BEIERSDORF A G (BDRFY) Exchange: PINK
Data as of April 19, 2024
$29.02 ($0.02) 0.07%
BEIERSDORF A G - Daily Information
Click for more stock information on BEIERSDORF A G.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $29.10 |
| Previous Close | $29.02 |
| High | $29.10 |
| Low | $28.82 |
| Adjusted Open | $29.10 |
| Previous Adjusted Close | $29.02 |
| Adjusted High | $29.10 |
| Adjusted Low | $28.82 |
About BEIERSDORF A G (BDRFY)
No Description Available
Invest in BEIERSDORF A G (BDRFY)
Historical Stock Data for BEIERSDORF A G (BDRFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $29.10 | $29.10 | $28.82 | $29.02 | $29.02 | 16,944 |
| 2024-04-18 | $28.86 | $29.06 | $28.80 | $29.00 | $28.79 | 22,010 |
| 2024-04-17 | $28.69 | $28.69 | $28.31 | $28.54 | $28.33 | 34,427 |
| 2024-04-16 | $28.54 | $28.54 | $28.32 | $28.45 | $28.24 | 23,691 |
| 2024-04-15 | $28.10 | $28.28 | $27.96 | $27.96 | $27.75 | 30,069 |
| 2024-04-12 | $27.92 | $27.98 | $27.77 | $27.77 | $27.56 | 9,556 |
| 2024-04-11 | $28.17 | $28.19 | $27.85 | $28.06 | $27.85 | 14,604 |
| 2024-04-10 | $27.74 | $27.95 | $27.74 | $27.95 | $27.74 | 10,786 |
| 2024-04-09 | $28.13 | $28.16 | $27.96 | $28.14 | $27.94 | 14,669 |
| 2024-04-08 | $28.05 | $28.30 | $28.05 | $28.26 | $28.05 | 36,373 |
| 2024-04-05 | $28.24 | $28.28 | $28.15 | $28.24 | $28.03 | 37,486 |
| 2024-04-04 | $28.34 | $28.50 | $28.23 | $28.24 | $28.03 | 37,486 |
| 2024-04-03 | $28.27 | $28.27 | $28.07 | $28.10 | $27.89 | 9,827 |
| 2024-04-02 | $28.69 | $28.88 | $28.48 | $28.54 | $28.33 | 61,198 |
| 2024-04-01 | $29.74 | $29.74 | $28.98 | $29.64 | $29.64 | 20,427 |
| 2024-03-28 | $29.21 | $29.22 | $29.13 | $29.15 | $29.15 | 55,434 |
| 2024-03-27 | $29.50 | $29.54 | $29.34 | $29.41 | $29.41 | 77,090 |
| 2024-03-26 | $29.11 | $29.18 | $29.04 | $29.04 | $29.04 | 16,177 |
| 2024-03-25 | $28.80 | $29.00 | $28.78 | $28.86 | $28.86 | 13,224 |
| 2024-03-22 | $28.92 | $28.93 | $28.74 | $28.75 | $28.75 | 13,142 |
| 2024-03-21 | $28.74 | $28.93 | $28.66 | $28.80 | $28.80 | 12,768 |
| 2024-03-20 | $28.87 | $29.19 | $28.77 | $29.19 | $29.19 | 10,553 |
| 2024-03-19 | $28.85 | $29.14 | $28.85 | $29.00 | $29.00 | 17,838 |
| 2024-03-18 | $29.33 | $29.33 | $28.98 | $29.06 | $29.06 | 9,514 |
| 2024-03-15 | $29.15 | $29.30 | $29.09 | $29.22 | $29.22 | 25,382 |
| 2024-03-14 | $29.51 | $29.55 | $29.33 | $29.40 | $29.40 | 25,108 |
| 2024-03-13 | $29.95 | $29.98 | $29.81 | $29.98 | $29.98 | 12,120 |
| 2024-03-12 | $29.53 | $29.68 | $29.49 | $29.68 | $29.68 | 22,175 |
| 2024-03-11 | $29.72 | $29.80 | $29.56 | $29.73 | $29.73 | 22,526 |
| 2024-03-08 | $29.45 | $29.56 | $29.44 | $29.52 | $29.52 | 26,174 |
| 2024-03-07 | $28.86 | $29.15 | $28.86 | $29.15 | $29.15 | 33,717 |
| 2024-03-06 | $28.75 | $28.84 | $28.62 | $28.81 | $28.81 | 16,386 |
| 2024-03-05 | $28.62 | $28.69 | $28.55 | $28.61 | $28.61 | 18,066 |
| 2024-03-04 | $28.73 | $28.93 | $28.73 | $28.92 | $28.92 | 11,727 |
| 2024-03-01 | $28.88 | $28.91 | $28.60 | $28.88 | $28.88 | 13,869 |
| 2024-02-29 | $29.14 | $29.14 | $28.63 | $28.69 | $28.69 | 9,864 |
| 2024-02-28 | $29.72 | $29.94 | $29.66 | $29.90 | $29.90 | 10,210 |
| 2024-02-27 | $30.17 | $30.22 | $30.13 | $30.21 | $30.21 | 11,841 |
| 2024-02-26 | $30.63 | $30.66 | $30.57 | $30.59 | $30.59 | 14,256 |
| 2024-02-23 | $30.43 | $30.53 | $30.40 | $30.53 | $30.53 | 76,643 |
| 2024-02-22 | $30.47 | $30.53 | $30.35 | $30.47 | $30.47 | 28,296 |
| 2024-02-21 | $30.22 | $30.24 | $30.12 | $30.24 | $30.24 | 132,525 |
| 2024-02-20 | $29.84 | $30.18 | $29.84 | $30.04 | $30.04 | 102,178 |
| 2024-02-16 | $29.49 | $29.68 | $29.49 | $29.54 | $29.54 | 24,133 |
| 2024-02-15 | $29.49 | $29.66 | $29.49 | $29.57 | $29.57 | 18,129 |
| 2024-02-14 | $29.38 | $29.52 | $29.37 | $29.47 | $29.47 | 23,293 |
| 2024-02-13 | $29.58 | $29.67 | $29.42 | $29.48 | $29.48 | 11,514 |
| 2024-02-12 | $29.60 | $29.89 | $29.60 | $29.86 | $29.86 | 13,222 |
| 2024-02-09 | $29.76 | $29.83 | $29.62 | $29.83 | $29.83 | 36,351 |
| 2024-02-08 | $30.15 | $30.23 | $29.68 | $29.76 | $29.76 | 31,081 |
| 2024-02-07 | $30.48 | $30.49 | $30.29 | $30.40 | $30.40 | 12,851 |
| 2024-02-06 | $30.19 | $30.48 | $30.19 | $30.48 | $30.48 | 10,998 |
| 2024-02-05 | $29.22 | $30.20 | $29.22 | $30.20 | $30.20 | 13,860 |
| 2024-02-02 | $29.21 | $29.21 | $29.08 | $29.15 | $29.15 | 8,813 |
| 2024-02-01 | $29.27 | $29.70 | $29.27 | $29.63 | $29.63 | 12,542 |
| 2024-01-31 | $29.56 | $29.56 | $29.27 | $29.38 | $29.38 | 8,537 |
| 2024-01-30 | $29.58 | $29.58 | $29.44 | $29.45 | $29.45 | 13,929 |
| 2024-01-29 | $29.19 | $29.40 | $29.19 | $29.39 | $29.39 | 30,839 |
| 2024-01-26 | $29.03 | $29.12 | $29.03 | $29.08 | $29.08 | 18,776 |
| 2024-01-25 | $28.84 | $28.89 | $28.77 | $28.89 | $28.89 | 14,474 |
| 2024-01-24 | $28.96 | $28.96 | $28.74 | $28.76 | $28.76 | 13,506 |
| 2024-01-23 | $29.03 | $29.22 | $29.03 | $29.22 | $29.22 | 16,749 |
| 2024-01-22 | $29.44 | $29.49 | $29.35 | $29.36 | $29.36 | 9,096 |
| 2024-01-19 | $29.24 | $29.44 | $29.21 | $29.43 | $29.43 | 14,800 |
| 2024-01-18 | $29.13 | $29.27 | $29.12 | $29.24 | $29.24 | 10,935 |
| 2024-01-17 | $29.00 | $29.16 | $28.87 | $29.16 | $29.16 | 40,303 |
| 2024-01-16 | $29.26 | $29.33 | $29.13 | $29.13 | $29.13 | 11,110 |
| 2024-01-12 | $30.50 | $30.50 | $30.21 | $30.28 | $30.28 | 8,956 |
| 2024-01-11 | $30.27 | $30.40 | $30.15 | $30.34 | $30.34 | 8,277 |
| 2024-01-10 | $30.07 | $30.24 | $30.04 | $30.19 | $30.19 | 8,032 |
| 2024-01-09 | $29.77 | $29.90 | $29.77 | $29.85 | $29.85 | 8,436 |
| 2024-01-08 | $29.60 | $29.75 | $29.60 | $29.72 | $29.72 | 9,808 |
| 2024-01-05 | $29.36 | $29.55 | $29.24 | $29.29 | $29.29 | 23,582 |
| 2024-01-04 | $29.36 | $29.53 | $29.36 | $29.46 | $29.46 | 12,266 |
| 2024-01-03 | $29.45 | $29.52 | $29.40 | $29.48 | $29.48 | 23,716 |
| 2024-01-02 | $29.59 | $29.63 | $29.46 | $29.51 | $29.51 | 17,596 |
| 2023-12-29 | $29.87 | $30.01 | $29.87 | $29.90 | $29.90 | 12,287 |
| 2023-12-28 | $29.90 | $29.98 | $29.75 | $29.88 | $29.88 | 14,056 |
| 2023-12-27 | $29.77 | $29.90 | $29.77 | $29.90 | $29.90 | 30,323 |
| 2023-12-26 | $29.88 | $29.90 | $29.67 | $29.90 | $29.90 | 7,910 |
| 2023-12-22 | $29.68 | $29.70 | $29.59 | $29.65 | $29.65 | 10,552 |
| 2023-12-21 | $29.47 | $29.57 | $29.44 | $29.57 | $29.57 | 14,003 |
| 2023-12-20 | $29.47 | $29.57 | $29.32 | $29.32 | $29.32 | 13,507 |
| 2023-12-19 | $29.44 | $29.50 | $29.40 | $29.49 | $29.49 | 24,726 |
| 2023-12-18 | $29.23 | $29.29 | $29.19 | $29.29 | $29.29 | 8,604 |
| 2023-12-15 | $28.92 | $28.99 | $28.87 | $28.94 | $28.94 | 53,285 |
| 2023-12-14 | $29.26 | $29.37 | $29.17 | $29.24 | $29.24 | 16,887 |
| 2023-12-13 | $29.23 | $29.63 | $29.17 | $29.63 | $29.63 | 17,301 |
| 2023-12-12 | $29.05 | $29.15 | $29.03 | $29.15 | $29.15 | 36,558 |
| 2023-12-11 | $28.33 | $28.65 | $28.33 | $28.64 | $28.64 | 27,977 |
| 2023-12-08 | $28.35 | $28.55 | $28.35 | $28.49 | $28.49 | 11,858 |
| 2023-12-07 | $28.42 | $28.48 | $28.31 | $28.43 | $28.43 | 11,385 |
| 2023-12-06 | $28.43 | $28.50 | $28.28 | $28.28 | $28.28 | 13,700 |
| 2023-12-05 | $28.22 | $28.35 | $28.13 | $28.28 | $28.28 | 37,639 |
| 2023-12-04 | $28.25 | $28.30 | $28.12 | $28.25 | $28.25 | 14,378 |
| 2023-12-01 | $28.02 | $28.23 | $28.02 | $28.15 | $28.15 | 7,136 |
| 2023-11-30 | $28.02 | $28.09 | $27.90 | $27.97 | $27.97 | 11,301 |
| 2023-11-29 | $28.29 | $28.38 | $28.27 | $28.27 | $28.27 | 12,739 |
| 2023-11-28 | $28.32 | $28.46 | $28.23 | $28.38 | $28.38 | 14,380 |
| 2023-11-27 | $28.27 | $28.28 | $28.15 | $28.18 | $28.18 | 13,378 |
| 2023-11-24 | $27.96 | $28.04 | $27.96 | $28.01 | $28.01 | 4,129 |
| 2023-11-22 | $27.75 | $27.76 | $27.70 | $27.72 | $27.72 | 14,355 |
| 2023-11-21 | $27.41 | $27.41 | $27.28 | $27.32 | $27.32 | 12,288 |
| 2023-11-20 | $27.04 | $27.07 | $26.97 | $27.00 | $27.00 | 7,831 |
| 2023-11-17 | $27.07 | $27.14 | $27.01 | $27.12 | $27.12 | 10,278 |
| 2023-11-16 | $26.94 | $27.12 | $26.94 | $27.06 | $27.06 | 17,368 |
| 2023-11-15 | $26.96 | $27.01 | $26.89 | $26.94 | $26.94 | 31,046 |
| 2023-11-14 | $26.81 | $27.28 | $26.79 | $27.26 | $27.26 | 87,371 |
| 2023-11-13 | $26.11 | $26.35 | $26.11 | $26.21 | $26.21 | 400,745 |
| 2023-11-10 | $26.44 | $26.44 | $26.24 | $26.43 | $26.43 | 340,960 |
| 2023-11-09 | $26.47 | $26.51 | $26.26 | $26.39 | $26.39 | 11,390 |
| 2023-11-08 | $26.24 | $26.44 | $26.24 | $26.39 | $26.39 | 35,768 |
| 2023-11-07 | $26.24 | $26.27 | $26.15 | $26.21 | $26.21 | 108,799 |
| 2023-11-06 | $26.27 | $26.34 | $26.20 | $26.29 | $26.29 | 190,063 |
| 2023-11-03 | $26.39 | $26.49 | $26.33 | $26.40 | $26.40 | 16,841 |
| 2023-11-02 | $26.43 | $26.56 | $26.43 | $26.51 | $26.51 | 22,563 |
| 2023-11-01 | $26.16 | $26.38 | $26.16 | $26.38 | $26.38 | 18,969 |
| 2023-10-31 | $26.30 | $26.31 | $26.14 | $26.21 | $26.21 | 24,151 |
| 2023-10-30 | $25.97 | $26.12 | $25.93 | $26.12 | $26.12 | 31,159 |
| 2023-10-27 | $25.74 | $25.78 | $25.53 | $25.57 | $25.57 | 24,878 |
| 2023-10-26 | $25.42 | $25.63 | $25.42 | $25.53 | $25.53 | 113,391 |
| 2023-10-25 | $26.25 | $26.34 | $26.11 | $26.20 | $26.20 | 208,207 |
| 2023-10-24 | $25.77 | $25.89 | $25.77 | $25.89 | $25.89 | 42,872 |
| 2023-10-23 | $25.79 | $26.03 | $25.79 | $25.87 | $25.87 | 63,353 |
| 2023-10-20 | $25.81 | $25.84 | $25.73 | $25.74 | $25.74 | 12,662 |
| 2023-10-19 | $25.76 | $25.76 | $25.54 | $25.54 | $25.54 | 18,410 |
| 2023-10-18 | $25.73 | $25.81 | $25.55 | $25.55 | $25.55 | 28,560 |
| 2023-10-17 | $25.66 | $25.84 | $25.65 | $25.79 | $25.79 | 23,141 |
| 2023-10-16 | $25.53 | $25.67 | $25.50 | $25.65 | $25.65 | 21,508 |
| 2023-10-13 | $25.75 | $25.79 | $25.58 | $25.70 | $25.70 | 29,883 |
| 2023-10-12 | $25.79 | $25.82 | $25.68 | $25.70 | $25.70 | 10,602 |
| 2023-10-11 | $26.19 | $26.25 | $26.09 | $26.22 | $26.22 | 23,282 |
| 2023-10-10 | $25.74 | $25.95 | $25.74 | $25.88 | $25.88 | 28,248 |
| 2023-10-09 | $25.63 | $25.76 | $25.57 | $25.71 | $25.71 | 19,387 |
| 2023-10-06 | $25.52 | $26.10 | $25.52 | $26.08 | $26.08 | 37,533 |
| 2023-10-05 | $25.71 | $25.71 | $25.48 | $25.67 | $25.67 | 96,203 |
| 2023-10-04 | $25.34 | $25.35 | $25.20 | $25.33 | $25.33 | 114,126 |
| 2023-10-03 | $25.45 | $25.49 | $25.30 | $25.38 | $25.38 | 51,830 |
| 2023-10-02 | $25.72 | $25.72 | $25.54 | $25.57 | $25.57 | 37,339 |
| 2023-09-29 | $25.93 | $26.01 | $25.77 | $25.82 | $25.82 | 26,769 |
| 2023-09-28 | $25.67 | $25.72 | $25.57 | $25.62 | $25.62 | 25,724 |
| 2023-09-27 | $25.88 | $25.89 | $25.49 | $25.60 | $25.60 | 41,224 |
| 2023-09-26 | $26.15 | $26.32 | $26.10 | $26.25 | $26.25 | 36,042 |
| 2023-09-25 | $26.35 | $26.35 | $26.20 | $26.28 | $26.28 | 29,979 |
| 2023-09-22 | $26.70 | $26.88 | $26.69 | $26.70 | $26.70 | 27,329 |
| 2023-09-21 | $27.02 | $27.07 | $26.80 | $26.81 | $26.81 | 17,865 |
| 2023-09-20 | $27.00 | $27.30 | $26.94 | $26.96 | $26.96 | 20,560 |
| 2023-09-19 | $26.35 | $26.38 | $26.23 | $26.36 | $26.36 | 27,259 |
| 2023-09-18 | $25.89 | $26.14 | $25.89 | $26.05 | $26.05 | 27,817 |
| 2023-09-15 | $26.02 | $26.19 | $26.01 | $26.02 | $26.02 | 60,456 |
| 2023-09-14 | $25.88 | $25.94 | $25.79 | $25.87 | $25.87 | 20,980 |
| 2023-09-13 | $26.15 | $26.20 | $26.07 | $26.18 | $26.18 | 12,668 |
| 2023-09-12 | $26.46 | $26.46 | $26.16 | $26.26 | $26.26 | 22,797 |
| 2023-09-11 | $26.26 | $26.28 | $26.23 | $26.28 | $26.28 | 18,400 |
| 2023-09-08 | $26.07 | $26.13 | $26.00 | $26.04 | $26.04 | 9,578 |
| 2023-09-07 | $25.90 | $26.00 | $25.85 | $25.97 | $25.97 | 16,267 |
| 2023-09-06 | $25.81 | $25.90 | $25.68 | $25.84 | $25.84 | 19,782 |
| 2023-09-05 | $26.14 | $26.14 | $25.97 | $26.02 | $26.02 | 9,986 |
| 2023-09-01 | $26.42 | $26.45 | $26.30 | $26.33 | $26.33 | 10,834 |
| 2023-08-31 | $26.32 | $26.32 | $26.16 | $26.22 | $26.22 | 8,298 |
| 2023-08-30 | $26.40 | $26.53 | $26.40 | $26.42 | $26.42 | 11,164 |
| 2023-08-29 | $26.10 | $26.29 | $26.09 | $26.26 | $26.26 | 23,756 |
| 2023-08-28 | $26.17 | $26.19 | $26.10 | $26.14 | $26.14 | 8,550 |
| 2023-08-25 | $26.13 | $26.20 | $26.02 | $26.19 | $26.19 | 12,323 |
| 2023-08-24 | $26.08 | $26.08 | $25.86 | $25.87 | $25.87 | 56,520 |
| 2023-08-23 | $25.98 | $26.14 | $25.98 | $26.12 | $26.12 | 210,478 |
| 2023-08-22 | $25.73 | $25.84 | $25.73 | $25.83 | $25.83 | 16,630 |
| 2023-08-21 | $26.03 | $26.04 | $25.88 | $26.02 | $26.02 | 23,350 |
| 2023-08-18 | $25.86 | $26.04 | $25.86 | $25.98 | $25.98 | 56,667 |
| 2023-08-17 | $26.22 | $26.22 | $25.98 | $26.00 | $26.00 | 11,748 |
| 2023-08-16 | $26.33 | $26.34 | $26.04 | $26.04 | $26.04 | 8,863 |
| 2023-08-15 | $26.35 | $26.46 | $26.32 | $26.34 | $26.34 | 118,629 |
| 2023-08-14 | $26.35 | $26.75 | $26.35 | $26.69 | $26.69 | 74,687 |
| 2023-08-11 | $26.53 | $26.63 | $26.45 | $26.50 | $26.50 | 375,733 |
| 2023-08-10 | $26.55 | $26.71 | $26.47 | $26.47 | $26.47 | 96,384 |
| 2023-08-09 | $26.07 | $26.16 | $25.99 | $26.10 | $26.10 | 1,768,190 |
| 2023-08-08 | $26.21 | $26.25 | $26.15 | $26.25 | $26.25 | 20,664 |
| 2023-08-07 | $25.99 | $26.07 | $25.90 | $26.07 | $26.07 | 8,534 |
| 2023-08-04 | $26.14 | $26.35 | $26.13 | $26.13 | $26.13 | 30,435 |
| 2023-08-03 | $26.08 | $26.39 | $26.07 | $26.32 | $26.32 | 14,989 |
| 2023-08-02 | $25.48 | $25.51 | $25.27 | $25.28 | $25.28 | 41,347 |
| 2023-08-01 | $25.69 | $25.79 | $25.53 | $25.58 | $25.58 | 10,649 |
| 2023-07-31 | $26.10 | $26.10 | $25.84 | $25.84 | $25.84 | 16,479 |
| 2023-07-28 | $26.17 | $26.30 | $26.17 | $26.22 | $26.22 | 15,598 |
| 2023-07-27 | $25.98 | $26.02 | $25.65 | $25.65 | $25.65 | 21,616 |
| 2023-07-26 | $25.77 | $25.98 | $25.77 | $25.97 | $25.97 | 300,756 |
| 2023-07-25 | $25.87 | $26.02 | $25.87 | $25.93 | $25.93 | 70,884 |
| 2023-07-24 | $25.39 | $25.48 | $25.33 | $25.37 | $25.37 | 39,654 |
| 2023-07-21 | $25.51 | $25.70 | $25.51 | $25.66 | $25.66 | 12,380 |
| 2023-07-20 | $25.51 | $25.51 | $25.33 | $25.35 | $25.35 | 10,090 |
| 2023-07-19 | $25.76 | $25.78 | $25.60 | $25.63 | $25.63 | 16,443 |
| 2023-07-18 | $25.93 | $25.96 | $25.84 | $25.86 | $25.86 | 40,008 |
| 2023-07-17 | $25.96 | $26.12 | $25.96 | $26.11 | $26.11 | 24,527 |
| 2023-07-14 | $26.25 | $26.29 | $26.21 | $26.25 | $26.25 | 25,480 |
| 2023-07-13 | $26.08 | $26.12 | $25.98 | $26.08 | $26.08 | 19,400 |
| 2023-07-12 | $25.60 | $25.82 | $25.60 | $25.77 | $25.77 | 11,326 |
| 2023-07-11 | $25.55 | $25.59 | $25.40 | $25.44 | $25.44 | 148,719 |
| 2023-07-10 | $25.49 | $25.63 | $25.47 | $25.59 | $25.59 | 203,582 |
| 2023-07-07 | $25.50 | $25.55 | $25.44 | $25.53 | $25.53 | 41,938 |
| 2023-07-06 | $25.88 | $25.88 | $25.62 | $25.72 | $25.72 | 17,194 |
| 2023-07-05 | $26.20 | $26.20 | $26.07 | $26.09 | $26.09 | 26,877 |
| 2023-07-03 | $26.35 | $26.39 | $26.28 | $26.29 | $26.29 | 94,803 |
| 2023-06-30 | $26.44 | $26.48 | $26.35 | $26.46 | $26.46 | 517,014 |
| 2023-06-29 | $26.05 | $26.10 | $26.00 | $26.08 | $26.08 | 223,629 |
| 2023-06-28 | $26.16 | $26.16 | $26.02 | $26.10 | $26.10 | 26,139 |
| 2023-06-27 | $26.15 | $26.15 | $26.02 | $26.12 | $26.12 | 20,436 |
| 2023-06-26 | $26.12 | $26.12 | $26.04 | $26.09 | $26.09 | 13,009 |
| 2023-06-23 | $26.15 | $26.26 | $26.15 | $26.21 | $26.21 | 15,110 |
| 2023-06-22 | $26.37 | $26.37 | $26.28 | $26.30 | $26.30 | 13,367 |
| 2023-06-21 | $26.38 | $26.63 | $26.38 | $26.63 | $26.63 | 14,439 |
| 2023-06-20 | $26.52 | $26.60 | $26.45 | $26.49 | $26.49 | 85,525 |
| 2023-06-16 | $26.30 | $26.34 | $26.23 | $26.24 | $26.24 | 817,976 |
| 2023-06-15 | $25.98 | $26.19 | $25.98 | $26.14 | $26.14 | 34,300 |
| 2023-06-14 | $25.77 | $25.90 | $25.68 | $25.82 | $25.82 | 14,596 |
| 2023-06-13 | $25.50 | $25.89 | $25.50 | $25.80 | $25.80 | 57,098 |
| 2023-06-12 | $25.48 | $25.52 | $25.41 | $25.52 | $25.52 | 40,636 |
| 2023-06-09 | $25.24 | $25.24 | $25.10 | $25.14 | $25.14 | 11,716 |
| 2023-06-08 | $25.17 | $25.37 | $25.17 | $25.37 | $25.37 | 11,736 |
| 2023-06-07 | $25.43 | $25.43 | $25.20 | $25.23 | $25.23 | 11,778 |
| 2023-06-06 | $25.44 | $25.54 | $25.37 | $25.48 | $25.48 | 23,449 |
| 2023-06-05 | $25.62 | $25.68 | $25.44 | $25.49 | $25.49 | 22,402 |
| 2023-06-02 | $25.79 | $25.89 | $25.74 | $25.79 | $25.79 | 23,684 |
| 2023-06-01 | $25.45 | $25.69 | $25.42 | $25.63 | $25.63 | 61,082 |
| 2023-05-31 | $25.54 | $25.54 | $25.24 | $25.40 | $25.40 | 31,927 |
| 2023-05-30 | $26.00 | $26.03 | $25.85 | $25.92 | $25.92 | 18,496 |
| 2023-05-26 | $26.48 | $26.60 | $26.48 | $26.57 | $26.57 | 15,286 |
| 2023-05-25 | $26.10 | $26.40 | $26.10 | $26.30 | $26.30 | 22,635 |
| 2023-05-24 | $26.18 | $26.36 | $26.11 | $26.29 | $26.29 | 15,256 |
| 2023-05-23 | $26.98 | $27.02 | $26.83 | $26.86 | $26.86 | 31,880 |
| 2023-05-22 | $27.23 | $27.32 | $27.16 | $27.29 | $27.29 | 149,852 |
| 2023-05-19 | $27.45 | $27.57 | $27.45 | $27.45 | $27.45 | 119,076 |
| 2023-05-18 | $27.41 | $27.45 | $27.28 | $27.39 | $27.39 | 25,640 |
| 2023-05-17 | $27.27 | $27.39 | $27.26 | $27.38 | $27.38 | 7,691 |
| 2023-05-16 | $27.37 | $27.45 | $27.37 | $27.41 | $27.41 | 13,190 |
| 2023-05-15 | $27.57 | $27.58 | $27.43 | $27.51 | $27.51 | 15,067 |
| 2023-05-12 | $27.36 | $27.43 | $27.29 | $27.36 | $27.36 | 16,417 |
| 2023-05-11 | $27.26 | $27.47 | $27.26 | $27.41 | $27.41 | 18,360 |
| 2023-05-10 | $27.17 | $27.30 | $27.17 | $27.26 | $27.26 | 15,330 |
| 2023-05-09 | $27.42 | $27.53 | $27.40 | $27.52 | $27.52 | 28,990 |
| 2023-05-08 | $27.82 | $27.86 | $27.74 | $27.74 | $27.74 | 32,228 |
| 2023-05-05 | $27.65 | $27.82 | $27.65 | $27.72 | $27.72 | 12,170 |
| 2023-05-04 | $27.71 | $27.85 | $27.71 | $27.80 | $27.80 | 16,545 |
| 2023-05-03 | $28.10 | $28.10 | $27.92 | $27.92 | $27.92 | 168,040 |
| 2023-05-02 | $27.60 | $27.92 | $27.60 | $27.91 | $27.91 | 15,168 |
| 2023-05-01 | $27.80 | $27.92 | $27.69 | $27.70 | $27.70 | 13,346 |
| 2023-04-28 | $27.87 | $27.90 | $27.72 | $27.82 | $27.82 | 6,780 |
| 2023-04-27 | $27.87 | $27.94 | $27.71 | $27.88 | $27.88 | 18,828 |
| 2023-04-26 | $27.78 | $27.81 | $27.62 | $27.63 | $27.63 | 15,265 |
| 2023-04-25 | $27.52 | $27.55 | $27.34 | $27.34 | $27.34 | 14,515 |
| 2023-04-24 | $27.52 | $27.69 | $27.52 | $27.61 | $27.61 | 18,955 |
| 2023-04-21 | $27.64 | $27.65 | $27.40 | $27.57 | $27.57 | 214,274 |
| 2023-04-20 | $27.19 | $27.27 | $27.03 | $27.06 | $27.06 | 374,190 |
| 2023-04-19 | $27.06 | $27.16 | $26.97 | $26.97 | $26.97 | 10,113 |
| 2023-04-18 | $26.57 | $26.82 | $26.55 | $26.80 | $26.80 | 8,663 |
| 2023-04-17 | $26.59 | $26.59 | $26.45 | $26.54 | $26.54 | 9,753 |
| 2023-04-14 | $26.55 | $26.55 | $26.36 | $26.45 | $26.45 | 11,337 |
