Australia & New Zealand Banking Group Ltd (ANZBY) Exchange: PINK
Data as of April 26, 2024
$16.05 ($0.00) 0.00%
Australia & New Zealand Banking Group Ltd - Daily Information
Click for more stock information on Australia & New Zealand Banking Group Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.05 |
| Previous Close | $16.05 |
| High | $16.05 |
| Low | $16.05 |
| Adjusted Open | $16.05 |
| Previous Adjusted Close | $16.05 |
| Adjusted High | $16.05 |
| Adjusted Low | $16.05 |
About Australia & New Zealand Banking Group Ltd (ANZBY)
Australia and New Zealand Banking Group Limited (ANZ) provides a range of banking and financial products and services to retail, small business, corporate and institutional clients. The Company conducts its operations in Australia, New Zealand and the Asia Pacific region. It also operates in a range of other countries, including the United Kingdom and the United States. The Company operates on a divisional structure with Australia, International and Institutional Banking (IIB), New Zealand, and Global Wealth and Private Banking. As of September 30, 2012, the Company had 1,337 branches and other points of representation worldwide, excluding automatic teller machines (ATMs). In September 2012, it sold its remaining shareholding in Visa Inc. In May 2013, the Company ceased to be substantial holder in respect of ING Private Equity Access Limited.
Invest in Australia & New Zealand Banking Group Ltd (ANZBY)
Historical Stock Data for Australia & New Zealand Banking Group Ltd (ANZBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1 |
| 2022-12-30 | $15.89 | $16.05 | $15.83 | $16.05 | $16.05 | 47,688 |
| 2022-12-29 | $15.88 | $16.04 | $15.80 | $16.00 | $16.00 | 145,252 |
| 2022-12-28 | $16.30 | $16.30 | $15.77 | $15.82 | $15.82 | 96,788 |
| 2022-12-27 | $16.25 | $16.25 | $16.02 | $16.02 | $16.02 | 101,669 |
| 2022-12-23 | $16.01 | $16.07 | $15.93 | $16.02 | $16.02 | 160,838 |
| 2022-12-22 | $16.09 | $16.09 | $15.49 | $15.69 | $15.69 | 350,872 |
| 2022-12-21 | $15.65 | $16.21 | $15.64 | $16.01 | $16.01 | 121,080 |
| 2022-12-20 | $16.05 | $16.05 | $15.87 | $15.91 | $15.91 | 150,608 |
| 2022-12-19 | $15.99 | $16.01 | $15.80 | $15.87 | $15.87 | 171,022 |
| 2022-12-16 | $15.77 | $15.80 | $15.67 | $15.76 | $15.76 | 67,661 |
| 2022-12-15 | $16.12 | $16.12 | $15.84 | $15.87 | $15.87 | 59,638 |
| 2022-12-14 | $16.95 | $16.95 | $15.84 | $16.35 | $16.35 | 64,436 |
| 2022-12-13 | $16.62 | $16.71 | $16.46 | $16.53 | $16.53 | 101,982 |
| 2022-12-12 | $15.97 | $15.99 | $15.83 | $15.84 | $15.84 | 71,905 |
| 2022-12-09 | $16.03 | $16.10 | $16.00 | $16.03 | $16.03 | 83,439 |
| 2022-12-08 | $16.00 | $16.04 | $15.93 | $16.02 | $16.02 | 62,487 |
| 2022-12-07 | $16.16 | $16.22 | $16.08 | $16.13 | $16.13 | 41,969 |
| 2022-12-06 | $16.45 | $16.45 | $16.20 | $16.27 | $16.27 | 71,456 |
| 2022-12-05 | $16.02 | $16.67 | $16.02 | $16.41 | $16.41 | 176,676 |
| 2022-12-02 | $16.76 | $16.86 | $16.66 | $16.86 | $16.86 | 26,268 |
| 2022-12-01 | $16.66 | $17.07 | $16.66 | $16.92 | $16.92 | 64,824 |
| 2022-11-30 | $16.80 | $16.92 | $16.57 | $16.92 | $16.92 | 41,242 |
| 2022-11-29 | $16.66 | $16.76 | $16.55 | $16.59 | $16.59 | 65,141 |
| 2022-11-28 | $15.95 | $16.77 | $15.95 | $16.46 | $16.46 | 68,301 |
| 2022-11-25 | $16.56 | $16.75 | $16.56 | $16.72 | $16.72 | 15,869 |
| 2022-11-23 | $16.45 | $16.74 | $16.45 | $16.66 | $16.66 | 26,819 |
| 2022-11-22 | $16.48 | $16.49 | $16.36 | $16.44 | $16.44 | 76,535 |
| 2022-11-21 | $16.80 | $16.80 | $16.20 | $16.39 | $16.39 | 168,710 |
| 2022-11-18 | $16.43 | $16.45 | $16.35 | $16.41 | $16.41 | 57,100 |
| 2022-11-17 | $16.06 | $16.34 | $15.79 | $16.28 | $16.28 | 68,133 |
| 2022-11-16 | $16.56 | $16.69 | $16.23 | $16.26 | $16.26 | 90,613 |
| 2022-11-15 | $16.37 | $16.48 | $16.29 | $16.39 | $16.39 | 62,420 |
| 2022-11-14 | $16.23 | $16.36 | $16.23 | $16.26 | $16.26 | 46,832 |
| 2022-11-11 | $16.43 | $16.65 | $16.43 | $16.60 | $16.60 | 42,698 |
| 2022-11-10 | $15.75 | $16.42 | $15.75 | $16.41 | $16.41 | 132,295 |
| 2022-11-09 | $15.92 | $15.99 | $15.66 | $15.66 | $15.66 | 53,792 |
| 2022-11-08 | $15.20 | $16.14 | $15.20 | $16.03 | $16.03 | 103,834 |
| 2022-11-07 | $15.65 | $16.13 | $15.65 | $16.03 | $16.03 | 73,936 |
| 2022-11-04 | $16.82 | $16.82 | $16.13 | $16.29 | $16.29 | 520,048 |
| 2022-11-03 | $16.07 | $16.70 | $16.07 | $16.32 | $15.86 | 117,282 |
| 2022-11-02 | $16.66 | $16.85 | $16.50 | $16.51 | $16.05 | 158,880 |
| 2022-11-01 | $16.50 | $16.90 | $16.50 | $16.60 | $16.14 | 124,318 |
| 2022-10-31 | $16.23 | $16.50 | $16.23 | $16.41 | $15.95 | 101,723 |
| 2022-10-28 | $16.10 | $16.61 | $16.10 | $16.40 | $15.94 | 48,195 |
| 2022-10-27 | $16.60 | $16.60 | $15.73 | $16.14 | $15.69 | 127,644 |
| 2022-10-26 | $16.75 | $16.99 | $16.72 | $16.84 | $16.37 | 39,751 |
| 2022-10-25 | $16.48 | $16.63 | $16.46 | $16.60 | $16.14 | 195,860 |
| 2022-10-24 | $16.14 | $16.31 | $16.13 | $16.28 | $15.83 | 113,031 |
| 2022-10-21 | $16.25 | $16.58 | $16.20 | $16.58 | $16.12 | 83,150 |
| 2022-10-20 | $16.14 | $16.74 | $16.14 | $16.24 | $15.79 | 114,570 |
| 2022-10-19 | $16.21 | $16.21 | $16.05 | $16.14 | $15.69 | 84,845 |
| 2022-10-18 | $16.21 | $16.24 | $16.09 | $16.20 | $15.75 | 189,759 |
| 2022-10-17 | $15.86 | $16.22 | $15.86 | $16.19 | $15.74 | 128,620 |
| 2022-10-14 | $15.52 | $16.04 | $15.52 | $15.70 | $15.26 | 187,011 |
| 2022-10-13 | $15.21 | $16.28 | $15.21 | $16.24 | $15.79 | 207,052 |
| 2022-10-12 | $16.00 | $16.00 | $15.42 | $15.60 | $15.17 | 125,698 |
| 2022-10-11 | $15.06 | $15.30 | $14.98 | $15.03 | $14.61 | 260,542 |
| 2022-10-10 | $15.38 | $15.38 | $15.03 | $15.16 | $14.74 | 155,777 |
| 2022-10-07 | $15.51 | $15.57 | $15.32 | $15.38 | $14.95 | 137,805 |
| 2022-10-06 | $15.75 | $15.92 | $15.55 | $15.60 | $15.17 | 116,251 |
| 2022-10-05 | $15.79 | $16.05 | $15.73 | $15.99 | $15.54 | 140,500 |
| 2022-10-04 | $15.41 | $15.88 | $15.41 | $15.88 | $15.43 | 521,104 |
| 2022-10-03 | $14.98 | $15.17 | $14.85 | $15.17 | $14.75 | 265,408 |
| 2022-09-30 | $15.21 | $15.21 | $14.70 | $14.80 | $14.80 | 415,126 |
| 2022-09-29 | $15.50 | $15.50 | $14.98 | $15.15 | $15.15 | 634,627 |
| 2022-09-28 | $15.09 | $15.42 | $15.02 | $15.35 | $15.35 | 195,986 |
| 2022-09-27 | $15.11 | $15.11 | $14.90 | $14.94 | $14.94 | 834,810 |
| 2022-09-26 | $14.70 | $15.15 | $14.70 | $15.05 | $15.05 | 292,851 |
| 2022-09-23 | $15.28 | $15.28 | $15.02 | $15.20 | $15.20 | 118,106 |
| 2022-09-22 | $15.62 | $15.65 | $15.50 | $15.55 | $15.55 | 114,742 |
| 2022-09-21 | $15.81 | $15.91 | $15.54 | $15.54 | $15.54 | 71,348 |
| 2022-09-20 | $16.00 | $16.00 | $15.83 | $15.93 | $15.93 | 168,146 |
| 2022-09-19 | $15.76 | $16.01 | $15.76 | $16.01 | $16.01 | 151,321 |
| 2022-09-16 | $15.73 | $15.83 | $15.66 | $15.77 | $15.77 | 126,147 |
| 2022-09-15 | $15.87 | $16.03 | $15.81 | $15.91 | $15.91 | 119,101 |
| 2022-09-14 | $15.10 | $15.70 | $15.10 | $15.47 | $15.47 | 55,307 |
| 2022-09-13 | $15.34 | $15.92 | $15.34 | $15.70 | $15.70 | 166,613 |
| 2022-09-12 | $16.17 | $16.27 | $16.08 | $16.17 | $16.17 | 176,302 |
| 2022-09-09 | $15.85 | $16.01 | $15.79 | $15.89 | $15.89 | 119,094 |
| 2022-09-08 | $15.30 | $15.53 | $15.25 | $15.43 | $15.43 | 356,761 |
| 2022-09-07 | $15.04 | $15.25 | $15.02 | $15.24 | $15.24 | 255,079 |
| 2022-09-06 | $15.59 | $15.59 | $15.25 | $15.48 | $15.48 | 230,225 |
| 2022-09-02 | $15.47 | $15.78 | $15.40 | $15.50 | $15.50 | 100,072 |
| 2022-09-01 | $15.14 | $15.56 | $15.14 | $15.56 | $15.56 | 182,063 |
| 2022-08-31 | $15.38 | $15.95 | $15.38 | $15.65 | $15.65 | 232,127 |
| 2022-08-30 | $16.13 | $16.13 | $15.35 | $15.50 | $15.50 | 202,987 |
| 2022-08-29 | $15.93 | $15.93 | $15.50 | $15.75 | $15.75 | 101,200 |
| 2022-08-26 | $16.14 | $16.15 | $15.63 | $15.75 | $15.75 | 101,200 |
| 2022-08-25 | $16.00 | $16.19 | $15.87 | $16.07 | $16.07 | 85,937 |
| 2022-08-24 | $15.81 | $16.09 | $15.70 | $16.09 | $16.09 | 85,034 |
| 2022-08-23 | $15.59 | $15.79 | $15.26 | $15.73 | $15.73 | 196,000 |
| 2022-08-22 | $15.89 | $16.13 | $15.39 | $15.62 | $15.62 | 266,977 |
| 2022-08-19 | $16.58 | $16.58 | $15.88 | $16.00 | $16.00 | 76,981 |
| 2022-08-18 | $16.80 | $17.19 | $16.55 | $16.72 | $16.72 | 97,262 |
| 2022-08-17 | $17.05 | $17.19 | $16.57 | $16.94 | $16.94 | 57,423 |
| 2022-08-16 | $17.07 | $17.11 | $16.76 | $17.08 | $17.08 | 144,620 |
| 2022-08-15 | $16.76 | $17.24 | $16.76 | $17.18 | $17.18 | 87,418 |
| 2022-08-12 | $17.38 | $17.49 | $17.26 | $17.49 | $17.49 | 52,934 |
| 2022-08-11 | $17.11 | $17.38 | $17.05 | $17.18 | $17.18 | 63,905 |
| 2022-08-10 | $16.10 | $16.99 | $16.10 | $16.95 | $16.95 | 120,329 |
| 2022-08-09 | $15.94 | $16.07 | $15.90 | $15.90 | $15.90 | 347,688 |
| 2022-08-08 | $15.90 | $16.34 | $15.66 | $16.17 | $16.17 | 152,003 |
| 2022-08-05 | $16.01 | $16.20 | $15.97 | $15.99 | $15.99 | 119,528 |
| 2022-08-04 | $16.25 | $16.30 | $16.00 | $16.22 | $16.22 | 42,373 |
| 2022-08-03 | $16.00 | $16.38 | $16.00 | $16.33 | $16.33 | 147,934 |
| 2022-08-02 | $16.21 | $16.65 | $16.07 | $16.29 | $16.29 | 333,041 |
| 2022-08-01 | $16.30 | $16.30 | $16.07 | $16.24 | $16.24 | 211,574 |
| 2022-07-29 | $16.05 | $16.34 | $16.05 | $16.25 | $16.25 | 98,426 |
| 2022-07-28 | $16.01 | $16.35 | $15.98 | $16.25 | $16.25 | 182,667 |
| 2022-07-27 | $16.18 | $16.57 | $16.07 | $16.50 | $16.50 | 192,795 |
| 2022-07-26 | $16.25 | $16.57 | $16.10 | $16.25 | $16.25 | 405,738 |
| 2022-07-25 | $16.40 | $17.00 | $15.26 | $17.00 | $17.00 | 243,139 |
| 2022-07-22 | $15.95 | $16.34 | $15.74 | $15.97 | $15.97 | 97,152 |
| 2022-07-21 | $14.80 | $15.60 | $14.69 | $15.50 | $15.50 | 801,779 |
| 2022-07-20 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-07-19 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-07-18 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-07-15 | $14.75 | $14.86 | $14.72 | $14.86 | $14.86 | 131,008 |
| 2022-07-14 | $15.00 | $15.00 | $14.53 | $14.77 | $14.77 | 213,508 |
| 2022-07-13 | $15.14 | $15.33 | $15.04 | $15.24 | $15.24 | 140,028 |
| 2022-07-12 | $15.77 | $15.77 | $15.37 | $15.41 | $15.41 | 311,425 |
| 2022-07-11 | $15.60 | $15.60 | $15.26 | $15.33 | $15.33 | 443,974 |
| 2022-07-08 | $15.76 | $15.92 | $15.50 | $15.76 | $15.76 | 246,782 |
| 2022-07-07 | $15.70 | $15.75 | $15.68 | $15.75 | $15.75 | 235,543 |
| 2022-07-06 | $15.49 | $15.49 | $15.08 | $15.31 | $15.31 | 618,484 |
| 2022-07-05 | $14.90 | $15.11 | $14.74 | $15.04 | $15.04 | 261,651 |
| 2022-07-01 | $14.85 | $15.15 | $14.85 | $15.12 | $15.12 | 160,800 |
| 2022-06-30 | $15.00 | $15.29 | $14.94 | $15.17 | $15.17 | 108,075 |
| 2022-06-29 | $15.72 | $15.76 | $15.47 | $15.50 | $15.50 | 180,389 |
| 2022-06-28 | $15.62 | $15.64 | $15.32 | $15.33 | $15.33 | 564,685 |
| 2022-06-27 | $15.54 | $15.71 | $15.54 | $15.55 | $15.55 | 269,845 |
| 2022-06-24 | $15.20 | $15.39 | $15.20 | $15.33 | $15.33 | 199,478 |
| 2022-06-23 | $15.56 | $15.56 | $15.03 | $15.20 | $15.20 | 203,535 |
| 2022-06-22 | $15.25 | $15.43 | $15.13 | $15.17 | $15.17 | 306,313 |
| 2022-06-21 | $14.90 | $15.56 | $14.90 | $15.37 | $15.37 | 248,404 |
| 2022-06-17 | $14.67 | $14.70 | $14.49 | $14.59 | $14.59 | 291,819 |
| 2022-06-16 | $14.78 | $14.97 | $14.63 | $14.82 | $14.82 | 269,733 |
| 2022-06-15 | $14.94 | $15.31 | $14.90 | $15.14 | $15.14 | 301,290 |
| 2022-06-14 | $15.58 | $15.58 | $14.90 | $15.00 | $15.00 | 320,351 |
| 2022-06-13 | $16.01 | $16.01 | $15.33 | $15.33 | $15.33 | 248,345 |
| 2022-06-10 | $16.24 | $16.24 | $15.86 | $16.09 | $16.09 | 561,601 |
| 2022-06-09 | $16.90 | $16.90 | $16.36 | $16.36 | $16.36 | 105,688 |
| 2022-06-08 | $17.42 | $17.42 | $16.99 | $17.03 | $17.03 | 178,837 |
| 2022-06-07 | $17.70 | $17.78 | $17.51 | $17.78 | $17.78 | 221,940 |
| 2022-06-06 | $18.00 | $18.00 | $17.77 | $17.79 | $17.79 | 109,427 |
| 2022-06-03 | $18.01 | $18.03 | $17.84 | $17.86 | $17.86 | 111,969 |
| 2022-06-02 | $18.04 | $18.32 | $17.87 | $18.32 | $18.32 | 162,254 |
| 2022-06-01 | $18.53 | $18.53 | $17.92 | $17.99 | $17.99 | 163,106 |
| 2022-05-31 | $18.19 | $18.19 | $17.78 | $17.91 | $17.91 | 163,290 |
| 2022-05-27 | $18.35 | $18.64 | $18.35 | $18.61 | $18.61 | 81,082 |
| 2022-05-26 | $17.82 | $18.41 | $17.82 | $18.33 | $18.33 | 231,321 |
| 2022-05-25 | $18.08 | $18.26 | $17.84 | $18.26 | $18.26 | 148,033 |
| 2022-05-24 | $17.80 | $18.12 | $17.80 | $17.99 | $17.99 | 135,557 |
| 2022-05-23 | $17.72 | $18.08 | $17.72 | $17.99 | $17.99 | 137,876 |
| 2022-05-20 | $17.79 | $18.12 | $17.71 | $17.93 | $17.93 | 98,521 |
| 2022-05-19 | $17.43 | $17.89 | $17.43 | $17.78 | $17.78 | 98,932 |
| 2022-05-18 | $18.10 | $18.11 | $17.65 | $17.65 | $17.65 | 68,442 |
| 2022-05-17 | $18.45 | $18.80 | $18.39 | $18.54 | $18.01 | 110,033 |
| 2022-05-16 | $18.18 | $18.48 | $18.06 | $18.32 | $17.80 | 129,024 |
| 2022-05-13 | $17.92 | $18.28 | $17.88 | $18.28 | $17.76 | 128,846 |
| 2022-05-12 | $17.80 | $18.04 | $17.50 | $17.87 | $17.36 | 118,667 |
| 2022-05-11 | $17.65 | $18.45 | $17.65 | $18.10 | $17.59 | 149,110 |
| 2022-05-10 | $18.62 | $18.92 | $18.25 | $18.34 | $17.82 | 162,610 |
| 2022-05-09 | $18.55 | $18.70 | $18.36 | $18.58 | $18.05 | 86,627 |
| 2022-05-06 | $18.81 | $19.24 | $18.64 | $18.81 | $18.28 | 203,809 |
| 2022-05-05 | $19.00 | $19.24 | $18.60 | $18.91 | $18.37 | 85,715 |
| 2022-05-04 | $19.25 | $20.11 | $19.20 | $20.07 | $19.50 | 81,585 |
| 2022-05-03 | $19.20 | $19.50 | $19.20 | $19.38 | $18.83 | 137,849 |
| 2022-05-02 | $19.03 | $19.28 | $19.02 | $19.25 | $18.70 | 107,682 |
| 2022-04-29 | $18.82 | $19.54 | $18.82 | $19.00 | $18.46 | 90,639 |
| 2022-04-28 | $19.81 | $19.81 | $19.14 | $19.46 | $18.91 | 149,507 |
| 2022-04-27 | $19.41 | $19.43 | $19.08 | $19.33 | $18.78 | 121,889 |
| 2022-04-26 | $19.75 | $19.77 | $19.42 | $19.75 | $19.19 | 69,457 |
| 2022-04-25 | $19.63 | $19.77 | $19.37 | $19.75 | $19.19 | 69,459 |
| 2022-04-22 | $20.34 | $20.34 | $19.87 | $19.89 | $19.33 | 56,709 |
| 2022-04-21 | $20.88 | $21.15 | $20.40 | $20.54 | $19.96 | 40,535 |
| 2022-04-20 | $20.84 | $21.05 | $20.82 | $20.88 | $20.29 | 67,595 |
| 2022-04-19 | $20.30 | $20.76 | $20.30 | $20.76 | $20.17 | 74,453 |
| 2022-04-18 | $20.28 | $20.30 | $20.00 | $20.15 | $19.58 | 61,384 |
| 2022-04-14 | $20.40 | $20.55 | $20.32 | $20.39 | $19.81 | 144,858 |
| 2022-04-13 | $19.68 | $20.60 | $19.68 | $20.59 | $20.01 | 74,943 |
| 2022-04-12 | $19.96 | $20.64 | $19.96 | $20.42 | $19.84 | 72,344 |
| 2022-04-11 | $20.57 | $20.66 | $20.50 | $20.50 | $19.92 | 40,733 |
| 2022-04-08 | $20.44 | $20.69 | $20.44 | $20.57 | $19.99 | 83,779 |
| 2022-04-07 | $20.55 | $20.65 | $20.43 | $20.56 | $19.98 | 61,290 |
| 2022-04-06 | $20.43 | $20.70 | $20.43 | $20.57 | $19.98 | 53,042 |
| 2022-04-05 | $20.67 | $20.72 | $20.38 | $20.43 | $19.85 | 46,220 |
| 2022-04-04 | $20.43 | $20.63 | $20.43 | $20.61 | $20.03 | 43,371 |
| 2022-04-01 | $20.51 | $20.51 | $20.31 | $20.42 | $19.84 | 68,125 |
| 2022-03-31 | $20.73 | $20.78 | $20.53 | $20.53 | $19.95 | 45,096 |
| 2022-03-30 | $21.03 | $21.14 | $20.95 | $20.99 | $20.40 | 19,957 |
| 2022-03-29 | $20.93 | $21.15 | $20.85 | $21.09 | $20.49 | 62,885 |
| 2022-03-28 | $20.85 | $20.89 | $20.78 | $20.89 | $20.30 | 35,965 |
| 2022-03-25 | $20.82 | $20.88 | $20.75 | $20.88 | $20.29 | 48,032 |
| 2022-03-24 | $20.78 | $20.89 | $20.78 | $20.88 | $20.29 | 18,369 |
| 2022-03-23 | $20.80 | $20.89 | $20.73 | $20.78 | $20.19 | 44,516 |
| 2022-03-22 | $20.20 | $20.96 | $20.20 | $20.67 | $20.08 | 63,863 |
| 2022-03-21 | $20.50 | $20.72 | $20.44 | $20.67 | $20.08 | 63,863 |
| 2022-03-18 | $20.48 | $20.76 | $20.42 | $20.76 | $20.17 | 46,543 |
| 2022-03-17 | $20.32 | $20.52 | $20.26 | $20.44 | $19.86 | 56,725 |
| 2022-03-16 | $19.21 | $20.29 | $19.21 | $20.29 | $19.72 | 46,226 |
| 2022-03-15 | $19.40 | $19.60 | $19.32 | $19.44 | $18.89 | 118,785 |
| 2022-03-14 | $19.23 | $19.41 | $19.04 | $19.17 | $18.63 | 88,845 |
| 2022-03-11 | $19.41 | $19.41 | $18.51 | $18.86 | $18.33 | 121,256 |
| 2022-03-10 | $18.75 | $18.95 | $18.74 | $18.91 | $18.37 | 180,851 |
| 2022-03-09 | $18.83 | $18.83 | $18.10 | $18.55 | $18.02 | 190,957 |
| 2022-03-08 | $18.24 | $18.43 | $18.04 | $18.15 | $17.64 | 274,734 |
| 2022-03-07 | $18.75 | $18.75 | $18.31 | $18.31 | $17.79 | 239,945 |
| 2022-03-04 | $18.55 | $18.79 | $18.42 | $18.70 | $18.17 | 209,494 |
| 2022-03-03 | $18.82 | $18.83 | $18.59 | $18.70 | $18.17 | 199,378 |
