,595 |
| 2020-07-27 | $23.35 | $23.39 | $22.81 | $23.00 | $19.90 | 229,603 |
| 2020-07-24 | $23.20 | $23.31 | $23.01 | $23.13 | $20.01 | 203,659 |
| 2020-07-23 | $23.44 | $23.62 | $23.21 | $23.25 | $20.12 | 263,067 |
| 2020-07-22 | $23.10 | $23.71 | $23.10 | $23.64 | $20.46 | 201,310 |
| 2020-07-21 | $23.27 | $23.52 | $23.18 | $23.20 | $20.08 | 248,495 |
| 2020-07-20 | $23.21 | $23.24 | $23.04 | $23.17 | $20.05 | 211,718 |
| 2020-07-17 | $22.85 | $23.28 | $22.85 | $23.24 | $20.11 | 201,804 |
| 2020-07-16 | $22.64 | $22.91 | $22.60 | $22.86 | $19.78 | 220,825 |
| 2020-07-15 | $22.55 | $22.72 | $22.40 | $22.64 | $19.59 | 229,413 |
| 2020-07-14 | $21.75 | $22.35 | $21.75 | $22.35 | $19.34 | 291,341 |
| 2020-07-13 | $22.30 | $22.49 | $22.13 | $22.17 | $19.05 | 326,914 |
| 2020-07-10 | $21.75 | $22.23 | $21.74 | $22.23 | $19.10 | 171,859 |
| 2020-07-09 | $22.31 | $22.33 | $21.81 | $21.89 | $18.81 | 218,747 |
| 2020-07-08 | $22.42 | $22.63 | $22.33 | $22.39 | $19.24 | 217,922 |
| 2020-07-07 | $22.61 | $22.76 | $22.45 | $22.53 | $19.36 | 213,214 |
| 2020-07-06 | $22.75 | $22.92 | $22.52 | $22.80 | $19.59 | 181,197 |
| 2020-07-02 | $22.76 | $22.98 | $22.46 | $22.46 | $19.30 | 261,180 |
| 2020-07-01 | $22.07 | $22.62 | $22.07 | $22.55 | $19.38 | 194,241 |
| 2020-06-30 | $22.12 | $22.24 | $21.81 | $22.05 | $18.95 | 411,187 |
| 2020-06-29 | $21.90 | $21.98 | $21.42 | $21.92 | $18.84 | 284,859 |
| 2020-06-26 | $22.18 | $22.38 | $21.92 | $22.00 | $18.91 | 197,258 |
| 2020-06-25 | $21.78 | $22.20 | $21.65 | $22.14 | $19.03 | 192,545 |
| 2020-06-24 | $22.10 | $22.16 | $21.55 | $21.93 | $18.85 | 278,128 |
| 2020-06-23 | $22.54 | $22.75 | $22.21 | $22.21 | $19.09 | 264,399 |
| 2020-06-22 | $22.71 | $22.90 | $22.46 | $22.46 | $19.30 | 219,704 |
| 2020-06-19 | $23.06 | $23.08 | $22.68 | $22.71 | $19.52 | 294,327 |
| 2020-06-18 | $23.09 | $23.22 | $22.72 | $22.90 | $19.68 | 200,867 |
| 2020-06-17 | $23.64 | $23.71 | $23.14 | $23.16 | $19.90 | 223,248 |
| 2020-06-16 | $23.75 | $23.91 | $23.32 | $23.45 | $20.15 | 406,869 |
| 2020-06-15 | $22.00 | $23.10 | $22.00 | $22.90 | $19.55 | 448,959 |
| 2020-06-12 | $22.65 | $22.72 | $21.93 | $22.32 | $19.05 | 245,488 |
| 2020-06-11 | $22.94 | $23.06 | $21.82 | $22.02 | $18.80 | 573,273 |
| 2020-06-10 | $24.10 | $24.23 | $23.81 | $23.94 | $20.44 | 225,803 |
| 2020-06-09 | $24.33 | $24.33 | $23.93 | $24.09 | $20.57 | 269,784 |
| 2020-06-08 | $23.99 | $24.50 | $23.97 | $24.49 | $20.91 | 374,441 |
| 2020-06-05 | $24.24 | $24.29 | $23.80 | $23.98 | $20.47 | 244,419 |
| 2020-06-04 | $23.37 | $23.62 | $23.20 | $23.54 | $20.10 | 374,243 |
| 2020-06-03 | $23.70 | $24.07 | $23.51 | $23.55 | $20.10 | 480,252 |
| 2020-06-02 | $23.37 | $23.70 | $23.16 | $23.65 | $20.19 | 256,723 |
| 2020-06-01 | $22.55 | $23.29 | $22.36 | $23.28 | $19.87 | 303,488 |
| 2020-05-29 | $22.39 | $22.65 | $22.23 | $22.65 | $19.34 | 256,451 |
| 2020-05-28 | $21.81 | $22.37 | $21.73 | $22.28 | $19.02 | 288,290 |
| 2020-05-27 | $21.30 | $21.68 | $21.30 | $21.68 | $18.51 | 319,792 |
| 2020-05-26 | $21.24 | $21.49 | $21.14 | $21.14 | $18.05 | 224,790 |
| 2020-05-22 | $20.59 | $20.91 | $20.47 | $20.91 | $17.85 | 177,307 |
| 2020-05-21 | $20.28 | $20.54 | $20.18 | $20.49 | $17.49 | 196,317 |
| 2020-05-20 | $20.22 | $20.44 | $20.03 | $20.21 | $17.25 | 214,642 |
| 2020-05-19 | $20.27 | $20.53 | $19.85 | $19.91 | $17.00 | 329,749 |
| 2020-05-18 | $19.95 | $20.27 | $19.71 | $20.15 | $17.20 | 359,610 |
| 2020-05-15 | $19.65 | $19.88 | $19.04 | $19.36 | $16.53 | 349,478 |
| 2020-05-14 | $18.96 | $20.24 | $18.51 | $20.09 | $17.15 | 384,048 |
| 2020-05-13 | $20.68 | $20.68 | $18.92 | $19.23 | $16.42 | 788,056 |
| 2020-05-12 | $21.53 | $21.58 | $20.62 | $20.68 | $17.65 | 348,628 |
| 2020-05-11 | $21.12 | $21.62 | $20.90 | $21.57 | $18.28 | 373,934 |
| 2020-05-08 | $20.71 | $21.20 | $20.56 | $21.15 | $17.92 | 278,113 |
| 2020-05-07 | $20.91 | $20.97 | $20.59 | $20.66 | $17.51 | 220,543 |
| 2020-05-06 | $20.60 | $21.06 | $20.49 | $20.71 | $17.55 | 315,229 |
| 2020-05-05 | $20.21 | $20.91 | $20.21 | $20.57 | $17.43 | 269,495 |
| 2020-05-04 | $20.12 | $20.17 | $19.57 | $20.02 | $16.96 | 445,472 |
| 2020-05-01 | $20.68 | $20.94 | $20.05 | $20.37 | $17.26 | 440,692 |
| 2020-04-30 | $22.28 | $22.28 | $21.08 | $21.12 | $17.90 | 829,930 |
| 2020-04-29 | $22.33 | $22.42 | $21.81 | $22.27 | $18.87 | 500,233 |
| 2020-04-28 | $21.79 | $22.11 | $21.55 | $22.11 | $18.73 | 408,522 |
| 2020-04-27 | $20.78 | $21.66 | $20.77 | $21.16 | $17.93 | 408,252 |
| 2020-04-24 | $20.49 | $20.70 | $20.27 | $20.70 | $17.54 | 269,026 |
| 2020-04-23 | $20.18 | $20.47 | $20.05 | $20.24 | $17.15 | 383,089 |
| 2020-04-22 | $19.90 | $20.38 | $19.86 | $20.16 | $17.08 | 531,627 |
| 2020-04-21 | $19.78 | $19.96 | $19.27 | $19.52 | $16.54 | 514,947 |
| 2020-04-20 | $19.76 | $20.69 | $19.76 | $20.12 | $17.05 | 497,976 |
| 2020-04-17 | $19.97 | $20.41 | $19.92 | $20.35 | $17.24 | 295,507 |
| 2020-04-16 | $19.82 | $19.97 | $19.59 | $19.77 | $16.75 | 201,634 |
| 2020-04-15 | $19.56 | $19.95 | $19.53 | $19.79 | $16.77 | 342,122 |
| 2020-04-14 | $19.94 | $20.43 | $19.93 | $20.30 | $17.20 | 482,816 |
| 2020-04-13 | $20.30 | $20.37 | $19.16 | $19.47 | $16.37 | 658,782 |
| 2020-04-09 | $19.67 | $21.00 | $19.65 | $20.30 | $17.07 | 603,915 |
| 2020-04-08 | $18.41 | $19.61 | $18.30 | $19.18 | $16.13 | 473,490 |
| 2020-04-07 | $18.88 | $19.25 | $18.29 | $18.29 | $15.38 | 449,811 |
| 2020-04-06 | $16.41 | $18.10 | $16.41 | $18.02 | $15.15 | 697,521 |
| 2020-04-03 | $17.12 | $17.14 | $15.75 | $15.99 | $13.45 | 572,360 |
| 2020-04-02 | $16.70 | $17.39 | $16.55 | $17.15 | $14.42 | 337,183 |
| 2020-04-01 | $17.57 | $18.22 | $16.51 | $16.75 | $14.09 | 563,322 |
| 2020-03-31 | $18.34 | $19.15 | $18.25 | $18.85 | $15.85 | 723,983 |
| 2020-03-30 | $17.73 | $18.24 | $17.50 | $17.99 | $15.13 | 518,349 |
| 2020-03-27 | $17.50 | $18.27 | $17.50 | $18.00 | $15.14 | 717,482 |
| 2020-03-26 | $16.77 | $19.12 | $16.60 | $18.54 | $15.59 | 1,139,664 |
| 2020-03-25 | $14.95 | $18.01 | $14.95 | $16.45 | $13.83 | 1,294,436 |
| 2020-03-24 | $13.30 | $15.24 | $13.30 | $14.89 | $12.52 | 1,052,866 |
| 2020-03-23 | $13.73 | $14.00 | $12.60 | $12.99 | $10.92 | 1,178,085 |
| 2020-03-20 | $15.26 | $15.84 | $14.01 | $14.01 | $11.78 | 1,138,132 |
| 2020-03-19 | $12.50 | $15.77 | $12.10 | $15.23 | $12.81 | 1,370,662 |
| 2020-03-18 | $15.38 | $16.00 | $12.23 | $13.32 | $11.20 | 1,535,791 |
| 2020-03-17 | $16.41 | $16.88 | $15.34 | $16.58 | $13.94 | 812,432 |
| 2020-03-16 | $16.11 | $18.01 | $16.06 | $16.59 | $13.82 | 711,564 |
| 2020-03-13 | $18.57 | $18.70 | $17.25 | $18.60 | $15.50 | 866,788 |
| 2020-03-12 | $19.51 | $19.51 | $17.01 | $17.50 | $14.58 | 1,013,600 |
| 2020-03-11 | $22.36 | $22.36 | $20.46 | $20.84 | $17.36 | 646,359 |
| 2020-03-10 | $23.68 | $23.69 | $22.04 | $22.73 | $18.94 | 562,422 |
| 2020-03-09 | $23.39 | $23.49 | $22.57 | $22.98 | $19.15 | 694,749 |
| 2020-03-06 | $24.56 | $25.02 | $24.21 | $25.01 | $20.84 | 313,661 |
| 2020-03-05 | $25.25 | $25.44 | $25.02 | $25.15 | $20.95 | 336,453 |
| 2020-03-04 | $24.92 | $25.66 | $24.76 | $25.62 | $21.35 | 370,962 |
| 2020-03-03 | $24.87 | $25.30 | $24.36 | $24.50 | $20.41 | 441,872 |
| 2020-03-02 | $23.04 | $25.03 | $23.01 | $24.81 | $20.67 | 791,314 |
| 2020-02-28 | $23.50 | $23.51 | $22.21 | $22.83 | $19.02 | 1,163,984 |
| 2020-02-27 | $25.31 | $25.35 | $23.87 | $23.99 | $19.99 | 961,827 |
| 2020-02-26 | $25.50 | $25.90 | $25.48 | $25.62 | $21.35 | 393,351 |
| 2020-02-25 | $26.78 | $26.94 | $25.32 | $25.50 | $21.25 | 692,463 |
| 2020-02-24 | $26.98 | $27.09 | $26.71 | $26.74 | $22.28 | 341,522 |
| 2020-02-21 | $27.40 | $27.48 | $27.34 | $27.36 | $22.79 | 178,528 |
| 2020-02-20 | $27.55 | $27.59 | $27.38 | $27.41 | $22.84 | 202,946 |
| 2020-02-19 | $27.63 | $27.65 | $27.58 | $27.60 | $22.99 | 284,921 |
| 2020-02-18 | $27.53 | $27.65 | $27.50 | $27.62 | $23.01 | 234,041 |
| 2020-02-14 | $27.28 | $27.53 | $27.28 | $27.53 | $22.94 | 359,115 |
| 2020-02-13 | $27.18 | $27.30 | $27.16 | $27.23 | $22.69 | 232,309 |
| 2020-02-12 | $27.23 | $27.23 | $27.10 | $27.18 | $22.64 | 225,633 |
| 2020-02-11 | $27.11 | $27.21 | $27.05 | $27.19 | $22.65 | 341,198 |
| 2020-02-10 | $27.08 | $27.25 | $27.08 | $27.16 | $22.50 | 397,621 |
| 2020-02-07 | $27.21 | $27.26 | $27.11 | $27.12 | $22.47 | 221,493 |
| 2020-02-06 | $27.17 | $27.26 | $27.15 | $27.21 | $22.54 | 249,121 |
| 2020-02-05 | $27.12 | $27.20 | $27.05 | $27.16 | $22.50 | 220,235 |
| 2020-02-04 | $26.97 | $27.05 | $26.95 | $26.99 | $22.36 | 272,411 |
| 2020-02-03 | $26.81 | $26.96 | $26.79 | $26.91 | $22.29 | 260,444 |
| 2020-01-31 | $26.95 | $27.05 | $26.75 | $26.79 | $22.19 | 300,057 |
| 2020-01-30 | $26.95 | $27.04 | $26.87 | $26.95 | $22.33 | 281,117 |
| 2020-01-29 | $27.16 | $27.19 | $27.05 | $27.07 | $22.43 | 194,119 |
| 2020-01-28 | $27.06 | $27.15 | $27.03 | $27.05 | $22.41 | 165,657 |
| 2020-01-27 | $27.04 | $27.11 | $26.94 | $27.03 | $22.39 | 319,216 |
| 2020-01-24 | $27.18 | $27.29 | $27.11 | $27.19 | $22.52 | 170,151 |
| 2020-01-23 | $27.05 | $27.15 | $27.04 | $27.14 | $22.48 | 203,946 |
| 2020-01-22 | $27.20 | $27.21 | $27.06 | $27.08 | $22.43 | 187,879 |
| 2020-01-21 | $27.13 | $27.19 | $27.04 | $27.05 | $22.41 | 275,084 |
| 2020-01-17 | $27.03 | $27.15 | $27.03 | $27.12 | $22.47 | 369,182 |
| 2020-01-16 | $27.00 | $27.08 | $26.98 | $27.06 | $22.42 | 188,423 |
| 2020-01-15 | $26.94 | $27.05 | $26.84 | $26.96 | $22.33 | 326,967 |
| 2020-01-14 | $26.92 | $27.01 | $26.84 | $27.01 | $22.38 | 288,661 |
| 2020-01-13 | $26.81 | $27.08 | $26.81 | $27.08 | $22.31 | 549,248 |
| 2020-01-10 | $26.62 | $26.80 | $26.54 | $26.78 | $22.06 | 335,617 |
| 2020-01-09 | $26.39 | $26.64 | $26.35 | $26.64 | $21.94 | 368,869 |
| 2020-01-08 | $26.32 | $26.36 | $26.14 | $26.33 | $21.69 | 277,368 |
| 2020-01-07 | $26.24 | $26.31 | $26.15 | $26.23 | $21.61 | 313,956 |
| 2020-01-06 | $26.14 | $26.38 | $26.12 | $26.16 | $21.55 | 816,600 |
| 2020-01-03 | $25.88 | $26.25 | $25.88 | $26.21 | $21.59 | 671,957 |
| 2020-01-02 | $26.13 | $26.15 | $26.00 | $26.01 | $21.42 | 770,834 |
| 2019-12-31 | $25.91 | $26.20 | $25.85 | $26.20 | $21.58 | 363,868 |
| 2019-12-30 | $25.95 | $26.02 | $25.85 | $25.92 | $21.35 | 350,711 |
| 2019-12-27 | $26.12 | $26.16 | $25.92 | $25.98 | $21.40 | 625,027 |
| 2019-12-26 | $26.34 | $26.34 | $26.16 | $26.21 | $21.59 | 258,334 |
| 2019-12-24 | $26.28 | $26.39 | $26.20 | $26.34 | $21.70 | 131,756 |
| 2019-12-23 | $26.10 | $26.30 | $26.10 | $26.27 | $21.64 | 363,964 |
| 2019-12-20 | $26.00 | $26.19 | $25.90 | $26.10 | $21.50 | 268,251 |
| 2019-12-19 | $25.90 | $26.02 | $25.86 | $25.93 | $21.36 | 270,690 |
| 2019-12-18 | $25.76 | $25.97 | $25.76 | $25.95 | $21.37 | 323,442 |
| 2019-12-17 | $25.83 | $25.95 | $25.76 | $25.88 | $21.32 | 289,998 |
| 2019-12-16 | $25.48 | $25.82 | $25.37 | $25.82 | $21.27 | 429,687 |