| 2023-04-13 | $26.83 | $26.98 | $26.76 | $26.96 | $26.81 | 13,707 |
| 2023-04-12 | $26.50 | $26.57 | $26.42 | $26.56 | $26.41 | 29,487 |
| 2023-04-11 | $26.40 | $26.49 | $26.39 | $26.43 | $26.28 | 11,146 |
| 2023-04-10 | $26.10 | $26.40 | $26.10 | $26.29 | $26.14 | 32,879 |
| 2023-04-06 | $26.31 | $26.53 | $26.31 | $26.44 | $26.29 | 24,829 |
| 2023-04-05 | $26.83 | $26.83 | $26.70 | $26.76 | $26.61 | 30,120 |
| 2023-04-04 | $26.45 | $26.52 | $26.39 | $26.40 | $26.25 | 57,514 |
| 2023-04-03 | $26.25 | $26.39 | $26.23 | $26.36 | $26.21 | 12,391 |
| 2023-03-31 | $26.20 | $26.23 | $25.95 | $25.99 | $25.84 | 18,802 |
| 2023-03-30 | $25.65 | $25.78 | $25.62 | $25.66 | $25.66 | 28,289 |
| 2023-03-29 | $25.67 | $25.67 | $25.47 | $25.55 | $25.55 | 15,460 |
| 2023-03-28 | $25.55 | $25.62 | $25.47 | $25.52 | $25.52 | 36,583 |
| 2023-03-27 | $25.55 | $25.55 | $25.37 | $25.40 | $25.40 | 14,446 |
| 2023-03-24 | $25.40 | $25.41 | $25.03 | $25.25 | $25.25 | 142,033 |
| 2023-03-23 | $25.41 | $25.49 | $25.19 | $25.22 | $25.22 | 486,030 |
| 2023-03-22 | $24.95 | $25.31 | $24.93 | $25.06 | $25.06 | 417,374 |
| 2023-03-21 | $24.99 | $24.99 | $24.69 | $24.80 | $24.80 | 268,365 |
| 2023-03-20 | $24.44 | $24.53 | $24.42 | $24.46 | $24.46 | 22,109 |
| 2023-03-17 | $24.08 | $24.09 | $23.97 | $24.09 | $24.09 | 18,049 |
| 2023-03-16 | $23.96 | $24.24 | $23.90 | $24.21 | $24.21 | 17,013 |
| 2023-03-15 | $23.60 | $23.77 | $23.50 | $23.70 | $23.70 | 16,223 |
| 2023-03-14 | $24.01 | $24.15 | $23.90 | $24.06 | $24.06 | 23,012 |
| 2023-03-13 | $23.85 | $23.99 | $23.77 | $23.80 | $23.80 | 40,932 |
| 2023-03-10 | $23.88 | $23.92 | $23.61 | $23.64 | $23.64 | 141,457 |
| 2023-03-09 | $23.54 | $23.63 | $23.46 | $23.49 | $23.49 | 434,908 |
| 2023-03-08 | $23.51 | $23.55 | $23.47 | $23.50 | $23.50 | 565,274 |
| 2023-03-07 | $23.65 | $23.73 | $23.42 | $23.46 | $23.46 | 98,257 |
| 2023-03-06 | $23.80 | $23.81 | $23.63 | $23.64 | $23.64 | 12,141 |
| 2023-03-03 | $23.74 | $23.75 | $23.59 | $23.72 | $23.72 | 12,529 |
| 2023-03-02 | $23.93 | $24.11 | $23.93 | $24.09 | $24.09 | 17,461 |
| 2023-03-01 | $23.99 | $24.07 | $23.89 | $23.93 | $23.93 | 38,027 |
| 2023-02-28 | $23.90 | $23.93 | $23.76 | $23.83 | $23.83 | 30,089 |
| 2023-02-27 | $24.14 | $24.19 | $24.03 | $24.11 | $24.11 | 18,463 |
| 2023-02-24 | $23.89 | $23.89 | $23.79 | $23.81 | $23.81 | 10,636 |
| 2023-02-23 | $24.30 | $24.30 | $24.06 | $24.19 | $24.19 | 22,237 |
| 2023-02-22 | $24.38 | $24.46 | $24.31 | $24.31 | $24.31 | 88,609 |
| 2023-02-21 | $24.12 | $24.26 | $24.07 | $24.15 | $24.15 | 28,213 |
| 2023-02-17 | $24.12 | $24.24 | $24.04 | $24.20 | $24.20 | 29,002 |
| 2023-02-16 | $24.04 | $24.27 | $24.04 | $24.14 | $24.14 | 16,286 |
| 2023-02-15 | $24.08 | $24.16 | $24.01 | $24.11 | $24.11 | 234,139 |
| 2023-02-14 | $24.28 | $24.43 | $24.15 | $24.22 | $24.22 | 166,535 |
| 2023-02-13 | $23.75 | $24.05 | $23.74 | $24.05 | $24.05 | 38,030 |
| 2023-02-10 | $23.43 | $23.57 | $23.43 | $23.48 | $23.48 | 10,964 |
| 2023-02-09 | $23.77 | $23.79 | $23.56 | $23.60 | $23.60 | 24,500 |
| 2023-02-08 | $23.58 | $23.61 | $23.46 | $23.49 | $23.49 | 11,319 |
| 2023-02-07 | $23.45 | $23.67 | $23.40 | $23.66 | $23.66 | 23,449 |
| 2023-02-06 | $24.00 | $24.06 | $23.96 | $23.98 | $23.98 | 16,754 |
| 2023-02-03 | $24.31 | $24.51 | $24.18 | $24.21 | $24.21 | 24,465 |
| 2023-02-02 | $24.45 | $24.45 | $24.23 | $24.30 | $24.30 | 29,751 |
| 2023-02-01 | $24.33 | $24.66 | $24.18 | $24.61 | $24.61 | 25,315 |
| 2023-01-31 | $24.13 | $24.27 | $24.12 | $24.27 | $24.27 | 12,452 |
| 2023-01-30 | $24.21 | $24.38 | $24.21 | $24.21 | $24.21 | 11,611 |
| 2023-01-27 | $23.88 | $23.92 | $23.73 | $23.81 | $23.81 | 42,319 |
| 2023-01-26 | $23.98 | $23.98 | $23.80 | $23.92 | $23.92 | 9,902 |
| 2023-01-25 | $23.96 | $24.19 | $23.95 | $24.15 | $24.15 | 42,279 |
| 2023-01-24 | $24.01 | $24.20 | $23.99 | $24.17 | $24.17 | 21,973 |
| 2023-01-23 | $24.16 | $24.32 | $24.16 | $24.25 | $24.25 | 147,221 |
| 2023-01-20 | $23.94 | $24.15 | $23.94 | $24.14 | $24.14 | 61,053 |
| 2023-01-19 | $23.96 | $24.09 | $23.93 | $24.08 | $24.08 | 17,587 |
| 2023-01-18 | $24.05 | $24.05 | $23.73 | $23.73 | $23.73 | 20,483 |
| 2023-01-17 | $24.04 | $24.10 | $23.85 | $23.86 | $23.86 | 19,945 |
| 2023-01-13 | $23.50 | $23.70 | $23.48 | $23.68 | $23.68 | 120,064 |
| 2023-01-12 | $23.27 | $23.49 | $23.27 | $23.45 | $23.45 | 209,056 |
| 2023-01-11 | $23.62 | $23.62 | $23.32 | $23.36 | $23.36 | 171,620 |
| 2023-01-10 | $23.54 | $23.54 | $23.41 | $23.49 | $23.49 | 10,716 |
| 2023-01-09 | $23.29 | $23.49 | $23.27 | $23.34 | $23.34 | 21,236 |
| 2023-01-06 | $22.71 | $23.09 | $22.63 | $23.05 | $23.05 | 30,485 |
| 2023-01-05 | $22.87 | $22.93 | $22.67 | $22.68 | $22.68 | 19,070 |
| 2023-01-04 | $23.02 | $23.08 | $22.95 | $23.04 | $23.04 | 26,762 |
| 2023-01-03 | $22.63 | $22.69 | $22.55 | $22.68 | $22.68 | 30,017 |
| 2022-12-30 | $22.83 | $22.89 | $22.80 | $22.86 | $22.86 | 11,096 |
| 2022-12-29 | $22.86 | $22.93 | $22.83 | $22.90 | $22.90 | 15,425 |
| 2022-12-28 | $22.74 | $22.76 | $22.53 | $22.55 | $22.55 | 13,297 |
| 2022-12-27 | $22.75 | $22.87 | $22.75 | $22.82 | $22.82 | 19,778 |
| 2022-12-23 | $22.48 | $22.64 | $22.48 | $22.58 | $22.58 | 16,366 |
| 2022-12-22 | $22.58 | $22.58 | $22.43 | $22.58 | $22.58 | 102,145 |
| 2022-12-21 | $22.52 | $22.86 | $22.52 | $22.78 | $22.78 | 88,751 |
| 2022-12-20 | $22.53 | $22.60 | $22.42 | $22.46 | $22.46 | 43,361 |
| 2022-12-19 | $22.55 | $22.59 | $22.49 | $22.51 | $22.51 | 62,488 |
| 2022-12-16 | $22.62 | $22.62 | $22.50 | $22.53 | $22.53 | 112,017 |
| 2022-12-15 | $22.85 | $22.88 | $22.49 | $22.55 | $22.55 | 35,954 |
| 2022-12-14 | $22.90 | $23.25 | $22.90 | $23.25 | $23.25 | 8,324 |
| 2022-12-13 | $22.96 | $23.01 | $22.59 | $22.62 | $22.62 | 30,117 |
| 2022-12-12 | $22.72 | $22.77 | $22.57 | $22.69 | $22.69 | 32,250 |
| 2022-12-09 | $22.34 | $22.42 | $22.28 | $22.36 | $22.36 | 113,681 |
| 2022-12-08 | $22.34 | $22.59 | $22.34 | $22.54 | $22.54 | 88,907 |
| 2022-12-07 | $22.14 | $22.20 | $22.09 | $22.14 | $22.14 | 30,438 |
| 2022-12-06 | $22.09 | $22.26 | $22.01 | $22.08 | $22.08 | 11,128 |
| 2022-12-05 | $22.05 | $22.22 | $22.02 | $22.11 | $22.11 | 25,482 |
| 2022-12-02 | $22.08 | $22.34 | $22.03 | $22.34 | $22.34 | 70,085 |
| 2022-12-01 | $22.18 | $22.25 | $22.02 | $22.23 | $22.23 | 54,076 |
| 2022-11-30 | $21.53 | $21.80 | $21.40 | $21.80 | $21.80 | 33,041 |
| 2022-11-29 | $21.31 | $21.39 | $21.22 | $21.25 | $21.25 | 100,979 |
| 2022-11-28 | $21.71 | $21.82 | $21.59 | $21.62 | $21.62 | 60,655 |
| 2022-11-25 | $21.70 | $21.81 | $21.63 | $21.77 | $21.77 | 501,199 |
| 2022-11-23 | $21.40 | $21.65 | $21.40 | $21.64 | $21.64 | 381,205 |
| 2022-11-22 | $21.12 | $21.32 | $21.12 | $21.30 | $21.30 | 477,086 |
| 2022-11-21 | $21.13 | $21.26 | $21.09 | $21.26 | $21.26 | 460,055 |
| 2022-11-18 | $21.18 | $21.26 | $21.04 | $21.12 | $21.12 | 721,280 |
| 2022-11-17 | $20.90 | $21.18 | $20.90 | $21.18 | $21.18 | 667,067 |
| 2022-11-16 | $20.85 | $21.07 | $20.85 | $20.96 | $20.96 | 311,107 |
| 2022-11-15 | $20.54 | $20.61 | $20.07 | $20.33 | $20.33 | 50,357 |
| 2022-11-14 | $20.41 | $20.44 | $20.29 | $20.29 | $20.29 | 60,409 |
| 2022-11-11 | $20.06 | $20.28 | $20.03 | $20.24 | $20.24 | 28,608 |
| 2022-11-10 | $20.43 | $20.48 | $20.31 | $20.47 | $20.47 | 38,368 |
| 2022-11-09 | $19.58 | $19.74 | $19.53 | $19.56 | $19.56 | 77,432 |
| 2022-11-08 | $19.40 | $19.60 | $19.37 | $19.51 | $19.51 | 152,267 |
| 2022-11-07 | $19.22 | $19.26 | $19.14 | $19.19 | $19.19 | 63,108 |
| 2022-11-04 | $18.95 | $19.29 | $18.88 | $19.19 | $19.19 | 123,698 |
| 2022-11-03 | $18.37 | $18.47 | $18.28 | $18.31 | $18.31 | 205,341 |
| 2022-11-02 | $18.63 | $18.71 | $18.33 | $18.33 | $18.33 | 128,890 |
| 2022-11-01 | $19.08 | $19.08 | $18.64 | $18.76 | $18.76 | 150,359 |
| 2022-10-31 | $19.34 | $19.39 | $19.09 | $19.16 | $19.16 | 74,298 |
| 2022-10-28 | $18.85 | $19.23 | $18.85 | $19.20 | $19.20 | 47,200 |
| 2022-10-27 | $19.73 | $19.73 | $19.20 | $19.20 | $19.20 | 22,841 |
| 2022-10-26 | $19.73 | $20.20 | $19.73 | $20.07 | $20.07 | 30,959 |
| 2022-10-25 | $19.96 | $20.26 | $19.96 | $20.24 | $20.24 | 72,432 |
| 2022-10-24 | $19.72 | $19.86 | $19.69 | $19.82 | $19.82 | 27,250 |
| 2022-10-21 | $19.40 | $19.70 | $19.38 | $19.68 | $19.68 | 23,110 |
| 2022-10-20 | $19.50 | $19.67 | $19.43 | $19.46 | $19.46 | 49,278 |
| 2022-10-19 | $19.60 | $19.60 | $19.36 | $19.41 | $19.41 | 16,561 |
| 2022-10-18 | $19.75 | $19.87 | $19.70 | $19.75 | $19.75 | 87,730 |
| 2022-10-17 | $19.60 | $19.65 | $19.49 | $19.64 | $19.64 | 47,739 |
| 2022-10-14 | $19.72 | $19.73 | $19.35 | $19.40 | $19.40 | 83,406 |
| 2022-10-13 | $18.88 | $19.55 | $18.88 | $19.48 | $19.48 | 60,977 |
| 2022-10-12 | $19.45 | $19.55 | $19.37 | $19.44 | $19.44 | 30,092 |
| 2022-10-11 | $19.59 | $19.68 | $19.35 | $19.42 | $19.42 | 74,877 |
| 2022-10-10 | $19.34 | $19.44 | $19.29 | $19.42 | $19.42 | 42,986 |
| 2022-10-07 | $19.74 | $19.74 | $19.54 | $19.58 | $19.58 | 46,919 |
| 2022-10-06 | $19.70 | $19.87 | $19.70 | $19.78 | $19.78 | 198,011 |
| 2022-10-05 | $19.89 | $20.02 | $19.73 | $19.95 | $19.95 | 296,459 |
| 2022-10-04 | $19.84 | $20.12 | $19.84 | $20.11 | $20.11 | 629,075 |
| 2022-10-03 | $19.29 | $19.36 | $19.17 | $19.29 | $19.29 | 388,250 |
| 2022-09-30 | $19.63 | $19.73 | $19.57 | $19.61 | $19.61 | 698,480 |
| 2022-09-29 | $19.52 | $19.57 | $19.33 | $19.56 | $19.56 | 536,132 |
| 2022-09-28 | $19.44 | $19.69 | $19.31 | $19.59 | $19.59 | 627,834 |
| 2022-09-27 | $19.55 | $19.70 | $19.32 | $19.43 | $19.43 | 546,530 |
| 2022-09-26 | $19.30 | $19.47 | $19.30 | $19.35 | $19.35 | 254,702 |
| 2022-09-23 | $19.52 | $19.54 | $19.11 | $19.25 | $19.25 | 58,236 |
| 2022-09-22 | $19.62 | $19.75 | $19.41 | $19.49 | $19.49 | 171,297 |
| 2022-09-21 | $20.27 | $20.39 | $20.02 | $20.02 | $20.02 | 548,673 |
| 2022-09-20 | $20.57 | $20.60 | $20.27 | $20.42 | $20.42 | 207,697 |
| 2022-09-19 | $20.35 | $20.41 | $20.29 | $20.41 | $20.41 | 44,505 |
| 2022-09-16 | $20.46 | $20.57 | $20.38 | $20.47 | $20.47 | 18,479 |
| 2022-09-15 | $20.65 | $20.75 | $20.63 | $20.68 | $20.68 | 17,202 |
| 2022-09-14 | $20.72 | $20.78 | $20.61 | $20.71 | $20.71 | 19,311 |
| 2022-09-13 | $20.93 | $20.98 | $20.61 | $20.61 | $20.61 | 20,502 |
| 2022-09-12 | $21.07 | $21.24 | $21.07 | $21.13 | $21.13 | 41,490 |
| 2022-09-09 | $20.43 | $20.54 | $20.43 | $20.51 | $20.51 | 58,285 |
| 2022-09-08 | $19.64 | $20.04 | $19.63 | $20.01 | $20.01 | 66,622 |
| 2022-09-07 | $19.97 | $20.34 | $19.97 | $20.34 | $20.34 | 59,046 |
| 2022-09-06 | $19.95 | $20.12 | $19.92 | $19.95 | $19.95 | 70,542 |
| 2022-09-02 | $20.05 | $20.26 | $19.74 | $19.81 | $19.81 | 52,161 |
| 2022-09-01 | $19.89 | $19.92 | $19.65 | $19.87 | $19.87 | 55,332 |
| 2022-08-31 | $20.12 | $20.24 | $20.06 | $20.13 | $20.13 | 153,628 |
| 2022-08-30 | $20.37 | $20.37 | $20.15 | $20.23 | $20.23 | 39,006 |
| 2022-08-29 | $20.63 | $20.71 | $20.51 | $20.65 | $20.65 | 42,014 |
| 2022-08-26 | $20.76 | $20.94 | $20.51 | $20.51 | $20.51 | 36,075 |
| 2022-08-25 | $20.78 | $20.82 | $20.66 | $20.81 | $20.81 | 82,265 |
| 2022-08-24 | $20.54 | $20.84 | $20.50 | $20.72 | $20.72 | 125,143 |
| 2022-08-23 | $20.11 | $20.27 | $20.11 | $20.22 | $20.22 | 306,136 |
| 2022-08-22 | $20.63 | $20.63 | $20.40 | $20.42 | $20.42 | 113,162 |
| 2022-08-19 | $20.76 | $20.79 | $20.68 | $20.69 | $20.69 | 161,713 |
| 2022-08-18 | $20.77 | $20.85 | $20.66 | $20.72 | $20.72 | 120,748 |
| 2022-08-17 | $20.82 | $20.91 | $20.70 | $20.83 | $20.83 | 218,958 |
| 2022-08-16 | $20.80 | $20.93 | $20.78 | $20.88 | $20.88 | 717,688 |
| 2022-08-15 | $20.86 | $20.90 | $20.72 | $20.77 | $20.77 | 818,228 |
| 2022-08-12 | $20.79 | $20.89 | $20.79 | $20.87 | $20.87 | 273,107 |
| 2022-08-11 | $20.93 | $21.03 | $20.91 | $20.92 | $20.92 | 193,550 |
| 2022-08-10 | $21.09 | $21.15 | $21.03 | $21.08 | $21.08 | 300,731 |
| 2022-08-09 | $20.75 | $20.82 | $20.70 | $20.76 | $20.76 | 322,249 |
| 2022-08-08 | $20.97 | $21.08 | $20.63 | $20.79 | $20.79 | 370,145 |
| 2022-08-05 | $21.07 | $21.07 | $20.62 | $20.72 | $20.72 | 410,058 |
| 2022-08-04 | $21.13 | $21.39 | $21.13 | $21.35 | $21.35 | 16,027 |
| 2022-08-03 | $20.52 | $20.77 | $20.48 | $20.73 | $20.73 | 84,906 |
| 2022-08-02 | $20.81 | $20.83 | $20.68 | $20.68 | $20.68 | 167,592 |
| 2022-08-01 | $20.90 | $20.99 | $20.81 | $20.89 | $20.89 | 243,965 |
| 2022-07-29 | $20.62 | $20.64 | $20.41 | $20.53 | $20.53 | 792,724 |
| 2022-07-28 | $20.33 | $20.43 | $20.25 | $20.40 | $20.40 | 537,440 |
| 2022-07-27 | $20.62 | $20.65 | $20.19 | $20.39 | $20.39 | 467,430 |
| 2022-07-26 | $20.35 | $20.41 | $20.25 | $20.25 | $20.25 | 452,118 |
| 2022-07-25 | $20.39 | $20.39 | $20.20 | $20.34 | $20.34 | 113,249 |
| 2022-07-22 | $20.48 | $20.49 | $20.24 | $20.25 | $20.25 | 436,802 |
| 2022-07-21 | $20.09 | $20.26 | $20.07 | $20.26 | $20.26 | 66,554 |
| 2022-07-20 | $20.23 | $20.23 | $19.96 | $20.00 | $20.00 | 186,437 |
| 2022-07-19 | $20.38 | $20.61 | $20.37 | $20.50 | $20.50 | 147,589 |
| 2022-07-18 | $19.92 | $20.07 | $19.90 | $19.93 | $19.93 | 201,271 |
| 2022-07-15 | $19.58 | $19.74 | $19.58 | $19.68 | $19.68 | 42,299 |
| 2022-07-14 | $19.46 | $19.65 | $19.35 | $19.64 | $19.64 | 99,966 |
| 2022-07-13 | $19.67 | $19.97 | $19.67 | $19.87 | $19.87 | 25,279 |
| 2022-07-12 | $19.54 | $19.75 | $19.51 | $19.59 | $19.59 | 116,043 |
| 2022-07-11 | $19.68 | $19.77 | $19.63 | $19.63 | $19.63 | 173,733 |
| 2022-07-08 | $20.05 | $20.21 | $20.00 | $20.06 | $20.06 | 165,275 |
| 2022-07-07 | $20.13 | $20.18 | $20.07 | $20.15 | $20.15 | 63,102 |
| 2022-07-06 | $20.39 | $20.57 | $20.35 | $20.48 | $20.48 | 331,106 |
| 2022-07-05 | $20.21 | $20.35 | $20.05 | $20.35 | $20.35 | 567,964 |
| 2022-07-01 | $20.26 | $20.58 | $20.26 | $20.58 | $20.58 | 188,954 |
| 2022-06-30 | $20.26 | $20.44 | $20.15 | $20.40 | $20.40 | 400,393 |
| 2022-06-29 | $20.35 | $20.65 | $20.34 | $20.52 | $20.52 | 293,177 |
| 2022-06-28 | $20.58 | $20.65 | $20.45 | $20.45 | $20.45 | 225,838 |
| 2022-06-27 | $20.75 | $21.00 | $20.75 | $20.78 | $20.78 | 430,772 |
| 2022-06-24 | $20.60 | $20.79 | $20.58 | $20.71 | $20.71 | 539,864 |
| 2022-06-23 | $20.19 | $20.36 | $20.19 | $20.31 | $20.31 | 422,991 |
| 2022-06-22 | $20.05 | $20.21 | $20.02 | $20.04 | $20.04 | 518,847 |
| 2022-06-21 | $19.83 | $19.97 | $19.72 | $19.72 | $19.72 | 305,126 |
| 2022-06-17 | $19.06 | $19.14 | $18.76 | $18.94 | $18.94 | 174,319 |
| 2022-06-16 | $19.05 | $19.25 | $18.95 | $19.12 | $19.12 | 55,760 |
| 2022-06-15 | $19.57 | $19.71 | $19.33 | $19.53 | $19.53 | 59,056 |
| 2022-06-14 | $19.78 | $19.79 | $19.30 | $19.47 | $19.47 | 421,509 |
| 2022-06-13 | $20.41 | $20.46 | $20.20 | $20.24 | $20.24 | 478,271 |
| 2022-06-10 | $20.33 | $20.56 | $20.20 | $20.52 | $20.52 | 49,329 |
| 2022-06-09 | $21.13 | $21.22 | $20.79 | $20.82 | $20.82 | 22,335 |
| 2022-06-08 | $20.26 | $20.30 | $20.19 | $20.23 | $20.23 | 29,525 |
| 2022-06-07 | $20.28 | $20.53 | $20.21 | $20.50 | $20.50 | 61,366 |
| 2022-06-06 | $20.72 | $20.78 | $20.61 | $20.64 | $20.64 | 37,778 |
| 2022-06-03 | $20.54 | $20.60 | $20.50 | $20.54 | $20.54 | 17,375 |
| 2022-06-02 | $20.51 | $20.68 | $20.49 | $20.65 | $20.65 | 29,253 |
| 2022-06-01 | $20.55 | $20.60 | $20.17 | $20.28 | $20.28 | 59,004 |
| 2022-05-31 | $20.44 | $20.74 | $20.35 | $20.70 | $20.70 | 58,474 |
| 2022-05-27 | $20.33 | $20.55 | $20.32 | $20.43 | $20.43 | 208,512 |
| 2022-05-26 | $20.22 | $20.34 | $20.22 | $20.31 | $20.31 | 169,086 |
| 2022-05-25 | $20.31 | $20.35 | $20.19 | $20.29 | $20.29 | 302,099 |
| 2022-05-24 | $20.60 | $20.60 | $20.31 | $20.49 | $20.49 | 505,708 |
| 2022-05-23 | $20.20 | $20.50 | $20.20 | $20.31 | $20.31 | 75,204 |
| 2022-05-20 | $19.83 | $19.84 | $19.67 | $19.78 | $19.78 | 104,315 |
| 2022-05-19 | $19.37 | $19.77 | $19.37 | $19.72 | $19.72 | 23,915 |
| 2022-05-18 | $20.05 | $20.08 | $19.76 | $19.76 | $19.76 | 42,132 |
| 2022-05-17 | $20.15 | $20.23 | $20.10 | $20.20 | $20.20 | 26,433 |
| 2022-05-16 | $19.81 | $20.01 | $19.78 | $19.97 | $19.97 | 92,126 |
| 2022-05-13 | $19.68 | $19.91 | $19.66 | $19.76 | $19.76 | 59,780 |
| 2022-05-12 | $19.37 | $19.55 | $19.23 | $19.35 | $19.35 | 83,539 |
| 2022-05-11 | $19.43 | $19.69 | $19.38 | $19.42 | $19.42 | 109,767 |
| 2022-05-10 | $19.33 | $19.33 | $19.02 | $19.05 | $19.05 | 257,465 |
| 2022-05-09 | $18.79 | $18.87 | $18.66 | $18.77 | $18.77 | 82,757 |
| 2022-05-06 | $19.32 | $19.34 | $19.10 | $19.17 | $19.17 | 191,641 |
| 2022-05-05 | $19.93 | $19.93 | $19.50 | $19.60 | $19.60 | 69,655 |
| 2022-05-04 | $19.63 | $19.96 | $19.61 | $19.96 | $19.96 | 58,453 |
| 2022-05-03 | $19.66 | $19.67 | $19.57 | $19.60 | $19.60 | 102,816 |
| 2022-05-02 | $19.66 | $19.85 | $19.60 | $19.75 | $19.75 | 396,469 |
| 2022-04-29 | $19.97 | $20.18 | $19.86 | $20.02 | $20.02 | 749,328 |
| 2022-04-28 | $20.11 | $20.25 | $20.06 | $20.22 | $20.22 | 409,905 |
| 2022-04-27 | $20.19 | $20.44 | $20.18 | $20.28 | $20.28 | 337,906 |
| 2022-04-26 | $20.76 | $20.80 | $20.38 | $20.77 | $20.77 | 45,436 |
| 2022-04-25 | $20.60 | $20.78 | $20.43 | $20.77 | $20.77 | 45,436 |
| 2022-04-22 | $20.65 | $20.66 | $20.33 | $20.33 | $20.33 | 418,498 |
| 2022-04-21 | $20.73 | $20.73 | $20.50 | $20.50 | $20.50 | 12,653 |
| 2022-04-20 | $20.48 | $20.68 | $20.48 | $20.62 | $20.62 | 78,762 |
| 2022-04-19 | $19.92 | $20.16 | $19.92 | $20.16 | $20.16 | 178,311 |
| 2022-04-18 | $20.51 | $20.89 | $20.14 | $20.22 | $20.06 | 40,919 |
| 2022-04-14 | $20.36 | $20.41 | $20.28 | $20.30 | $20.15 | 39,907 |
| 2022-04-13 | $20.21 | $20.47 | $20.20 | $20.46 | $20.30 | 120,773 |
| 2022-04-12 | $20.47 | $20.47 | $20.21 | $20.22 | $20.07 | 64,357 |
| 2022-04-11 | $20.37 | $20.49 | $20.31 | $20.35 | $20.19 | 88,557 |
| 2022-04-08 | $21.04 | $21.11 | $20.84 | $21.00 | $20.84 | 609,623 |
| 2022-04-07 | $21.35 | $21.37 | $21.23 | $21.31 | $21.15 | 534,214 |
| 2022-04-06 | $21.31 | $21.40 | $21.25 | $21.36 | $21.19 | 495,963 |
| 2022-04-05 | $21.81 | $21.84 | $21.52 | $21.63 | $21.47 | 27,822 |
| 2022-04-04 | $21.32 | $21.42 | $21.32 | $21.37 | $21.21 | 42,022 |
| 2022-04-01 | $21.17 | $21.24 | $21.13 | $21.22 | $21.06 | 34,563 |
| 2022-03-31 | $21.19 | $21.19 | $20.92 | $20.99 | $20.83 | 97,062 |
| 2022-03-30 | $21.33 | $21.40 | $21.22 | $21.36 | $21.20 | 87,674 |
| 2022-03-29 | $21.23 | $21.31 | $21.02 | $21.16 | $21.00 | 138,065 |
| 2022-03-28 | $20.56 | $20.73 | $20.50 | $20.73 | $20.57 | 67,784 |
| 2022-03-25 | $20.48 | $20.56 | $20.35 | $20.54 | $20.38 | 51,369 |