| 2022-03-02 | $18.73 | $18.96 | $18.70 | $18.96 | $18.42 | 169,643 |
| 2022-03-01 | $19.07 | $19.07 | $18.72 | $18.80 | $18.27 | 394,620 |
| 2022-02-28 | $18.90 | $19.22 | $18.90 | $19.05 | $18.51 | 183,024 |
| 2022-02-25 | $19.08 | $19.33 | $18.95 | $19.33 | $18.78 | 218,965 |
| 2022-02-24 | $18.66 | $19.42 | $18.66 | $19.35 | $18.80 | 129,004 |
| 2022-02-23 | $20.04 | $20.04 | $19.70 | $19.70 | $19.14 | 85,728 |
| 2022-02-22 | $19.35 | $20.35 | $19.35 | $20.18 | $19.61 | 51,170 |
| 2022-02-18 | $20.31 | $20.31 | $20.08 | $20.19 | $19.62 | 55,055 |
| 2022-02-17 | $20.62 | $20.62 | $20.14 | $20.18 | $19.61 | 86,190 |
| 2022-02-16 | $20.73 | $20.73 | $20.09 | $20.34 | $19.76 | 54,933 |
| 2022-02-15 | $19.89 | $20.22 | $19.89 | $20.16 | $19.58 | 131,840 |
| 2022-02-14 | $20.01 | $20.03 | $19.82 | $19.89 | $19.33 | 100,668 |
| 2022-02-11 | $20.04 | $20.12 | $19.70 | $19.73 | $19.17 | 72,416 |
| 2022-02-10 | $19.97 | $20.15 | $19.69 | $19.72 | $19.16 | 65,213 |
| 2022-02-09 | $19.75 | $19.81 | $19.73 | $19.78 | $19.22 | 59,360 |
| 2022-02-08 | $19.21 | $19.39 | $19.19 | $19.39 | $18.84 | 105,162 |
| 2022-02-07 | $19.25 | $19.25 | $18.90 | $19.07 | $18.53 | 82,853 |
| 2022-02-04 | $19.54 | $19.54 | $18.99 | $19.21 | $18.67 | 104,668 |
| 2022-02-03 | $18.63 | $19.41 | $18.63 | $19.21 | $18.67 | 104,185 |
| 2022-02-02 | $19.77 | $19.78 | $19.17 | $19.23 | $18.69 | 69,871 |
| 2022-02-01 | $19.51 | $19.51 | $18.79 | $19.21 | $18.67 | 211,788 |
| 2022-01-31 | $19.00 | $19.00 | $18.66 | $18.91 | $18.37 | 161,952 |
| 2022-01-28 | $19.06 | $19.24 | $19.00 | $19.23 | $18.69 | 120,393 |
| 2022-01-27 | $19.01 | $19.62 | $19.01 | $19.29 | $18.74 | 195,785 |
| 2022-01-26 | $19.01 | $19.53 | $19.01 | $19.18 | $18.64 | 180,339 |
| 2022-01-25 | $19.40 | $19.45 | $18.47 | $19.32 | $18.77 | 127,619 |
| 2022-01-24 | $19.90 | $19.90 | $19.13 | $19.74 | $19.18 | 114,877 |
| 2022-01-21 | $20.30 | $20.35 | $20.00 | $20.08 | $19.51 | 53,703 |
| 2022-01-20 | $20.72 | $20.90 | $20.60 | $20.60 | $20.02 | 150,718 |
| 2022-01-19 | $19.97 | $20.76 | $19.97 | $20.52 | $19.94 | 35,224 |
| 2022-01-18 | $20.05 | $21.24 | $20.05 | $20.52 | $19.94 | 35,224 |
| 2022-01-14 | $20.58 | $20.60 | $20.39 | $20.56 | $19.98 | 21,568 |
| 2022-01-13 | $20.31 | $20.82 | $20.31 | $20.60 | $20.02 | 33,015 |
| 2022-01-12 | $20.31 | $20.52 | $20.31 | $20.43 | $19.85 | 28,671 |
| 2022-01-11 | $20.02 | $20.75 | $19.98 | $20.33 | $19.75 | 35,072 |
| 2022-01-10 | $20.20 | $20.25 | $19.99 | $20.23 | $19.66 | 126,865 |
| 2022-01-07 | $20.36 | $20.39 | $20.23 | $20.29 | $19.72 | 35,835 |
| 2022-01-06 | $20.52 | $20.52 | $19.94 | $20.04 | $19.47 | 50,780 |
| 2022-01-05 | $21.06 | $21.06 | $20.10 | $20.10 | $19.53 | 36,714 |
| 2022-01-04 | $19.90 | $20.43 | $19.90 | $20.35 | $19.77 | 60,601 |
| 2022-01-03 | $19.90 | $20.01 | $19.90 | $20.01 | $19.44 | 42,734 |
| 2021-12-31 | $20.10 | $20.13 | $20.01 | $20.11 | $19.54 | 24,533 |
| 2021-12-30 | $20.22 | $20.25 | $20.18 | $20.21 | $19.64 | 46,866 |
| 2021-12-29 | $19.90 | $20.28 | $19.90 | $20.19 | $19.62 | 59,101 |
| 2021-12-28 | $19.98 | $20.06 | $19.97 | $20.06 | $19.49 | 33,538 |
| 2021-12-27 | $19.90 | $20.01 | $19.87 | $20.01 | $19.44 | 79,783 |
| 2021-12-23 | $19.76 | $19.89 | $19.76 | $19.88 | $19.32 | 90,519 |
| 2021-12-22 | $19.54 | $19.75 | $19.54 | $19.70 | $19.14 | 84,322 |
| 2021-12-21 | $19.42 | $19.69 | $19.41 | $19.67 | $19.11 | 167,873 |
| 2021-12-20 | $19.38 | $19.43 | $19.26 | $19.38 | $18.83 | 123,569 |
| 2021-12-17 | $19.85 | $19.92 | $19.68 | $19.76 | $19.20 | 61,295 |
| 2021-12-16 | $19.48 | $20.17 | $19.48 | $19.77 | $19.21 | 49,251 |
| 2021-12-15 | $19.61 | $19.88 | $19.51 | $19.88 | $19.32 | 66,378 |
| 2021-12-14 | $19.43 | $19.50 | $19.33 | $19.41 | $18.86 | 179,084 |
| 2021-12-13 | $18.89 | $19.46 | $18.89 | $19.33 | $18.78 | 66,809 |
| 2021-12-10 | $20.24 | $20.24 | $19.59 | $19.70 | $19.14 | 107,783 |
| 2021-12-09 | $19.68 | $19.70 | $19.60 | $19.62 | $19.06 | 40,122 |
| 2021-12-08 | $19.60 | $19.75 | $19.60 | $19.75 | $19.19 | 60,259 |
| 2021-12-07 | $19.60 | $19.70 | $19.58 | $19.64 | $19.08 | 192,625 |
| 2021-12-06 | $19.72 | $19.72 | $19.14 | $19.17 | $18.63 | 158,035 |
| 2021-12-03 | $18.53 | $19.71 | $18.53 | $18.90 | $18.36 | 98,877 |
| 2021-12-02 | $18.34 | $19.48 | $18.34 | $19.10 | $18.56 | 134,234 |
| 2021-12-01 | $19.14 | $19.18 | $18.80 | $18.86 | $18.33 | 82,653 |
| 2021-11-30 | $19.08 | $19.17 | $18.84 | $18.94 | $18.40 | 245,665 |
| 2021-11-29 | $18.44 | $19.20 | $18.44 | $19.14 | $18.60 | 141,808 |
| 2021-11-26 | $18.76 | $19.21 | $18.76 | $19.15 | $18.61 | 17,350 |
| 2021-11-24 | $19.79 | $19.84 | $19.73 | $19.83 | $19.26 | 34,163 |
| 2021-11-23 | $19.41 | $19.76 | $19.41 | $19.76 | $19.20 | 61,443 |
| 2021-11-22 | $19.65 | $19.93 | $18.87 | $19.40 | $18.85 | 55,851 |
| 2021-11-19 | $19.71 | $19.92 | $19.68 | $19.77 | $19.21 | 52,864 |
| 2021-11-18 | $19.76 | $20.19 | $19.76 | $20.09 | $19.52 | 37,470 |
| 2021-11-17 | $20.35 | $20.42 | $20.27 | $20.32 | $19.74 | 40,553 |
| 2021-11-16 | $21.02 | $21.02 | $20.87 | $20.88 | $20.29 | 48,847 |
| 2021-11-15 | $21.28 | $21.28 | $20.90 | $21.00 | $20.40 | 37,698 |
| 2021-11-12 | $20.64 | $21.17 | $20.64 | $20.83 | $20.24 | 16,812 |
| 2021-11-11 | $20.81 | $20.81 | $20.70 | $20.71 | $20.12 | 43,348 |
| 2021-11-10 | $20.94 | $21.08 | $20.78 | $20.81 | $20.22 | 62,776 |
| 2021-11-09 | $21.00 | $21.37 | $21.00 | $21.30 | $20.17 | 62,243 |
| 2021-11-08 | $21.26 | $21.74 | $21.26 | $21.63 | $20.48 | 25,097 |
| 2021-11-05 | $21.31 | $21.41 | $21.31 | $21.41 | $20.28 | 19,529 |
| 2021-11-04 | $21.24 | $21.31 | $21.21 | $21.31 | $20.18 | 19,895 |
| 2021-11-03 | $20.49 | $21.35 | $20.49 | $21.35 | $20.22 | 25,456 |
| 2021-11-02 | $20.86 | $20.97 | $20.86 | $20.91 | $19.80 | 31,669 |
| 2021-11-01 | $21.21 | $21.35 | $21.18 | $21.35 | $20.22 | 21,483 |
| 2021-10-29 | $21.31 | $21.35 | $21.27 | $21.35 | $20.22 | 46,528 |
| 2021-10-28 | $21.50 | $21.75 | $21.44 | $21.75 | $20.60 | 25,957 |
| 2021-10-27 | $20.64 | $21.34 | $20.64 | $21.18 | $20.06 | 45,959 |
| 2021-10-26 | $21.33 | $21.36 | $21.26 | $21.33 | $20.20 | 29,111 |
| 2021-10-25 | $21.97 | $21.97 | $21.00 | $21.29 | $20.16 | 77,627 |
| 2021-10-22 | $20.61 | $21.20 | $20.61 | $21.11 | $19.99 | 35,775 |
| 2021-10-21 | $21.12 | $21.15 | $21.00 | $21.05 | $19.93 | 34,429 |
| 2021-10-20 | $21.26 | $21.35 | $21.19 | $21.35 | $20.22 | 22,941 |
| 2021-10-19 | $21.00 | $21.16 | $21.00 | $21.11 | $19.99 | 26,881 |
| 2021-10-18 | $20.75 | $20.88 | $20.75 | $20.88 | $19.77 | 31,176 |
| 2021-10-15 | $20.02 | $20.76 | $20.02 | $20.74 | $19.64 | 41,515 |
| 2021-10-14 | $20.50 | $20.59 | $20.50 | $20.56 | $19.47 | 27,748 |
| 2021-10-13 | $20.50 | $20.55 | $20.39 | $20.53 | $19.44 | 29,444 |
| 2021-10-12 | $21.19 | $21.19 | $20.43 | $20.51 | $19.42 | 22,915 |
| 2021-10-11 | $20.59 | $20.72 | $20.49 | $20.53 | $19.44 | 36,625 |
| 2021-10-08 | $20.75 | $20.75 | $20.32 | $20.36 | $19.28 | 26,786 |
| 2021-10-07 | $20.34 | $20.47 | $20.27 | $20.43 | $19.35 | 31,966 |
| 2021-10-06 | $19.88 | $20.07 | $19.78 | $20.05 | $18.99 | 41,995 |
| 2021-10-05 | $20.27 | $20.44 | $20.22 | $20.43 | $19.35 | 75,341 |
| 2021-10-04 | $20.04 | $20.41 | $20.04 | $20.23 | $19.16 | 55,365 |
| 2021-10-01 | $19.87 | $20.26 | $19.76 | $20.03 | $18.97 | 65,217 |
| 2021-09-30 | $20.22 | $20.22 | $19.96 | $20.12 | $19.05 | 107,970 |
| 2021-09-29 | $19.76 | $19.83 | $19.71 | $19.80 | $18.75 | 40,075 |
| 2021-09-28 | $19.77 | $19.79 | $19.59 | $19.70 | $18.66 | 67,115 |
| 2021-09-27 | $20.04 | $20.13 | $20.00 | $20.12 | $19.05 | 73,855 |
| 2021-09-24 | $19.96 | $19.96 | $19.73 | $19.84 | $18.79 | 66,065 |
| 2021-09-23 | $20.01 | $20.05 | $19.81 | $20.05 | $18.99 | 51,358 |
| 2021-09-22 | $19.46 | $19.90 | $19.46 | $19.64 | $18.60 | 105,563 |
| 2021-09-21 | $19.70 | $19.77 | $19.52 | $19.61 | $18.57 | 121,117 |
| 2021-09-20 | $19.41 | $19.53 | $19.15 | $19.43 | $18.40 | 106,033 |
| 2021-09-17 | $20.23 | $20.23 | $19.94 | $20.00 | $18.94 | 48,622 |
| 2021-09-16 | $20.29 | $20.35 | $20.19 | $20.28 | $19.20 | 33,351 |
| 2021-09-15 | $20.21 | $20.40 | $20.16 | $20.36 | $19.28 | 52,783 |
| 2021-09-14 | $20.30 | $20.30 | $20.11 | $20.12 | $19.05 | 111,672 |
| 2021-09-13 | $20.50 | $20.50 | $20.11 | $20.31 | $19.23 | 57,526 |
| 2021-09-10 | $19.75 | $20.50 | $19.75 | $20.19 | $19.12 | 33,347 |
| 2021-09-09 | $20.49 | $20.49 | $20.32 | $20.37 | $19.29 | 49,654 |
| 2021-09-08 | $20.64 | $20.65 | $20.47 | $20.56 | $19.47 | 74,303 |
| 2021-09-07 | $20.69 | $20.74 | $20.64 | $20.64 | $19.55 | 27,763 |
| 2021-09-03 | $20.65 | $20.78 | $20.59 | $20.74 | $19.64 | 23,830 |
| 2021-09-02 | $20.69 | $20.78 | $20.68 | $20.68 | $19.58 | 41,428 |
| 2021-09-01 | $20.59 | $20.68 | $20.51 | $20.57 | $19.48 | 52,996 |
| 2021-08-31 | $20.37 | $20.37 | $20.23 | $20.26 | $19.19 | 85,866 |
| 2021-08-30 | $19.75 | $20.53 | $19.75 | $20.45 | $19.37 | 38,829 |
| 2021-08-27 | $20.46 | $20.78 | $20.46 | $20.76 | $19.66 | 45,844 |
| 2021-08-26 | $20.46 | $20.60 | $20.44 | $20.48 | $19.40 | 42,414 |
| 2021-08-25 | $20.61 | $20.70 | $20.61 | $20.70 | $19.60 | 20,571 |
| 2021-08-24 | $20.53 | $20.67 | $20.50 | $20.66 | $19.56 | 138,045 |
| 2021-08-23 | $20.56 | $20.56 | $20.37 | $20.48 | $19.39 | 62,694 |
| 2021-08-20 | $20.20 | $20.39 | $20.12 | $20.29 | $19.21 | 50,416 |
| 2021-08-19 | $20.25 | $20.37 | $20.20 | $20.32 | $19.24 | 40,082 |
| 2021-08-18 | $20.65 | $20.65 | $20.41 | $20.41 | $19.33 | 56,373 |
| 2021-08-17 | $20.86 | $20.86 | $20.32 | $20.42 | $19.34 | 37,518 |
| 2021-08-16 | $21.14 | $21.16 | $20.92 | $21.16 | $20.04 | 72,805 |
| 2021-08-13 | $21.60 | $21.68 | $21.53 | $21.53 | $20.39 | 129,674 |
| 2021-08-12 | $21.67 | $21.67 | $21.53 | $21.56 | $20.42 | 29,528 |
| 2021-08-11 | $21.50 | $21.70 | $21.50 | $21.63 | $20.48 | 24,317 |
| 2021-08-10 | $21.23 | $21.27 | $21.17 | $21.27 | $20.14 | 71,953 |
| 2021-08-09 | $21.30 | $21.30 | $21.18 | $21.24 | $20.11 | 22,872 |
| 2021-08-06 | $21.00 | $21.05 | $21.00 | $21.03 | $19.92 | 36,501 |
| 2021-08-05 | $20.95 | $20.95 | $20.91 | $20.93 | $19.82 | 19,367 |
| 2021-08-04 | $20.67 | $20.82 | $20.56 | $20.71 | $19.61 | 32,269 |
| 2021-08-03 | $20.49 | $20.79 | $20.47 | $20.79 | $19.69 | 112,240 |
| 2021-08-02 | $20.48 | $20.80 | $20.48 | $20.61 | $19.52 | 43,635 |
| 2021-07-30 | $20.48 | $20.50 | $20.35 | $20.42 | $19.34 | 43,401 |
| 2021-07-29 | $20.62 | $20.67 | $20.55 | $20.62 | $19.53 | 37,352 |
| 2021-07-28 | $20.56 | $20.56 | $20.29 | $20.53 | $19.44 | 42,020 |
| 2021-07-27 | $20.42 | $20.52 | $20.39 | $20.44 | $19.36 | 139,355 |
| 2021-07-26 | $20.08 | $20.53 | $20.08 | $20.47 | $19.38 | 66,447 |
| 2021-07-23 | $20.34 | $20.48 | $20.19 | $20.43 | $19.35 | 67,310 |
| 2021-07-22 | $20.56 | $20.84 | $20.45 | $20.48 | $19.39 | 220,991 |
| 2021-07-21 | $20.43 | $20.58 | $20.34 | $20.56 | $19.47 | 42,112 |
| 2021-07-20 | $19.73 | $20.24 | $19.28 | $20.24 | $19.17 | 120,856 |
| 2021-07-19 | $20.20 | $20.20 | $19.77 | $19.89 | $18.84 | 100,778 |
| 2021-07-16 | $19.80 | $20.43 | $19.80 | $20.17 | $19.10 | 40,789 |
| 2021-07-15 | $20.33 | $20.52 | $20.33 | $20.39 | $19.31 | 71,422 |
| 2021-07-14 | $20.45 | $20.97 | $20.45 | $20.70 | $19.60 | 28,421 |
| 2021-07-13 | $21.08 | $21.08 | $20.73 | $20.82 | $19.72 | 64,661 |
| 2021-07-12 | $21.16 | $21.16 | $20.83 | $21.02 | $19.91 | 35,521 |
| 2021-07-09 | $20.90 | $21.10 | $20.80 | $21.08 | $19.96 | 88,846 |
| 2021-07-08 | $20.78 | $21.04 | $20.40 | $20.58 | $19.49 | 69,083 |
| 2021-07-07 | $20.95 | $21.23 | $20.95 | $21.07 | $19.95 | 75,922 |
| 2021-07-06 | $21.13 | $21.15 | $20.81 | $20.96 | $19.85 | 53,724 |
| 2021-07-02 | $21.22 | $21.36 | $21.21 | $21.33 | $20.20 | 31,966 |
| 2021-07-01 | $21.12 | $21.15 | $21.00 | $21.02 | $19.91 | 24,128 |
| 2021-06-30 | $21.12 | $21.12 | $21.00 | $21.05 | $19.93 | 32,030 |
| 2021-06-29 | $21.28 | $21.39 | $21.22 | $21.23 | $20.10 | 40,530 |
| 2021-06-28 | $21.02 | $21.33 | $21.02 | $21.22 | $20.10 | 51,168 |
| 2021-06-25 | $21.53 | $21.56 | $21.47 | $21.54 | $20.40 | 26,945 |
| 2021-06-24 | $21.30 | $21.41 | $21.30 | $21.35 | $20.22 | 32,771 |
| 2021-06-23 | $21.46 | $21.65 | $21.32 | $21.36 | $20.22 | 28,815 |
| 2021-06-22 | $21.00 | $21.74 | $21.00 | $21.68 | $20.53 | 66,055 |
| 2021-06-21 | $21.31 | $21.59 | $21.24 | $21.51 | $20.37 | 51,021 |
| 2021-06-18 | $21.88 | $21.88 | $21.42 | $21.48 | $20.34 | 46,745 |
| 2021-06-17 | $22.43 | $22.43 | $21.95 | $22.14 | $20.97 | 39,637 |
| 2021-06-16 | $22.31 | $22.39 | $22.12 | $22.29 | $21.11 | 33,227 |
| 2021-06-15 | $22.09 | $22.10 | $22.04 | $22.09 | $20.92 | 35,420 |
| 2021-06-14 | $21.94 | $21.96 | $21.90 | $21.94 | $20.78 | 29,726 |
| 2021-06-11 | $22.00 | $22.00 | $21.55 | $21.94 | $20.78 | 17,418 |
| 2021-06-10 | $22.37 | $22.43 | $22.31 | $22.43 | $21.24 | 20,973 |
| 2021-06-09 | $22.44 | $22.44 | $22.20 | $22.32 | $21.14 | 24,857 |
| 2021-06-08 | $22.35 | $22.47 | $22.31 | $22.40 | $21.22 | 12,614 |
| 2021-06-07 | $22.44 | $22.44 | $22.28 | $22.36 | $21.17 | 23,220 |
| 2021-06-04 | $22.45 | $22.69 | $22.45 | $22.67 | $21.47 | 19,010 |
| 2021-06-03 | $21.89 | $22.17 | $21.89 | $22.17 | $20.99 | 43,953 |
| 2021-06-02 | $22.27 | $22.27 | $21.92 | $21.93 | $20.77 | 180,889 |
| 2021-06-01 | $22.13 | $22.18 | $22.12 | $22.13 | $20.95 | 59,412 |
| 2021-05-28 | $22.37 | $22.40 | $22.32 | $22.32 | $21.14 | 16,964 |
| 2021-05-27 | $22.31 | $22.31 | $22.19 | $22.28 | $21.10 | 26,184 |
| 2021-05-26 | $21.73 | $22.27 | $21.73 | $22.20 | $21.02 | 33,548 |
| 2021-05-25 | $22.15 | $22.18 | $21.98 | $22.03 | $20.86 | 20,059 |
| 2021-05-24 | $21.97 | $22.07 | $21.90 | $22.01 | $20.84 | 19,025 |
| 2021-05-21 | $21.89 | $21.94 | $21.73 | $21.75 | $20.60 | 21,112 |
| 2021-05-20 | $21.35 | $21.85 | $21.35 | $21.81 | $20.65 | 28,180 |
| 2021-05-19 | $21.00 | $21.15 | $20.86 | $21.12 | $20.00 | 69,192 |
| 2021-05-18 | $21.48 | $21.48 | $21.28 | $21.37 | $20.24 | 37,979 |
| 2021-05-17 | $20.76 | $21.31 | $20.76 | $21.21 | $20.09 | 22,611 |
| 2021-05-14 | $21.55 | $22.03 | $21.36 | $21.38 | $20.25 | 20,890 |
| 2021-05-13 | $20.82 | $21.72 | $20.82 | $21.70 | $20.04 | 40,428 |
| 2021-05-12 | $21.57 | $21.62 | $21.19 | $21.19 | $19.57 | 35,575 |
| 2021-05-11 | $21.57 | $21.93 | $21.40 | $21.66 | $20.00 | 35,037 |
| 2021-05-10 | $21.96 | $22.06 | $21.85 | $21.97 | $20.29 | 28,867 |
| 2021-05-07 | $21.59 | $21.87 | $21.59 | $21.80 | $20.13 | 33,578 |
| 2021-05-06 | $21.44 | $21.67 | $21.44 | $21.53 | $19.88 | 31,964 |
| 2021-05-05 | $21.60 | $22.01 | $21.58 | $21.67 | $20.01 | 55,322 |
| 2021-05-04 | $21.89 | $22.48 | $21.89 | $22.16 | $20.47 | 55,747 |
| 2021-05-03 | $22.50 | $22.71 | $22.32 | $22.66 | $20.93 | 20,482 |
| 2021-04-30 | $22.90 | $22.90 | $22.08 | $22.08 | $20.39 | 21,424 |
| 2021-04-29 | $22.61 | $22.61 | $22.45 | $22.51 | $20.79 | 20,629 |
| 2021-04-28 | $22.64 | $22.80 | $22.64 | $22.79 | $21.05 | 19,095 |
| 2021-04-27 | $22.45 | $22.52 | $22.45 | $22.52 | $20.80 | 20,889 |
| 2021-04-26 | $22.49 | $22.49 | $22.43 | $22.46 | $20.74 | 21,930 |
| 2021-04-23 | $22.12 | $22.42 | $22.12 | $22.40 | $20.69 | 18,819 |
| 2021-04-22 | $21.72 | $22.25 | $21.72 | $21.93 | $20.25 | 27,203 |
| 2021-04-21 | $21.91 | $22.23 | $21.91 | $22.21 | $20.51 | 26,949 |
| 2021-04-20 | $21.45 | $22.18 | $21.45 | $21.91 | $20.24 | 20,925 |
| 2021-04-19 | $21.76 | $22.50 | $21.76 | $22.43 | $20.71 | 22,573 |
| 2021-04-16 | $22.52 | $22.52 | $22.39 | $22.43 | $20.71 | 23,634 |
| 2021-04-15 | $22.38 | $22.58 | $22.32 | $22.58 | $20.85 | 52,972 |
| 2021-04-14 | $21.94 | $22.27 | $21.94 | $22.19 | $20.49 | 39,138 |
| 2021-04-13 | $21.95 | $22.10 | $21.89 | $22.10 | $20.41 | 31,056 |
| 2021-04-12 | $21.99 | $22.00 | $21.91 | $22.00 | $20.32 | 19,366 |
| 2021-04-09 | $21.34 | $22.00 | $21.34 | $21.89 | $20.22 | 22,131 |
| 2021-04-08 | $21.81 | $22.00 | $21.81 | $21.90 | $20.22 | 17,150 |
| 2021-04-07 | $21.59 | $21.76 | $21.59 | $21.66 | $20.00 | 31,029 |
| 2021-04-06 | $20.92 | $21.81 | $20.92 | $21.76 | $20.10 | 47,731 |
| 2021-04-05 | $21.70 | $21.91 | $21.40 | $21.90 | $20.23 | 54,087 |
| 2021-04-01 | $21.46 | $21.65 | $21.30 | $21.64 | $19.99 | 32,368 |
| 2021-03-31 | $21.54 | $21.54 | $21.39 | $21.46 | $19.82 | 17,998 |
| 2021-03-30 | $21.10 | $21.56 | $21.10 | $21.49 | $19.85 | 80,613 |