| 2019-12-13 | $25.05 | $25.45 | $25.02 | $25.43 | $20.95 | 317,452 |
| 2019-12-12 | $25.30 | $25.47 | $25.07 | $25.13 | $20.70 | 296,886 |
| 2019-12-11 | $25.13 | $25.37 | $25.13 | $25.25 | $20.80 | 283,016 |
| 2019-12-10 | $25.23 | $25.33 | $25.13 | $25.20 | $20.76 | 432,734 |
| 2019-12-09 | $25.21 | $25.42 | $25.17 | $25.23 | $20.78 | 633,917 |
| 2019-12-06 | $25.88 | $25.90 | $25.21 | $25.34 | $20.87 | 1,265,677 |
| 2019-12-05 | $26.05 | $26.10 | $25.91 | $26.02 | $21.43 | 169,721 |
| 2019-12-04 | $26.20 | $26.30 | $26.04 | $26.11 | $21.51 | 223,469 |
| 2019-12-03 | $26.01 | $26.28 | $25.95 | $26.26 | $21.63 | 320,694 |
| 2019-12-02 | $26.48 | $26.48 | $26.22 | $26.44 | $21.65 | 250,459 |
| 2019-11-29 | $26.25 | $26.67 | $26.25 | $26.52 | $21.72 | 114,811 |
| 2019-11-27 | $26.35 | $26.45 | $26.30 | $26.32 | $21.55 | 163,863 |
| 2019-11-26 | $26.07 | $26.34 | $26.07 | $26.31 | $21.54 | 173,097 |
| 2019-11-25 | $26.18 | $26.28 | $26.05 | $26.10 | $21.37 | 212,343 |
| 2019-11-22 | $26.22 | $26.34 | $26.15 | $26.26 | $21.50 | 145,826 |
| 2019-11-21 | $26.37 | $26.39 | $26.19 | $26.28 | $21.52 | 161,024 |
| 2019-11-20 | $26.47 | $26.52 | $26.30 | $26.31 | $21.54 | 180,035 |
| 2019-11-19 | $26.71 | $26.77 | $26.43 | $26.53 | $21.72 | 165,430 |
| 2019-11-18 | $26.40 | $26.68 | $26.40 | $26.68 | $21.85 | 151,598 |
| 2019-11-15 | $26.57 | $26.57 | $26.40 | $26.46 | $21.67 | 122,344 |
| 2019-11-14 | $26.36 | $26.47 | $26.30 | $26.46 | $21.67 | 165,360 |
| 2019-11-13 | $26.34 | $26.60 | $26.33 | $26.40 | $21.62 | 143,633 |
| 2019-11-12 | $26.55 | $26.59 | $26.37 | $26.42 | $21.63 | 384,286 |
| 2019-11-11 | $26.60 | $26.95 | $26.52 | $26.75 | $21.78 | 314,620 |
| 2019-11-08 | $26.34 | $26.75 | $26.28 | $26.63 | $21.68 | 141,432 |
| 2019-11-07 | $26.99 | $26.99 | $26.28 | $26.58 | $21.64 | 347,411 |
| 2019-11-06 | $27.08 | $27.14 | $26.75 | $26.94 | $21.93 | 181,543 |
| 2019-11-05 | $27.04 | $27.23 | $27.00 | $27.10 | $22.06 | 167,173 |
| 2019-11-04 | $27.13 | $27.25 | $27.03 | $27.15 | $22.10 | 208,496 |
| 2019-11-01 | $26.88 | $27.25 | $26.83 | $27.16 | $22.11 | 165,794 |
| 2019-10-31 | $26.93 | $27.07 | $26.91 | $26.92 | $21.92 | 228,059 |
| 2019-10-30 | $26.84 | $26.95 | $26.71 | $26.93 | $21.92 | 120,895 |
| 2019-10-29 | $26.90 | $26.93 | $26.77 | $26.84 | $21.85 | 189,797 |
| 2019-10-28 | $26.84 | $26.97 | $26.67 | $26.75 | $21.78 | 186,158 |
| 2019-10-25 | $26.88 | $26.97 | $26.78 | $26.79 | $21.81 | 148,425 |
| 2019-10-24 | $26.98 | $26.98 | $26.81 | $26.89 | $21.89 | 141,786 |
| 2019-10-23 | $26.80 | $26.91 | $26.75 | $26.89 | $21.89 | 197,421 |
| 2019-10-22 | $26.77 | $26.82 | $26.68 | $26.72 | $21.75 | 178,052 |
| 2019-10-21 | $26.45 | $26.63 | $26.40 | $26.61 | $21.66 | 176,061 |
| 2019-10-18 | $26.26 | $26.40 | $26.10 | $26.40 | $21.49 | 124,176 |
| 2019-10-17 | $26.36 | $26.44 | $26.24 | $26.33 | $21.43 | 198,908 |
| 2019-10-16 | $25.99 | $26.31 | $25.94 | $26.24 | $21.36 | 175,448 |
| 2019-10-15 | $26.25 | $26.37 | $25.88 | $25.90 | $21.08 | 217,134 |
| 2019-10-14 | $26.22 | $26.46 | $26.17 | $26.35 | $21.32 | 247,866 |
| 2019-10-11 | $26.31 | $26.41 | $26.13 | $26.22 | $21.22 | 216,533 |
| 2019-10-10 | $26.20 | $26.35 | $26.14 | $26.18 | $21.19 | 137,588 |
| 2019-10-09 | $26.02 | $26.31 | $26.02 | $26.12 | $21.14 | 211,419 |
| 2019-10-08 | $26.10 | $26.20 | $25.76 | $25.89 | $20.95 | 355,157 |
| 2019-10-07 | $26.52 | $26.57 | $26.13 | $26.13 | $21.15 | 280,125 |
| 2019-10-04 | $26.37 | $26.42 | $26.23 | $26.39 | $21.36 | 348,517 |
| 2019-10-03 | $26.28 | $26.45 | $26.16 | $26.17 | $21.18 | 292,179 |
| 2019-10-02 | $26.89 | $26.89 | $26.15 | $26.24 | $21.23 | 347,163 |
| 2019-10-01 | $27.42 | $27.42 | $26.82 | $26.87 | $21.74 | 242,318 |
| 2019-09-30 | $27.35 | $27.54 | $27.20 | $27.24 | $22.04 | 221,448 |
| 2019-09-27 | $27.34 | $27.45 | $27.08 | $27.29 | $22.08 | 133,906 |
| 2019-09-26 | $27.24 | $27.48 | $27.24 | $27.32 | $22.11 | 196,932 |
| 2019-09-25 | $27.40 | $27.47 | $27.01 | $27.17 | $21.99 | 163,769 |
| 2019-09-24 | $27.36 | $27.47 | $27.30 | $27.34 | $22.12 | 168,069 |
| 2019-09-23 | $27.17 | $27.33 | $27.17 | $27.26 | $22.06 | 128,868 |
| 2019-09-20 | $27.30 | $27.43 | $27.19 | $27.29 | $22.08 | 158,137 |
| 2019-09-19 | $27.28 | $27.39 | $27.14 | $27.24 | $22.04 | 161,385 |
| 2019-09-18 | $27.37 | $27.50 | $27.12 | $27.24 | $22.04 | 151,519 |
| 2019-09-17 | $26.98 | $27.49 | $26.98 | $27.32 | $22.11 | 213,142 |
| 2019-09-16 | $27.25 | $27.29 | $27.05 | $27.19 | $21.88 | 155,979 |
| 2019-09-13 | $27.35 | $27.35 | $26.99 | $27.18 | $21.87 | 159,573 |
| 2019-09-12 | $27.04 | $27.35 | $27.04 | $27.26 | $21.94 | 236,744 |
| 2019-09-11 | $27.08 | $27.08 | $26.75 | $27.04 | $21.76 | 304,491 |
| 2019-09-10 | $26.88 | $27.03 | $26.88 | $26.96 | $21.69 | 122,432 |
| 2019-09-09 | $26.65 | $27.05 | $26.65 | $26.88 | $21.63 | 193,055 |
| 2019-09-06 | $26.98 | $27.19 | $26.65 | $26.65 | $21.44 | 273,145 |
| 2019-09-05 | $27.06 | $27.14 | $26.92 | $27.07 | $21.78 | 205,013 |
| 2019-09-04 | $26.90 | $27.07 | $26.83 | $26.96 | $21.69 | 205,854 |
| 2019-09-03 | $26.38 | $26.88 | $26.38 | $26.82 | $21.58 | 234,592 |
| 2019-08-30 | $26.51 | $26.69 | $26.42 | $26.54 | $21.36 | 245,508 |
| 2019-08-29 | $26.40 | $26.45 | $26.29 | $26.38 | $21.23 | 159,591 |
| 2019-08-28 | $26.14 | $26.44 | $26.11 | $26.25 | $21.12 | 213,286 |
| 2019-08-27 | $26.01 | $26.12 | $25.96 | $26.07 | $20.98 | 224,467 |
| 2019-08-26 | $26.09 | $26.10 | $25.90 | $25.95 | $20.88 | 145,696 |
| 2019-08-23 | $26.23 | $26.29 | $25.91 | $26.04 | $20.95 | 145,787 |
| 2019-08-22 | $26.25 | $26.30 | $26.12 | $26.24 | $21.11 | 87,726 |
| 2019-08-21 | $26.25 | $26.36 | $26.18 | $26.23 | $21.11 | 137,936 |
| 2019-08-20 | $26.24 | $26.25 | $26.09 | $26.20 | $21.08 | 148,050 |
| 2019-08-19 | $26.09 | $26.41 | $25.30 | $26.37 | $21.09 | 209,419 |
| 2019-08-16 | $25.85 | $26.14 | $25.85 | $25.88 | $20.70 | 145,417 |
| 2019-08-15 | $25.34 | $25.90 | $25.30 | $25.82 | $20.65 | 198,858 |
| 2019-08-14 | $25.58 | $25.86 | $25.27 | $25.37 | $20.29 | 280,029 |
| 2019-08-13 | $25.95 | $26.00 | $25.77 | $25.88 | $20.70 | 161,399 |
| 2019-08-12 | $25.97 | $26.15 | $25.74 | $25.93 | $20.74 | 205,278 |
| 2019-08-09 | $25.94 | $26.02 | $25.94 | $25.97 | $20.77 | 175,401 |
| 2019-08-08 | $25.80 | $25.94 | $25.73 | $25.88 | $20.70 | 125,901 |
| 2019-08-07 | $25.75 | $25.90 | $25.54 | $25.77 | $20.61 | 147,907 |
| 2019-08-06 | $25.63 | $25.94 | $25.54 | $25.86 | $20.69 | 193,341 |
| 2019-08-05 | $25.77 | $25.85 | $25.19 | $25.56 | $20.45 | 304,552 |
| 2019-08-02 | $25.96 | $26.01 | $25.78 | $25.92 | $20.73 | 110,910 |
| 2019-08-01 | $26.04 | $26.06 | $25.88 | $25.94 | $20.75 | 299,586 |
| 2019-07-31 | $26.14 | $26.20 | $25.96 | $26.00 | $20.80 | 390,373 |
| 2019-07-30 | $26.01 | $26.20 | $25.98 | $26.01 | $20.81 | 215,917 |
| 2019-07-29 | $25.97 | $26.14 | $25.96 | $26.02 | $20.81 | 217,956 |
| 2019-07-26 | $25.79 | $26.08 | $25.79 | $25.93 | $20.74 | 129,786 |
| 2019-07-25 | $25.85 | $25.89 | $25.72 | $25.82 | $20.65 | 143,955 |
| 2019-07-24 | $26.00 | $26.04 | $25.84 | $25.84 | $20.67 | 126,824 |
| 2019-07-23 | $26.01 | $26.09 | $25.80 | $25.96 | $20.77 | 178,372 |
| 2019-07-22 | $26.18 | $26.25 | $25.95 | $25.99 | $20.79 | 229,638 |
| 2019-07-19 | $26.25 | $26.29 | $26.14 | $26.18 | $20.94 | 149,841 |
| 2019-07-18 | $26.13 | $26.24 | $26.06 | $26.23 | $20.98 | 191,388 |
| 2019-07-17 | $26.25 | $26.25 | $26.12 | $26.19 | $20.95 | 129,348 |
| 2019-07-16 | $26.50 | $26.55 | $26.07 | $26.22 | $20.97 | 281,402 |
| 2019-07-15 | $26.54 | $26.69 | $26.50 | $26.66 | $21.20 | 280,424 |
| 2019-07-12 | $26.70 | $26.72 | $26.50 | $26.60 | $21.15 | 184,238 |
| 2019-07-11 | $26.65 | $26.82 | $26.55 | $26.65 | $21.19 | 206,391 |
| 2019-07-10 | $26.52 | $26.74 | $26.52 | $26.64 | $21.19 | 229,852 |
| 2019-07-09 | $26.40 | $26.63 | $26.38 | $26.58 | $21.14 | 281,098 |
| 2019-07-08 | $26.29 | $26.58 | $26.27 | $26.48 | $21.06 | 288,677 |
| 2019-07-05 | $26.02 | $26.32 | $26.01 | $26.29 | $20.91 | 168,655 |
| 2019-07-03 | $26.07 | $26.31 | $26.03 | $26.09 | $20.75 | 110,999 |
| 2019-07-02 | $25.99 | $26.09 | $25.90 | $26.01 | $20.68 | 148,641 |
| 2019-07-01 | $26.00 | $26.15 | $25.80 | $25.93 | $20.62 | 268,496 |
| 2019-06-28 | $25.73 | $25.95 | $25.66 | $25.95 | $20.64 | 276,172 |
| 2019-06-27 | $25.41 | $25.67 | $25.41 | $25.64 | $20.39 | 172,518 |
| 2019-06-26 | $25.67 | $25.75 | $25.25 | $25.45 | $20.24 | 255,204 |
| 2019-06-25 | $25.63 | $25.75 | $25.51 | $25.69 | $20.43 | 187,664 |
| 2019-06-24 | $25.31 | $25.64 | $25.23 | $25.54 | $20.31 | 222,029 |
| 2019-06-21 | $25.36 | $25.44 | $25.21 | $25.31 | $20.13 | 111,268 |
| 2019-06-20 | $25.41 | $25.47 | $25.19 | $25.39 | $20.19 | 193,294 |
| 2019-06-19 | $25.37 | $25.39 | $25.17 | $25.36 | $20.17 | 104,011 |
| 2019-06-18 | $25.47 | $25.47 | $25.29 | $25.33 | $20.14 | 159,441 |
| 2019-06-17 | $25.48 | $25.48 | $25.05 | $25.47 | $20.13 | 245,698 |
| 2019-06-14 | $25.30 | $25.39 | $25.22 | $25.35 | $20.04 | 150,802 |
| 2019-06-13 | $25.17 | $25.41 | $25.03 | $25.37 | $20.05 | 177,602 |
| 2019-06-12 | $25.00 | $25.19 | $24.88 | $25.17 | $19.89 | 130,922 |
| 2019-06-11 | $25.05 | $25.14 | $24.82 | $25.04 | $19.79 | 136,968 |
| 2019-06-10 | $24.68 | $25.03 | $24.62 | $24.97 | $19.74 | 204,081 |
| 2019-06-07 | $24.98 | $25.09 | $24.76 | $24.81 | $19.61 | 201,540 |
| 2019-06-06 | $24.90 | $24.96 | $24.62 | $24.89 | $19.67 | 161,882 |
| 2019-06-05 | $24.35 | $24.96 | $24.32 | $24.94 | $19.71 | 235,684 |
| 2019-06-04 | $24.12 | $24.31 | $23.88 | $24.28 | $19.19 | 209,891 |
| 2019-06-03 | $23.63 | $23.96 | $23.63 | $23.88 | $18.87 | 187,068 |
| 2019-05-31 | $23.75 | $24.02 | $23.51 | $23.51 | $18.58 | 380,311 |
| 2019-05-30 | $23.86 | $24.14 | $23.70 | $23.80 | $18.81 | 214,990 |
| 2019-05-29 | $24.13 | $24.25 | $23.65 | $23.86 | $18.86 | 583,916 |
| 2019-05-28 | $24.58 | $24.66 | $24.31 | $24.35 | $19.25 | 178,735 |
| 2019-05-24 | $24.79 | $24.89 | $24.51 | $24.58 | $19.43 | 152,104 |
| 2019-05-23 | $25.02 | $25.10 | $24.48 | $24.63 | $19.47 | 326,862 |
| 2019-05-22 | $25.14 | $25.22 | $25.02 | $25.12 | $19.85 | 137,430 |
| 2019-05-21 | $25.04 | $25.23 | $25.01 | $25.14 | $19.87 | 144,199 |
| 2019-05-20 | $24.78 | $25.02 | $24.76 | $24.98 | $19.74 | 139,848 |
| 2019-05-17 | $24.66 | $25.10 | $24.65 | $24.79 | $19.59 | 223,380 |
| 2019-05-16 | $24.57 | $24.90 | $24.57 | $24.71 | $19.53 | 175,020 |
| 2019-05-15 | $24.67 | $24.75 | $24.56 | $24.59 | $19.44 | 148,306 |
| 2019-05-14 | $24.73 | $24.93 | $24.67 | $24.70 | $19.52 | 240,524 |
| 2019-05-13 | $24.69 | $24.87 | $24.61 | $24.85 | $19.52 | 194,571 |
| 2019-05-10 | $24.54 | $24.78 | $24.42 | $24.78 | $19.46 | 233,821 |
| 2019-05-09 | $24.45 | $24.52 | $24.20 | $24.48 | $19.23 | 160,452 |
| 2019-05-08 | $24.52 | $24.62 | $24.43 | $24.52 | $19.26 | 196,122 |
| 2019-05-07 | $25.16 | $25.21 | $24.48 | $24.50 | $19.24 | 284,293 |