| 2022-03-24 | $20.44 | $20.44 | $20.17 | $20.31 | $20.16 | 357,404 |
| 2022-03-23 | $20.45 | $20.57 | $20.23 | $20.35 | $20.20 | 430,352 |
| 2022-03-22 | $19.73 | $20.40 | $19.64 | $20.19 | $20.04 | 130,510 |
| 2022-03-21 | $19.58 | $19.58 | $19.31 | $19.37 | $19.22 | 38,913 |
| 2022-03-18 | $19.53 | $20.19 | $19.51 | $20.16 | $20.01 | 59,883 |
| 2022-03-17 | $19.32 | $19.69 | $19.30 | $19.58 | $19.43 | 68,070 |
| 2022-03-16 | $19.15 | $19.37 | $19.09 | $19.37 | $19.22 | 119,636 |
| 2022-03-15 | $18.82 | $18.82 | $18.49 | $18.61 | $18.46 | 404,940 |
| 2022-03-14 | $18.63 | $18.90 | $18.63 | $18.78 | $18.64 | 92,116 |
| 2022-03-11 | $18.41 | $18.53 | $18.26 | $18.30 | $18.16 | 61,831 |
| 2022-03-10 | $18.50 | $18.68 | $18.29 | $18.39 | $18.25 | 215,917 |
| 2022-03-09 | $18.74 | $19.20 | $18.70 | $19.08 | $18.93 | 199,757 |
| 2022-03-08 | $17.48 | $18.07 | $17.25 | $17.71 | $17.58 | 641,341 |
| 2022-03-07 | $18.20 | $18.21 | $17.63 | $17.75 | $17.62 | 839,857 |
| 2022-03-04 | $18.74 | $18.89 | $18.62 | $18.87 | $18.73 | 1,095,142 |
| 2022-03-03 | $20.00 | $20.00 | $19.51 | $19.56 | $19.41 | 122,196 |
| 2022-03-02 | $20.05 | $20.49 | $19.98 | $20.42 | $20.26 | 98,857 |
| 2022-03-01 | $20.87 | $20.95 | $20.64 | $20.76 | $20.60 | 133,079 |
| 2022-02-28 | $20.23 | $20.38 | $20.02 | $20.16 | $20.01 | 65,576 |
| 2022-02-25 | $20.17 | $20.26 | $20.15 | $20.23 | $20.08 | 82,344 |
| 2022-02-24 | $19.43 | $19.59 | $19.25 | $19.59 | $19.44 | 68,948 |
| 2022-02-23 | $20.23 | $20.24 | $19.95 | $19.97 | $19.82 | 63,825 |
| 2022-02-22 | $19.76 | $19.84 | $19.57 | $19.70 | $19.55 | 108,766 |
| 2022-02-18 | $20.80 | $20.83 | $20.59 | $20.70 | $20.55 | 23,571 |
| 2022-02-17 | $20.60 | $20.60 | $20.46 | $20.52 | $20.36 | 75,096 |
| 2022-02-16 | $20.01 | $20.15 | $19.95 | $20.14 | $19.99 | 63,811 |
| 2022-02-15 | $20.00 | $20.09 | $19.97 | $20.08 | $19.92 | 121,617 |
| 2022-02-14 | $19.62 | $19.79 | $19.57 | $19.78 | $19.63 | 56,677 |
| 2022-02-11 | $19.97 | $20.17 | $19.82 | $19.87 | $19.72 | 30,554 |
| 2022-02-10 | $19.77 | $19.99 | $19.71 | $19.85 | $19.70 | 40,960 |
| 2022-02-09 | $20.18 | $20.20 | $19.99 | $20.01 | $19.86 | 83,666 |
| 2022-02-08 | $20.11 | $20.28 | $20.09 | $20.21 | $20.06 | 35,550 |
| 2022-02-07 | $20.08 | $20.16 | $20.05 | $20.06 | $19.91 | 57,635 |
| 2022-02-04 | $20.12 | $20.18 | $20.01 | $20.13 | $19.98 | 50,435 |
| 2022-02-03 | $20.25 | $20.32 | $20.20 | $20.22 | $20.06 | 102,425 |
| 2022-02-02 | $20.22 | $20.32 | $20.20 | $20.29 | $20.14 | 61,357 |
| 2022-02-01 | $20.08 | $20.09 | $19.70 | $19.92 | $19.77 | 115,372 |
| 2022-01-31 | $20.21 | $20.21 | $19.72 | $19.88 | $19.73 | 92,070 |
| 2022-01-28 | $19.76 | $19.91 | $19.63 | $19.91 | $19.76 | 97,533 |
| 2022-01-27 | $20.38 | $20.47 | $20.36 | $20.40 | $20.24 | 91,351 |
| 2022-01-26 | $20.72 | $20.75 | $20.36 | $20.42 | $20.26 | 76,281 |
| 2022-01-25 | $20.77 | $20.91 | $20.73 | $20.85 | $20.69 | 83,364 |
| 2022-01-24 | $20.57 | $20.59 | $20.22 | $20.51 | $20.35 | 127,679 |
| 2022-01-21 | $20.37 | $20.51 | $20.32 | $20.41 | $20.25 | 136,279 |
| 2022-01-20 | $20.41 | $20.51 | $20.35 | $20.37 | $20.22 | 105,278 |
| 2022-01-19 | $20.32 | $20.36 | $20.17 | $20.21 | $20.06 | 112,903 |
| 2022-01-18 | $20.34 | $20.37 | $20.14 | $20.21 | $20.06 | 112,903 |
| 2022-01-14 | $20.57 | $21.02 | $20.57 | $20.70 | $20.54 | 44,199 |
| 2022-01-13 | $20.53 | $20.60 | $20.47 | $20.50 | $20.34 | 50,134 |
| 2022-01-12 | $20.45 | $20.62 | $20.45 | $20.60 | $20.44 | 18,755 |
| 2022-01-11 | $20.21 | $20.39 | $20.20 | $20.35 | $20.20 | 92,941 |
| 2022-01-10 | $20.01 | $20.16 | $19.95 | $20.13 | $19.98 | 245,632 |
| 2022-01-07 | $20.25 | $20.31 | $20.18 | $20.29 | $20.14 | 70,505 |
| 2022-01-06 | $20.29 | $20.30 | $20.19 | $20.21 | $20.06 | 22,682 |
| 2022-01-05 | $20.57 | $20.62 | $20.45 | $20.46 | $20.30 | 46,410 |
| 2022-01-04 | $20.46 | $20.54 | $20.46 | $20.48 | $20.32 | 110,820 |
| 2022-01-03 | $20.91 | $21.09 | $20.76 | $20.88 | $20.72 | 107,249 |
| 2021-12-31 | $20.10 | $20.75 | $20.10 | $20.59 | $20.43 | 33,565 |
| 2021-12-30 | $20.28 | $20.48 | $20.28 | $20.44 | $20.28 | 72,492 |
| 2021-12-29 | $20.61 | $20.64 | $20.56 | $20.62 | $20.46 | 34,003 |
| 2021-12-28 | $20.38 | $20.49 | $20.38 | $20.49 | $20.33 | 68,482 |
| 2021-12-27 | $20.37 | $20.43 | $20.34 | $20.35 | $20.20 | 81,170 |
| 2021-12-23 | $20.24 | $20.39 | $20.24 | $20.37 | $20.21 | 60,341 |
| 2021-12-22 | $20.34 | $20.54 | $20.33 | $20.48 | $20.32 | 489,785 |
| 2021-12-21 | $19.94 | $20.04 | $19.92 | $19.99 | $19.84 | 96,996 |
| 2021-12-20 | $19.99 | $20.05 | $19.93 | $20.00 | $19.85 | 95,704 |
| 2021-12-17 | $20.20 | $20.25 | $20.07 | $20.08 | $19.93 | 104,351 |
| 2021-12-16 | $20.20 | $20.22 | $20.05 | $20.11 | $19.96 | 52,697 |
| 2021-12-15 | $20.46 | $20.55 | $20.31 | $20.54 | $20.38 | 90,814 |
| 2021-12-14 | $20.72 | $20.78 | $20.59 | $20.69 | $20.53 | 129,100 |
| 2021-12-13 | $20.63 | $20.72 | $20.52 | $20.66 | $20.50 | 124,963 |
| 2021-12-10 | $20.72 | $20.86 | $20.72 | $20.82 | $20.66 | 76,747 |
| 2021-12-09 | $20.62 | $20.63 | $20.46 | $20.52 | $20.36 | 213,111 |
| 2021-12-08 | $20.61 | $20.62 | $20.47 | $20.55 | $20.39 | 46,495 |
| 2021-12-07 | $20.19 | $20.45 | $20.19 | $20.40 | $20.24 | 146,642 |
| 2021-12-06 | $20.20 | $20.30 | $20.20 | $20.29 | $20.14 | 93,305 |
| 2021-12-03 | $19.95 | $20.02 | $19.78 | $19.93 | $19.78 | 80,633 |
| 2021-12-02 | $20.11 | $20.12 | $19.84 | $19.98 | $19.83 | 122,345 |
| 2021-12-01 | $20.12 | $20.20 | $19.86 | $19.86 | $19.71 | 85,750 |
| 2021-11-30 | $20.17 | $20.18 | $19.84 | $20.02 | $19.86 | 193,716 |
| 2021-11-29 | $20.30 | $20.30 | $20.07 | $20.14 | $19.99 | 114,008 |
| 2021-11-26 | $20.60 | $20.63 | $20.50 | $20.57 | $20.41 | 17,164 |
| 2021-11-24 | $20.46 | $21.61 | $20.46 | $20.65 | $20.49 | 37,050 |
| 2021-11-23 | $20.81 | $20.89 | $20.73 | $20.87 | $20.71 | 67,887 |
| 2021-11-22 | $20.74 | $20.79 | $20.60 | $20.63 | $20.47 | 95,299 |
| 2021-11-19 | $21.23 | $21.25 | $21.10 | $21.13 | $20.97 | 33,509 |
| 2021-11-18 | $21.30 | $21.30 | $21.22 | $21.29 | $21.13 | 61,394 |
| 2021-11-17 | $21.40 | $21.48 | $21.26 | $21.30 | $21.14 | 81,943 |
| 2021-11-16 | $21.70 | $21.76 | $21.60 | $21.64 | $21.48 | 53,386 |
| 2021-11-15 | $21.86 | $21.86 | $21.70 | $21.73 | $21.56 | 74,608 |
| 2021-11-12 | $21.70 | $21.80 | $21.66 | $21.78 | $21.61 | 78,377 |
| 2021-11-11 | $21.92 | $21.92 | $21.64 | $21.71 | $21.54 | 357,576 |
| 2021-11-10 | $21.63 | $21.63 | $21.45 | $21.50 | $21.34 | 42,948 |
| 2021-11-09 | $21.58 | $21.62 | $21.51 | $21.52 | $21.36 | 82,824 |
| 2021-11-08 | $21.42 | $21.46 | $21.35 | $21.43 | $21.26 | 85,987 |
| 2021-11-05 | $21.53 | $21.58 | $21.47 | $21.57 | $21.40 | 78,252 |
| 2021-11-04 | $21.27 | $21.55 | $21.27 | $21.51 | $21.35 | 39,119 |
| 2021-11-03 | $21.68 | $21.71 | $21.58 | $21.69 | $21.53 | 36,350 |
| 2021-11-02 | $21.63 | $21.67 | $21.55 | $21.58 | $21.42 | 51,952 |
| 2021-11-01 | $21.49 | $21.58 | $21.34 | $21.58 | $21.42 | 51,952 |
| 2021-10-29 | $21.10 | $21.48 | $21.07 | $21.28 | $21.12 | 222,400 |
| 2021-10-28 | $21.48 | $21.63 | $21.30 | $21.53 | $21.37 | 62,160 |
| 2021-10-27 | $22.41 | $22.48 | $22.29 | $22.31 | $22.14 | 23,927 |
| 2021-10-26 | $22.53 | $22.55 | $22.37 | $22.42 | $22.25 | 50,755 |
| 2021-10-25 | $22.24 | $22.28 | $22.14 | $22.15 | $21.98 | 43,914 |
| 2021-10-22 | $22.52 | $22.54 | $22.31 | $22.32 | $22.15 | 37,319 |
| 2021-10-21 | $22.07 | $22.15 | $22.04 | $22.06 | $21.89 | 29,409 |
| 2021-10-20 | $21.76 | $21.82 | $21.75 | $21.75 | $21.58 | 21,468 |
| 2021-10-19 | $21.78 | $21.78 | $21.64 | $21.64 | $21.48 | 50,330 |
| 2021-10-18 | $21.83 | $21.92 | $21.77 | $21.88 | $21.71 | 38,637 |
| 2021-10-15 | $21.73 | $21.82 | $21.70 | $21.79 | $21.62 | 16,345 |
| 2021-10-14 | $21.79 | $21.92 | $21.78 | $21.92 | $21.75 | 31,268 |
| 2021-10-13 | $21.46 | $21.65 | $21.43 | $21.65 | $21.49 | 24,528 |
| 2021-10-12 | $21.34 | $21.41 | $21.29 | $21.33 | $21.17 | 69,320 |
| 2021-10-11 | $21.49 | $21.60 | $21.44 | $21.48 | $21.32 | 32,423 |
| 2021-10-08 | $21.58 | $21.80 | $21.48 | $21.53 | $21.37 | 21,276 |
| 2021-10-07 | $21.44 | $21.95 | $21.38 | $21.41 | $21.25 | 39,046 |
| 2021-10-06 | $21.50 | $21.65 | $21.50 | $21.61 | $21.44 | 52,565 |
| 2021-10-05 | $21.99 | $22.06 | $21.88 | $22.06 | $21.89 | 891,095 |
| 2021-10-04 | $22.01 | $22.13 | $21.94 | $21.94 | $21.77 | 53,788 |
| 2021-10-01 | $21.97 | $22.31 | $21.77 | $21.89 | $21.72 | 81,897 |
| 2021-09-30 | $21.87 | $21.88 | $21.58 | $21.75 | $21.58 | 133,437 |
| 2021-09-29 | $22.20 | $22.87 | $22.12 | $22.20 | $22.03 | 240,160 |
| 2021-09-28 | $22.38 | $22.68 | $22.34 | $22.68 | $22.51 | 63,614 |
| 2021-09-27 | $23.18 | $23.23 | $23.06 | $23.15 | $22.97 | 45,777 |
| 2021-09-24 | $23.66 | $23.76 | $23.59 | $23.65 | $23.47 | 17,912 |
| 2021-09-23 | $23.99 | $24.04 | $23.90 | $23.91 | $23.73 | 27,792 |
| 2021-09-22 | $23.84 | $23.91 | $23.73 | $23.77 | $23.59 | 17,149 |
| 2021-09-21 | $23.61 | $23.87 | $23.61 | $23.84 | $23.66 | 33,947 |
| 2021-09-20 | $24.03 | $24.15 | $23.93 | $24.04 | $23.86 | 40,697 |
| 2021-09-17 | $24.43 | $24.43 | $24.23 | $24.33 | $24.15 | 59,996 |
| 2021-09-16 | $24.29 | $24.44 | $24.26 | $24.40 | $24.21 | 21,051 |
| 2021-09-15 | $24.80 | $24.80 | $24.58 | $24.72 | $24.53 | 17,006 |
| 2021-09-14 | $24.88 | $24.92 | $24.76 | $24.80 | $24.61 | 22,416 |
| 2021-09-13 | $24.88 | $24.92 | $24.81 | $24.87 | $24.68 | 10,909 |
| 2021-09-10 | $24.73 | $24.73 | $24.61 | $24.61 | $24.42 | 12,543 |
| 2021-09-09 | $24.75 | $24.86 | $24.73 | $24.76 | $24.57 | 11,914 |
| 2021-09-08 | $24.44 | $24.53 | $24.42 | $24.42 | $24.23 | 42,328 |
| 2021-09-07 | $24.39 | $24.40 | $24.30 | $24.34 | $24.15 | 25,924 |
| 2021-09-03 | $24.27 | $24.40 | $24.17 | $24.36 | $24.17 | 19,852 |
| 2021-09-02 | $24.46 | $24.47 | $24.37 | $24.42 | $24.23 | 54,140 |
| 2021-09-01 | $24.40 | $24.52 | $24.40 | $24.43 | $24.24 | 21,951 |
| 2021-08-31 | $24.30 | $24.33 | $24.21 | $24.22 | $24.04 | 22,574 |
| 2021-08-30 | $24.33 | $24.46 | $24.29 | $24.46 | $24.27 | 32,013 |
| 2021-08-27 | $24.37 | $24.38 | $24.20 | $24.33 | $24.15 | 10,313 |
| 2021-08-26 | $24.01 | $24.12 | $23.97 | $24.00 | $23.82 | 33,260 |
| 2021-08-25 | $24.02 | $24.02 | $23.90 | $24.00 | $23.82 | 17,145 |
| 2021-08-24 | $24.24 | $24.35 | $24.20 | $24.25 | $24.07 | 24,502 |
| 2021-08-23 | $24.47 | $24.64 | $24.47 | $24.60 | $24.41 | 8,269 |
| 2021-08-20 | $24.46 | $24.58 | $24.46 | $24.53 | $24.34 | 141,865 |
| 2021-08-19 | $24.32 | $24.55 | $24.30 | $24.47 | $24.28 | 25,154 |
| 2021-08-18 | $24.75 | $24.78 | $24.46 | $24.46 | $24.27 | 164,806 |
| 2021-08-17 | $24.77 | $24.81 | $24.65 | $24.68 | $24.49 | 88,332 |
| 2021-08-16 | $24.90 | $24.95 | $24.87 | $24.93 | $24.74 | 12,786 |
| 2021-08-13 | $25.07 | $25.09 | $25.01 | $25.06 | $24.87 | 13,752 |
| 2021-08-12 | $25.00 | $25.12 | $25.00 | $25.04 | $24.84 | 21,812 |
| 2021-08-11 | $25.17 | $25.17 | $24.95 | $25.07 | $24.88 | 13,495 |
| 2021-08-10 | $25.02 | $25.15 | $25.02 | $25.14 | $24.95 | 26,098 |
| 2021-08-09 | $25.21 | $25.22 | $23.81 | $24.67 | $24.48 | 23,953 |
| 2021-08-06 | $25.12 | $25.16 | $24.98 | $25.01 | $24.82 | 20,597 |
| 2021-08-05 | $25.36 | $25.36 | $25.23 | $25.26 | $25.07 | 9,513 |
| 2021-08-04 | $24.20 | $24.20 | $24.06 | $24.08 | $23.90 | 15,689 |
| 2021-08-03 | $23.81 | $23.88 | $23.67 | $23.84 | $23.66 | 30,320 |
| 2021-08-02 | $23.61 | $23.78 | $23.54 | $23.74 | $23.55 | 10,986 |
| 2021-07-30 | $23.90 | $23.90 | $23.73 | $23.80 | $23.62 | 18,834 |
| 2021-07-29 | $23.95 | $24.06 | $23.93 | $24.04 | $23.86 | 47,792 |
| 2021-07-28 | $23.86 | $23.95 | $23.80 | $23.91 | $23.73 | 27,284 |
| 2021-07-27 | $23.97 | $23.98 | $23.84 | $23.98 | $23.80 | 27,075 |
| 2021-07-26 | $24.07 | $24.07 | $23.94 | $24.02 | $23.84 | 20,215 |
| 2021-07-23 | $23.96 | $24.06 | $23.93 | $24.03 | $23.85 | 16,918 |
| 2021-07-22 | $23.73 | $23.77 | $23.65 | $23.69 | $23.51 | 13,987 |
| 2021-07-21 | $23.99 | $24.05 | $23.88 | $24.04 | $23.86 | 17,066 |
| 2021-07-20 | $23.85 | $24.17 | $23.76 | $23.89 | $23.70 | 39,536 |
| 2021-07-19 | $24.12 | $24.15 | $23.97 | $24.01 | $23.83 | 56,942 |
| 2021-07-16 | $24.11 | $24.21 | $23.96 | $24.08 | $23.90 | 17,473 |
| 2021-07-15 | $24.04 | $24.05 | $23.96 | $23.97 | $23.79 | 9,115 |
| 2021-07-14 | $24.00 | $24.16 | $23.90 | $24.16 | $23.98 | 26,690 |
| 2021-07-13 | $24.21 | $24.34 | $24.21 | $24.26 | $24.08 | 21,544 |
| 2021-07-12 | $24.43 | $24.51 | $24.40 | $24.46 | $24.27 | 7,828 |
| 2021-07-09 | $24.25 | $24.30 | $24.21 | $24.30 | $24.12 | 19,736 |
| 2021-07-08 | $24.35 | $24.36 | $24.14 | $24.27 | $24.09 | 32,008 |
| 2021-07-07 | $24.80 | $24.80 | $24.66 | $24.66 | $24.47 | 19,456 |
| 2021-07-06 | $24.52 | $24.80 | $24.42 | $24.52 | $24.34 | 21,459 |
| 2021-07-02 | $24.23 | $24.39 | $24.23 | $24.39 | $24.20 | 27,499 |
| 2021-07-01 | $24.20 | $24.30 | $24.13 | $24.20 | $24.02 | 22,939 |
| 2021-06-30 | $24.24 | $24.24 | $24.05 | $24.16 | $23.98 | 55,309 |
| 2021-06-29 | $24.44 | $24.44 | $24.31 | $24.42 | $24.23 | 34,771 |
| 2021-06-28 | $24.51 | $24.55 | $24.49 | $24.55 | $24.36 | 16,722 |
| 2021-06-25 | $24.39 | $24.39 | $24.29 | $24.33 | $24.15 | 5,742 |
| 2021-06-24 | $24.36 | $24.38 | $24.23 | $24.27 | $24.09 | 18,318 |
| 2021-06-23 | $24.15 | $24.25 | $23.95 | $23.95 | $23.77 | 16,075 |
| 2021-06-22 | $24.39 | $24.42 | $24.28 | $24.36 | $24.18 | 21,461 |
| 2021-06-21 | $24.51 | $24.54 | $24.39 | $24.44 | $24.25 | 15,616 |
| 2021-06-18 | $24.37 | $24.56 | $24.31 | $24.48 | $24.29 | 15,403 |
| 2021-06-17 | $24.30 | $24.51 | $24.30 | $24.49 | $24.30 | 28,844 |
| 2021-06-16 | $25.09 | $25.13 | $24.70 | $24.75 | $24.56 | 13,554 |
| 2021-06-15 | $24.67 | $24.67 | $24.47 | $24.53 | $24.35 | 16,064 |
| 2021-06-14 | $24.32 | $24.40 | $24.27 | $24.34 | $24.16 | 22,304 |
| 2021-06-11 | $24.37 | $24.37 | $24.28 | $24.36 | $24.17 | 27,116 |
| 2021-06-10 | $24.35 | $24.47 | $24.35 | $24.47 | $24.28 | 29,643 |
| 2021-06-09 | $24.53 | $24.55 | $24.43 | $24.50 | $24.31 | 10,739 |
| 2021-06-08 | $24.71 | $24.71 | $24.52 | $24.58 | $24.39 | 19,757 |
| 2021-06-07 | $24.81 | $24.91 | $24.62 | $24.77 | $24.58 | 11,899 |
| 2021-06-04 | $24.36 | $24.44 | $24.31 | $24.42 | $24.23 | 18,184 |
| 2021-06-03 | $24.03 | $24.10 | $24.00 | $24.10 | $23.92 | 24,517 |
| 2021-06-02 | $24.28 | $24.31 | $24.23 | $24.31 | $24.13 | 16,817 |
| 2021-06-01 | $23.65 | $23.75 | $23.60 | $23.63 | $23.45 | 20,941 |
| 2021-05-28 | $23.67 | $23.76 | $23.67 | $23.71 | $23.53 | 14,493 |
| 2021-05-27 | $23.88 | $23.89 | $23.67 | $23.69 | $23.51 | 15,559 |
| 2021-05-26 | $24.12 | $24.16 | $24.00 | $24.04 | $23.85 | 73,819 |
| 2021-05-25 | $24.10 | $24.10 | $24.00 | $24.07 | $23.89 | 109,758 |
| 2021-05-24 | $24.00 | $24.00 | $23.92 | $23.97 | $23.79 | 30,357 |
| 2021-05-21 | $23.87 | $23.87 | $23.76 | $23.86 | $23.68 | 15,861 |
| 2021-05-20 | $23.79 | $23.92 | $23.77 | $23.88 | $23.70 | 22,502 |
| 2021-05-19 | $23.44 | $23.65 | $23.42 | $23.47 | $23.29 | 24,361 |
| 2021-05-18 | $23.71 | $23.93 | $23.60 | $23.64 | $23.46 | 206,820 |
| 2021-05-17 | $23.43 | $23.59 | $23.43 | $23.59 | $23.41 | 130,185 |
| 2021-05-14 | $23.58 | $23.58 | $23.34 | $23.45 | $23.27 | 787,270 |
| 2021-05-13 | $23.27 | $23.46 | $23.27 | $23.44 | $23.26 | 160,913 |
| 2021-05-12 | $23.38 | $23.45 | $23.20 | $23.23 | $23.06 | 28,009 |
| 2021-05-11 | $23.53 | $23.92 | $23.45 | $23.69 | $23.51 | 214,368 |
| 2021-05-10 | $23.64 | $23.67 | $23.51 | $23.67 | $23.49 | 21,338 |
| 2021-05-07 | $23.66 | $23.66 | $23.32 | $23.51 | $23.33 | 20,919 |
| 2021-05-06 | $23.03 | $23.19 | $22.95 | $23.04 | $22.86 | 28,963 |
| 2021-05-05 | $22.70 | $23.00 | $22.57 | $22.72 | $22.55 | 50,366 |
| 2021-05-04 | $22.53 | $22.79 | $22.39 | $22.43 | $22.26 | 24,590 |
| 2021-05-03 | $22.61 | $22.73 | $22.61 | $22.71 | $22.54 | 22,652 |
| 2021-04-30 | $22.94 | $22.94 | $22.52 | $22.58 | $22.41 | 18,447 |
| 2021-04-29 | $22.68 | $22.78 | $22.59 | $22.78 | $22.61 | 17,073 |
| 2021-04-28 | $22.89 | $22.90 | $22.56 | $22.57 | $22.40 | 108,934 |
| 2021-04-27 | $22.21 | $22.32 | $22.10 | $22.30 | $22.13 | 185,246 |
| 2021-04-26 | $21.98 | $22.24 | $21.92 | $21.96 | $21.79 | 48,784 |
| 2021-04-23 | $21.84 | $22.14 | $21.80 | $22.08 | $21.91 | 29,603 |
| 2021-04-22 | $22.06 | $22.22 | $22.01 | $22.11 | $21.94 | 18,947 |
| 2021-04-21 | $21.94 | $22.25 | $21.94 | $22.05 | $21.88 | 32,797 |
| 2021-04-20 | $21.96 | $22.00 | $21.87 | $21.99 | $21.82 | 57,114 |
| 2021-04-19 | $22.23 | $22.33 | $22.12 | $22.22 | $22.05 | 19,975 |
| 2021-04-16 | $22.00 | $22.00 | $21.90 | $21.99 | $21.82 | 83,667 |
| 2021-04-15 | $22.04 | $22.19 | $22.03 | $22.15 | $21.98 | 40,509 |
| 2021-04-14 | $21.74 | $22.02 | $21.72 | $21.86 | $21.69 | 214,567 |
| 2021-04-13 | $21.76 | $21.86 | $21.67 | $21.75 | $21.58 | 31,850 |
| 2021-04-12 | $21.80 | $21.87 | $21.74 | $21.76 | $21.59 | 31,980 |
| 2021-04-09 | $21.99 | $21.99 | $21.81 | $21.87 | $21.70 | 46,630 |
| 2021-04-08 | $21.85 | $21.88 | $21.77 | $21.85 | $21.68 | 335,104 |
| 2021-04-07 | $21.73 | $21.82 | $21.60 | $21.71 | $21.54 | 38,298 |
| 2021-04-06 | $20.88 | $21.17 | $20.88 | $21.12 | $20.96 | 22,655 |
| 2021-04-05 | $20.50 | $21.77 | $20.50 | $21.43 | $21.10 | 23,602 |
| 2021-04-01 | $21.15 | $21.31 | $20.97 | $21.13 | $20.81 | 46,608 |
| 2021-03-31 | $21.22 | $21.37 | $21.09 | $21.14 | $20.71 | 35,897 |
| 2021-03-30 | $21.15 | $21.24 | $21.06 | $21.08 | $20.65 | 58,881 |
| 2021-03-29 | $21.12 | $21.41 | $21.10 | $21.38 | $20.94 | 22,847 |
| 2021-03-26 | $20.95 | $21.03 | $20.90 | $21.03 | $20.60 | 53,749 |
| 2021-03-25 | $21.25 | $21.35 | $21.19 | $21.32 | $20.89 | 31,890 |
| 2021-03-24 | $21.05 | $21.18 | $21.01 | $21.06 | $20.63 | 47,977 |
| 2021-03-23 | $21.26 | $21.32 | $21.07 | $21.18 | $20.75 | 37,642 |
| 2021-03-22 | $21.00 | $21.25 | $20.95 | $21.07 | $20.64 | 53,941 |
| 2021-03-19 | $21.04 | $21.04 | $20.82 | $20.99 | $20.56 | 28,086 |
| 2021-03-18 | $21.10 | $21.14 | $20.92 | $20.98 | $20.55 | 22,139 |
| 2021-03-17 | $20.99 | $21.21 | $20.96 | $21.19 | $20.76 | 28,956 |
| 2021-03-16 | $20.83 | $20.99 | $20.82 | $20.89 | $20.46 | 128,076 |
| 2021-03-15 | $20.91 | $20.94 | $20.73 | $20.81 | $20.39 | 36,500 |
| 2021-03-12 | $20.72 | $20.95 | $20.69 | $20.91 | $20.48 | 883,424 |
| 2021-03-11 | $20.59 | $20.71 | $20.54 | $20.63 | $20.21 | 73,127 |
| 2021-03-10 | $20.64 | $20.72 | $20.53 | $20.72 | $20.30 | 63,820 |