| 2021-03-29 | $21.39 | $21.48 | $21.29 | $21.40 | $19.76 | 22,120 |
| 2021-03-26 | $21.16 | $21.59 | $21.16 | $21.57 | $19.92 | 21,610 |
| 2021-03-25 | $20.62 | $21.19 | $20.62 | $21.13 | $19.51 | 63,154 |
| 2021-03-24 | $21.36 | $21.49 | $21.26 | $21.26 | $19.63 | 39,284 |
| 2021-03-23 | $21.03 | $21.60 | $21.03 | $21.37 | $19.74 | 34,191 |
| 2021-03-22 | $22.10 | $22.10 | $21.87 | $21.92 | $20.24 | 31,419 |
| 2021-03-19 | $21.82 | $21.91 | $21.72 | $21.86 | $20.19 | 19,146 |
| 2021-03-18 | $22.15 | $22.15 | $21.76 | $21.84 | $20.17 | 22,016 |
| 2021-03-17 | $21.75 | $22.17 | $21.66 | $22.17 | $20.48 | 28,143 |
| 2021-03-16 | $21.53 | $22.08 | $21.53 | $22.05 | $20.36 | 38,681 |
| 2021-03-15 | $21.19 | $22.09 | $21.19 | $22.03 | $20.35 | 14,362 |
| 2021-03-12 | $21.04 | $21.94 | $21.04 | $21.90 | $20.23 | 11,270 |
| 2021-03-11 | $21.84 | $22.17 | $21.84 | $22.14 | $20.45 | 11,250 |
| 2021-03-10 | $22.29 | $22.29 | $22.16 | $22.27 | $20.57 | 24,533 |
| 2021-03-09 | $22.13 | $23.00 | $22.13 | $22.53 | $20.81 | 23,101 |
| 2021-03-08 | $22.03 | $22.32 | $22.03 | $22.19 | $20.49 | 11,845 |
| 2021-03-05 | $21.83 | $22.50 | $21.83 | $22.46 | $20.74 | 28,375 |
| 2021-03-04 | $21.71 | $22.24 | $21.71 | $21.99 | $20.31 | 35,610 |
| 2021-03-03 | $21.44 | $21.58 | $21.40 | $21.52 | $19.87 | 49,663 |
| 2021-03-02 | $20.28 | $21.17 | $20.28 | $21.05 | $19.44 | 31,487 |
| 2021-03-01 | $20.62 | $20.89 | $20.62 | $20.85 | $19.26 | 23,979 |
| 2021-02-26 | $20.50 | $20.75 | $20.28 | $20.38 | $18.82 | 25,434 |
| 2021-02-25 | $20.56 | $21.21 | $20.56 | $20.88 | $19.28 | 34,395 |
| 2021-02-24 | $21.13 | $21.36 | $20.99 | $21.36 | $19.73 | 46,541 |
| 2021-02-23 | $21.01 | $21.25 | $21.00 | $21.23 | $19.61 | 24,266 |
| 2021-02-22 | $20.82 | $21.11 | $20.82 | $20.98 | $19.38 | 44,785 |
| 2021-02-19 | $20.80 | $20.95 | $20.80 | $20.92 | $19.32 | 21,088 |
| 2021-02-18 | $20.32 | $20.53 | $20.15 | $20.50 | $18.93 | 31,927 |
| 2021-02-17 | $19.89 | $19.97 | $19.79 | $19.95 | $18.42 | 49,317 |
| 2021-02-16 | $20.10 | $20.10 | $19.09 | $19.68 | $18.18 | 17,479 |
| 2021-02-12 | $19.25 | $19.37 | $19.21 | $19.35 | $17.87 | 34,976 |
| 2021-02-11 | $19.36 | $19.36 | $19.16 | $19.27 | $17.80 | 21,421 |
| 2021-02-10 | $18.72 | $19.36 | $18.72 | $19.29 | $17.82 | 48,141 |
| 2021-02-09 | $19.48 | $19.48 | $19.16 | $19.29 | $17.82 | 48,141 |
| 2021-02-08 | $19.36 | $19.49 | $19.36 | $19.44 | $17.95 | 52,084 |
| 2021-02-05 | $19.00 | $19.38 | $19.00 | $19.37 | $17.88 | 65,989 |
| 2021-02-04 | $18.86 | $18.98 | $18.86 | $18.95 | $17.50 | 32,324 |
| 2021-02-03 | $19.15 | $19.15 | $18.78 | $18.84 | $17.40 | 19,592 |
| 2021-02-02 | $18.61 | $19.04 | $18.43 | $18.60 | $17.18 | 26,259 |
| 2021-02-01 | $18.25 | $18.45 | $18.25 | $18.39 | $16.98 | 25,940 |
| 2021-01-29 | $18.12 | $18.30 | $17.84 | $18.03 | $16.65 | 41,876 |
| 2021-01-28 | $18.19 | $18.95 | $18.19 | $18.86 | $17.42 | 36,414 |
| 2021-01-27 | $18.34 | $18.75 | $18.34 | $18.58 | $17.16 | 25,800 |
| 2021-01-26 | $19.40 | $19.40 | $18.98 | $19.03 | $17.58 | 13,033 |
| 2021-01-25 | $19.08 | $19.18 | $18.88 | $19.00 | $17.55 | 16,596 |
| 2021-01-22 | $19.09 | $19.09 | $18.97 | $18.99 | $17.54 | 11,976 |
| 2021-01-21 | $19.21 | $19.25 | $19.10 | $19.22 | $17.75 | 16,465 |
| 2021-01-20 | $19.37 | $19.37 | $18.95 | $19.16 | $17.70 | 40,148 |
| 2021-01-19 | $19.10 | $19.10 | $18.95 | $19.02 | $17.57 | 16,028 |
| 2021-01-15 | $19.03 | $19.03 | $18.74 | $18.88 | $17.44 | 51,026 |
| 2021-01-14 | $18.95 | $19.17 | $18.95 | $19.03 | $17.58 | 37,049 |
| 2021-01-13 | $18.74 | $18.74 | $18.50 | $18.62 | $17.20 | 20,609 |
| 2021-01-12 | $18.44 | $18.67 | $18.44 | $18.63 | $17.21 | 36,385 |
| 2021-01-11 | $18.12 | $18.39 | $18.12 | $18.31 | $16.91 | 45,408 |
| 2021-01-08 | $18.48 | $18.48 | $18.24 | $18.41 | $17.00 | 64,261 |
| 2021-01-07 | $18.05 | $18.44 | $18.05 | $18.39 | $16.98 | 17,473 |
| 2021-01-06 | $17.71 | $18.18 | $17.71 | $18.09 | $16.71 | 45,898 |
| 2021-01-05 | $17.49 | $17.77 | $17.49 | $17.71 | $16.36 | 22,067 |
| 2021-01-04 | $17.68 | $17.73 | $17.42 | $17.54 | $16.20 | 79,000 |
| 2020-12-31 | $17.28 | $17.56 | $17.28 | $17.50 | $16.16 | 24,329 |
| 2020-12-30 | $17.75 | $17.75 | $17.59 | $17.62 | $16.27 | 20,305 |
| 2020-12-29 | $18.26 | $18.26 | $17.30 | $17.50 | $16.16 | 41,201 |
| 2020-12-28 | $17.88 | $17.88 | $17.38 | $17.55 | $16.21 | 19,989 |
| 2020-12-24 | $17.20 | $17.54 | $17.20 | $17.51 | $16.17 | 8,082 |
| 2020-12-23 | $16.95 | $17.64 | $16.95 | $17.59 | $16.25 | 26,804 |
| 2020-12-22 | $17.26 | $17.37 | $17.22 | $17.25 | $15.93 | 20,191 |
| 2020-12-21 | $17.29 | $17.61 | $17.20 | $17.56 | $16.22 | 35,003 |
| 2020-12-18 | $17.65 | $17.74 | $17.57 | $17.69 | $16.34 | 31,890 |
| 2020-12-17 | $17.82 | $18.05 | $17.82 | $17.90 | $16.53 | 18,923 |
| 2020-12-16 | $17.69 | $17.69 | $17.48 | $17.61 | $16.26 | 21,787 |
| 2020-12-15 | $17.29 | $17.42 | $17.00 | $17.42 | $16.09 | 40,270 |
| 2020-12-14 | $17.42 | $17.55 | $17.38 | $17.38 | $16.05 | 38,258 |
| 2020-12-11 | $17.30 | $17.30 | $17.12 | $17.20 | $15.89 | 19,727 |
| 2020-12-10 | $17.30 | $17.36 | $17.26 | $17.32 | $16.00 | 19,963 |
| 2020-12-09 | $17.16 | $17.30 | $17.07 | $17.16 | $15.85 | 28,467 |
| 2020-12-08 | $17.20 | $17.36 | $17.10 | $17.36 | $16.03 | 62,152 |
| 2020-12-07 | $17.60 | $17.60 | $17.20 | $17.20 | $15.89 | 18,149 |
| 2020-12-04 | $17.16 | $17.45 | $17.16 | $17.39 | $16.06 | 46,087 |
| 2020-12-03 | $16.89 | $17.16 | $16.89 | $17.11 | $15.80 | 34,312 |
| 2020-12-02 | $16.99 | $17.10 | $16.95 | $17.09 | $15.78 | 20,221 |
| 2020-12-01 | $16.83 | $16.94 | $16.83 | $16.92 | $15.63 | 17,900 |
| 2020-11-30 | $16.63 | $16.87 | $16.60 | $16.60 | $15.33 | 44,534 |
| 2020-11-27 | $17.32 | $17.32 | $16.99 | $17.03 | $15.73 | 6,705 |
| 2020-11-25 | $17.00 | $17.39 | $17.00 | $17.39 | $16.06 | 31,694 |
| 2020-11-24 | $16.50 | $17.00 | $16.50 | $16.99 | $15.69 | 55,007 |
| 2020-11-23 | $16.00 | $16.34 | $16.00 | $16.28 | $15.04 | 16,944 |
| 2020-11-20 | $16.11 | $16.38 | $16.11 | $16.38 | $15.13 | 30,592 |
| 2020-11-19 | $16.12 | $16.35 | $15.93 | $16.34 | $15.09 | 18,461 |
| 2020-11-18 | $16.25 | $16.25 | $16.00 | $16.02 | $14.80 | 16,901 |
| 2020-11-17 | $15.89 | $15.89 | $15.68 | $15.82 | $14.61 | 58,546 |
| 2020-11-16 | $15.46 | $15.65 | $15.30 | $15.62 | $14.43 | 22,931 |
| 2020-11-13 | $14.94 | $15.06 | $14.90 | $15.03 | $13.88 | 32,415 |
| 2020-11-12 | $14.67 | $15.10 | $14.67 | $14.73 | $13.60 | 29,837 |
| 2020-11-11 | $15.00 | $15.41 | $15.00 | $15.12 | $13.96 | 67,745 |
| 2020-11-10 | $14.79 | $14.90 | $14.79 | $14.87 | $13.73 | 69,546 |
| 2020-11-09 | $14.31 | $14.89 | $14.31 | $14.87 | $13.73 | 30,521 |
| 2020-11-06 | $14.07 | $14.25 | $13.97 | $14.15 | $13.07 | 11,108 |
| 2020-11-05 | $14.17 | $14.28 | $14.17 | $14.28 | $12.97 | 13,133 |
| 2020-11-04 | $14.00 | $14.00 | $13.52 | $13.89 | $12.62 | 25,520 |
| 2020-11-03 | $13.73 | $14.01 | $13.73 | $14.01 | $12.73 | 28,238 |
| 2020-11-02 | $13.84 | $13.84 | $13.55 | $13.61 | $12.37 | 49,034 |
| 2020-10-30 | $13.05 | $13.42 | $13.05 | $13.34 | $12.12 | 44,035 |
| 2020-10-29 | $12.87 | $13.25 | $12.83 | $13.24 | $12.03 | 63,856 |
| 2020-10-28 | $13.79 | $13.79 | $13.29 | $13.37 | $12.15 | 17,769 |
| 2020-10-27 | $14.01 | $14.01 | $13.72 | $13.80 | $12.54 | 32,192 |
| 2020-10-26 | $13.77 | $14.10 | $13.77 | $13.94 | $12.66 | 17,975 |
| 2020-10-23 | $14.00 | $14.22 | $14.00 | $14.21 | $12.91 | 25,080 |
| 2020-10-22 | $13.79 | $14.04 | $13.79 | $13.95 | $12.67 | 33,195 |
| 2020-10-21 | $13.70 | $14.00 | $13.70 | $13.90 | $12.63 | 24,270 |
| 2020-10-20 | $13.61 | $13.74 | $13.61 | $13.69 | $12.44 | 22,479 |
| 2020-10-19 | $14.16 | $14.16 | $13.62 | $13.73 | $12.47 | 57,885 |
| 2020-10-16 | $13.74 | $13.82 | $13.70 | $13.79 | $12.53 | 26,525 |
| 2020-10-15 | $13.46 | $13.75 | $13.46 | $13.72 | $12.46 | 36,580 |
| 2020-10-14 | $14.15 | $14.15 | $13.74 | $13.76 | $12.50 | 28,590 |
| 2020-10-13 | $13.79 | $14.27 | $13.79 | $13.87 | $12.60 | 28,110 |
| 2020-10-12 | $13.71 | $13.77 | $13.50 | $13.76 | $12.50 | 26,622 |
| 2020-10-09 | $13.35 | $13.44 | $13.35 | $13.42 | $12.19 | 21,665 |
| 2020-10-08 | $13.31 | $13.50 | $13.00 | $13.25 | $12.04 | 14,651 |
| 2020-10-07 | $13.08 | $13.12 | $13.05 | $13.10 | $11.90 | 26,733 |
| 2020-10-06 | $12.88 | $12.95 | $12.68 | $12.69 | $11.53 | 142,717 |
| 2020-10-05 | $12.62 | $12.88 | $12.62 | $12.87 | $11.69 | 69,640 |
| 2020-10-02 | $12.33 | $12.44 | $12.33 | $12.43 | $11.29 | 95,603 |
| 2020-10-01 | $12.51 | $12.63 | $12.45 | $12.48 | $11.34 | 43,652 |
| 2020-09-30 | $12.49 | $12.59 | $12.44 | $12.46 | $11.32 | 127,196 |
| 2020-09-29 | $12.40 | $12.63 | $12.11 | $12.47 | $11.32 | 64,854 |
| 2020-09-28 | $12.50 | $12.68 | $12.32 | $12.68 | $11.52 | 62,433 |
| 2020-09-25 | $12.57 | $12.70 | $12.44 | $12.68 | $11.52 | 59,035 |
| 2020-09-24 | $11.71 | $12.02 | $11.70 | $11.95 | $10.86 | 83,062 |
| 2020-09-23 | $12.06 | $12.06 | $11.82 | $11.84 | $10.76 | 145,424 |
| 2020-09-22 | $11.95 | $11.96 | $11.82 | $11.93 | $10.84 | 100,088 |
| 2020-09-21 | $12.00 | $12.16 | $11.92 | $12.05 | $10.95 | 72,388 |
| 2020-09-18 | $12.54 | $12.54 | $12.38 | $12.43 | $11.29 | 54,249 |
| 2020-09-17 | $12.64 | $12.67 | $12.59 | $12.67 | $11.51 | 81,456 |
| 2020-09-16 | $12.73 | $12.75 | $12.59 | $12.60 | $11.45 | 40,698 |
| 2020-09-15 | $12.81 | $12.83 | $12.72 | $12.74 | $11.57 | 49,857 |
| 2020-09-14 | $12.76 | $12.94 | $12.76 | $12.91 | $11.73 | 61,062 |
| 2020-09-11 | $12.61 | $12.81 | $12.61 | $12.75 | $11.58 | 34,329 |
| 2020-09-10 | $12.82 | $12.92 | $12.67 | $12.67 | $11.51 | 48,051 |
| 2020-09-09 | $13.07 | $13.12 | $13.00 | $13.08 | $11.88 | 45,051 |
| 2020-09-08 | $13.03 | $13.13 | $12.97 | $12.97 | $11.78 | 100,486 |
| 2020-09-04 | $13.01 | $13.08 | $12.69 | $13.04 | $11.85 | 75,193 |
| 2020-09-03 | $13.44 | $13.44 | $13.06 | $13.10 | $11.90 | 83,420 |
| 2020-09-02 | $13.18 | $13.37 | $13.18 | $13.35 | $12.12 | 42,280 |
| 2020-09-01 | $12.95 | $13.21 | $12.95 | $13.19 | $11.98 | 32,795 |
| 2020-08-31 | $13.22 | $13.50 | $13.22 | $13.45 | $12.22 | 23,152 |
| 2020-08-28 | $13.90 | $13.90 | $13.26 | $13.50 | $12.26 | 72,884 |
| 2020-08-27 | $13.10 | $13.65 | $13.10 | $13.60 | $12.19 | 48,965 |
| 2020-08-26 | $13.52 | $13.75 | $13.52 | $13.69 | $12.27 | 100,114 |
| 2020-08-25 | $13.60 | $13.80 | $13.60 | $13.70 | $12.28 | 59,207 |
| 2020-08-24 | $13.23 | $13.49 | $13.23 | $13.38 | $11.99 | 33,705 |
| 2020-08-21 | $13.15 | $13.23 | $13.11 | $13.17 | $11.81 | 23,849 |
| 2020-08-20 | $13.29 | $13.38 | $13.13 | $13.38 | $12.00 | 47,705 |
| 2020-08-19 | $13.36 | $13.60 | $13.36 | $13.44 | $12.05 | 82,451 |
| 2020-08-18 | $13.00 | $13.10 | $13.00 | $13.05 | $11.70 | 63,751 |
| 2020-08-17 | $13.30 | $13.30 | $13.19 | $13.27 | $11.90 | 36,696 |
| 2020-08-14 | $13.38 | $13.38 | $13.30 | $13.30 | $11.92 | 27,343 |
| 2020-08-13 | $13.24 | $13.40 | $13.24 | $13.30 | $11.92 | 34,717 |
| 2020-08-12 | $13.67 | $13.72 | $13.64 | $13.67 | $12.26 | 29,509 |
| 2020-08-11 | $13.34 | $13.45 | $13.25 | $13.25 | $11.88 | 38,092 |
| 2020-08-10 | $12.95 | $13.07 | $12.95 | $13.06 | $11.71 | 44,732 |
| 2020-08-07 | $12.79 | $12.81 | $12.68 | $12.76 | $11.44 | 54,170 |
| 2020-08-06 | $12.73 | $12.81 | $12.70 | $12.79 | $11.47 | 34,800 |
| 2020-08-05 | $12.53 | $12.74 | $12.53 | $12.66 | $11.35 | 82,271 |
| 2020-08-04 | $12.39 | $12.55 | $12.39 | $12.54 | $11.24 | 78,303 |
| 2020-08-03 | $12.45 | $12.58 | $12.29 | $12.52 | $11.23 | 100,978 |
| 2020-07-31 | $12.94 | $12.95 | $12.73 | $12.78 | $11.46 | 52,672 |
| 2020-07-30 | $12.88 | $13.09 | $12.88 | $13.06 | $11.71 | 36,357 |
| 2020-07-29 | $13.17 | $13.45 | $13.17 | $13.44 | $12.05 | 74,471 |
| 2020-07-28 | $12.94 | $12.95 | $12.87 | $12.91 | $11.57 | 59,037 |
| 2020-07-27 | $12.97 | $13.09 | $12.94 | $13.00 | $11.66 | 23,668 |
| 2020-07-24 | $13.02 | $13.02 | $12.82 | $12.90 | $11.57 | 66,972 |
| 2020-07-23 | $13.22 | $13.24 | $13.04 | $13.04 | $11.69 | 27,409 |
| 2020-07-22 | $13.18 | $13.27 | $13.18 | $13.27 | $11.90 | 19,190 |
| 2020-07-21 | $13.20 | $13.31 | $13.18 | $13.24 | $11.87 | 50,665 |
| 2020-07-20 | $12.77 | $12.89 | $12.75 | $12.89 | $11.56 | 62,512 |
| 2020-07-17 | $12.79 | $12.93 | $12.79 | $12.87 | $11.54 | 42,195 |
| 2020-07-16 | $12.94 | $12.97 | $12.85 | $12.89 | $11.56 | 35,039 |
| 2020-07-15 | $13.09 | $13.20 | $13.06 | $13.12 | $11.76 | 33,282 |
| 2020-07-14 | $12.83 | $12.95 | $12.72 | $12.87 | $11.54 | 67,641 |
| 2020-07-13 | $12.86 | $13.04 | $12.75 | $12.78 | $11.46 | 41,676 |
| 2020-07-10 | $12.70 | $12.98 | $12.70 | $12.85 | $11.52 | 46,526 |
| 2020-07-09 | $12.92 | $12.97 | $12.68 | $12.80 | $11.48 | 53,786 |
| 2020-07-08 | $12.90 | $12.97 | $12.76 | $12.95 | $11.61 | 19,189 |
| 2020-07-07 | $12.90 | $13.15 | $12.90 | $13.04 | $11.69 | 88,053 |
| 2020-07-06 | $12.86 | $13.39 | $12.81 | $13.37 | $11.99 | 44,907 |
| 2020-07-02 | $13.74 | $13.74 | $13.36 | $13.39 | $12.01 | 66,946 |
| 2020-07-01 | $12.61 | $13.24 | $12.60 | $13.12 | $11.76 | 51,385 |
| 2020-06-30 | $12.71 | $12.89 | $12.71 | $12.88 | $11.55 | 88,368 |
| 2020-06-29 | $12.26 | $12.94 | $12.26 | $12.83 | $11.50 | 31,515 |
| 2020-06-26 | $13.18 | $13.18 | $12.57 | $12.61 | $11.31 | 99,416 |
| 2020-06-25 | $12.51 | $12.67 | $12.39 | $12.67 | $11.36 | 110,576 |
| 2020-06-24 | $12.95 | $12.95 | $12.69 | $12.77 | $11.45 | 45,259 |
| 2020-06-23 | $13.37 | $13.37 | $13.12 | $13.13 | $11.77 | 65,168 |
| 2020-06-22 | $13.26 | $13.26 | $13.00 | $13.11 | $11.75 | 64,564 |
| 2020-06-19 | $13.41 | $13.41 | $12.51 | $12.69 | $11.38 | 45,880 |
| 2020-06-18 | $13.57 | $13.57 | $13.01 | $13.04 | $11.69 | 51,316 |
| 2020-06-17 | $13.26 | $13.26 | $13.06 | $13.06 | $11.71 | 72,310 |
| 2020-06-16 | $13.59 | $13.59 | $13.17 | $13.26 | $11.89 | 120,943 |
| 2020-06-15 | $12.62 | $13.13 | $12.38 | $13.02 | $11.67 | 102,254 |
| 2020-06-12 | $13.22 | $13.25 | $12.75 | $12.98 | $11.64 | 98,993 |
| 2020-06-11 | $13.32 | $13.46 | $12.80 | $12.89 | $11.56 | 146,303 |
| 2020-06-10 | $14.44 | $14.56 | $14.29 | $14.38 | $12.89 | 147,191 |
| 2020-06-09 | $14.48 | $14.50 | $14.28 | $14.35 | $12.87 | 162,164 |
| 2020-06-08 | $13.87 | $14.26 | $13.63 | $14.22 | $12.75 | 126,924 |
| 2020-06-05 | $14.02 | $14.18 | $13.97 | $14.00 | $12.55 | 85,467 |
| 2020-06-04 | $13.06 | $13.53 | $13.06 | $13.33 | $11.95 | 57,114 |
| 2020-06-03 | $12.80 | $13.26 | $12.80 | $13.25 | $11.88 | 167,089 |
| 2020-06-02 | $12.55 | $12.55 | $12.29 | $12.44 | $11.15 | 191,193 |
| 2020-06-01 | $12.58 | $12.58 | $12.00 | $12.28 | $11.01 | 118,634 |
| 2020-05-29 | $12.01 | $12.01 | $11.69 | $11.84 | $10.62 | 149,336 |
| 2020-05-28 | $12.43 | $12.43 | $12.29 | $12.29 | $11.02 | 166,057 |
| 2020-05-27 | $11.87 | $11.95 | $11.80 | $11.95 | $10.71 | 227,665 |
| 2020-05-26 | $10.81 | $11.00 | $10.81 | $10.89 | $9.76 | 183,311 |
| 2020-05-22 | $10.07 | $10.07 | $9.97 | $10.05 | $9.01 | 92,082 |
| 2020-05-21 | $10.06 | $10.24 | $10.02 | $10.11 | $9.06 | 145,643 |
| 2020-05-20 | $10.21 | $10.31 | $10.19 | $10.24 | $9.18 | 260,266 |
| 2020-05-19 | $10.20 | $10.20 | $9.94 | $9.94 | $8.91 | 605,913 |
| 2020-05-18 | $9.98 | $10.16 | $9.98 | $10.14 | $9.09 | 381,269 |
| 2020-05-15 | $9.80 | $10.01 | $9.80 | $9.93 | $8.90 | 154,867 |
| 2020-05-14 | $9.85 | $10.00 | $9.60 | $9.84 | $8.82 | 162,417 |
| 2020-05-13 | $10.04 | $10.10 | $9.86 | $9.91 | $8.89 | 148,075 |
| 2020-05-12 | $10.18 | $10.23 | $9.98 | $10.00 | $8.97 | 437,135 |
| 2020-05-11 | $10.49 | $10.49 | $10.16 | $10.33 | $9.26 | 123,077 |
| 2020-05-08 | $10.49 | $10.49 | $10.24 | $10.30 | $9.23 | 87,118 |
| 2020-05-07 | $10.52 | $10.52 | $10.25 | $10.28 | $9.22 | 485,378 |
| 2020-05-06 | $10.36 | $10.48 | $10.28 | $10.28 | $9.22 | 80,996 |
| 2020-05-05 | $10.53 | $10.72 | $10.45 | $10.63 | $9.53 | 141,505 |
| 2020-05-04 | $10.01 | $10.48 | $10.00 | $10.36 | $9.29 | 289,380 |
| 2020-05-01 | $9.92 | $10.24 | $9.92 | $10.11 | $9.06 | 159,444 |
| 2020-04-30 | $10.97 | $11.39 | $10.80 | $10.90 | $9.77 | 214,863 |
| 2020-04-29 | $10.72 | $11.07 | $10.72 | $11.04 | $9.90 | 91,114 |
| 2020-04-28 | $10.07 | $10.40 | $10.07 | $10.29 | $9.23 | 600,666 |
| 2020-04-27 | $9.70 | $10.20 | $9.70 | $10.17 | $9.12 | 309,354 |
| 2020-04-24 | $10.05 | $10.44 | $10.05 | $10.44 | $9.36 | 105,328 |
| 2020-04-23 | $10.18 | $10.42 | $10.17 | $10.26 | $9.20 | 224,506 |