| 2019-05-06 | $25.17 | $25.26 | $25.06 | $25.24 | $19.83 | 142,094 |
| 2019-05-03 | $25.10 | $25.27 | $25.02 | $25.27 | $19.85 | 196,446 |
| 2019-05-02 | $25.12 | $25.13 | $24.78 | $24.92 | $19.57 | 192,766 |
| 2019-05-01 | $25.13 | $25.25 | $24.98 | $25.07 | $19.69 | 211,709 |
| 2019-04-30 | $24.74 | $25.03 | $24.65 | $25.03 | $19.66 | 215,759 |
| 2019-04-29 | $24.68 | $24.75 | $24.64 | $24.75 | $19.44 | 108,806 |
| 2019-04-26 | $24.49 | $24.77 | $24.39 | $24.63 | $19.35 | 145,120 |
| 2019-04-25 | $24.55 | $24.63 | $24.40 | $24.42 | $19.18 | 99,036 |
| 2019-04-24 | $24.47 | $24.55 | $24.46 | $24.54 | $19.28 | 118,359 |
| 2019-04-23 | $24.22 | $24.49 | $24.22 | $24.47 | $19.22 | 145,861 |
| 2019-04-22 | $24.00 | $24.19 | $23.93 | $24.16 | $18.98 | 188,309 |
| 2019-04-18 | $24.26 | $24.29 | $23.96 | $23.98 | $18.84 | 173,148 |
| 2019-04-17 | $24.62 | $24.62 | $24.27 | $24.28 | $19.07 | 192,030 |
| 2019-04-16 | $24.96 | $24.99 | $24.44 | $24.55 | $19.28 | 253,498 |
| 2019-04-15 | $25.09 | $25.13 | $25.01 | $25.13 | $19.62 | 162,472 |
| 2019-04-12 | $24.97 | $25.10 | $24.90 | $25.05 | $19.55 | 173,975 |
| 2019-04-11 | $24.82 | $24.95 | $24.74 | $24.93 | $19.46 | 125,771 |
| 2019-04-10 | $24.82 | $24.97 | $24.74 | $24.85 | $19.40 | 176,927 |
| 2019-04-09 | $24.69 | $24.78 | $24.63 | $24.78 | $19.34 | 116,623 |
| 2019-04-08 | $24.65 | $24.74 | $24.56 | $24.71 | $19.29 | 163,957 |
| 2019-04-05 | $24.62 | $24.65 | $24.54 | $24.63 | $19.22 | 110,606 |
| 2019-04-04 | $24.66 | $24.66 | $24.53 | $24.64 | $19.23 | 114,426 |
| 2019-04-03 | $24.73 | $24.73 | $24.56 | $24.66 | $19.25 | 150,822 |
| 2019-04-02 | $24.62 | $24.75 | $24.55 | $24.75 | $19.32 | 155,266 |
| 2019-04-01 | $24.62 | $24.69 | $24.53 | $24.60 | $19.20 | 247,308 |
| 2019-03-29 | $24.43 | $24.60 | $24.38 | $24.52 | $19.14 | 217,975 |
| 2019-03-28 | $24.28 | $24.31 | $24.05 | $24.29 | $18.96 | 144,870 |
| 2019-03-27 | $24.24 | $24.31 | $24.19 | $24.24 | $18.92 | 183,180 |
| 2019-03-26 | $24.25 | $24.35 | $24.10 | $24.19 | $18.88 | 214,479 |
| 2019-03-25 | $24.05 | $24.20 | $23.94 | $24.20 | $18.89 | 156,825 |
| 2019-03-22 | $24.11 | $24.28 | $23.98 | $24.01 | $18.74 | 177,133 |
| 2019-03-21 | $23.92 | $24.18 | $23.92 | $24.11 | $18.82 | 171,300 |
| 2019-03-20 | $23.82 | $24.04 | $23.82 | $24.00 | $18.73 | 175,284 |
| 2019-03-19 | $24.23 | $24.24 | $23.86 | $23.87 | $18.63 | 193,873 |
| 2019-03-18 | $23.99 | $24.26 | $23.93 | $24.24 | $18.80 | 232,110 |
| 2019-03-15 | $23.88 | $24.00 | $23.81 | $23.98 | $18.60 | 186,529 |
| 2019-03-14 | $23.68 | $23.80 | $23.60 | $23.80 | $18.46 | 109,946 |
| 2019-03-13 | $23.76 | $23.89 | $23.59 | $23.64 | $18.33 | 281,192 |
| 2019-03-12 | $23.66 | $23.81 | $23.63 | $23.75 | $18.42 | 178,452 |
| 2019-03-11 | $23.48 | $23.68 | $23.43 | $23.64 | $18.33 | 133,436 |
| 2019-03-08 | $23.48 | $23.54 | $23.37 | $23.46 | $18.19 | 161,103 |
| 2019-03-07 | $23.59 | $23.63 | $23.31 | $23.50 | $18.22 | 158,175 |
| 2019-03-06 | $23.54 | $23.64 | $23.45 | $23.64 | $18.33 | 139,858 |
| 2019-03-05 | $23.64 | $23.70 | $23.51 | $23.55 | $18.26 | 167,433 |
| 2019-03-04 | $23.71 | $23.75 | $23.52 | $23.60 | $18.30 | 165,532 |
| 2019-03-01 | $23.57 | $23.73 | $23.54 | $23.67 | $18.36 | 155,338 |
| 2019-02-28 | $23.71 | $23.76 | $23.49 | $23.50 | $18.22 | 238,942 |
| 2019-02-27 | $23.57 | $23.60 | $23.42 | $23.58 | $18.29 | 136,816 |
| 2019-02-26 | $23.47 | $23.60 | $23.39 | $23.58 | $18.29 | 189,538 |
| 2019-02-25 | $23.47 | $23.55 | $23.38 | $23.42 | $18.16 | 158,909 |
| 2019-02-22 | $23.27 | $23.44 | $23.26 | $23.41 | $18.15 | 192,263 |
| 2019-02-21 | $23.32 | $23.52 | $23.21 | $23.23 | $18.02 | 230,131 |
| 2019-02-20 | $23.37 | $23.44 | $23.20 | $23.37 | $18.12 | 191,139 |
| 2019-02-19 | $23.20 | $23.38 | $23.15 | $23.31 | $18.08 | 272,067 |
| 2019-02-15 | $23.42 | $23.52 | $23.09 | $23.19 | $17.98 | 293,119 |
| 2019-02-14 | $23.11 | $23.32 | $23.07 | $23.32 | $18.08 | 147,890 |
| 2019-02-13 | $23.07 | $23.15 | $23.05 | $23.06 | $17.88 | 118,335 |
| 2019-02-12 | $23.16 | $23.39 | $23.00 | $23.07 | $17.89 | 179,102 |
| 2019-02-11 | $23.10 | $23.17 | $23.04 | $23.17 | $17.85 | 167,340 |
| 2019-02-08 | $22.99 | $23.07 | $22.90 | $23.01 | $17.73 | 194,397 |
| 2019-02-07 | $23.16 | $23.24 | $22.96 | $23.03 | $17.74 | 258,027 |
| 2019-02-06 | $23.29 | $23.41 | $23.23 | $23.29 | $17.94 | 154,946 |
| 2019-02-05 | $23.68 | $23.68 | $23.21 | $23.29 | $17.94 | 373,869 |
| 2019-02-04 | $23.62 | $23.74 | $23.35 | $23.62 | $18.20 | 387,173 |
| 2019-02-01 | $23.43 | $23.58 | $23.34 | $23.58 | $18.16 | 230,615 |
| 2019-01-31 | $23.14 | $23.37 | $23.10 | $23.37 | $18.00 | 389,603 |
| 2019-01-30 | $22.90 | $23.14 | $22.85 | $23.05 | $17.76 | 298,858 |
| 2019-01-29 | $22.56 | $22.89 | $22.56 | $22.83 | $17.59 | 224,806 |
| 2019-01-28 | $22.51 | $22.65 | $22.50 | $22.55 | $17.37 | 249,381 |
| 2019-01-25 | $22.47 | $22.68 | $22.45 | $22.63 | $17.43 | 154,649 |
| 2019-01-24 | $22.24 | $22.42 | $22.19 | $22.40 | $17.26 | 130,330 |
| 2019-01-23 | $22.02 | $22.31 | $22.02 | $22.20 | $17.10 | 178,629 |
| 2019-01-22 | $22.16 | $22.24 | $21.91 | $21.99 | $16.94 | 190,559 |
| 2019-01-18 | $22.04 | $22.25 | $21.98 | $22.18 | $17.09 | 134,889 |
| 2019-01-17 | $21.84 | $22.16 | $21.81 | $21.94 | $16.90 | 221,891 |
| 2019-01-16 | $21.93 | $22.11 | $21.80 | $21.85 | $16.83 | 217,684 |
| 2019-01-15 | $21.87 | $22.04 | $21.86 | $21.88 | $16.85 | 203,268 |
| 2019-01-14 | $22.05 | $22.09 | $21.83 | $21.98 | $16.81 | 162,538 |
| 2019-01-11 | $22.05 | $22.18 | $21.98 | $22.11 | $16.91 | 122,427 |
| 2019-01-10 | $21.72 | $22.10 | $21.69 | $22.07 | $16.88 | 199,285 |
| 2019-01-09 | $21.45 | $21.90 | $21.37 | $21.76 | $16.64 | 307,259 |
| 2019-01-08 | $21.48 | $21.68 | $21.25 | $21.27 | $16.27 | 331,705 |
| 2019-01-07 | $20.57 | $21.53 | $20.51 | $21.29 | $16.29 | 390,947 |
| 2019-01-04 | $20.23 | $20.50 | $20.17 | $20.46 | $15.65 | 611,873 |
| 2019-01-03 | $20.37 | $20.43 | $20.07 | $20.18 | $15.44 | 628,875 |
| 2019-01-02 | $19.65 | $20.58 | $19.62 | $20.39 | $15.60 | 828,430 |
| 2018-12-31 | $19.85 | $19.90 | $19.50 | $19.76 | $15.11 | 532,207 |
| 2018-12-28 | $19.08 | $19.66 | $19.08 | $19.64 | $15.02 | 535,399 |
| 2018-12-27 | $19.14 | $19.23 | $18.85 | $19.01 | $14.54 | 528,675 |
| 2018-12-26 | $18.82 | $19.38 | $18.74 | $19.36 | $14.70 | 381,260 |
| 2018-12-24 | $19.00 | $19.04 | $18.63 | $18.78 | $14.26 | 246,166 |
| 2018-12-21 | $19.21 | $19.56 | $19.04 | $19.09 | $14.50 | 555,482 |
| 2018-12-20 | $20.00 | $20.08 | $18.88 | $19.21 | $14.59 | 737,154 |
| 2018-12-19 | $20.18 | $20.43 | $19.97 | $20.02 | $15.20 | 323,362 |
| 2018-12-18 | $20.60 | $20.63 | $19.95 | $20.09 | $15.25 | 578,807 |
| 2018-12-17 | $21.27 | $21.32 | $20.41 | $20.64 | $15.55 | 529,294 |
| 2018-12-14 | $21.56 | $21.58 | $21.30 | $21.34 | $16.08 | 155,168 |
| 2018-12-13 | $21.32 | $21.77 | $21.32 | $21.63 | $16.30 | 159,412 |
| 2018-12-12 | $21.42 | $21.57 | $21.30 | $21.30 | $16.05 | 138,772 |
| 2018-12-11 | $21.45 | $21.58 | $21.27 | $21.35 | $16.09 | 154,714 |
| 2018-12-10 | $21.26 | $21.45 | $21.00 | $21.34 | $16.08 | 249,861 |
| 2018-12-07 | $21.46 | $21.58 | $21.25 | $21.26 | $16.02 | 211,254 |
| 2018-12-06 | $21.49 | $21.56 | $21.06 | $21.45 | $16.16 | 403,653 |
| 2018-12-04 | $21.82 | $21.93 | $21.50 | $21.62 | $16.29 | 399,882 |
| 2018-12-03 | $21.76 | $21.97 | $21.71 | $21.78 | $16.41 | 236,394 |
| 2018-11-30 | $21.47 | $21.71 | $21.47 | $21.59 | $16.27 | 353,519 |
| 2018-11-29 | $21.47 | $21.59 | $21.41 | $21.46 | $16.17 | 314,882 |
| 2018-11-28 | $21.55 | $21.73 | $21.46 | $21.51 | $16.21 | 254,123 |
| 2018-11-27 | $21.52 | $21.70 | $21.49 | $21.52 | $16.22 | 174,986 |
| 2018-11-26 | $21.77 | $21.77 | $21.52 | $21.56 | $16.25 | 143,544 |
| 2018-11-23 | $21.60 | $21.71 | $21.57 | $21.59 | $16.27 | 79,535 |
| 2018-11-21 | $21.57 | $21.73 | $21.56 | $21.64 | $16.31 | 135,315 |
| 2018-11-20 | $21.85 | $21.98 | $21.50 | $21.57 | $16.25 | 262,719 |
| 2018-11-19 | $22.05 | $22.10 | $21.91 | $21.96 | $16.55 | 181,034 |
| 2018-11-16 | $22.14 | $22.19 | $22.04 | $22.13 | $16.68 | 112,239 |
| 2018-11-15 | $22.00 | $22.07 | $21.87 | $22.03 | $16.60 | 120,895 |
| 2018-11-14 | $22.37 | $22.37 | $21.88 | $22.05 | $16.61 | 215,892 |
| 2018-11-13 | $22.46 | $22.46 | $22.26 | $22.35 | $16.84 | 109,952 |
| 2018-11-12 | $22.57 | $22.60 | $22.46 | $22.52 | $16.85 | 161,189 |
| 2018-11-09 | $22.51 | $22.56 | $22.37 | $22.55 | $16.87 | 207,629 |
| 2018-11-08 | $22.20 | $22.48 | $22.12 | $22.44 | $16.79 | 233,142 |
| 2018-11-07 | $22.13 | $22.27 | $22.02 | $22.25 | $16.65 | 324,444 |
| 2018-11-06 | $21.69 | $21.86 | $21.62 | $21.82 | $16.33 | 179,565 |
| 2018-11-05 | $21.40 | $21.66 | $21.40 | $21.64 | $16.19 | 173,631 |
| 2018-11-02 | $21.56 | $21.63 | $21.34 | $21.42 | $16.03 | 140,647 |
| 2018-11-01 | $21.54 | $21.64 | $21.51 | $21.55 | $16.13 | 235,775 |
| 2018-10-31 | $21.57 | $21.66 | $21.47 | $21.48 | $16.07 | 308,381 |
| 2018-10-30 | $21.50 | $21.65 | $21.41 | $21.50 | $16.09 | 168,087 |
| 2018-10-29 | $21.42 | $21.69 | $21.42 | $21.53 | $16.11 | 196,108 |
| 2018-10-26 | $21.60 | $21.65 | $21.30 | $21.38 | $16.00 | 282,023 |
| 2018-10-25 | $22.07 | $22.08 | $21.53 | $21.70 | $16.24 | 517,412 |
| 2018-10-24 | $22.12 | $22.33 | $21.96 | $21.99 | $16.46 | 282,399 |
| 2018-10-23 | $22.00 | $22.10 | $21.90 | $22.08 | $16.52 | 132,463 |
| 2018-10-22 | $22.25 | $22.36 | $22.04 | $22.12 | $16.55 | 140,113 |
| 2018-10-19 | $22.15 | $22.36 | $22.12 | $22.21 | $16.62 | 131,889 |
| 2018-10-18 | $22.19 | $22.20 | $21.96 | $22.10 | $16.54 | 166,406 |
| 2018-10-17 | $22.18 | $22.34 | $22.03 | $22.22 | $16.63 | 188,154 |
| 2018-10-16 | $22.12 | $22.30 | $22.07 | $22.20 | $16.61 | 185,957 |
| 2018-10-15 | $21.96 | $22.25 | $21.96 | $22.21 | $16.50 | 263,218 |
| 2018-10-12 | $21.90 | $22.14 | $21.75 | $21.88 | $16.26 | 332,608 |
| 2018-10-11 | $21.99 | $22.18 | $21.64 | $21.66 | $16.10 | 458,737 |
| 2018-10-10 | $22.61 | $22.64 | $22.01 | $22.04 | $16.38 | 228,965 |
| 2018-10-09 | $22.71 | $22.72 | $22.55 | $22.59 | $16.79 | 130,769 |
| 2018-10-08 | $22.47 | $22.65 | $22.39 | $22.60 | $16.79 | 153,779 |
| 2018-10-05 | $22.24 | $22.45 | $22.24 | $22.36 | $16.62 | 260,815 |
| 2018-10-04 | $22.50 | $22.50 | $22.19 | $22.19 | $16.49 | 251,621 |
| 2018-10-03 | $22.96 | $23.00 | $22.61 | $22.61 | $16.80 | 243,103 |
| 2018-10-02 | $22.60 | $22.99 | $22.54 | $22.95 | $17.05 | 351,361 |
| 2018-10-01 | $22.21 | $22.68 | $22.19 | $22.60 | $16.79 | 258,689 |
| 2018-09-28 | $22.14 | $22.30 | $22.00 | $22.13 | $16.45 | 313,224 |
| 2018-09-27 | $21.99 | $22.20 | $21.92 | $22.05 | $16.39 | 330,796 |
| 2018-09-26 | $22.38 | $22.52 | $21.90 | $22.00 | $16.35 | 423,482 |
| 2018-09-25 | $22.61 | $22.65 | $22.34 | $22.40 | $16.65 | 268,686 |
| 2018-09-24 | $22.93 | $22.94 | $22.56 | $22.62 | $16.81 | 210,824 |
| 2018-09-21 | $22.83 | $22.95 | $22.73 | $22.94 | $17.05 | 149,682 |