| 2021-03-09 | $20.60 | $20.60 | $20.19 | $20.35 | $19.94 | 94,849 |
| 2021-03-08 | $20.21 | $20.42 | $20.18 | $20.21 | $19.80 | 112,687 |
| 2021-03-05 | $20.37 | $20.56 | $20.32 | $20.56 | $20.14 | 195,359 |
| 2021-03-04 | $20.14 | $20.46 | $20.14 | $20.20 | $19.79 | 62,470 |
| 2021-03-03 | $20.16 | $20.16 | $19.96 | $20.05 | $19.64 | 57,814 |
| 2021-03-02 | $20.22 | $20.32 | $20.18 | $20.24 | $19.83 | 102,133 |
| 2021-03-01 | $20.04 | $20.08 | $19.93 | $20.01 | $19.60 | 71,440 |
| 2021-02-26 | $20.11 | $20.11 | $19.70 | $19.77 | $19.37 | 2,528,625 |
| 2021-02-25 | $20.59 | $20.72 | $20.38 | $20.58 | $20.16 | 723,010 |
| 2021-02-24 | $20.38 | $20.60 | $20.37 | $20.58 | $20.16 | 723,010 |
| 2021-02-23 | $20.59 | $20.97 | $20.57 | $20.70 | $20.28 | 352,160 |
| 2021-02-22 | $20.47 | $20.54 | $20.37 | $20.47 | $20.05 | 165,713 |
| 2021-02-19 | $20.79 | $20.91 | $20.50 | $20.50 | $20.08 | 896,999 |
| 2021-02-18 | $20.80 | $21.09 | $20.79 | $21.01 | $20.58 | 4,280,278 |
| 2021-02-17 | $20.68 | $20.92 | $20.64 | $20.76 | $20.34 | 3,000,051 |
| 2021-02-16 | $22.16 | $22.39 | $21.75 | $21.75 | $21.31 | 43,064 |
| 2021-02-12 | $22.26 | $22.41 | $22.16 | $22.41 | $21.95 | 81,497 |
| 2021-02-11 | $22.11 | $22.44 | $22.11 | $22.14 | $21.69 | 71,751 |
| 2021-02-10 | $22.26 | $22.58 | $22.24 | $22.30 | $21.84 | 48,370 |
| 2021-02-09 | $22.30 | $22.38 | $22.00 | $22.30 | $21.85 | 48,370 |
| 2021-02-08 | $22.56 | $22.73 | $21.94 | $22.31 | $21.86 | 34,435 |
| 2021-02-05 | $22.46 | $22.59 | $22.20 | $22.47 | $22.01 | 38,061 |
| 2021-02-04 | $21.93 | $22.06 | $21.85 | $22.06 | $21.61 | 59,095 |
| 2021-02-03 | $22.02 | $22.06 | $21.91 | $22.02 | $21.57 | 37,220 |
| 2021-02-02 | $21.93 | $22.21 | $21.91 | $22.13 | $21.68 | 35,396 |
| 2021-02-01 | $21.88 | $22.19 | $21.87 | $22.03 | $21.58 | 196,650 |
| 2021-01-29 | $22.11 | $22.14 | $21.77 | $22.14 | $21.69 | 96,675 |
| 2021-01-28 | $22.27 | $22.41 | $22.21 | $22.33 | $21.88 | 41,488 |
| 2021-01-27 | $22.11 | $22.35 | $22.10 | $22.27 | $21.82 | 50,703 |
| 2021-01-26 | $22.50 | $22.65 | $22.38 | $22.54 | $22.08 | 58,559 |
| 2021-01-25 | $22.23 | $22.45 | $22.09 | $22.45 | $21.99 | 51,730 |
| 2021-01-22 | $22.22 | $22.37 | $22.13 | $22.24 | $21.79 | 56,986 |
| 2021-01-21 | $22.11 | $22.25 | $22.11 | $22.25 | $21.80 | 59,895 |
| 2021-01-20 | $22.19 | $22.35 | $22.15 | $22.33 | $21.88 | 58,378 |
| 2021-01-19 | $22.58 | $22.58 | $22.33 | $22.40 | $21.94 | 50,512 |
| 2021-01-15 | $22.25 | $22.46 | $22.22 | $22.37 | $21.91 | 480,018 |
| 2021-01-14 | $22.46 | $22.49 | $22.34 | $22.46 | $22.00 | 51,582 |
| 2021-01-13 | $22.56 | $22.78 | $22.45 | $22.71 | $22.25 | 317,012 |
| 2021-01-12 | $22.55 | $22.70 | $22.42 | $22.65 | $22.19 | 986,593 |
| 2021-01-11 | $22.70 | $22.94 | $22.70 | $22.91 | $22.44 | 614,254 |
| 2021-01-08 | $23.07 | $23.09 | $22.86 | $23.09 | $22.62 | 477,577 |
| 2021-01-07 | $22.86 | $23.11 | $22.77 | $23.09 | $22.62 | 765,086 |
| 2021-01-06 | $22.96 | $23.23 | $22.96 | $23.21 | $22.74 | 489,546 |
| 2021-01-05 | $23.14 | $23.25 | $22.93 | $23.25 | $22.78 | 769,267 |
| 2021-01-04 | $23.57 | $23.57 | $23.24 | $23.33 | $22.85 | 108,863 |
| 2020-12-31 | $23.55 | $23.64 | $23.42 | $23.45 | $22.97 | 39,430 |
| 2020-12-30 | $23.13 | $23.73 | $23.13 | $23.55 | $23.07 | 612,515 |
| 2020-12-29 | $23.31 | $23.43 | $23.19 | $23.33 | $22.85 | 57,732 |
| 2020-12-28 | $23.15 | $23.56 | $23.13 | $23.18 | $22.71 | 35,667 |
| 2020-12-24 | $22.73 | $22.79 | $22.67 | $22.67 | $22.21 | 16,338 |
| 2020-12-23 | $22.84 | $22.92 | $22.62 | $22.70 | $22.24 | 24,904 |
| 2020-12-22 | $22.75 | $22.79 | $22.59 | $22.64 | $22.17 | 63,033 |
| 2020-12-21 | $22.30 | $22.44 | $22.09 | $22.33 | $21.88 | 49,875 |
| 2020-12-18 | $22.93 | $22.93 | $22.76 | $22.81 | $22.35 | 19,803 |
| 2020-12-17 | $22.95 | $23.03 | $22.92 | $22.98 | $22.51 | 39,320 |
| 2020-12-16 | $22.82 | $23.14 | $22.80 | $23.11 | $22.64 | 80,360 |
| 2020-12-15 | $22.60 | $22.65 | $22.35 | $22.39 | $21.93 | 57,090 |
| 2020-12-14 | $22.37 | $22.48 | $22.33 | $22.36 | $21.90 | 42,505 |
| 2020-12-11 | $22.12 | $22.13 | $22.06 | $22.12 | $21.67 | 167,718 |
| 2020-12-10 | $22.03 | $22.22 | $22.03 | $22.17 | $21.72 | 48,233 |
| 2020-12-09 | $22.12 | $22.16 | $21.99 | $22.06 | $21.61 | 49,538 |
| 2020-12-08 | $22.09 | $22.27 | $22.06 | $22.24 | $21.79 | 132,385 |
| 2020-12-07 | $22.17 | $22.31 | $22.12 | $22.30 | $21.85 | 509,188 |
| 2020-12-04 | $22.20 | $22.36 | $22.17 | $22.32 | $21.87 | 41,635 |
| 2020-12-03 | $22.12 | $22.28 | $22.12 | $22.15 | $21.70 | 70,571 |
| 2020-12-02 | $22.31 | $22.40 | $22.15 | $22.36 | $21.90 | 45,297 |
| 2020-12-01 | $22.38 | $22.53 | $22.36 | $22.40 | $21.94 | 36,875 |
| 2020-11-30 | $22.55 | $22.65 | $22.38 | $22.42 | $21.96 | 38,106 |
| 2020-11-27 | $22.85 | $22.87 | $22.64 | $22.65 | $22.19 | 13,601 |
| 2020-11-25 | $22.56 | $22.74 | $22.56 | $22.73 | $22.27 | 129,083 |
| 2020-11-24 | $22.25 | $22.42 | $22.17 | $22.40 | $21.94 | 543,320 |
| 2020-11-23 | $22.94 | $22.98 | $22.65 | $22.94 | $22.47 | 236,412 |
| 2020-11-20 | $23.10 | $23.18 | $22.96 | $23.03 | $22.56 | 14,583 |
| 2020-11-19 | $23.09 | $23.20 | $22.97 | $23.14 | $22.67 | 25,696 |
| 2020-11-18 | $23.26 | $23.29 | $23.03 | $23.03 | $22.56 | 48,480 |
| 2020-11-17 | $23.86 | $23.86 | $23.71 | $23.84 | $23.35 | 36,879 |
| 2020-11-16 | $24.28 | $24.31 | $23.99 | $24.09 | $23.59 | 295,932 |
| 2020-11-13 | $24.08 | $24.17 | $23.97 | $24.10 | $23.61 | 479,420 |
| 2020-11-12 | $23.97 | $23.98 | $23.80 | $23.80 | $23.32 | 417,708 |
| 2020-11-11 | $23.66 | $23.79 | $23.59 | $23.74 | $23.26 | 366,194 |
| 2020-11-10 | $23.31 | $23.61 | $23.29 | $23.59 | $23.11 | 285,709 |
| 2020-11-09 | $23.34 | $23.67 | $23.22 | $23.28 | $22.81 | 324,322 |
| 2020-11-06 | $22.18 | $22.26 | $22.00 | $22.24 | $21.79 | 588,075 |
| 2020-11-05 | $22.19 | $22.19 | $21.97 | $22.06 | $21.61 | 17,497 |
| 2020-11-04 | $21.49 | $22.00 | $21.49 | $21.81 | $21.37 | 81,063 |
| 2020-11-03 | $21.36 | $21.64 | $21.33 | $21.41 | $20.97 | 174,917 |
| 2020-11-02 | $20.98 | $21.17 | $20.93 | $21.04 | $20.61 | 113,528 |
| 2020-10-30 | $20.80 | $21.05 | $20.77 | $20.99 | $20.56 | 494,860 |
| 2020-10-29 | $21.17 | $21.42 | $21.06 | $21.29 | $20.86 | 359,733 |
| 2020-10-28 | $21.89 | $22.24 | $21.80 | $22.09 | $21.64 | 297,256 |
| 2020-10-27 | $23.63 | $23.68 | $23.48 | $23.68 | $23.20 | 18,870 |
| 2020-10-26 | $23.65 | $23.71 | $23.47 | $23.59 | $23.11 | 14,626 |
| 2020-10-23 | $23.39 | $23.57 | $23.39 | $23.55 | $23.07 | 20,263 |
| 2020-10-22 | $23.39 | $23.41 | $23.19 | $23.25 | $22.78 | 31,139 |
| 2020-10-21 | $23.48 | $23.62 | $23.41 | $23.44 | $22.97 | 20,558 |
| 2020-10-20 | $23.90 | $23.93 | $23.78 | $23.81 | $23.33 | 75,748 |
| 2020-10-19 | $23.61 | $23.72 | $23.46 | $23.52 | $23.04 | 14,376 |
| 2020-10-16 | $23.34 | $23.62 | $23.34 | $23.53 | $23.05 | 48,568 |
| 2020-10-15 | $23.09 | $23.19 | $23.06 | $23.12 | $22.65 | 35,170 |
| 2020-10-14 | $23.52 | $23.65 | $23.46 | $23.48 | $23.00 | 14,573 |
| 2020-10-13 | $23.33 | $23.35 | $23.05 | $23.35 | $22.87 | 15,403 |
| 2020-10-12 | $23.37 | $23.72 | $23.37 | $23.68 | $23.20 | 19,758 |
| 2020-10-09 | $22.96 | $23.31 | $22.96 | $23.20 | $22.73 | 12,393 |
| 2020-10-08 | $22.81 | $22.87 | $22.72 | $22.81 | $22.35 | 15,136 |
| 2020-10-07 | $22.64 | $22.75 | $22.63 | $22.67 | $22.21 | 12,469 |
| 2020-10-06 | $22.91 | $23.02 | $22.69 | $22.82 | $22.36 | 26,103 |
| 2020-10-05 | $22.84 | $22.92 | $22.74 | $22.90 | $22.43 | 31,069 |
| 2020-10-02 | $22.70 | $22.88 | $22.65 | $22.78 | $22.31 | 30,037 |
| 2020-10-01 | $22.71 | $22.96 | $22.64 | $22.84 | $22.37 | 23,098 |
| 2020-09-30 | $22.72 | $22.83 | $22.65 | $22.82 | $22.36 | 20,249 |
| 2020-09-29 | $22.67 | $22.80 | $22.59 | $22.69 | $22.23 | 17,395 |
| 2020-09-28 | $22.09 | $22.32 | $22.09 | $22.32 | $21.87 | 31,526 |
| 2020-09-25 | $21.54 | $21.59 | $21.39 | $21.59 | $21.15 | 17,586 |
| 2020-09-24 | $21.85 | $21.85 | $21.62 | $21.68 | $21.24 | 21,555 |
| 2020-09-23 | $22.21 | $22.23 | $22.08 | $22.16 | $21.71 | 42,844 |
| 2020-09-22 | $21.99 | $22.15 | $21.98 | $22.13 | $21.68 | 27,069 |
| 2020-09-21 | $22.11 | $22.15 | $21.93 | $22.09 | $21.64 | 26,263 |
| 2020-09-18 | $22.75 | $22.80 | $22.61 | $22.68 | $22.21 | 27,512 |
| 2020-09-17 | $22.96 | $23.25 | $22.95 | $23.25 | $22.78 | 16,866 |
| 2020-09-16 | $23.30 | $23.30 | $23.03 | $23.06 | $22.59 | 21,643 |
| 2020-09-15 | $23.36 | $23.45 | $23.27 | $23.27 | $22.80 | 10,006 |
| 2020-09-14 | $23.30 | $23.34 | $23.08 | $23.23 | $22.76 | 14,361 |
| 2020-09-11 | $23.19 | $23.34 | $23.16 | $23.29 | $22.81 | 19,445 |
| 2020-09-10 | $23.68 | $23.68 | $23.25 | $23.33 | $22.85 | 27,808 |
| 2020-09-09 | $23.30 | $23.58 | $23.29 | $23.51 | $23.03 | 22,601 |
| 2020-09-08 | $22.76 | $22.92 | $22.70 | $22.75 | $22.29 | 22,126 |
| 2020-09-04 | $23.19 | $23.19 | $22.92 | $23.13 | $22.66 | 101,653 |
| 2020-09-03 | $23.95 | $24.01 | $23.43 | $23.48 | $23.00 | 34,478 |
| 2020-09-02 | $23.37 | $23.55 | $23.35 | $23.55 | $23.07 | 24,627 |
| 2020-09-01 | $23.25 | $23.37 | $23.15 | $23.22 | $22.75 | 26,334 |
| 2020-08-31 | $23.41 | $23.65 | $23.12 | $23.18 | $22.71 | 17,832 |
| 2020-08-28 | $22.95 | $23.15 | $22.88 | $23.07 | $22.60 | 124,776 |
| 2020-08-27 | $23.09 | $23.10 | $22.96 | $22.98 | $22.51 | 424,862 |
| 2020-08-26 | $22.66 | $23.04 | $22.65 | $23.01 | $22.54 | 186,474 |
| 2020-08-25 | $22.84 | $22.84 | $22.60 | $22.64 | $22.18 | 15,744 |
| 2020-08-24 | $22.86 | $22.86 | $22.66 | $22.72 | $22.26 | 24,043 |
| 2020-08-21 | $22.21 | $22.41 | $22.14 | $22.34 | $21.89 | 14,399 |
| 2020-08-20 | $22.35 | $22.47 | $22.33 | $22.44 | $21.98 | 16,000 |
| 2020-08-19 | $22.50 | $22.51 | $22.21 | $22.31 | $21.86 | 29,827 |
| 2020-08-18 | $22.61 | $22.61 | $22.43 | $22.45 | $21.99 | 16,448 |
| 2020-08-17 | $22.60 | $22.68 | $22.55 | $22.66 | $22.20 | 56,018 |
| 2020-08-14 | $22.61 | $22.69 | $22.56 | $22.57 | $22.11 | 19,632 |
| 2020-08-13 | $22.91 | $22.99 | $22.77 | $22.93 | $22.47 | 25,184 |
| 2020-08-12 | $22.71 | $23.02 | $22.71 | $23.02 | $22.55 | 586,681 |
| 2020-08-11 | $22.60 | $22.60 | $22.29 | $22.29 | $21.84 | 478,758 |
| 2020-08-10 | $22.42 | $22.53 | $22.42 | $22.53 | $22.07 | 403,776 |
| 2020-08-07 | $22.65 | $22.74 | $22.39 | $22.64 | $22.18 | 165,990 |
| 2020-08-06 | $23.29 | $23.29 | $22.95 | $23.12 | $22.65 | 83,877 |
| 2020-08-05 | $24.50 | $24.54 | $24.29 | $24.38 | $23.88 | 23,998 |
| 2020-08-04 | $23.87 | $24.14 | $23.87 | $24.14 | $23.65 | 178,948 |
| 2020-08-03 | $24.29 | $24.29 | $24.06 | $24.16 | $23.67 | 24,220 |
| 2020-07-31 | $24.07 | $24.14 | $23.69 | $23.73 | $23.25 | 17,768 |
| 2020-07-30 | $23.70 | $24.00 | $23.68 | $23.89 | $23.40 | 27,534 |
| 2020-07-29 | $24.19 | $24.44 | $24.07 | $24.44 | $23.94 | 47,623 |
| 2020-07-28 | $23.64 | $23.95 | $23.64 | $23.84 | $23.35 | 16,440 |
| 2020-07-27 | $23.89 | $23.93 | $23.79 | $23.85 | $23.36 | 14,954 |
| 2020-07-24 | $23.67 | $23.68 | $23.52 | $23.55 | $23.07 | 14,640 |
| 2020-07-23 | $23.82 | $23.84 | $23.59 | $23.63 | $23.14 | 14,433 |
| 2020-07-22 | $23.46 | $23.49 | $23.33 | $23.38 | $22.90 | 25,775 |
| 2020-07-21 | $23.00 | $23.45 | $22.99 | $23.45 | $22.97 | 233,126 |
| 2020-07-20 | $22.82 | $22.99 | $22.82 | $22.87 | $22.40 | 19,796 |
| 2020-07-17 | $22.51 | $22.86 | $22.51 | $22.80 | $22.34 | 20,257 |
| 2020-07-16 | $22.64 | $22.73 | $22.46 | $22.55 | $22.09 | 58,273 |
| 2020-07-15 | $22.63 | $22.72 | $22.51 | $22.64 | $22.18 | 16,904 |
| 2020-07-14 | $22.04 | $22.33 | $22.02 | $22.25 | $21.80 | 77,454 |
| 2020-07-13 | $22.05 | $22.41 | $22.03 | $22.14 | $21.69 | 664,373 |
| 2020-07-10 | $21.59 | $21.80 | $21.57 | $21.77 | $21.33 | 34,894 |
| 2020-07-09 | $21.81 | $21.85 | $21.42 | $21.50 | $21.06 | 21,636 |
| 2020-07-08 | $21.97 | $22.00 | $21.81 | $21.97 | $21.52 | 29,693 |
| 2020-07-07 | $21.94 | $22.26 | $21.94 | $22.20 | $21.75 | 287,280 |
| 2020-07-06 | $23.25 | $23.25 | $22.55 | $22.61 | $22.15 | 27,649 |
| 2020-07-02 | $22.99 | $23.38 | $22.95 | $23.33 | $22.85 | 120,387 |
| 2020-07-01 | $22.69 | $23.24 | $22.69 | $23.13 | $22.66 | 1,116,056 |
| 2020-06-30 | $22.77 | $22.86 | $22.65 | $22.86 | $22.39 | 189,744 |
| 2020-06-29 | $22.54 | $22.97 | $22.43 | $22.97 | $22.50 | 1,496,829 |
| 2020-06-26 | $22.82 | $23.01 | $22.54 | $22.82 | $22.36 | 1,273,839 |
| 2020-06-25 | $22.41 | $22.77 | $22.25 | $22.77 | $22.31 | 1,406,141 |
| 2020-06-24 | $22.44 | $22.55 | $22.33 | $22.43 | $21.97 | 1,020,267 |
| 2020-06-23 | $22.95 | $23.03 | $22.83 | $23.02 | $22.55 | 594,669 |
| 2020-06-22 | $22.54 | $22.68 | $22.45 | $22.53 | $22.07 | 425,228 |
| 2020-06-19 | $22.88 | $22.88 | $22.46 | $22.51 | $22.05 | 19,578 |
| 2020-06-18 | $22.32 | $22.59 | $22.27 | $22.38 | $21.92 | 32,550 |
| 2020-06-17 | $22.42 | $22.64 | $22.40 | $22.42 | $21.96 | 22,207 |
| 2020-06-16 | $22.28 | $22.70 | $22.24 | $22.42 | $21.96 | 24,377 |
| 2020-06-15 | $21.69 | $21.95 | $21.46 | $21.94 | $21.49 | 41,382 |
| 2020-06-12 | $22.46 | $22.46 | $21.95 | $22.10 | $21.65 | 19,522 |
| 2020-06-11 | $22.54 | $22.54 | $22.10 | $22.11 | $21.66 | 33,608 |
| 2020-06-10 | $22.67 | $22.80 | $22.59 | $22.70 | $22.24 | 28,669 |
| 2020-06-09 | $22.31 | $22.85 | $22.30 | $22.61 | $22.15 | 21,692 |
| 2020-06-08 | $22.26 | $22.43 | $22.19 | $22.37 | $21.91 | 28,772 |
| 2020-06-05 | $22.40 | $22.60 | $22.24 | $22.60 | $22.14 | 20,412 |
| 2020-06-04 | $22.55 | $22.61 | $22.44 | $22.56 | $22.10 | 17,592 |
| 2020-06-03 | $22.15 | $22.35 | $22.09 | $22.33 | $21.88 | 16,907 |
| 2020-06-02 | $21.44 | $21.57 | $21.41 | $21.57 | $21.13 | 53,974 |
| 2020-06-01 | $21.04 | $21.26 | $21.03 | $21.15 | $20.72 | 26,455 |
| 2020-05-29 | $21.09 | $21.11 | $20.81 | $20.96 | $20.53 | 106,078 |
| 2020-05-28 | $20.84 | $21.14 | $20.84 | $20.97 | $20.54 | 40,633 |
| 2020-05-27 | $20.13 | $20.64 | $20.13 | $20.49 | $20.07 | 42,583 |
| 2020-05-26 | $20.20 | $20.20 | $19.89 | $19.89 | $19.49 | 125,641 |
| 2020-05-22 | $19.88 | $20.18 | $19.88 | $20.10 | $19.69 | 38,293 |
| 2020-05-21 | $20.81 | $20.81 | $19.82 | $20.14 | $19.73 | 56,607 |
| 2020-05-20 | $20.24 | $20.63 | $20.21 | $20.58 | $20.16 | 57,879 |
| 2020-05-19 | $20.41 | $20.55 | $20.24 | $20.24 | $19.83 | 63,714 |
| 2020-05-18 | $20.51 | $21.00 | $20.48 | $20.98 | $20.55 | 78,081 |
| 2020-05-15 | $19.96 | $20.11 | $19.91 | $20.07 | $19.66 | 35,179 |
| 2020-05-14 | $19.81 | $19.92 | $19.59 | $19.92 | $19.51 | 73,956 |
| 2020-05-13 | $20.16 | $20.21 | $19.85 | $19.94 | $19.53 | 30,915 |
| 2020-05-12 | $20.56 | $20.75 | $20.51 | $20.55 | $20.13 | 47,739 |
| 2020-05-11 | $20.32 | $20.93 | $20.32 | $20.57 | $20.15 | 88,209 |
| 2020-05-08 | $20.45 | $20.70 | $20.39 | $20.41 | $19.99 | 25,414 |
| 2020-05-07 | $19.97 | $20.00 | $19.75 | $19.93 | $19.52 | 97,246 |
| 2020-05-06 | $19.76 | $19.76 | $19.56 | $19.56 | $19.16 | 19,500 |
| 2020-05-05 | $19.33 | $19.34 | $19.21 | $19.32 | $18.93 | 24,437 |
| 2020-05-04 | $20.01 | $20.44 | $19.70 | $20.43 | $20.01 | 43,301 |
| 2020-05-01 | $20.62 | $20.85 | $20.57 | $20.77 | $20.35 | 31,714 |
| 2020-04-30 | $21.11 | $21.32 | $20.80 | $20.88 | $20.36 | 51,896 |
| 2020-04-29 | $20.49 | $20.78 | $20.43 | $20.78 | $20.26 | 25,576 |
| 2020-04-28 | $20.55 | $20.57 | $20.38 | $20.44 | $19.93 | 27,347 |
| 2020-04-27 | $20.63 | $20.63 | $20.36 | $20.43 | $19.92 | 66,249 |
| 2020-04-24 | $20.38 | $20.68 | $20.35 | $20.50 | $19.99 | 33,479 |
| 2020-04-23 | $20.58 | $20.77 | $20.33 | $20.34 | $19.83 | 30,909 |
| 2020-04-22 | $20.76 | $21.00 | $20.60 | $20.83 | $20.31 | 58,110 |
| 2020-04-21 | $20.96 | $21.18 | $20.70 | $20.89 | $20.37 | 54,171 |
| 2020-04-20 | $20.50 | $20.80 | $20.45 | $20.58 | $20.06 | 81,818 |
| 2020-04-17 | $20.60 | $20.67 | $20.50 | $20.62 | $20.10 | 53,583 |
| 2020-04-16 | $20.38 | $20.42 | $20.08 | $20.18 | $19.67 | 44,283 |
| 2020-04-15 | $20.48 | $20.54 | $20.21 | $20.21 | $19.70 | 53,873 |
| 2020-04-14 | $20.24 | $20.75 | $20.24 | $20.73 | $20.21 | 63,174 |
| 2020-04-13 | $19.57 | $20.70 | $19.27 | $19.96 | $19.46 | 81,377 |
| 2020-04-09 | $19.95 | $20.19 | $19.72 | $20.04 | $19.54 | 69,676 |
| 2020-04-08 | $19.70 | $19.70 | $19.44 | $19.53 | $19.04 | 78,831 |
| 2020-04-07 | $19.70 | $19.96 | $19.43 | $19.58 | $19.09 | 58,131 |
| 2020-04-06 | $19.55 | $19.63 | $19.39 | $19.61 | $19.12 | 113,437 |
| 2020-04-03 | $19.35 | $19.46 | $19.24 | $19.36 | $18.88 | 56,465 |
| 2020-04-02 | $19.28 | $19.57 | $18.73 | $19.05 | $18.57 | 63,723 |
| 2020-04-01 | $19.43 | $19.77 | $19.18 | $19.25 | $18.77 | 41,971 |
| 2020-03-31 | $19.65 | $20.40 | $19.64 | $20.21 | $19.70 | 55,811 |
| 2020-03-30 | $20.46 | $21.16 | $20.38 | $20.71 | $20.19 | 128,203 |
| 2020-03-27 | $19.98 | $20.54 | $19.98 | $20.32 | $19.81 | 54,518 |
| 2020-03-26 | $20.72 | $21.15 | $20.49 | $21.15 | $20.62 | 70,178 |
| 2020-03-25 | $20.06 | $21.21 | $19.76 | $20.73 | $20.21 | 52,741 |
| 2020-03-24 | $20.06 | $20.51 | $19.82 | $20.28 | $19.77 | 89,515 |
| 2020-03-23 | $18.91 | $19.52 | $18.76 | $18.95 | $18.48 | 80,656 |
| 2020-03-20 | $19.73 | $19.86 | $18.77 | $19.04 | $18.56 | 57,657 |
| 2020-03-19 | $19.63 | $20.01 | $19.03 | $19.14 | $18.66 | 142,273 |
| 2020-03-18 | $19.10 | $20.18 | $19.07 | $19.73 | $19.24 | 91,864 |
| 2020-03-17 | $18.35 | $19.13 | $18.24 | $18.97 | $18.50 | 128,317 |
| 2020-03-16 | $17.51 | $18.79 | $17.51 | $18.12 | $17.67 | 118,808 |
| 2020-03-13 | $19.46 | $19.50 | $18.45 | $19.39 | $18.90 | 78,375 |
| 2020-03-12 | $19.66 | $19.66 | $18.65 | $18.85 | $18.38 | 178,465 |
| 2020-03-11 | $21.13 | $21.13 | $20.25 | $20.34 | $19.83 | 76,046 |
| 2020-03-10 | $21.77 | $21.82 | $21.14 | $21.61 | $21.07 | 53,141 |
| 2020-03-09 | $21.86 | $22.27 | $21.62 | $21.82 | $21.27 | 34,413 |
| 2020-03-06 | $22.25 | $22.46 | $22.17 | $22.42 | $21.86 | 139,256 |
| 2020-03-05 | $22.32 | $22.56 | $22.20 | $22.39 | $21.83 | 163,374 |
| 2020-03-04 | $21.99 | $22.29 | $21.82 | $22.19 | $21.63 | 58,820 |
| 2020-03-03 | $21.72 | $22.01 | $21.62 | $21.83 | $21.28 | 116,520 |
| 2020-03-02 | $21.36 | $21.71 | $21.21 | $21.65 | $21.11 | 73,026 |
| 2020-02-28 | $20.76 | $21.35 | $20.49 | $20.97 | $20.44 | 70,458 |
| 2020-02-27 | $21.41 | $21.46 | $21.18 | $21.18 | $20.65 | 62,299 |
| 2020-02-26 | $21.71 | $21.81 | $21.46 | $21.61 | $21.07 | 30,843 |
| 2020-02-25 | $22.05 | $22.10 | $21.75 | $21.75 | $21.21 | 53,677 |
| 2020-02-24 | $22.14 | $22.41 | $22.06 | $22.34 | $21.78 | 18,237 |
| 2020-02-21 | $23.20 | $23.28 | $23.16 | $23.19 | $22.61 | 34,729 |
| 2020-02-20 | $22.99 | $23.22 | $22.99 | $23.18 | $22.60 | 11,151 |
| 2020-02-19 | $23.03 | $23.22 | $23.02 | $23.18 | $22.60 | 25,890 |
| 2020-02-18 | $22.91 | $22.97 | $22.88 | $22.90 | $22.33 | 14,224 |
| 2020-02-14 | $22.98 | $23.04 | $22.89 | $22.90 | $22.33 | 12,680 |
| 2020-02-13 | $22.74 | $22.97 | $22.74 | $22.87 | $22.30 | 14,726 |
| 2020-02-12 | $22.76 | $23.00 | $22.73 | $22.86 | $22.29 | 24,169 |
| 2020-02-11 | $22.91 | $23.05 | $22.83 | $22.94 | $22.37 | 21,877 |
| 2020-02-10 | $22.73 | $22.86 | $22.71 | $22.86 | $22.29 | 22,685 |
| 2020-02-07 | $22.82 | $22.95 | $22.73 | $22.78 | $22.21 | 9,470 |
| 2020-02-06 | $22.97 | $23.14 | $22.94 | $23.12 | $22.54 | 44,932 |
| 2020-02-05 | $22.93 | $23.00 | $22.87 | $23.00 | $22.42 | 15,502 |
| 2020-02-04 | $23.00 | $23.00 | $22.86 | $22.90 | $22.33 | 17,339 |
| 2020-02-03 | $22.83 | $22.93 | $22.79 | $22.87 | $22.30 | 21,774 |
| 2020-01-31 | $22.69 | $22.78 | $22.62 | $22.69 | $22.12 | 29,128 |
| 2020-01-30 | $22.79 | $22.96 | $22.79 | $22.92 | $22.35 | 19,023 |
| 2020-01-29 | $22.80 | $22.90 | $22.80 | $22.83 | $22.26 | 15,683 |
| 2020-01-28 | $22.84 | $23.05 | $22.78 | $23.00 | $22.42 | 34,223 |
| 2020-01-27 | $22.91 | $22.99 | $22.91 | $22.95 | $22.38 | 15,609 |
| 2020-01-24 | $23.50 | $23.54 | $23.40 | $23.43 | $22.84 | 28,761 |
| 2020-01-23 | $23.19 | $23.25 | $23.13 | $23.22 | $22.64 | 17,806 |
| 2020-01-22 | $23.46 | $23.51 | $23.34 | $23.43 | $22.84 | 12,647 |
| 2020-01-21 | $23.44 | $23.63 | $23.44 | $23.51 | $22.92 | 43,877 |
| 2020-01-17 | $23.52 | $23.57 | $23.46 | $23.55 | $22.96 | 22,796 |
| 2020-01-16 | $23.60 | $23.72 | $23.59 | $23.66 | $23.07 | 29,353 |
| 2020-01-15 | $23.83 | $23.98 | $23.82 | $23.90 | $23.30 | 22,805 |
| 2020-01-14 | $23.86 | $23.88 | $23.79 | $23.83 | $23.23 | 15,264 |
| 2020-01-13 | $23.88 | $24.00 | $23.77 | $23.86 | $23.26 | 80,835 |
| 2020-01-10 | $23.89 | $24.02 | $23.87 | $24.01 | $23.41 | 60,078 |
| 2020-01-09 | $23.80 | $23.87 | $23.73 | $23.83 | $23.23 | 43,599 |
| 2020-01-08 | $23.64 | $23.73 | $23.61 | $23.69 | $23.10 | 16,632 |
| 2020-01-07 | $23.62 | $23.64 | $23.55 | $23.61 | $23.02 | 30,283 |
| 2020-01-06 | $23.65 | $23.85 | $23.61 | $23.82 | $23.22 | 41,042 |
| 2020-01-03 | $23.41 | $23.70 | $23.41 | $23.64 | $23.05 | 36,158 |
| 2020-01-02 | $23.74 | $23.74 | $23.63 | $23.69 | $23.10 | 30,830 |
| 2019-12-31 | $24.05 | $24.05 | $23.73 | $23.89 | $23.29 | 14,402 |
| 2019-12-30 | $23.93 | $23.93 | $23.79 | $23.84 | $23.24 | 16,491 |
| 2019-12-27 | $23.90 | $23.95 | $23.84 | $23.88 | $23.28 | 34,209 |
| 2019-12-26 | $23.75 | $23.84 | $23.65 | $23.84 | $23.24 | 22,261 |
| 2019-12-24 | $23.69 | $23.79 | $23.68 | $23.76 | $23.17 | 17,572 |
| 2019-12-23 | $23.74 | $23.79 | $23.69 | $23.79 | $23.19 | 135,241 |
| 2019-12-20 | $23.63 | $23.74 | $23.59 | $23.72 | $23.13 | 626,475 |
| 2019-12-19 | $23.23 | $23.39 | $23.19 | $23.31 | $22.73 | 287,148 |
| 2019-12-18 | $23.09 | $23.14 | $22.98 | $23.03 | $22.45 | 40,234 |
| 2019-12-17 | $23.03 | $23.03 | $22.86 | $22.86 | $22.29 | 23,052 |
| 2019-12-16 | $23.09 | $23.23 | $23.05 | $23.17 | $22.59 | 50,165 |
| 2019-12-13 | $22.92 | $22.93 | $22.75 | $22.83 | $22.26 | 27,281 |
| 2019-12-12 | $22.97 | $23.02 | $22.75 | $22.84 | $22.27 | 61,729 |
| 2019-12-11 | $22.88 | $23.17 | $22.88 | $23.08 | $22.50 | 30,939 |
| 2019-12-10 | $22.84 | $23.08 | $22.80 | $22.91 | $22.34 | 36,954 |
| 2019-12-09 | $23.08 | $23.08 | $22.90 | $22.95 | $22.38 | 29,907 |
| 2019-12-06 | $23.08 | $23.20 | $23.06 | $23.16 | $22.58 | 17,044 |
| 2019-12-05 | $23.08 | $23.09 | $22.98 | $23.02 | $22.44 | 17,565 |
| 2019-12-04 | $23.45 | $23.46 | $23.27 | $23.32 | $22.74 | 14,592 |
| 2019-12-03 | $23.20 | $23.26 | $23.09 | $23.26 | $22.68 | 17,390 |
| 2019-12-02 | $22.99 | $23.02 | $22.83 | $22.87 | $22.30 | 26,515 |
| 2019-11-29 | $23.23 | $23.36 | $23.23 | $23.34 | $22.76 | 15,131 |
| 2019-11-27 | $23.15 | $23.27 | $23.13 | $23.25 | $22.67 | 11,773 |
| 2019-11-26 | $23.10 | $23.29 | $23.10 | $23.26 | $22.68 | 15,865 |
| 2019-11-25 | $22.82 | $22.89 | $22.77 | $22.85 | $22.28 | 33,592 |
| 2019-11-22 | $22.89 | $22.93 | $22.79 | $22.83 | $22.26 | 21,175 |
| 2019-11-21 | $23.19 | $23.19 | $23.06 | $23.09 | $22.51 | 24,617 |
| 2019-11-20 | $23.39 | $23.46 | $23.29 | $23.34 | $22.76 | 10,485 |
| 2019-11-19 | $23.50 | $23.65 | $23.44 | $23.49 | $22.90 | 6,963 |
| 2019-11-18 | $23.40 | $23.58 | $23.40 | $23.55 | $22.96 | 14,362 |
| 2019-11-15 | $23.27 | $23.47 | $23.26 | $23.41 | $22.82 | 18,337 |
| 2019-11-14 | $23.02 | $23.33 | $23.02 | $23.23 | $22.65 | 9,689 |
| 2019-11-13 | $23.19 | $23.31 | $23.16 | $23.27 | $22.69 | 8,539 |
| 2019-11-12 | $23.23 | $23.30 | $23.08 | $23.20 | $22.62 | 10,154 |
| 2019-11-11 | $23.33 | $23.42 | $23.29 | $23.35 | $22.77 | 28,278 |
| 2019-11-08 | $23.48 | $23.57 | $23.46 | $23.50 | $22.91 | 8,830 |
| 2019-11-07 | $23.66 | $23.66 | $23.51 | $23.58 | $22.99 | 13,134 |
| 2019-11-06 | $23.71 | $23.74 | $23.65 | $23.70 | $23.11 | 12,388 |
| 2019-11-05 | $23.28 | $23.35 | $23.25 | $23.28 | $22.70 | 22,426 |
| 2019-11-04 | $23.55 | $23.60 | $23.40 | $23.44 | $22.85 | 9,359 |
| 2019-11-01 | $23.71 | $23.71 | $23.34 | $23.38 | $22.79 | 7,034 |
| 2019-10-31 | $23.82 | $23.82 | $23.63 | $23.71 | $23.12 | 359,616 |
| 2019-10-30 | $23.21 | $23.37 | $23.18 | $23.37 | $22.78 | 19,972 |
| 2019-10-29 | $22.69 | $22.97 | $22.69 | $22.94 | $22.37 | 9,992 |
| 2019-10-28 | $22.97 | $23.10 | $22.97 | $23.04 | $22.46 | 11,398 |
| 2019-10-25 | $22.99 | $23.06 | $22.91 | $23.01 | $22.43 | 20,944 |
| 2019-10-24 | $23.11 | $23.14 | $23.06 | $23.11 | $22.53 | 9,162 |
| 2019-10-23 | $22.92 | $23.05 | $22.90 | $23.05 | $22.47 | 14,744 |
| 2019-10-22 | $23.28 | $23.32 | $23.14 | $23.23 | $22.65 | 73,320 |
| 2019-10-21 | $23.42 | $23.47 | $23.25 | $23.26 | $22.68 | 23,328 |
| 2019-10-18 | $23.61 | $23.64 | $23.48 | $23.59 | $23.00 | 9,507 |
| 2019-10-17 | $23.64 | $23.68 | $23.60 | $23.63 | $23.04 | 9,564 |
| 2019-10-16 | $23.45 | $23.49 | $23.38 | $23.43 | $22.84 | 808,603 |
| 2019-10-15 | $23.21 | $23.45 | $23.17 | $23.39 | $22.80 | 3,067,689 |
| 2019-10-14 | $23.03 | $23.22 | $22.95 | $23.18 | $22.60 | 944,653 |
| 2019-10-11 | $22.81 | $22.95 | $22.71 | $22.87 | $22.30 | 7,414 |
| 2019-10-10 | $23.03 | $23.16 | $22.96 | $23.06 | $22.48 | 3,343 |
| 2019-10-09 | $23.41 | $23.58 | $23.35 | $23.43 | $22.84 | 8,738 |
| 2019-10-08 | $23.33 | $23.33 | $23.17 | $23.26 | $22.68 | 10,933 |
| 2019-10-07 | $23.29 | $23.40 | $23.17 | $23.21 | $22.63 | 4,100 |
| 2019-10-04 | $23.18 | $23.42 | $23.18 | $23.21 | $22.63 | 4,277 |
| 2019-10-03 | $23.02 | $23.05 | $22.91 | $22.96 | $22.39 | 10,437 |
| 2019-10-02 | $23.01 | $23.01 | $22.84 | $22.96 | $22.39 | 1,324 |
| 2019-10-01 | $23.26 | $23.44 | $23.26 | $23.44 | $22.85 | 7,228 |
| 2019-09-30 | $23.56 | $23.69 | $23.52 | $23.56 | $22.97 | 1,887 |
| 2019-09-27 | $23.65 | $23.65 | $23.52 | $23.61 | $23.02 | 3,337 |
| 2019-09-26 | $23.46 | $23.53 | $23.45 | $23.48 | $22.89 | 2,191 |
| 2019-09-25 | $23.61 | $23.63 | $23.41 | $23.42 | $22.83 | 3,613 |
| 2019-09-24 | $23.63 | $23.90 | $23.63 | $23.90 | $23.30 | 7,409 |
| 2019-09-23 | $23.74 | $23.74 | $23.55 | $23.63 | $23.04 | 3,136 |
| 2019-09-20 | $23.61 | $23.67 | $23.58 | $23.67 | $23.08 | 9,704 |
| 2019-09-19 | $23.82 | $23.85 | $23.78 | $23.81 | $23.21 | 2,201 |
| 2019-09-18 | $24.00 | $24.18 | $24.00 | $24.11 | $23.51 | 12,394 |
| 2019-09-17 | $24.20 | $24.39 | $24.17 | $24.39 | $23.78 | 7,834 |
| 2019-09-16 | $23.90 | $23.90 | $23.71 | $23.71 | $23.12 | 5,005 |
| 2019-09-13 | $24.18 | $24.29 | $24.18 | $24.28 | $23.67 | 2,431 |
| 2019-09-12 | $24.36 | $24.51 | $24.36 | $24.49 | $23.88 | 3,932 |
| 2019-09-11 | $24.31 | $24.55 | $24.31 | $24.54 | $23.93 | 2,583 |
| 2019-09-10 | $24.00 | $24.31 | $24.00 | $24.25 | $23.64 | 3,157 |
| 2019-09-09 | $24.77 | $24.77 | $24.57 | $24.58 | $23.96 | 3,134 |
| 2019-09-06 | $25.11 | $25.16 | $25.11 | $25.16 | $24.53 | 3,129 |
| 2019-09-05 | $25.48 | $25.49 | $25.22 | $25.27 | $24.64 | 7,226 |
| 2019-09-04 | $25.56 | $25.73 | $25.56 | $25.68 | $25.04 | 7,284 |
| 2019-09-03 | $25.50 | $25.51 | $25.40 | $25.51 | $24.87 | 2,092 |
| 2019-08-30 | $25.19 | $25.25 | $25.12 | $25.22 | $24.59 | 6,828 |
| 2019-08-29 | $25.24 | $25.32 | $25.21 | $25.32 | $24.69 | 6,218 |
| 2019-08-28 | $25.18 | $25.25 | $25.14 | $25.19 | $24.56 | 11,816 |
| 2019-08-27 | $24.96 | $25.12 | $24.93 | $25.10 | $24.47 | 19,627 |
| 2019-08-26 | $24.72 | $24.72 | $24.66 | $24.66 | $24.04 | 1,611 |
| 2019-08-23 | $24.43 | $24.59 | $24.43 | $24.56 | $23.95 | 2,354 |
| 2019-08-22 | $24.38 | $24.53 | $24.38 | $24.53 | $23.92 | 2,723 |
| 2019-08-21 | $24.75 | $24.77 | $24.72 | $24.75 | $24.13 | 1,654 |
| 2019-08-20 | $24.58 | $24.58 | $24.42 | $24.46 | $23.85 | 7,295 |
| 2019-08-19 | $24.53 | $24.54 | $24.48 | $24.52 | $23.91 | 5,005 |
| 2019-08-16 | $24.36 | $24.46 | $24.36 | $24.43 | $23.81 | 3,091 |
| 2019-08-15 | $24.49 | $24.55 | $24.39 | $24.47 | $23.86 | 9,204 |
| 2019-08-14 | $24.05 | $24.21 | $24.03 | $24.15 | $23.55 | 10,357 |
| 2019-08-13 | $24.22 | $24.44 | $24.14 | $24.28 | $23.67 | 4,192 |
| 2019-08-12 | $24.39 | $24.40 | $24.33 | $24.36 | $23.75 | 7,187 |
| 2019-08-09 | $24.37 | $24.44 | $24.33 | $24.39 | $23.78 | 7,123 |
| 2019-08-08 | $24.46 | $24.53 | $24.46 | $24.46 | $23.85 | 2,462 |
| 2019-08-07 | $24.23 | $24.31 | $24.03 | $24.16 | $23.56 | 5,577 |
| 2019-08-06 | $23.96 | $24.04 | $23.83 | $23.96 | $23.36 | 10,897 |
| 2019-08-05 | $23.16 | $23.25 | $23.05 | $23.16 | $22.58 | 8,677 |
| 2019-08-02 | $23.65 | $23.65 | $23.37 | $23.44 | $22.85 | 10,154 |
| 2019-08-01 | $23.62 | $23.75 | $23.51 | $23.62 | $23.03 | 12,246 |
| 2019-07-31 | $23.41 | $23.47 | $23.24 | $23.32 | $22.74 | 42,266 |
| 2019-07-30 | $23.76 | $23.85 | $23.69 | $23.74 | $23.15 | 2,864 |
| 2019-07-29 | $24.00 | $24.00 | $23.97 | $23.97 | $23.37 | 976 |
| 2019-07-26 | $23.52 | $23.70 | $23.45 | $23.70 | $23.11 | 3,534 |
| 2019-07-25 | $23.59 | $23.62 | $23.57 | $23.57 | $22.98 | 5,522 |
| 2019-07-24 | $23.68 | $23.73 | $23.63 | $23.73 | $23.14 | 3,235 |
| 2019-07-23 | $24.15 | $24.15 | $24.01 | $24.11 | $23.51 | 2,919 |
| 2019-07-22 | $23.89 | $24.05 | $23.89 | $24.05 | $23.45 | 2,816 |
| 2019-07-19 | $23.94 | $23.94 | $23.80 | $23.80 | $23.20 | 1,437 |
| 2019-07-18 | $23.95 | $24.12 | $23.92 | $24.12 | $23.52 | 2,915 |
| 2019-07-17 | $24.13 | $24.22 | $24.04 | $24.13 | $23.53 | 2,455 |
| 2019-07-16 | $23.94 | $23.98 | $23.90 | $23.94 | $23.34 | 8,737 |
| 2019-07-15 | $23.96 | $23.96 | $23.95 | $23.95 | $23.35 | 1,400 |
| 2019-07-12 | $23.81 | $23.94 | $23.80 | $23.92 | $23.32 | 2,267 |
| 2019-07-11 | $23.97 | $23.97 | $23.85 | $23.90 | $23.30 | 4,754 |
| 2019-07-10 | $24.02 | $24.06 | $23.96 | $24.03 | $23.43 | 6,927 |
| 2019-07-09 | $23.88 | $23.99 | $23.88 | $23.92 | $23.32 | 4,672 |
| 2019-07-08 | $24.19 | $24.29 | $24.06 | $24.07 | $23.47 | 10,007 |
| 2019-07-05 | $24.11 | $24.16 | $24.11 | $24.14 | $23.54 | 2,621 |
| 2019-07-03 | $24.57 | $24.57 | $24.53 | $24.55 | $23.94 | 1,387 |
| 2019-07-02 | $24.30 | $24.48 | $24.30 | $24.42 | $23.81 | 87,131 |
| 2019-07-01 | $24.08 | $24.09 | $23.94 | $23.99 | $23.39 | 57,400 |
| 2019-06-28 | $24.07 | $24.07 | $23.91 | $24.07 | $23.47 | 59,256 |
| 2019-06-27 | $23.67 | $23.78 | $23.67 | $23.72 | $23.13 | 63,583 |
| 2019-06-26 | $23.89 | $23.89 | $23.69 | $23.69 | $23.10 | 21,234 |
| 2019-06-25 | $24.32 | $24.32 | $24.15 | $24.20 | $23.59 | 11,069 |
| 2019-06-24 | $24.35 | $24.45 | $24.32 | $24.39 | $23.78 | 53,543 |
| 2019-06-21 | $24.08 | $24.26 | $24.08 | $24.26 | $23.65 | 2,270 |
| 2019-06-20 | $24.23 | $24.23 | $24.03 | $24.10 | $23.50 | 2,594 |
| 2019-06-19 | $23.88 | $24.04 | $23.74 | $24.03 | $23.43 | 4,890 |
| 2019-06-18 | $24.18 | $24.18 | $24.01 | $24.04 | $23.44 | 15,965 |
| 2019-06-17 | $24.17 | $24.21 | $24.17 | $24.17 | $23.56 | 1,163 |
| 2019-06-14 | $23.96 | $24.15 | $23.96 | $24.15 | $23.55 | 2,189 |
| 2019-06-13 | $24.29 | $24.30 | $24.29 | $24.30 | $23.69 | 840 |
| 2019-06-12 | $24.29 | $24.29 | $24.15 | $24.15 | $23.55 | 1,837 |
| 2019-06-11 | $24.02 | $24.13 | $24.00 | $24.04 | $23.44 | 12,728 |
| 2019-06-10 | $23.89 | $23.92 | $23.85 | $23.89 | $23.29 | 2,185 |
| 2019-06-07 | $23.89 | $23.92 | $23.87 | $23.92 | $23.32 | 3,633 |
| 2019-06-06 | $23.56 | $23.64 | $23.54 | $23.64 | $23.05 | 12,283 |
| 2019-06-05 | $23.51 | $23.55 | $23.47 | $23.49 | $22.90 | 6,362 |
| 2019-06-04 | $23.32 | $23.32 | $23.25 | $23.30 | $22.72 | 6,504 |
| 2019-06-03 | $23.31 | $23.48 | $23.24 | $23.48 | $22.89 | 6,284 |
| 2019-05-31 | $22.93 | $23.14 | $22.93 | $23.14 | $22.56 | 6,590 |
| 2019-05-30 | $23.21 | $23.36 | $23.21 | $23.36 | $22.78 | 7,371 |
| 2019-05-29 | $22.78 | $22.86 | $22.78 | $22.84 | $22.27 | 16,153 |
| 2019-05-28 | $23.18 | $23.21 | $23.09 | $23.12 | $22.54 | 30,618 |
| 2019-05-24 | $23.17 | $23.20 | $23.08 | $23.16 | $22.58 | 240,984 |
| 2019-05-23 | $22.71 | $22.88 | $22.70 | $22.86 | $22.29 | 381,524 |
| 2019-05-22 | $22.59 | $22.72 | $22.59 | $22.62 | $22.05 | 157,817 |
| 2019-05-21 | $22.44 | $22.50 | $22.30 | $22.50 | $21.94 | 111,983 |
| 2019-05-20 | $22.54 | $22.70 | $22.54 | $22.70 | $22.13 | 70,989 |
| 2019-05-17 | $22.89 | $22.96 | $22.89 | $22.96 | $22.39 | 1,366 |
| 2019-05-16 | $22.87 | $22.87 | $22.79 | $22.83 | $22.26 | 2,151 |
| 2019-05-15 | $22.45 | $22.67 | $22.45 | $22.67 | $22.10 | 7,221 |
| 2019-05-14 | $22.33 | $22.40 | $22.28 | $22.34 | $21.78 | 11,509 |
| 2019-05-13 | $22.21 | $22.33 | $22.20 | $22.28 | $21.72 | 21,283 |
| 2019-05-10 | $22.19 | $22.24 | $22.17 | $22.21 | $21.65 | 9,807 |
| 2019-05-09 | $22.20 | $22.22 | $22.07 | $22.19 | $21.63 | 4,871 |
| 2019-05-08 | $22.10 | $22.11 | $22.02 | $22.11 | $21.56 | 7,419 |
| 2019-05-07 | $22.24 | $22.24 | $21.96 | $22.06 | $21.51 | 8,161 |
| 2019-05-06 | $22.04 | $22.24 | $22.04 | $22.22 | $21.66 | 6,083 |
| 2019-05-03 | $22.04 | $22.15 | $21.99 | $22.15 | $21.60 | 4,633 |
| 2019-05-02 | $22.09 | $22.09 | $21.86 | $21.95 | $21.40 | 6,192 |
| 2019-05-01 | $21.94 | $21.95 | $21.94 | $21.95 | $21.40 | 1,539 |
| 2019-04-30 | $21.80 | $22.15 | $21.75 | $22.00 | $21.45 | 19,681 |
| 2019-04-29 | $21.09 | $21.12 | $20.94 | $21.12 | $20.59 | 10,709 |
| 2019-04-26 | $21.02 | $21.22 | $21.02 | $21.11 | $20.58 | 9,815 |
| 2019-04-25 | $20.86 | $21.05 | $20.86 | $21.04 | $20.51 | 4,418 |
| 2019-04-24 | $20.84 | $21.00 | $20.75 | $20.90 | $20.38 | 9,196 |
| 2019-04-23 | $21.02 | $21.18 | $20.99 | $21.15 | $20.62 | 16,371 |
| 2019-04-22 | $21.09 | $21.10 | $21.01 | $21.01 | $20.48 | 1,597 |
| 2019-04-18 | $20.83 | $21.16 | $20.83 | $21.07 | $20.44 | 7,074 |
| 2019-04-17 | $20.87 | $21.09 | $20.87 | $21.01 | $20.38 | 2,487 |
| 2019-04-16 | $20.95 | $21.04 | $20.77 | $20.89 | $20.26 | 6,905 |
| 2019-04-15 | $21.19 | $21.19 | $21.07 | $21.15 | $20.52 | 10,970 |
| 2019-04-12 | $20.99 | $21.42 | $20.96 | $21.21 | $20.58 | 4,825 |
| 2019-04-11 | $21.44 | $21.44 | $21.26 | $21.26 | $20.63 | 4,117 |
| 2019-04-10 | $21.40 | $21.45 | $21.39 | $21.40 | $20.76 | 2,468 |
| 2019-04-09 | $21.23 | $21.32 | $21.23 | $21.29 | $20.66 | 10,758 |
| 2019-04-08 | $21.05 | $21.11 | $21.05 | $21.07 | $20.44 | 3,139 |
| 2019-04-05 | $20.99 | $21.02 | $20.89 | $20.95 | $20.33 | 6,089 |
| 2019-04-04 | $20.95 | $21.04 | $20.95 | $21.02 | $20.39 | 3,712 |
| 2019-04-03 | $21.00 | $21.01 | $20.93 | $20.93 | $20.31 | 1,710 |
| 2019-04-02 | $21.05 | $21.05 | $20.89 | $20.95 | $20.33 | 11,776 |
| 2019-04-01 | $21.15 | $21.15 | $21.05 | $21.05 | $20.42 | 2,288 |
| 2019-03-29 | $20.88 | $21.07 | $20.88 | $20.99 | $20.37 | 3,744 |
| 2019-03-28 | $20.85 | $21.04 | $20.79 | $20.79 | $20.17 | 3,956 |
| 2019-03-27 | $20.63 | $20.97 | $20.63 | $20.71 | $20.09 | 352,963 |
| 2019-03-26 | $20.71 | $20.85 | $20.61 | $20.61 | $20.00 | 502,954 |
| 2019-03-25 | $20.62 | $20.63 | $20.49 | $20.49 | $19.88 | 503,190 |
| 2019-03-22 | $20.23 | $20.23 | $20.23 | $20.23 | $19.63 | 500,000 |
| 2019-03-21 | $20.30 | $20.30 | $20.23 | $20.23 | $19.63 | 378,385 |
| 2019-03-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.16 | 500,000 |
| 2019-03-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.16 | 424,669 |
| 2019-03-18 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 359,753 |
| 2019-03-15 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 500,000 |
| 2019-03-14 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 300,005 |
| 2019-03-13 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 263 |
| 2019-03-12 | $19.27 | $19.27 | $19.27 | $19.27 | $18.70 | 156 |
| 2019-03-11 | $19.55 | $19.55 | $19.55 | $19.55 | $18.97 | 0 |
| 2019-03-08 | $19.55 | $19.55 | $19.55 | $19.55 | $18.97 | 444 |
| 2019-03-07 | $19.14 | $19.14 | $19.14 | $19.14 | $18.57 | 0 |
| 2019-03-06 | $19.14 | $19.14 | $19.14 | $19.14 | $18.57 | 0 |
| 2019-03-05 | $19.13 | $19.14 | $18.92 | $19.14 | $18.57 | 762 |
| 2019-03-04 | $19.10 | $19.14 | $18.65 | $18.65 | $18.09 | 1,172 |
| 2019-03-01 | $18.51 | $18.51 | $18.51 | $18.51 | $17.96 | 0 |
| 2019-02-28 | $18.51 | $18.51 | $18.51 | $18.51 | $17.96 | 7,031 |
| 2019-02-27 | $18.65 | $18.75 | $18.44 | $18.44 | $17.89 | 41,914 |
| 2019-02-26 | $20.35 | $20.35 | $20.19 | $20.19 | $19.59 | 300 |
| 2019-02-25 | $20.75 | $20.75 | $20.67 | $20.67 | $20.05 | 2,416 |
| 2019-02-22 | $20.56 | $20.56 | $20.56 | $20.56 | $19.94 | 108 |
| 2019-02-20 | $20.56 | $20.56 | $20.56 | $20.56 | $19.95 | 0 |
| 2019-02-15 | $20.56 | $20.56 | $20.56 | $20.56 | $19.95 | 183 |
| 2019-02-14 | $20.56 | $20.56 | $20.56 | $20.56 | $19.95 | 351 |
| 2019-02-13 | $20.72 | $20.80 | $20.72 | $20.80 | $20.18 | 500 |
| 2019-02-12 | $20.13 | $20.13 | $20.13 | $20.13 | $19.53 | 0 |
| 2019-02-11 | $20.13 | $20.13 | $20.13 | $20.13 | $19.53 | 5 |
| 2019-02-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.53 | 956 |
| 2019-02-07 | $20.45 | $20.45 | $20.18 | $20.18 | $19.58 | 1,260 |
| 2019-02-06 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 864 |
| 2019-02-05 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 0 |
| 2019-02-04 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 0 |
| 2019-02-01 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 0 |
| 2019-01-31 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 0 |
| 2019-01-30 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 0 |
| 2019-01-29 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 30 |
| 2019-01-28 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 44 |
| 2019-01-25 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 95 |
| 2019-01-24 | $19.24 | $19.24 | $19.24 | $19.24 | $18.67 | 137 |
| 2019-01-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.24 | 2 |
| 2019-01-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.24 | 265 |
| 2019-01-18 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 10 |
| 2019-01-17 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 393 |
| 2019-01-16 | $20.08 | $20.08 | $20.08 | $20.08 | $19.48 | 0 |
| 2019-01-15 | $20.15 | $20.15 | $20.08 | $20.08 | $19.48 | 484 |
| 2019-01-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.60 | 100 |
| 2019-01-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 20 |
| 2019-01-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 0 |
| 2019-01-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 12 |
| 2019-01-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 0 |
| 2019-01-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 0 |
| 2019-01-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 0 |
| 2019-01-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 193 |
| 2019-01-02 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 193 |
| 2018-12-31 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 19 |
| 2018-12-28 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 10 |
| 2018-12-27 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 0 |
| 2018-12-26 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 0 |
| 2018-12-24 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 36 |
| 2018-12-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 0 |
| 2018-12-20 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 127 |
| 2018-12-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.99 | 36 |
| 2018-12-18 | $20.60 | $20.60 | $20.60 | $20.60 | $19.99 | 378 |
| 2018-12-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 21 |
| 2018-12-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 604 |
| 2018-12-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.01 | 1,155 |
| 2018-12-12 | $21.15 | $21.15 | $21.15 | $21.15 | $20.52 | 0 |
| 2018-12-11 | $21.15 | $21.15 | $21.15 | $21.15 | $20.52 | 0 |
| 2018-12-10 | $21.15 | $21.15 | $21.15 | $21.15 | $20.52 | 40 |
| 2018-12-07 | $21.15 | $21.15 | $21.15 | $21.15 | $20.52 | 0 |
| 2018-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $20.52 | 1,140 |
| 2018-12-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 0 |
| 2018-12-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 0 |
| 2018-11-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 0 |
| 2018-11-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 32 |
| 2018-11-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 61 |
| 2018-11-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 10 |
| 2018-11-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.18 | 129 |
| 2018-11-23 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 196 |
| 2018-11-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.15 | 3 |
| 2018-11-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.15 | 7 |
| 2018-11-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.15 | 140 |
| 2018-11-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.62 | 331 |
| 2018-11-15 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 1 |
| 2018-11-14 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 30 |
| 2018-11-13 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 605 |
| 2018-11-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.08 | 274 |
| 2018-11-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.09 | 8 |
| 2018-11-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.09 | 0 |
| 2018-11-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.09 | 19 |
| 2018-11-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.09 | 166 |
| 2018-11-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.25 | 103 |
| 2018-11-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.25 | 1,282 |
| 2018-11-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.57 | 15 |
| 2018-10-31 | $21.20 | $21.20 | $21.20 | $21.20 | $20.57 | 0 |
| 2018-10-30 | $21.20 | $21.20 | $21.20 | $21.20 | $20.57 | 97 |
| 2018-10-29 | $21.20 | $21.20 | $21.20 | $21.20 | $20.57 | 45 |
| 2018-10-26 | $21.20 | $21.20 | $21.20 | $21.20 | $20.57 | 209 |
| 2018-10-25 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 38 |
| 2018-10-24 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 153 |
| 2018-10-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 9,400 |
| 2018-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2018-10-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 97 |
| 2018-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2018-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2018-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2018-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 200 |
| 2018-10-12 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 18 |
| 2018-10-11 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 49 |
| 2018-10-10 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 200 |
| 2018-10-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 400 |
| 2018-10-08 | $22.60 | $22.60 | $22.60 | $22.60 | $21.93 | 0 |
| 2018-10-05 | $22.60 | $22.60 | $22.60 | $22.60 | $21.93 | 13 |
| 2018-10-04 | $22.60 | $22.60 | $22.60 | $22.60 | $21.93 | 57 |
| 2018-10-03 | $22.60 | $22.60 | $22.60 | $22.60 | $21.93 | 0 |
| 2018-10-02 | $22.60 | $22.60 | $22.60 | $22.60 | $21.93 | 200 |
| 2018-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 1,183 |
| 2018-09-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.07 | 309 |
| 2018-09-27 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 0 |
| 2018-09-26 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 0 |
| 2018-09-25 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 44 |
| 2018-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 0 |
| 2018-09-21 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 64 |
| 2018-09-20 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 28 |
| 2018-09-19 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 12 |
| 2018-09-18 | $22.49 | $22.49 | $22.49 | $22.49 | $21.82 | 200 |
| 2018-09-17 | $23.05 | $23.05 | $23.05 | $23.05 | $22.36 | 1,900 |
| 2018-09-14 | $23.02 | $23.02 | $23.02 | $23.02 | $22.33 | 0 |
| 2018-09-13 | $23.02 | $23.02 | $23.02 | $23.02 | $22.33 | 200 |
| 2018-09-12 | $22.71 | $23.20 | $22.71 | $23.15 | $22.46 | 600 |
| 2018-09-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 0 |
| 2018-09-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 22 |
| 2018-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 0 |
| 2018-09-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 200 |
| 2018-09-05 | $22.79 | $23.00 | $22.79 | $23.00 | $22.32 | 509 |
| 2018-09-04 | $22.92 | $22.92 | $22.92 | $22.92 | $22.24 | 100 |
| 2018-08-31 | $23.50 | $23.50 | $23.40 | $23.40 | $22.70 | 466 |
| 2018-08-30 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 0 |
| 2018-08-29 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 18 |
| 2018-08-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 36 |
| 2018-08-27 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 11 |
| 2018-08-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 0 |
| 2018-08-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 0 |
| 2018-08-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 100 |
| 2018-08-21 | $22.59 | $22.59 | $22.59 | $22.59 | $21.92 | 0 |
| 2018-08-20 | $22.59 | $22.59 | $22.59 | $22.59 | $21.92 | 7 |
| 2018-08-17 | $22.59 | $22.59 | $22.59 | $22.59 | $21.92 | 0 |
| 2018-08-16 | $22.59 | $22.59 | $22.59 | $22.59 | $21.92 | 100 |
| 2018-08-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 0 |
| 2018-08-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.12 | 200 |
| 2018-08-13 | $22.54 | $22.54 | $22.54 | $22.54 | $21.87 | 150 |
| 2018-08-10 | $23.10 | $23.10 | $23.10 | $23.10 | $22.41 | 0 |
| 2018-08-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.41 | 89 |
| 2018-08-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.41 | 400 |
| 2018-08-07 | $23.30 | $23.30 | $23.30 | $23.30 | $22.61 | 0 |
| 2018-08-06 | $23.30 | $23.30 | $23.30 | $23.30 | $22.61 | 0 |
| 2018-08-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.61 | 60 |
| 2018-08-02 | $23.30 | $23.30 | $23.30 | $23.30 | $22.61 | 8 |
| 2018-08-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.61 | 100 |
| 2018-07-31 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 0 |
| 2018-07-30 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 0 |
| 2018-07-27 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 9 |
| 2018-07-26 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 0 |
| 2018-07-25 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 97 |
| 2018-07-24 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 0 |
| 2018-07-23 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 95 |
| 2018-07-20 | $23.25 | $23.25 | $23.21 | $23.23 | $22.54 | 3,172 |
| 2018-07-19 | $23.11 | $23.11 | $23.11 | $23.11 | $22.42 | 0 |
| 2018-07-18 | $23.11 | $23.11 | $23.11 | $23.11 | $22.42 | 24 |
| 2018-07-17 | $23.11 | $23.11 | $23.11 | $23.11 | $22.42 | 4,800 |
| 2018-07-16 | $23.35 | $23.42 | $23.35 | $23.42 | $22.72 | 270 |
| 2018-07-13 | $23.17 | $23.17 | $23.17 | $23.17 | $22.48 | 0 |
| 2018-07-12 | $23.17 | $23.17 | $23.17 | $23.17 | $22.48 | 900 |
| 2018-07-11 | $23.23 | $23.23 | $23.23 | $23.23 | $22.54 | 452 |
| 2018-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.22 | 0 |
| 2018-07-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.22 | 0 |
| 2018-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.22 | 13 |
| 2018-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.22 | 0 |
| 2018-07-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.22 | 141 |
| 2018-07-02 | $22.42 | $22.42 | $22.38 | $22.38 | $21.71 | 702 |
| 2018-06-29 | $22.80 | $22.90 | $22.80 | $22.90 | $22.22 | 638 |
| 2018-06-28 | $22.40 | $22.40 | $22.35 | $22.35 | $21.68 | 830 |
| 2018-06-27 | $22.35 | $22.35 | $21.94 | $21.94 | $21.29 | 400 |
| 2018-06-26 | $22.40 | $22.54 | $22.40 | $22.54 | $21.87 | 2,623 |
| 2018-06-25 | $22.92 | $22.92 | $22.92 | $22.92 | $22.24 | 69 |
| 2018-06-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.24 | 0 |
| 2018-06-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.24 | 12 |
| 2018-06-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.24 | 200 |
| 2018-06-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.20 | 183 |
| 2018-06-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 0 |
| 2018-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 156 |
| 2018-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 0 |
| 2018-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 28 |
| 2018-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 0 |
| 2018-06-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 1,000 |
| 2018-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $21.93 | 0 |
| 2018-06-07 | $22.64 | $22.64 | $22.60 | $22.60 | $21.93 | 200 |
| 2018-06-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.08 | 0 |
| 2018-06-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.08 | 0 |
| 2018-06-04 | $22.76 | $22.76 | $22.76 | $22.76 | $22.08 | 200 |
| 2018-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 100 |
| 2018-05-31 | $23.15 | $23.15 | $23.15 | $23.15 | $22.46 | 3,701 |
| 2018-05-30 | $22.93 | $22.93 | $22.93 | $22.93 | $22.25 | 24 |
| 2018-05-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.25 | 400 |
| 2018-05-25 | $23.19 | $23.19 | $23.19 | $23.19 | $22.50 | 0 |
| 2018-05-24 | $23.19 | $23.19 | $23.19 | $23.19 | $22.50 | 0 |
| 2018-05-23 | $23.19 | $23.19 | $23.19 | $23.19 | $22.50 | 300 |
| 2018-05-22 | $22.98 | $22.98 | $22.98 | $22.98 | $22.30 | 0 |
| 2018-05-21 | $22.98 | $22.98 | $22.98 | $22.98 | $22.30 | 40 |
| 2018-05-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.30 | 0 |
| 2018-05-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.30 | 500 |
| 2018-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.41 | 106 |
| 2018-05-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.27 | 90 |
| 2018-05-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.27 | 200 |
| 2018-05-11 | $23.34 | $23.40 | $23.30 | $23.30 | $22.61 | 8,404 |
| 2018-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 0 |
| 2018-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 0 |
| 2018-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 200 |
| 2018-05-07 | $22.41 | $22.41 | $22.41 | $22.41 | $21.74 | 0 |
| 2018-05-04 | $22.41 | $22.41 | $22.41 | $22.41 | $21.74 | 0 |
| 2018-05-03 | $22.41 | $22.41 | $22.41 | $22.41 | $21.74 | 500 |
| 2018-05-02 | $22.65 | $22.65 | $22.65 | $22.65 | $21.98 | 21 |
| 2018-05-01 | $22.65 | $22.65 | $22.65 | $22.65 | $21.98 | 0 |
| 2018-04-30 | $22.65 | $22.65 | $22.65 | $22.65 | $21.98 | 0 |
| 2018-04-27 | $22.65 | $22.65 | $22.65 | $22.65 | $21.98 | 0 |
| 2018-04-26 | $22.65 | $22.65 | $22.65 | $22.65 | $21.98 | 200 |
| 2018-04-25 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 86 |
| 2018-04-23 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 50 |
| 2018-04-20 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-19 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-18 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-17 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-16 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-13 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-12 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-11 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 35 |
| 2018-04-09 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-06 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-05 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 0 |
| 2018-04-04 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 400 |
| 2018-04-03 | $22.32 | $22.32 | $22.32 | $22.32 | $21.55 | 130 |
| 2018-04-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.21 | 200 |
| 2018-03-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2018-03-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 200 |
| 2018-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2018-03-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 47 |
| 2018-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2018-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 45 |
| 2018-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 600 |
| 2018-03-20 | $21.40 | $21.40 | $21.40 | $21.40 | $20.66 | 50 |
| 2018-03-19 | $21.40 | $21.40 | $21.40 | $21.40 | $20.66 | 4,100 |
| 2018-03-16 | $21.51 | $21.51 | $21.51 | $21.51 | $20.77 | 33 |
| 2018-03-15 | $21.51 | $21.51 | $21.51 | $21.51 | $20.77 | 26 |
| 2018-03-14 | $21.70 | $21.70 | $21.51 | $21.51 | $20.77 | 850 |
| 2018-03-13 | $22.03 | $22.03 | $21.84 | $22.03 | $21.27 | 736 |
| 2018-03-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.08 | 772 |
| 2018-03-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.11 | 733 |
| 2018-03-08 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 0 |
| 2018-03-07 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 0 |
| 2018-03-06 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 700 |
| 2018-03-05 | $21.60 | $21.60 | $21.38 | $21.38 | $20.64 | 1,428 |
| 2018-03-02 | $21.17 | $21.22 | $21.17 | $21.22 | $20.49 | 12,117 |
| 2018-03-01 | $20.95 | $21.15 | $20.95 | $21.15 | $20.42 | 373 |
| 2018-02-28 | $23.05 | $23.05 | $23.05 | $23.05 | $22.25 | 20 |
| 2018-02-27 | $23.05 | $23.05 | $23.05 | $23.05 | $22.25 | 24 |
| 2018-02-26 | $23.05 | $23.05 | $23.05 | $23.05 | $22.25 | 1,312 |
| 2018-02-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.22 | 62 |
| 2018-02-22 | $22.15 | $22.15 | $21.98 | $21.98 | $21.22 | 645 |
| 2018-02-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.72 | 184 |
| 2018-02-20 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 0 |
| 2018-02-16 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 301 |
| 2018-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.16 | 405 |
| 2018-02-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.09 | 137 |
| 2018-02-13 | $22.65 | $22.65 | $22.65 | $22.65 | $21.87 | 150 |
| 2018-02-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 3,595 |
| 2018-02-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 0 |
| 2018-02-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 138 |
| 2018-02-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 96 |
| 2018-02-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 400 |
| 2018-02-05 | $23.18 | $23.18 | $23.18 | $23.18 | $22.38 | 348 |
| 2018-02-02 | $23.75 | $23.75 | $23.29 | $23.29 | $22.49 | 429 |
| 2018-02-01 | $23.80 | $23.80 | $23.80 | $23.80 | $22.98 | 100 |
| 2018-01-31 | $23.95 | $24.00 | $23.95 | $24.00 | $23.17 | 2,208 |
| 2018-01-30 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 0 |
| 2018-01-29 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 200 |
| 2018-01-26 | $23.80 | $23.80 | $23.80 | $23.80 | $22.98 | 0 |
| 2018-01-25 | $23.80 | $23.80 | $23.80 | $23.80 | $22.98 | 167 |
| 2018-01-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 0 |
| 2018-01-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 22 |
| 2018-01-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 0 |
| 2018-01-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 19 |
| 2018-01-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 74 |
| 2018-01-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 569 |
| 2018-01-16 | $23.55 | $23.80 | $23.55 | $23.80 | $22.98 | 472 |
| 2018-01-12 | $23.70 | $23.70 | $23.70 | $23.70 | $22.88 | 0 |
| 2018-01-11 | $23.70 | $23.70 | $23.70 | $23.70 | $22.88 | 392 |
| 2018-01-10 | $23.49 | $23.60 | $23.49 | $23.60 | $22.79 | 13,840 |
| 2018-01-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.10 | 28 |
| 2018-01-08 | $24.00 | $24.00 | $23.93 | $23.93 | $23.10 | 789 |
| 2018-01-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 26 |
| 2018-01-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-01-03 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 139 |
| 2018-01-02 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 80 |
| 2017-12-29 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 200 |
| 2017-12-28 | $23.45 | $23.45 | $23.45 | $23.45 | $22.64 | 380 |
| 2017-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $22.93 | 0 |
| 2017-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $22.93 | 114 |
| 2017-12-22 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 0 |
| 2017-12-21 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 0 |
| 2017-12-20 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 100 |
| 2017-12-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 461 |
| 2017-12-18 | $24.04 | $24.04 | $24.04 | $24.04 | $23.21 | 279 |
| 2017-12-15 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 0 |
| 2017-12-14 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 226 |
| 2017-12-13 | $23.70 | $23.70 | $23.70 | $23.70 | $22.88 | 255 |
| 2017-12-12 | $23.80 | $23.80 | $23.80 | $23.80 | $22.98 | 0 |
| 2017-12-11 | $23.80 | $23.80 | $23.80 | $23.80 | $22.98 | 305 |
| 2017-12-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.12 | 0 |
| 2017-12-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.12 | 37 |
| 2017-12-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.12 | 118 |
| 2017-12-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.12 | 0 |
| 2017-12-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.12 | 254 |
| 2017-12-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.12 | 13 |
| 2017-11-30 | $24.04 | $24.04 | $23.90 | $23.95 | $23.12 | 657 |
| 2017-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.69 | 302 |
| 2017-11-28 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 60 |
| 2017-11-27 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 0 |
| 2017-11-24 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 0 |
| 2017-11-22 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 0 |
| 2017-11-21 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 0 |
| 2017-11-20 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 500 |
| 2017-11-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.08 | 513 |
| 2017-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 10 |
| 2017-11-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 0 |
| 2017-11-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 0 |
| 2017-11-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 36 |
| 2017-11-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 0 |
| 2017-11-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 326 |
| 2017-11-08 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 0 |
| 2017-11-07 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 98 |
| 2017-11-06 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 23 |
| 2017-11-03 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 0 |
| 2017-11-02 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 57 |
| 2017-11-01 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 107 |
| 2017-10-31 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 0 |
| 2017-10-30 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 255 |
| 2017-10-27 | $22.70 | $22.70 | $22.70 | $22.70 | $21.92 | 99 |
| 2017-10-26 | $22.21 | $22.70 | $22.17 | $22.70 | $21.92 | 1,556 |
| 2017-10-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.81 | 1,098 |
| 2017-10-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.81 | 116 |
| 2017-10-23 | $21.65 | $21.65 | $21.65 | $21.65 | $20.90 | 0 |
| 2017-10-20 | $21.65 | $21.65 | $21.65 | $21.65 | $20.90 | 9,643 |
| 2017-10-19 | $21.88 | $21.88 | $21.73 | $21.74 | $20.99 | 21,773 |
| 2017-10-18 | $22.15 | $22.15 | $22.15 | $22.15 | $21.39 | 0 |
| 2017-10-17 | $22.15 | $22.15 | $22.15 | $22.15 | $21.39 | 626 |
| 2017-10-16 | $22.42 | $22.42 | $22.42 | $22.42 | $21.65 | 125 |
| 2017-10-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.05 | 0 |
| 2017-10-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.05 | 123 |
| 2017-10-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 100 |
| 2017-10-10 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 4 |
| 2017-10-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 100 |
| 2017-10-06 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-10-05 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 231 |
| 2017-10-04 | $21.36 | $21.36 | $21.36 | $21.36 | $20.62 | 0 |
| 2017-10-03 | $21.36 | $21.36 | $21.36 | $21.36 | $20.62 | 100 |
| 2017-10-02 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 43 |
| 2017-09-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 0 |
| 2017-09-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 0 |
| 2017-09-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 0 |
| 2017-09-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 200 |
| 2017-09-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.11 | 0 |
| 2017-09-22 | $21.87 | $21.87 | $21.87 | $21.87 | $21.11 | 0 |
| 2017-09-21 | $21.70 | $21.87 | $21.70 | $21.87 | $21.11 | 581 |
| 2017-09-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.07 | 80 |
| 2017-09-19 | $21.82 | $21.82 | $21.82 | $21.82 | $21.07 | 0 |
| 2017-09-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.07 | 0 |
| 2017-09-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.07 | 0 |
| 2017-09-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.07 | 200 |
| 2017-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.34 | 221 |
| 2017-09-12 | $22.10 | $22.27 | $22.10 | $22.27 | $21.50 | 1,000 |
| 2017-09-11 | $22.05 | $22.05 | $22.05 | $22.05 | $21.29 | 0 |
| 2017-09-08 | $22.05 | $22.05 | $22.05 | $22.05 | $21.29 | 0 |
| 2017-09-07 | $22.05 | $22.05 | $22.05 | $22.05 | $21.29 | 325 |
| 2017-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2017-09-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 192 |
| 2017-09-01 | $21.55 | $21.55 | $21.11 | $21.11 | $20.38 | 239 |
| 2017-08-31 | $21.07 | $21.07 | $21.07 | $21.07 | $20.34 | 0 |
| 2017-08-30 | $21.07 | $21.07 | $21.07 | $21.07 | $20.34 | 0 |
| 2017-08-29 | $21.07 | $21.07 | $21.07 | $21.07 | $20.34 | 0 |
| 2017-08-28 | $21.07 | $21.07 | $21.07 | $21.07 | $20.34 | 246 |
| 2017-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 19 |
| 2017-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 8 |
| 2017-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-08-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 4,086 |
| 2017-08-18 | $21.00 | $21.11 | $21.00 | $21.05 | $20.32 | 450 |
| 2017-08-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.03 | 300 |
| 2017-08-16 | $21.15 | $21.15 | $21.15 | $21.15 | $20.42 | 45 |
| 2017-08-15 | $21.15 | $21.15 | $21.15 | $21.15 | $20.42 | 404 |
| 2017-08-14 | $21.11 | $21.20 | $21.11 | $21.20 | $20.47 | 742 |
| 2017-08-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 0 |
| 2017-08-10 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 76 |
| 2017-08-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 0 |
| 2017-08-08 | $21.35 | $21.35 | $20.90 | $21.30 | $20.56 | 16,511 |
| 2017-08-07 | $21.40 | $21.40 | $21.40 | $21.40 | $20.66 | 0 |
| 2017-08-04 | $21.32 | $21.40 | $21.32 | $21.40 | $20.66 | 26,718 |
| 2017-08-03 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 0 |
| 2017-08-02 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 600 |
| 2017-08-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 0 |
| 2017-07-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 600 |
| 2017-07-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-07-27 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-07-26 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-07-25 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-07-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-07-21 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 0 |
| 2017-07-20 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 43 |
| 2017-07-19 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 3,387 |
| 2017-07-18 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 0 |
| 2017-07-17 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 0 |
| 2017-07-14 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 0 |
| 2017-07-13 | $21.45 | $21.45 | $21.45 | $21.45 | $20.71 | 270 |
| 2017-07-12 | $21.35 | $21.48 | $21.35 | $21.48 | $20.74 | 370 |
| 2017-07-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.18 | 0 |
| 2017-07-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.18 | 0 |
| 2017-07-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.18 | 0 |
| 2017-07-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.18 | 2 |
| 2017-07-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.18 | 415 |
| 2017-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 0 |
| 2017-05-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 620 |
| 2017-05-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.23 | 200 |
| 2017-05-18 | $20.59 | $20.59 | $20.59 | $20.59 | $19.88 | 0 |
| 2017-05-17 | $20.59 | $20.59 | $20.59 | $20.59 | $19.88 | 200 |
| 2017-05-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.13 | 200 |
| 2017-05-15 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 0 |
| 2017-05-12 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 0 |
| 2017-05-11 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 0 |
| 2017-05-10 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 0 |
| 2017-05-09 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 0 |
| 2017-05-08 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 27 |
| 2017-05-05 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 15 |
| 2017-05-04 | $20.06 | $20.06 | $20.06 | $20.06 | $19.37 | 200 |
| 2017-05-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.26 | 0 |
| 2017-05-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.26 | 200 |
| 2017-05-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.10 | 0 |
| 2017-04-28 | $19.78 | $19.78 | $19.78 | $19.78 | $19.10 | 844 |
| 2017-04-27 | $19.63 | $19.63 | $19.63 | $19.63 | $18.95 | 451 |
| 2017-04-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.10 | 0 |
| 2017-04-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.10 | 0 |
| 2017-04-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.10 | 156 |
| 2017-04-21 | $19.65 | $19.65 | $19.65 | $19.65 | $18.97 | 0 |
| 2017-04-20 | $19.65 | $19.65 | $19.65 | $19.65 | $18.97 | 0 |
| 2017-04-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.97 | 0 |
| 2017-04-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.97 | 0 |
| 2017-04-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.88 | 0 |
| 2017-04-13 | $19.63 | $19.65 | $19.63 | $19.65 | $18.88 | 1,528 |
| 2017-04-12 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 156 |
| 2017-04-11 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 0 |
| 2017-04-10 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 0 |
| 2017-04-07 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 0 |
| 2017-04-06 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 0 |
| 2017-04-05 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 0 |
| 2017-04-04 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 100 |
| 2017-04-03 | $19.18 | $19.18 | $19.18 | $19.18 | $18.42 | 100 |
| 2017-03-31 | $19.01 | $19.01 | $19.01 | $19.01 | $18.26 | 0 |
| 2017-03-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.26 | 0 |
| 2017-03-29 | $19.01 | $19.01 | $19.01 | $19.01 | $18.26 | 0 |
| 2017-03-28 | $19.01 | $19.01 | $19.01 | $19.01 | $18.26 | 500 |
| 2017-03-27 | $19.00 | $19.00 | $18.91 | $18.91 | $18.17 | 200 |
| 2017-03-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2017-03-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2017-03-22 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2017-03-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2017-03-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2017-03-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2017-03-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 300 |
| 2017-03-15 | $18.64 | $18.64 | $18.64 | $18.64 | $17.91 | 0 |
| 2017-03-14 | $18.64 | $18.64 | $18.64 | $18.64 | $17.91 | 0 |
| 2017-03-13 | $18.64 | $18.64 | $18.64 | $18.64 | $17.91 | 100 |
| 2017-03-10 | $18.34 | $18.34 | $18.34 | $18.34 | $17.62 | 0 |
| 2017-03-09 | $18.34 | $18.34 | $18.34 | $18.34 | $17.62 | 0 |
| 2017-03-08 | $18.34 | $18.34 | $18.34 | $18.34 | $17.62 | 0 |
| 2017-03-07 | $18.34 | $18.34 | $18.34 | $18.34 | $17.62 | 100 |
| 2017-03-06 | $18.44 | $18.44 | $18.44 | $18.44 | $17.71 | 0 |
| 2017-03-03 | $18.44 | $18.44 | $18.44 | $18.44 | $17.71 | 0 |
| 2017-03-02 | $18.21 | $18.44 | $18.21 | $18.44 | $17.71 | 200 |
| 2017-03-01 | $18.36 | $18.36 | $18.36 | $18.36 | $17.64 | 0 |
| 2017-02-28 | $18.46 | $18.46 | $18.36 | $18.36 | $17.64 | 700 |
| 2017-02-27 | $18.47 | $18.47 | $18.47 | $18.47 | $17.74 | 400 |
| 2017-02-24 | $18.44 | $18.44 | $18.44 | $18.44 | $17.71 | 0 |
| 2017-02-23 | $18.44 | $18.44 | $18.44 | $18.44 | $17.71 | 200 |
| 2017-02-22 | $18.23 | $18.23 | $18.08 | $18.08 | $17.37 | 200 |
| 2017-02-21 | $17.63 | $17.63 | $17.63 | $17.63 | $16.94 | 100 |
| 2017-02-17 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 300 |
| 2017-02-16 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 0 |
| 2017-02-15 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 0 |
| 2017-02-14 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 0 |
| 2017-02-13 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 0 |
| 2017-02-10 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 1,200 |
| 2017-02-09 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-02-08 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-02-07 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-02-06 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-02-03 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-02-02 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-02-01 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-31 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-30 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-27 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-26 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-25 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-24 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-23 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 0 |
| 2017-01-20 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 200 |
| 2017-01-19 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-18 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-17 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-13 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-12 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-11 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-10 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-09 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-06 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-05 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-04 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2017-01-03 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-30 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-29 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-28 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-27 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-23 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-22 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-21 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-20 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-19 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 60 |
| 2016-12-16 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-15 | $16.22 | $16.22 | $16.22 | $16.22 | $15.58 | 0 |
| 2016-12-14 | $16.68 | $16.68 | $16.22 | $16.22 | $15.58 | 800 |
| 2016-12-13 | $16.63 | $16.63 | $16.63 | $16.63 | $15.98 | 0 |
| 2016-12-12 | $16.63 | $16.63 | $16.63 | $16.63 | $15.98 | 0 |
| 2016-12-09 | $16.63 | $16.63 | $16.63 | $16.63 | $15.98 | 0 |
| 2016-12-08 | $16.64 | $16.64 | $16.63 | $16.63 | $15.98 | 862 |
| 2016-12-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.71 | 0 |
| 2016-12-06 | $16.35 | $16.35 | $16.35 | $16.35 | $15.71 | 0 |
| 2016-12-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.71 | 0 |
| 2016-12-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.71 | 100 |
| 2016-12-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.56 | 153 |
| 2016-11-30 | $16.41 | $16.52 | $16.40 | $16.52 | $15.87 | 500 |
| 2016-11-29 | $16.30 | $16.30 | $16.30 | $16.30 | $15.66 | 0 |
| 2016-11-28 | $16.30 | $16.30 | $16.30 | $16.30 | $15.66 | 0 |
| 2016-11-25 | $16.30 | $16.30 | $16.30 | $16.30 | $15.66 | 100 |
| 2016-11-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.56 | 311 |
| 2016-11-22 | $16.51 | $16.51 | $16.49 | $16.49 | $15.84 | 250 |
| 2016-11-21 | $16.58 | $16.58 | $16.58 | $16.58 | $15.93 | 0 |
| 2016-11-18 | $16.58 | $16.58 | $16.58 | $16.58 | $15.93 | 0 |
| 2016-11-17 | $16.58 | $16.58 | $16.58 | $16.58 | $15.93 | 0 |
| 2016-11-16 | $16.58 | $16.58 | $16.58 | $16.58 | $15.93 | 100 |
| 2016-11-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.12 | 0 |
| 2016-11-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.12 | 0 |
| 2016-11-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.12 | 100 |
| 2016-11-10 | $17.08 | $17.08 | $17.08 | $17.08 | $16.41 | 0 |
| 2016-11-09 | $17.08 | $17.08 | $17.08 | $17.08 | $16.41 | 1,000 |
| 2016-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 0 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 300 |
| 2016-11-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 0 |
| 2016-11-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 435 |
| 2016-11-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2016-11-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2016-10-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2016-10-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2016-10-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2016-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2016-10-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 400 |
| 2016-10-24 | $17.51 | $17.51 | $17.51 | $17.51 | $16.82 | 400 |
| 2016-10-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-20 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-10 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 0 |
| 2016-10-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.26 | 200 |
| 2016-10-06 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-10-05 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-10-04 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-10-03 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-09-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-09-29 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-09-28 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-09-27 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 0 |
| 2016-09-26 | $18.67 | $18.67 | $18.67 | $18.67 | $17.93 | 223 |
| 2016-09-23 | $18.47 | $18.47 | $18.47 | $18.47 | $17.74 | 0 |
| 2016-09-22 | $18.47 | $18.47 | $18.47 | $18.47 | $17.74 | 0 |
| 2016-09-21 | $18.47 | $18.47 | $18.47 | $18.47 | $17.74 | 0 |
| 2016-09-20 | $18.44 | $18.47 | $18.44 | $18.47 | $17.74 | 714 |
| 2016-09-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.23 | 0 |
| 2016-09-16 | $18.98 | $18.98 | $18.98 | $18.98 | $18.23 | 0 |
| 2016-09-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.23 | 938 |
| 2016-09-14 | $18.64 | $18.64 | $18.64 | $18.64 | $17.91 | 177 |
| 2016-09-13 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2016-09-12 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2016-09-09 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 723 |
| 2016-09-08 | $18.54 | $18.54 | $18.54 | $18.54 | $17.81 | 3 |
| 2016-09-07 | $18.54 | $18.54 | $18.54 | $18.54 | $17.81 | 0 |
| 2016-09-06 | $18.54 | $18.54 | $18.54 | $18.54 | $17.81 | 698 |
| 2016-09-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.23 | 0 |
| 2016-09-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.23 | 100 |
| 2016-08-31 | $18.45 | $18.45 | $18.30 | $18.30 | $17.58 | 1,447 |
| 2016-08-30 | $18.45 | $18.45 | $18.45 | $18.45 | $17.72 | 0 |
| 2016-08-29 | $18.45 | $18.45 | $18.45 | $18.45 | $17.72 | 100 |
| 2016-08-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.01 | 100 |
| 2016-08-25 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 0 |
| 2016-08-24 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 100 |
| 2016-08-23 | $18.73 | $18.73 | $18.73 | $18.73 | $17.99 | 0 |
| 2016-08-22 | $18.73 | $18.73 | $18.73 | $18.73 | $17.99 | 0 |
| 2016-08-19 | $18.73 | $18.73 | $18.73 | $18.73 | $17.99 | 0 |
| 2016-08-18 | $18.73 | $18.73 | $18.73 | $18.73 | $17.99 | 0 |
| 2016-08-17 | $18.73 | $18.73 | $18.73 | $18.73 | $17.99 | 200 |
| 2016-08-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-12 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-11 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-08 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-04 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.18 | 0 |
| 2016-08-02 | $18.81 | $18.93 | $18.81 | $18.93 | $18.18 | 300 |
| 2016-08-01 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 0 |
| 2016-07-29 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 0 |
| 2016-07-28 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 0 |
| 2016-07-27 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 0 |
| 2016-07-26 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 0 |
| 2016-07-25 | $18.23 | $18.23 | $18.23 | $18.23 | $17.51 | 20,790 |
| 2016-07-22 | $18.20 | $18.21 | $18.20 | $18.20 | $17.48 | 21,389 |
| 2016-07-21 | $18.12 | $18.12 | $18.12 | $18.12 | $17.41 | 0 |
| 2016-07-20 | $17.92 | $18.40 | $17.92 | $18.12 | $17.41 | 1,186 |
| 2016-07-19 | $18.27 | $18.27 | $18.27 | $18.27 | $17.55 | 280 |
| 2016-07-18 | $18.58 | $18.58 | $18.58 | $18.58 | $17.85 | 0 |
| 2016-07-15 | $18.26 | $18.58 | $18.25 | $18.58 | $17.85 | 1,000 |
| 2016-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 290 |
| 2016-07-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2016-07-12 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2016-07-11 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2016-07-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2016-07-07 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2016-07-06 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 1,708 |
| 2016-07-05 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-07-01 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-06-30 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-06-29 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 75 |
| 2016-06-28 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-06-27 | $17.50 | $17.50 | $17.18 | $17.18 | $16.50 | 600 |
| 2016-06-24 | $17.27 | $17.27 | $17.27 | $17.27 | $16.59 | 2,476 |
| 2016-06-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.16 | 0 |
| 2016-06-22 | $17.86 | $17.86 | $17.86 | $17.86 | $17.16 | 0 |
| 2016-06-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.16 | 0 |
| 2016-06-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.16 | 2,660 |
| 2016-06-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.16 | 2,666 |
| 2016-06-16 | $18.15 | $18.15 | $18.15 | $18.15 | $17.44 | 0 |
| 2016-06-15 | $18.15 | $18.15 | $18.15 | $18.15 | $17.44 | 0 |
| 2016-06-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.44 | 0 |
| 2016-06-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.44 | 0 |
| 2016-06-10 | $18.15 | $18.15 | $18.15 | $18.15 | $17.44 | 215 |
| 2016-06-09 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-06-08 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-06-07 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-06-06 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-06-03 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-06-02 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-06-01 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-05-31 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 0 |
| 2016-05-27 | $18.17 | $18.17 | $18.17 | $18.17 | $17.45 | 686 |
| 2016-05-26 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-05-25 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-05-24 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 0 |
| 2016-05-23 | $17.18 | $17.18 | $17.18 | $17.18 | $16.50 | 100 |
| 2016-05-20 | $18.11 | $18.11 | $18.11 | $18.11 | $17.40 | 0 |
| 2016-05-19 | $18.11 | $18.11 | $18.11 | $18.11 | $17.40 | 0 |
| 2016-05-18 | $18.11 | $18.11 | $18.11 | $18.11 | $17.40 | 0 |
| 2016-05-17 | $18.11 | $18.11 | $18.11 | $18.11 | $17.40 | 0 |
| 2016-05-16 | $18.11 | $18.11 | $18.11 | $18.11 | $17.40 | 400 |
| 2016-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 370 |
| 2016-05-12 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-11 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 5 |
| 2016-05-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-09 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-06 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-05 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-04 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-03 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-05-02 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-04-29 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 0 |
| 2016-04-28 | $18.18 | $18.18 | $18.18 | $18.18 | $17.46 | 741 |
| 2016-04-27 | $18.05 | $18.05 | $18.05 | $18.05 | $17.34 | 0 |
| 2016-04-26 | $18.05 | $18.05 | $18.05 | $18.05 | $17.34 | 0 |
| 2016-04-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.34 | 0 |
| 2016-04-22 | $18.05 | $18.05 | $18.05 | $18.05 | $17.34 | 1,064 |
| 2016-04-21 | $18.72 | $18.72 | $18.72 | $18.72 | $17.98 | 0 |
| 2016-04-20 | $18.72 | $18.72 | $18.72 | $18.72 | $17.98 | 0 |
| 2016-04-19 | $18.72 | $18.72 | $18.72 | $18.72 | $17.98 | 0 |
| 2016-04-18 | $18.72 | $18.72 | $18.72 | $18.72 | $17.98 | 500 |
| 2016-04-15 | $18.57 | $18.57 | $18.57 | $18.57 | $17.84 | 200 |
| 2016-04-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.24 | 12 |
| 2016-04-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.24 | 0 |
| 2016-04-12 | $18.23 | $18.23 | $17.95 | $17.95 | $17.24 | 373 |
| 2016-04-11 | $18.15 | $18.15 | $18.15 | $18.15 | $17.44 | 115 |
| 2016-04-08 | $19.39 | $19.39 | $19.39 | $19.39 | $18.63 | 0 |
| 2016-04-07 | $19.39 | $19.39 | $19.39 | $19.39 | $18.63 | 100 |
| 2016-04-06 | $18.45 | $18.45 | $18.45 | $18.45 | $17.72 | 5 |
| 2016-04-05 | $18.45 | $18.45 | $18.45 | $18.45 | $17.72 | 0 |
| 2016-04-04 | $18.44 | $18.45 | $18.44 | $18.45 | $17.72 | 300 |
| 2016-04-01 | $18.34 | $18.34 | $18.34 | $18.34 | $17.47 | 321 |
| 2016-03-31 | $19.12 | $19.12 | $19.12 | $19.12 | $18.21 | 0 |
| 2016-03-30 | $19.12 | $19.12 | $19.12 | $19.12 | $18.21 | 100 |
| 2016-03-29 | $19.01 | $19.01 | $17.70 | $17.70 | $16.86 | 501 |
| 2016-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.47 | 0 |
| 2016-03-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.47 | 0 |
| 2016-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.47 | 0 |
| 2016-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.47 | 0 |
| 2016-03-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.47 | 400 |
| 2016-03-18 | $18.52 | $18.52 | $18.52 | $18.52 | $17.49 | 1 |
| 2016-03-17 | $18.52 | $18.52 | $18.52 | $18.52 | $17.49 | 437 |
| 2016-03-16 | $18.52 | $18.52 | $18.52 | $18.52 | $17.49 | 0 |
| 2016-03-15 | $18.52 | $18.52 | $18.52 | $18.52 | $17.49 | 316 |
| 2016-03-14 | $18.52 | $18.52 | $18.52 | $18.52 | $17.49 | 0 |
| 2016-03-11 | $18.52 | $18.52 | $18.52 | $18.52 | $17.49 | 0 |
| 2016-03-10 | $18.49 | $18.52 | $18.49 | $18.52 | $17.49 | 585 |
| 2016-03-09 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 20 |
| 2016-03-08 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 25 |
| 2016-03-07 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 0 |
| 2016-03-04 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 20 |
| 2016-03-03 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 0 |
| 2016-03-02 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 290 |
| 2016-03-01 | $18.06 | $18.06 | $18.06 | $18.06 | $17.06 | 99 |
| 2016-02-29 | $18.06 | $18.06 | $18.06 | $18.06 | $17.06 | 0 |
| 2016-02-26 | $18.03 | $18.06 | $18.03 | $18.06 | $17.06 | 1,344 |
| 2016-02-25 | $17.99 | $17.99 | $17.99 | $17.99 | $16.99 | 0 |
| 2016-02-24 | $17.99 | $17.99 | $17.99 | $17.99 | $16.99 | 100 |
| 2016-02-23 | $17.93 | $17.93 | $17.93 | $17.93 | $16.93 | 100 |
| 2016-02-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.34 | 0 |
| 2016-02-19 | $17.30 | $17.30 | $17.30 | $17.30 | $16.34 | 68 |
| 2016-02-18 | $16.69 | $17.30 | $16.69 | $17.30 | $16.34 | 23,781 |
| 2016-02-17 | $18.21 | $18.21 | $18.21 | $18.21 | $17.20 | 391 |
| 2016-02-16 | $18.32 | $18.32 | $18.32 | $18.32 | $17.30 | 0 |
| 2016-02-12 | $18.32 | $18.32 | $18.32 | $18.32 | $17.30 | 0 |
| 2016-02-11 | $18.32 | $18.32 | $18.32 | $18.32 | $17.30 | 0 |
| 2016-02-10 | $18.32 | $18.32 | $18.32 | $18.32 | $17.30 | 268 |
| 2016-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 10 |
| 2016-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 0 |
| 2016-02-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 0 |
| 2016-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 236 |
| 2016-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 0 |
| 2016-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 3 |
| 2016-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 330 |
| 2016-01-29 | $18.24 | $18.24 | $18.24 | $18.24 | $17.23 | 0 |
| 2016-01-28 | $18.24 | $18.24 | $18.24 | $18.24 | $17.23 | 1 |
| 2016-01-27 | $18.24 | $18.24 | $18.24 | $18.24 | $17.23 | 0 |
| 2016-01-26 | $18.24 | $18.24 | $18.24 | $18.24 | $17.23 | 130 |
| 2016-01-25 | $18.24 | $18.24 | $18.24 | $18.24 | $17.23 | 236 |
| 2016-01-22 | $18.17 | $18.17 | $18.17 | $18.17 | $17.16 | 383 |
| 2016-01-21 | $17.66 | $17.66 | $17.66 | $17.66 | $16.68 | 249 |
| 2016-01-20 | $17.62 | $17.62 | $17.62 | $17.62 | $16.64 | 100 |
| 2016-01-19 | $17.17 | $17.62 | $17.17 | $17.62 | $16.64 | 4,200 |
| 2016-01-15 | $17.01 | $17.01 | $17.01 | $17.01 | $16.06 | 100 |
| 2016-01-14 | $17.19 | $17.29 | $17.19 | $17.29 | $16.33 | 2,000 |
| 2016-01-13 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 0 |
| 2016-01-12 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 0 |
| 2016-01-11 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 0 |
| 2016-01-08 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 0 |
| 2016-01-07 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 93 |
| 2016-01-06 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 53 |
| 2016-01-05 | $18.11 | $18.11 | $18.11 | $18.11 | $17.10 | 140 |
| 2016-01-04 | $18.79 | $18.79 | $18.79 | $18.79 | $17.74 | 0 |
| 2015-12-31 | $18.79 | $18.79 | $18.79 | $18.79 | $17.74 | 100 |
| 2015-12-30 | $18.89 | $19.11 | $18.89 | $19.11 | $18.05 | 517 |
| 2015-12-29 | $19.08 | $19.30 | $19.08 | $19.30 | $18.23 | 304 |
| 2015-12-28 | $18.71 | $18.71 | $18.71 | $18.71 | $17.67 | 15 |
| 2015-12-24 | $18.71 | $18.71 | $18.71 | $18.71 | $17.67 | 266 |
| 2015-12-23 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 2,262 |
| 2015-12-22 | $18.47 | $18.47 | $18.47 | $18.47 | $17.44 | 1,519 |
| 2015-12-21 | $18.36 | $18.36 | $18.36 | $18.36 | $17.34 | 0 |
| 2015-12-18 | $18.36 | $18.36 | $18.36 | $18.36 | $17.34 | 0 |
| 2015-12-17 | $18.36 | $18.36 | $18.36 | $18.36 | $17.34 | 300 |
| 2015-12-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.66 | 1,360 |
| 2015-12-15 | $18.58 | $18.70 | $18.58 | $18.70 | $17.66 | 1,360 |
| 2015-12-14 | $17.51 | $17.51 | $17.51 | $17.51 | $16.54 | 100 |
| 2015-12-11 | $18.42 | $18.42 | $18.42 | $18.42 | $17.40 | 0 |
| 2015-12-10 | $18.42 | $18.42 | $18.42 | $18.42 | $17.40 | 2,203 |
| 2015-12-09 | $18.38 | $18.42 | $18.37 | $18.42 | $17.40 | 2,203 |
| 2015-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 0 |
| 2015-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.94 | 1,200 |
| 2015-12-04 | $18.40 | $18.40 | $18.40 | $18.40 | $17.38 | 100 |
| 2015-12-03 | $19.38 | $19.38 | $19.38 | $19.38 | $18.30 | 0 |
| 2015-12-02 | $19.38 | $19.38 | $19.38 | $19.38 | $18.30 | 0 |
| 2015-12-01 | $19.38 | $19.38 | $19.38 | $19.38 | $18.30 | 226 |
| 2015-11-30 | $19.08 | $19.08 | $19.08 | $19.08 | $18.02 | 14 |
| 2015-11-27 | $19.08 | $19.08 | $19.08 | $19.08 | $18.02 | 0 |
| 2015-11-25 | $19.08 | $19.08 | $19.08 | $19.08 | $18.02 | 0 |
| 2015-11-24 | $19.08 | $19.08 | $19.08 | $19.08 | $18.02 | 100 |
| 2015-11-23 | $19.45 | $19.45 | $19.45 | $19.45 | $18.37 | 194 |
| 2015-11-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.38 | 209 |
| 2015-11-19 | $19.15 | $19.15 | $19.15 | $19.15 | $18.08 | 0 |
| 2015-11-18 | $19.15 | $19.15 | $19.15 | $19.15 | $18.08 | 477 |
| 2015-11-17 | $19.14 | $19.14 | $19.14 | $19.14 | $18.08 | 300 |
| 2015-11-16 | $18.43 | $18.80 | $18.43 | $18.80 | $17.75 | 0 |
| 2015-11-13 | $18.43 | $18.80 | $18.43 | $18.80 | $17.75 | 350 |
| 2015-11-12 | $19.01 | $19.01 | $19.01 | $19.01 | $17.95 | 0 |
| 2015-11-11 | $19.01 | $19.01 | $19.01 | $19.01 | $17.95 | 0 |
| 2015-11-10 | $19.01 | $19.01 | $19.01 | $19.01 | $17.95 | 0 |
| 2015-11-09 | $19.01 | $19.01 | $19.01 | $19.01 | $17.95 | 2,301 |
| 2015-11-06 | $19.06 | $19.15 | $19.06 | $19.15 | $18.08 | 0 |
| 2015-11-05 | $19.06 | $19.15 | $19.06 | $19.15 | $18.08 | 0 |
| 2015-11-04 | $19.06 | $19.15 | $19.06 | $19.15 | $18.08 | 0 |
| 2015-11-03 | $19.06 | $19.15 | $19.06 | $19.15 | $18.08 | 2,197 |
| 2015-11-02 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 0 |
| 2015-10-30 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 0 |
| 2015-10-29 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 0 |
| 2015-10-28 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 400 |
| 2015-10-27 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 0 |
| 2015-10-26 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 0 |
| 2015-10-23 | $19.52 | $19.52 | $19.52 | $19.52 | $18.43 | 428 |
| 2015-10-22 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-21 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-20 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-19 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-16 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-15 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-14 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-13 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-12 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 0 |
| 2015-10-09 | $18.13 | $18.13 | $18.13 | $18.13 | $17.12 | 1,000 |
| 2015-10-08 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 0 |
| 2015-10-07 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 0 |
| 2015-10-06 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 0 |
| 2015-10-05 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 0 |
| 2015-10-02 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 0 |
| 2015-10-01 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 0 |
| 2015-09-30 | $18.31 | $18.31 | $17.08 | $17.08 | $16.13 | 213 |
| 2015-09-29 | $16.72 | $16.72 | $16.72 | $16.72 | $15.79 | 0 |
| 2015-09-28 | $16.72 | $16.72 | $16.72 | $16.72 | $15.79 | 500 |
| 2015-09-25 | $16.61 | $16.61 | $16.61 | $16.61 | $15.69 | 129 |
| 2015-09-24 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-23 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-22 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-21 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-18 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-17 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-16 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-15 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-14 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-11 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-10 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-09 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-08 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-04 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 0 |
| 2015-09-03 | $16.27 | $16.27 | $16.27 | $16.27 | $15.36 | 675 |
| 2015-09-02 | $17.03 | $17.03 | $17.02 | $17.02 | $16.07 | 340 |
| 2015-09-01 | $16.84 | $16.84 | $16.84 | $16.84 | $15.90 | 528 |
BEIERSDORF A G (BDRFY) News Headlines
Recent BEIERSDORF A G (BDRFY) News
Similar Companies to BEIERSDORF A G (BDRFY) 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 | -- | -- | -- |