| 2020-04-22 | $10.01 | $10.39 | $10.01 | $10.31 | $9.24 | 227,675 |
| 2020-04-21 | $10.11 | $10.11 | $9.76 | $9.84 | $8.82 | 423,231 |
| 2020-04-20 | $10.11 | $10.65 | $10.11 | $10.22 | $9.16 | 328,372 |
| 2020-04-17 | $10.45 | $10.62 | $10.45 | $10.62 | $9.52 | 329,846 |
| 2020-04-16 | $10.35 | $10.47 | $10.24 | $10.44 | $9.36 | 275,291 |
| 2020-04-15 | $10.86 | $10.86 | $10.35 | $10.45 | $9.37 | 296,876 |
| 2020-04-14 | $10.70 | $10.85 | $10.58 | $10.82 | $9.70 | 1,012,928 |
| 2020-04-13 | $10.95 | $10.95 | $10.36 | $10.51 | $9.42 | 297,554 |
| 2020-04-09 | $10.37 | $10.52 | $10.37 | $10.50 | $9.41 | 209,130 |
| 2020-04-08 | $9.03 | $9.78 | $9.03 | $9.74 | $8.73 | 242,350 |
| 2020-04-07 | $10.21 | $10.42 | $9.92 | $9.94 | $8.91 | 310,052 |
| 2020-04-06 | $9.80 | $10.26 | $9.80 | $10.26 | $9.20 | 195,529 |
| 2020-04-03 | $9.24 | $9.74 | $9.24 | $9.48 | $8.50 | 257,646 |
| 2020-04-02 | $9.45 | $10.10 | $9.45 | $9.98 | $8.95 | 202,489 |
| 2020-04-01 | $10.29 | $10.43 | $10.02 | $10.07 | $9.03 | 154,510 |
| 2020-03-31 | $10.77 | $10.77 | $10.39 | $10.45 | $9.37 | 350,177 |
| 2020-03-30 | $10.10 | $10.63 | $10.01 | $10.30 | $9.23 | 455,612 |
| 2020-03-27 | $9.79 | $9.80 | $9.25 | $9.52 | $8.54 | 174,527 |
| 2020-03-26 | $10.20 | $10.59 | $9.37 | $10.38 | $9.31 | 126,741 |
| 2020-03-25 | $10.40 | $10.40 | $9.70 | $10.10 | $9.06 | 219,966 |
| 2020-03-24 | $9.19 | $9.19 | $8.43 | $9.11 | $8.17 | 196,878 |
| 2020-03-23 | $8.72 | $8.72 | $7.98 | $8.13 | $7.29 | 336,490 |
| 2020-03-20 | $9.10 | $9.69 | $9.10 | $9.23 | $8.28 | 211,785 |
| 2020-03-19 | $9.01 | $9.36 | $8.50 | $9.21 | $8.26 | 355,673 |
| 2020-03-18 | $9.47 | $10.10 | $9.18 | $9.41 | $8.44 | 274,412 |
| 2020-03-17 | $11.00 | $11.14 | $10.39 | $11.01 | $9.87 | 371,758 |
| 2020-03-16 | $10.00 | $10.61 | $9.00 | $9.93 | $8.90 | 304,037 |
| 2020-03-13 | $12.21 | $12.22 | $11.26 | $12.05 | $10.80 | 353,320 |
| 2020-03-12 | $11.67 | $11.67 | $10.59 | $10.85 | $9.73 | 471,292 |
| 2020-03-11 | $12.78 | $13.20 | $12.49 | $12.52 | $11.23 | 319,084 |
| 2020-03-10 | $14.10 | $14.10 | $13.44 | $13.88 | $12.44 | 479,737 |
| 2020-03-09 | $13.06 | $13.19 | $12.60 | $12.77 | $11.45 | 383,588 |
| 2020-03-06 | $14.75 | $14.75 | $14.35 | $14.54 | $13.04 | 273,094 |
| 2020-03-05 | $15.37 | $15.37 | $15.01 | $15.12 | $13.56 | 271,606 |
| 2020-03-04 | $15.65 | $15.74 | $15.50 | $15.74 | $14.11 | 249,342 |
| 2020-03-03 | $15.72 | $16.07 | $15.52 | $15.63 | $14.01 | 518,464 |
| 2020-03-02 | $15.52 | $16.01 | $15.52 | $16.01 | $14.35 | 216,775 |
| 2020-02-28 | $15.90 | $16.36 | $15.63 | $16.02 | $14.36 | 334,855 |
| 2020-02-27 | $16.66 | $16.89 | $16.53 | $16.53 | $14.82 | 150,174 |
| 2020-02-26 | $16.80 | $17.27 | $16.80 | $17.07 | $15.30 | 96,550 |
| 2020-02-25 | $17.30 | $17.60 | $17.15 | $17.29 | $15.50 | 160,194 |
| 2020-02-24 | $17.76 | $17.76 | $17.30 | $17.39 | $15.59 | 87,281 |
| 2020-02-21 | $17.79 | $18.03 | $17.79 | $17.97 | $16.11 | 50,334 |
| 2020-02-20 | $17.75 | $17.98 | $17.75 | $17.90 | $16.05 | 58,851 |
| 2020-02-19 | $17.91 | $17.94 | $17.89 | $17.92 | $16.07 | 125,430 |
| 2020-02-18 | $18.00 | $18.00 | $17.51 | $17.87 | $16.02 | 48,492 |
| 2020-02-14 | $18.15 | $18.15 | $17.66 | $17.90 | $16.05 | 54,654 |
| 2020-02-13 | $17.51 | $17.91 | $17.51 | $17.86 | $16.01 | 57,950 |
| 2020-02-12 | $17.98 | $17.98 | $17.86 | $17.88 | $16.03 | 38,277 |
| 2020-02-11 | $17.50 | $17.66 | $17.31 | $17.66 | $15.83 | 53,414 |
| 2020-02-10 | $17.09 | $17.50 | $17.09 | $17.50 | $15.69 | 33,459 |
| 2020-02-07 | $17.29 | $17.51 | $17.29 | $17.43 | $15.63 | 79,036 |
| 2020-02-06 | $17.52 | $17.62 | $17.39 | $17.61 | $15.79 | 61,806 |
| 2020-02-05 | $17.64 | $17.64 | $17.33 | $17.52 | $15.71 | 52,106 |
| 2020-02-04 | $17.06 | $17.46 | $17.06 | $17.42 | $15.62 | 155,743 |
| 2020-02-03 | $17.00 | $17.19 | $16.96 | $17.19 | $15.41 | 64,125 |
| 2020-01-31 | $17.18 | $17.18 | $16.95 | $17.00 | $15.24 | 120,323 |
| 2020-01-30 | $17.49 | $17.49 | $17.04 | $17.40 | $15.60 | 64,270 |
| 2020-01-29 | $17.32 | $17.41 | $17.32 | $17.36 | $15.56 | 144,292 |
| 2020-01-28 | $17.31 | $17.39 | $17.20 | $17.29 | $15.50 | 108,319 |
| 2020-01-27 | $17.46 | $17.46 | $17.22 | $17.25 | $15.47 | 48,236 |
| 2020-01-24 | $17.52 | $17.70 | $17.49 | $17.54 | $15.73 | 60,837 |
| 2020-01-23 | $17.55 | $17.69 | $17.38 | $17.60 | $15.78 | 45,923 |
| 2020-01-22 | $17.58 | $17.69 | $17.46 | $17.52 | $15.71 | 52,040 |
| 2020-01-21 | $17.34 | $17.70 | $17.34 | $17.46 | $15.65 | 65,357 |
| 2020-01-17 | $17.50 | $17.55 | $17.50 | $17.55 | $15.74 | 73,503 |
| 2020-01-16 | $17.59 | $17.59 | $17.47 | $17.57 | $15.75 | 61,696 |
| 2020-01-15 | $17.18 | $17.59 | $17.18 | $17.42 | $15.62 | 44,890 |
| 2020-01-14 | $17.45 | $17.59 | $17.29 | $17.38 | $15.58 | 75,801 |
| 2020-01-13 | $17.39 | $17.39 | $17.17 | $17.25 | $15.47 | 66,428 |
| 2020-01-10 | $17.06 | $17.46 | $17.06 | $17.18 | $15.40 | 55,242 |
| 2020-01-09 | $17.00 | $17.29 | $17.00 | $17.03 | $15.27 | 68,272 |
| 2020-01-08 | $17.01 | $17.29 | $17.01 | $17.15 | $15.38 | 62,019 |
| 2020-01-07 | $17.11 | $17.19 | $17.01 | $17.10 | $15.33 | 62,344 |
| 2020-01-06 | $17.00 | $17.19 | $17.00 | $17.13 | $15.36 | 54,540 |
| 2020-01-03 | $17.25 | $17.25 | $17.14 | $17.16 | $15.39 | 64,526 |
| 2020-01-02 | $17.35 | $17.35 | $17.20 | $17.25 | $15.47 | 57,104 |
| 2019-12-31 | $17.59 | $17.59 | $17.20 | $17.23 | $15.45 | 51,311 |
| 2019-12-30 | $17.20 | $17.59 | $17.18 | $17.18 | $15.40 | 89,761 |
| 2019-12-27 | $17.15 | $17.28 | $17.14 | $17.19 | $15.41 | 89,027 |
| 2019-12-26 | $17.01 | $17.14 | $16.99 | $17.14 | $15.37 | 94,029 |
| 2019-12-24 | $17.07 | $17.13 | $16.97 | $17.13 | $15.36 | 51,270 |
| 2019-12-23 | $16.99 | $17.32 | $16.85 | $17.07 | $15.30 | 129,271 |
| 2019-12-20 | $17.39 | $17.39 | $17.00 | $17.01 | $15.25 | 83,790 |
| 2019-12-19 | $16.87 | $17.12 | $16.87 | $17.02 | $15.26 | 77,235 |
| 2019-12-18 | $17.13 | $17.24 | $17.00 | $17.03 | $15.27 | 97,161 |
| 2019-12-17 | $17.39 | $17.39 | $16.91 | $17.08 | $15.31 | 128,023 |
| 2019-12-16 | $17.12 | $17.57 | $17.12 | $17.23 | $15.45 | 89,563 |
| 2019-12-13 | $17.29 | $17.29 | $16.94 | $17.03 | $15.27 | 74,175 |
| 2019-12-12 | $16.87 | $16.87 | $16.65 | $16.74 | $15.01 | 124,885 |
| 2019-12-11 | $16.75 | $16.75 | $16.61 | $16.70 | $14.97 | 143,211 |
| 2019-12-10 | $16.67 | $16.76 | $16.41 | $16.57 | $14.86 | 121,903 |
| 2019-12-09 | $17.02 | $17.02 | $16.52 | $16.75 | $15.02 | 135,067 |
| 2019-12-06 | $17.17 | $17.17 | $16.80 | $16.86 | $15.12 | 88,605 |
| 2019-12-05 | $17.14 | $17.14 | $16.78 | $16.81 | $15.07 | 208,319 |
| 2019-12-04 | $16.68 | $16.68 | $16.60 | $16.61 | $14.89 | 134,265 |
| 2019-12-03 | $16.39 | $16.89 | $16.39 | $16.68 | $14.96 | 227,434 |
| 2019-12-02 | $16.70 | $16.83 | $16.70 | $16.78 | $15.04 | 219,698 |
| 2019-11-29 | $16.70 | $16.90 | $16.67 | $16.80 | $15.06 | 75,207 |
| 2019-11-27 | $16.97 | $17.00 | $16.90 | $16.98 | $15.22 | 84,835 |
| 2019-11-26 | $16.70 | $16.94 | $16.70 | $16.84 | $15.10 | 219,470 |
| 2019-11-25 | $16.65 | $17.06 | $16.54 | $16.89 | $15.14 | 131,865 |
| 2019-11-22 | $16.70 | $16.99 | $16.70 | $16.84 | $15.10 | 149,388 |
| 2019-11-21 | $16.89 | $16.92 | $16.66 | $16.85 | $15.11 | 144,942 |
| 2019-11-20 | $17.00 | $17.13 | $16.78 | $16.79 | $15.05 | 99,745 |
| 2019-11-19 | $17.48 | $17.48 | $17.15 | $17.20 | $15.42 | 145,843 |
| 2019-11-18 | $17.23 | $17.42 | $17.12 | $17.17 | $15.39 | 91,944 |
| 2019-11-15 | $17.47 | $17.47 | $17.17 | $17.24 | $15.46 | 128,019 |
| 2019-11-14 | $17.00 | $17.31 | $17.00 | $17.14 | $15.37 | 202,647 |
| 2019-11-13 | $17.33 | $17.39 | $17.18 | $17.19 | $15.41 | 56,186 |
| 2019-11-12 | $17.45 | $17.55 | $17.30 | $17.31 | $15.52 | 100,426 |
| 2019-11-11 | $17.28 | $17.60 | $17.28 | $17.46 | $15.65 | 113,855 |
| 2019-11-08 | $18.01 | $18.01 | $17.49 | $17.50 | $15.69 | 61,860 |
| 2019-11-07 | $17.98 | $18.30 | $17.94 | $17.94 | $15.74 | 59,920 |
| 2019-11-06 | $17.70 | $18.11 | $17.70 | $17.92 | $15.72 | 39,842 |
| 2019-11-05 | $18.19 | $18.19 | $17.88 | $17.89 | $15.69 | 57,862 |
| 2019-11-04 | $18.05 | $18.15 | $17.75 | $17.85 | $15.66 | 148,317 |
| 2019-11-01 | $18.25 | $18.30 | $18.13 | $18.18 | $15.95 | 29,630 |
| 2019-10-31 | $18.55 | $18.70 | $18.17 | $18.43 | $16.17 | 72,485 |
| 2019-10-30 | $19.05 | $19.12 | $18.97 | $19.08 | $16.74 | 21,256 |
| 2019-10-29 | $18.85 | $19.31 | $18.85 | $19.15 | $16.80 | 27,815 |
| 2019-10-28 | $19.37 | $19.37 | $19.19 | $19.24 | $16.88 | 29,641 |
| 2019-10-25 | $19.21 | $19.25 | $19.12 | $19.25 | $16.89 | 23,619 |
| 2019-10-24 | $18.95 | $19.21 | $18.95 | $19.11 | $16.76 | 35,996 |
| 2019-10-23 | $19.33 | $19.33 | $19.15 | $19.23 | $16.87 | 26,608 |
| 2019-10-22 | $19.35 | $19.35 | $19.05 | $19.06 | $16.72 | 34,146 |
| 2019-10-21 | $18.80 | $19.32 | $18.80 | $19.09 | $16.75 | 79,155 |
| 2019-10-18 | $18.99 | $19.02 | $18.91 | $18.97 | $16.64 | 101,152 |
| 2019-10-17 | $19.13 | $19.13 | $19.00 | $19.02 | $16.68 | 17,870 |
| 2019-10-16 | $18.68 | $19.06 | $18.68 | $19.00 | $16.67 | 31,696 |
| 2019-10-15 | $18.70 | $19.06 | $18.70 | $18.89 | $16.57 | 83,560 |
| 2019-10-14 | $18.45 | $18.73 | $18.45 | $18.68 | $16.39 | 43,265 |
| 2019-10-11 | $18.70 | $18.88 | $18.55 | $18.75 | $16.45 | 41,090 |
| 2019-10-10 | $18.44 | $18.49 | $18.29 | $18.47 | $16.20 | 37,788 |
| 2019-10-09 | $18.25 | $18.33 | $18.21 | $18.25 | $16.01 | 42,226 |
| 2019-10-08 | $18.25 | $18.37 | $18.25 | $18.30 | $16.05 | 48,806 |
| 2019-10-07 | $18.72 | $18.72 | $18.43 | $18.43 | $16.17 | 118,331 |
| 2019-10-04 | $18.64 | $18.64 | $18.39 | $18.57 | $16.29 | 35,907 |
| 2019-10-03 | $18.46 | $18.46 | $18.30 | $18.45 | $16.18 | 51,863 |
| 2019-10-02 | $18.39 | $18.63 | $18.39 | $18.44 | $16.18 | 23,045 |
| 2019-10-01 | $19.00 | $19.21 | $18.83 | $18.87 | $16.55 | 36,060 |
| 2019-09-30 | $19.27 | $19.27 | $19.15 | $19.21 | $16.85 | 23,614 |
| 2019-09-27 | $19.25 | $19.35 | $19.21 | $19.24 | $16.88 | 21,510 |
| 2019-09-26 | $19.24 | $19.24 | $19.07 | $19.15 | $16.80 | 27,635 |
| 2019-09-25 | $19.10 | $19.18 | $19.02 | $19.14 | $16.79 | 357,853 |
| 2019-09-24 | $19.16 | $19.38 | $18.95 | $18.97 | $16.64 | 59,364 |
| 2019-09-23 | $18.71 | $18.88 | $18.71 | $18.80 | $16.49 | 29,857 |
| 2019-09-20 | $19.21 | $19.21 | $18.81 | $18.81 | $16.50 | 58,004 |
| 2019-09-19 | $18.99 | $19.00 | $18.86 | $18.91 | $16.59 | 35,387 |
| 2019-09-18 | $19.16 | $19.16 | $18.83 | $18.93 | $16.61 | 33,686 |
| 2019-09-17 | $19.00 | $19.05 | $18.88 | $19.05 | $16.71 | 30,100 |
| 2019-09-16 | $19.00 | $19.00 | $18.73 | $18.90 | $16.58 | 13,652 |
| 2019-09-13 | $19.38 | $19.38 | $19.10 | $19.14 | $16.79 | 14,577 |
| 2019-09-12 | $18.98 | $19.08 | $18.93 | $19.05 | $16.71 | 14,462 |
| 2019-09-11 | $18.82 | $18.92 | $18.82 | $18.92 | $16.60 | 29,053 |
| 2019-09-10 | $18.62 | $18.75 | $18.62 | $18.73 | $16.43 | 32,217 |
| 2019-09-09 | $18.96 | $18.96 | $18.44 | $18.64 | $16.35 | 23,649 |
| 2019-09-06 | $18.38 | $18.52 | $18.38 | $18.50 | $16.23 | 28,645 |
| 2019-09-05 | $18.54 | $18.54 | $18.24 | $18.32 | $16.07 | 36,785 |
| 2019-09-04 | $17.84 | $18.15 | $17.84 | $18.11 | $15.89 | 147,592 |
| 2019-09-03 | $17.87 | $17.95 | $17.82 | $17.95 | $15.75 | 42,031 |
| 2019-08-30 | $17.93 | $18.00 | $17.88 | $17.95 | $15.75 | 46,691 |
| 2019-08-29 | $17.65 | $17.84 | $17.64 | $17.79 | $15.61 | 39,666 |
| 2019-08-28 | $17.50 | $17.74 | $17.50 | $17.70 | $15.53 | 39,886 |
| 2019-08-27 | $17.87 | $17.92 | $17.72 | $17.79 | $15.61 | 86,250 |
| 2019-08-26 | $17.74 | $17.93 | $17.74 | $17.77 | $15.59 | 42,567 |
| 2019-08-23 | $18.00 | $18.00 | $17.72 | $17.86 | $15.67 | 26,238 |
| 2019-08-22 | $17.90 | $17.94 | $17.85 | $17.92 | $15.72 | 38,131 |
| 2019-08-21 | $17.85 | $18.07 | $17.85 | $17.94 | $15.74 | 87,660 |
| 2019-08-20 | $18.10 | $18.11 | $17.97 | $17.97 | $15.76 | 117,511 |
| 2019-08-19 | $18.05 | $18.38 | $17.94 | $18.11 | $15.89 | 47,752 |
| 2019-08-16 | $17.81 | $18.07 | $17.81 | $18.03 | $15.82 | 74,054 |
| 2019-08-15 | $17.98 | $17.98 | $17.62 | $17.73 | $15.55 | 108,707 |
| 2019-08-14 | $18.00 | $18.10 | $17.91 | $17.92 | $15.72 | 46,208 |
| 2019-08-13 | $18.30 | $18.55 | $18.30 | $18.53 | $16.25 | 71,834 |
| 2019-08-12 | $18.37 | $18.38 | $18.21 | $18.26 | $16.02 | 41,859 |
| 2019-08-09 | $18.47 | $18.47 | $18.28 | $18.40 | $16.14 | 48,256 |
| 2019-08-08 | $18.17 | $18.39 | $18.15 | $18.37 | $16.11 | 47,763 |
| 2019-08-07 | $18.12 | $18.26 | $17.92 | $18.20 | $15.96 | 24,302 |
| 2019-08-06 | $18.13 | $18.33 | $17.93 | $18.26 | $16.02 | 134,933 |
| 2019-08-05 | $18.53 | $18.72 | $18.16 | $18.26 | $16.02 | 36,581 |
| 2019-08-02 | $18.72 | $19.04 | $18.72 | $18.89 | $16.57 | 17,540 |
| 2019-08-01 | $19.22 | $19.38 | $18.97 | $19.09 | $16.75 | 51,488 |
| 2019-07-31 | $19.30 | $19.31 | $19.00 | $19.05 | $16.71 | 24,307 |
| 2019-07-30 | $19.26 | $19.26 | $19.13 | $19.18 | $16.82 | 11,915 |
| 2019-07-29 | $19.39 | $19.39 | $19.19 | $19.34 | $16.96 | 13,879 |
| 2019-07-26 | $19.27 | $19.29 | $19.20 | $19.27 | $16.90 | 19,707 |
| 2019-07-25 | $19.40 | $19.45 | $19.29 | $19.36 | $16.98 | 17,020 |
| 2019-07-24 | $19.35 | $19.38 | $19.26 | $19.38 | $17.00 | 17,117 |
| 2019-07-23 | $19.32 | $19.35 | $19.23 | $19.30 | $16.93 | 33,643 |
| 2019-07-22 | $19.40 | $19.40 | $19.23 | $19.25 | $16.89 | 19,678 |
| 2019-07-19 | $19.08 | $19.36 | $19.08 | $19.28 | $16.91 | 92,437 |
| 2019-07-18 | $19.03 | $19.18 | $19.00 | $19.18 | $16.82 | 52,556 |
| 2019-07-17 | $19.15 | $19.16 | $18.97 | $19.04 | $16.70 | 33,841 |
| 2019-07-16 | $19.11 | $19.11 | $18.86 | $18.92 | $16.60 | 31,420 |
| 2019-07-15 | $19.09 | $19.10 | $18.91 | $18.94 | $16.61 | 33,377 |
| 2019-07-12 | $19.28 | $19.28 | $18.87 | $19.10 | $16.75 | 20,095 |
| 2019-07-11 | $19.07 | $19.07 | $18.96 | $18.98 | $16.65 | 30,300 |
| 2019-07-10 | $19.41 | $19.41 | $19.10 | $19.22 | $16.86 | 42,046 |
| 2019-07-09 | $19.48 | $19.48 | $19.17 | $19.24 | $16.88 | 27,732 |
| 2019-07-08 | $19.55 | $19.56 | $19.40 | $19.45 | $17.06 | 21,663 |
| 2019-07-05 | $19.45 | $19.60 | $19.45 | $19.60 | $17.19 | 18,085 |
| 2019-07-03 | $19.50 | $19.54 | $19.48 | $19.54 | $17.14 | 12,469 |
| 2019-07-02 | $19.36 | $19.60 | $19.36 | $19.42 | $17.03 | 53,597 |
| 2019-07-01 | $19.80 | $19.89 | $19.67 | $19.72 | $17.30 | 35,314 |
| 2019-06-28 | $19.57 | $19.84 | $19.57 | $19.84 | $17.40 | 29,166 |
| 2019-06-27 | $19.72 | $19.85 | $19.72 | $19.82 | $17.39 | 24,940 |
| 2019-06-26 | $19.46 | $19.81 | $19.45 | $19.61 | $17.20 | 33,984 |
| 2019-06-25 | $19.91 | $19.94 | $19.67 | $19.70 | $17.28 | 34,079 |
| 2019-06-24 | $19.76 | $19.97 | $19.71 | $19.93 | $17.48 | 25,487 |
| 2019-06-21 | $19.55 | $19.88 | $19.55 | $19.80 | $17.37 | 21,767 |
| 2019-06-20 | $19.80 | $20.05 | $19.80 | $19.95 | $17.50 | 40,123 |
| 2019-06-19 | $19.59 | $19.78 | $19.59 | $19.68 | $17.26 | 108,237 |
| 2019-06-18 | $19.58 | $19.66 | $19.40 | $19.60 | $17.19 | 51,653 |
| 2019-06-17 | $19.67 | $19.67 | $19.29 | $19.46 | $17.07 | 30,618 |
| 2019-06-14 | $19.39 | $19.59 | $19.31 | $19.34 | $16.96 | 32,732 |
| 2019-06-13 | $19.72 | $19.72 | $19.60 | $19.63 | $17.22 | 22,673 |
| 2019-06-12 | $19.78 | $19.78 | $19.56 | $19.57 | $17.17 | 71,099 |
| 2019-06-11 | $20.07 | $20.08 | $20.00 | $20.01 | $17.55 | 50,455 |
| 2019-06-10 | $20.00 | $20.01 | $19.92 | $20.00 | $17.54 | 33,701 |
| 2019-06-07 | $19.85 | $20.00 | $19.85 | $19.99 | $17.53 | 40,396 |
| 2019-06-06 | $19.71 | $19.82 | $19.71 | $19.81 | $17.38 | 18,933 |
| 2019-06-05 | $19.67 | $19.67 | $19.58 | $19.64 | $17.23 | 17,997 |
| 2019-06-04 | $19.30 | $19.66 | $19.30 | $19.62 | $17.21 | 38,542 |
| 2019-06-03 | $18.98 | $19.32 | $18.94 | $19.26 | $16.89 | 21,000 |
| 2019-05-31 | $19.38 | $19.38 | $19.30 | $19.32 | $16.95 | 30,289 |
| 2019-05-30 | $19.37 | $19.50 | $19.19 | $19.47 | $17.08 | 38,541 |
| 2019-05-29 | $19.18 | $19.38 | $19.18 | $19.34 | $16.96 | 49,030 |
| 2019-05-28 | $19.22 | $19.52 | $19.22 | $19.29 | $16.92 | 28,172 |
| 2019-05-24 | $19.44 | $19.44 | $19.23 | $19.35 | $16.97 | 21,094 |
| 2019-05-23 | $19.24 | $19.24 | $19.09 | $19.15 | $16.80 | 21,835 |
| 2019-05-22 | $19.65 | $19.65 | $19.42 | $19.55 | $17.15 | 16,705 |
| 2019-05-21 | $19.38 | $19.62 | $19.38 | $19.61 | $17.20 | 80,980 |
| 2019-05-20 | $19.01 | $19.21 | $19.01 | $19.10 | $16.75 | 163,112 |