| 2018-09-20 | $22.59 | $22.84 | $22.54 | $22.78 | $16.93 | 193,053 |
| 2018-09-19 | $22.84 | $22.99 | $22.51 | $22.60 | $16.79 | 253,622 |
| 2018-09-18 | $22.82 | $23.00 | $22.74 | $22.84 | $16.97 | 209,508 |
| 2018-09-17 | $22.96 | $23.11 | $22.91 | $22.91 | $16.91 | 248,505 |
| 2018-09-14 | $22.96 | $23.05 | $22.91 | $22.96 | $16.95 | 194,778 |
| 2018-09-13 | $23.16 | $23.18 | $22.97 | $23.00 | $16.98 | 263,855 |
| 2018-09-12 | $23.15 | $23.18 | $23.04 | $23.05 | $17.01 | 263,963 |
| 2018-09-11 | $23.26 | $23.32 | $23.14 | $23.14 | $17.08 | 203,541 |
| 2018-09-10 | $23.40 | $23.50 | $23.24 | $23.26 | $17.17 | 172,142 |
| 2018-09-07 | $23.40 | $23.40 | $23.24 | $23.26 | $17.17 | 189,987 |
| 2018-09-06 | $23.66 | $23.66 | $23.32 | $23.39 | $17.26 | 226,799 |
| 2018-09-05 | $23.50 | $23.67 | $23.47 | $23.60 | $17.42 | 112,531 |
| 2018-09-04 | $23.56 | $23.57 | $23.47 | $23.56 | $17.39 | 152,876 |
| 2018-08-31 | $23.43 | $23.62 | $23.41 | $23.52 | $17.36 | 160,704 |
| 2018-08-30 | $23.48 | $23.52 | $23.41 | $23.50 | $17.35 | 128,496 |
| 2018-08-29 | $23.40 | $23.67 | $23.35 | $23.60 | $17.42 | 181,958 |
| 2018-08-28 | $23.34 | $23.38 | $23.28 | $23.36 | $17.24 | 108,646 |
| 2018-08-27 | $23.45 | $23.49 | $23.28 | $23.30 | $17.20 | 155,815 |
| 2018-08-24 | $23.30 | $23.35 | $23.27 | $23.35 | $17.24 | 99,025 |
| 2018-08-23 | $23.43 | $23.44 | $23.24 | $23.27 | $17.18 | 131,806 |
| 2018-08-22 | $23.39 | $23.47 | $23.35 | $23.39 | $17.26 | 101,865 |
| 2018-08-21 | $23.57 | $23.59 | $23.44 | $23.45 | $17.31 | 140,436 |
| 2018-08-20 | $23.64 | $23.75 | $23.55 | $23.68 | $17.36 | 208,966 |
| 2018-08-17 | $23.43 | $23.54 | $23.32 | $23.54 | $17.26 | 145,210 |
| 2018-08-16 | $23.23 | $23.41 | $23.23 | $23.38 | $17.14 | 154,990 |
| 2018-08-15 | $23.30 | $23.30 | $23.11 | $23.26 | $17.06 | 133,721 |
| 2018-08-14 | $23.29 | $23.33 | $23.22 | $23.30 | $17.09 | 129,388 |
| 2018-08-13 | $23.32 | $23.38 | $23.20 | $23.23 | $17.03 | 109,383 |
| 2018-08-10 | $23.30 | $23.34 | $23.20 | $23.26 | $17.06 | 101,961 |
| 2018-08-09 | $23.27 | $23.37 | $23.26 | $23.32 | $17.10 | 149,383 |
| 2018-08-08 | $23.57 | $23.57 | $23.29 | $23.33 | $17.11 | 239,862 |
| 2018-08-07 | $23.42 | $23.53 | $23.35 | $23.53 | $17.25 | 124,257 |
| 2018-08-06 | $23.23 | $23.37 | $23.23 | $23.35 | $17.12 | 135,358 |
| 2018-08-03 | $23.36 | $23.36 | $23.11 | $23.21 | $17.02 | 328,996 |
| 2018-08-02 | $23.43 | $23.43 | $23.29 | $23.36 | $17.13 | 122,593 |
| 2018-08-01 | $23.37 | $23.49 | $23.19 | $23.48 | $17.22 | 235,398 |
| 2018-07-31 | $23.30 | $23.46 | $23.24 | $23.42 | $17.17 | 233,431 |
| 2018-07-30 | $23.17 | $23.23 | $23.07 | $23.22 | $17.03 | 150,467 |
| 2018-07-27 | $23.07 | $23.15 | $23.04 | $23.15 | $16.98 | 127,450 |
| 2018-07-26 | $23.21 | $23.21 | $22.94 | $22.97 | $16.84 | 382,628 |
| 2018-07-25 | $23.29 | $23.35 | $23.09 | $23.15 | $16.98 | 296,839 |
| 2018-07-24 | $23.29 | $23.29 | $23.17 | $23.23 | $17.03 | 241,509 |
| 2018-07-23 | $23.12 | $23.23 | $23.12 | $23.23 | $17.03 | 178,240 |
| 2018-07-20 | $23.17 | $23.20 | $23.06 | $23.12 | $16.95 | 172,607 |
| 2018-07-19 | $23.00 | $23.20 | $22.99 | $23.04 | $16.89 | 143,297 |
| 2018-07-18 | $23.07 | $23.09 | $23.00 | $23.03 | $16.89 | 103,160 |
| 2018-07-17 | $22.99 | $23.15 | $22.99 | $23.08 | $16.92 | 128,201 |
| 2018-07-16 | $23.15 | $23.28 | $23.11 | $23.20 | $16.90 | 163,205 |
| 2018-07-13 | $23.11 | $23.18 | $23.03 | $23.11 | $16.83 | 120,103 |
| 2018-07-12 | $23.16 | $23.17 | $23.00 | $23.11 | $16.83 | 165,824 |
| 2018-07-11 | $23.00 | $23.10 | $22.96 | $23.05 | $16.79 | 114,099 |
| 2018-07-10 | $23.08 | $23.11 | $22.97 | $23.04 | $16.78 | 159,488 |
| 2018-07-09 | $23.16 | $23.19 | $23.06 | $23.07 | $16.80 | 256,081 |
| 2018-07-06 | $22.80 | $23.10 | $22.80 | $23.03 | $16.77 | 161,228 |
| 2018-07-05 | $22.80 | $22.94 | $22.75 | $22.83 | $16.63 | 150,280 |
| 2018-07-03 | $22.79 | $22.94 | $22.77 | $22.77 | $16.59 | 110,789 |
| 2018-07-02 | $22.58 | $22.86 | $22.55 | $22.75 | $16.57 | 180,925 |
| 2018-06-29 | $22.57 | $22.76 | $22.54 | $22.70 | $16.53 | 236,030 |
| 2018-06-28 | $22.45 | $22.59 | $22.33 | $22.47 | $16.37 | 241,831 |
| 2018-06-27 | $22.53 | $22.65 | $22.41 | $22.46 | $16.36 | 151,307 |
| 2018-06-26 | $22.51 | $22.57 | $22.44 | $22.50 | $16.39 | 147,113 |
| 2018-06-25 | $22.46 | $22.51 | $22.35 | $22.41 | $16.32 | 143,570 |
| 2018-06-22 | $22.55 | $22.57 | $22.44 | $22.48 | $16.37 | 254,108 |
| 2018-06-21 | $22.51 | $22.59 | $22.33 | $22.39 | $16.31 | 215,399 |
| 2018-06-20 | $22.72 | $22.72 | $22.48 | $22.51 | $16.40 | 327,491 |
| 2018-06-19 | $22.60 | $22.73 | $22.54 | $22.60 | $16.46 | 146,807 |
| 2018-06-18 | $22.74 | $22.98 | $22.70 | $22.91 | $16.57 | 235,243 |
| 2018-06-15 | $22.73 | $22.78 | $22.62 | $22.78 | $16.48 | 200,677 |
| 2018-06-14 | $22.69 | $22.84 | $22.67 | $22.73 | $16.44 | 206,228 |
| 2018-06-13 | $22.93 | $22.93 | $22.66 | $22.72 | $16.44 | 225,325 |
| 2018-06-12 | $22.83 | $22.88 | $22.76 | $22.88 | $16.55 | 234,579 |
| 2018-06-11 | $22.54 | $22.81 | $22.53 | $22.80 | $16.49 | 228,091 |
| 2018-06-08 | $22.63 | $22.65 | $22.43 | $22.45 | $16.24 | 315,856 |
| 2018-06-07 | $22.70 | $22.73 | $22.60 | $22.61 | $16.36 | 349,900 |
| 2018-06-06 | $22.68 | $22.74 | $22.53 | $22.72 | $16.44 | 319,428 |
| 2018-06-05 | $22.53 | $22.68 | $22.50 | $22.62 | $16.36 | 351,344 |
| 2018-06-04 | $22.47 | $22.57 | $22.43 | $22.53 | $16.30 | 197,755 |
| 2018-06-01 | $22.48 | $22.48 | $22.34 | $22.44 | $16.23 | 207,900 |
| 2018-05-31 | $22.43 | $22.44 | $22.27 | $22.40 | $16.20 | 206,395 |
| 2018-05-30 | $22.03 | $22.38 | $22.03 | $22.37 | $16.18 | 184,038 |
| 2018-05-29 | $22.00 | $22.14 | $21.91 | $22.05 | $15.95 | 224,997 |
| 2018-05-25 | $22.03 | $22.07 | $21.81 | $21.95 | $15.88 | 292,599 |
| 2018-05-24 | $22.11 | $22.11 | $21.96 | $22.02 | $15.93 | 141,449 |
| 2018-05-23 | $22.00 | $22.10 | $21.96 | $22.06 | $15.96 | 127,741 |
| 2018-05-22 | $21.91 | $22.06 | $21.87 | $22.00 | $15.92 | 123,735 |
| 2018-05-21 | $21.91 | $21.96 | $21.79 | $21.87 | $15.82 | 211,250 |
| 2018-05-18 | $22.04 | $22.04 | $21.63 | $21.78 | $15.76 | 284,553 |
| 2018-05-17 | $22.13 | $22.17 | $21.93 | $21.97 | $15.89 | 215,395 |
| 2018-05-16 | $22.36 | $22.37 | $22.12 | $22.14 | $16.02 | 184,921 |
| 2018-05-15 | $22.22 | $22.39 | $22.05 | $22.37 | $16.18 | 320,292 |
| 2018-05-14 | $22.36 | $22.48 | $22.29 | $22.35 | $16.06 | 172,395 |
| 2018-05-11 | $22.31 | $22.43 | $22.25 | $22.26 | $15.99 | 166,790 |
| 2018-05-10 | $22.11 | $22.31 | $22.09 | $22.30 | $16.02 | 124,728 |
| 2018-05-09 | $22.21 | $22.23 | $22.03 | $22.03 | $15.83 | 254,418 |
| 2018-05-08 | $22.25 | $22.32 | $22.10 | $22.23 | $15.97 | 242,357 |
| 2018-05-07 | $22.16 | $22.36 | $22.15 | $22.26 | $15.99 | 236,036 |
| 2018-05-04 | $21.90 | $22.20 | $21.82 | $22.17 | $15.93 | 148,700 |
| 2018-05-03 | $22.13 | $22.14 | $21.91 | $21.91 | $15.74 | 146,544 |
| 2018-05-02 | $22.01 | $22.14 | $21.94 | $22.07 | $15.86 | 192,173 |
| 2018-05-01 | $21.91 | $22.00 | $21.84 | $21.93 | $15.76 | 220,685 |
| 2018-04-30 | $21.96 | $22.09 | $21.92 | $21.92 | $15.75 | 212,019 |
| 2018-04-27 | $21.79 | $22.01 | $21.76 | $21.96 | $15.78 | 239,897 |
| 2018-04-26 | $21.59 | $21.77 | $21.51 | $21.76 | $15.63 | 160,510 |
| 2018-04-25 | $21.57 | $21.59 | $21.37 | $21.46 | $15.42 | 153,635 |
| 2018-04-24 | $21.67 | $21.73 | $21.49 | $21.52 | $15.46 | 172,481 |
| 2018-04-23 | $21.65 | $21.69 | $21.50 | $21.57 | $15.50 | 153,100 |
| 2018-04-20 | $21.70 | $21.78 | $21.58 | $21.62 | $15.53 | 182,281 |
| 2018-04-19 | $21.81 | $21.86 | $21.62 | $21.70 | $15.59 | 123,652 |
| 2018-04-18 | $21.85 | $21.99 | $21.85 | $21.91 | $15.74 | 155,406 |
| 2018-04-17 | $21.70 | $21.84 | $21.62 | $21.83 | $15.68 | 200,192 |
| 2018-04-16 | $21.70 | $21.80 | $21.64 | $21.70 | $15.48 | 193,790 |
| 2018-04-13 | $21.62 | $21.62 | $21.44 | $21.58 | $15.39 | 212,483 |
| 2018-04-12 | $21.64 | $21.64 | $21.44 | $21.55 | $15.37 | 145,825 |
| 2018-04-11 | $21.64 | $21.74 | $21.46 | $21.51 | $15.34 | 273,990 |
| 2018-04-10 | $21.61 | $21.75 | $21.56 | $21.68 | $15.47 | 295,965 |
| 2018-04-09 | $21.33 | $21.75 | $21.33 | $21.45 | $15.30 | 224,099 |
| 2018-04-06 | $21.48 | $21.57 | $21.20 | $21.26 | $15.17 | 270,184 |
| 2018-04-05 | $21.44 | $21.50 | $21.25 | $21.49 | $15.33 | 210,552 |
| 2018-04-04 | $21.28 | $21.43 | $21.20 | $21.40 | $15.27 | 276,546 |
| 2018-04-03 | $21.39 | $21.56 | $21.25 | $21.50 | $15.34 | 261,661 |
| 2018-04-02 | $21.42 | $21.43 | $21.21 | $21.31 | $15.20 | 284,638 |
| 2018-03-29 | $21.40 | $21.47 | $21.27 | $21.41 | $15.27 | 204,418 |
| 2018-03-28 | $21.03 | $21.31 | $21.03 | $21.27 | $15.17 | 224,932 |
| 2018-03-27 | $21.03 | $21.29 | $21.02 | $21.14 | $15.08 | 237,386 |
| 2018-03-26 | $21.19 | $21.19 | $20.90 | $21.04 | $15.01 | 225,104 |
| 2018-03-23 | $21.20 | $21.29 | $20.88 | $20.93 | $14.93 | 307,895 |
| 2018-03-22 | $21.25 | $21.29 | $21.11 | $21.15 | $15.09 | 258,943 |
| 2018-03-21 | $21.19 | $21.33 | $21.18 | $21.30 | $15.19 | 195,642 |
| 2018-03-20 | $21.25 | $21.33 | $21.07 | $21.13 | $15.07 | 347,064 |
| 2018-03-19 | $21.55 | $21.57 | $21.27 | $21.38 | $15.14 | 296,002 |
| 2018-03-16 | $21.61 | $21.69 | $21.51 | $21.55 | $15.26 | 230,401 |
| 2018-03-15 | $21.81 | $21.90 | $21.33 | $21.54 | $15.25 | 325,503 |
| 2018-03-14 | $21.80 | $21.88 | $21.67 | $21.86 | $15.48 | 245,172 |
| 2018-03-13 | $21.85 | $21.92 | $21.61 | $21.64 | $15.33 | 206,342 |
| 2018-03-12 | $21.75 | $21.92 | $21.72 | $21.73 | $15.39 | 275,366 |
| 2018-03-09 | $21.41 | $21.67 | $21.32 | $21.62 | $15.31 | 288,321 |
| 2018-03-08 | $21.29 | $21.41 | $21.25 | $21.28 | $15.07 | 278,718 |
| 2018-03-07 | $21.56 | $21.59 | $21.21 | $21.27 | $15.06 | 353,547 |
| 2018-03-06 | $21.43 | $21.78 | $21.29 | $21.78 | $15.42 | 290,132 |
| 2018-03-05 | $21.32 | $21.41 | $21.22 | $21.29 | $15.08 | 295,198 |
| 2018-03-02 | $21.15 | $21.41 | $21.09 | $21.39 | $15.15 | 270,635 |
| 2018-03-01 | $21.51 | $21.67 | $21.18 | $21.26 | $15.06 | 365,732 |
| 2018-02-28 | $21.84 | $21.85 | $21.45 | $21.50 | $15.23 | 429,592 |
| 2018-02-27 | $22.13 | $22.13 | $21.66 | $21.75 | $15.40 | 363,607 |
| 2018-02-26 | $22.00 | $22.16 | $21.94 | $22.06 | $15.62 | 286,252 |
| 2018-02-23 | $21.53 | $21.88 | $21.53 | $21.86 | $15.48 | 292,029 |
| 2018-02-22 | $21.75 | $21.86 | $21.45 | $21.48 | $15.21 | 388,431 |
| 2018-02-21 | $22.01 | $22.13 | $21.63 | $21.64 | $15.33 | 269,060 |
| 2018-02-20 | $22.22 | $22.26 | $21.90 | $21.95 | $15.54 | 287,265 |
| 2018-02-16 | $22.12 | $22.34 | $22.10 | $22.21 | $15.73 | 242,384 |
| 2018-02-15 | $21.77 | $22.14 | $21.77 | $22.12 | $15.67 | 207,392 |
| 2018-02-14 | $21.66 | $21.77 | $21.53 | $21.73 | $15.39 | 332,941 |
| 2018-02-13 | $21.72 | $21.78 | $21.36 | $21.77 | $15.42 | 420,550 |
| 2018-02-12 | $21.47 | $21.86 | $21.30 | $21.82 | $15.34 | 472,836 |
| 2018-02-09 | $21.70 | $21.80 | $21.02 | $21.34 | $15.01 | 504,490 |