| 2019-05-17 | $17.91 | $17.96 | $17.67 | $17.73 | $15.55 | 47,326 |
| 2019-05-16 | $18.40 | $18.70 | $18.33 | $18.57 | $16.29 | 50,811 |
| 2019-05-15 | $17.93 | $18.35 | $17.93 | $18.28 | $16.03 | 72,338 |
| 2019-05-14 | $18.03 | $18.25 | $18.03 | $18.21 | $15.97 | 84,558 |
| 2019-05-13 | $18.25 | $18.52 | $18.14 | $18.19 | $15.96 | 87,323 |
| 2019-05-10 | $18.94 | $18.95 | $18.56 | $18.68 | $16.39 | 51,702 |
| 2019-05-09 | $19.03 | $19.33 | $19.03 | $19.28 | $16.43 | 27,411 |
| 2019-05-08 | $19.11 | $19.38 | $19.11 | $19.29 | $16.43 | 72,242 |
| 2019-05-07 | $19.26 | $19.29 | $19.00 | $19.09 | $16.26 | 20,904 |
| 2019-05-06 | $19.47 | $19.47 | $19.17 | $19.35 | $16.49 | 18,901 |
| 2019-05-03 | $19.11 | $19.35 | $19.11 | $19.29 | $16.43 | 16,377 |
| 2019-05-02 | $19.23 | $19.35 | $19.09 | $19.09 | $16.26 | 26,660 |
| 2019-05-01 | $19.47 | $19.53 | $19.30 | $19.30 | $16.44 | 43,270 |
| 2019-04-30 | $19.20 | $19.26 | $19.10 | $19.21 | $16.37 | 39,827 |
| 2019-04-29 | $19.24 | $19.29 | $19.11 | $19.29 | $16.43 | 32,106 |
| 2019-04-26 | $19.20 | $19.28 | $19.18 | $19.24 | $16.39 | 29,908 |
| 2019-04-25 | $19.02 | $19.20 | $19.02 | $19.20 | $16.36 | 19,889 |
| 2019-04-24 | $19.21 | $19.21 | $19.10 | $19.15 | $16.32 | 37,775 |
| 2019-04-23 | $19.49 | $19.49 | $19.19 | $19.29 | $16.43 | 26,448 |
| 2019-04-22 | $19.14 | $19.21 | $19.00 | $19.12 | $16.29 | 14,608 |
| 2019-04-18 | $19.18 | $19.33 | $19.13 | $19.16 | $16.32 | 51,782 |
| 2019-04-17 | $19.13 | $19.24 | $19.12 | $19.18 | $16.34 | 18,882 |
| 2019-04-16 | $18.77 | $18.96 | $18.76 | $18.92 | $16.12 | 37,102 |
| 2019-04-15 | $18.60 | $18.84 | $18.60 | $18.74 | $15.97 | 11,651 |
| 2019-04-12 | $18.55 | $18.73 | $18.55 | $18.63 | $15.87 | 43,984 |
| 2019-04-11 | $18.46 | $18.46 | $18.17 | $18.23 | $15.53 | 51,900 |
| 2019-04-10 | $18.23 | $18.40 | $18.21 | $18.31 | $15.60 | 48,099 |
| 2019-04-09 | $18.29 | $18.43 | $18.13 | $18.14 | $15.45 | 261,764 |
| 2019-04-08 | $18.13 | $18.43 | $18.13 | $18.39 | $15.67 | 37,448 |
| 2019-04-05 | $18.46 | $18.70 | $18.42 | $18.49 | $15.75 | 30,349 |
| 2019-04-04 | $18.75 | $18.75 | $18.61 | $18.66 | $15.90 | 39,483 |
| 2019-04-03 | $19.06 | $19.06 | $18.55 | $18.79 | $16.01 | 48,841 |
| 2019-04-02 | $18.57 | $18.80 | $18.57 | $18.76 | $15.98 | 45,591 |
| 2019-04-01 | $18.74 | $19.00 | $18.70 | $18.75 | $15.97 | 33,150 |
| 2019-03-29 | $18.53 | $18.57 | $18.43 | $18.52 | $15.78 | 40,815 |
| 2019-03-28 | $18.45 | $18.48 | $18.36 | $18.42 | $15.69 | 36,710 |
| 2019-03-27 | $18.40 | $18.40 | $18.24 | $18.34 | $15.63 | 55,422 |
| 2019-03-26 | $18.40 | $18.51 | $18.40 | $18.45 | $15.72 | 60,486 |
| 2019-03-25 | $18.50 | $18.50 | $18.29 | $18.40 | $15.68 | 32,091 |
| 2019-03-22 | $18.95 | $18.95 | $18.56 | $18.59 | $15.84 | 16,168 |
| 2019-03-21 | $19.03 | $19.03 | $18.79 | $18.90 | $16.10 | 32,249 |
| 2019-03-20 | $18.45 | $18.86 | $18.45 | $18.74 | $15.97 | 19,271 |
| 2019-03-19 | $18.89 | $18.89 | $18.64 | $18.67 | $15.91 | 26,910 |
| 2019-03-18 | $18.67 | $18.78 | $18.67 | $18.76 | $15.98 | 18,054 |
| 2019-03-15 | $18.70 | $18.74 | $18.65 | $18.72 | $15.94 | 24,928 |
| 2019-03-14 | $18.69 | $18.71 | $18.62 | $18.68 | $15.91 | 23,204 |
| 2019-03-13 | $18.95 | $19.02 | $18.92 | $19.01 | $16.20 | 21,609 |
| 2019-03-12 | $18.98 | $18.98 | $18.87 | $18.92 | $16.12 | 40,313 |
| 2019-03-11 | $18.91 | $19.10 | $18.91 | $19.10 | $16.27 | 41,321 |
| 2019-03-08 | $19.00 | $19.22 | $18.90 | $18.99 | $16.18 | 20,588 |
| 2019-03-07 | $19.50 | $19.50 | $19.30 | $19.33 | $16.47 | 16,592 |
| 2019-03-06 | $19.71 | $19.71 | $19.52 | $19.60 | $16.70 | 129,930 |
| 2019-03-05 | $19.54 | $19.67 | $19.54 | $19.65 | $16.74 | 20,909 |
| 2019-03-04 | $20.00 | $20.00 | $19.57 | $19.62 | $16.72 | 19,605 |
| 2019-03-01 | $19.97 | $19.97 | $19.83 | $19.89 | $16.95 | 11,462 |
| 2019-02-28 | $19.90 | $19.93 | $19.88 | $19.90 | $16.95 | 20,351 |
| 2019-02-27 | $19.96 | $19.96 | $19.82 | $19.90 | $16.95 | 14,472 |
| 2019-02-26 | $19.76 | $20.05 | $19.74 | $19.99 | $17.03 | 24,540 |
| 2019-02-25 | $19.93 | $20.07 | $19.93 | $20.00 | $17.04 | 35,792 |
| 2019-02-22 | $19.70 | $19.97 | $19.70 | $19.91 | $16.96 | 22,331 |
| 2019-02-21 | $19.70 | $19.70 | $19.48 | $19.66 | $16.75 | 63,434 |
| 2019-02-20 | $19.64 | $19.64 | $19.29 | $19.57 | $16.67 | 22,266 |
| 2019-02-19 | $19.47 | $19.58 | $19.41 | $19.57 | $16.67 | 36,542 |
| 2019-02-15 | $19.26 | $19.30 | $19.07 | $19.27 | $16.42 | 65,123 |
| 2019-02-14 | $19.00 | $19.00 | $18.74 | $18.78 | $16.00 | 74,197 |
| 2019-02-13 | $18.96 | $19.05 | $18.77 | $18.88 | $16.09 | 38,762 |
| 2019-02-12 | $19.04 | $19.04 | $18.78 | $18.91 | $16.11 | 75,564 |
| 2019-02-11 | $18.86 | $18.86 | $18.72 | $18.77 | $15.99 | 36,183 |
| 2019-02-08 | $19.02 | $19.05 | $18.95 | $19.05 | $16.23 | 14,702 |
| 2019-02-07 | $19.00 | $19.06 | $18.86 | $18.93 | $16.13 | 60,066 |
| 2019-02-06 | $19.02 | $19.02 | $18.84 | $18.89 | $16.09 | 43,397 |
| 2019-02-05 | $19.28 | $19.54 | $19.28 | $19.47 | $16.59 | 65,089 |
| 2019-02-04 | $18.21 | $18.50 | $18.20 | $18.45 | $15.72 | 66,489 |
| 2019-02-01 | $18.07 | $18.19 | $18.07 | $18.11 | $15.43 | 67,446 |
| 2019-01-31 | $18.40 | $18.40 | $18.08 | $18.18 | $15.49 | 66,343 |
| 2019-01-30 | $18.33 | $18.61 | $18.28 | $18.55 | $15.80 | 51,352 |
| 2019-01-29 | $18.50 | $18.50 | $18.31 | $18.36 | $15.64 | 56,922 |
| 2019-01-28 | $18.54 | $18.72 | $18.54 | $18.66 | $15.90 | 63,380 |
| 2019-01-25 | $18.99 | $18.99 | $18.62 | $18.80 | $16.02 | 32,871 |
| 2019-01-24 | $18.40 | $18.55 | $18.28 | $18.41 | $15.68 | 71,647 |
| 2019-01-23 | $18.51 | $18.51 | $18.26 | $18.35 | $15.63 | 71,158 |
| 2019-01-22 | $18.50 | $18.50 | $18.19 | $18.22 | $15.52 | 64,283 |
| 2019-01-18 | $18.84 | $19.00 | $18.66 | $18.82 | $16.03 | 33,446 |
| 2019-01-17 | $18.73 | $18.80 | $18.46 | $18.72 | $15.95 | 46,014 |
| 2019-01-16 | $18.45 | $18.58 | $18.45 | $18.55 | $15.80 | 87,867 |
| 2019-01-15 | $18.23 | $18.39 | $18.23 | $18.35 | $15.63 | 57,501 |
| 2019-01-14 | $18.18 | $18.28 | $18.18 | $18.22 | $15.52 | 125,611 |
| 2019-01-11 | $18.12 | $18.23 | $18.08 | $18.20 | $15.51 | 158,646 |
| 2019-01-10 | $18.05 | $18.24 | $18.05 | $18.20 | $15.51 | 68,877 |
| 2019-01-09 | $18.06 | $18.13 | $17.96 | $18.08 | $15.40 | 46,199 |
| 2019-01-08 | $17.79 | $17.82 | $17.62 | $17.71 | $15.09 | 169,355 |
| 2019-01-07 | $17.48 | $17.61 | $17.38 | $17.58 | $14.98 | 62,963 |
| 2019-01-04 | $17.08 | $17.46 | $17.08 | $17.42 | $14.84 | 72,936 |
| 2019-01-03 | $16.84 | $16.95 | $16.81 | $16.89 | $14.39 | 86,945 |
| 2019-01-02 | $16.69 | $16.91 | $16.68 | $16.88 | $14.38 | 74,747 |
| 2018-12-31 | $17.07 | $17.23 | $16.90 | $17.05 | $14.53 | 381,427 |
| 2018-12-28 | $17.11 | $17.22 | $16.94 | $17.10 | $14.57 | 160,976 |
| 2018-12-27 | $16.48 | $16.68 | $16.35 | $16.67 | $14.20 | 230,938 |
| 2018-12-26 | $16.30 | $16.66 | $15.98 | $16.66 | $14.19 | 180,343 |
| 2018-12-24 | $16.32 | $16.38 | $16.02 | $16.05 | $13.67 | 110,022 |
| 2018-12-21 | $16.50 | $16.62 | $16.18 | $16.20 | $13.80 | 168,086 |
| 2018-12-20 | $16.86 | $16.90 | $16.62 | $16.66 | $14.19 | 163,701 |
| 2018-12-19 | $17.37 | $17.37 | $16.88 | $16.93 | $14.42 | 115,342 |
| 2018-12-18 | $17.06 | $17.11 | $16.91 | $17.03 | $14.51 | 232,710 |
| 2018-12-17 | $17.47 | $17.55 | $17.23 | $17.25 | $14.69 | 121,353 |
| 2018-12-14 | $17.93 | $17.93 | $17.71 | $17.72 | $15.10 | 122,461 |
| 2018-12-13 | $18.38 | $18.47 | $18.32 | $18.40 | $15.68 | 95,761 |
| 2018-12-12 | $18.01 | $18.40 | $18.01 | $18.28 | $15.57 | 58,934 |
| 2018-12-11 | $18.07 | $18.16 | $17.88 | $17.99 | $15.33 | 204,497 |
| 2018-12-10 | $17.93 | $17.98 | $17.65 | $17.97 | $15.31 | 176,813 |
| 2018-12-07 | $18.66 | $18.70 | $18.36 | $18.43 | $15.70 | 71,133 |
| 2018-12-06 | $18.59 | $18.70 | $18.24 | $18.61 | $15.85 | 118,745 |
| 2018-12-04 | $19.47 | $19.50 | $19.11 | $19.16 | $16.32 | 215,899 |
| 2018-12-03 | $19.89 | $19.89 | $19.57 | $19.65 | $16.74 | 56,223 |
| 2018-11-30 | $19.70 | $19.80 | $19.57 | $19.75 | $16.83 | 28,221 |
| 2018-11-29 | $19.83 | $19.89 | $19.75 | $19.81 | $16.88 | 48,773 |
| 2018-11-28 | $19.34 | $19.93 | $19.34 | $19.89 | $16.95 | 53,883 |
| 2018-11-27 | $19.40 | $19.63 | $19.32 | $19.59 | $16.69 | 198,164 |
| 2018-11-26 | $19.32 | $19.33 | $19.20 | $19.27 | $16.42 | 54,192 |
| 2018-11-23 | $19.02 | $19.14 | $18.86 | $19.14 | $16.31 | 24,304 |
| 2018-11-21 | $18.47 | $18.61 | $18.43 | $18.56 | $15.81 | 101,868 |
| 2018-11-20 | $18.26 | $18.32 | $18.06 | $18.15 | $15.46 | 131,825 |
| 2018-11-19 | $18.50 | $18.51 | $18.17 | $18.20 | $15.51 | 79,457 |
| 2018-11-16 | $18.35 | $18.60 | $18.35 | $18.57 | $15.82 | 61,420 |
| 2018-11-15 | $18.40 | $18.60 | $18.31 | $18.55 | $15.80 | 58,436 |
| 2018-11-14 | $18.40 | $18.54 | $18.28 | $18.41 | $15.68 | 65,262 |
| 2018-11-13 | $18.65 | $18.90 | $18.63 | $18.74 | $15.97 | 128,214 |
| 2018-11-12 | $18.68 | $19.10 | $18.68 | $18.75 | $15.97 | 90,649 |
| 2018-11-09 | $18.94 | $19.10 | $18.84 | $18.92 | $16.12 | 23,690 |
| 2018-11-08 | $19.88 | $19.88 | $19.43 | $19.49 | $16.13 | 41,254 |
| 2018-11-07 | $19.02 | $19.37 | $19.02 | $19.35 | $16.01 | 73,493 |
| 2018-11-06 | $18.75 | $18.92 | $18.71 | $18.85 | $15.60 | 171,736 |
| 2018-11-05 | $18.77 | $18.77 | $18.63 | $18.72 | $15.49 | 98,462 |
| 2018-11-02 | $18.39 | $18.45 | $18.25 | $18.37 | $15.20 | 65,860 |
| 2018-11-01 | $18.42 | $18.60 | $18.42 | $18.52 | $15.33 | 114,381 |
| 2018-10-31 | $18.44 | $18.44 | $18.30 | $18.40 | $15.23 | 44,621 |
| 2018-10-30 | $18.06 | $18.16 | $18.00 | $18.16 | $15.03 | 146,916 |
| 2018-10-29 | $17.75 | $18.09 | $17.49 | $17.64 | $14.60 | 189,410 |
| 2018-10-26 | $17.70 | $17.74 | $17.39 | $17.63 | $14.59 | 108,836 |
| 2018-10-25 | $17.63 | $17.78 | $17.52 | $17.72 | $14.67 | 134,725 |
| 2018-10-24 | $17.85 | $17.90 | $17.60 | $17.62 | $14.58 | 79,180 |
| 2018-10-23 | $17.76 | $17.90 | $17.63 | $17.81 | $14.74 | 264,979 |
| 2018-10-22 | $18.46 | $18.46 | $18.21 | $18.27 | $15.12 | 73,309 |
| 2018-10-19 | $18.54 | $18.60 | $18.41 | $18.51 | $15.32 | 50,770 |
| 2018-10-18 | $18.40 | $18.45 | $18.16 | $18.20 | $15.06 | 128,270 |
| 2018-10-17 | $18.27 | $18.33 | $18.14 | $18.27 | $15.12 | 140,937 |
| 2018-10-16 | $18.00 | $18.30 | $17.99 | $18.30 | $15.15 | 320,524 |
| 2018-10-15 | $18.23 | $18.26 | $18.07 | $18.15 | $15.02 | 114,216 |
| 2018-10-12 | $18.17 | $18.46 | $18.11 | $18.32 | $15.16 | 320,281 |
| 2018-10-11 | $18.98 | $19.01 | $18.10 | $18.21 | $15.07 | 110,573 |
| 2018-10-10 | $18.98 | $19.01 | $18.64 | $18.68 | $15.46 | 80,767 |
| 2018-10-09 | $19.18 | $19.18 | $18.93 | $18.97 | $15.70 | 203,493 |
| 2018-10-08 | $18.94 | $19.08 | $18.94 | $19.08 | $15.79 | 49,116 |
| 2018-10-05 | $19.50 | $19.69 | $19.46 | $19.50 | $16.14 | 136,769 |
| 2018-10-04 | $19.52 | $19.61 | $19.39 | $19.45 | $16.10 | 71,953 |
| 2018-10-03 | $19.67 | $19.71 | $19.60 | $19.63 | $16.25 | 87,374 |
| 2018-10-02 | $19.70 | $20.00 | $19.70 | $19.79 | $16.38 | 41,520 |
| 2018-10-01 | $20.00 | $20.08 | $20.00 | $20.06 | $16.60 | 55,545 |
| 2018-09-28 | $20.07 | $20.27 | $20.07 | $20.20 | $16.72 | 39,184 |
| 2018-09-27 | $20.01 | $20.13 | $20.01 | $20.07 | $16.61 | 48,297 |
| 2018-09-26 | $20.25 | $20.39 | $20.20 | $20.22 | $16.73 | 53,214 |
| 2018-09-25 | $20.85 | $20.85 | $20.40 | $20.45 | $16.92 | 36,361 |
| 2018-09-24 | $20.85 | $20.85 | $20.66 | $20.70 | $17.13 | 30,493 |
| 2018-09-21 | $20.65 | $20.74 | $20.64 | $20.68 | $17.11 | 21,318 |
| 2018-09-20 | $20.73 | $20.79 | $20.64 | $20.76 | $17.18 | 50,982 |
| 2018-09-19 | $20.65 | $20.83 | $20.65 | $20.77 | $17.19 | 28,703 |
| 2018-09-18 | $20.53 | $20.55 | $20.42 | $20.54 | $17.00 | 287,874 |
| 2018-09-17 | $20.41 | $20.52 | $20.28 | $20.33 | $16.83 | 88,899 |
| 2018-09-14 | $20.11 | $20.31 | $20.11 | $20.20 | $16.72 | 27,777 |
| 2018-09-13 | $20.55 | $20.55 | $20.22 | $20.31 | $16.81 | 41,793 |
| 2018-09-12 | $20.23 | $20.41 | $20.23 | $20.34 | $16.83 | 29,005 |
| 2018-09-11 | $20.12 | $20.34 | $20.12 | $20.33 | $16.82 | 73,562 |
| 2018-09-10 | $20.25 | $20.26 | $20.07 | $20.11 | $16.64 | 53,407 |
| 2018-09-07 | $20.34 | $20.34 | $20.05 | $20.11 | $16.64 | 41,268 |
| 2018-09-06 | $20.70 | $20.70 | $20.40 | $20.45 | $16.92 | 35,414 |
| 2018-09-05 | $20.58 | $20.63 | $20.47 | $20.56 | $17.02 | 40,636 |
| 2018-09-04 | $20.72 | $20.72 | $20.62 | $20.65 | $17.09 | 22,783 |
| 2018-08-31 | $21.30 | $21.38 | $21.18 | $21.24 | $17.58 | 29,223 |
| 2018-08-30 | $21.55 | $21.55 | $21.24 | $21.31 | $17.64 | 24,291 |
| 2018-08-29 | $21.38 | $21.56 | $21.38 | $21.56 | $17.84 | 23,271 |
| 2018-08-28 | $21.18 | $21.20 | $21.05 | $21.07 | $17.44 | 35,593 |
| 2018-08-27 | $20.81 | $21.00 | $20.81 | $20.98 | $17.36 | 21,482 |
| 2018-08-24 | $21.05 | $21.05 | $20.76 | $20.85 | $17.26 | 22,204 |
| 2018-08-23 | $20.92 | $20.98 | $20.91 | $20.98 | $17.36 | 43,348 |
| 2018-08-22 | $21.50 | $21.54 | $21.50 | $21.53 | $17.82 | 12,556 |
| 2018-08-21 | $21.76 | $21.76 | $21.67 | $21.72 | $17.98 | 14,885 |
| 2018-08-20 | $22.01 | $22.01 | $21.91 | $21.99 | $18.20 | 18,246 |
| 2018-08-17 | $21.83 | $22.28 | $21.83 | $22.21 | $18.38 | 29,491 |
| 2018-08-16 | $21.83 | $21.83 | $21.75 | $21.82 | $18.06 | 53,759 |
| 2018-08-15 | $21.74 | $21.74 | $21.40 | $21.55 | $17.84 | 58,321 |
| 2018-08-14 | $21.38 | $21.45 | $21.34 | $21.39 | $17.70 | 46,005 |
| 2018-08-13 | $21.28 | $21.30 | $21.13 | $21.17 | $17.52 | 41,822 |
| 2018-08-10 | $21.37 | $21.43 | $21.31 | $21.32 | $17.64 | 17,225 |
| 2018-08-09 | $21.52 | $21.65 | $21.47 | $21.57 | $17.85 | 14,966 |
| 2018-08-08 | $21.33 | $21.46 | $21.31 | $21.41 | $17.72 | 22,533 |
| 2018-08-07 | $21.59 | $21.65 | $21.57 | $21.57 | $17.85 | 21,227 |
| 2018-08-06 | $21.43 | $21.43 | $21.26 | $21.36 | $17.68 | 12,975 |
| 2018-08-03 | $21.21 | $21.29 | $21.16 | $21.29 | $17.62 | 25,928 |
| 2018-08-02 | $21.33 | $21.38 | $21.21 | $21.35 | $17.67 | 19,875 |
| 2018-08-01 | $21.54 | $21.54 | $21.39 | $21.39 | $17.70 | 22,753 |
| 2018-07-31 | $21.74 | $21.80 | $21.70 | $21.73 | $17.98 | 44,770 |
| 2018-07-30 | $21.87 | $21.87 | $21.68 | $21.71 | $17.97 | 25,722 |
| 2018-07-27 | $21.76 | $21.83 | $21.75 | $21.78 | $18.03 | 21,788 |
| 2018-07-26 | $21.55 | $21.57 | $21.45 | $21.45 | $17.75 | 21,606 |
| 2018-07-25 | $21.63 | $21.77 | $21.52 | $21.77 | $18.02 | 37,799 |
| 2018-07-24 | $21.70 | $21.73 | $21.60 | $21.68 | $17.94 | 20,247 |
| 2018-07-23 | $21.59 | $21.60 | $21.45 | $21.55 | $17.84 | 11,647 |
| 2018-07-20 | $21.75 | $21.75 | $21.66 | $21.73 | $17.98 | 15,111 |
| 2018-07-19 | $21.45 | $21.48 | $21.36 | $21.37 | $17.69 | 39,061 |
| 2018-07-18 | $21.42 | $21.51 | $21.37 | $21.44 | $17.74 | 46,512 |
| 2018-07-17 | $21.18 | $21.42 | $21.18 | $21.39 | $17.70 | 43,421 |
| 2018-07-16 | $21.26 | $21.44 | $21.26 | $21.43 | $17.74 | 29,157 |
| 2018-07-13 | $21.63 | $21.63 | $21.26 | $21.43 | $17.74 | 21,295 |
| 2018-07-12 | $21.63 | $21.86 | $21.55 | $21.68 | $17.94 | 25,745 |
| 2018-07-11 | $21.38 | $21.38 | $20.99 | $21.09 | $17.45 | 26,808 |
| 2018-07-10 | $21.67 | $21.67 | $21.32 | $21.54 | $17.83 | 26,038 |
| 2018-07-09 | $22.01 | $22.01 | $21.65 | $21.82 | $18.06 | 64,243 |
| 2018-07-06 | $21.19 | $21.60 | $21.19 | $21.56 | $17.84 | 36,167 |
| 2018-07-05 | $21.04 | $21.14 | $21.01 | $21.09 | $17.45 | 14,526 |
| 2018-07-03 | $20.65 | $21.04 | $20.56 | $20.66 | $17.10 | 23,107 |
| 2018-07-02 | $20.28 | $20.50 | $20.28 | $20.46 | $16.93 | 29,614 |
| 2018-06-29 | $20.94 | $21.00 | $20.93 | $21.00 | $17.38 | 27,658 |
| 2018-06-28 | $21.12 | $21.13 | $20.88 | $21.10 | $17.46 | 34,622 |
| 2018-06-27 | $21.08 | $21.14 | $20.80 | $20.91 | $17.31 | 47,302 |
| 2018-06-26 | $20.99 | $21.07 | $20.96 | $21.02 | $17.40 | 32,498 |
| 2018-06-25 | $21.18 | $21.18 | $20.73 | $20.76 | $17.18 | 30,642 |
| 2018-06-22 | $21.10 | $21.45 | $21.06 | $21.40 | $17.71 | 40,258 |
| 2018-06-21 | $20.65 | $20.65 | $20.45 | $20.60 | $17.05 | 14,333 |
| 2018-06-20 | $20.42 | $20.60 | $20.42 | $20.52 | $16.98 | 60,537 |
| 2018-06-19 | $20.00 | $20.05 | $19.92 | $20.04 | $16.59 | 64,282 |
| 2018-06-18 | $20.34 | $20.34 | $19.96 | $20.24 | $16.75 | 67,739 |
| 2018-06-15 | $20.13 | $20.13 | $19.86 | $19.91 | $16.48 | 47,375 |
| 2018-06-14 | $19.69 | $20.03 | $19.69 | $19.78 | $16.37 | 49,967 |
| 2018-06-13 | $20.10 | $20.12 | $19.94 | $20.02 | $16.57 | 59,210 |
| 2018-06-12 | $20.39 | $20.40 | $20.12 | $20.13 | $16.66 | 143,277 |
| 2018-06-11 | $20.47 | $20.51 | $20.41 | $20.46 | $16.93 | 47,103 |
| 2018-06-08 | $20.37 | $20.37 | $20.24 | $20.31 | $16.81 | 144,768 |
| 2018-06-07 | $20.48 | $20.63 | $20.37 | $20.43 | $16.91 | 125,510 |
| 2018-06-06 | $20.09 | $20.58 | $20.09 | $20.50 | $16.97 | 110,078 |
| 2018-06-05 | $20.58 | $20.58 | $20.42 | $20.43 | $16.91 | 130,652 |
| 2018-06-04 | $20.25 | $20.55 | $20.25 | $20.41 | $16.89 | 46,856 |
| 2018-06-01 | $20.46 | $20.46 | $20.37 | $20.40 | $16.88 | 33,723 |
| 2018-05-31 | $20.80 | $20.80 | $20.56 | $20.63 | $17.07 | 37,456 |
| 2018-05-30 | $20.69 | $20.86 | $20.61 | $20.80 | $17.21 | 111,837 |
| 2018-05-29 | $20.78 | $20.87 | $20.60 | $20.66 | $17.10 | 69,264 |
| 2018-05-25 | $20.73 | $21.19 | $20.73 | $20.95 | $17.34 | 40,574 |
| 2018-05-24 | $20.76 | $21.06 | $20.76 | $20.98 | $17.36 | 74,456 |
| 2018-05-23 | $20.92 | $21.10 | $20.90 | $21.09 | $17.45 | 61,081 |
| 2018-05-22 | $21.32 | $21.33 | $21.15 | $21.19 | $17.54 | 135,301 |
| 2018-05-21 | $21.14 | $21.45 | $21.14 | $21.43 | $17.74 | 39,091 |
| 2018-05-18 | $21.02 | $21.15 | $21.02 | $21.12 | $17.48 | 45,364 |
| 2018-05-17 | $21.22 | $21.22 | $21.04 | $21.12 | $17.48 | 41,328 |
| 2018-05-16 | $20.82 | $21.10 | $20.82 | $21.05 | $17.42 | 58,264 |
| 2018-05-15 | $20.68 | $20.83 | $20.68 | $20.78 | $17.20 | 41,429 |
| 2018-05-14 | $20.67 | $21.13 | $20.67 | $20.84 | $17.25 | 41,644 |
| 2018-05-11 | $21.38 | $21.40 | $21.32 | $21.32 | $17.16 | 58,138 |
| 2018-05-10 | $21.37 | $21.37 | $21.14 | $21.27 | $17.12 | 47,998 |
| 2018-05-09 | $20.77 | $21.02 | $20.77 | $21.02 | $16.92 | 252,250 |
| 2018-05-08 | $21.03 | $21.03 | $20.74 | $20.90 | $16.82 | 61,319 |
| 2018-05-07 | $20.63 | $20.88 | $20.52 | $20.86 | $16.79 | 51,743 |
| 2018-05-04 | $20.78 | $20.96 | $20.65 | $20.94 | $16.85 | 24,239 |
| 2018-05-03 | $20.59 | $20.92 | $20.59 | $20.88 | $16.81 | 24,520 |
| 2018-05-02 | $20.60 | $20.83 | $20.46 | $20.70 | $16.66 | 26,891 |
| 2018-05-01 | $20.40 | $20.73 | $20.40 | $20.61 | $16.59 | 87,066 |
| 2018-04-30 | $20.04 | $20.32 | $20.04 | $20.23 | $16.28 | 70,686 |
| 2018-04-27 | $20.01 | $20.36 | $20.01 | $20.26 | $16.31 | 36,665 |
| 2018-04-26 | $20.22 | $20.27 | $20.16 | $20.26 | $16.31 | 42,268 |
| 2018-04-25 | $20.71 | $20.71 | $20.45 | $20.57 | $16.56 | 35,545 |
| 2018-04-24 | $20.99 | $20.99 | $20.53 | $20.63 | $16.60 | 109,321 |
| 2018-04-23 | $20.60 | $20.69 | $20.55 | $20.60 | $16.58 | 69,019 |
| 2018-04-20 | $20.49 | $20.58 | $20.44 | $20.50 | $16.50 | 26,060 |
| 2018-04-19 | $20.95 | $20.96 | $20.60 | $20.67 | $16.64 | 39,810 |
| 2018-04-18 | $20.51 | $20.99 | $20.51 | $20.85 | $16.78 | 84,493 |
| 2018-04-17 | $20.48 | $20.92 | $20.48 | $20.88 | $16.81 | 231,278 |
| 2018-04-16 | $20.94 | $20.94 | $20.74 | $20.82 | $16.76 | 39,496 |
| 2018-04-13 | $21.10 | $21.10 | $20.70 | $20.75 | $16.70 | 26,458 |
| 2018-04-12 | $21.00 | $21.00 | $20.85 | $20.90 | $16.82 | 24,291 |
| 2018-04-11 | $20.96 | $20.96 | $20.61 | $20.80 | $16.74 | 49,725 |
| 2018-04-10 | $21.00 | $21.13 | $20.98 | $21.10 | $16.98 | 63,177 |
| 2018-04-09 | $20.80 | $20.84 | $20.63 | $20.64 | $16.61 | 51,047 |
| 2018-04-06 | $20.47 | $20.80 | $20.46 | $20.56 | $16.55 | 47,003 |
| 2018-04-05 | $20.60 | $21.08 | $20.60 | $20.97 | $16.88 | 95,383 |
| 2018-04-04 | $20.33 | $20.62 | $20.25 | $20.62 | $16.60 | 71,822 |
| 2018-04-03 | $20.51 | $20.51 | $20.34 | $20.45 | $16.46 | 64,894 |
| 2018-04-02 | $20.91 | $20.95 | $20.44 | $20.57 | $16.56 | 43,880 |
| 2018-03-29 | $20.65 | $20.97 | $20.59 | $20.88 | $16.81 | 54,061 |
| 2018-03-28 | $20.98 | $20.98 | $20.76 | $20.84 | $16.77 | 52,940 |
| 2018-03-27 | $20.95 | $21.38 | $20.86 | $20.95 | $16.86 | 78,280 |
| 2018-03-26 | $21.42 | $21.50 | $21.19 | $21.49 | $17.30 | 59,175 |
| 2018-03-23 | $21.56 | $21.56 | $21.18 | $21.18 | $17.05 | 31,194 |
| 2018-03-22 | $21.60 | $21.60 | $21.34 | $21.37 | $17.20 | 45,031 |
| 2018-03-21 | $21.76 | $22.04 | $21.75 | $21.95 | $17.67 | 39,764 |
| 2018-03-20 | $21.42 | $21.69 | $21.42 | $21.64 | $17.42 | 43,480 |
| 2018-03-19 | $21.61 | $21.61 | $21.37 | $21.54 | $17.34 | 38,273 |
| 2018-03-16 | $21.84 | $21.84 | $21.78 | $21.80 | $17.55 | 21,261 |
| 2018-03-15 | $22.11 | $22.11 | $21.96 | $21.97 | $17.68 | 24,715 |
| 2018-03-14 | $22.73 | $22.73 | $22.33 | $22.38 | $18.01 | 14,853 |
| 2018-03-13 | $22.73 | $22.73 | $22.20 | $22.27 | $17.92 | 54,237 |
| 2018-03-12 | $22.51 | $22.62 | $22.51 | $22.59 | $18.18 | 20,231 |
| 2018-03-09 | $22.38 | $22.56 | $22.36 | $22.54 | $18.14 | 11,902 |
| 2018-03-08 | $22.23 | $22.24 | $22.07 | $22.15 | $17.83 | 15,474 |
| 2018-03-07 | $22.13 | $22.26 | $22.05 | $22.22 | $17.88 | 22,820 |
| 2018-03-06 | $22.41 | $22.48 | $22.34 | $22.41 | $18.04 | 21,337 |
| 2018-03-05 | $21.96 | $22.32 | $21.96 | $22.31 | $17.96 | 40,863 |
| 2018-03-02 | $22.11 | $22.24 | $21.98 | $22.21 | $17.88 | 44,267 |
| 2018-03-01 | $22.25 | $22.39 | $22.02 | $22.20 | $17.87 | 15,890 |
| 2018-02-28 | $22.82 | $22.82 | $22.42 | $22.42 | $18.05 | 23,735 |
| 2018-02-27 | $22.78 | $22.84 | $22.59 | $22.62 | $18.21 | 25,749 |
| 2018-02-26 | $22.76 | $22.85 | $22.65 | $22.82 | $18.37 | 35,566 |
| 2018-02-23 | $22.35 | $22.49 | $22.25 | $22.47 | $18.09 | 44,438 |
| 2018-02-22 | $22.30 | $22.41 | $22.19 | $22.28 | $17.93 | 59,531 |
| 2018-02-21 | $22.17 | $22.41 | $22.10 | $22.10 | $17.79 | 52,089 |
| 2018-02-20 | $22.00 | $22.13 | $21.97 | $22.03 | $17.73 | 20,120 |
| 2018-02-16 | $22.13 | $22.27 | $22.05 | $22.12 | $17.80 | 42,301 |
| 2018-02-15 | $22.35 | $22.46 | $22.16 | $22.39 | $18.02 | 20,489 |
| 2018-02-14 | $21.52 | $22.15 | $21.52 | $22.14 | $17.82 | 24,277 |
| 2018-02-13 | $21.70 | $21.95 | $21.70 | $21.90 | $17.63 | 128,873 |
| 2018-02-12 | $21.83 | $21.87 | $21.57 | $21.84 | $17.58 | 31,264 |
| 2018-02-09 | $21.54 | $21.77 | $21.08 | $21.73 | $17.49 | 89,838 |
| 2018-02-08 | $21.68 | $21.72 | $21.25 | $21.25 | $17.10 | 55,944 |
| 2018-02-07 | $21.82 | $21.98 | $21.65 | $21.77 | $17.52 | 47,125 |
| 2018-02-06 | $22.00 | $22.38 | $21.82 | $22.31 | $17.96 | 53,352 |
| 2018-02-05 | $22.68 | $22.75 | $22.10 | $22.11 | $17.80 | 40,959 |
| 2018-02-02 | $23.06 | $23.07 | $22.77 | $22.82 | $18.37 | 31,607 |
| 2018-02-01 | $23.05 | $23.19 | $22.97 | $23.14 | $18.62 | 20,640 |
| 2018-01-31 | $23.10 | $23.23 | $22.92 | $23.06 | $18.56 | 80,576 |
| 2018-01-30 | $23.08 | $23.08 | $22.91 | $22.91 | $18.44 | 30,344 |
| 2018-01-29 | $23.09 | $23.17 | $23.05 | $23.11 | $18.60 | 38,765 |
| 2018-01-26 | $23.18 | $23.38 | $23.07 | $23.30 | $18.75 | 22,577 |
| 2018-01-25 | $23.21 | $23.22 | $22.92 | $22.93 | $18.46 | 25,376 |
| 2018-01-24 | $23.25 | $23.27 | $23.10 | $23.17 | $18.65 | 25,243 |
| 2018-01-23 | $23.08 | $23.08 | $22.89 | $23.07 | $18.57 | 28,920 |
| 2018-01-22 | $22.66 | $22.80 | $22.66 | $22.80 | $18.35 | 35,281 |
| 2018-01-19 | $22.85 | $22.94 | $22.84 | $22.94 | $18.46 | 17,867 |
| 2018-01-18 | $22.73 | $22.83 | $22.72 | $22.77 | $18.33 | 32,232 |
| 2018-01-17 | $22.53 | $22.74 | $22.51 | $22.69 | $18.26 | 21,027 |
| 2018-01-16 | $22.61 | $22.86 | $22.41 | $22.52 | $18.13 | 66,386 |
| 2018-01-12 | $22.48 | $22.62 | $22.42 | $22.61 | $18.20 | 22,601 |
| 2018-01-11 | $22.52 | $22.70 | $22.52 | $22.67 | $18.25 | 50,746 |
| 2018-01-10 | $22.52 | $22.55 | $22.41 | $22.48 | $18.09 | 36,266 |
| 2018-01-09 | $22.66 | $22.71 | $22.65 | $22.70 | $18.27 | 26,552 |
| 2018-01-08 | $22.62 | $22.64 | $22.54 | $22.64 | $18.22 | 21,527 |
| 2018-01-05 | $22.85 | $22.85 | $22.32 | $22.73 | $18.29 | 15,966 |
| 2018-01-04 | $22.41 | $22.53 | $22.25 | $22.53 | $18.13 | 47,366 |
| 2018-01-03 | $22.45 | $22.51 | $22.42 | $22.51 | $18.12 | 38,004 |
| 2018-01-02 | $22.23 | $22.59 | $22.23 | $22.39 | $18.02 | 33,731 |
| 2017-12-29 | $22.39 | $22.45 | $22.34 | $22.34 | $17.98 | 17,565 |
| 2017-12-28 | $22.48 | $22.48 | $22.36 | $22.40 | $18.03 | 32,877 |
| 2017-12-27 | $22.27 | $22.40 | $22.27 | $22.35 | $17.99 | 52,147 |
| 2017-12-26 | $22.58 | $22.58 | $22.01 | $22.28 | $17.93 | 28,848 |
| 2017-12-22 | $22.27 | $22.27 | $22.17 | $22.24 | $17.90 | 19,399 |
| 2017-12-21 | $22.17 | $22.29 | $22.17 | $22.25 | $17.91 | 43,658 |
| 2017-12-20 | $22.25 | $22.25 | $21.90 | $22.00 | $17.71 | 38,196 |
| 2017-12-19 | $22.11 | $22.17 | $22.10 | $22.14 | $17.82 | 41,615 |
| 2017-12-18 | $22.10 | $22.20 | $22.10 | $22.12 | $17.80 | 66,956 |
| 2017-12-15 | $21.72 | $21.72 | $21.63 | $21.67 | $17.44 | 35,665 |
| 2017-12-14 | $21.89 | $21.90 | $21.75 | $21.75 | $17.51 | 73,070 |
| 2017-12-13 | $21.85 | $22.00 | $21.85 | $21.97 | $17.68 | 25,002 |
| 2017-12-12 | $21.84 | $21.84 | $21.65 | $21.80 | $17.55 | 53,201 |
| 2017-12-11 | $21.33 | $21.58 | $21.33 | $21.54 | $17.34 | 94,850 |
| 2017-12-08 | $21.40 | $21.43 | $21.37 | $21.43 | $17.25 | 43,651 |
| 2017-12-07 | $21.42 | $21.43 | $21.35 | $21.36 | $17.19 | 23,232 |
| 2017-12-06 | $21.41 | $21.45 | $21.37 | $21.39 | $17.22 | 36,782 |
| 2017-12-05 | $21.48 | $21.48 | $21.18 | $21.21 | $17.07 | 61,198 |
| 2017-12-04 | $21.57 | $21.57 | $21.35 | $21.38 | $17.21 | 58,150 |
| 2017-12-01 | $21.52 | $21.74 | $21.52 | $21.70 | $17.47 | 23,639 |
| 2017-11-30 | $21.62 | $21.71 | $21.57 | $21.57 | $17.36 | 39,699 |
| 2017-11-29 | $21.62 | $21.88 | $21.62 | $21.76 | $17.51 | 63,248 |
| 2017-11-28 | $21.60 | $21.90 | $21.60 | $21.86 | $17.59 | 112,061 |
| 2017-11-27 | $21.90 | $21.93 | $21.82 | $21.82 | $17.56 | 40,644 |
| 2017-11-24 | $22.00 | $22.06 | $21.97 | $21.99 | $17.70 | 8,897 |
| 2017-11-22 | $22.16 | $22.25 | $22.13 | $22.24 | $17.90 | 29,556 |
| 2017-11-21 | $22.27 | $22.34 | $22.17 | $22.25 | $17.91 | 27,179 |
| 2017-11-20 | $21.91 | $22.18 | $21.91 | $22.17 | $17.84 | 21,116 |
| 2017-11-17 | $22.30 | $22.30 | $22.17 | $22.22 | $17.88 | 36,329 |
| 2017-11-16 | $22.15 | $22.32 | $22.15 | $22.29 | $17.94 | 56,432 |
| 2017-11-15 | $22.03 | $22.09 | $22.03 | $22.07 | $17.76 | 39,546 |
| 2017-11-14 | $22.29 | $22.30 | $22.03 | $22.09 | $17.78 | 68,003 |
| 2017-11-13 | $22.48 | $22.51 | $22.41 | $22.51 | $18.12 | 20,836 |
| 2017-11-10 | $23.32 | $23.32 | $23.18 | $23.29 | $18.26 | 10,501 |
| 2017-11-09 | $23.16 | $23.24 | $23.13 | $23.22 | $18.20 | 16,687 |
| 2017-11-08 | $23.41 | $23.41 | $23.09 | $23.22 | $18.20 | 33,452 |
| 2017-11-07 | $22.96 | $22.96 | $22.90 | $22.93 | $17.97 | 17,624 |
| 2017-11-06 | $22.94 | $23.02 | $22.91 | $23.02 | $18.04 | 16,897 |
| 2017-11-03 | $22.96 | $23.02 | $22.93 | $23.00 | $18.03 | 28,152 |
| 2017-11-02 | $23.05 | $23.19 | $23.03 | $23.19 | $18.18 | 17,206 |
| 2017-11-01 | $23.15 | $23.30 | $23.15 | $23.21 | $18.19 | 10,782 |
| 2017-10-31 | $22.93 | $23.04 | $22.93 | $23.01 | $18.04 | 14,851 |
| 2017-10-30 | $23.23 | $23.23 | $23.01 | $23.07 | $18.08 | 27,629 |
| 2017-10-27 | $22.69 | $23.09 | $22.69 | $23.08 | $18.09 | 31,851 |
| 2017-10-26 | $23.27 | $23.29 | $23.15 | $23.15 | $18.15 | 23,318 |
| 2017-10-25 | $23.81 | $23.81 | $23.45 | $23.50 | $18.42 | 12,418 |
| 2017-10-24 | $23.82 | $23.86 | $23.80 | $23.82 | $18.67 | 29,602 |
| 2017-10-23 | $24.14 | $24.14 | $23.85 | $23.90 | $18.73 | 20,698 |
| 2017-10-20 | $24.01 | $24.04 | $23.95 | $24.02 | $18.83 | 20,884 |
| 2017-10-19 | $23.71 | $24.05 | $23.71 | $24.02 | $18.83 | 16,049 |
| 2017-10-18 | $23.74 | $23.87 | $23.72 | $23.86 | $18.70 | 26,228 |
| 2017-10-17 | $23.53 | $23.97 | $23.53 | $23.79 | $18.65 | 17,738 |
| 2017-10-16 | $23.65 | $23.79 | $23.65 | $23.77 | $18.63 | 15,039 |
| 2017-10-13 | $23.65 | $23.77 | $23.65 | $23.74 | $18.61 | 10,845 |
| 2017-10-12 | $23.55 | $23.56 | $23.42 | $23.51 | $18.43 | 41,974 |
| 2017-10-11 | $23.44 | $23.44 | $23.18 | $23.27 | $18.24 | 22,481 |
| 2017-10-10 | $23.17 | $23.23 | $23.15 | $23.22 | $18.20 | 17,053 |
| 2017-10-09 | $23.01 | $23.09 | $23.00 | $23.05 | $18.07 | 18,012 |
| 2017-10-06 | $22.60 | $23.10 | $22.60 | $22.95 | $17.99 | 11,703 |
| 2017-10-05 | $23.00 | $23.00 | $22.78 | $22.85 | $17.91 | 47,615 |
| 2017-10-04 | $23.14 | $23.14 | $23.00 | $23.07 | $18.08 | 9,589 |
| 2017-10-03 | $23.36 | $23.50 | $23.36 | $23.50 | $18.42 | 19,959 |
| 2017-10-02 | $23.40 | $23.53 | $23.40 | $23.49 | $18.41 | 16,100 |
| 2017-09-29 | $23.27 | $23.36 | $23.22 | $23.36 | $18.31 | 23,097 |
| 2017-09-28 | $23.44 | $23.44 | $23.20 | $23.38 | $18.33 | 14,797 |
| 2017-09-27 | $23.50 | $23.50 | $23.41 | $23.49 | $18.41 | 25,602 |
| 2017-09-26 | $23.58 | $23.67 | $23.50 | $23.61 | $18.51 | 26,222 |
| 2017-09-25 | $23.61 | $23.97 | $23.61 | $23.89 | $18.73 | 12,254 |
| 2017-09-22 | $23.75 | $23.96 | $23.75 | $23.93 | $18.76 | 13,897 |
| 2017-09-21 | $23.46 | $23.72 | $23.46 | $23.69 | $18.57 | 13,053 |
| 2017-09-20 | $24.04 | $24.22 | $23.94 | $24.09 | $18.88 | 53,098 |
| 2017-09-19 | $24.19 | $24.28 | $23.99 | $24.28 | $19.03 | 25,316 |
| 2017-09-18 | $23.96 | $24.14 | $23.95 | $24.11 | $18.90 | 21,899 |
| 2017-09-15 | $23.88 | $24.14 | $23.75 | $23.99 | $18.80 | 17,305 |
| 2017-09-14 | $23.75 | $24.13 | $23.75 | $24.13 | $18.91 | 15,905 |
| 2017-09-13 | $24.00 | $24.03 | $23.91 | $23.93 | $18.76 | 19,879 |
| 2017-09-12 | $23.91 | $24.11 | $23.91 | $24.03 | $18.84 | 21,799 |
| 2017-09-11 | $23.50 | $23.80 | $23.50 | $23.78 | $18.64 | 13,025 |
| 2017-09-08 | $23.35 | $23.35 | $23.24 | $23.24 | $18.22 | 20,883 |
| 2017-09-07 | $23.44 | $23.50 | $23.39 | $23.50 | $18.42 | 29,224 |
| 2017-09-06 | $23.40 | $23.48 | $23.39 | $23.45 | $18.38 | 27,803 |
| 2017-09-05 | $23.33 | $23.51 | $23.26 | $23.34 | $18.29 | 31,813 |
| 2017-09-01 | $23.44 | $23.73 | $23.44 | $23.72 | $18.59 | 28,934 |
| 2017-08-31 | $23.30 | $23.45 | $23.26 | $23.45 | $18.38 | 50,787 |
| 2017-08-30 | $22.95 | $23.04 | $22.95 | $22.95 | $17.99 | 58,357 |
| 2017-08-29 | $23.21 | $23.29 | $23.20 | $23.27 | $18.24 | 34,950 |
| 2017-08-28 | $23.43 | $23.55 | $23.43 | $23.49 | $18.41 | 17,415 |
| 2017-08-25 | $23.59 | $23.60 | $23.52 | $23.58 | $18.48 | 11,814 |
| 2017-08-24 | $23.59 | $23.65 | $23.55 | $23.57 | $18.47 | 26,299 |
| 2017-08-23 | $23.61 | $23.71 | $23.56 | $23.69 | $18.57 | 38,031 |
| 2017-08-22 | $23.75 | $23.81 | $23.72 | $23.81 | $18.66 | 18,411 |
| 2017-08-21 | $23.87 | $23.88 | $23.85 | $23.87 | $18.71 | 27,272 |
| 2017-08-18 | $23.68 | $23.88 | $23.67 | $23.87 | $18.71 | 12,450 |
| 2017-08-17 | $24.00 | $24.01 | $23.84 | $23.86 | $18.70 | 38,074 |
| 2017-08-16 | $23.74 | $24.18 | $23.69 | $24.16 | $18.94 | 26,356 |
| 2017-08-15 | $23.36 | $23.39 | $23.26 | $23.38 | $18.33 | 25,491 |
| 2017-08-14 | $23.30 | $23.42 | $23.13 | $23.16 | $18.15 | 16,032 |
| 2017-08-11 | $23.01 | $23.21 | $23.01 | $23.20 | $18.18 | 25,054 |
| 2017-08-10 | $23.67 | $23.67 | $23.27 | $23.27 | $18.24 | 25,475 |
| 2017-08-09 | $23.60 | $23.61 | $23.50 | $23.59 | $18.49 | 24,058 |
| 2017-08-08 | $23.30 | $23.62 | $23.30 | $23.56 | $18.47 | 9,069 |
| 2017-08-07 | $23.67 | $23.67 | $23.60 | $23.65 | $18.54 | 11,168 |
| 2017-08-04 | $23.63 | $23.63 | $23.37 | $23.49 | $18.41 | 28,733 |
| 2017-08-03 | $23.55 | $23.57 | $23.50 | $23.52 | $18.44 | 22,679 |
| 2017-08-02 | $23.67 | $23.70 | $23.60 | $23.66 | $18.55 | 26,966 |
| 2017-08-01 | $23.62 | $23.84 | $23.62 | $23.71 | $18.58 | 44,495 |
| 2017-07-31 | $23.75 | $23.76 | $23.66 | $23.74 | $18.61 | 25,894 |
| 2017-07-28 | $23.75 | $23.85 | $23.69 | $23.80 | $18.65 | 18,486 |
| 2017-07-27 | $24.21 | $24.21 | $23.99 | $24.04 | $18.84 | 30,181 |
| 2017-07-26 | $24.00 | $24.29 | $23.98 | $24.24 | $19.00 | 38,181 |
| 2017-07-25 | $24.20 | $24.20 | $23.91 | $24.01 | $18.82 | 23,820 |
| 2017-07-24 | $23.61 | $23.83 | $23.61 | $23.82 | $18.67 | 20,074 |
| 2017-07-21 | $23.76 | $23.85 | $23.76 | $23.82 | $18.67 | 18,548 |
| 2017-07-20 | $24.00 | $24.17 | $23.99 | $24.06 | $18.86 | 43,686 |
| 2017-07-19 | $23.19 | $23.70 | $23.19 | $23.69 | $18.57 | 83,625 |
| 2017-07-18 | $22.35 | $22.43 | $22.34 | $22.41 | $17.57 | 27,102 |
| 2017-07-17 | $22.52 | $22.54 | $22.44 | $22.46 | $17.60 | 13,133 |
| 2017-07-14 | $22.61 | $22.64 | $22.45 | $22.62 | $17.73 | 39,872 |
| 2017-07-13 | $22.18 | $22.18 | $21.89 | $22.18 | $17.39 | 28,063 |
| 2017-07-12 | $21.90 | $22.00 | $21.87 | $21.99 | $17.24 | 21,623 |
| 2017-07-11 | $22.14 | $22.14 | $21.89 | $22.05 | $17.28 | 74,950 |
| 2017-07-10 | $21.87 | $21.93 | $21.84 | $21.93 | $17.19 | 25,321 |
| 2017-07-07 | $21.87 | $21.88 | $21.75 | $21.88 | $17.15 | 17,936 |