| 2018-02-08 | $22.19 | $22.19 | $21.54 | $21.55 | $15.15 | 462,463 |
| 2018-02-07 | $21.92 | $22.44 | $21.91 | $22.08 | $15.53 | 468,467 |
| 2018-02-06 | $21.41 | $21.94 | $21.00 | $21.87 | $15.38 | 632,620 |
| 2018-02-05 | $22.66 | $22.70 | $21.31 | $21.67 | $15.24 | 750,544 |
| 2018-02-02 | $22.82 | $22.82 | $22.62 | $22.76 | $16.00 | 484,165 |
| 2018-02-01 | $22.97 | $23.06 | $22.81 | $22.89 | $16.10 | 314,919 |
| 2018-01-31 | $23.23 | $23.26 | $22.85 | $22.99 | $16.17 | 415,033 |
| 2018-01-30 | $23.01 | $23.11 | $22.99 | $23.01 | $16.18 | 390,673 |
| 2018-01-29 | $23.26 | $23.31 | $23.04 | $23.06 | $16.22 | 378,099 |
| 2018-01-26 | $23.36 | $23.43 | $23.24 | $23.27 | $16.36 | 266,598 |
| 2018-01-25 | $23.29 | $23.42 | $23.24 | $23.29 | $16.38 | 286,191 |
| 2018-01-24 | $23.32 | $23.39 | $23.16 | $23.17 | $16.29 | 332,420 |
| 2018-01-23 | $23.08 | $23.38 | $23.00 | $23.26 | $16.36 | 310,930 |
| 2018-01-22 | $23.19 | $23.19 | $22.89 | $23.09 | $16.24 | 444,733 |
| 2018-01-19 | $23.47 | $23.56 | $23.00 | $23.03 | $16.19 | 372,538 |
| 2018-01-18 | $23.72 | $23.72 | $23.47 | $23.47 | $16.50 | 282,692 |
| 2018-01-17 | $23.96 | $23.99 | $23.68 | $23.68 | $16.65 | 329,093 |
| 2018-01-16 | $24.07 | $24.19 | $23.87 | $23.87 | $16.78 | 265,282 |
| 2018-01-12 | $24.37 | $24.37 | $24.21 | $24.22 | $16.92 | 184,062 |
| 2018-01-11 | $24.29 | $24.50 | $24.27 | $24.40 | $17.05 | 217,193 |
| 2018-01-10 | $24.41 | $24.49 | $24.20 | $24.26 | $16.95 | 321,574 |
| 2018-01-09 | $24.55 | $24.61 | $24.46 | $24.49 | $17.11 | 211,912 |
| 2018-01-08 | $24.30 | $24.55 | $24.30 | $24.49 | $17.11 | 205,364 |
| 2018-01-05 | $24.19 | $24.38 | $24.18 | $24.31 | $16.98 | 196,379 |
| 2018-01-04 | $24.17 | $24.32 | $24.09 | $24.09 | $16.83 | 173,129 |
| 2018-01-03 | $23.90 | $24.10 | $23.90 | $24.05 | $16.80 | 236,587 |
| 2018-01-02 | $24.00 | $24.12 | $23.83 | $23.94 | $16.73 | 359,188 |
| 2017-12-29 | $23.62 | $24.00 | $23.60 | $24.00 | $16.77 | 247,036 |
| 2017-12-28 | $23.55 | $23.60 | $23.39 | $23.44 | $16.38 | 179,262 |
| 2017-12-27 | $23.28 | $23.63 | $23.27 | $23.57 | $16.36 | 192,515 |
| 2017-12-26 | $23.20 | $23.30 | $23.14 | $23.22 | $16.11 | 172,675 |
| 2017-12-22 | $23.18 | $23.28 | $23.13 | $23.27 | $16.15 | 131,229 |
| 2017-12-21 | $23.02 | $23.22 | $22.84 | $23.08 | $16.02 | 240,168 |
| 2017-12-20 | $22.88 | $23.14 | $22.88 | $23.11 | $16.04 | 244,151 |
| 2017-12-19 | $23.21 | $23.27 | $22.85 | $22.86 | $15.86 | 234,998 |
| 2017-12-18 | $23.50 | $23.51 | $23.30 | $23.35 | $16.11 | 155,494 |
| 2017-12-15 | $23.28 | $23.50 | $23.23 | $23.42 | $16.16 | 215,007 |
| 2017-12-14 | $23.16 | $23.31 | $23.15 | $23.28 | $16.06 | 151,990 |
| 2017-12-13 | $23.32 | $23.40 | $23.15 | $23.15 | $15.97 | 145,416 |
| 2017-12-12 | $23.58 | $23.58 | $23.33 | $23.34 | $16.10 | 153,008 |
| 2017-12-11 | $23.36 | $23.63 | $23.36 | $23.63 | $16.30 | 92,850 |
| 2017-12-08 | $23.30 | $23.39 | $23.25 | $23.34 | $16.10 | 130,827 |
| 2017-12-07 | $23.21 | $23.30 | $23.19 | $23.30 | $16.07 | 127,158 |
| 2017-12-06 | $23.13 | $23.31 | $23.07 | $23.28 | $16.06 | 86,848 |
| 2017-12-05 | $23.40 | $23.47 | $23.13 | $23.15 | $15.97 | 140,704 |
| 2017-12-04 | $23.68 | $23.76 | $23.40 | $23.41 | $16.15 | 135,111 |
| 2017-12-01 | $23.43 | $23.60 | $23.42 | $23.59 | $16.27 | 152,332 |
| 2017-11-30 | $23.24 | $23.46 | $23.24 | $23.43 | $16.16 | 242,110 |
| 2017-11-29 | $23.30 | $23.36 | $23.13 | $23.26 | $16.05 | 103,638 |
| 2017-11-28 | $23.15 | $23.32 | $23.15 | $23.29 | $16.07 | 118,266 |
| 2017-11-27 | $23.20 | $23.26 | $23.07 | $23.07 | $15.92 | 95,441 |
| 2017-11-24 | $22.99 | $23.25 | $22.95 | $23.21 | $16.01 | 71,514 |
| 2017-11-22 | $22.80 | $22.97 | $22.80 | $22.89 | $15.79 | 92,074 |
| 2017-11-21 | $22.93 | $22.96 | $22.80 | $22.85 | $15.76 | 108,377 |
| 2017-11-20 | $22.76 | $22.83 | $22.74 | $22.83 | $15.75 | 90,220 |
| 2017-11-17 | $22.81 | $22.84 | $22.72 | $22.80 | $15.73 | 87,878 |
| 2017-11-16 | $22.82 | $22.87 | $22.72 | $22.76 | $15.70 | 109,804 |
| 2017-11-15 | $22.72 | $22.77 | $22.61 | $22.73 | $15.68 | 137,190 |
| 2017-11-14 | $22.92 | $22.97 | $22.63 | $22.77 | $15.71 | 237,162 |
| 2017-11-13 | $23.33 | $23.39 | $22.98 | $23.01 | $15.78 | 232,826 |
| 2017-11-10 | $23.41 | $23.47 | $23.29 | $23.40 | $16.05 | 130,082 |
| 2017-11-09 | $23.38 | $23.50 | $23.37 | $23.49 | $16.11 | 133,500 |
| 2017-11-08 | $23.35 | $23.49 | $23.28 | $23.49 | $16.11 | 119,888 |
| 2017-11-07 | $23.24 | $23.32 | $23.20 | $23.28 | $15.97 | 138,630 |
| 2017-11-06 | $23.11 | $23.25 | $23.08 | $23.19 | $15.90 | 105,182 |
| 2017-11-03 | $23.05 | $23.13 | $22.99 | $23.09 | $15.84 | 81,958 |
| 2017-11-02 | $23.04 | $23.10 | $22.95 | $23.01 | $15.78 | 120,194 |
| 2017-11-01 | $23.31 | $23.31 | $23.01 | $23.07 | $15.82 | 162,692 |
| 2017-10-31 | $23.15 | $23.31 | $23.06 | $23.26 | $15.95 | 266,520 |
| 2017-10-30 | $23.00 | $23.08 | $22.94 | $23.06 | $15.82 | 97,366 |
| 2017-10-27 | $22.94 | $23.03 | $22.81 | $23.00 | $15.77 | 109,451 |
| 2017-10-26 | $22.87 | $22.94 | $22.79 | $22.85 | $15.67 | 145,013 |
| 2017-10-25 | $23.00 | $23.00 | $22.76 | $22.81 | $15.64 | 179,026 |
| 2017-10-24 | $23.08 | $23.14 | $22.98 | $23.01 | $15.78 | 112,247 |
| 2017-10-23 | $23.26 | $23.26 | $23.05 | $23.06 | $15.82 | 97,061 |
| 2017-10-20 | $23.16 | $23.27 | $23.05 | $23.27 | $15.96 | 84,525 |
| 2017-10-19 | $23.05 | $23.18 | $23.01 | $23.18 | $15.90 | 97,471 |
| 2017-10-18 | $23.14 | $23.19 | $23.02 | $23.05 | $15.81 | 115,788 |
| 2017-10-17 | $23.06 | $23.12 | $22.95 | $23.10 | $15.84 | 138,036 |
| 2017-10-16 | $23.34 | $23.34 | $23.22 | $23.25 | $15.85 | 116,030 |
| 2017-10-13 | $23.40 | $23.40 | $23.31 | $23.34 | $15.91 | 135,789 |
| 2017-10-12 | $23.23 | $23.31 | $23.21 | $23.30 | $15.89 | 115,828 |
| 2017-10-11 | $23.18 | $23.24 | $23.16 | $23.24 | $15.85 | 125,999 |
| 2017-10-10 | $23.18 | $23.19 | $23.08 | $23.17 | $15.80 | 150,618 |
| 2017-10-09 | $22.97 | $23.13 | $22.97 | $23.13 | $15.77 | 161,765 |
| 2017-10-06 | $23.08 | $23.08 | $22.93 | $22.99 | $15.68 | 150,112 |
| 2017-10-05 | $23.10 | $23.10 | $23.01 | $23.09 | $15.74 | 135,364 |
| 2017-10-04 | $23.09 | $23.09 | $22.98 | $23.07 | $15.73 | 264,928 |
| 2017-10-03 | $23.05 | $23.16 | $22.96 | $23.16 | $15.79 | 177,841 |
| 2017-10-02 | $22.99 | $23.10 | $22.96 | $23.10 | $15.75 | 180,991 |
| 2017-09-29 | $23.01 | $23.07 | $22.98 | $23.00 | $15.68 | 149,674 |
| 2017-09-28 | $22.93 | $22.99 | $22.88 | $22.92 | $15.63 | 212,318 |
| 2017-09-27 | $23.11 | $23.18 | $22.97 | $23.00 | $15.68 | 180,750 |
| 2017-09-26 | $23.17 | $23.26 | $23.11 | $23.11 | $15.76 | 155,284 |
| 2017-09-25 | $23.26 | $23.29 | $23.16 | $23.16 | $15.79 | 144,736 |
| 2017-09-22 | $23.42 | $23.42 | $23.27 | $23.28 | $15.87 | 133,737 |
| 2017-09-21 | $23.53 | $23.53 | $23.41 | $23.46 | $16.00 | 117,755 |
| 2017-09-20 | $23.47 | $23.54 | $23.36 | $23.43 | $15.98 | 96,352 |
| 2017-09-19 | $23.46 | $23.51 | $23.33 | $23.51 | $15.94 | 128,266 |
| 2017-09-18 | $23.67 | $23.69 | $23.55 | $23.61 | $15.92 | 138,032 |
| 2017-09-15 | $23.59 | $23.66 | $23.53 | $23.66 | $15.95 | 82,466 |
| 2017-09-14 | $23.49 | $23.63 | $23.46 | $23.62 | $15.92 | 116,179 |
| 2017-09-13 | $23.68 | $23.68 | $23.43 | $23.47 | $15.82 | 208,891 |
| 2017-09-12 | $23.70 | $23.79 | $23.60 | $23.76 | $16.02 | 177,009 |
| 2017-09-11 | $23.69 | $23.73 | $23.61 | $23.69 | $15.97 | 158,110 |
| 2017-09-08 | $23.55 | $23.66 | $23.52 | $23.57 | $15.89 | 113,951 |
| 2017-09-07 | $23.58 | $23.59 | $23.47 | $23.54 | $15.87 | 120,576 |
| 2017-09-06 | $23.38 | $23.50 | $23.38 | $23.43 | $15.80 | 114,003 |
| 2017-09-05 | $23.50 | $23.61 | $23.36 | $23.37 | $15.75 | 170,194 |
| 2017-09-01 | $23.53 | $23.69 | $23.53 | $23.53 | $15.86 | 150,727 |
| 2017-08-31 | $23.38 | $23.53 | $23.31 | $23.53 | $15.86 | 161,422 |
| 2017-08-30 | $23.26 | $23.32 | $23.20 | $23.30 | $15.71 | 133,978 |
| 2017-08-29 | $23.25 | $23.36 | $23.19 | $23.33 | $15.73 | 108,659 |
| 2017-08-28 | $23.27 | $23.35 | $23.16 | $23.28 | $15.69 | 145,720 |
| 2017-08-25 | $23.37 | $23.37 | $23.25 | $23.32 | $15.72 | 166,535 |
| 2017-08-24 | $23.09 | $23.30 | $23.08 | $23.28 | $15.69 | 185,320 |
| 2017-08-23 | $22.99 | $23.15 | $22.92 | $23.15 | $15.61 | 157,347 |
| 2017-08-22 | $22.86 | $22.99 | $22.84 | $22.99 | $15.50 | 135,784 |
| 2017-08-21 | $22.80 | $22.90 | $22.77 | $22.79 | $15.36 | 120,222 |
| 2017-08-18 | $22.76 | $22.87 | $22.74 | $22.81 | $15.38 | 131,563 |
| 2017-08-17 | $23.07 | $23.14 | $22.77 | $22.77 | $15.35 | 210,175 |
| 2017-08-16 | $22.98 | $23.09 | $22.97 | $23.05 | $15.54 | 167,356 |
| 2017-08-15 | $22.88 | $23.00 | $22.87 | $22.97 | $15.49 | 132,409 |
| 2017-08-14 | $22.74 | $23.05 | $22.74 | $23.05 | $15.45 | 138,358 |
| 2017-08-11 | $22.37 | $22.74 | $22.22 | $22.68 | $15.20 | 302,315 |
| 2017-08-10 | $23.00 | $23.08 | $22.49 | $22.55 | $15.11 | 284,895 |
| 2017-08-09 | $23.16 | $23.21 | $23.06 | $23.09 | $15.48 | 142,264 |
| 2017-08-08 | $23.27 | $23.32 | $23.21 | $23.22 | $15.56 | 146,176 |
| 2017-08-07 | $23.25 | $23.37 | $23.23 | $23.32 | $15.63 | 153,686 |
| 2017-08-04 | $23.27 | $23.37 | $23.24 | $23.28 | $15.60 | 163,092 |
| 2017-08-03 | $23.32 | $23.38 | $23.27 | $23.32 | $15.63 | 185,737 |
| 2017-08-02 | $23.31 | $23.44 | $23.29 | $23.41 | $15.69 | 149,683 |
| 2017-08-01 | $23.37 | $23.38 | $23.30 | $23.38 | $15.67 | 172,182 |
| 2017-07-31 | $23.30 | $23.35 | $23.16 | $23.32 | $15.63 | 259,771 |
| 2017-07-28 | $23.08 | $23.22 | $22.99 | $23.13 | $15.50 | 286,132 |
| 2017-07-27 | $23.33 | $23.40 | $23.14 | $23.18 | $15.54 | 228,400 |
| 2017-07-26 | $23.22 | $23.38 | $23.22 | $23.32 | $15.63 | 144,160 |
| 2017-07-25 | $23.36 | $23.42 | $23.20 | $23.22 | $15.56 | 174,492 |
| 2017-07-24 | $23.26 | $23.41 | $23.22 | $23.37 | $15.66 | 156,372 |
| 2017-07-21 | $23.08 | $23.36 | $23.08 | $23.30 | $15.62 | 267,934 |
| 2017-07-20 | $23.05 | $23.14 | $23.02 | $23.04 | $15.44 | 170,944 |
| 2017-07-19 | $23.02 | $23.10 | $22.89 | $23.04 | $15.44 | 242,660 |
| 2017-07-18 | $22.96 | $23.08 | $22.92 | $22.97 | $15.40 | 152,216 |
| 2017-07-17 | $23.10 | $23.19 | $23.04 | $23.09 | $15.39 | 207,878 |
| 2017-07-14 | $23.04 | $23.19 | $23.03 | $23.09 | $15.39 | 232,241 |
| 2017-07-13 | $23.04 | $23.21 | $22.99 | $22.99 | $15.32 | 180,544 |
| 2017-07-12 | $22.91 | $23.13 | $22.91 | $23.01 | $15.33 | 158,346 |
| 2017-07-11 | $23.00 | $23.12 | $22.79 | $22.87 | $15.24 | 227,075 |
| 2017-07-10 | $23.08 | $23.19 | $23.04 | $23.05 | $15.36 | 176,762 |
| 2017-07-07 | $23.26 | $23.30 | $23.07 | $23.07 | $15.37 | 169,591 |
| 2017-07-06 | $23.23 | $23.36 | $23.15 | $23.16 | $15.43 | 161,007 |
| 2017-07-05 | $23.63 | $23.66 | $23.23 | $23.27 | $15.51 | 304,046 |
| 2017-07-03 | $23.64 | $23.76 | $23.55 | $23.61 | $15.73 | 132,719 |
| 2017-06-30 | $23.52 | $23.71 | $23.36 | $23.63 | $15.75 | 232,202 |
| 2017-06-29 | $23.32 | $23.48 | $23.27 | $23.47 | $15.64 | 152,309 |
| 2017-06-28 | $23.40 | $23.47 | $23.21 | $23.43 | $15.61 | 155,572 |
| 2017-06-27 | $23.47 | $23.55 | $23.32 | $23.32 | $15.54 | 160,784 |
| 2017-06-26 | $23.40 | $23.52 | $23.37 | $23.38 | $15.58 | 143,968 |
| 2017-06-23 | $23.35 | $23.47 | $23.16 | $23.36 | $15.57 | 186,235 |
| 2017-06-22 | $23.53 | $23.53 | $23.35 | $23.37 | $15.57 | 121,244 |
| 2017-06-21 | $23.40 | $23.52 | $23.36 | $23.39 | $15.59 | 145,343 |
| 2017-06-20 | $23.60 | $23.60 | $23.38 | $23.45 | $15.63 | 142,992 |
| 2017-06-19 | $23.78 | $23.93 | $23.72 | $23.80 | $15.77 | 164,492 |
| 2017-06-16 | $23.66 | $23.79 | $23.60 | $23.75 | $15.74 | 121,368 |
| 2017-06-15 | $23.61 | $23.65 | $23.46 | $23.60 | $15.64 | 129,228 |
| 2017-06-14 | $23.69 | $23.73 | $23.56 | $23.62 | $15.65 | 219,404 |
| 2017-06-13 | $23.57 | $23.69 | $23.53 | $23.62 | $15.65 | 173,787 |
| 2017-06-12 | $23.53 | $23.70 | $23.42 | $23.55 | $15.60 | 136,408 |
| 2017-06-09 | $23.45 | $23.68 | $23.45 | $23.55 | $15.60 | 158,606 |
| 2017-06-08 | $23.49 | $23.60 | $23.31 | $23.56 | $15.61 | 210,348 |
| 2017-06-07 | $23.56 | $23.63 | $23.52 | $23.54 | $15.60 | 123,102 |
| 2017-06-06 | $23.50 | $23.64 | $23.40 | $23.60 | $15.64 | 189,613 |
| 2017-06-05 | $23.39 | $23.57 | $23.24 | $23.57 | $15.62 | 166,392 |
| 2017-06-02 | $23.35 | $23.41 | $23.34 | $23.40 | $15.50 | 129,543 |
| 2017-06-01 | $23.19 | $23.37 | $23.18 | $23.26 | $15.41 | 216,284 |
| 2017-05-31 | $23.15 | $23.29 | $23.10 | $23.11 | $15.31 | 317,724 |
| 2017-05-30 | $23.05 | $23.22 | $22.94 | $23.01 | $15.25 | 210,299 |
| 2017-05-26 | $23.15 | $23.20 | $22.95 | $22.99 | $15.23 | 216,865 |
| 2017-05-25 | $23.17 | $23.35 | $23.08 | $23.16 | $15.35 | 241,339 |
| 2017-05-24 | $22.98 | $23.11 | $22.93 | $23.08 | $15.29 | 160,090 |
| 2017-05-23 | $22.67 | $23.00 | $22.60 | $22.91 | $15.18 | 169,317 |
| 2017-05-22 | $22.69 | $22.80 | $22.49 | $22.62 | $14.99 | 127,609 |
| 2017-05-19 | $22.39 | $22.72 | $22.30 | $22.61 | $14.98 | 144,081 |
| 2017-05-18 | $22.20 | $22.34 | $21.99 | $22.31 | $14.78 | 307,910 |
| 2017-05-17 | $22.80 | $22.82 | $22.29 | $22.31 | $14.78 | 209,579 |
| 2017-05-16 | $23.02 | $23.05 | $22.76 | $22.80 | $15.11 | 190,884 |
| 2017-05-15 | $22.94 | $23.13 | $22.93 | $23.08 | $15.20 | 250,786 |
| 2017-05-12 | $22.86 | $22.94 | $22.80 | $22.89 | $15.08 | 104,542 |
| 2017-05-11 | $22.88 | $22.90 | $22.80 | $22.82 | $15.03 | 112,569 |
| 2017-05-10 | $22.83 | $22.94 | $22.78 | $22.91 | $15.09 | 159,535 |
| 2017-05-09 | $22.87 | $22.90 | $22.76 | $22.80 | $15.02 | 170,319 |
| 2017-05-08 | $22.89 | $22.93 | $22.75 | $22.84 | $15.04 | 163,467 |
| 2017-05-05 | $22.75 | $22.95 | $22.70 | $22.94 | $15.11 | 134,223 |
| 2017-05-04 | $22.81 | $22.91 | $22.55 | $22.76 | $14.99 | 172,591 |
| 2017-05-03 | $22.72 | $22.87 | $22.71 | $22.83 | $15.04 | 157,636 |
| 2017-05-02 | $22.72 | $22.79 | $22.70 | $22.78 | $15.01 | 124,994 |
| 2017-05-01 | $22.83 | $22.85 | $22.67 | $22.71 | $14.96 | 203,596 |
| 2017-04-28 | $22.67 | $22.78 | $22.62 | $22.76 | $14.99 | 198,283 |
| 2017-04-27 | $22.43 | $22.64 | $22.38 | $22.64 | $14.91 | 155,876 |
| 2017-04-26 | $22.47 | $22.47 | $22.34 | $22.42 | $14.77 | 152,931 |
| 2017-04-25 | $22.25 | $22.49 | $22.22 | $22.45 | $14.79 | 192,423 |
| 2017-04-24 | $22.22 | $22.32 | $22.14 | $22.28 | $14.68 | 173,592 |
| 2017-04-21 | $22.13 | $22.19 | $22.02 | $22.14 | $14.58 | 155,070 |
| 2017-04-20 | $22.09 | $22.19 | $21.93 | $22.17 | $14.60 | 192,556 |
| 2017-04-19 | $22.09 | $22.11 | $22.00 | $22.11 | $14.56 | 146,567 |
| 2017-04-18 | $21.94 | $22.09 | $21.90 | $22.08 | $14.54 | 174,304 |
| 2017-04-17 | $21.92 | $22.06 | $21.92 | $22.05 | $14.44 | 170,768 |
| 2017-04-13 | $22.06 | $22.06 | $21.85 | $21.95 | $14.37 | 215,819 |
| 2017-04-12 | $22.04 | $22.10 | $22.00 | $22.01 | $14.41 | 253,637 |
| 2017-04-11 | $21.99 | $22.10 | $21.97 | $22.00 | $14.40 | 225,407 |
| 2017-04-10 | $21.96 | $22.06 | $21.91 | $21.94 | $14.36 | 196,221 |
| 2017-04-07 | $21.88 | $21.99 | $21.79 | $21.93 | $14.36 | 174,548 |
| 2017-04-06 | $21.78 | $21.91 | $21.68 | $21.90 | $14.34 | 226,957 |
| 2017-04-05 | $21.69 | $21.75 | $21.66 | $21.73 | $14.23 | 197,282 |
| 2017-04-04 | $21.55 | $21.63 | $21.52 | $21.62 | $14.16 | 167,745 |
| 2017-04-03 | $21.55 | $21.60 | $21.47 | $21.57 | $14.12 | 168,841 |
| 2017-03-31 | $21.50 | $21.60 | $21.46 | $21.55 | $14.11 | 220,267 |
| 2017-03-30 | $21.42 | $21.46 | $21.37 | $21.46 | $14.05 | 133,195 |
| 2017-03-29 | $21.33 | $21.45 | $21.30 | $21.43 | $14.03 | 253,186 |
| 2017-03-28 | $21.26 | $21.35 | $21.23 | $21.31 | $13.95 | 221,446 |
| 2017-03-27 | $21.16 | $21.25 | $21.07 | $21.25 | $13.91 | 155,153 |
| 2017-03-24 | $21.10 | $21.23 | $21.10 | $21.20 | $13.88 | 164,966 |
| 2017-03-23 | $20.98 | $21.18 | $20.96 | $21.08 | $13.80 | 232,213 |
| 2017-03-22 | $20.97 | $21.05 | $20.92 | $21.00 | $13.75 | 149,587 |
| 2017-03-21 | $21.17 | $21.17 | $20.91 | $20.97 | $13.73 | 202,722 |
| 2017-03-20 | $21.19 | $21.25 | $21.12 | $21.24 | $13.82 | 146,605 |
| 2017-03-17 | $21.14 | $21.23 | $21.10 | $21.20 | $13.79 | 155,163 |
| 2017-03-16 | $21.05 | $21.11 | $20.97 | $21.09 | $13.72 | 171,266 |
| 2017-03-15 | $20.85 | $21.07 | $20.81 | $21.05 | $13.69 | 176,788 |
| 2017-03-14 | $20.81 | $20.86 | $20.74 | $20.82 | $13.54 | 126,040 |
| 2017-03-13 | $20.77 | $20.88 | $20.76 | $20.85 | $13.56 | 171,328 |
| 2017-03-10 | $20.75 | $20.84 | $20.66 | $20.70 | $13.47 | 161,920 |
| 2017-03-09 | $20.83 | $20.84 | $20.61 | $20.71 | $13.47 | 221,126 |
| 2017-03-08 | $20.98 | $21.06 | $20.89 | $20.89 | $13.59 | 256,871 |
| 2017-03-07 | $20.99 | $21.13 | $20.95 | $20.97 | $13.64 | 191,091 |
| 2017-03-06 | $21.17 | $21.17 | $21.01 | $21.05 | $13.69 | 181,036 |
| 2017-03-03 | $21.00 | $21.24 | $20.89 | $21.23 | $13.81 | 140,875 |
| 2017-03-02 | $21.18 | $21.29 | $21.00 | $21.00 | $13.66 | 154,726 |
| 2017-03-01 | $21.11 | $21.28 | $21.03 | $21.27 | $13.84 | 276,169 |
| 2017-02-28 | $20.97 | $21.05 | $20.88 | $21.05 | $13.69 | 207,847 |
| 2017-02-27 | $20.85 | $20.94 | $20.83 | $20.94 | $13.62 | 203,600 |
| 2017-02-24 | $20.82 | $20.92 | $20.78 | $20.85 | $13.56 | 156,879 |
| 2017-02-23 | $20.88 | $20.95 | $20.82 | $20.94 | $13.62 | 269,583 |
| 2017-02-22 | $20.72 | $20.81 | $20.72 | $20.81 | $13.54 | 149,558 |
| 2017-02-21 | $20.65 | $20.81 | $20.65 | $20.77 | $13.51 | 200,788 |
| 2017-02-17 | $20.70 | $20.72 | $20.63 | $20.65 | $13.43 | 167,455 |
| 2017-02-16 | $20.74 | $20.82 | $20.63 | $20.75 | $13.50 | 211,067 |
| 2017-02-15 | $20.80 | $20.80 | $20.70 | $20.77 | $13.51 | 313,787 |
| 2017-02-14 | $20.80 | $20.87 | $20.68 | $20.86 | $13.57 | 269,958 |
| 2017-02-13 | $20.87 | $20.95 | $20.85 | $20.94 | $13.54 | 245,494 |
| 2017-02-10 | $20.85 | $20.91 | $20.83 | $20.87 | $13.49 | 159,788 |
| 2017-02-09 | $20.77 | $20.88 | $20.71 | $20.84 | $13.47 | 234,855 |
| 2017-02-08 | $20.65 | $20.71 | $20.64 | $20.71 | $13.39 | 288,414 |
| 2017-02-07 | $20.63 | $20.67 | $20.60 | $20.64 | $13.34 | 135,858 |
| 2017-02-06 | $20.64 | $20.67 | $20.57 | $20.66 | $13.35 | 186,590 |
| 2017-02-03 | $20.60 | $20.69 | $20.57 | $20.67 | $13.36 | 299,663 |
| 2017-02-02 | $20.45 | $20.55 | $20.41 | $20.54 | $13.28 | 201,716 |
| 2017-02-01 | $20.60 | $20.60 | $20.45 | $20.50 | $13.25 | 237,770 |
| 2017-01-31 | $20.48 | $20.56 | $20.45 | $20.56 | $13.29 | 270,578 |
| 2017-01-30 | $20.50 | $20.54 | $20.42 | $20.46 | $13.23 | 209,317 |
| 2017-01-27 | $20.66 | $20.66 | $20.53 | $20.55 | $13.28 | 173,893 |
| 2017-01-26 | $20.56 | $20.62 | $20.50 | $20.62 | $13.33 | 285,325 |
| 2017-01-25 | $20.42 | $20.55 | $20.39 | $20.55 | $13.28 | 289,758 |
| 2017-01-24 | $20.25 | $20.40 | $20.23 | $20.38 | $13.17 | 269,141 |
| 2017-01-23 | $20.24 | $20.28 | $20.20 | $20.25 | $13.09 | 181,789 |
| 2017-01-20 | $20.17 | $20.22 | $20.11 | $20.19 | $13.05 | 262,433 |
| 2017-01-19 | $20.15 | $20.19 | $20.02 | $20.10 | $12.99 | 247,496 |
| 2017-01-18 | $20.16 | $20.22 | $20.06 | $20.22 | $13.07 | 359,787 |
| 2017-01-17 | $20.05 | $20.16 | $20.04 | $20.14 | $13.02 | 361,708 |
| 2017-01-13 | $20.01 | $20.05 | $19.92 | $20.04 | $12.87 | 335,247 |
| 2017-01-12 | $20.03 | $20.04 | $19.86 | $20.01 | $12.85 | 380,955 |
| 2017-01-11 | $19.89 | $20.05 | $19.81 | $20.03 | $12.86 | 311,307 |
| 2017-01-10 | $19.86 | $19.91 | $19.77 | $19.89 | $12.77 | 274,032 |
| 2017-01-09 | $19.81 | $19.90 | $19.75 | $19.83 | $12.73 | 268,279 |
| 2017-01-06 | $19.62 | $19.85 | $19.62 | $19.78 | $12.70 | 495,458 |
| 2017-01-05 | $19.47 | $19.67 | $19.42 | $19.67 | $12.63 | 417,712 |
| 2017-01-04 | $19.40 | $19.48 | $19.39 | $19.41 | $12.46 | 421,425 |
| 2017-01-03 | $19.39 | $19.48 | $19.36 | $19.40 | $12.46 | 385,677 |
| 2016-12-30 | $19.53 | $19.58 | $19.34 | $19.36 | $12.43 | 306,727 |
| 2016-12-29 | $19.31 | $19.44 | $19.31 | $19.37 | $12.44 | 256,580 |
| 2016-12-28 | $19.39 | $19.46 | $19.29 | $19.34 | $12.42 | 208,588 |
| 2016-12-27 | $19.84 | $19.94 | $19.77 | $19.82 | $12.45 | 288,380 |
| 2016-12-23 | $19.86 | $19.92 | $19.70 | $19.82 | $12.45 | 324,181 |
| 2016-12-22 | $19.92 | $19.92 | $19.78 | $19.79 | $12.43 | 379,523 |
| 2016-12-21 | $19.79 | $19.93 | $19.79 | $19.85 | $12.47 | 299,521 |
| 2016-12-20 | $19.80 | $19.85 | $19.76 | $19.80 | $12.44 | 293,488 |
| 2016-12-19 | $19.85 | $19.85 | $19.77 | $19.80 | $12.44 | 258,892 |
| 2016-12-16 | $19.92 | $19.92 | $19.72 | $19.79 | $12.43 | 242,265 |
| 2016-12-15 | $20.01 | $20.03 | $19.82 | $19.84 | $12.46 | 317,409 |
| 2016-12-14 | $20.01 | $20.11 | $19.91 | $20.05 | $12.59 | 283,884 |
| 2016-12-13 | $19.75 | $20.05 | $19.70 | $20.03 | $12.58 | 319,009 |
| 2016-12-12 | $19.57 | $19.79 | $19.57 | $19.65 | $12.34 | 208,743 |
| 2016-12-09 | $19.87 | $19.92 | $19.55 | $19.57 | $12.29 | 307,911 |
| 2016-12-08 | $19.82 | $19.96 | $19.80 | $19.86 | $12.39 | 303,824 |
| 2016-12-07 | $19.86 | $19.91 | $19.81 | $19.85 | $12.38 | 262,933 |
| 2016-12-06 | $19.84 | $19.87 | $19.79 | $19.80 | $12.35 | 174,127 |
| 2016-12-05 | $19.81 | $19.84 | $19.76 | $19.82 | $12.36 | 224,168 |
| 2016-12-02 | $19.76 | $19.80 | $19.70 | $19.76 | $12.33 | 202,684 |
| 2016-12-01 | $19.68 | $19.80 | $19.62 | $19.77 | $12.33 | 258,287 |
| 2016-11-30 | $19.77 | $19.88 | $19.67 | $19.69 | $12.28 | 326,199 |
| 2016-11-29 | $19.74 | $19.83 | $19.71 | $19.83 | $12.37 | 199,398 |
| 2016-11-28 | $19.87 | $19.92 | $19.73 | $19.73 | $12.31 | 225,105 |
| 2016-11-25 | $19.63 | $19.83 | $19.63 | $19.83 | $12.37 | 177,173 |
| 2016-11-23 | $19.71 | $19.81 | $19.50 | $19.51 | $12.17 | 282,113 |
| 2016-11-22 | $19.76 | $19.85 | $19.75 | $19.82 | $12.36 | 185,272 |
| 2016-11-21 | $19.74 | $19.74 | $19.57 | $19.67 | $12.27 | 245,179 |
| 2016-11-18 | $19.72 | $19.80 | $19.60 | $19.63 | $12.25 | 225,961 |
| 2016-11-17 | $19.64 | $19.80 | $19.60 | $19.76 | $12.33 | 200,789 |
| 2016-11-16 | $19.54 | $19.61 | $19.35 | $19.60 | $12.23 | 152,881 |
| 2016-11-15 | $19.21 | $19.60 | $19.21 | $19.59 | $12.14 | 269,196 |
| 2016-11-14 | $19.65 | $19.65 | $19.10 | $19.17 | $11.88 | 351,976 |
| 2016-11-11 | $19.93 | $19.94 | $19.50 | $19.69 | $12.20 | 415,542 |
| 2016-11-10 | $20.25 | $20.28 | $19.91 | $20.10 | $12.45 | 441,585 |
| 2016-11-09 | $19.53 | $20.46 | $19.37 | $20.39 | $12.63 | 790,417 |
| 2016-11-08 | $19.50 | $19.74 | $19.50 | $19.64 | $12.17 | 165,808 |
| 2016-11-07 | $19.51 | $19.59 | $19.45 | $19.56 | $12.12 | 313,111 |
| 2016-11-04 | $19.39 | $19.52 | $19.35 | $19.40 | $12.02 | 164,847 |
| 2016-11-03 | $19.52 | $19.55 | $19.32 | $19.41 | $12.03 | 234,797 |
| 2016-11-02 | $20.39 | $20.45 | $19.53 | $19.56 | $12.12 | 407,269 |
| 2016-11-01 | $20.69 | $20.69 | $20.40 | $20.49 | $12.70 | 172,266 |
| 2016-10-31 | $20.52 | $20.70 | $20.50 | $20.70 | $12.83 | 144,902 |
| 2016-10-28 | $20.60 | $20.67 | $20.40 | $20.49 | $12.70 | 103,426 |
| 2016-10-27 | $20.72 | $20.72 | $20.59 | $20.70 | $12.83 | 104,172 |
| 2016-10-26 | $20.62 | $20.77 | $20.55 | $20.72 | $12.84 | 134,913 |
| 2016-10-25 | $20.63 | $20.71 | $20.61 | $20.67 | $12.81 | 85,117 |
| 2016-10-24 | $20.67 | $20.70 | $20.55 | $20.65 | $12.79 | 97,302 |
| 2016-10-21 | $20.57 | $20.61 | $20.50 | $20.58 | $12.75 | 101,709 |
| 2016-10-20 | $20.60 | $20.67 | $20.54 | $20.64 | $12.79 | 102,719 |
| 2016-10-19 | $20.50 | $20.67 | $20.44 | $20.67 | $12.81 | 103,744 |
| 2016-10-18 | $20.52 | $20.70 | $20.41 | $20.41 | $12.65 | 130,606 |
| 2016-10-17 | $20.58 | $20.64 | $20.50 | $20.54 | $12.64 | 116,808 |
| 2016-10-14 | $20.59 | $20.66 | $20.51 | $20.58 | $12.67 | 225,532 |
| 2016-10-13 | $20.59 | $20.62 | $20.51 | $20.61 | $12.69 | 205,882 |
| 2016-10-12 | $20.63 | $20.72 | $20.59 | $20.69 | $12.74 | 125,589 |
| 2016-10-11 | $20.68 | $20.74 | $20.51 | $20.61 | $12.69 | 173,984 |
| 2016-10-10 | $20.65 | $20.77 | $20.65 | $20.74 | $12.77 | 134,897 |
| 2016-10-07 | $20.91 | $21.00 | $20.65 | $20.68 | $12.73 | 215,966 |
| 2016-10-06 | $20.85 | $20.95 | $20.78 | $20.91 | $12.87 | 155,434 |
| 2016-10-05 | $21.21 | $21.24 | $20.78 | $20.91 | $12.87 | 338,841 |
| 2016-10-04 | $21.62 | $21.62 | $21.17 | $21.34 | $13.14 | 188,580 |
| 2016-10-03 | $21.45 | $21.64 | $21.30 | $21.63 | $13.31 | 281,657 |
| 2016-09-30 | $21.27 | $21.60 | $21.24 | $21.54 | $13.26 | 314,230 |
| 2016-09-29 | $21.25 | $21.37 | $21.02 | $21.36 | $13.15 | 248,676 |
| 2016-09-28 | $21.24 | $21.35 | $21.03 | $21.25 | $13.08 | 141,960 |
| 2016-09-27 | $21.06 | $21.30 | $21.06 | $21.23 | $13.07 | 229,048 |
| 2016-09-26 | $21.03 | $21.12 | $20.96 | $21.00 | $12.93 | 181,881 |
| 2016-09-23 | $21.18 | $21.28 | $21.05 | $21.05 | $12.96 | 237,019 |
| 2016-09-22 | $21.21 | $21.36 | $21.17 | $21.21 | $13.06 | 269,537 |
| 2016-09-21 | $20.90 | $21.06 | $20.73 | $21.03 | $12.95 | 249,996 |
| 2016-09-20 | $21.08 | $21.12 | $20.93 | $20.94 | $12.89 | 134,259 |
| 2016-09-19 | $21.38 | $21.45 | $21.26 | $21.29 | $12.86 | 158,234 |
| 2016-09-16 | $21.20 | $21.34 | $21.15 | $21.28 | $12.85 | 205,186 |
| 2016-09-15 | $21.06 | $21.15 | $21.06 | $21.13 | $12.76 | 92,927 |
| 2016-09-14 | $21.10 | $21.23 | $21.06 | $21.09 | $12.74 | 99,642 |
| 2016-09-13 | $21.32 | $21.32 | $21.06 | $21.13 | $12.76 | 141,781 |
| 2016-09-12 | $21.36 | $21.46 | $21.16 | $21.44 | $12.95 | 151,405 |
| 2016-09-09 | $21.96 | $21.96 | $21.45 | $21.50 | $12.99 | 176,680 |
| 2016-09-08 | $21.75 | $22.14 | $21.75 | $22.14 | $13.37 | 151,898 |
| 2016-09-07 | $21.76 | $21.83 | $21.67 | $21.82 | $13.18 | 145,842 |
| 2016-09-06 | $21.59 | $21.75 | $21.53 | $21.74 | $13.13 | 80,948 |
| 2016-09-02 | $21.28 | $21.50 | $21.28 | $21.49 | $12.98 | 115,862 |
| 2016-09-01 | $21.39 | $21.45 | $21.16 | $21.19 | $12.80 | 183,549 |
| 2016-08-31 | $21.45 | $21.46 | $21.31 | $21.34 | $12.89 | 116,247 |
| 2016-08-30 | $21.60 | $21.67 | $21.45 | $21.46 | $12.96 | 106,164 |
| 2016-08-29 | $21.53 | $21.69 | $21.43 | $21.59 | $13.04 | 176,186 |
| 2016-08-26 | $21.67 | $21.76 | $21.43 | $21.59 | $13.04 | 128,750 |
| 2016-08-25 | $21.60 | $21.70 | $21.57 | $21.63 | $13.06 | 74,443 |
| 2016-08-24 | $21.71 | $21.71 | $21.48 | $21.66 | $13.08 | 134,039 |
| 2016-08-23 | $21.61 | $21.72 | $21.60 | $21.65 | $13.08 | 208,158 |
| 2016-08-22 | $21.51 | $21.61 | $21.47 | $21.61 | $13.05 | 112,549 |
| 2016-08-19 | $21.58 | $21.58 | $21.43 | $21.54 | $13.01 | 104,365 |
| 2016-08-18 | $21.43 | $21.61 | $21.43 | $21.60 | $13.05 | 152,538 |
| 2016-08-17 | $21.36 | $21.49 | $21.17 | $21.47 | $12.97 | 374,924 |
| 2016-08-16 | $21.45 | $21.49 | $21.29 | $21.34 | $12.89 | 234,327 |
| 2016-08-15 | $21.63 | $21.63 | $21.45 | $21.52 | $13.00 | 261,682 |
| 2016-08-12 | $21.48 | $21.54 | $21.33 | $21.51 | $12.99 | 122,581 |
| 2016-08-11 | $21.38 | $21.46 | $21.30 | $21.44 | $12.95 | 118,739 |
| 2016-08-10 | $21.30 | $21.37 | $21.22 | $21.31 | $12.87 | 103,592 |
| 2016-08-09 | $21.18 | $21.31 | $21.15 | $21.29 | $12.86 | 113,269 |
| 2016-08-08 | $21.26 | $21.37 | $21.16 | $21.23 | $12.82 | 138,028 |
| 2016-08-05 | $21.45 | $21.46 | $21.17 | $21.23 | $12.82 | 164,523 |
| 2016-08-04 | $21.38 | $21.48 | $21.32 | $21.47 | $12.97 | 121,589 |
| 2016-08-03 | $21.24 | $21.41 | $21.12 | $21.39 | $12.92 | 175,501 |
| 2016-08-02 | $21.43 | $21.46 | $21.19 | $21.23 | $12.82 | 191,141 |
| 2016-08-01 | $21.60 | $21.61 | $21.41 | $21.41 | $12.93 | 205,833 |
| 2016-07-29 | $21.58 | $21.65 | $21.53 | $21.61 | $13.05 | 93,737 |
| 2016-07-28 | $21.43 | $21.56 | $21.40 | $21.54 | $13.01 | 142,451 |
| 2016-07-27 | $21.58 | $21.58 | $21.29 | $21.44 | $12.95 | 190,681 |
| 2016-07-26 | $21.57 | $21.59 | $21.45 | $21.50 | $12.99 | 154,946 |
| 2016-07-25 | $21.52 | $21.62 | $21.46 | $21.55 | $13.02 | 143,648 |
| 2016-07-22 | $21.40 | $21.52 | $21.40 | $21.52 | $13.00 | 99,468 |
| 2016-07-21 | $21.48 | $21.48 | $21.35 | $21.39 | $12.92 | 159,340 |
| 2016-07-20 | $21.37 | $21.49 | $21.30 | $21.48 | $12.97 | 123,687 |
| 2016-07-19 | $21.31 | $21.37 | $21.22 | $21.25 | $12.84 | 138,421 |
| 2016-07-18 | $21.30 | $21.50 | $21.26 | $21.29 | $12.86 | 172,023 |
| 2016-07-15 | $21.36 | $21.41 | $21.23 | $21.23 | $12.82 | 144,800 |
| 2016-07-14 | $21.36 | $21.45 | $21.29 | $21.43 | $12.94 | 160,318 |
| 2016-07-13 | $21.25 | $21.32 | $21.22 | $21.25 | $12.84 | 165,925 |
| 2016-07-12 | $21.38 | $21.45 | $21.22 | $21.24 | $12.83 | 182,593 |
| 2016-07-11 | $21.18 | $21.39 | $21.16 | $21.28 | $12.85 | 219,839 |
| 2016-07-08 | $21.17 | $21.31 | $21.14 | $21.18 | $12.79 | 187,115 |
| 2016-07-07 | $21.26 | $21.37 | $20.99 | $21.11 | $12.75 | 170,308 |
| 2016-07-06 | $21.02 | $21.38 | $21.02 | $21.27 | $12.85 | 153,318 |
| 2016-07-05 | $21.56 | $21.65 | $21.00 | $21.11 | $12.75 | 347,649 |
| 2016-07-01 | $21.42 | $21.74 | $21.35 | $21.71 | $13.11 | 323,157 |
| 2016-06-30 | $21.07 | $21.48 | $20.94 | $21.42 | $12.94 | 356,896 |
| 2016-06-29 | $20.56 | $20.94 | $20.49 | $20.94 | $12.65 | 201,507 |
| 2016-06-28 | $20.38 | $20.48 | $20.26 | $20.41 | $12.33 | 169,697 |
| 2016-06-27 | $20.49 | $20.49 | $20.00 | $20.17 | $12.18 | 342,198 |
| 2016-06-24 | $20.17 | $20.72 | $20.17 | $20.54 | $12.41 | 319,428 |
| 2016-06-23 | $20.75 | $20.85 | $20.75 | $20.79 | $12.56 | 130,974 |
| 2016-06-22 | $20.74 | $20.75 | $20.65 | $20.69 | $12.50 | 107,155 |
| 2016-06-21 | $20.72 | $20.76 | $20.66 | $20.70 | $12.50 | 112,606 |
| 2016-06-20 | $20.73 | $20.77 | $20.58 | $20.68 | $12.49 | 111,987 |
| 2016-06-17 | $20.82 | $20.93 | $20.75 | $20.88 | $12.37 | 112,483 |
| 2016-06-16 | $20.54 | $20.75 | $20.46 | $20.74 | $12.29 | 155,031 |
| 2016-06-15 | $20.71 | $20.77 | $20.47 | $20.62 | $12.22 | 196,377 |
| 2016-06-14 | $20.50 | $20.75 | $20.40 | $20.72 | $12.28 | 103,862 |
| 2016-06-13 | $20.77 | $20.82 | $20.50 | $20.52 | $12.16 | 158,429 |
| 2016-06-10 | $21.03 | $21.11 | $20.83 | $20.91 | $12.39 | 148,488 |
| 2016-06-09 | $21.20 | $21.24 | $21.09 | $21.20 | $12.56 | 125,416 |
| 2016-06-08 | $21.15 | $21.34 | $21.11 | $21.28 | $12.61 | 187,903 |
| 2016-06-07 | $20.75 | $21.09 | $20.75 | $21.06 | $12.48 | 203,641 |
| 2016-06-06 | $20.56 | $20.74 | $20.54 | $20.73 | $12.28 | 259,965 |
| 2016-06-03 | $20.41 | $20.48 | $20.40 | $20.48 | $12.14 | 219,412 |
| 2016-06-02 | $20.26 | $20.36 | $20.10 | $20.35 | $12.06 | 136,481 |
| 2016-06-01 | $20.13 | $20.24 | $20.11 | $20.24 | $11.99 | 127,808 |
| 2016-05-31 | $20.15 | $20.22 | $20.10 | $20.18 | $11.96 | 103,262 |
| 2016-05-27 | $20.10 | $20.11 | $20.03 | $20.07 | $11.89 | 125,559 |
| 2016-05-26 | $19.96 | $20.15 | $19.92 | $20.15 | $11.94 | 145,073 |
| 2016-05-25 | $19.97 | $19.97 | $19.85 | $19.93 | $11.81 | 152,613 |
| 2016-05-24 | $19.74 | $19.93 | $19.71 | $19.88 | $11.78 | 173,098 |
| 2016-05-23 | $19.74 | $19.84 | $19.68 | $19.68 | $11.66 | 96,120 |
| 2016-05-20 | $19.72 | $19.74 | $19.59 | $19.69 | $11.67 | 143,149 |
| 2016-05-19 | $19.63 | $19.72 | $19.55 | $19.71 | $11.68 | 170,223 |
| 2016-05-18 | $19.88 | $19.91 | $19.63 | $19.70 | $11.67 | 176,442 |
| 2016-05-17 | $19.98 | $20.03 | $19.83 | $19.89 | $11.79 | 190,252 |
| 2016-05-16 | $20.06 | $20.16 | $19.98 | $19.98 | $11.84 | 147,783 |
| 2016-05-13 | $20.16 | $20.18 | $20.05 | $20.08 | $11.90 | 77,741 |
| 2016-05-12 | $20.29 | $20.29 | $20.14 | $20.16 | $11.95 | 102,993 |
| 2016-05-11 | $20.20 | $20.25 | $20.12 | $20.18 | $11.96 | 154,343 |
| 2016-05-10 | $20.12 | $20.33 | $20.12 | $20.24 | $11.99 | 147,341 |
| 2016-05-09 | $20.39 | $20.39 | $20.09 | $20.12 | $11.92 | 194,707 |
| 2016-05-06 | $20.10 | $20.41 | $19.92 | $20.41 | $12.09 | 282,296 |
| 2016-05-05 | $20.17 | $20.22 | $20.00 | $20.16 | $11.95 | 132,388 |
| 2016-05-04 | $19.84 | $20.11 | $19.84 | $20.11 | $11.92 | 157,749 |
| 2016-05-03 | $20.13 | $20.27 | $19.95 | $20.00 | $11.85 | 242,250 |
| 2016-05-02 | $20.26 | $20.33 | $20.16 | $20.30 | $12.03 | 153,666 |
| 2016-04-29 | $20.15 | $20.33 | $20.10 | $20.20 | $11.97 | 175,959 |
| 2016-04-28 | $20.05 | $20.25 | $20.00 | $20.15 | $11.94 | 127,165 |
| 2016-04-27 | $19.87 | $20.15 | $19.81 | $20.09 | $11.90 | 154,570 |
| 2016-04-26 | $19.86 | $19.93 | $19.78 | $19.93 | $11.81 | 220,358 |
| 2016-04-25 | $19.90 | $19.96 | $19.77 | $19.86 | $11.77 | 257,527 |
| 2016-04-22 | $19.72 | $19.88 | $19.72 | $19.79 | $11.73 | 129,590 |
| 2016-04-21 | $19.90 | $19.90 | $19.66 | $19.74 | $11.70 | 160,678 |
| 2016-04-20 | $20.06 | $20.10 | $19.91 | $19.94 | $11.82 | 130,871 |
| 2016-04-19 | $19.99 | $20.08 | $19.98 | $20.05 | $11.88 | 100,325 |
| 2016-04-18 | $19.88 | $20.09 | $19.83 | $19.96 | $11.83 | 155,130 |
| 2016-04-15 | $19.63 | $19.93 | $19.63 | $19.89 | $11.79 | 121,451 |
| 2016-04-14 | $19.90 | $20.00 | $19.67 | $19.74 | $11.70 | 116,383 |
| 2016-04-13 | $19.94 | $19.94 | $19.84 | $19.94 | $11.82 | 120,562 |
| 2016-04-12 | $19.53 | $19.92 | $19.53 | $19.88 | $11.78 | 132,563 |
| 2016-04-11 | $19.40 | $19.64 | $19.40 | $19.54 | $11.58 | 142,258 |
| 2016-04-08 | $19.38 | $19.55 | $19.36 | $19.37 | $11.48 | 131,294 |
| 2016-04-07 | $19.08 | $19.29 | $19.01 | $19.22 | $11.39 | 167,092 |
| 2016-04-06 | $19.18 | $19.31 | $19.10 | $19.21 | $11.38 | 147,579 |
| 2016-04-05 | $19.37 | $19.45 | $19.19 | $19.22 | $11.39 | 115,172 |
| 2016-04-04 | $19.97 | $19.97 | $19.51 | $19.55 | $11.58 | 158,495 |
| 2016-04-01 | $19.69 | $19.97 | $19.56 | $19.93 | $11.81 | 215,450 |
| 2016-03-31 | $19.57 | $20.05 | $19.51 | $19.81 | $11.74 | 347,846 |
| 2016-03-30 | $19.82 | $19.85 | $19.55 | $19.62 | $11.63 | 316,102 |
| 2016-03-29 | $19.38 | $19.70 | $19.36 | $19.68 | $11.66 | 118,950 |
| 2016-03-28 | $19.52 | $19.59 | $19.38 | $19.47 | $11.54 | 129,771 |
| 2016-03-24 | $19.46 | $19.49 | $19.30 | $19.49 | $11.55 | 131,990 |
| 2016-03-23 | $19.42 | $19.50 | $19.33 | $19.50 | $11.55 | 178,712 |
| 2016-03-22 | $19.37 | $19.49 | $19.32 | $19.44 | $11.52 | 101,904 |
| 2016-03-21 | $19.56 | $19.56 | $19.40 | $19.42 | $11.51 | 127,578 |
| 2016-03-18 | $19.62 | $19.67 | $19.51 | $19.55 | $11.58 | 125,410 |
| 2016-03-17 | $19.64 | $20.04 | $19.60 | $19.95 | $11.58 | 279,881 |
| 2016-03-16 | $19.31 | $19.65 | $19.28 | $19.65 | $11.41 | 130,637 |
| 2016-03-15 | $19.28 | $19.37 | $19.20 | $19.35 | $11.24 | 110,354 |
| 2016-03-14 | $19.29 | $19.38 | $19.06 | $19.32 | $11.22 | 158,763 |
| 2016-03-11 | $19.05 | $19.35 | $19.00 | $19.34 | $11.23 | 191,008 |
| 2016-03-10 | $18.98 | $19.10 | $18.81 | $18.86 | $10.95 | 104,024 |
| 2016-03-09 | $18.84 | $18.99 | $18.84 | $18.89 | $10.97 | 157,616 |
| 2016-03-08 | $18.77 | $18.84 | $18.69 | $18.76 | $10.89 | 141,207 |
| 2016-03-07 | $18.64 | $18.91 | $18.61 | $18.90 | $10.97 | 189,156 |
| 2016-03-04 | $18.44 | $18.78 | $18.41 | $18.67 | $10.84 | 157,129 |
| 2016-03-03 | $18.36 | $18.45 | $18.28 | $18.44 | $10.71 | 202,560 |
| 2016-03-02 | $18.30 | $18.39 | $18.15 | $18.37 | $10.67 | 145,009 |
| 2016-03-01 | $18.34 | $18.39 | $18.23 | $18.32 | $10.64 | 203,533 |
| 2016-02-29 | $18.32 | $18.36 | $18.16 | $18.18 | $10.56 | 127,246 |
| 2016-02-26 | $18.45 | $18.50 | $18.24 | $18.33 | $10.64 | 146,703 |
| 2016-02-25 | $18.25 | $18.43 | $18.18 | $18.38 | $10.67 | 157,496 |
| 2016-02-24 | $18.04 | $18.27 | $18.00 | $18.22 | $10.58 | 126,309 |
| 2016-02-23 | $18.16 | $18.20 | $18.10 | $18.20 | $10.57 | 166,751 |
| 2016-02-22 | $18.23 | $18.37 | $18.12 | $18.16 | $10.55 | 166,992 |
| 2016-02-19 | $18.05 | $18.14 | $17.91 | $18.13 | $10.53 | 162,014 |
| 2016-02-18 | $18.13 | $18.17 | $18.00 | $18.05 | $10.48 | 198,559 |
| 2016-02-17 | $17.68 | $18.05 | $17.57 | $18.04 | $10.48 | 143,074 |
| 2016-02-16 | $17.42 | $17.53 | $17.31 | $17.52 | $10.17 | 159,401 |
| 2016-02-12 | $17.27 | $17.27 | $17.04 | $17.24 | $10.01 | 235,320 |
| 2016-02-11 | $17.14 | $17.21 | $16.94 | $17.16 | $9.96 | 302,362 |
| 2016-02-10 | $17.55 | $17.55 | $17.25 | $17.38 | $10.09 | 200,915 |
| 2016-02-09 | $17.40 | $17.56 | $17.26 | $17.45 | $10.13 | 195,631 |
| 2016-02-08 | $18.25 | $18.25 | $17.49 | $17.65 | $10.25 | 205,642 |
| 2016-02-05 | $18.89 | $18.89 | $18.10 | $18.36 | $10.66 | 212,051 |
| 2016-02-04 | $18.87 | $19.00 | $18.70 | $18.94 | $11.00 | 239,074 |
| 2016-02-03 | $18.61 | $18.89 | $18.35 | $18.85 | $10.95 | 251,814 |
| 2016-02-02 | $18.10 | $18.49 | $18.10 | $18.46 | $10.72 | 291,957 |
| 2016-02-01 | $18.14 | $18.63 | $18.03 | $18.63 | $10.82 | 180,728 |
| 2016-01-29 | $18.05 | $18.30 | $18.03 | $18.18 | $10.56 | 127,924 |
| 2016-01-28 | $17.55 | $18.00 | $17.53 | $17.99 | $10.45 | 326,928 |
| 2016-01-27 | $17.23 | $17.42 | $17.21 | $17.37 | $10.09 | 221,852 |
| 2016-01-26 | $17.13 | $17.37 | $17.13 | $17.23 | $10.01 | 198,200 |
| 2016-01-25 | $16.96 | $17.23 | $16.88 | $17.08 | $9.92 | 219,562 |
| 2016-01-22 | $16.59 | $17.11 | $16.59 | $17.06 | $9.91 | 232,538 |
| 2016-01-21 | $16.23 | $16.65 | $16.23 | $16.48 | $9.57 | 316,486 |
| 2016-01-20 | $16.67 | $16.70 | $15.85 | $16.15 | $9.38 | 510,966 |
| 2016-01-19 | $17.15 | $17.15 | $16.78 | $16.97 | $9.85 | 220,556 |
| 2016-01-15 | $17.16 | $17.20 | $16.93 | $16.94 | $9.84 | 420,065 |
| 2016-01-14 | $17.18 | $17.47 | $17.11 | $17.40 | $10.10 | 250,284 |
| 2016-01-13 | $17.59 | $17.71 | $17.21 | $17.21 | $9.99 | 279,565 |
| 2016-01-12 | $17.78 | $17.80 | $17.38 | $17.49 | $10.16 | 288,318 |
| 2016-01-11 | $17.86 | $17.91 | $17.59 | $17.59 | $10.21 | 302,994 |
| 2016-01-08 | $18.00 | $18.08 | $17.77 | $17.77 | $10.32 | 266,547 |
| 2016-01-07 | $18.04 | $18.13 | $17.92 | $17.96 | $10.43 | 382,809 |
| 2016-01-06 | $18.48 | $18.53 | $18.21 | $18.23 | $10.59 | 530,264 |
| 2016-01-05 | $19.00 | $19.04 | $18.65 | $18.65 | $10.83 | 435,609 |
| 2016-01-04 | $19.00 | $19.08 | $18.67 | $19.04 | $11.06 | 444,864 |
| 2015-12-31 | $18.93 | $19.22 | $18.88 | $19.08 | $11.08 | 502,329 |
| 2015-12-30 | $18.91 | $18.99 | $18.84 | $18.91 | $10.98 | 233,615 |
| 2015-12-29 | $19.07 | $19.16 | $18.96 | $18.98 | $11.02 | 294,459 |
| 2015-12-28 | $18.94 | $19.07 | $18.81 | $19.05 | $11.06 | 285,276 |
| 2015-12-24 | $18.90 | $19.02 | $18.84 | $18.98 | $11.02 | 116,294 |
| 2015-12-23 | $18.45 | $18.99 | $18.45 | $18.89 | $10.97 | 232,315 |
| 2015-12-22 | $18.22 | $18.43 | $18.20 | $18.38 | $10.67 | 264,894 |
| 2015-12-21 | $18.11 | $18.23 | $18.11 | $18.22 | $10.58 | 310,006 |
| 2015-12-18 | $18.11 | $18.13 | $17.95 | $18.04 | $10.48 | 275,730 |
| 2015-12-17 | $18.24 | $18.31 | $18.03 | $18.11 | $10.52 | 366,559 |
| 2015-12-16 | $18.18 | $18.53 | $18.18 | $18.51 | $10.52 | 345,449 |
| 2015-12-15 | $18.14 | $18.32 | $18.12 | $18.13 | $10.30 | 293,105 |
| 2015-12-14 | $18.15 | $18.23 | $18.03 | $18.12 | $10.29 | 389,407 |
| 2015-12-11 | $18.21 | $18.27 | $18.16 | $18.18 | $10.33 | 281,554 |
| 2015-12-10 | $18.32 | $18.50 | $18.32 | $18.32 | $10.41 | 162,121 |
| 2015-12-09 | $18.36 | $18.64 | $18.26 | $18.37 | $10.44 | 347,312 |
| 2015-12-08 | $18.50 | $18.55 | $18.24 | $18.31 | $10.40 | 320,286 |
| 2015-12-07 | $18.90 | $18.90 | $18.54 | $18.59 | $10.56 | 172,896 |
| 2015-12-04 | $18.92 | $19.01 | $18.90 | $18.96 | $10.77 | 209,707 |
| 2015-12-03 | $19.08 | $19.08 | $18.91 | $18.93 | $10.75 | 179,018 |
| 2015-12-02 | $19.25 | $19.39 | $19.06 | $19.06 | $10.83 | 181,021 |
| 2015-12-01 | $19.24 | $19.30 | $19.17 | $19.30 | $10.96 | 177,016 |
| 2015-11-30 | $19.10 | $19.19 | $19.10 | $19.14 | $10.87 | 150,681 |
| 2015-11-27 | $19.05 | $19.17 | $19.01 | $19.15 | $10.88 | 36,316 |
| 2015-11-25 | $19.04 | $19.20 | $19.01 | $19.08 | $10.84 | 83,009 |
| 2015-11-24 | $19.02 | $19.11 | $19.00 | $19.07 | $10.83 | 151,966 |
| 2015-11-23 | $19.29 | $19.38 | $19.06 | $19.11 | $10.86 | 134,581 |
| 2015-11-20 | $19.32 | $19.46 | $19.30 | $19.35 | $10.99 | 145,975 |
| 2015-11-19 | $19.19 | $19.34 | $19.18 | $19.29 | $10.96 | 141,267 |
| 2015-11-18 | $19.05 | $19.17 | $19.02 | $19.14 | $10.87 | 152,472 |
| 2015-11-17 | $19.20 | $19.24 | $18.98 | $19.05 | $10.82 | 132,270 |
| 2015-11-16 | $18.99 | $19.17 | $18.96 | $19.14 | $10.87 | 209,312 |
| 2015-11-13 | $19.01 | $19.02 | $18.90 | $18.99 | $10.79 | 189,243 |
| 2015-11-12 | $18.92 | $19.06 | $18.85 | $18.99 | $10.79 | 262,993 |
| 2015-11-11 | $19.10 | $19.22 | $18.95 | $18.96 | $10.77 | 173,726 |
| 2015-11-10 | $19.03 | $19.16 | $18.99 | $19.06 | $10.83 | 186,525 |
| 2015-11-09 | $19.33 | $19.33 | $19.10 | $19.12 | $10.86 | 163,925 |
| 2015-11-06 | $19.80 | $19.80 | $19.28 | $19.48 | $11.07 | 318,138 |
| 2015-11-05 | $19.90 | $20.07 | $19.76 | $19.90 | $11.31 | 189,129 |
| 2015-11-04 | $20.11 | $20.12 | $19.82 | $19.97 | $11.35 | 143,239 |
| 2015-11-03 | $19.92 | $20.18 | $19.71 | $20.10 | $11.42 | 266,397 |
| 2015-11-02 | $19.92 | $20.02 | $19.85 | $20.02 | $11.37 | 176,894 |
| 2015-10-30 | $19.67 | $19.95 | $19.67 | $19.93 | $11.32 | 187,972 |
| 2015-10-29 | $19.71 | $19.82 | $19.57 | $19.64 | $11.16 | 145,018 |
| 2015-10-28 | $19.87 | $20.01 | $19.71 | $19.82 | $11.26 | 136,156 |
| 2015-10-27 | $19.99 | $19.99 | $19.82 | $19.86 | $11.28 | 125,150 |
| 2015-10-26 | $20.18 | $20.18 | $19.95 | $20.01 | $11.37 | 119,550 |
| 2015-10-23 | $20.25 | $20.31 | $20.08 | $20.25 | $11.50 | 146,383 |
| 2015-10-22 | $20.04 | $20.24 | $20.03 | $20.18 | $11.46 | 145,859 |
| 2015-10-21 | $20.01 | $20.09 | $19.95 | $19.96 | $11.34 | 159,273 |
| 2015-10-20 | $19.93 | $20.18 | $19.93 | $20.01 | $11.37 | 152,967 |
| 2015-10-19 | $20.04 | $20.09 | $19.93 | $19.96 | $11.34 | 109,124 |
| 2015-10-16 | $20.07 | $20.15 | $19.98 | $20.12 | $11.43 | 128,471 |
| 2015-10-15 | $19.78 | $20.14 | $19.67 | $20.09 | $11.41 | 392,890 |
| 2015-10-14 | $19.71 | $19.89 | $19.61 | $19.76 | $11.23 | 164,464 |
| 2015-10-13 | $19.88 | $19.92 | $19.75 | $19.75 | $11.22 | 139,585 |
| 2015-10-12 | $19.96 | $20.11 | $19.96 | $20.00 | $11.36 | 211,157 |
| 2015-10-09 | $20.03 | $20.04 | $19.94 | $19.95 | $11.33 | 118,060 |
| 2015-10-08 | $19.60 | $20.00 | $19.43 | $20.00 | $11.36 | 191,331 |
| 2015-10-07 | $19.63 | $19.72 | $19.63 | $19.72 | $11.20 | 142,071 |
| 2015-10-06 | $19.47 | $19.62 | $19.40 | $19.57 | $11.12 | 151,925 |
| 2015-10-05 | $19.20 | $19.53 | $19.13 | $19.51 | $11.08 | 189,831 |
| 2015-10-02 | $18.74 | $19.11 | $18.72 | $19.08 | $10.84 | 144,256 |
| 2015-10-01 | $18.95 | $19.01 | $18.79 | $18.96 | $10.77 | 429,848 |
| 2015-09-30 | $18.75 | $19.07 | $18.57 | $19.07 | $10.83 | 441,877 |
| 2015-09-29 | $18.57 | $18.64 | $18.39 | $18.55 | $10.54 | 299,228 |
| 2015-09-28 | $18.87 | $18.89 | $18.53 | $18.64 | $10.59 | 270,249 |
| 2015-09-25 | $18.85 | $18.98 | $18.80 | $18.92 | $10.75 | 169,158 |
| 2015-09-24 | $18.76 | $18.91 | $18.65 | $18.82 | $10.69 | 198,972 |
| 2015-09-23 | $18.97 | $19.02 | $18.83 | $18.94 | $10.76 | 98,115 |
| 2015-09-22 | $18.84 | $19.00 | $18.78 | $19.00 | $10.79 | 161,323 |
| 2015-09-21 | $19.00 | $19.22 | $18.99 | $19.10 | $10.85 | 129,541 |
| 2015-09-18 | $18.93 | $19.23 | $18.93 | $19.10 | $10.85 | 170,612 |
| 2015-09-17 | $19.15 | $19.60 | $19.15 | $19.42 | $10.81 | 147,900 |
| 2015-09-16 | $19.09 | $19.25 | $18.91 | $19.25 | $10.71 | 145,343 |
| 2015-09-15 | $18.85 | $19.06 | $18.85 | $19.00 | $10.57 | 135,320 |
| 2015-09-14 | $18.96 | $18.99 | $18.85 | $18.91 | $10.52 | 166,956 |
| 2015-09-11 | $18.97 | $19.05 | $18.86 | $18.99 | $10.57 | 155,251 |
| 2015-09-10 | $18.96 | $19.15 | $18.96 | $19.02 | $10.58 | 205,147 |
| 2015-09-09 | $19.52 | $19.52 | $18.97 | $19.00 | $10.57 | 136,456 |
| 2015-09-08 | $19.27 | $19.40 | $19.26 | $19.32 | $10.75 | 151,460 |
| 2015-09-04 | $19.02 | $19.12 | $18.93 | $19.00 | $10.57 | 168,845 |
| 2015-09-03 | $19.30 | $19.38 | $19.12 | $19.20 | $10.68 | 260,171 |
| 2015-09-02 | $19.50 | $19.60 | $19.21 | $19.24 | $10.71 | 320,531 |
| 2015-09-01 | $19.18 | $19.41 | $19.15 | $19.20 | $10.68 | 283,313 |
| 2015-08-31 | $19.83 | $19.84 | $19.60 | $19.64 | $10.93 | 184,901 |
| 2015-08-28 | $19.91 | $20.04 | $19.77 | $19.85 | $11.05 | 264,408 |
| 2015-08-27 | $19.76 | $19.93 | $19.54 | $19.85 | $11.05 | 206,315 |
| 2015-08-26 | $19.82 | $19.82 | $19.30 | $19.58 | $10.90 | 196,728 |
| 2015-08-25 | $19.99 | $19.99 | $19.53 | $19.53 | $10.87 | 219,421 |