| 2017-07-06 | $21.70 | $22.01 | $21.70 | $21.98 | $17.23 | 91,579 |
| 2017-07-05 | $22.16 | $22.24 | $22.03 | $22.24 | $17.43 | 75,230 |
| 2017-07-03 | $22.04 | $22.14 | $22.04 | $22.10 | $17.32 | 53,100 |
| 2017-06-30 | $22.11 | $22.19 | $22.08 | $22.19 | $17.39 | 80,783 |
| 2017-06-29 | $22.25 | $22.25 | $21.91 | $22.08 | $17.31 | 166,239 |
| 2017-06-28 | $21.50 | $21.90 | $21.50 | $21.88 | $17.15 | 57,660 |
| 2017-06-27 | $21.22 | $21.35 | $21.22 | $21.28 | $16.68 | 58,400 |
| 2017-06-26 | $20.92 | $21.14 | $20.92 | $21.13 | $16.56 | 40,300 |
| 2017-06-23 | $20.92 | $21.01 | $20.92 | $20.97 | $16.44 | 19,100 |
| 2017-06-22 | $21.10 | $21.18 | $20.92 | $20.99 | $16.45 | 44,200 |
| 2017-06-21 | $21.00 | $21.03 | $20.70 | $20.82 | $16.32 | 37,635 |
| 2017-06-20 | $21.47 | $21.47 | $21.02 | $21.05 | $16.50 | 34,800 |
| 2017-06-19 | $21.57 | $21.57 | $21.44 | $21.54 | $16.88 | 29,426 |
| 2017-06-16 | $21.43 | $21.43 | $21.30 | $21.37 | $16.75 | 19,934 |
| 2017-06-15 | $21.19 | $21.30 | $21.15 | $21.30 | $16.70 | 15,076 |
| 2017-06-14 | $21.80 | $21.82 | $21.56 | $21.60 | $16.93 | 54,131 |
| 2017-06-13 | $21.31 | $21.39 | $21.25 | $21.39 | $16.77 | 124,059 |
| 2017-06-12 | $20.72 | $20.90 | $20.72 | $20.84 | $16.33 | 57,907 |
| 2017-06-09 | $20.86 | $20.92 | $20.73 | $20.80 | $16.30 | 32,332 |
| 2017-06-08 | $20.91 | $21.02 | $20.91 | $21.01 | $16.47 | 50,116 |
| 2017-06-07 | $20.75 | $20.80 | $20.65 | $20.71 | $16.23 | 63,741 |
| 2017-06-06 | $20.59 | $20.59 | $20.45 | $20.50 | $16.07 | 55,657 |
| 2017-06-05 | $20.66 | $20.94 | $20.66 | $20.81 | $16.31 | 45,869 |
| 2017-06-02 | $20.80 | $20.99 | $20.80 | $20.97 | $16.44 | 19,473 |
| 2017-06-01 | $20.70 | $20.79 | $20.57 | $20.66 | $16.19 | 28,583 |
| 2017-05-31 | $20.71 | $20.82 | $20.70 | $20.72 | $16.24 | 60,978 |
| 2017-05-30 | $20.73 | $20.95 | $20.70 | $20.80 | $16.30 | 275,509 |
| 2017-05-26 | $21.09 | $21.09 | $20.92 | $20.99 | $16.45 | 602,367 |
| 2017-05-25 | $21.36 | $21.38 | $21.26 | $21.34 | $16.73 | 53,105 |
| 2017-05-24 | $21.10 | $21.21 | $21.03 | $21.20 | $16.62 | 44,769 |
| 2017-05-23 | $21.00 | $21.28 | $21.00 | $21.24 | $16.65 | 61,075 |
| 2017-05-22 | $20.96 | $21.30 | $20.96 | $21.23 | $16.64 | 50,026 |
| 2017-05-19 | $21.25 | $21.36 | $21.22 | $21.29 | $16.69 | 78,923 |
| 2017-05-18 | $21.42 | $21.54 | $21.38 | $21.48 | $16.84 | 47,590 |
| 2017-05-17 | $21.50 | $21.86 | $21.32 | $21.33 | $16.72 | 63,971 |
| 2017-05-16 | $21.91 | $21.97 | $21.83 | $21.87 | $17.14 | 175,985 |
| 2017-05-15 | $21.89 | $21.89 | $21.67 | $21.80 | $17.09 | 589,596 |
| 2017-05-12 | $21.45 | $21.61 | $21.45 | $21.48 | $16.84 | 85,005 |
| 2017-05-11 | $21.40 | $21.59 | $21.40 | $21.57 | $16.91 | 38,112 |
| 2017-05-10 | $21.84 | $21.85 | $21.61 | $21.70 | $17.01 | 65,856 |
| 2017-05-09 | $22.08 | $22.20 | $22.08 | $22.12 | $16.88 | 69,911 |
| 2017-05-08 | $22.71 | $22.77 | $22.71 | $22.77 | $17.37 | 24,680 |
| 2017-05-05 | $22.68 | $22.89 | $22.68 | $22.89 | $17.47 | 18,735 |
| 2017-05-04 | $22.89 | $22.94 | $22.70 | $22.79 | $17.39 | 17,265 |
| 2017-05-03 | $23.74 | $23.74 | $23.28 | $23.32 | $17.79 | 23,923 |
| 2017-05-02 | $24.45 | $24.50 | $24.16 | $24.29 | $18.53 | 28,869 |
| 2017-05-01 | $24.82 | $24.82 | $24.67 | $24.78 | $18.91 | 17,167 |
| 2017-04-28 | $24.39 | $24.53 | $24.38 | $24.52 | $18.71 | 27,795 |
| 2017-04-27 | $24.45 | $24.45 | $24.27 | $24.38 | $18.60 | 20,894 |
| 2017-04-26 | $24.28 | $24.30 | $24.21 | $24.21 | $18.47 | 11,485 |
| 2017-04-25 | $24.19 | $24.36 | $24.19 | $24.35 | $18.58 | 29,848 |
| 2017-04-24 | $24.15 | $24.30 | $24.15 | $24.26 | $18.51 | 37,346 |
| 2017-04-21 | $23.85 | $23.98 | $23.85 | $23.93 | $18.26 | 14,161 |
| 2017-04-20 | $23.68 | $23.83 | $23.68 | $23.78 | $18.14 | 24,347 |
| 2017-04-19 | $23.53 | $23.54 | $23.31 | $23.36 | $17.82 | 17,637 |
| 2017-04-18 | $23.80 | $23.81 | $23.70 | $23.80 | $18.16 | 17,645 |
| 2017-04-17 | $24.00 | $24.07 | $23.98 | $24.07 | $18.37 | 15,651 |
| 2017-04-13 | $23.93 | $24.00 | $23.92 | $23.92 | $18.25 | 12,553 |
| 2017-04-12 | $23.96 | $24.00 | $23.88 | $23.98 | $18.30 | 34,139 |
| 2017-04-11 | $23.80 | $23.83 | $23.70 | $23.79 | $18.15 | 32,984 |
| 2017-04-10 | $23.67 | $23.74 | $23.67 | $23.73 | $18.11 | 19,073 |
| 2017-04-07 | $23.64 | $23.64 | $23.50 | $23.56 | $17.98 | 107,183 |
| 2017-04-06 | $23.62 | $23.78 | $23.62 | $23.67 | $18.06 | 851,662 |
| 2017-04-05 | $23.74 | $24.21 | $23.74 | $23.96 | $18.28 | 39,297 |
| 2017-04-04 | $24.15 | $24.27 | $23.98 | $24.14 | $18.42 | 17,040 |
| 2017-04-03 | $24.25 | $24.28 | $24.10 | $24.28 | $18.53 | 18,100 |
| 2017-03-31 | $24.30 | $24.46 | $24.15 | $24.27 | $18.52 | 110,000 |
| 2017-03-30 | $24.83 | $24.85 | $24.68 | $24.77 | $18.90 | 12,700 |
| 2017-03-29 | $24.55 | $24.84 | $24.55 | $24.79 | $18.92 | 173,500 |
| 2017-03-28 | $24.05 | $24.54 | $24.05 | $24.53 | $18.72 | 20,900 |
| 2017-03-27 | $23.71 | $24.10 | $23.71 | $24.09 | $18.38 | 15,800 |
| 2017-03-24 | $23.88 | $24.03 | $23.61 | $23.85 | $18.20 | 33,400 |
| 2017-03-23 | $23.50 | $23.66 | $23.47 | $23.47 | $17.91 | 29,700 |
| 2017-03-22 | $23.59 | $23.75 | $23.41 | $23.74 | $18.11 | 16,600 |
| 2017-03-21 | $24.40 | $24.45 | $24.05 | $24.06 | $18.36 | 23,100 |
| 2017-03-20 | $24.28 | $24.32 | $24.21 | $24.31 | $18.55 | 36,300 |
| 2017-03-17 | $24.20 | $24.39 | $24.20 | $24.31 | $18.55 | 31,000 |
| 2017-03-16 | $24.14 | $24.39 | $24.14 | $24.21 | $18.47 | 43,300 |
| 2017-03-15 | $24.22 | $24.83 | $24.13 | $24.83 | $18.95 | 53,600 |
| 2017-03-14 | $24.12 | $24.12 | $23.95 | $24.07 | $18.37 | 19,500 |
| 2017-03-13 | $24.08 | $24.20 | $24.08 | $24.17 | $18.44 | 25,600 |
| 2017-03-10 | $24.01 | $24.40 | $24.01 | $24.11 | $18.40 | 147,800 |
| 2017-03-09 | $23.75 | $23.82 | $23.66 | $23.79 | $18.15 | 19,800 |
| 2017-03-08 | $23.55 | $23.96 | $23.55 | $23.74 | $18.11 | 39,100 |
| 2017-03-07 | $23.71 | $23.95 | $23.71 | $23.78 | $18.14 | 48,200 |
| 2017-03-06 | $23.89 | $23.89 | $23.55 | $23.56 | $17.98 | 69,100 |
| 2017-03-03 | $23.59 | $23.73 | $23.52 | $23.68 | $18.07 | 14,300 |
| 2017-03-02 | $23.80 | $23.81 | $23.57 | $23.59 | $18.00 | 42,700 |
| 2017-03-01 | $23.66 | $24.11 | $23.66 | $24.08 | $18.37 | 49,400 |
| 2017-02-28 | $23.85 | $23.85 | $23.62 | $23.65 | $18.05 | 27,000 |
| 2017-02-27 | $23.64 | $23.69 | $23.63 | $23.68 | $18.07 | 8,300 |
| 2017-02-24 | $23.35 | $23.99 | $23.35 | $23.70 | $18.08 | 23,200 |
| 2017-02-23 | $24.00 | $24.07 | $23.90 | $23.97 | $18.29 | 72,600 |
| 2017-02-22 | $23.27 | $23.75 | $23.27 | $23.71 | $18.09 | 31,700 |
| 2017-02-21 | $23.37 | $23.58 | $23.21 | $23.58 | $17.99 | 26,400 |
| 2017-02-17 | $23.41 | $23.58 | $23.22 | $23.54 | $17.96 | 27,100 |
| 2017-02-16 | $23.41 | $23.41 | $23.10 | $23.20 | $17.70 | 39,500 |
| 2017-02-15 | $23.09 | $23.15 | $22.76 | $23.12 | $17.64 | 32,200 |
| 2017-02-14 | $22.90 | $22.90 | $22.59 | $22.75 | $17.36 | 19,900 |
| 2017-02-13 | $22.73 | $22.84 | $22.60 | $22.76 | $17.37 | 51,800 |
| 2017-02-10 | $22.50 | $22.67 | $22.48 | $22.65 | $17.28 | 26,500 |
| 2017-02-09 | $21.95 | $22.37 | $21.95 | $22.37 | $17.07 | 32,000 |
| 2017-02-08 | $22.02 | $22.49 | $22.02 | $22.29 | $17.01 | 20,000 |
| 2017-02-07 | $21.64 | $22.05 | $21.64 | $22.00 | $16.79 | 20,700 |
| 2017-02-06 | $22.40 | $22.45 | $22.06 | $22.12 | $16.88 | 17,600 |
| 2017-02-03 | $22.50 | $22.50 | $22.35 | $22.50 | $17.17 | 37,100 |
| 2017-02-02 | $22.50 | $22.52 | $22.31 | $22.50 | $17.17 | 21,300 |
| 2017-02-01 | $22.09 | $22.49 | $22.09 | $22.32 | $17.03 | 11,866 |
| 2017-01-31 | $22.31 | $22.31 | $22.01 | $22.13 | $16.89 | 203,339 |
| 2017-01-30 | $21.95 | $22.47 | $21.95 | $22.20 | $16.94 | 27,428 |
| 2017-01-27 | $22.63 | $22.63 | $22.35 | $22.46 | $17.14 | 24,229 |
| 2017-01-26 | $22.47 | $22.47 | $22.30 | $22.36 | $17.06 | 42,844 |
| 2017-01-25 | $22.30 | $22.43 | $22.01 | $22.43 | $17.11 | 25,263 |
| 2017-01-24 | $22.11 | $22.27 | $22.06 | $22.24 | $16.97 | 47,434 |
| 2017-01-23 | $22.39 | $22.53 | $22.12 | $22.17 | $16.92 | 15,389 |
| 2017-01-20 | $22.06 | $22.24 | $21.85 | $22.24 | $16.97 | 32,288 |
| 2017-01-19 | $22.45 | $22.52 | $22.39 | $22.44 | $17.12 | 35,713 |
| 2017-01-18 | $22.28 | $22.98 | $22.28 | $22.59 | $17.23 | 75,367 |
| 2017-01-17 | $23.10 | $23.10 | $22.81 | $22.89 | $17.47 | 23,163 |
| 2017-01-13 | $23.25 | $23.25 | $22.92 | $23.05 | $17.59 | 33,229 |
| 2017-01-12 | $23.59 | $23.59 | $23.34 | $23.39 | $17.85 | 27,883 |
| 2017-01-11 | $23.08 | $23.27 | $23.05 | $23.21 | $17.71 | 40,868 |
| 2017-01-10 | $23.25 | $23.25 | $23.01 | $23.16 | $17.67 | 21,838 |
| 2017-01-09 | $23.02 | $23.29 | $23.02 | $23.26 | $17.74 | 22,491 |
| 2017-01-06 | $22.89 | $23.00 | $22.86 | $22.99 | $17.54 | 34,397 |
| 2017-01-05 | $23.30 | $23.30 | $22.90 | $23.01 | $17.56 | 61,482 |
| 2017-01-04 | $22.58 | $22.76 | $22.41 | $22.76 | $17.36 | 50,768 |
| 2017-01-03 | $22.10 | $22.50 | $22.10 | $22.43 | $17.11 | 72,334 |
| 2016-12-30 | $22.00 | $22.00 | $21.78 | $21.84 | $16.66 | 22,756 |
| 2016-12-29 | $22.20 | $22.20 | $22.11 | $22.11 | $16.87 | 83,383 |
| 2016-12-28 | $22.11 | $22.11 | $21.87 | $21.88 | $16.69 | 47,710 |
| 2016-12-27 | $21.95 | $22.18 | $21.95 | $22.07 | $16.84 | 23,813 |
| 2016-12-23 | $21.97 | $22.19 | $21.65 | $21.94 | $16.74 | 18,653 |
| 2016-12-22 | $21.90 | $22.38 | $21.90 | $22.12 | $16.88 | 21,880 |
| 2016-12-21 | $21.84 | $21.94 | $21.84 | $21.90 | $16.71 | 17,265 |
| 2016-12-20 | $21.50 | $21.84 | $21.50 | $21.83 | $16.66 | 49,886 |
| 2016-12-19 | $21.56 | $21.84 | $21.56 | $21.63 | $16.50 | 15,310 |
| 2016-12-16 | $21.75 | $21.80 | $21.50 | $21.73 | $16.58 | 75,477 |
| 2016-12-15 | $22.10 | $22.12 | $21.80 | $22.04 | $16.82 | 268,185 |
| 2016-12-14 | $22.78 | $22.78 | $22.00 | $22.00 | $16.79 | 31,981 |
| 2016-12-13 | $22.38 | $22.75 | $22.21 | $22.41 | $17.10 | 27,590 |
| 2016-12-12 | $22.62 | $22.62 | $22.17 | $22.24 | $16.97 | 43,613 |
| 2016-12-09 | $22.72 | $22.72 | $22.21 | $22.25 | $16.97 | 27,349 |
| 2016-12-08 | $22.20 | $22.25 | $21.86 | $22.06 | $16.83 | 48,766 |
| 2016-12-07 | $21.26 | $21.70 | $21.25 | $21.69 | $16.55 | 44,055 |
| 2016-12-06 | $21.05 | $21.23 | $21.02 | $21.23 | $16.20 | 41,101 |
| 2016-12-05 | $20.76 | $21.20 | $20.76 | $21.15 | $16.14 | 43,868 |
| 2016-12-02 | $21.23 | $21.28 | $21.18 | $21.20 | $16.18 | 25,827 |
| 2016-12-01 | $21.00 | $21.29 | $21.00 | $21.29 | $16.24 | 74,053 |
| 2016-11-30 | $21.00 | $21.24 | $21.00 | $21.07 | $16.08 | 69,749 |
| 2016-11-29 | $20.75 | $21.06 | $20.75 | $21.03 | $16.04 | 32,913 |
| 2016-11-28 | $20.66 | $20.95 | $20.65 | $20.79 | $15.86 | 31,830 |
| 2016-11-25 | $20.58 | $20.99 | $20.58 | $20.95 | $15.98 | 29,119 |
| 2016-11-23 | $21.07 | $21.07 | $20.50 | $20.77 | $15.84 | 16,105 |
| 2016-11-22 | $20.90 | $20.90 | $20.50 | $20.63 | $15.74 | 23,591 |
| 2016-11-21 | $20.31 | $20.91 | $20.30 | $20.60 | $15.72 | 23,631 |
| 2016-11-18 | $20.38 | $20.97 | $20.38 | $20.51 | $15.65 | 25,455 |
| 2016-11-17 | $20.76 | $20.84 | $20.67 | $20.71 | $15.80 | 49,097 |
| 2016-11-16 | $21.12 | $21.12 | $20.50 | $20.76 | $15.84 | 47,353 |
| 2016-11-15 | $20.84 | $20.98 | $20.60 | $20.94 | $15.98 | 76,977 |
| 2016-11-14 | $20.80 | $21.00 | $20.63 | $20.98 | $16.01 | 60,628 |
| 2016-11-11 | $20.81 | $21.00 | $20.66 | $20.80 | $15.87 | 78,325 |
| 2016-11-10 | $20.38 | $20.45 | $20.15 | $20.15 | $15.37 | 46,033 |
| 2016-11-09 | $20.58 | $20.94 | $20.52 | $20.89 | $15.47 | 61,274 |
| 2016-11-08 | $20.55 | $21.08 | $20.55 | $20.98 | $15.54 | 18,319 |
| 2016-11-07 | $20.82 | $20.97 | $20.82 | $20.94 | $15.50 | 39,672 |
| 2016-11-04 | $20.40 | $20.78 | $20.40 | $20.50 | $15.18 | 22,790 |
| 2016-11-03 | $20.91 | $20.99 | $20.83 | $20.92 | $15.49 | 29,371 |
| 2016-11-02 | $20.53 | $20.80 | $20.53 | $20.65 | $15.29 | 13,291 |
| 2016-11-01 | $21.30 | $21.30 | $20.76 | $20.85 | $15.44 | 26,309 |
| 2016-10-31 | $20.95 | $21.33 | $20.95 | $21.07 | $15.60 | 24,505 |
| 2016-10-28 | $20.69 | $21.15 | $20.69 | $20.83 | $15.43 | 36,556 |
| 2016-10-27 | $21.78 | $21.78 | $21.28 | $21.30 | $15.77 | 51,479 |
| 2016-10-26 | $21.40 | $21.80 | $21.40 | $21.59 | $15.99 | 52,551 |
| 2016-10-25 | $21.50 | $21.78 | $21.50 | $21.76 | $16.12 | 66,345 |
| 2016-10-24 | $21.45 | $21.55 | $21.42 | $21.49 | $15.92 | 28,758 |
| 2016-10-21 | $21.41 | $21.46 | $21.28 | $21.36 | $15.82 | 113,674 |
| 2016-10-20 | $21.73 | $21.73 | $21.31 | $21.34 | $15.80 | 39,422 |
| 2016-10-19 | $21.55 | $21.58 | $21.35 | $21.52 | $15.94 | 46,022 |
| 2016-10-18 | $21.27 | $21.44 | $21.27 | $21.30 | $15.77 | 20,386 |
| 2016-10-17 | $20.93 | $21.03 | $20.90 | $20.97 | $15.53 | 15,748 |
| 2016-10-14 | $20.98 | $21.10 | $20.83 | $20.84 | $15.43 | 63,384 |
| 2016-10-13 | $20.67 | $20.97 | $20.67 | $20.97 | $15.53 | 136,194 |
| 2016-10-12 | $21.46 | $21.46 | $21.17 | $21.27 | $15.75 | 12,686 |
| 2016-10-11 | $21.46 | $21.46 | $20.97 | $21.00 | $15.55 | 33,818 |
| 2016-10-10 | $21.50 | $21.62 | $21.49 | $21.49 | $15.92 | 15,521 |
| 2016-10-07 | $21.20 | $21.50 | $21.19 | $21.41 | $15.86 | 28,970 |
| 2016-10-06 | $21.14 | $21.46 | $21.14 | $21.43 | $15.87 | 17,128 |
| 2016-10-05 | $21.32 | $21.47 | $21.32 | $21.43 | $15.87 | 34,168 |
| 2016-10-04 | $21.29 | $21.40 | $21.21 | $21.22 | $15.72 | 11,561 |
| 2016-10-03 | $21.50 | $21.50 | $21.23 | $21.29 | $15.77 | 31,261 |
| 2016-09-30 | $21.00 | $21.28 | $21.00 | $21.25 | $15.74 | 83,310 |
| 2016-09-29 | $21.34 | $21.34 | $20.92 | $21.08 | $15.61 | 29,511 |
| 2016-09-28 | $21.15 | $21.34 | $21.00 | $21.34 | $15.80 | 22,299 |
| 2016-09-27 | $20.72 | $21.00 | $20.72 | $20.98 | $15.53 | 30,034 |
| 2016-09-26 | $20.91 | $20.91 | $20.83 | $20.85 | $15.44 | 46,389 |
| 2016-09-23 | $21.11 | $21.11 | $20.82 | $20.90 | $15.48 | 22,642 |
| 2016-09-22 | $20.79 | $21.00 | $20.79 | $20.92 | $15.49 | 60,612 |
| 2016-09-21 | $20.62 | $20.80 | $20.55 | $20.80 | $15.40 | 51,715 |
| 2016-09-20 | $20.35 | $20.35 | $20.12 | $20.20 | $14.96 | 7,408 |
| 2016-09-19 | $20.00 | $20.16 | $19.98 | $20.08 | $14.87 | 27,782 |
| 2016-09-16 | $19.55 | $19.83 | $19.50 | $19.66 | $14.56 | 21,147 |
| 2016-09-15 | $19.65 | $19.71 | $19.35 | $19.68 | $14.57 | 72,656 |
| 2016-09-14 | $19.57 | $19.57 | $19.23 | $19.36 | $14.34 | 11,992 |
| 2016-09-13 | $19.51 | $19.51 | $19.06 | $19.19 | $14.21 | 55,044 |
| 2016-09-12 | $19.53 | $20.01 | $19.53 | $20.01 | $14.82 | 54,502 |
| 2016-09-09 | $20.37 | $20.37 | $19.84 | $19.93 | $14.76 | 35,626 |
| 2016-09-08 | $20.90 | $20.90 | $20.53 | $20.55 | $15.22 | 27,443 |
| 2016-09-07 | $20.90 | $21.17 | $20.82 | $20.85 | $15.44 | 23,890 |
| 2016-09-06 | $20.54 | $20.80 | $20.54 | $20.80 | $15.40 | 39,062 |
| 2016-09-02 | $20.25 | $20.35 | $20.19 | $20.26 | $15.00 | 32,207 |
| 2016-09-01 | $20.20 | $20.35 | $20.20 | $20.32 | $15.05 | 22,192 |
| 2016-08-31 | $20.32 | $20.32 | $20.00 | $20.09 | $14.88 | 27,282 |
| 2016-08-30 | $20.20 | $20.20 | $19.83 | $19.87 | $14.72 | 75,305 |
| 2016-08-29 | $20.11 | $20.15 | $19.99 | $20.04 | $14.84 | 74,723 |
| 2016-08-26 | $20.55 | $20.55 | $20.00 | $20.11 | $14.89 | 55,212 |
| 2016-08-25 | $20.53 | $20.53 | $20.32 | $20.40 | $15.11 | 25,429 |
| 2016-08-24 | $20.84 | $20.84 | $20.54 | $20.54 | $15.21 | 23,271 |
| 2016-08-23 | $20.45 | $20.82 | $20.45 | $20.56 | $15.23 | 21,413 |
| 2016-08-22 | $20.11 | $20.35 | $20.11 | $20.28 | $15.02 | 88,244 |
| 2016-08-19 | $20.43 | $20.43 | $20.13 | $20.23 | $14.98 | 34,874 |
| 2016-08-18 | $20.65 | $20.65 | $20.38 | $20.50 | $15.18 | 23,576 |
| 2016-08-17 | $20.24 | $20.49 | $20.24 | $20.43 | $15.13 | 18,309 |
| 2016-08-16 | $20.29 | $20.37 | $20.27 | $20.37 | $15.09 | 35,601 |
| 2016-08-15 | $20.20 | $20.40 | $20.20 | $20.37 | $15.09 | 92,272 |
| 2016-08-12 | $20.30 | $20.36 | $20.14 | $20.16 | $14.93 | 53,732 |
| 2016-08-11 | $20.52 | $20.52 | $20.37 | $20.46 | $15.15 | 18,713 |
| 2016-08-10 | $20.69 | $20.83 | $20.52 | $20.52 | $15.20 | 78,043 |
| 2016-08-09 | $20.03 | $20.20 | $20.03 | $20.15 | $14.92 | 224,952 |
| 2016-08-08 | $19.51 | $19.65 | $19.36 | $19.58 | $14.50 | 75,039 |
| 2016-08-05 | $19.32 | $19.40 | $19.21 | $19.39 | $14.36 | 37,427 |
| 2016-08-04 | $19.22 | $19.26 | $19.19 | $19.26 | $14.26 | 13,573 |
| 2016-08-03 | $19.14 | $19.22 | $19.11 | $19.19 | $14.21 | 25,189 |
| 2016-08-02 | $19.23 | $19.50 | $19.23 | $19.41 | $14.38 | 42,930 |
| 2016-08-01 | $19.59 | $19.72 | $19.26 | $19.26 | $14.26 | 16,167 |
| 2016-07-29 | $19.26 | $19.63 | $19.26 | $19.62 | $14.53 | 96,755 |
| 2016-07-28 | $19.18 | $19.42 | $19.18 | $19.34 | $14.32 | 18,786 |
| 2016-07-27 | $18.99 | $19.29 | $18.99 | $19.25 | $14.26 | 20,137 |
| 2016-07-26 | $19.00 | $19.31 | $19.00 | $19.27 | $14.27 | 52,927 |
| 2016-07-25 | $18.80 | $18.99 | $18.80 | $18.94 | $14.02 | 28,191 |
| 2016-07-22 | $18.80 | $19.01 | $18.80 | $18.90 | $14.00 | 28,238 |
| 2016-07-21 | $18.83 | $19.07 | $18.83 | $18.93 | $14.02 | 36,149 |
| 2016-07-20 | $18.56 | $18.97 | $18.56 | $18.94 | $14.03 | 71,795 |
| 2016-07-19 | $18.42 | $18.73 | $18.42 | $18.72 | $13.86 | 36,896 |
| 2016-07-18 | $18.81 | $18.97 | $18.81 | $18.93 | $14.02 | 26,049 |
| 2016-07-15 | $18.91 | $18.98 | $18.86 | $18.88 | $13.98 | 25,702 |
| 2016-07-14 | $18.73 | $19.00 | $18.73 | $18.92 | $14.01 | 37,285 |
| 2016-07-13 | $18.80 | $18.80 | $18.63 | $18.69 | $13.84 | 41,627 |
| 2016-07-12 | $18.68 | $18.71 | $18.52 | $18.64 | $13.80 | 58,193 |
| 2016-07-11 | $18.29 | $18.35 | $18.02 | $18.08 | $13.39 | 35,505 |
| 2016-07-08 | $17.47 | $17.65 | $17.39 | $17.64 | $13.06 | 34,119 |
| 2016-07-07 | $17.30 | $17.31 | $17.11 | $17.13 | $12.69 | 34,254 |
| 2016-07-06 | $16.91 | $17.31 | $16.91 | $17.24 | $12.77 | 77,792 |
| 2016-07-05 | $17.50 | $17.62 | $17.31 | $17.33 | $12.43 | 29,289 |
| 2016-07-01 | $17.93 | $18.07 | $17.75 | $17.99 | $12.90 | 36,018 |
| 2016-06-30 | $17.94 | $18.09 | $17.71 | $18.09 | $12.98 | 35,482 |
| 2016-06-29 | $17.62 | $17.80 | $17.58 | $17.80 | $12.77 | 44,142 |
| 2016-06-28 | $17.16 | $17.53 | $17.16 | $17.38 | $12.47 | 73,232 |
| 2016-06-27 | $17.31 | $17.32 | $16.67 | $16.86 | $12.09 | 101,702 |
| 2016-06-24 | $17.31 | $17.85 | $17.31 | $17.57 | $12.60 | 59,583 |
| 2016-06-23 | $18.43 | $18.71 | $18.43 | $18.67 | $13.39 | 65,597 |
| 2016-06-22 | $18.16 | $18.32 | $18.10 | $18.20 | $13.05 | 62,318 |
| 2016-06-21 | $17.95 | $18.13 | $17.95 | $18.06 | $12.95 | 96,149 |
| 2016-06-20 | $17.57 | $17.94 | $17.57 | $17.76 | $12.74 | 70,790 |
| 2016-06-17 | $17.23 | $17.30 | $17.02 | $17.12 | $12.28 | 57,120 |
| 2016-06-16 | $17.04 | $17.04 | $16.65 | $16.96 | $12.17 | 175,551 |
| 2016-06-15 | $17.00 | $17.42 | $17.00 | $17.23 | $12.36 | 49,831 |
| 2016-06-14 | $17.13 | $17.43 | $17.13 | $17.34 | $12.44 | 62,357 |
| 2016-06-13 | $17.47 | $17.69 | $17.46 | $17.63 | $12.64 | 83,994 |
| 2016-06-10 | $17.95 | $18.06 | $17.55 | $17.65 | $12.66 | 16,210 |
| 2016-06-09 | $18.32 | $18.32 | $18.05 | $18.15 | $13.02 | 53,763 |
| 2016-06-08 | $18.45 | $18.50 | $18.37 | $18.42 | $13.21 | 67,046 |
| 2016-06-07 | $18.50 | $18.53 | $18.36 | $18.47 | $13.25 | 38,057 |
| 2016-06-06 | $18.52 | $18.52 | $18.25 | $18.46 | $13.24 | 69,210 |
| 2016-06-03 | $18.00 | $18.41 | $18.00 | $18.36 | $13.17 | 67,690 |
| 2016-06-02 | $17.62 | $17.96 | $17.62 | $17.92 | $12.85 | 42,337 |
| 2016-06-01 | $18.03 | $18.30 | $18.03 | $18.26 | $13.10 | 24,415 |
| 2016-05-31 | $18.56 | $18.56 | $18.23 | $18.28 | $13.11 | 41,984 |
| 2016-05-27 | $18.45 | $18.69 | $18.45 | $18.53 | $13.29 | 215,690 |
| 2016-05-26 | $18.20 | $18.50 | $18.20 | $18.43 | $13.22 | 35,647 |
| 2016-05-25 | $17.93 | $18.35 | $17.93 | $18.28 | $13.11 | 52,619 |
| 2016-05-24 | $17.70 | $18.07 | $17.70 | $18.03 | $12.93 | 49,964 |
| 2016-05-23 | $17.74 | $18.06 | $17.74 | $18.02 | $12.93 | 47,084 |
| 2016-05-20 | $18.30 | $18.30 | $18.00 | $18.11 | $12.99 | 51,290 |
| 2016-05-19 | $17.76 | $18.01 | $17.76 | $18.01 | $12.92 | 66,450 |
| 2016-05-18 | $17.88 | $18.22 | $17.79 | $17.91 | $12.85 | 48,382 |
| 2016-05-17 | $17.63 | $18.05 | $17.63 | $17.82 | $12.78 | 43,928 |
| 2016-05-16 | $17.70 | $17.92 | $17.56 | $17.91 | $12.84 | 52,502 |
| 2016-05-13 | $17.70 | $17.82 | $17.52 | $17.55 | $12.59 | 38,360 |
| 2016-05-12 | $17.72 | $18.00 | $17.70 | $17.89 | $12.83 | 51,194 |
| 2016-05-11 | $18.24 | $18.25 | $17.65 | $17.93 | $12.86 | 68,348 |
| 2016-05-10 | $18.30 | $18.83 | $18.30 | $18.83 | $13.08 | 53,721 |
| 2016-05-09 | $18.25 | $18.55 | $17.89 | $18.47 | $12.83 | 37,582 |
| 2016-05-06 | $18.60 | $18.70 | $18.40 | $18.50 | $12.85 | 42,243 |
| 2016-05-05 | $18.85 | $18.99 | $18.83 | $18.85 | $13.09 | 81,501 |
| 2016-05-04 | $18.43 | $18.65 | $18.38 | $18.65 | $12.95 | 74,333 |
| 2016-05-03 | $18.62 | $18.62 | $18.42 | $18.57 | $12.90 | 48,168 |
| 2016-05-02 | $18.16 | $18.37 | $18.04 | $18.15 | $12.61 | 27,069 |
| 2016-04-29 | $18.40 | $18.65 | $18.33 | $18.39 | $12.77 | 50,138 |
| 2016-04-28 | $18.20 | $18.40 | $18.20 | $18.40 | $12.78 | 28,344 |
| 2016-04-27 | $18.48 | $18.53 | $18.05 | $18.34 | $12.74 | 64,393 |
| 2016-04-26 | $18.71 | $18.81 | $18.71 | $18.81 | $13.06 | 33,375 |
| 2016-04-25 | $18.65 | $18.73 | $18.60 | $18.66 | $12.96 | 29,712 |
| 2016-04-22 | $18.85 | $18.85 | $18.47 | $18.83 | $13.08 | 42,801 |
| 2016-04-21 | $18.84 | $18.94 | $18.71 | $18.71 | $12.99 | 51,339 |
| 2016-04-20 | $18.66 | $18.95 | $18.66 | $18.80 | $13.06 | 46,074 |
| 2016-04-19 | $18.77 | $18.99 | $18.77 | $18.93 | $13.15 | 44,686 |
| 2016-04-18 | $18.32 | $18.65 | $18.32 | $18.58 | $12.90 | 36,607 |
| 2016-04-15 | $18.35 | $18.48 | $18.15 | $18.40 | $12.78 | 26,683 |
| 2016-04-14 | $18.26 | $18.43 | $18.17 | $18.38 | $12.77 | 143,394 |
| 2016-04-13 | $17.88 | $18.00 | $17.82 | $17.98 | $12.49 | 59,722 |
| 2016-04-12 | $17.00 | $17.68 | $17.00 | $17.67 | $12.27 | 75,193 |
| 2016-04-11 | $17.00 | $17.00 | $16.88 | $16.88 | $11.72 | 52,120 |
| 2016-04-08 | $16.94 | $16.97 | $16.84 | $16.91 | $11.74 | 59,391 |
| 2016-04-07 | $16.91 | $17.01 | $16.75 | $16.80 | $11.66 | 37,469 |
| 2016-04-06 | $16.73 | $17.24 | $16.73 | $17.24 | $11.97 | 47,422 |
| 2016-04-05 | $16.97 | $17.17 | $16.80 | $16.85 | $11.70 | 163,585 |
| 2016-04-04 | $17.20 | $17.75 | $17.20 | $17.44 | $12.11 | 91,753 |
| 2016-04-01 | $17.11 | $17.59 | $17.11 | $17.51 | $12.16 | 29,039 |
| 2016-03-31 | $17.85 | $18.00 | $17.85 | $17.91 | $12.44 | 36,441 |
| 2016-03-30 | $18.00 | $18.00 | $17.79 | $17.85 | $12.39 | 37,697 |
| 2016-03-29 | $17.50 | $17.84 | $17.33 | $17.84 | $12.39 | 54,510 |
| 2016-03-28 | $18.10 | $18.20 | $17.97 | $18.20 | $12.64 | 48,717 |
| 2016-03-24 | $17.81 | $18.00 | $17.63 | $17.87 | $12.41 | 98,048 |
| 2016-03-23 | $18.93 | $19.25 | $18.89 | $18.92 | $13.14 | 22,323 |
| 2016-03-22 | $19.00 | $19.38 | $19.00 | $19.27 | $13.38 | 111,464 |
| 2016-03-21 | $19.17 | $19.89 | $19.17 | $19.65 | $13.64 | 42,444 |
| 2016-03-18 | $19.65 | $20.08 | $19.65 | $19.88 | $13.81 | 21,235 |
| 2016-03-17 | $19.64 | $19.90 | $19.56 | $19.87 | $13.80 | 22,445 |
| 2016-03-16 | $18.75 | $19.35 | $18.75 | $19.34 | $13.43 | 212,775 |
| 2016-03-15 | $18.75 | $18.93 | $18.75 | $18.85 | $13.09 | 67,561 |
| 2016-03-14 | $19.37 | $19.38 | $19.05 | $19.25 | $13.37 | 118,266 |
| 2016-03-11 | $19.19 | $19.44 | $19.19 | $19.36 | $13.45 | 147,024 |
| 2016-03-10 | $19.14 | $19.14 | $18.84 | $19.00 | $13.20 | 43,599 |
| 2016-03-09 | $18.97 | $19.25 | $18.97 | $19.21 | $13.34 | 95,240 |
| 2016-03-08 | $18.65 | $18.89 | $18.48 | $18.58 | $12.90 | 272,187 |
| 2016-03-07 | $18.70 | $19.17 | $18.70 | $19.11 | $13.27 | 160,201 |
| 2016-03-04 | $18.49 | $18.87 | $18.49 | $18.82 | $13.07 | 69,300 |
| 2016-03-03 | $18.05 | $18.29 | $18.05 | $18.29 | $12.70 | 42,059 |
| 2016-03-02 | $17.22 | $17.64 | $17.22 | $17.64 | $12.25 | 110,219 |
| 2016-03-01 | $16.63 | $16.85 | $16.50 | $16.79 | $11.66 | 175,331 |
| 2016-02-29 | $15.90 | $16.20 | $15.90 | $16.03 | $11.13 | 193,048 |
| 2016-02-26 | $16.16 | $16.41 | $16.13 | $16.18 | $11.23 | 107,943 |
| 2016-02-25 | $16.12 | $16.39 | $16.05 | $16.39 | $11.38 | 61,835 |
| 2016-02-24 | $15.71 | $16.22 | $15.71 | $16.09 | $11.18 | 105,092 |
| 2016-02-23 | $16.93 | $16.93 | $16.54 | $16.54 | $11.49 | 219,156 |
| 2016-02-22 | $16.73 | $16.99 | $16.73 | $16.93 | $11.76 | 138,868 |
| 2016-02-19 | $16.30 | $16.75 | $16.30 | $16.75 | $11.63 | 45,891 |
| 2016-02-18 | $16.75 | $16.99 | $16.75 | $16.81 | $11.68 | 76,003 |
| 2016-02-17 | $16.40 | $16.83 | $16.40 | $16.77 | $11.64 | 124,732 |
| 2016-02-16 | $16.29 | $16.74 | $16.29 | $16.45 | $11.43 | 82,700 |
| 2016-02-12 | $15.63 | $15.94 | $15.63 | $15.94 | $11.07 | 98,559 |
| 2016-02-11 | $16.01 | $16.23 | $15.78 | $15.96 | $11.08 | 231,793 |
| 2016-02-10 | $15.90 | $16.06 | $15.75 | $15.92 | $11.06 | 83,674 |
| 2016-02-09 | $16.06 | $16.12 | $15.94 | $16.12 | $11.19 | 161,072 |
| 2016-02-08 | $16.72 | $16.74 | $16.47 | $16.67 | $11.58 | 119,753 |
| 2016-02-05 | $17.29 | $17.29 | $16.71 | $16.92 | $11.75 | 44,822 |
| 2016-02-04 | $17.10 | $17.53 | $17.10 | $17.40 | $12.09 | 27,147 |
| 2016-02-03 | $16.64 | $17.10 | $16.61 | $17.10 | $11.88 | 122,583 |
| 2016-02-02 | $16.90 | $17.35 | $16.87 | $16.91 | $11.74 | 114,619 |
| 2016-02-01 | $17.20 | $17.51 | $17.20 | $17.51 | $12.16 | 88,105 |
| 2016-01-29 | $17.15 | $17.37 | $17.15 | $17.37 | $12.06 | 84,252 |
| 2016-01-28 | $17.00 | $17.10 | $16.88 | $17.00 | $11.80 | 105,805 |
| 2016-01-27 | $16.73 | $16.90 | $16.44 | $16.54 | $11.49 | 78,131 |
| 2016-01-26 | $16.82 | $16.82 | $16.67 | $16.81 | $11.68 | 197,953 |
| 2016-01-25 | $16.84 | $16.84 | $16.52 | $16.54 | $11.49 | 181,743 |
| 2016-01-22 | $16.45 | $16.71 | $16.41 | $16.48 | $11.45 | 96,510 |
| 2016-01-21 | $16.14 | $16.38 | $15.86 | $16.18 | $11.24 | 187,394 |
| 2016-01-20 | $16.45 | $16.45 | $15.81 | $16.23 | $11.27 | 220,061 |
| 2016-01-19 | $16.89 | $17.15 | $16.80 | $16.93 | $11.76 | 139,413 |
| 2016-01-15 | $17.00 | $17.00 | $16.59 | $16.75 | $11.63 | 82,455 |
| 2016-01-14 | $17.32 | $17.75 | $17.28 | $17.74 | $12.32 | 179,347 |
| 2016-01-13 | $17.81 | $17.88 | $17.30 | $17.43 | $12.10 | 122,370 |
| 2016-01-12 | $17.53 | $17.62 | $17.36 | $17.57 | $12.20 | 139,085 |
| 2016-01-11 | $17.50 | $17.70 | $17.33 | $17.53 | $12.18 | 186,293 |
| 2016-01-08 | $18.00 | $18.00 | $17.46 | $17.46 | $12.13 | 188,570 |
| 2016-01-07 | $18.14 | $18.21 | $17.90 | $17.96 | $12.47 | 41,573 |
| 2016-01-06 | $19.04 | $19.04 | $18.70 | $18.78 | $13.04 | 57,405 |
| 2016-01-05 | $19.51 | $19.51 | $19.29 | $19.43 | $13.49 | 168,133 |
| 2016-01-04 | $19.94 | $19.94 | $19.43 | $19.65 | $13.65 | 103,147 |
| 2015-12-31 | $20.27 | $20.30 | $20.08 | $20.22 | $14.04 | 96,269 |
| 2015-12-30 | $20.25 | $20.40 | $20.21 | $20.24 | $14.06 | 100,887 |
| 2015-12-29 | $20.07 | $20.25 | $20.03 | $20.20 | $14.03 | 273,492 |
| 2015-12-28 | $19.60 | $19.63 | $19.59 | $19.62 | $13.63 | 147,285 |
| 2015-12-24 | $19.72 | $19.85 | $19.59 | $19.61 | $13.62 | 195,510 |
| 2015-12-23 | $19.42 | $19.54 | $19.42 | $19.51 | $13.55 | 380,752 |
| 2015-12-22 | $19.47 | $19.47 | $19.10 | $19.29 | $13.40 | 171,807 |
| 2015-12-21 | $19.14 | $19.37 | $19.14 | $19.22 | $13.35 | 271,032 |
| 2015-12-18 | $18.93 | $19.03 | $18.83 | $18.86 | $12.63 | 153,309 |
| 2015-12-17 | $18.89 | $19.01 | $18.71 | $18.75 | $12.56 | 188,616 |
| 2015-12-16 | $18.70 | $18.93 | $18.55 | $18.83 | $12.61 | 97,270 |
| 2015-12-15 | $18.15 | $18.45 | $18.15 | $18.38 | $12.31 | 190,568 |
| 2015-12-14 | $18.58 | $18.59 | $18.31 | $18.51 | $12.40 | 103,052 |
| 2015-12-11 | $18.60 | $19.00 | $18.48 | $18.50 | $12.39 | 127,023 |
| 2015-12-10 | $18.99 | $19.25 | $18.99 | $19.09 | $12.79 | 66,276 |
| 2015-12-09 | $19.02 | $19.26 | $18.90 | $19.06 | $12.77 | 108,221 |
| 2015-12-08 | $19.19 | $19.41 | $19.17 | $19.30 | $12.93 | 99,352 |
| 2015-12-07 | $19.86 | $20.02 | $19.66 | $19.67 | $13.17 | 143,117 |
| 2015-12-04 | $19.98 | $20.05 | $19.76 | $20.02 | $13.41 | 107,807 |
| 2015-12-03 | $20.40 | $20.40 | $20.19 | $20.22 | $13.54 | 127,214 |
| 2015-12-02 | $20.28 | $20.40 | $20.16 | $20.16 | $13.50 | 68,663 |
| 2015-12-01 | $20.39 | $20.39 | $20.12 | $20.26 | $13.57 | 172,723 |
| 2015-11-30 | $19.70 | $19.75 | $19.68 | $19.71 | $13.20 | 68,568 |
| 2015-11-27 | $19.58 | $19.85 | $19.58 | $19.63 | $13.15 | 35,658 |
| 2015-11-25 | $19.95 | $20.13 | $19.74 | $19.92 | $13.34 | 45,892 |
| 2015-11-24 | $19.99 | $20.20 | $19.88 | $20.17 | $13.51 | 90,555 |
| 2015-11-23 | $20.07 | $20.14 | $19.93 | $20.09 | $13.46 | 151,722 |
| 2015-11-20 | $20.11 | $20.25 | $19.98 | $20.07 | $13.44 | 55,220 |
| 2015-11-19 | $19.70 | $19.90 | $19.55 | $19.86 | $13.30 | 52,442 |
| 2015-11-18 | $19.01 | $19.19 | $18.88 | $19.16 | $12.83 | 74,416 |
| 2015-11-17 | $18.83 | $18.93 | $18.71 | $18.80 | $12.59 | 95,960 |
| 2015-11-16 | $18.25 | $18.63 | $18.25 | $18.63 | $12.48 | 127,406 |
| 2015-11-13 | $18.75 | $18.83 | $18.55 | $18.57 | $12.43 | 105,272 |
| 2015-11-12 | $18.84 | $18.98 | $18.77 | $18.78 | $12.58 | 50,867 |
| 2015-11-11 | $18.39 | $18.61 | $18.30 | $18.45 | $12.36 | 64,427 |
| 2015-11-10 | $17.95 | $18.12 | $17.95 | $18.12 | $12.14 | 109,954 |
| 2015-11-09 | $18.00 | $18.00 | $17.75 | $17.85 | $11.95 | 67,337 |
| 2015-11-06 | $18.46 | $18.46 | $18.16 | $18.25 | $12.22 | 52,477 |
| 2015-11-05 | $19.23 | $19.43 | $19.04 | $19.09 | $12.34 | 45,588 |
| 2015-11-04 | $19.39 | $19.56 | $19.20 | $19.22 | $12.42 | 54,408 |
| 2015-11-03 | $19.55 | $19.56 | $19.30 | $19.56 | $12.64 | 95,759 |
| 2015-11-02 | $19.34 | $19.34 | $19.02 | $19.23 | $12.43 | 88,214 |
| 2015-10-30 | $19.57 | $19.62 | $19.21 | $19.56 | $12.64 | 136,640 |
| 2015-10-29 | $19.81 | $20.00 | $19.65 | $19.84 | $12.82 | 126,445 |
| 2015-10-28 | $20.52 | $20.75 | $20.30 | $20.60 | $13.32 | 57,764 |
| 2015-10-27 | $20.91 | $21.00 | $20.80 | $20.83 | $13.46 | 43,155 |
| 2015-10-26 | $21.10 | $21.14 | $20.93 | $20.94 | $13.53 | 40,864 |
| 2015-10-23 | $21.01 | $21.10 | $20.96 | $21.10 | $13.64 | 32,955 |
| 2015-10-22 | $20.54 | $20.99 | $20.50 | $20.96 | $13.55 | 29,363 |
| 2015-10-21 | $20.62 | $20.76 | $20.46 | $20.54 | $13.28 | 56,474 |
| 2015-10-20 | $20.61 | $20.78 | $20.51 | $20.62 | $13.33 | 63,287 |
| 2015-10-19 | $20.81 | $21.03 | $20.79 | $20.82 | $13.46 | 48,467 |
| 2015-10-16 | $20.87 | $21.01 | $20.72 | $20.86 | $13.48 | 49,216 |
| 2015-10-15 | $20.81 | $21.07 | $20.58 | $21.07 | $13.62 | 67,524 |
| 2015-10-14 | $20.80 | $20.96 | $20.73 | $20.95 | $13.54 | 54,320 |
| 2015-10-13 | $20.62 | $20.90 | $20.57 | $20.57 | $13.30 | 57,579 |
| 2015-10-12 | $20.91 | $21.03 | $20.79 | $20.84 | $13.47 | 43,449 |
| 2015-10-09 | $20.90 | $20.93 | $20.62 | $20.79 | $13.44 | 29,200 |
| 2015-10-08 | $19.82 | $20.46 | $19.82 | $20.43 | $13.21 | 56,602 |
| 2015-10-07 | $20.05 | $20.24 | $20.03 | $20.08 | $12.98 | 73,203 |
| 2015-10-06 | $19.68 | $19.79 | $19.68 | $19.76 | $12.77 | 79,626 |
| 2015-10-05 | $19.31 | $19.78 | $19.31 | $19.77 | $12.78 | 83,139 |
| 2015-10-02 | $19.05 | $19.20 | $18.65 | $19.20 | $12.41 | 65,504 |
| 2015-10-01 | $19.29 | $19.35 | $19.07 | $19.32 | $12.49 | 137,063 |
| 2015-09-30 | $18.88 | $19.08 | $18.70 | $19.05 | $12.31 | 120,697 |
| 2015-09-29 | $18.44 | $18.69 | $18.40 | $18.53 | $11.98 | 203,607 |
| 2015-09-28 | $18.98 | $19.01 | $18.81 | $18.86 | $12.19 | 111,311 |
| 2015-09-25 | $18.75 | $19.05 | $18.72 | $18.98 | $12.27 | 49,893 |
| 2015-09-24 | $18.79 | $19.13 | $18.79 | $19.13 | $12.37 | 100,300 |
| 2015-09-23 | $19.05 | $19.37 | $18.72 | $18.96 | $12.26 | 63,250 |
| 2015-09-22 | $19.39 | $19.56 | $19.22 | $19.56 | $12.64 | 86,831 |
| 2015-09-21 | $19.90 | $19.93 | $19.67 | $19.78 | $12.79 | 77,932 |
| 2015-09-18 | $20.51 | $20.51 | $20.01 | $20.11 | $13.00 | 37,607 |
| 2015-09-17 | $20.30 | $20.47 | $20.00 | $20.06 | $12.97 | 33,910 |
| 2015-09-16 | $19.96 | $20.15 | $19.84 | $20.12 | $13.01 | 257,955 |
| 2015-09-15 | $19.27 | $19.53 | $19.25 | $19.46 | $12.58 | 439,982 |
| 2015-09-14 | $19.65 | $19.94 | $19.63 | $19.65 | $12.70 | 76,131 |
| 2015-09-11 | $19.46 | $19.54 | $19.40 | $19.51 | $12.61 | 43,871 |
| 2015-09-10 | $19.54 | $19.76 | $19.45 | $19.54 | $12.63 | 100,344 |
| 2015-09-09 | $20.28 | $20.28 | $19.59 | $19.60 | $12.67 | 52,340 |
| 2015-09-08 | $19.24 | $19.44 | $19.06 | $19.43 | $12.56 | 95,791 |
| 2015-09-04 | $18.69 | $19.53 | $18.33 | $18.40 | $11.89 | 92,800 |
| 2015-09-03 | $19.00 | $19.22 | $18.87 | $18.93 | $12.24 | 79,319 |
| 2015-09-02 | $19.03 | $19.41 | $18.98 | $19.41 | $12.55 | 58,176 |
Australia & New Zealand Banking Group Ltd (ANZBY) News Headlines
Recent Australia & New Zealand Banking Group Ltd (ANZBY) News
Similar Companies to Australia & New Zealand Banking Group Ltd (ANZBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |