China Merchants Bank (CIHKY) Exchange: PINK
Data as of May 2, 2025
$28.00 ($0.81) 2.98%
China Merchants Bank - Daily Information
Click for more stock information on China Merchants Bank.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.31 |
| Previous Close | $28.00 |
| High | $28.40 |
| Low | $27.76 |
| Adjusted Open | $28.31 |
| Previous Adjusted Close | $28.00 |
| Adjusted High | $28.40 |
| Adjusted Low | $27.76 |
About China Merchants Bank (CIHKY)
No Description Available
Invest in China Merchants Bank (CIHKY)
Historical Stock Data for China Merchants Bank (CIHKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $28.31 | $28.40 | $27.76 | $28.00 | $28.00 | 24,334 |
| 2025-05-01 | $26.56 | $27.21 | $26.56 | $27.19 | $27.19 | 19,811 |
| 2025-04-30 | $27.20 | $27.60 | $27.06 | $27.28 | $27.28 | 25,715 |
| 2025-04-29 | $27.88 | $28.49 | $27.56 | $28.34 | $28.34 | 31,702 |
| 2025-04-28 | $28.67 | $29.17 | $28.39 | $28.90 | $28.90 | 16,482 |
| 2025-04-25 | $28.48 | $28.63 | $28.41 | $28.56 | $28.56 | 7,972 |
| 2025-04-24 | $28.53 | $28.78 | $28.53 | $28.70 | $28.70 | 19,003 |
| 2025-04-23 | $29.06 | $29.06 | $28.32 | $28.32 | $28.32 | 23,534 |
| 2025-04-22 | $28.55 | $28.57 | $28.29 | $28.39 | $28.39 | 12,264 |
| 2025-04-21 | $27.22 | $28.02 | $26.98 | $27.67 | $27.67 | 22,046 |
| 2025-04-17 | $27.74 | $28.12 | $27.65 | $27.65 | $27.65 | 24,099 |
| 2025-04-16 | $28.00 | $28.24 | $27.80 | $27.88 | $27.88 | 19,514 |
| 2025-04-15 | $27.65 | $28.25 | $27.17 | $28.14 | $28.14 | 21,969 |
| 2025-04-14 | $27.12 | $28.25 | $27.12 | $28.25 | $28.25 | 15,762 |
| 2025-04-11 | $28.49 | $28.49 | $27.61 | $28.11 | $28.11 | 24,671 |
| 2025-04-10 | $25.91 | $27.56 | $25.91 | $26.53 | $26.53 | 19,950 |
| 2025-04-09 | $26.00 | $27.20 | $25.49 | $27.11 | $27.11 | 49,689 |
| 2025-04-08 | $25.64 | $27.20 | $25.15 | $25.15 | $25.15 | 40,289 |
| 2025-04-07 | $27.44 | $27.44 | $25.15 | $25.48 | $25.48 | 44,677 |
| 2025-04-04 | $26.97 | $27.54 | $26.51 | $27.20 | $27.20 | 40,702 |
| 2025-04-03 | $29.09 | $29.25 | $28.46 | $28.67 | $28.67 | 16,489 |
| 2025-04-02 | $29.77 | $29.77 | $28.79 | $28.84 | $28.84 | 16,647 |
| 2025-04-01 | $29.13 | $29.28 | $29.13 | $29.20 | $29.20 | 12,506 |
| 2025-03-31 | $29.62 | $29.67 | $29.14 | $29.66 | $29.66 | 13,514 |
| 2025-03-28 | $29.33 | $29.33 | $29.00 | $29.17 | $29.17 | 19,013 |
| 2025-03-27 | $29.77 | $29.78 | $29.52 | $29.65 | $29.65 | 36,186 |
| 2025-03-26 | $29.55 | $29.56 | $29.22 | $29.28 | $29.28 | 18,916 |
| 2025-03-25 | $31.11 | $31.75 | $30.70 | $31.75 | $31.75 | 22,223 |
| 2025-03-24 | $32.65 | $32.65 | $30.62 | $31.00 | $31.00 | 24,157 |
| 2025-03-21 | $31.11 | $31.12 | $31.02 | $31.06 | $31.06 | 9,484 |
| 2025-03-20 | $31.33 | $31.65 | $30.97 | $30.97 | $30.97 | 48,326 |
| 2025-03-19 | $32.16 | $32.22 | $32.07 | $32.20 | $32.20 | 19,602 |
| 2025-03-18 | $31.75 | $33.17 | $31.75 | $32.39 | $32.39 | 26,670 |
| 2025-03-17 | $32.08 | $32.46 | $32.08 | $32.36 | $32.36 | 27,079 |
| 2025-03-14 | $32.37 | $32.83 | $31.90 | $32.30 | $32.30 | 18,621 |
| 2025-03-13 | $31.10 | $31.80 | $31.10 | $31.50 | $31.50 | 20,027 |
| 2025-03-12 | $30.63 | $30.72 | $30.30 | $30.33 | $30.33 | 28,674 |
| 2025-03-11 | $30.64 | $30.64 | $30.17 | $30.37 | $30.37 | 19,921 |
| 2025-03-10 | $30.19 | $30.19 | $29.87 | $29.87 | $29.87 | 9,425 |
| 2025-03-07 | $30.65 | $30.78 | $30.31 | $30.41 | $30.41 | 16,823 |
| 2025-03-06 | $29.59 | $30.61 | $29.59 | $29.85 | $29.85 | 34,567 |
| 2025-03-05 | $28.78 | $30.42 | $28.78 | $30.37 | $30.37 | 15,002 |
| 2025-03-04 | $28.80 | $29.14 | $28.79 | $29.06 | $29.06 | 33,316 |
| 2025-03-03 | $28.16 | $29.33 | $28.16 | $28.49 | $28.49 | 15,902 |
| 2025-02-28 | $29.21 | $29.45 | $29.17 | $29.31 | $29.31 | 79,446 |
| 2025-02-27 | $29.73 | $29.92 | $29.58 | $29.58 | $29.58 | 35,371 |
| 2025-02-26 | $29.27 | $29.48 | $29.19 | $29.30 | $29.30 | 11,888 |
| 2025-02-25 | $28.36 | $28.53 | $28.28 | $28.46 | $28.46 | 12,900 |
| 2025-02-24 | $28.54 | $28.54 | $27.98 | $27.98 | $27.98 | 22,729 |
| 2025-02-21 | $29.01 | $29.20 | $28.53 | $28.54 | $28.54 | 19,353 |
| 2025-02-20 | $29.02 | $29.60 | $28.44 | $29.18 | $29.18 | 30,029 |
| 2025-02-19 | $28.59 | $28.74 | $28.50 | $28.52 | $28.52 | 12,633 |
| 2025-02-18 | $28.82 | $28.86 | $28.51 | $28.65 | $28.65 | 17,200 |
| 2025-02-14 | $28.84 | $28.90 | $28.71 | $28.82 | $28.82 | 24,377 |
| 2025-02-13 | $27.08 | $28.38 | $27.08 | $28.21 | $28.21 | 15,556 |
| 2025-02-12 | $28.20 | $28.66 | $28.20 | $28.56 | $28.56 | 22,812 |
| 2025-02-11 | $27.93 | $28.06 | $27.85 | $27.89 | $27.89 | 9,125 |
| 2025-02-10 | $27.72 | $27.82 | $27.64 | $27.81 | $27.81 | 81,229 |
| 2025-02-07 | $27.39 | $27.54 | $27.13 | $27.14 | $27.14 | 22,805 |
| 2025-02-06 | $27.17 | $27.21 | $27.06 | $27.06 | $27.06 | 100,394 |
| 2025-02-05 | $26.86 | $27.16 | $26.86 | $27.05 | $27.05 | 16,295 |
| 2025-02-04 | $27.81 | $28.03 | $27.70 | $27.80 | $27.80 | 34,691 |
| 2025-02-03 | $27.02 | $27.27 | $27.01 | $27.08 | $27.08 | 32,630 |
| 2025-01-31 | $28.06 | $28.10 | $27.45 | $27.45 | $27.45 | 31,019 |
| 2025-01-30 | $27.77 | $28.38 | $27.77 | $28.13 | $28.13 | 41,049 |
| 2025-01-29 | $26.47 | $28.18 | $26.47 | $27.69 | $27.69 | 58,234 |
| 2025-01-28 | $27.38 | $27.47 | $27.26 | $27.44 | $27.44 | 24,598 |
| 2025-01-27 | $27.57 | $27.77 | $27.54 | $27.75 | $27.75 | 43,008 |
| 2025-01-24 | $27.26 | $27.60 | $27.26 | $27.55 | $27.55 | 33,490 |
| 2025-01-23 | $26.38 | $26.55 | $26.32 | $26.49 | $26.49 | 37,369 |
| 2025-01-22 | $25.75 | $27.26 | $25.75 | $26.39 | $26.39 | 45,197 |
| 2025-01-21 | $27.28 | $27.28 | $26.52 | $26.70 | $26.70 | 60,732 |
| 2025-01-17 | $27.01 | $27.01 | $26.62 | $26.69 | $26.69 | 77,463 |
| 2025-01-16 | $27.01 | $27.01 | $26.56 | $26.66 | $26.66 | 59,712 |
| 2025-01-15 | $26.25 | $26.64 | $26.25 | $26.50 | $26.50 | 60,488 |
| 2025-01-14 | $25.00 | $25.65 | $25.00 | $25.60 | $25.60 | 57,624 |
| 2025-01-13 | $24.32 | $24.46 | $24.32 | $24.46 | $24.46 | 38,254 |
| 2025-01-10 | $24.78 | $24.78 | $24.08 | $24.14 | $24.14 | 37,507 |
| 2025-01-08 | $24.53 | $24.64 | $24.49 | $24.61 | $24.61 | 35,165 |
| 2025-01-07 | $24.92 | $24.92 | $24.53 | $24.64 | $24.64 | 32,117 |
| 2025-01-06 | $25.66 | $25.66 | $24.67 | $24.83 | $24.83 | 86,313 |
| 2025-01-03 | $24.52 | $24.91 | $24.52 | $24.89 | $24.89 | 112,809 |
| 2025-01-02 | $24.59 | $24.60 | $24.43 | $24.52 | $24.52 | 25,376 |
| 2024-12-31 | $25.43 | $25.45 | $25.12 | $25.25 | $25.25 | 20,304 |
| 2024-12-30 | $25.76 | $25.76 | $25.34 | $25.40 | $25.40 | 31,580 |
| 2024-12-27 | $25.50 | $25.56 | $25.22 | $25.43 | $25.43 | 23,183 |
| 2024-12-26 | $25.89 | $26.04 | $25.62 | $25.64 | $25.64 | 23,994 |
| 2024-12-24 | $25.66 | $25.77 | $25.52 | $25.75 | $25.75 | 29,289 |
| 2024-12-23 | $25.08 | $25.24 | $24.97 | $25.21 | $25.21 | 33,987 |
| 2024-12-20 | $23.80 | $24.94 | $23.80 | $24.93 | $24.93 | 49,365 |
| 2024-12-19 | $24.40 | $24.65 | $24.40 | $24.41 | $24.41 | 38,712 |
| 2024-12-18 | $25.11 | $25.11 | $24.07 | $24.09 | $24.09 | 33,521 |
| 2024-12-17 | $24.12 | $24.37 | $23.96 | $23.98 | $23.98 | 61,094 |
| 2024-12-16 | $24.10 | $24.10 | $23.82 | $23.82 | $23.82 | 46,783 |
| 2024-12-13 | $23.39 | $24.18 | $23.39 | $24.12 | $24.12 | 40,257 |
| 2024-12-12 | $24.72 | $24.95 | $24.67 | $24.75 | $24.75 | 84,911 |
| 2024-12-11 | $23.68 | $24.88 | $23.68 | $24.70 | $24.70 | 64,313 |
| 2024-12-10 | $24.88 | $24.88 | $24.66 | $24.73 | $24.73 | 62,410 |
| 2024-12-09 | $24.28 | $26.15 | $24.28 | $25.52 | $25.52 | 65,906 |
| 2024-12-06 | $23.61 | $23.74 | $23.47 | $23.53 | $23.53 | 20,043 |
| 2024-12-05 | $22.48 | $23.46 | $22.48 | $23.41 | $23.41 | 34,020 |
| 2024-12-04 | $23.22 | $23.47 | $23.05 | $23.14 | $23.14 | 40,944 |
| 2024-12-03 | $23.27 | $23.29 | $23.12 | $23.16 | $23.16 | 39,554 |
| 2024-12-02 | $22.75 | $22.86 | $22.62 | $22.86 | $22.86 | 72,062 |
| 2024-11-29 | $23.11 | $23.11 | $21.91 | $23.04 | $23.04 | 27,161 |
| 2024-11-27 | $21.92 | $22.80 | $21.92 | $22.75 | $22.75 | 30,499 |
| 2024-11-26 | $22.20 | $22.20 | $22.00 | $22.04 | $22.04 | 42,393 |
| 2024-11-25 | $22.29 | $22.40 | $22.20 | $22.39 | $22.39 | 64,962 |
| 2024-11-22 | $22.65 | $22.77 | $22.31 | $22.40 | $22.40 | 67,925 |
| 2024-11-21 | $22.91 | $23.05 | $22.75 | $22.91 | $22.91 | 110,116 |
| 2024-11-20 | $23.27 | $23.31 | $23.17 | $23.27 | $23.27 | 44,675 |
| 2024-11-19 | $22.30 | $23.58 | $22.30 | $23.18 | $23.18 | 16,083 |
| 2024-11-18 | $23.59 | $23.70 | $23.56 | $23.68 | $23.68 | 48,653 |
| 2024-11-15 | $23.38 | $23.60 | $23.25 | $23.44 | $23.44 | 41,979 |
| 2024-11-14 | $23.82 | $24.29 | $23.45 | $23.86 | $23.86 | 31,493 |
| 2024-11-13 | $23.80 | $23.80 | $23.66 | $23.69 | $23.69 | 31,494 |
| 2024-11-12 | $24.07 | $24.29 | $23.63 | $23.84 | $23.84 | 26,063 |
| 2024-11-11 | $24.57 | $24.59 | $24.47 | $24.51 | $24.51 | 18,111 |
| 2024-11-08 | $24.79 | $24.93 | $24.31 | $24.57 | $24.57 | 57,550 |
| 2024-11-07 | $26.70 | $26.70 | $25.95 | $26.15 | $26.15 | 29,582 |
| 2024-11-06 | $24.82 | $25.89 | $24.12 | $24.65 | $24.65 | 9,623 |
| 2024-11-05 | $25.53 | $25.75 | $25.48 | $25.64 | $25.64 | 17,663 |
| 2024-11-04 | $24.52 | $24.89 | $24.52 | $24.72 | $24.72 | 23,652 |
| 2024-11-01 | $24.71 | $24.93 | $24.34 | $24.38 | $24.38 | 28,265 |
| 2024-10-31 | $24.47 | $24.56 | $24.23 | $24.46 | $24.46 | 32,055 |
| 2024-10-30 | $25.01 | $25.44 | $24.44 | $24.48 | $24.48 | 40,597 |
| 2024-10-29 | $24.78 | $25.29 | $24.33 | $24.80 | $24.80 | 19,005 |
| 2024-10-28 | $25.16 | $25.46 | $25.16 | $25.46 | $25.46 | 35,926 |
| 2024-10-25 | $24.49 | $25.44 | $24.49 | $25.17 | $25.17 | 50,729 |
| 2024-10-24 | $25.09 | $25.94 | $24.52 | $25.40 | $25.40 | 19,025 |
| 2024-10-23 | $25.77 | $25.77 | $25.35 | $25.43 | $25.43 | 20,931 |
| 2024-10-22 | $25.41 | $25.67 | $25.41 | $25.57 | $25.57 | 23,576 |
| 2024-10-21 | $25.53 | $25.53 | $24.88 | $25.28 | $25.28 | 22,037 |
| 2024-10-18 | $26.39 | $26.39 | $25.71 | $25.90 | $25.90 | 26,651 |
| 2024-10-17 | $24.70 | $25.00 | $24.41 | $24.67 | $24.67 | 177,903 |
| 2024-10-16 | $25.70 | $25.94 | $25.65 | $25.75 | $25.75 | 34,271 |
| 2024-10-15 | $26.01 | $26.01 | $24.35 | $24.40 | $24.40 | 41,747 |
| 2024-10-14 | $26.12 | $26.51 | $25.84 | $26.01 | $26.01 | 22,365 |
| 2024-10-11 | $25.97 | $25.97 | $24.88 | $25.70 | $25.70 | 83,727 |
| 2024-10-10 | $25.97 | $25.97 | $25.31 | $25.50 | $25.50 | 32,511 |
| 2024-10-09 | $24.61 | $25.42 | $24.57 | $25.16 | $25.16 | 45,667 |
| 2024-10-08 | $26.06 | $27.86 | $24.74 | $25.64 | $25.64 | 135,846 |
| 2024-10-07 | $30.50 | $31.17 | $29.96 | $31.10 | $31.10 | 377,933 |
| 2024-10-04 | $29.50 | $29.79 | $29.33 | $29.69 | $29.69 | 258,601 |
| 2024-10-03 | $29.86 | $29.86 | $28.40 | $28.82 | $28.82 | 40,559 |
| 2024-10-02 | $27.80 | $28.44 | $27.52 | $28.44 | $28.44 | 110,701 |
| 2024-10-01 | $24.01 | $24.90 | $24.01 | $24.87 | $24.87 | 26,383 |
| 2024-09-30 | $24.70 | $24.70 | $24.02 | $24.02 | $24.02 | 76,123 |
| 2024-09-27 | $24.12 | $24.91 | $24.12 | $24.73 | $24.73 | 343,688 |
| 2024-09-26 | $25.26 | $25.50 | $24.55 | $24.99 | $24.99 | 74,804 |
| 2024-09-25 | $23.36 | $23.42 | $23.10 | $23.26 | $23.26 | 54,873 |
| 2024-09-24 | $22.10 | $23.36 | $22.10 | $23.18 | $23.18 | 156,163 |
| 2024-09-23 | $19.75 | $20.17 | $19.75 | $20.04 | $20.04 | 23,346 |
| 2024-09-20 | $19.89 | $19.89 | $19.57 | $19.64 | $19.64 | 15,951 |
| 2024-09-19 | $19.61 | $19.62 | $19.29 | $19.60 | $19.60 | 31,337 |
| 2024-09-18 | $18.88 | $19.29 | $18.88 | $19.06 | $19.06 | 40,869 |
| 2024-09-17 | $19.06 | $19.38 | $19.06 | $19.21 | $19.21 | 40,153 |
| 2024-09-16 | $18.77 | $19.39 | $18.77 | $18.81 | $18.81 | 165,563 |
| 2024-09-13 | $19.18 | $19.18 | $18.80 | $18.90 | $18.90 | 24,715 |
| 2024-09-12 | $18.67 | $18.73 | $18.44 | $18.55 | $18.55 | 20,247 |
| 2024-09-11 | $18.20 | $18.74 | $18.20 | $18.72 | $18.72 | 57,233 |
| 2024-09-10 | $18.50 | $18.98 | $18.29 | $18.36 | $18.36 | 34,863 |
| 2024-09-09 | $18.93 | $19.39 | $18.59 | $18.69 | $18.69 | 24,346 |
| 2024-09-06 | $19.57 | $19.57 | $19.07 | $19.07 | $19.07 | 13,757 |
| 2024-09-05 | $19.65 | $19.65 | $19.30 | $19.31 | $19.31 | 28,037 |
| 2024-09-04 | $19.97 | $20.02 | $19.89 | $20.00 | $20.00 | 22,717 |
| 2024-09-03 | $20.00 | $20.00 | $19.79 | $19.79 | $19.79 | 21,091 |
| 2024-08-30 | $20.02 | $21.02 | $20.02 | $20.52 | $20.52 | 39,217 |
| 2024-08-29 | $19.99 | $21.82 | $19.99 | $21.21 | $21.21 | 19,113 |
| 2024-08-28 | $21.50 | $22.00 | $21.50 | $21.89 | $21.89 | 5,732 |
| 2024-08-27 | $22.00 | $22.11 | $21.72 | $21.92 | $21.92 | 42,816 |
| 2024-08-26 | $21.51 | $21.79 | $21.29 | $21.55 | $21.55 | 146,611 |
| 2024-08-23 | $22.18 | $22.18 | $20.91 | $21.59 | $21.59 | 29,060 |
| 2024-08-22 | $21.77 | $21.77 | $21.26 | $21.34 | $21.34 | 16,757 |
| 2024-08-21 | $21.58 | $21.58 | $21.45 | $21.52 | $21.52 | 35,211 |
| 2024-08-20 | $22.00 | $22.00 | $21.34 | $21.39 | $21.39 | 89,165 |
| 2024-08-19 | $21.10 | $21.76 | $20.75 | $21.64 | $21.64 | 20,242 |
| 2024-08-16 | $21.36 | $21.47 | $21.36 | $21.40 | $21.40 | 19,154 |
| 2024-08-15 | $21.39 | $21.41 | $21.29 | $21.33 | $21.33 | 19,885 |
| 2024-08-14 | $20.81 | $20.81 | $20.48 | $20.57 | $20.57 | 17,746 |
| 2024-08-13 | $20.88 | $20.89 | $20.75 | $20.85 | $20.85 | 11,214 |
| 2024-08-12 | $20.79 | $20.86 | $20.78 | $20.80 | $20.80 | 15,597 |
| 2024-08-09 | $20.71 | $20.73 | $20.58 | $20.70 | $20.70 | 15,175 |
| 2024-08-08 | $19.67 | $20.69 | $19.67 | $20.63 | $20.63 | 31,793 |
| 2024-08-07 | $20.20 | $20.28 | $19.90 | $19.90 | $19.90 | 28,798 |
| 2024-08-06 | $19.98 | $20.26 | $19.76 | $19.86 | $19.86 | 30,389 |
| 2024-08-05 | $20.57 | $20.59 | $20.32 | $20.33 | $20.33 | 19,777 |
| 2024-08-02 | $20.65 | $20.88 | $20.34 | $20.48 | $20.48 | 27,327 |
| 2024-08-01 | $20.54 | $20.55 | $20.23 | $20.23 | $20.23 | 11,691 |
| 2024-07-31 | $20.80 | $20.80 | $20.56 | $20.66 | $20.66 | 26,705 |
| 2024-07-30 | $20.45 | $20.47 | $20.38 | $20.44 | $20.44 | 29,482 |
| 2024-07-29 | $20.47 | $20.78 | $20.45 | $20.59 | $20.59 | 23,580 |
| 2024-07-26 | $20.43 | $20.60 | $20.38 | $20.53 | $20.53 | 26,582 |
| 2024-07-25 | $20.59 | $20.71 | $20.59 | $20.63 | $20.63 | 34,873 |
| 2024-07-24 | $21.32 | $21.41 | $21.11 | $21.15 | $21.15 | 160,883 |
| 2024-07-23 | $21.48 | $21.54 | $21.44 | $21.44 | $21.44 | 10,721 |
| 2024-07-22 | $21.51 | $22.00 | $21.02 | $21.52 | $21.52 | 11,076 |
| 2024-07-19 | $21.68 | $21.77 | $21.49 | $21.58 | $21.58 | 27,750 |
| 2024-07-18 | $21.99 | $21.99 | $21.55 | $21.57 | $21.57 | 13,829 |
| 2024-07-17 | $22.02 | $22.18 | $21.91 | $22.03 | $22.03 | 16,958 |
| 2024-07-16 | $22.00 | $22.16 | $21.97 | $22.16 | $22.16 | 9,733 |
| 2024-07-15 | $22.23 | $22.23 | $22.08 | $22.09 | $22.09 | 12,141 |
| 2024-07-12 | $22.66 | $22.86 | $22.58 | $22.58 | $22.58 | 17,636 |
| 2024-07-11 | $21.95 | $22.04 | $21.88 | $22.04 | $22.04 | 12,567 |
| 2024-07-10 | $21.20 | $21.40 | $20.65 | $21.32 | $21.32 | 10,044 |
| 2024-07-09 | $20.43 | $21.28 | $20.43 | $21.20 | $21.20 | 11,562 |
| 2024-07-08 | $21.00 | $21.00 | $20.90 | $20.99 | $20.99 | 15,249 |
| 2024-07-05 | $21.02 | $21.14 | $20.90 | $21.06 | $21.06 | 87,036 |
| 2024-07-03 | $21.65 | $21.80 | $21.50 | $21.61 | $21.61 | 36,404 |
| 2024-07-02 | $22.51 | $23.51 | $22.51 | $23.24 | $21.87 | 30,920 |
| 2024-07-01 | $22.79 | $22.92 | $22.57 | $22.58 | $21.24 | 33,778 |
| 2024-06-28 | $22.95 | $22.97 | $22.50 | $22.54 | $21.21 | 7,472 |
| 2024-06-27 | $22.65 | $22.65 | $22.44 | $22.44 | $21.11 | 12,853 |
| 2024-06-26 | $22.46 | $22.61 | $22.39 | $22.42 | $21.09 | 14,102 |
| 2024-06-25 | $22.65 | $22.68 | $22.48 | $22.58 | $21.24 | 27,011 |
| 2024-06-24 | $22.38 | $22.90 | $22.38 | $22.62 | $21.28 | 39,385 |
| 2024-06-21 | $22.50 | $22.50 | $22.23 | $22.23 | $20.92 | 44,986 |
| 2024-06-20 | $22.73 | $22.73 | $22.50 | $22.62 | $21.28 | 26,036 |
| 2024-06-18 | $21.67 | $22.29 | $21.67 | $22.18 | $20.87 | 117,382 |
| 2024-06-17 | $21.80 | $22.12 | $21.77 | $22.12 | $20.81 | 16,299 |
| 2024-06-14 | $21.34 | $21.39 | $21.25 | $21.32 | $20.05 | 18,533 |
| 2024-06-13 | $21.35 | $21.35 | $21.05 | $21.15 | $19.90 | 34,626 |
| 2024-06-12 | $22.02 | $22.12 | $21.69 | $21.70 | $20.42 | 31,347 |
| 2024-06-11 | $21.99 | $22.13 | $21.91 | $22.13 | $20.82 | 35,068 |
| 2024-06-10 | $22.36 | $22.48 | $22.34 | $22.48 | $21.15 | 9,287 |
| 2024-06-07 | $22.60 | $22.60 | $22.23 | $22.29 | $20.97 | 40,488 |
| 2024-06-06 | $22.75 | $22.76 | $22.61 | $22.69 | $21.35 | 33,238 |
| 2024-06-05 | $22.45 | $23.26 | $22.45 | $22.60 | $21.26 | 12,248 |
| 2024-06-04 | $22.62 | $22.68 | $22.45 | $22.67 | $21.33 | 19,212 |
| 2024-06-03 | $22.36 | $22.36 | $22.18 | $22.29 | $20.97 | 8,846 |
| 2024-05-31 | $22.25 | $22.45 | $22.23 | $22.45 | $21.12 | 62,755 |
| 2024-05-30 | $22.68 | $22.89 | $22.67 | $22.86 | $21.51 | 32,133 |
| 2024-05-29 | $23.20 | $23.20 | $22.81 | $22.90 | $21.55 | 21,000 |
| 2024-05-28 | $22.62 | $23.50 | $22.62 | $23.35 | $21.97 | 17,704 |
| 2024-05-24 | $23.19 | $23.34 | $23.07 | $23.32 | $23.32 | 16,693 |
| 2024-05-23 | $23.76 | $23.76 | $23.39 | $23.42 | $23.42 | 33,742 |
| 2024-05-22 | $24.19 | $24.19 | $23.99 | $24.03 | $24.03 | 22,017 |
| 2024-05-21 | $23.45 | $24.26 | $23.45 | $24.20 | $24.20 | 28,420 |
| 2024-05-20 | $24.45 | $24.79 | $24.45 | $24.65 | $24.65 | 41,600 |
| 2024-05-17 | $25.35 | $25.55 | $24.46 | $25.26 | $25.26 | 51,235 |
| 2024-05-16 | $24.86 | $25.40 | $24.86 | $25.40 | $25.40 | 32,804 |
| 2024-05-15 | $23.91 | $24.06 | $23.75 | $23.95 | $23.95 | 22,684 |
| 2024-05-14 | $23.98 | $24.20 | $23.65 | $23.71 | $23.71 | 17,156 |
| 2024-05-13 | $24.56 | $24.84 | $24.40 | $24.84 | $24.84 | 29,437 |
| 2024-05-10 | $24.00 | $24.16 | $24.00 | $24.11 | $24.11 | 24,504 |
| 2024-05-09 | $23.20 | $23.31 | $23.14 | $23.29 | $23.29 | 21,047 |
| 2024-05-08 | $22.78 | $22.78 | $22.67 | $22.72 | $22.72 | 24,816 |
| 2024-05-07 | $23.12 | $23.26 | $23.12 | $23.16 | $23.16 | 202,372 |
| 2024-05-06 | $23.01 | $23.09 | $22.95 | $23.04 | $23.04 | 24,869 |
| 2024-05-03 | $23.33 | $23.33 | $23.07 | $23.33 | $23.33 | 17,451 |
| 2024-05-02 | $22.60 | $23.36 | $22.60 | $23.36 | $23.36 | 37,528 |
| 2024-05-01 | $21.63 | $21.88 | $21.63 | $21.68 | $21.68 | 11,095 |
| 2024-04-30 | $22.60 | $22.60 | $21.53 | $21.53 | $21.53 | 36,949 |
| 2024-04-29 | $21.51 | $22.52 | $21.51 | $22.11 | $22.11 | 19,442 |
| 2024-04-26 | $21.81 | $21.84 | $21.65 | $21.76 | $21.76 | 27,291 |
| 2024-04-25 | $21.00 | $21.76 | $21.00 | $21.76 | $21.76 | 54,133 |
| 2024-04-24 | $20.93 | $21.00 | $20.91 | $21.00 | $21.00 | 23,845 |
| 2024-04-23 | $20.71 | $20.79 | $20.62 | $20.79 | $20.79 | 30,614 |
| 2024-04-22 | $20.53 | $20.75 | $20.53 | $20.75 | $20.75 | 30,639 |
| 2024-04-19 | $20.83 | $20.95 | $20.83 | $20.95 | $20.95 | 18,173 |
| 2024-04-18 | $20.85 | $20.91 | $20.79 | $20.80 | $20.80 | 41,389 |
| 2024-04-17 | $20.20 | $20.44 | $20.05 | $20.18 | $20.18 | 32,242 |
| 2024-04-16 | $19.85 | $20.00 | $19.85 | $19.92 | $19.92 | 26,134 |
| 2024-04-15 | $20.17 | $20.17 | $19.92 | $19.97 | $19.97 | 277,190 |
| 2024-04-12 | $19.87 | $19.87 | $19.65 | $19.66 | $19.66 | 139,611 |
| 2024-04-11 | $20.25 | $20.25 | $19.96 | $20.11 | $20.11 | 20,276 |
| 2024-04-10 | $20.11 | $20.46 | $19.90 | $19.97 | $19.97 | 27,283 |
| 2024-04-09 | $20.46 | $20.74 | $20.20 | $20.35 | $20.35 | 11,796 |
| 2024-04-08 | $20.51 | $20.51 | $20.10 | $20.13 | $20.13 | 47,347 |
| 2024-04-05 | $19.56 | $19.68 | $19.56 | $19.63 | $19.63 | 21,499 |
| 2024-04-04 | $19.88 | $20.28 | $19.63 | $19.75 | $19.75 | 57,553 |
| 2024-04-03 | $19.70 | $19.83 | $19.70 | $19.75 | $19.75 | 57,553 |
| 2024-04-02 | $20.04 | $20.17 | $20.00 | $20.13 | $20.13 | 33,273 |
| 2024-04-01 | $19.67 | $20.19 | $19.67 | $20.13 | $20.13 | 33,273 |
| 2024-03-28 | $19.88 | $19.98 | $19.81 | $19.81 | $19.81 | 20,035 |
| 2024-03-27 | $19.83 | $19.92 | $19.76 | $19.92 | $19.92 | 52,241 |
| 2024-03-26 | $19.89 | $19.95 | $19.77 | $19.83 | $19.83 | 78,312 |
| 2024-03-25 | $19.09 | $19.35 | $18.92 | $19.20 | $19.20 | 43,367 |
| 2024-03-22 | $19.15 | $19.30 | $18.88 | $19.14 | $19.14 | 57,803 |
| 2024-03-21 | $19.45 | $19.59 | $19.45 | $19.45 | $19.45 | 28,809 |
| 2024-03-20 | $19.45 | $19.45 | $19.26 | $19.43 | $19.43 | 12,530 |
| 2024-03-19 | $19.14 | $19.21 | $19.09 | $19.21 | $19.21 | 21,625 |
| 2024-03-18 | $19.33 | $19.35 | $19.24 | $19.32 | $19.32 | 20,948 |
| 2024-03-15 | $19.26 | $19.36 | $19.26 | $19.35 | $19.35 | 60,305 |
| 2024-03-14 | $19.82 | $19.82 | $19.35 | $19.35 | $19.35 | 57,989 |
| 2024-03-13 | $19.98 | $20.02 | $19.86 | $19.86 | $19.86 | 17,765 |
| 2024-03-12 | $19.80 | $20.14 | $19.80 | $20.08 | $20.08 | 57,907 |
| 2024-03-11 | $19.34 | $19.41 | $19.23 | $19.33 | $19.33 | 37,059 |
| 2024-03-08 | $18.97 | $19.08 | $18.91 | $19.04 | $19.04 | 19,294 |
| 2024-03-07 | $19.50 | $19.50 | $19.00 | $19.07 | $19.07 | 52,471 |
| 2024-03-06 | $19.10 | $19.26 | $19.10 | $19.25 | $19.25 | 36,009 |
| 2024-03-05 | $18.37 | $18.89 | $18.37 | $18.74 | $18.74 | 56,159 |
| 2024-03-04 | $18.76 | $18.81 | $18.60 | $18.65 | $18.65 | 206,440 |
| 2024-03-01 | $19.38 | $19.45 | $19.35 | $19.43 | $19.43 | 47,236 |
| 2024-02-29 | $19.48 | $19.48 | $19.23 | $19.31 | $19.31 | 33,561 |
| 2024-02-28 | $20.44 | $20.44 | $19.42 | $19.45 | $19.45 | 27,432 |
| 2024-02-27 | $20.02 | $20.18 | $20.02 | $20.11 | $20.11 | 31,933 |
| 2024-02-26 | $20.30 | $20.30 | $20.02 | $20.02 | $20.02 | 42,873 |
| 2024-02-23 | $20.19 | $20.38 | $20.19 | $20.27 | $20.27 | 45,788 |
| 2024-02-22 | $20.18 | $20.19 | $19.92 | $20.17 | $20.17 | 65,665 |
| 2024-02-21 | $19.85 | $20.16 | $19.85 | $20.09 | $20.09 | 106,298 |
| 2024-02-20 | $18.99 | $19.08 | $18.85 | $18.92 | $18.92 | 21,649 |
| 2024-02-16 | $19.60 | $19.64 | $19.49 | $19.60 | $19.60 | 26,633 |
| 2024-02-15 | $19.42 | $19.44 | $19.37 | $19.40 | $19.40 | 32,601 |
| 2024-02-14 | $19.48 | $19.48 | $19.30 | $19.42 | $19.42 | 205,255 |
| 2024-02-13 | $18.80 | $18.80 | $18.33 | $18.37 | $18.37 | 373,144 |
| 2024-02-12 | $19.09 | $19.09 | $18.63 | $18.77 | $18.77 | 33,963 |
| 2024-02-09 | $18.25 | $18.44 | $18.10 | $18.41 | $18.41 | 36,335 |
| 2024-02-08 | $18.28 | $18.44 | $18.27 | $18.30 | $18.30 | 35,386 |
| 2024-02-07 | $18.48 | $18.54 | $18.36 | $18.42 | $18.42 | 48,151 |
| 2024-02-06 | $18.63 | $19.08 | $18.62 | $19.08 | $19.08 | 111,038 |
| 2024-02-05 | $17.60 | $17.86 | $17.57 | $17.77 | $17.77 | 258,234 |
| 2024-02-02 | $17.46 | $17.46 | $17.21 | $17.29 | $17.29 | 174,815 |
| 2024-02-01 | $17.99 | $17.99 | $17.79 | $17.93 | $17.93 | 72,461 |
| 2024-01-31 | $18.41 | $18.62 | $18.17 | $18.20 | $18.20 | 50,128 |
| 2024-01-30 | $18.36 | $18.36 | $18.00 | $18.08 | $18.08 | 88,678 |
| 2024-01-29 | $18.80 | $18.80 | $18.48 | $18.73 | $18.73 | 138,895 |
| 2024-01-26 | $18.58 | $18.68 | $18.58 | $18.63 | $18.63 | 41,566 |
| 2024-01-25 | $18.50 | $18.52 | $18.13 | $18.23 | $18.23 | 51,733 |
| 2024-01-24 | $17.92 | $18.28 | $17.92 | $18.01 | $18.01 | 154,527 |
| 2024-01-23 | $17.32 | $17.65 | $17.32 | $17.64 | $17.64 | 265,208 |
| 2024-01-22 | $16.32 | $16.44 | $16.30 | $16.39 | $16.39 | 318,931 |
| 2024-01-19 | $16.11 | $16.43 | $15.98 | $16.43 | $16.43 | 222,342 |
| 2024-01-18 | $16.32 | $16.32 | $16.08 | $16.22 | $16.22 | 301,046 |
| 2024-01-17 | $16.00 | $16.08 | $15.90 | $16.02 | $16.02 | 197,566 |
| 2024-01-16 | $16.73 | $16.73 | $16.31 | $16.35 | $16.35 | 181,399 |
| 2024-01-12 | $16.89 | $16.89 | $16.67 | $16.77 | $16.77 | 82,175 |
| 2024-01-11 | $16.68 | $16.76 | $16.51 | $16.76 | $16.76 | 318,468 |
| 2024-01-10 | $16.49 | $16.54 | $16.41 | $16.52 | $16.52 | 80,197 |
| 2024-01-09 | $16.70 | $16.70 | $16.37 | $16.38 | $16.38 | 97,556 |
| 2024-01-08 | $17.24 | $17.24 | $16.72 | $16.88 | $16.88 | 80,151 |
| 2024-01-05 | $16.94 | $17.24 | $16.94 | $17.24 | $17.24 | 83,403 |
| 2024-01-04 | $16.89 | $17.03 | $16.87 | $16.92 | $16.92 | 160,804 |
| 2024-01-03 | $16.90 | $17.05 | $16.86 | $17.03 | $17.03 | 52,745 |
| 2024-01-02 | $17.35 | $17.35 | $16.71 | $16.82 | $16.82 | 152,156 |
| 2023-12-29 | $16.83 | $17.40 | $16.83 | $17.37 | $17.37 | 51,882 |
| 2023-12-28 | $16.69 | $17.41 | $16.69 | $17.34 | $17.34 | 67,690 |
| 2023-12-27 | $16.51 | $16.66 | $16.51 | $16.61 | $16.61 | 72,001 |
| 2023-12-26 | $16.17 | $16.87 | $16.17 | $16.72 | $16.72 | 74,756 |
| 2023-12-22 | $16.50 | $16.74 | $16.50 | $16.60 | $16.60 | 83,860 |
| 2023-12-21 | $16.20 | $16.73 | $16.20 | $16.65 | $16.65 | 269,011 |
| 2023-12-20 | $16.02 | $16.52 | $16.00 | $16.00 | $16.00 | 71,880 |
| 2023-12-19 | $16.00 | $16.42 | $16.00 | $16.33 | $16.33 | 117,649 |
| 2023-12-18 | $16.62 | $16.62 | $16.10 | $16.39 | $16.39 | 122,374 |
| 2023-12-15 | $16.46 | $16.58 | $16.40 | $16.41 | $16.41 | 225,313 |
| 2023-12-14 | $15.84 | $16.06 | $15.78 | $16.05 | $16.05 | 118,927 |
| 2023-12-13 | $15.81 | $15.90 | $15.57 | $15.90 | $15.90 | 86,297 |
| 2023-12-12 | $15.82 | $16.40 | $15.82 | $16.37 | $16.37 | 119,187 |
| 2023-12-11 | $15.60 | $16.11 | $15.60 | $16.08 | $16.08 | 375,162 |
| 2023-12-08 | $16.80 | $16.80 | $16.08 | $16.11 | $16.11 | 100,250 |
| 2023-12-07 | $16.50 | $16.66 | $16.46 | $16.61 | $16.61 | 128,073 |
| 2023-12-06 | $16.92 | $16.97 | $16.77 | $16.77 | $16.77 | 86,977 |
| 2023-12-05 | $16.49 | $16.53 | $16.39 | $16.50 | $16.50 | 110,878 |
| 2023-12-04 | $16.80 | $16.95 | $16.77 | $16.80 | $16.80 | 151,674 |
| 2023-12-01 | $17.01 | $17.12 | $16.92 | $17.11 | $17.11 | 82,821 |
| 2023-11-30 | $17.38 | $17.47 | $17.23 | $17.43 | $17.43 | 83,054 |
| 2023-11-29 | $17.32 | $17.62 | $17.32 | $17.46 | $17.46 | 65,782 |
| 2023-11-28 | $18.33 | $18.33 | $17.80 | $17.90 | $17.90 | 101,471 |
| 2023-11-27 | $18.50 | $18.57 | $18.48 | $18.56 | $18.56 | 69,268 |
| 2023-11-24 | $19.00 | $19.01 | $18.88 | $18.95 | $18.95 | 29,938 |
| 2023-11-22 | $19.18 | $19.19 | $19.04 | $19.06 | $19.06 | 64,745 |
| 2023-11-21 | $19.38 | $19.38 | $19.13 | $19.15 | $19.15 | 54,615 |
| 2023-11-20 | $18.74 | $20.26 | $18.74 | $19.58 | $19.58 | 164,046 |
| 2023-11-17 | $19.10 | $19.16 | $19.04 | $19.13 | $19.13 | 43,322 |
| 2023-11-16 | $19.15 | $19.42 | $19.15 | $19.24 | $19.24 | 59,132 |
| 2023-11-15 | $19.67 | $19.92 | $19.67 | $19.74 | $19.74 | 61,771 |
| 2023-11-14 | $18.94 | $19.34 | $18.94 | $19.32 | $19.32 | 93,955 |
| 2023-11-13 | $18.48 | $18.71 | $18.44 | $18.58 | $18.58 | 87,647 |
| 2023-11-10 | $18.68 | $18.77 | $18.60 | $18.73 | $18.73 | 46,827 |
| 2023-11-09 | $19.02 | $19.09 | $18.75 | $18.75 | $18.75 | 70,282 |
| 2023-11-08 | $19.02 | $19.05 | $18.96 | $18.99 | $18.99 | 45,172 |
| 2023-11-07 | $19.30 | $19.38 | $19.27 | $19.34 | $19.34 | 44,080 |
| 2023-11-06 | $19.21 | $20.00 | $19.21 | $19.75 | $19.75 | 97,678 |
| 2023-11-03 | $19.45 | $19.63 | $19.40 | $19.63 | $19.63 | 38,812 |
| 2023-11-02 | $18.47 | $19.11 | $18.47 | $19.09 | $19.09 | 85,466 |
| 2023-11-01 | $18.71 | $18.80 | $18.62 | $18.80 | $18.80 | 100,226 |
| 2023-10-31 | $19.22 | $19.22 | $18.75 | $18.81 | $18.81 | 206,868 |
| 2023-10-30 | $19.35 | $19.36 | $19.22 | $19.27 | $19.27 | 78,886 |
| 2023-10-27 | $19.42 | $19.85 | $19.35 | $19.50 | $19.50 | 43,381 |
| 2023-10-26 | $19.84 | $19.97 | $19.83 | $19.93 | $19.93 | 38,330 |
| 2023-10-25 | $19.35 | $19.87 | $19.35 | $19.74 | $19.74 | 43,637 |
| 2023-10-24 | $19.44 | $20.26 | $19.44 | $20.18 | $20.18 | 112,390 |
| 2023-10-23 | $19.34 | $19.54 | $19.20 | $19.47 | $19.47 | 50,750 |
| 2023-10-20 | $19.55 | $19.55 | $19.36 | $19.36 | $19.36 | 57,963 |
| 2023-10-19 | $19.36 | $19.77 | $19.36 | $19.64 | $19.64 | 75,117 |
| 2023-10-18 | $20.51 | $20.53 | $20.30 | $20.30 | $20.30 | 43,195 |
| 2023-10-17 | $20.53 | $20.67 | $20.47 | $20.56 | $20.56 | 43,433 |
| 2023-10-16 | $20.21 | $20.90 | $20.21 | $20.82 | $20.82 | 202,824 |
| 2023-10-13 | $21.01 | $21.11 | $20.83 | $20.88 | $20.88 | 56,450 |
| 2023-10-12 | $21.14 | $21.23 | $20.88 | $20.95 | $20.95 | 91,975 |
| 2023-10-11 | $20.83 | $21.07 | $20.77 | $21.00 | $21.00 | 59,413 |
| 2023-10-10 | $20.85 | $21.19 | $20.81 | $21.13 | $21.13 | 109,343 |
| 2023-10-09 | $20.22 | $20.45 | $20.22 | $20.45 | $20.45 | 39,788 |
| 2023-10-06 | $20.15 | $20.52 | $20.15 | $20.49 | $20.49 | 57,395 |
| 2023-10-05 | $19.69 | $20.20 | $19.69 | $20.15 | $20.15 | 66,550 |
| 2023-10-04 | $20.31 | $20.31 | $19.83 | $19.85 | $19.85 | 62,663 |
| 2023-10-03 | $19.85 | $19.89 | $19.78 | $19.89 | $19.89 | 50,426 |
| 2023-10-02 | $20.68 | $20.70 | $20.54 | $20.66 | $20.66 | 56,649 |
| 2023-09-29 | $21.20 | $21.20 | $20.70 | $20.73 | $20.73 | 103,804 |
| 2023-09-28 | $20.85 | $21.03 | $20.81 | $21.03 | $21.03 | 64,389 |
| 2023-09-27 | $20.88 | $20.88 | $20.58 | $20.70 | $20.70 | 59,277 |
| 2023-09-26 | $20.24 | $20.53 | $20.24 | $20.37 | $20.37 | 34,480 |
| 2023-09-25 | $20.42 | $20.66 | $20.42 | $20.66 | $20.66 | 33,577 |
| 2023-09-22 | $20.73 | $20.77 | $20.66 | $20.70 | $20.70 | 86,590 |
| 2023-09-21 | $19.92 | $20.03 | $19.90 | $19.94 | $19.94 | 43,617 |
| 2023-09-20 | $20.54 | $20.73 | $20.45 | $20.45 | $20.45 | 30,779 |
| 2023-09-19 | $20.50 | $20.62 | $20.50 | $20.53 | $20.53 | 59,203 |
| 2023-09-18 | $19.72 | $20.53 | $19.72 | $20.53 | $20.53 | 48,862 |
| 2023-09-15 | $20.73 | $20.75 | $20.56 | $20.58 | $20.58 | 193,175 |
| 2023-09-14 | $20.73 | $21.01 | $20.73 | $20.81 | $20.81 | 66,645 |
| 2023-09-13 | $20.55 | $20.61 | $20.51 | $20.54 | $20.54 | 30,036 |
| 2023-09-12 | $20.96 | $20.96 | $20.42 | $20.53 | $20.53 | 39,860 |
| 2023-09-11 | $20.75 | $20.94 | $20.72 | $20.75 | $20.75 | 39,669 |
| 2023-09-08 | $19.85 | $20.58 | $19.85 | $20.52 | $20.52 | 46,780 |
| 2023-09-07 | $20.63 | $20.63 | $20.49 | $20.58 | $20.58 | 40,689 |
| 2023-09-06 | $21.16 | $21.16 | $20.98 | $20.99 | $20.99 | 42,357 |
| 2023-09-05 | $21.04 | $21.18 | $20.93 | $21.02 | $21.02 | 43,398 |
| 2023-09-01 | $20.00 | $20.51 | $20.00 | $20.28 | $20.28 | 42,914 |
| 2023-08-31 | $19.85 | $19.88 | $19.75 | $19.86 | $19.86 | 38,911 |
| 2023-08-30 | $20.08 | $20.17 | $19.50 | $20.14 | $20.14 | 26,729 |
| 2023-08-29 | $20.06 | $20.32 | $20.02 | $20.15 | $20.15 | 34,149 |
| 2023-08-28 | $19.71 | $20.05 | $19.71 | $19.95 | $19.95 | 38,790 |
| 2023-08-25 | $19.39 | $19.70 | $19.39 | $19.57 | $19.57 | 40,717 |
| 2023-08-24 | $19.31 | $19.32 | $19.19 | $19.31 | $19.31 | 143,342 |
| 2023-08-23 | $19.41 | $19.60 | $19.41 | $19.52 | $19.52 | 37,011 |
| 2023-08-22 | $19.53 | $19.53 | $19.30 | $19.31 | $19.31 | 70,326 |
| 2023-08-21 | $19.38 | $19.42 | $19.27 | $19.40 | $19.40 | 104,106 |
| 2023-08-18 | $19.52 | $19.64 | $19.41 | $19.59 | $19.59 | 175,750 |
| 2023-08-17 | $19.89 | $20.01 | $19.59 | $19.61 | $19.61 | 85,666 |
| 2023-08-16 | $20.35 | $20.35 | $19.85 | $19.97 | $19.97 | 71,165 |
| 2023-08-15 | $20.72 | $20.72 | $20.51 | $20.55 | $20.55 | 59,589 |
| 2023-08-14 | $21.00 | $21.11 | $20.88 | $21.06 | $21.06 | 63,974 |
| 2023-08-11 | $21.80 | $21.80 | $21.34 | $21.46 | $21.46 | 31,291 |
| 2023-08-10 | $22.28 | $22.55 | $22.18 | $22.23 | $22.23 | 25,833 |
| 2023-08-09 | $22.40 | $22.40 | $22.04 | $22.26 | $22.26 | 34,084 |
| 2023-08-08 | $22.33 | $22.72 | $22.33 | $22.72 | $22.72 | 64,784 |
| 2023-08-07 | $23.34 | $23.37 | $23.15 | $23.36 | $23.36 | 30,748 |
| 2023-08-04 | $23.98 | $24.09 | $23.77 | $23.81 | $23.81 | 30,851 |
| 2023-08-03 | $23.99 | $24.24 | $23.97 | $24.15 | $24.15 | 28,231 |
| 2023-08-02 | $23.80 | $23.80 | $23.25 | $23.30 | $23.30 | 107,372 |
| 2023-08-01 | $24.65 | $24.67 | $23.83 | $23.94 | $23.94 | 57,884 |
| 2023-07-31 | $24.99 | $24.99 | $24.63 | $24.83 | $24.83 | 28,883 |
| 2023-07-28 | $24.75 | $24.80 | $23.82 | $24.80 | $24.80 | 406,898 |
| 2023-07-27 | $23.20 | $23.21 | $22.77 | $22.80 | $22.80 | 651,092 |
| 2023-07-26 | $22.74 | $23.00 | $22.74 | $22.91 | $22.91 | 231,269 |
| 2023-07-25 | $23.01 | $23.13 | $22.79 | $22.83 | $22.83 | 34,825 |
| 2023-07-24 | $20.88 | $21.49 | $20.87 | $21.20 | $21.20 | 55,029 |
| 2023-07-21 | $21.44 | $21.44 | $21.24 | $21.24 | $21.24 | 26,040 |
| 2023-07-20 | $21.44 | $21.56 | $21.43 | $21.47 | $21.47 | 49,527 |
| 2023-07-19 | $21.40 | $21.40 | $21.26 | $21.26 | $21.26 | 28,909 |
| 2023-07-18 | $21.05 | $21.13 | $20.90 | $20.95 | $20.95 | 38,350 |
| 2023-07-17 | $21.35 | $21.61 | $21.35 | $21.48 | $21.48 | 24,253 |
| 2023-07-14 | $21.70 | $21.70 | $21.55 | $21.64 | $21.64 | 97,529 |
| 2023-07-13 | $21.60 | $21.83 | $21.60 | $21.77 | $21.77 | 31,352 |
| 2023-07-12 | $21.26 | $21.84 | $21.26 | $21.79 | $21.79 | 28,977 |
| 2023-07-11 | $21.03 | $21.20 | $21.03 | $21.17 | $21.17 | 68,035 |
| 2023-07-10 | $21.08 | $21.20 | $21.02 | $21.12 | $21.12 | 42,852 |
| 2023-07-07 | $20.80 | $21.24 | $20.80 | $21.18 | $21.18 | 61,279 |
| 2023-07-06 | $20.77 | $20.77 | $20.63 | $20.72 | $20.72 | 66,663 |
| 2023-07-05 | $21.33 | $21.68 | $21.33 | $21.65 | $21.65 | 174,600 |
| 2023-07-03 | $22.37 | $22.51 | $22.36 | $22.36 | $22.36 | 27,775 |
| 2023-06-30 | $22.70 | $22.77 | $22.66 | $22.72 | $21.54 | 206,446 |
| 2023-06-29 | $22.63 | $22.84 | $22.62 | $22.62 | $21.45 | 194,427 |
| 2023-06-28 | $22.93 | $23.01 | $22.80 | $23.01 | $21.82 | 27,789 |
| 2023-06-27 | $22.89 | $23.03 | $22.89 | $23.02 | $21.83 | 30,705 |
| 2023-06-26 | $22.02 | $22.44 | $22.02 | $22.43 | $21.27 | 42,556 |
| 2023-06-23 | $22.35 | $22.35 | $22.11 | $22.14 | $20.99 | 41,241 |
| 2023-06-22 | $22.64 | $22.71 | $22.55 | $22.66 | $21.48 | 29,352 |
| 2023-06-21 | $22.52 | $22.79 | $22.52 | $22.73 | $21.55 | 25,582 |
| 2023-06-20 | $23.24 | $23.24 | $22.98 | $23.00 | $21.81 | 35,504 |
| 2023-06-16 | $24.13 | $24.18 | $23.92 | $24.12 | $24.12 | 42,051 |
| 2023-06-15 | $23.94 | $23.99 | $23.79 | $23.97 | $23.97 | 42,840 |
| 2023-06-14 | $23.91 | $23.91 | $23.53 | $23.79 | $23.79 | 17,680 |
| 2023-06-13 | $23.86 | $24.17 | $23.86 | $24.10 | $24.10 | 103,210 |
| 2023-06-12 | $24.01 | $24.05 | $23.98 | $24.02 | $24.02 | 21,938 |
| 2023-06-09 | $24.11 | $24.17 | $24.05 | $24.05 | $24.05 | 24,262 |
| 2023-06-08 | $23.90 | $24.21 | $23.90 | $24.18 | $24.18 | 36,034 |
| 2023-06-07 | $23.81 | $24.00 | $23.74 | $23.86 | $23.86 | 23,571 |
| 2023-06-06 | $23.61 | $24.00 | $23.59 | $23.98 | $23.98 | 34,454 |
| 2023-06-05 | $23.37 | $23.48 | $23.34 | $23.46 | $23.46 | 35,328 |
| 2023-06-02 | $23.66 | $23.88 | $23.45 | $23.75 | $23.75 | 35,414 |
| 2023-06-01 | $22.81 | $23.31 | $22.81 | $23.22 | $23.22 | 267,617 |
| 2023-05-31 | $23.17 | $23.33 | $22.91 | $23.28 | $23.28 | 162,871 |
| 2023-05-30 | $23.29 | $23.29 | $22.93 | $23.02 | $23.02 | 91,195 |
| 2023-05-26 | $22.77 | $23.16 | $22.77 | $23.09 | $23.09 | 37,201 |
| 2023-05-25 | $22.89 | $22.89 | $22.65 | $22.66 | $22.66 | 28,427 |
| 2023-05-24 | $23.73 | $23.73 | $23.43 | $23.45 | $23.45 | 25,664 |
| 2023-05-23 | $24.33 | $24.33 | $24.05 | $24.06 | $24.06 | 32,735 |
| 2023-05-22 | $24.79 | $24.82 | $24.67 | $24.73 | $24.73 | 24,470 |
| 2023-05-19 | $24.49 | $24.59 | $24.45 | $24.57 | $24.57 | 27,931 |
| 2023-05-18 | $24.77 | $24.77 | $24.57 | $24.66 | $24.66 | 27,265 |
| 2023-05-17 | $24.81 | $24.94 | $24.75 | $24.90 | $24.90 | 12,890 |
| 2023-05-16 | $25.33 | $25.44 | $25.33 | $25.34 | $25.34 | 19,570 |
| 2023-05-15 | $25.33 | $25.71 | $25.33 | $25.70 | $25.70 | 26,359 |
| 2023-05-12 | $25.05 | $25.05 | $24.89 | $24.90 | $24.90 | 21,914 |
| 2023-05-11 | $25.57 | $25.73 | $25.40 | $25.71 | $25.71 | 46,723 |
| 2023-05-10 | $25.60 | $25.60 | $25.41 | $25.59 | $25.59 | 19,260 |
| 2023-05-09 | $25.75 | $26.03 | $25.75 | $26.00 | $26.00 | 16,664 |
| 2023-05-08 | $26.46 | $26.46 | $26.31 | $26.36 | $26.36 | 31,275 |
| 2023-05-05 | $25.60 | $25.85 | $25.58 | $25.80 | $25.80 | 32,029 |
| 2023-05-04 | $24.82 | $25.11 | $24.82 | $25.03 | $25.03 | 25,384 |
| 2023-05-03 | $23.84 | $24.06 | $23.80 | $23.85 | $23.85 | 45,251 |
| 2023-05-02 | $23.98 | $23.99 | $23.69 | $23.80 | $23.80 | 34,431 |
| 2023-05-01 | $24.06 | $24.20 | $24.01 | $24.07 | $24.07 | 35,457 |
| 2023-04-28 | $23.93 | $24.16 | $23.93 | $24.07 | $24.07 | 16,687 |
| 2023-04-27 | $23.75 | $24.07 | $23.75 | $24.00 | $24.00 | 31,969 |
| 2023-04-26 | $25.24 | $25.37 | $24.92 | $25.04 | $25.04 | 42,267 |
| 2023-04-25 | $25.18 | $25.18 | $24.88 | $24.96 | $24.96 | 19,879 |
| 2023-04-24 | $25.62 | $25.62 | $25.15 | $25.25 | $25.25 | 23,171 |
| 2023-04-21 | $25.84 | $25.90 | $25.73 | $25.82 | $25.82 | 26,909 |
| 2023-04-20 | $26.34 | $26.46 | $26.17 | $26.22 | $26.22 | 26,976 |
| 2023-04-19 | $26.49 | $26.66 | $26.44 | $26.61 | $26.61 | 53,050 |
| 2023-04-18 | $26.70 | $26.70 | $26.41 | $26.60 | $26.60 | 16,577 |
| 2023-04-17 | $26.41 | $26.53 | $26.34 | $26.49 | $26.49 | 88,859 |
| 2023-04-14 | $25.70 | $25.74 | $25.44 | $25.62 | $25.62 | 43,725 |
| 2023-04-13 | $25.18 | $25.46 | $25.18 | $25.40 | $25.40 | 23,682 |
| 2023-04-12 | $24.91 | $24.91 | $24.55 | $24.55 | $24.55 | 20,962 |
| 2023-04-11 | $25.13 | $25.26 | $25.03 | $25.03 | $25.03 | 30,538 |
| 2023-04-10 | $24.97 | $25.18 | $24.97 | $25.15 | $25.15 | 41,691 |
| 2023-04-06 | $24.83 | $25.18 | $24.83 | $25.15 | $25.15 | 27,494 |
| 2023-04-05 | $24.98 | $25.12 | $24.87 | $24.95 | $24.95 | 31,818 |
| 2023-04-04 | $25.11 | $25.28 | $25.05 | $25.23 | $25.23 | 29,424 |
| 2023-04-03 | $25.21 | $25.67 | $25.21 | $25.54 | $25.54 | 50,276 |
| 2023-03-31 | $25.12 | $25.92 | $25.12 | $25.35 | $25.35 | 15,574 |
| 2023-03-30 | $25.43 | $25.65 | $25.43 | $25.51 | $25.51 | 20,446 |
| 2023-03-29 | $25.36 | $25.47 | $25.07 | $25.35 | $25.35 | 19,180 |
| 2023-03-28 | $25.65 | $25.79 | $25.50 | $25.55 | $25.55 | 24,012 |
| 2023-03-27 | $25.05 | $25.14 | $24.87 | $24.90 | $24.90 | 30,215 |
| 2023-03-24 | $25.34 | $25.88 | $25.25 | $25.65 | $25.65 | 10,635 |
| 2023-03-23 | $26.00 | $26.42 | $25.90 | $26.02 | $26.02 | 24,968 |
| 2023-03-22 | $25.84 | $26.20 | $25.84 | $26.02 | $26.02 | 49,116 |
| 2023-03-21 | $25.39 | $25.48 | $25.17 | $25.47 | $25.47 | 32,964 |
| 2023-03-20 | $25.27 | $25.51 | $25.23 | $25.35 | $25.35 | 153,480 |
| 2023-03-17 | $25.44 | $25.49 | $25.18 | $25.36 | $25.36 | 87,418 |
| 2023-03-16 | $25.26 | $25.54 | $25.19 | $25.45 | $25.45 | 93,492 |
| 2023-03-15 | $25.39 | $25.39 | $25.00 | $25.30 | $25.30 | 86,036 |
| 2023-03-14 | $25.31 | $25.57 | $25.23 | $25.45 | $25.45 | 37,984 |
| 2023-03-13 | $24.82 | $25.39 | $24.82 | $25.26 | $25.26 | 17,371 |
| 2023-03-10 | $25.26 | $25.58 | $25.26 | $25.32 | $25.32 | 41,487 |
| 2023-03-09 | $25.33 | $25.33 | $24.75 | $24.94 | $24.94 | 43,062 |
| 2023-03-08 | $25.99 | $26.10 | $25.95 | $26.05 | $26.05 | 38,243 |
| 2023-03-07 | $27.05 | $27.05 | $26.61 | $26.65 | $26.65 | 248,863 |
| 2023-03-06 | $27.15 | $27.15 | $26.74 | $26.80 | $26.80 | 65,259 |
| 2023-03-03 | $28.23 | $28.28 | $28.16 | $28.28 | $28.28 | 21,563 |
| 2023-03-02 | $27.65 | $28.03 | $27.65 | $28.03 | $28.03 | 33,170 |
| 2023-03-01 | $28.60 | $28.70 | $28.58 | $28.60 | $28.60 | 18,415 |
| 2023-02-28 | $26.96 | $27.28 | $26.96 | $27.16 | $27.16 | 20,939 |
| 2023-02-27 | $27.66 | $27.82 | $27.55 | $27.71 | $27.71 | 36,328 |
| 2023-02-24 | $27.19 | $27.51 | $27.19 | $27.37 | $27.37 | 20,680 |
| 2023-02-23 | $28.84 | $28.84 | $28.09 | $28.29 | $28.29 | 32,453 |
| 2023-02-22 | $28.72 | $28.72 | $28.11 | $28.17 | $28.17 | 22,808 |
| 2023-02-21 | $29.04 | $29.04 | $28.76 | $28.78 | $28.78 | 24,054 |
| 2023-02-17 | $27.74 | $27.88 | $27.50 | $27.61 | $27.61 | 37,837 |
| 2023-02-16 | $28.21 | $28.50 | $28.21 | $28.42 | $28.42 | 15,533 |
| 2023-02-15 | $28.27 | $28.44 | $28.27 | $28.42 | $28.42 | 20,595 |
| 2023-02-14 | $28.92 | $29.24 | $28.92 | $29.14 | $29.14 | 16,803 |
| 2023-02-13 | $29.04 | $29.20 | $28.95 | $29.15 | $29.15 | 45,691 |
| 2023-02-10 | $29.45 | $29.79 | $29.32 | $29.40 | $29.40 | 26,794 |
| 2023-02-09 | $29.84 | $29.94 | $29.68 | $29.71 | $29.71 | 28,768 |
| 2023-02-08 | $29.86 | $29.86 | $29.54 | $29.68 | $29.68 | 31,234 |
| 2023-02-07 | $29.36 | $29.48 | $29.19 | $29.46 | $29.46 | 23,738 |
| 2023-02-06 | $29.52 | $29.64 | $29.33 | $29.53 | $29.53 | 304,582 |
| 2023-02-03 | $30.58 | $30.68 | $30.38 | $30.40 | $30.40 | 72,113 |
| 2023-02-02 | $31.85 | $31.88 | $31.65 | $31.65 | $31.65 | 12,026 |
| 2023-02-01 | $32.34 | $32.70 | $32.16 | $32.70 | $32.70 | 23,003 |
| 2023-01-31 | $32.15 | $32.51 | $32.15 | $32.47 | $32.47 | 22,602 |
| 2023-01-30 | $33.10 | $33.33 | $33.10 | $33.12 | $33.12 | 121,518 |
| 2023-01-27 | $33.65 | $33.74 | $33.54 | $33.63 | $33.63 | 42,853 |
| 2023-01-26 | $33.99 | $33.99 | $33.77 | $33.94 | $33.94 | 21,559 |
| 2023-01-25 | $32.94 | $33.15 | $32.75 | $33.04 | $33.04 | 42,337 |
| 2023-01-24 | $32.95 | $33.14 | $32.90 | $33.09 | $33.09 | 41,736 |
| 2023-01-23 | $32.59 | $33.30 | $32.59 | $32.95 | $32.95 | 34,822 |
| 2023-01-20 | $32.38 | $32.61 | $32.29 | $32.53 | $32.53 | 18,734 |
| 2023-01-19 | $31.78 | $31.97 | $31.70 | $31.87 | $31.87 | 43,591 |
| 2023-01-18 | $31.18 | $31.18 | $30.79 | $30.82 | $30.82 | 15,017 |
| 2023-01-17 | $31.86 | $31.86 | $31.52 | $31.66 | $31.66 | 37,657 |
| 2023-01-13 | $30.64 | $30.91 | $30.52 | $30.91 | $30.91 | 30,382 |
| 2023-01-12 | $30.15 | $30.39 | $30.11 | $30.28 | $30.28 | 33,812 |
| 2023-01-11 | $30.02 | $30.20 | $29.99 | $30.13 | $30.13 | 25,822 |
| 2023-01-10 | $29.77 | $29.89 | $29.53 | $29.89 | $29.89 | 23,700 |
| 2023-01-09 | $30.20 | $30.36 | $30.01 | $30.01 | $30.01 | 70,557 |
| 2023-01-06 | $29.61 | $30.02 | $29.57 | $29.83 | $29.83 | 28,633 |
| 2023-01-05 | $28.22 | $29.63 | $28.22 | $29.63 | $29.63 | 84,581 |
| 2023-01-04 | $29.61 | $30.36 | $29.56 | $30.29 | $30.29 | 149,042 |
| 2023-01-03 | $28.47 | $28.61 | $28.38 | $28.50 | $28.50 | 30,024 |
| 2022-12-30 | $26.92 | $27.93 | $26.92 | $27.62 | $27.62 | 38,042 |
| 2022-12-29 | $27.86 | $28.14 | $27.86 | $28.14 | $28.14 | 32,267 |
| 2022-12-28 | $27.77 | $27.82 | $27.10 | $27.14 | $27.14 | 47,432 |
| 2022-12-27 | $26.75 | $27.99 | $26.74 | $27.79 | $27.79 | 62,763 |
| 2022-12-23 | $26.53 | $26.68 | $26.35 | $26.42 | $26.42 | 20,938 |
| 2022-12-22 | $27.10 | $27.15 | $26.51 | $26.66 | $26.66 | 44,892 |
| 2022-12-21 | $26.95 | $27.34 | $26.73 | $27.24 | $27.24 | 77,269 |
| 2022-12-20 | $25.82 | $26.62 | $25.82 | $26.31 | $26.31 | 171,846 |
| 2022-12-19 | $27.13 | $27.13 | $26.79 | $26.79 | $26.79 | 186,473 |
| 2022-12-16 | $27.17 | $27.26 | $26.97 | $27.20 | $27.20 | 146,767 |
| 2022-12-15 | $27.22 | $27.22 | $26.39 | $26.45 | $26.45 | 29,411 |
| 2022-12-14 | $26.50 | $27.39 | $26.50 | $27.04 | $27.04 | 46,184 |
| 2022-12-13 | $27.08 | $27.08 | $26.30 | $26.40 | $26.40 | 252,140 |
| 2022-12-12 | $26.28 | $26.48 | $26.09 | $26.40 | $26.40 | 59,040 |
| 2022-12-09 | $26.84 | $26.92 | $26.44 | $26.55 | $26.55 | 79,062 |
| 2022-12-08 | $25.81 | $26.00 | $25.80 | $25.92 | $25.92 | 82,337 |
| 2022-12-07 | $25.22 | $25.43 | $25.15 | $25.33 | $25.33 | 24,568 |
| 2022-12-06 | $25.39 | $26.57 | $25.39 | $26.18 | $26.18 | 468,523 |
| 2022-12-05 | $27.10 | $27.10 | $26.30 | $26.46 | $26.46 | 284,336 |
| 2022-12-02 | $24.66 | $25.42 | $24.52 | $25.36 | $25.36 | 73,819 |
| 2022-12-01 | $25.08 | $25.52 | $25.06 | $25.20 | $25.20 | 88,174 |
| 2022-11-30 | $25.25 | $25.52 | $25.25 | $25.46 | $25.46 | 125,345 |
| 2022-11-29 | $24.50 | $24.73 | $24.48 | $24.65 | $24.65 | 47,010 |
| 2022-11-28 | $22.59 | $23.13 | $22.59 | $22.89 | $22.89 | 211,676 |
| 2022-11-25 | $23.05 | $23.08 | $22.95 | $22.95 | $22.95 | 52,403 |
| 2022-11-23 | $22.33 | $22.38 | $22.23 | $22.30 | $22.30 | 26,357 |
| 2022-11-22 | $21.77 | $22.31 | $21.77 | $22.24 | $22.24 | 28,140 |
| 2022-11-21 | $21.78 | $22.25 | $21.77 | $22.10 | $22.10 | 50,799 |
| 2022-11-18 | $22.29 | $22.29 | $21.91 | $21.95 | $21.95 | 34,473 |
| 2022-11-17 | $22.20 | $23.17 | $22.20 | $22.99 | $22.99 | 70,079 |
| 2022-11-16 | $23.64 | $23.64 | $23.22 | $23.27 | $23.27 | 122,267 |
| 2022-11-15 | $23.58 | $23.84 | $23.30 | $23.39 | $23.39 | 119,838 |
| 2022-11-14 | $22.43 | $23.46 | $22.43 | $23.30 | $23.30 | 154,079 |
| 2022-11-11 | $20.79 | $21.81 | $20.79 | $21.49 | $21.49 | 54,480 |
| 2022-11-10 | $19.72 | $19.72 | $19.19 | $19.60 | $19.60 | 65,733 |
| 2022-11-09 | $19.15 | $19.32 | $18.87 | $18.87 | $18.87 | 41,468 |
| 2022-11-08 | $19.38 | $19.51 | $19.09 | $19.30 | $19.30 | 100,499 |
| 2022-11-07 | $19.99 | $19.99 | $19.15 | $19.22 | $19.22 | 107,709 |
| 2022-11-04 | $19.06 | $19.54 | $18.76 | $19.12 | $19.12 | 58,598 |
| 2022-11-03 | $17.70 | $17.92 | $17.70 | $17.91 | $17.91 | 59,038 |
| 2022-11-02 | $18.25 | $18.25 | $17.50 | $17.55 | $17.55 | 67,435 |
| 2022-11-01 | $17.32 | $17.95 | $17.32 | $17.56 | $17.56 | 125,123 |
| 2022-10-31 | $16.04 | $16.68 | $16.04 | $16.34 | $16.34 | 89,267 |
| 2022-10-28 | $17.14 | $17.16 | $16.72 | $17.02 | $17.02 | 74,652 |
| 2022-10-27 | $17.97 | $17.97 | $17.53 | $17.53 | $17.53 | 91,944 |
| 2022-10-26 | $17.80 | $18.18 | $17.56 | $18.04 | $18.04 | 38,923 |
| 2022-10-25 | $17.57 | $18.12 | $17.34 | $18.00 | $18.00 | 144,095 |
| 2022-10-24 | $17.17 | $18.30 | $17.17 | $17.50 | $17.50 | 126,904 |
| 2022-10-21 | $19.12 | $19.37 | $18.89 | $19.37 | $19.37 | 42,675 |
| 2022-10-20 | $19.24 | $19.67 | $19.08 | $19.20 | $19.20 | 59,628 |
| 2022-10-19 | $20.39 | $20.39 | $19.61 | $19.61 | $19.61 | 50,931 |
| 2022-10-18 | $19.51 | $20.38 | $19.51 | $19.79 | $19.79 | 90,887 |
| 2022-10-17 | $19.57 | $20.29 | $19.57 | $19.97 | $19.97 | 77,132 |
| 2022-10-14 | $19.73 | $19.76 | $19.24 | $19.43 | $19.43 | 57,424 |
| 2022-10-13 | $19.10 | $19.62 | $19.00 | $19.41 | $19.41 | 67,143 |
| 2022-10-12 | $20.00 | $20.00 | $19.81 | $19.83 | $19.83 | 50,333 |
| 2022-10-11 | $21.03 | $21.17 | $20.87 | $20.91 | $20.91 | 87,765 |
| 2022-10-10 | $21.94 | $21.98 | $21.73 | $21.82 | $21.82 | 59,425 |
| 2022-10-07 | $22.96 | $23.76 | $22.96 | $23.63 | $23.63 | 31,388 |
| 2022-10-06 | $23.85 | $24.01 | $23.76 | $23.78 | $23.78 | 44,744 |
| 2022-10-05 | $24.00 | $24.31 | $23.99 | $24.22 | $24.22 | 64,439 |
| 2022-10-04 | $23.43 | $24.13 | $23.43 | $24.13 | $24.13 | 91,666 |
| 2022-10-03 | $22.75 | $23.15 | $22.75 | $23.11 | $23.11 | 49,525 |
| 2022-09-30 | $23.34 | $23.40 | $23.10 | $23.14 | $23.14 | 94,322 |
| 2022-09-29 | $23.17 | $23.22 | $22.80 | $23.17 | $23.17 | 59,204 |
| 2022-09-28 | $22.75 | $23.64 | $22.75 | $23.47 | $23.47 | 46,512 |
| 2022-09-27 | $23.62 | $23.62 | $23.13 | $23.20 | $23.20 | 134,767 |
| 2022-09-26 | $23.90 | $23.95 | $23.66 | $23.70 | $23.70 | 92,747 |
| 2022-09-23 | $24.29 | $24.29 | $23.98 | $24.13 | $24.13 | 33,738 |
| 2022-09-22 | $24.29 | $24.67 | $24.29 | $24.37 | $24.37 | 31,698 |
| 2022-09-21 | $24.29 | $25.00 | $24.29 | $24.55 | $24.55 | 19,442 |
| 2022-09-20 | $24.29 | $24.76 | $24.29 | $24.76 | $24.76 | 57,353 |
| 2022-09-19 | $24.50 | $25.54 | $24.50 | $25.39 | $25.39 | 32,765 |
| 2022-09-16 | $25.29 | $25.48 | $25.23 | $25.32 | $25.32 | 31,277 |
| 2022-09-15 | $25.18 | $26.16 | $25.17 | $25.97 | $25.97 | 42,859 |
| 2022-09-14 | $24.29 | $25.03 | $24.29 | $25.00 | $25.00 | 17,276 |
| 2022-09-13 | $25.25 | $25.25 | $24.76 | $24.91 | $24.91 | 34,125 |
| 2022-09-12 | $24.32 | $25.50 | $24.32 | $25.48 | $25.48 | 28,040 |
| 2022-09-09 | $24.85 | $25.22 | $24.85 | $25.10 | $25.10 | 33,428 |
| 2022-09-08 | $24.13 | $24.43 | $24.08 | $24.33 | $24.33 | 75,509 |
| 2022-09-07 | $24.21 | $24.50 | $24.21 | $24.50 | $24.50 | 71,020 |
| 2022-09-06 | $24.50 | $24.50 | $24.24 | $24.33 | $24.33 | 80,546 |
| 2022-09-02 | $25.56 | $25.76 | $25.07 | $25.29 | $25.29 | 38,217 |
| 2022-09-01 | $26.18 | $26.18 | $25.27 | $25.51 | $25.51 | 31,824 |
| 2022-08-31 | $25.63 | $25.83 | $25.40 | $25.59 | $25.59 | 36,361 |
| 2022-08-30 | $24.40 | $25.16 | $24.40 | $24.80 | $24.80 | 20,905 |
| 2022-08-29 | $24.59 | $25.82 | $24.59 | $25.29 | $25.29 | 42,632 |
| 2022-08-26 | $26.08 | $26.26 | $25.90 | $25.90 | $25.90 | 143,522 |
| 2022-08-25 | $25.23 | $25.75 | $25.23 | $25.75 | $25.75 | 94,675 |
| 2022-08-24 | $25.03 | $25.17 | $24.88 | $24.93 | $24.93 | 27,788 |
| 2022-08-23 | $24.79 | $24.91 | $24.71 | $24.86 | $24.86 | 62,749 |
| 2022-08-22 | $25.27 | $25.63 | $25.27 | $25.40 | $25.40 | 72,695 |
| 2022-08-19 | $25.82 | $25.83 | $25.21 | $25.49 | $25.49 | 41,804 |
| 2022-08-18 | $25.55 | $25.60 | $25.44 | $25.57 | $25.57 | 54,797 |
| 2022-08-17 | $26.06 | $26.27 | $26.04 | $26.08 | $26.08 | 41,627 |
| 2022-08-16 | $26.40 | $26.40 | $25.50 | $26.25 | $26.25 | 50,575 |
| 2022-08-15 | $25.50 | $26.40 | $25.50 | $26.01 | $26.01 | 64,647 |
| 2022-08-12 | $26.29 | $26.53 | $26.23 | $26.52 | $26.52 | 37,083 |
| 2022-08-11 | $26.48 | $26.74 | $26.35 | $26.43 | $26.43 | 36,805 |
| 2022-08-10 | $25.47 | $25.61 | $25.47 | $25.54 | $25.54 | 24,597 |
| 2022-08-09 | $25.75 | $26.21 | $25.75 | $25.76 | $25.76 | 42,484 |
| 2022-08-08 | $26.16 | $26.21 | $25.98 | $26.01 | $26.01 | 34,699 |
| 2022-08-05 | $25.93 | $25.95 | $25.80 | $25.95 | $25.95 | 23,664 |
| 2022-08-04 | $25.94 | $25.96 | $25.83 | $25.83 | $25.83 | 20,233 |
| 2022-08-03 | $25.49 | $25.81 | $25.46 | $25.78 | $25.78 | 35,707 |
| 2022-08-02 | $25.54 | $26.05 | $25.54 | $25.86 | $25.86 | 46,989 |
| 2022-08-01 | $26.58 | $26.62 | $26.25 | $26.39 | $26.39 | 54,557 |
| 2022-07-29 | $26.69 | $27.00 | $26.69 | $26.98 | $26.98 | 34,108 |
| 2022-07-28 | $27.00 | $27.71 | $27.00 | $27.42 | $27.42 | 27,040 |
| 2022-07-27 | $27.98 | $28.27 | $27.93 | $28.25 | $28.25 | 26,663 |
| 2022-07-26 | $28.00 | $28.45 | $27.22 | $28.37 | $28.37 | 81,793 |
| 2022-07-25 | $27.30 | $27.79 | $27.30 | $27.61 | $27.61 | 39,824 |
| 2022-07-22 | $27.44 | $27.44 | $26.80 | $27.11 | $27.11 | 392,279 |
| 2022-07-21 | $27.08 | $28.00 | $26.86 | $27.27 | $27.27 | 112,720 |
| 2022-07-20 | $27.48 | $27.90 | $27.32 | $27.43 | $27.43 | 50,475 |
| 2022-07-19 | $27.26 | $27.50 | $27.26 | $27.50 | $27.50 | 38,352 |
| 2022-07-18 | $27.31 | $27.44 | $27.01 | $27.11 | $27.11 | 206,260 |
| 2022-07-15 | $26.24 | $26.54 | $25.98 | $26.54 | $26.54 | 119,197 |
| 2022-07-14 | $26.49 | $26.92 | $26.35 | $26.59 | $26.59 | 37,916 |
| 2022-07-13 | $27.61 | $27.96 | $27.48 | $27.80 | $27.80 | 28,578 |
| 2022-07-12 | $30.18 | $30.18 | $29.91 | $29.91 | $29.91 | 34,989 |
| 2022-07-11 | $30.65 | $30.65 | $29.92 | $30.22 | $30.22 | 29,221 |
| 2022-07-08 | $31.05 | $31.05 | $30.76 | $30.93 | $30.93 | 112,303 |
| 2022-07-07 | $31.24 | $32.27 | $31.24 | $31.70 | $31.70 | 54,005 |
| 2022-07-06 | $31.14 | $31.23 | $30.77 | $30.77 | $30.77 | 19,539 |
| 2022-07-05 | $32.02 | $32.73 | $32.00 | $32.44 | $31.28 | 21,859 |
| 2022-07-01 | $32.81 | $33.58 | $32.81 | $33.20 | $32.01 | 52,717 |
| 2022-06-30 | $33.32 | $33.76 | $32.80 | $33.75 | $32.54 | 186,690 |
| 2022-06-29 | $32.77 | $33.16 | $32.53 | $33.01 | $31.83 | 450,570 |
| 2022-06-28 | $32.58 | $32.77 | $32.27 | $32.48 | $31.32 | 98,666 |
| 2022-06-27 | $32.60 | $32.72 | $32.41 | $32.51 | $31.35 | 49,221 |
| 2022-06-24 | $31.63 | $31.81 | $31.53 | $31.81 | $30.67 | 23,227 |
| 2022-06-23 | $31.66 | $31.71 | $31.32 | $31.60 | $30.47 | 16,584 |
| 2022-06-22 | $31.57 | $31.57 | $31.06 | $31.17 | $30.05 | 38,545 |
| 2022-06-21 | $31.38 | $31.77 | $31.38 | $31.76 | $30.62 | 138,499 |
| 2022-06-17 | $30.89 | $30.89 | $30.43 | $30.52 | $29.43 | 34,663 |
| 2022-06-16 | $30.45 | $30.64 | $30.20 | $30.59 | $29.50 | 23,525 |
| 2022-06-15 | $30.99 | $31.29 | $30.84 | $31.14 | $30.03 | 19,489 |
| 2022-06-14 | $29.80 | $29.91 | $29.52 | $29.77 | $28.70 | 37,317 |
| 2022-06-13 | $29.77 | $29.77 | $29.36 | $29.40 | $28.35 | 30,780 |
| 2022-06-10 | $30.94 | $31.01 | $30.47 | $30.47 | $29.38 | 21,194 |
| 2022-06-09 | $31.41 | $31.58 | $31.11 | $31.11 | $30.00 | 51,635 |
| 2022-06-08 | $31.50 | $31.62 | $31.38 | $31.56 | $30.43 | 31,115 |
| 2022-06-07 | $31.09 | $31.47 | $31.03 | $31.41 | $30.28 | 20,164 |
| 2022-06-06 | $31.31 | $31.40 | $31.03 | $31.10 | $29.99 | 18,621 |
| 2022-06-03 | $31.40 | $31.40 | $31.09 | $31.19 | $30.07 | 22,417 |
| 2022-06-02 | $31.10 | $31.55 | $31.00 | $31.51 | $30.38 | 52,178 |
| 2022-06-01 | $31.55 | $31.55 | $31.05 | $31.18 | $30.06 | 22,979 |
| 2022-05-31 | $31.78 | $31.96 | $31.50 | $31.58 | $30.45 | 77,929 |
| 2022-05-27 | $30.61 | $30.80 | $30.59 | $30.76 | $29.65 | 18,455 |
| 2022-05-26 | $29.83 | $30.72 | $29.83 | $30.71 | $29.61 | 31,327 |
| 2022-05-25 | $30.12 | $30.25 | $29.82 | $30.17 | $29.09 | 36,816 |
| 2022-05-24 | $30.10 | $30.34 | $29.91 | $30.14 | $29.06 | 47,915 |
| 2022-05-23 | $31.01 | $31.23 | $30.91 | $30.91 | $29.80 | 49,033 |
| 2022-05-20 | $30.84 | $31.26 | $30.65 | $31.08 | $29.97 | 44,851 |
| 2022-05-19 | $29.28 | $29.77 | $29.26 | $29.76 | $28.70 | 29,338 |
| 2022-05-18 | $29.58 | $29.76 | $29.13 | $29.29 | $28.24 | 141,760 |
| 2022-05-17 | $29.25 | $29.79 | $29.25 | $29.41 | $28.36 | 89,762 |
| 2022-05-16 | $27.45 | $27.75 | $27.45 | $27.68 | $26.69 | 57,031 |
| 2022-05-13 | $26.93 | $27.35 | $26.78 | $26.93 | $25.97 | 32,743 |
| 2022-05-12 | $26.47 | $26.98 | $26.24 | $26.52 | $25.57 | 26,141 |
| 2022-05-11 | $26.00 | $26.88 | $26.00 | $26.48 | $25.53 | 37,179 |
| 2022-05-10 | $27.71 | $27.71 | $26.41 | $26.79 | $25.83 | 59,207 |
| 2022-05-09 | $27.28 | $27.36 | $26.77 | $26.77 | $25.81 | 48,992 |
| 2022-05-06 | $28.50 | $28.50 | $27.50 | $27.62 | $26.63 | 135,655 |
| 2022-05-05 | $29.50 | $29.50 | $28.69 | $28.91 | $27.88 | 87,787 |
| 2022-05-04 | $29.95 | $30.61 | $29.82 | $30.61 | $29.51 | 47,030 |
| 2022-05-03 | $29.98 | $30.22 | $29.87 | $30.04 | $28.97 | 50,590 |
| 2022-05-02 | $29.92 | $29.98 | $29.33 | $29.68 | $28.62 | 34,848 |
| 2022-04-29 | $30.25 | $30.48 | $29.92 | $29.92 | $28.85 | 71,043 |
| 2022-04-28 | $29.76 | $29.79 | $29.30 | $29.70 | $28.64 | 45,189 |
| 2022-04-27 | $28.31 | $28.46 | $28.00 | $28.46 | $27.44 | 40,127 |
| 2022-04-26 | $28.01 | $28.29 | $27.74 | $27.74 | $26.75 | 195,387 |
| 2022-04-25 | $29.39 | $29.81 | $29.39 | $29.70 | $28.64 | 157,398 |
| 2022-04-22 | $32.25 | $32.25 | $31.50 | $31.60 | $30.47 | 35,090 |
| 2022-04-21 | $31.70 | $32.81 | $31.50 | $31.60 | $30.47 | 32,725 |
| 2022-04-20 | $32.49 | $32.49 | $31.77 | $31.82 | $30.68 | 33,279 |
| 2022-04-19 | $33.81 | $33.85 | $33.56 | $33.85 | $32.64 | 80,495 |
| 2022-04-18 | $36.92 | $37.40 | $35.00 | $35.21 | $33.95 | 89,723 |
| 2022-04-14 | $37.96 | $38.11 | $37.63 | $37.92 | $36.56 | 35,970 |
| 2022-04-13 | $37.00 | $37.45 | $37.00 | $37.45 | $36.11 | 183,837 |
| 2022-04-12 | $37.50 | $37.61 | $37.11 | $37.14 | $35.81 | 28,569 |
| 2022-04-11 | $37.52 | $37.90 | $37.50 | $37.54 | $36.20 | 32,457 |
| 2022-04-08 | $38.60 | $39.35 | $38.60 | $39.11 | $37.71 | 172,622 |
| 2022-04-07 | $38.78 | $39.04 | $38.64 | $38.86 | $37.47 | 90,981 |
| 2022-04-06 | $39.17 | $39.26 | $38.65 | $39.18 | $37.78 | 65,438 |
| 2022-04-05 | $39.63 | $39.96 | $39.21 | $39.52 | $38.11 | 84,556 |
| 2022-04-04 | $39.90 | $40.27 | $39.90 | $40.27 | $38.83 | 28,240 |
| 2022-04-01 | $39.00 | $39.98 | $39.00 | $39.70 | $38.28 | 32,212 |
| 2022-03-31 | $39.23 | $39.23 | $38.80 | $38.80 | $37.41 | 17,420 |
| 2022-03-30 | $39.30 | $39.32 | $38.84 | $38.84 | $37.45 | 18,265 |
| 2022-03-29 | $38.92 | $39.22 | $38.75 | $39.00 | $37.60 | 23,070 |
| 2022-03-28 | $38.50 | $38.66 | $38.15 | $38.66 | $37.28 | 25,035 |
| 2022-03-25 | $37.42 | $38.87 | $37.42 | $38.73 | $37.34 | 18,895 |
| 2022-03-24 | $38.98 | $39.48 | $38.83 | $39.44 | $38.03 | 34,247 |
| 2022-03-23 | $37.55 | $39.24 | $37.55 | $38.94 | $37.55 | 94,843 |
| 2022-03-22 | $39.18 | $39.79 | $39.18 | $39.50 | $38.09 | 50,736 |
| 2022-03-21 | $38.73 | $38.75 | $38.25 | $38.65 | $37.27 | 31,547 |
| 2022-03-18 | $39.45 | $40.64 | $39.40 | $40.29 | $38.85 | 23,544 |
| 2022-03-17 | $38.07 | $38.41 | $37.82 | $38.32 | $36.95 | 45,742 |
| 2022-03-16 | $35.92 | $38.35 | $35.74 | $38.35 | $36.98 | 84,443 |
| 2022-03-15 | $34.60 | $34.60 | $33.44 | $34.24 | $33.01 | 56,442 |
| 2022-03-14 | $35.61 | $35.81 | $34.89 | $34.93 | $33.68 | 39,029 |
| 2022-03-11 | $37.67 | $37.77 | $36.50 | $36.55 | $35.24 | 39,938 |
| 2022-03-10 | $37.65 | $37.96 | $37.44 | $37.67 | $36.32 | 25,617 |
| 2022-03-09 | $38.50 | $38.50 | $37.81 | $38.25 | $36.88 | 36,377 |
| 2022-03-08 | $38.33 | $38.94 | $38.02 | $38.21 | $36.84 | 25,359 |
| 2022-03-07 | $39.33 | $39.33 | $38.50 | $38.69 | $37.31 | 75,731 |
| 2022-03-04 | $40.62 | $40.68 | $40.13 | $40.18 | $38.74 | 40,352 |
| 2022-03-03 | $40.94 | $41.98 | $40.94 | $41.49 | $40.01 | 62,224 |
| 2022-03-02 | $41.41 | $41.66 | $41.31 | $41.52 | $40.03 | 28,675 |
| 2022-03-01 | $41.86 | $41.90 | $41.50 | $41.63 | $40.14 | 28,672 |
| 2022-02-28 | $41.84 | $42.20 | $41.78 | $42.20 | $40.69 | 32,012 |
| 2022-02-25 | $41.68 | $42.09 | $41.57 | $42.09 | $40.58 | 37,768 |
| 2022-02-24 | $40.50 | $42.25 | $40.50 | $42.22 | $40.70 | 29,024 |
| 2022-02-23 | $43.41 | $43.41 | $42.70 | $42.73 | $41.20 | 17,061 |
| 2022-02-22 | $43.55 | $43.63 | $43.23 | $43.42 | $41.87 | 27,137 |
| 2022-02-18 | $44.00 | $44.08 | $43.62 | $43.69 | $42.12 | 9,016 |
| 2022-02-17 | $44.36 | $44.39 | $43.91 | $44.01 | $42.44 | 21,470 |
| 2022-02-16 | $45.00 | $45.00 | $43.50 | $43.78 | $42.21 | 8,892 |
| 2022-02-15 | $41.99 | $43.43 | $41.99 | $43.40 | $41.85 | 30,957 |
| 2022-02-14 | $43.75 | $43.98 | $43.56 | $43.88 | $42.31 | 39,946 |
| 2022-02-11 | $44.85 | $45.05 | $44.31 | $44.31 | $42.72 | 19,618 |
| 2022-02-10 | $43.95 | $44.18 | $43.75 | $43.75 | $42.18 | 52,921 |
| 2022-02-09 | $43.96 | $44.31 | $43.96 | $44.31 | $42.72 | 11,717 |
| 2022-02-08 | $43.63 | $43.91 | $43.58 | $43.81 | $42.24 | 75,648 |
| 2022-02-07 | $43.60 | $43.78 | $43.56 | $43.58 | $42.02 | 13,807 |
| 2022-02-04 | $42.53 | $43.11 | $42.53 | $42.94 | $41.40 | 25,980 |
| 2022-02-03 | $42.50 | $42.50 | $42.09 | $42.40 | $40.88 | 11,022 |
| 2022-02-02 | $42.66 | $42.70 | $42.26 | $42.70 | $41.17 | 18,924 |
| 2022-02-01 | $42.28 | $42.53 | $41.98 | $42.53 | $41.01 | 24,406 |
| 2022-01-31 | $41.76 | $42.27 | $41.59 | $42.15 | $40.64 | 62,235 |
| 2022-01-28 | $42.44 | $42.44 | $41.29 | $41.68 | $40.19 | 218,893 |
| 2022-01-27 | $43.50 | $43.50 | $43.07 | $43.09 | $41.55 | 77,103 |
| 2022-01-26 | $43.25 | $43.47 | $42.59 | $42.87 | $41.34 | 51,054 |
| 2022-01-25 | $42.60 | $43.35 | $42.57 | $43.20 | $41.65 | 207,042 |
| 2022-01-24 | $44.18 | $44.18 | $42.20 | $42.76 | $41.23 | 52,551 |
| 2022-01-21 | $43.74 | $43.74 | $43.33 | $43.60 | $42.04 | 26,704 |
| 2022-01-20 | $43.55 | $43.94 | $43.33 | $43.33 | $41.78 | 36,524 |
| 2022-01-19 | $41.48 | $42.19 | $41.48 | $41.81 | $40.31 | 41,506 |
| 2022-01-18 | $40.47 | $41.02 | $40.47 | $41.02 | $39.55 | 34,836 |
| 2022-01-14 | $40.26 | $40.50 | $40.10 | $40.50 | $39.05 | 67,883 |
| 2022-01-13 | $40.81 | $41.06 | $40.64 | $40.64 | $39.19 | 13,995 |
| 2022-01-12 | $40.18 | $41.41 | $40.18 | $41.41 | $39.93 | 27,754 |
| 2022-01-11 | $40.92 | $41.37 | $40.77 | $41.37 | $39.89 | 51,378 |
| 2022-01-10 | $40.20 | $40.24 | $39.73 | $40.01 | $38.58 | 28,162 |
| 2022-01-07 | $40.25 | $40.51 | $40.25 | $40.46 | $39.01 | 15,850 |
| 2022-01-06 | $38.80 | $38.89 | $38.63 | $38.75 | $37.36 | 37,043 |
| 2022-01-05 | $39.64 | $39.97 | $39.46 | $39.46 | $38.05 | 36,874 |
| 2022-01-04 | $37.72 | $39.01 | $37.72 | $38.72 | $37.33 | 22,471 |
| 2022-01-03 | $37.58 | $39.06 | $37.58 | $38.99 | $37.59 | 28,399 |
| 2021-12-31 | $38.82 | $39.13 | $38.70 | $38.70 | $37.32 | 14,391 |
| 2021-12-30 | $39.03 | $39.41 | $39.03 | $39.40 | $37.99 | 20,311 |
| 2021-12-29 | $39.06 | $39.06 | $38.31 | $38.64 | $37.26 | 43,048 |
| 2021-12-28 | $39.50 | $39.50 | $39.24 | $39.33 | $37.92 | 88,251 |
| 2021-12-27 | $39.96 | $40.19 | $39.50 | $39.66 | $38.24 | 20,563 |
| 2021-12-23 | $38.85 | $39.84 | $38.85 | $39.50 | $38.09 | 31,334 |
| 2021-12-22 | $40.04 | $40.04 | $39.50 | $39.80 | $38.38 | 23,722 |
| 2021-12-21 | $38.85 | $40.04 | $38.85 | $39.65 | $38.23 | 29,700 |
| 2021-12-20 | $39.07 | $40.22 | $39.07 | $39.86 | $38.43 | 25,786 |
| 2021-12-17 | $40.51 | $40.51 | $39.84 | $40.20 | $38.76 | 39,203 |
| 2021-12-16 | $40.36 | $40.55 | $40.15 | $40.31 | $38.86 | 23,224 |
| 2021-12-15 | $39.49 | $40.81 | $39.49 | $40.48 | $39.03 | 22,343 |
| 2021-12-14 | $41.63 | $41.63 | $40.70 | $41.03 | $39.56 | 14,928 |
| 2021-12-13 | $41.89 | $42.04 | $41.60 | $41.74 | $40.25 | 18,395 |
| 2021-12-10 | $42.51 | $42.59 | $42.46 | $42.54 | $41.02 | 13,255 |
| 2021-12-09 | $42.45 | $42.45 | $42.21 | $42.35 | $40.83 | 12,204 |
| 2021-12-08 | $41.75 | $41.96 | $41.75 | $41.85 | $40.35 | 16,283 |
| 2021-12-07 | $40.57 | $41.98 | $40.57 | $41.75 | $40.26 | 20,325 |
| 2021-12-06 | $42.00 | $42.24 | $41.65 | $42.10 | $40.59 | 23,056 |
| 2021-12-03 | $41.26 | $41.26 | $40.66 | $40.89 | $39.43 | 20,803 |
| 2021-12-02 | $40.48 | $40.79 | $40.34 | $40.52 | $39.07 | 29,149 |
| 2021-12-01 | $38.32 | $39.83 | $38.32 | $38.97 | $37.58 | 34,103 |
| 2021-11-30 | $38.88 | $39.02 | $38.27 | $38.90 | $37.50 | 29,555 |
| 2021-11-29 | $38.82 | $39.01 | $38.71 | $38.78 | $37.39 | 34,292 |
| 2021-11-26 | $39.22 | $39.65 | $39.11 | $39.33 | $37.92 | 10,249 |
| 2021-11-24 | $40.50 | $40.78 | $40.32 | $40.53 | $39.08 | 11,913 |
| 2021-11-23 | $40.92 | $40.95 | $40.55 | $40.70 | $39.24 | 19,751 |
| 2021-11-22 | $40.92 | $40.99 | $40.56 | $40.99 | $39.52 | 14,262 |
| 2021-11-19 | $40.84 | $41.42 | $40.84 | $41.29 | $39.81 | 19,100 |
| 2021-11-18 | $41.00 | $41.60 | $40.71 | $40.76 | $39.30 | 31,995 |
| 2021-11-17 | $41.28 | $41.37 | $41.00 | $41.16 | $39.69 | 36,978 |
| 2021-11-16 | $41.65 | $41.80 | $41.65 | $41.80 | $40.30 | 24,762 |
| 2021-11-15 | $41.94 | $42.11 | $41.73 | $41.91 | $40.41 | 9,832 |
| 2021-11-12 | $41.41 | $41.99 | $41.41 | $41.93 | $40.43 | 9,346 |
| 2021-11-11 | $41.35 | $42.04 | $41.35 | $42.04 | $40.54 | 14,130 |
| 2021-11-10 | $39.97 | $40.14 | $39.65 | $39.74 | $38.32 | 12,254 |
| 2021-11-09 | $40.31 | $40.31 | $40.06 | $40.11 | $38.67 | 9,471 |
| 2021-11-08 | $41.12 | $41.49 | $41.04 | $41.31 | $39.83 | 17,285 |
| 2021-11-05 | $40.75 | $40.85 | $40.63 | $40.73 | $39.27 | 18,811 |
| 2021-11-04 | $40.87 | $40.99 | $40.70 | $40.75 | $39.29 | 15,605 |
| 2021-11-03 | $40.22 | $40.99 | $40.22 | $40.99 | $39.53 | 23,202 |
| 2021-11-02 | $40.21 | $40.50 | $40.21 | $40.28 | $38.84 | 17,652 |
| 2021-11-01 | $41.83 | $43.42 | $41.83 | $42.99 | $41.45 | 27,620 |
| 2021-10-29 | $42.00 | $42.00 | $41.79 | $41.87 | $40.37 | 12,083 |
| 2021-10-28 | $42.96 | $43.34 | $42.96 | $43.26 | $41.71 | 16,340 |
| 2021-10-27 | $43.43 | $43.47 | $43.24 | $43.29 | $41.74 | 12,690 |
| 2021-10-26 | $43.30 | $43.71 | $43.30 | $43.43 | $41.88 | 8,738 |
| 2021-10-25 | $43.10 | $43.30 | $42.90 | $43.05 | $41.51 | 36,683 |
| 2021-10-22 | $42.80 | $43.25 | $42.73 | $43.00 | $41.46 | 7,438 |
| 2021-10-21 | $41.95 | $42.17 | $41.95 | $42.02 | $40.52 | 11,460 |
| 2021-10-20 | $41.68 | $41.76 | $41.68 | $41.70 | $40.21 | 7,641 |
| 2021-10-19 | $41.61 | $41.83 | $41.61 | $41.83 | $40.33 | 10,089 |
| 2021-10-18 | $40.41 | $40.55 | $40.40 | $40.45 | $39.00 | 11,282 |
| 2021-10-15 | $40.86 | $41.30 | $40.86 | $41.26 | $39.78 | 12,836 |
| 2021-10-14 | $40.82 | $41.01 | $40.65 | $41.01 | $39.54 | 15,108 |
| 2021-10-13 | $40.82 | $41.10 | $40.64 | $40.77 | $39.31 | 12,941 |
| 2021-10-12 | $40.65 | $40.66 | $40.48 | $40.48 | $39.03 | 20,510 |
| 2021-10-11 | $40.66 | $40.66 | $39.59 | $39.79 | $38.37 | 28,057 |
| 2021-10-08 | $37.56 | $39.10 | $37.56 | $39.04 | $37.64 | 20,310 |
| 2021-10-07 | $38.29 | $38.44 | $38.00 | $38.38 | $37.01 | 33,368 |
| 2021-10-06 | $37.77 | $37.77 | $37.20 | $37.49 | $36.15 | 16,975 |
| 2021-10-05 | $37.87 | $38.34 | $37.87 | $37.93 | $36.57 | 26,654 |
| 2021-10-04 | $38.05 | $38.18 | $37.82 | $38.10 | $36.73 | 13,262 |
| 2021-10-01 | $40.56 | $40.56 | $39.18 | $39.46 | $38.05 | 24,176 |
| 2021-09-30 | $39.78 | $40.07 | $39.49 | $39.76 | $38.34 | 24,239 |
| 2021-09-29 | $39.95 | $39.95 | $39.77 | $39.91 | $38.48 | 19,398 |
| 2021-09-28 | $38.28 | $38.60 | $38.22 | $38.54 | $37.16 | 35,561 |
| 2021-09-27 | $37.57 | $38.09 | $37.57 | $38.04 | $36.68 | 35,786 |
| 2021-09-24 | $37.00 | $37.21 | $36.87 | $37.01 | $35.69 | 35,931 |
| 2021-09-23 | $37.40 | $37.54 | $37.07 | $37.40 | $36.06 | 43,873 |
| 2021-09-22 | $36.27 | $37.92 | $36.27 | $37.62 | $36.27 | 117,228 |
| 2021-09-21 | $36.91 | $36.96 | $36.68 | $36.87 | $35.55 | 36,996 |
| 2021-09-20 | $36.46 | $36.93 | $36.39 | $36.52 | $35.21 | 162,718 |
| 2021-09-17 | $40.71 | $40.71 | $40.32 | $40.47 | $39.02 | 55,612 |
| 2021-09-16 | $41.15 | $41.31 | $41.00 | $41.00 | $39.53 | 28,807 |
| 2021-09-15 | $42.82 | $42.82 | $42.09 | $42.43 | $40.91 | 21,280 |
| 2021-09-14 | $41.94 | $42.63 | $41.94 | $42.46 | $40.94 | 22,450 |
| 2021-09-13 | $44.03 | $44.53 | $44.03 | $44.24 | $42.65 | 25,102 |
| 2021-09-10 | $44.09 | $44.62 | $43.88 | $44.02 | $42.44 | 12,271 |
| 2021-09-09 | $42.92 | $43.02 | $42.82 | $43.01 | $41.47 | 17,024 |
| 2021-09-08 | $43.35 | $43.35 | $43.03 | $43.15 | $41.60 | 9,008 |
| 2021-09-07 | $43.05 | $43.13 | $42.98 | $43.00 | $41.46 | 27,769 |
| 2021-09-03 | $42.25 | $42.78 | $42.25 | $42.78 | $41.25 | 21,181 |
| 2021-09-02 | $42.27 | $42.62 | $42.17 | $42.17 | $40.66 | 27,294 |
| 2021-09-01 | $42.78 | $42.78 | $42.09 | $42.23 | $40.72 | 11,278 |
| 2021-08-31 | $41.06 | $41.20 | $40.97 | $41.07 | $39.60 | 22,376 |
| 2021-08-30 | $40.67 | $40.90 | $40.67 | $40.81 | $39.35 | 6,988 |
| 2021-08-27 | $42.48 | $42.75 | $42.48 | $42.75 | $41.22 | 15,028 |
| 2021-08-26 | $40.84 | $42.04 | $40.84 | $41.91 | $40.41 | 14,269 |
| 2021-08-25 | $43.89 | $43.93 | $43.53 | $43.93 | $42.36 | 12,414 |
| 2021-08-24 | $43.46 | $43.46 | $43.18 | $43.44 | $41.89 | 21,040 |
| 2021-08-23 | $43.38 | $43.92 | $43.38 | $43.92 | $42.35 | 15,439 |
| 2021-08-20 | $42.70 | $42.87 | $41.93 | $42.87 | $41.34 | 18,915 |
| 2021-08-19 | $42.44 | $42.62 | $42.34 | $42.35 | $40.83 | 67,676 |
| 2021-08-18 | $43.18 | $43.54 | $43.18 | $43.25 | $41.70 | 21,144 |
| 2021-08-17 | $40.93 | $41.15 | $40.73 | $40.92 | $39.46 | 15,252 |
| 2021-08-16 | $41.82 | $42.20 | $41.72 | $41.98 | $40.47 | 14,031 |
| 2021-08-13 | $42.03 | $42.91 | $41.95 | $42.62 | $41.09 | 38,935 |
| 2021-08-12 | $41.04 | $41.51 | $41.04 | $41.36 | $39.88 | 49,541 |
| 2021-08-11 | $41.31 | $42.16 | $41.31 | $41.98 | $40.48 | 9,044 |
| 2021-08-10 | $40.24 | $40.71 | $40.24 | $40.61 | $39.16 | 26,039 |
| 2021-08-09 | $40.02 | $40.11 | $39.74 | $40.07 | $38.64 | 29,441 |
| 2021-08-06 | $38.49 | $38.49 | $38.11 | $38.11 | $36.75 | 14,547 |
| 2021-08-05 | $38.45 | $38.66 | $38.25 | $38.27 | $36.90 | 43,546 |
| 2021-08-04 | $37.70 | $38.84 | $37.70 | $38.70 | $37.31 | 13,941 |
| 2021-08-03 | $38.33 | $39.38 | $38.33 | $39.38 | $37.97 | 22,397 |
| 2021-08-02 | $38.78 | $39.00 | $38.78 | $38.89 | $37.49 | 21,216 |
| 2021-07-30 | $37.88 | $38.40 | $37.88 | $38.25 | $36.88 | 18,932 |
| 2021-07-29 | $39.06 | $39.25 | $38.97 | $39.19 | $37.79 | 45,602 |
| 2021-07-28 | $37.93 | $40.55 | $37.93 | $40.26 | $38.82 | 39,920 |
| 2021-07-27 | $37.60 | $37.78 | $37.17 | $37.77 | $36.42 | 297,075 |
| 2021-07-26 | $38.79 | $38.95 | $38.54 | $38.60 | $37.22 | 18,887 |
| 2021-07-23 | $39.76 | $40.21 | $39.76 | $40.16 | $38.72 | 18,932 |
| 2021-07-22 | $40.86 | $41.01 | $40.71 | $40.87 | $39.41 | 35,352 |
| 2021-07-21 | $40.94 | $40.94 | $40.35 | $40.74 | $39.28 | 20,368 |
| 2021-07-20 | $40.41 | $40.78 | $40.41 | $40.75 | $39.29 | 20,169 |
| 2021-07-19 | $40.66 | $40.90 | $40.66 | $40.90 | $39.43 | 15,077 |
| 2021-07-16 | $41.56 | $41.56 | $41.43 | $41.48 | $40.00 | 10,870 |
| 2021-07-15 | $41.82 | $41.82 | $41.46 | $41.51 | $40.02 | 22,858 |
| 2021-07-14 | $39.96 | $40.02 | $39.69 | $39.79 | $38.36 | 23,822 |
| 2021-07-13 | $39.86 | $40.49 | $39.86 | $40.33 | $38.88 | 7,923 |
| 2021-07-12 | $40.20 | $40.38 | $40.20 | $40.26 | $38.82 | 13,909 |
| 2021-07-09 | $39.69 | $40.39 | $39.69 | $40.23 | $38.79 | 14,495 |
| 2021-07-08 | $39.62 | $39.74 | $39.08 | $39.69 | $38.27 | 215,083 |
| 2021-07-07 | $40.85 | $41.64 | $40.85 | $41.64 | $40.15 | 44,915 |
| 2021-07-06 | $41.50 | $41.50 | $40.94 | $41.15 | $39.68 | 9,496 |
| 2021-07-02 | $41.50 | $41.50 | $40.84 | $40.87 | $39.41 | 19,552 |
| 2021-07-01 | $42.27 | $42.27 | $41.30 | $41.65 | $40.16 | 37,292 |
| 2021-06-30 | $42.65 | $42.83 | $42.51 | $42.62 | $40.15 | 40,683 |
| 2021-06-29 | $43.02 | $43.06 | $42.90 | $43.06 | $40.56 | 47,219 |
| 2021-06-28 | $43.31 | $43.41 | $43.23 | $43.29 | $40.78 | 18,922 |
| 2021-06-25 | $44.58 | $44.81 | $44.58 | $44.70 | $42.11 | 18,121 |
| 2021-06-24 | $42.97 | $43.09 | $42.90 | $43.09 | $40.59 | 15,356 |
| 2021-06-23 | $42.77 | $43.11 | $42.77 | $43.08 | $40.58 | 10,448 |
| 2021-06-22 | $43.48 | $43.50 | $43.29 | $43.50 | $40.98 | 20,006 |
| 2021-06-21 | $42.00 | $42.42 | $42.00 | $42.41 | $39.95 | 126,811 |
| 2021-06-18 | $42.75 | $42.78 | $42.37 | $42.42 | $39.96 | 152,314 |
| 2021-06-17 | $43.82 | $43.87 | $43.51 | $43.85 | $41.31 | 28,247 |
| 2021-06-16 | $43.43 | $43.52 | $43.22 | $43.28 | $40.77 | 9,226 |
| 2021-06-15 | $43.20 | $43.24 | $43.08 | $43.20 | $40.70 | 9,753 |
| 2021-06-14 | $44.08 | $44.22 | $43.68 | $43.97 | $41.42 | 6,436 |
| 2021-06-11 | $44.09 | $44.30 | $43.86 | $44.02 | $41.47 | 18,758 |
| 2021-06-10 | $44.76 | $44.82 | $44.71 | $44.77 | $42.18 | 22,453 |
| 2021-06-09 | $44.24 | $44.38 | $44.24 | $44.36 | $41.79 | 8,514 |
| 2021-06-08 | $44.50 | $44.50 | $44.03 | $44.24 | $41.68 | 6,423 |
| 2021-06-07 | $44.52 | $44.61 | $44.49 | $44.61 | $42.02 | 9,147 |
| 2021-06-04 | $45.31 | $45.55 | $45.24 | $45.51 | $42.87 | 21,161 |
| 2021-06-03 | $45.02 | $45.02 | $44.19 | $44.25 | $41.69 | 9,690 |
| 2021-06-02 | $45.63 | $45.76 | $45.49 | $45.49 | $42.85 | 18,574 |
| 2021-06-01 | $46.13 | $46.13 | $45.41 | $45.51 | $42.87 | 13,741 |
| 2021-05-28 | $46.15 | $46.46 | $46.00 | $46.46 | $43.77 | 6,633 |
| 2021-05-27 | $45.47 | $45.65 | $45.47 | $45.59 | $42.95 | 5,506 |
| 2021-05-26 | $46.07 | $46.27 | $46.07 | $46.23 | $43.55 | 19,637 |
| 2021-05-25 | $44.05 | $45.52 | $44.05 | $45.29 | $42.67 | 30,625 |
| 2021-05-24 | $43.32 | $43.32 | $42.60 | $42.88 | $40.39 | 10,812 |
| 2021-05-21 | $42.44 | $42.74 | $42.17 | $42.17 | $39.73 | 35,548 |
| 2021-05-20 | $43.25 | $43.30 | $43.14 | $43.24 | $40.74 | 15,951 |
| 2021-05-19 | $43.50 | $43.85 | $43.50 | $43.85 | $41.31 | 6,262 |
| 2021-05-18 | $43.84 | $44.02 | $43.51 | $43.91 | $41.37 | 308,462 |
| 2021-05-17 | $43.87 | $43.87 | $43.64 | $43.86 | $41.32 | 498,045 |
| 2021-05-14 | $42.80 | $43.01 | $42.68 | $43.01 | $40.52 | 15,335 |
| 2021-05-13 | $40.61 | $41.28 | $40.61 | $41.13 | $38.74 | 14,357 |
| 2021-05-12 | $41.32 | $41.32 | $41.21 | $41.23 | $38.84 | 33,220 |
| 2021-05-11 | $41.00 | $42.12 | $41.00 | $42.12 | $39.68 | 10,169 |
| 2021-05-10 | $42.30 | $42.43 | $42.04 | $42.05 | $39.61 | 24,018 |
| 2021-05-07 | $42.91 | $43.24 | $42.91 | $43.18 | $40.67 | 10,657 |
| 2021-05-06 | $41.30 | $41.45 | $41.23 | $41.45 | $39.05 | 20,456 |
| 2021-05-05 | $40.99 | $41.11 | $40.99 | $41.11 | $38.73 | 9,643 |
| 2021-05-04 | $40.00 | $40.00 | $39.53 | $39.73 | $37.43 | 11,823 |
| 2021-05-03 | $40.37 | $40.37 | $40.05 | $40.16 | $37.83 | 12,197 |
| 2021-04-30 | $40.62 | $40.62 | $40.27 | $40.31 | $37.97 | 7,889 |
| 2021-04-29 | $40.75 | $40.87 | $40.50 | $40.86 | $38.49 | 15,738 |
| 2021-04-28 | $39.97 | $40.21 | $39.96 | $40.21 | $37.88 | 6,578 |
| 2021-04-27 | $40.43 | $40.43 | $40.24 | $40.30 | $37.96 | 11,629 |
| 2021-04-26 | $40.09 | $40.31 | $40.09 | $40.23 | $37.90 | 8,436 |
| 2021-04-23 | $41.22 | $41.22 | $40.99 | $41.12 | $38.74 | 8,958 |
| 2021-04-22 | $40.74 | $40.94 | $40.72 | $40.82 | $38.45 | 12,117 |
| 2021-04-21 | $40.22 | $40.75 | $40.22 | $40.59 | $38.24 | 19,349 |
| 2021-04-20 | $40.05 | $40.05 | $39.67 | $39.68 | $37.38 | 68,936 |
| 2021-04-19 | $38.84 | $39.25 | $38.84 | $39.05 | $36.79 | 22,173 |
| 2021-04-16 | $38.13 | $38.17 | $38.07 | $38.08 | $35.87 | 8,687 |
| 2021-04-15 | $38.01 | $38.15 | $37.95 | $38.08 | $35.87 | 74,370 |
| 2021-04-14 | $37.87 | $38.28 | $37.56 | $37.85 | $35.66 | 23,332 |
| 2021-04-13 | $38.43 | $38.69 | $38.25 | $38.47 | $36.24 | 36,795 |
| 2021-04-12 | $38.32 | $38.38 | $38.22 | $38.31 | $36.09 | 8,338 |
| 2021-04-09 | $37.91 | $37.92 | $37.74 | $37.85 | $35.66 | 12,301 |
| 2021-04-08 | $38.51 | $38.61 | $38.31 | $38.56 | $36.33 | 33,337 |
| 2021-04-07 | $38.36 | $38.36 | $38.00 | $38.04 | $35.83 | 8,434 |
| 2021-04-06 | $38.66 | $38.98 | $38.57 | $38.66 | $36.42 | 95,718 |
| 2021-04-05 | $39.00 | $39.79 | $38.31 | $38.79 | $36.54 | 30,227 |
| 2021-04-01 | $38.80 | $38.97 | $38.55 | $38.62 | $36.38 | 45,786 |
| 2021-03-31 | $38.58 | $38.71 | $38.33 | $38.50 | $36.26 | 6,881 |
| 2021-03-30 | $39.07 | $39.22 | $38.98 | $39.19 | $36.91 | 13,364 |
| 2021-03-29 | $38.50 | $39.18 | $38.50 | $39.04 | $36.78 | 9,381 |
| 2021-03-26 | $39.47 | $39.47 | $38.88 | $39.32 | $37.04 | 16,834 |
| 2021-03-25 | $39.21 | $39.21 | $38.56 | $38.92 | $36.66 | 10,968 |
| 2021-03-24 | $38.93 | $39.39 | $38.93 | $39.12 | $36.85 | 16,259 |
| 2021-03-23 | $41.36 | $41.36 | $40.23 | $40.52 | $38.17 | 18,825 |
| 2021-03-22 | $40.69 | $41.20 | $40.67 | $41.20 | $38.81 | 12,181 |
| 2021-03-19 | $38.75 | $39.40 | $38.64 | $39.27 | $36.99 | 147,935 |
| 2021-03-18 | $40.70 | $40.84 | $40.39 | $40.52 | $38.17 | 47,315 |
| 2021-03-17 | $41.41 | $41.41 | $40.26 | $40.93 | $38.56 | 26,603 |
| 2021-03-16 | $41.23 | $41.38 | $40.89 | $41.18 | $38.79 | 8,785 |
| 2021-03-15 | $40.23 | $40.44 | $40.16 | $40.44 | $38.10 | 11,368 |
| 2021-03-12 | $40.41 | $40.61 | $40.32 | $40.56 | $38.21 | 6,345 |
| 2021-03-11 | $38.69 | $39.58 | $38.50 | $39.58 | $37.29 | 21,080 |
| 2021-03-10 | $38.69 | $38.69 | $37.82 | $37.93 | $35.73 | 9,714 |
| 2021-03-09 | $35.81 | $37.30 | $35.81 | $37.08 | $34.93 | 12,887 |
| 2021-03-08 | $38.00 | $38.27 | $37.80 | $38.07 | $35.86 | 9,680 |
| 2021-03-05 | $39.57 | $39.87 | $39.30 | $39.85 | $37.54 | 26,512 |
| 2021-03-04 | $39.56 | $40.37 | $39.49 | $40.00 | $37.68 | 18,220 |
| 2021-03-03 | $40.29 | $40.29 | $39.81 | $39.91 | $37.60 | 12,978 |
| 2021-03-02 | $38.22 | $38.22 | $37.51 | $37.66 | $35.48 | 7,974 |
| 2021-03-01 | $38.90 | $38.90 | $38.39 | $38.61 | $36.37 | 14,594 |
| 2021-02-26 | $39.16 | $39.16 | $38.40 | $38.73 | $36.49 | 40,400 |
| 2021-02-25 | $41.17 | $41.17 | $40.60 | $40.79 | $38.43 | 11,392 |
| 2021-02-24 | $40.23 | $40.80 | $40.23 | $40.79 | $38.43 | 11,392 |
| 2021-02-23 | $42.55 | $43.01 | $42.20 | $42.76 | $40.28 | 62,823 |
| 2021-02-22 | $40.58 | $40.93 | $40.45 | $40.90 | $38.53 | 150,132 |
| 2021-02-19 | $42.15 | $42.54 | $42.15 | $42.22 | $39.77 | 33,967 |
| 2021-02-18 | $42.07 | $42.15 | $41.72 | $42.15 | $39.71 | 24,752 |
| 2021-02-17 | $43.58 | $43.75 | $43.45 | $43.57 | $41.04 | 39,866 |
| 2021-02-16 | $42.07 | $43.27 | $42.07 | $42.98 | $40.49 | 22,789 |
| 2021-02-12 | $41.80 | $42.01 | $41.75 | $41.80 | $39.38 | 50,230 |
| 2021-02-11 | $41.81 | $41.97 | $41.54 | $41.73 | $39.31 | 75,025 |
| 2021-02-10 | $41.42 | $41.44 | $40.90 | $41.10 | $38.72 | 156,378 |
| 2021-02-09 | $40.72 | $41.23 | $40.72 | $41.10 | $38.72 | 156,378 |
| 2021-02-08 | $40.62 | $41.01 | $40.62 | $40.72 | $38.36 | 20,019 |
| 2021-02-05 | $40.81 | $40.95 | $40.69 | $40.86 | $38.49 | 24,215 |
| 2021-02-04 | $39.57 | $40.00 | $39.57 | $40.00 | $37.68 | 10,057 |
| 2021-02-03 | $39.88 | $40.36 | $39.88 | $40.03 | $37.71 | 12,541 |
| 2021-02-02 | $39.10 | $39.10 | $38.62 | $39.09 | $36.82 | 16,813 |
| 2021-02-01 | $38.93 | $39.16 | $38.93 | $39.16 | $36.89 | 12,165 |
| 2021-01-29 | $38.55 | $38.60 | $38.29 | $38.47 | $36.24 | 21,704 |
| 2021-01-28 | $38.27 | $39.05 | $38.27 | $38.80 | $36.55 | 70,888 |
| 2021-01-27 | $38.48 | $38.58 | $38.00 | $38.05 | $35.84 | 9,843 |
| 2021-01-26 | $38.55 | $38.88 | $38.55 | $38.80 | $36.55 | 11,204 |
| 2021-01-25 | $39.89 | $39.89 | $38.31 | $38.60 | $36.36 | 10,538 |
| 2021-01-22 | $38.21 | $38.46 | $37.79 | $37.98 | $35.78 | 11,186 |
| 2021-01-21 | $39.40 | $39.89 | $39.40 | $39.79 | $37.49 | 21,330 |
| 2021-01-20 | $39.05 | $39.28 | $39.05 | $39.28 | $37.01 | 25,180 |
| 2021-01-19 | $39.58 | $39.58 | $38.80 | $39.01 | $36.75 | 24,783 |
| 2021-01-15 | $38.71 | $39.43 | $38.71 | $38.84 | $36.59 | 14,247 |
| 2021-01-14 | $37.39 | $38.10 | $37.10 | $37.85 | $35.66 | 75,519 |
| 2021-01-13 | $36.87 | $37.00 | $36.79 | $36.86 | $34.72 | 25,552 |
| 2021-01-12 | $37.86 | $37.86 | $37.07 | $37.22 | $35.06 | 25,825 |
| 2021-01-11 | $36.03 | $36.20 | $35.84 | $36.16 | $34.06 | 98,883 |
| 2021-01-08 | $34.32 | $34.67 | $34.26 | $34.67 | $32.66 | 14,967 |
| 2021-01-07 | $33.06 | $33.73 | $33.06 | $33.65 | $31.70 | 6,852 |
| 2021-01-06 | $31.50 | $31.71 | $31.38 | $31.46 | $29.63 | 32,457 |
| 2021-01-05 | $30.72 | $30.95 | $30.65 | $30.91 | $29.11 | 11,824 |
| 2021-01-04 | $30.42 | $30.42 | $29.92 | $29.99 | $28.25 | 20,898 |
| 2020-12-31 | $31.37 | $31.40 | $31.13 | $31.27 | $29.46 | 8,246 |
| 2020-12-30 | $31.06 | $31.47 | $31.06 | $31.40 | $29.58 | 49,827 |
| 2020-12-29 | $31.02 | $31.32 | $31.02 | $31.32 | $29.50 | 16,810 |
| 2020-12-28 | $31.28 | $31.40 | $31.25 | $31.28 | $29.47 | 28,902 |
| 2020-12-24 | $30.27 | $30.89 | $30.27 | $30.35 | $28.59 | 16,881 |
| 2020-12-23 | $29.83 | $30.27 | $29.83 | $30.27 | $28.52 | 10,321 |
| 2020-12-22 | $30.00 | $30.18 | $29.81 | $29.87 | $28.14 | 23,033 |
| 2020-12-21 | $30.36 | $30.99 | $30.28 | $30.28 | $28.53 | 10,970 |
| 2020-12-18 | $30.53 | $30.53 | $30.27 | $30.34 | $28.58 | 7,869 |
| 2020-12-17 | $30.90 | $31.12 | $30.83 | $30.94 | $29.15 | 15,411 |
| 2020-12-16 | $30.98 | $31.50 | $30.98 | $31.46 | $29.64 | 9,235 |
| 2020-12-15 | $30.90 | $31.16 | $30.90 | $31.15 | $29.34 | 33,510 |
| 2020-12-14 | $31.18 | $31.30 | $31.12 | $31.12 | $29.32 | 23,198 |
| 2020-12-11 | $30.75 | $30.79 | $30.61 | $30.61 | $28.84 | 53,670 |
| 2020-12-10 | $31.00 | $31.12 | $30.94 | $31.12 | $29.32 | 16,141 |
| 2020-12-09 | $30.87 | $30.87 | $30.56 | $30.73 | $28.95 | 10,126 |
| 2020-12-08 | $30.73 | $30.87 | $30.73 | $30.87 | $29.08 | 17,186 |
| 2020-12-07 | $30.65 | $31.25 | $30.65 | $31.10 | $29.30 | 13,585 |
| 2020-12-04 | $32.40 | $32.62 | $32.27 | $32.62 | $30.73 | 45,870 |
| 2020-12-03 | $32.22 | $32.25 | $32.02 | $32.08 | $30.22 | 6,665 |
| 2020-12-02 | $32.80 | $32.91 | $32.73 | $32.74 | $30.84 | 7,052 |
| 2020-12-01 | $31.61 | $32.33 | $31.61 | $32.21 | $30.34 | 15,504 |
| 2020-11-30 | $32.54 | $32.54 | $31.03 | $31.39 | $29.57 | 11,196 |
| 2020-11-27 | $33.00 | $33.20 | $32.63 | $33.20 | $31.28 | 7,668 |
| 2020-11-25 | $31.66 | $31.70 | $31.65 | $31.68 | $29.84 | 15,712 |
| 2020-11-24 | $32.30 | $32.30 | $31.67 | $31.96 | $30.11 | 23,288 |
| 2020-11-23 | $32.38 | $32.38 | $32.00 | $32.05 | $30.19 | 18,652 |
| 2020-11-20 | $32.24 | $32.46 | $32.19 | $32.23 | $30.36 | 16,379 |
| 2020-11-19 | $32.80 | $32.80 | $32.48 | $32.51 | $30.63 | 26,830 |
| 2020-11-18 | $33.03 | $33.03 | $32.71 | $32.73 | $30.83 | 70,136 |
| 2020-11-17 | $31.50 | $32.05 | $31.50 | $31.97 | $30.12 | 38,312 |
| 2020-11-16 | $30.43 | $31.42 | $30.43 | $31.16 | $29.35 | 20,671 |
| 2020-11-13 | $30.61 | $30.89 | $30.61 | $30.74 | $28.96 | 15,967 |
| 2020-11-12 | $30.89 | $31.08 | $30.63 | $30.68 | $28.90 | 22,558 |
| 2020-11-11 | $31.95 | $32.06 | $31.93 | $31.98 | $30.13 | 28,528 |
| 2020-11-10 | $31.12 | $31.36 | $31.05 | $31.32 | $29.50 | 22,178 |
| 2020-11-09 | $30.50 | $30.65 | $30.25 | $30.51 | $28.74 | 42,511 |
| 2020-11-06 | $29.52 | $29.79 | $29.52 | $29.79 | $28.06 | 7,070 |
| 2020-11-05 | $30.44 | $30.44 | $30.12 | $30.43 | $28.67 | 20,845 |
| 2020-11-04 | $28.58 | $30.00 | $28.58 | $29.86 | $28.13 | 18,607 |
| 2020-11-03 | $27.22 | $27.60 | $27.22 | $27.60 | $26.00 | 18,331 |
| 2020-11-02 | $27.25 | $27.27 | $27.13 | $27.27 | $25.69 | 7,694 |
| 2020-10-30 | $26.21 | $26.21 | $25.93 | $26.17 | $24.65 | 25,942 |
| 2020-10-29 | $26.73 | $26.82 | $26.67 | $26.73 | $25.18 | 26,737 |
| 2020-10-28 | $26.42 | $26.42 | $26.29 | $26.38 | $24.85 | 14,931 |
| 2020-10-27 | $27.32 | $27.45 | $27.32 | $27.35 | $25.76 | 26,150 |
| 2020-10-26 | $28.01 | $28.15 | $27.89 | $28.00 | $26.38 | 16,394 |
| 2020-10-23 | $28.14 | $28.37 | $28.14 | $28.37 | $26.73 | 20,704 |
| 2020-10-22 | $28.26 | $28.54 | $28.23 | $28.38 | $26.74 | 23,356 |
| 2020-10-21 | $27.34 | $27.67 | $27.34 | $27.64 | $26.04 | 16,083 |
| 2020-10-20 | $26.95 | $27.01 | $26.83 | $26.99 | $25.43 | 10,913 |
| 2020-10-19 | $27.10 | $27.10 | $26.65 | $26.81 | $25.26 | 24,935 |
| 2020-10-16 | $25.99 | $26.47 | $25.93 | $26.37 | $24.84 | 109,032 |
| 2020-10-15 | $24.98 | $25.05 | $24.83 | $24.92 | $23.48 | 20,732 |
| 2020-10-14 | $24.51 | $24.56 | $24.34 | $24.35 | $22.94 | 11,410 |
| 2020-10-13 | $24.47 | $24.90 | $24.11 | $24.84 | $23.40 | 9,671 |
| 2020-10-12 | $24.50 | $24.94 | $24.50 | $24.87 | $23.43 | 8,158 |
| 2020-10-09 | $24.00 | $24.03 | $23.98 | $23.99 | $22.60 | 5,508 |
| 2020-10-08 | $24.14 | $24.25 | $24.11 | $24.24 | $22.84 | 45,649 |
| 2020-10-07 | $23.95 | $24.15 | $23.95 | $24.08 | $22.68 | 17,801 |
| 2020-10-06 | $24.16 | $24.26 | $24.09 | $24.17 | $22.77 | 13,239 |
| 2020-10-05 | $23.70 | $23.75 | $23.60 | $23.71 | $22.34 | 14,074 |
| 2020-10-02 | $23.89 | $24.00 | $23.72 | $23.72 | $22.35 | 20,017 |
| 2020-10-01 | $23.81 | $24.05 | $23.81 | $23.95 | $22.56 | 7,651 |
| 2020-09-30 | $23.67 | $23.79 | $23.63 | $23.70 | $22.33 | 20,273 |
| 2020-09-29 | $23.23 | $23.36 | $23.14 | $23.28 | $21.93 | 22,231 |
| 2020-09-28 | $24.28 | $24.63 | $24.28 | $24.62 | $23.19 | 33,523 |
| 2020-09-25 | $24.08 | $24.30 | $23.93 | $24.12 | $22.72 | 13,262 |
| 2020-09-24 | $23.88 | $24.23 | $23.88 | $24.12 | $22.72 | 11,454 |
| 2020-09-23 | $24.60 | $24.60 | $24.24 | $24.26 | $22.85 | 12,713 |
| 2020-09-22 | $24.62 | $24.74 | $24.51 | $24.60 | $23.17 | 15,321 |
| 2020-09-21 | $24.85 | $24.97 | $24.64 | $24.88 | $23.43 | 11,012 |
| 2020-09-18 | $25.28 | $25.41 | $25.20 | $25.40 | $23.93 | 21,764 |
| 2020-09-17 | $24.91 | $25.11 | $24.91 | $25.11 | $23.65 | 17,496 |
| 2020-09-16 | $25.20 | $25.36 | $25.10 | $25.13 | $23.67 | 97,599 |
| 2020-09-15 | $24.83 | $25.05 | $24.83 | $24.99 | $23.54 | 85,896 |
| 2020-09-14 | $24.36 | $24.42 | $24.32 | $24.35 | $22.94 | 19,538 |
| 2020-09-11 | $24.37 | $24.39 | $24.10 | $24.20 | $22.79 | 115,026 |
| 2020-09-10 | $24.58 | $24.59 | $24.32 | $24.49 | $23.07 | 43,219 |
| 2020-09-09 | $24.75 | $25.03 | $24.75 | $24.95 | $23.50 | 16,075 |
| 2020-09-08 | $24.44 | $24.62 | $24.44 | $24.46 | $23.04 | 14,415 |
| 2020-09-04 | $24.13 | $24.13 | $23.65 | $23.91 | $22.52 | 29,209 |
| 2020-09-03 | $23.91 | $23.91 | $23.59 | $23.72 | $22.35 | 12,307 |
| 2020-09-02 | $23.89 | $23.99 | $23.77 | $23.98 | $22.59 | 36,460 |
| 2020-09-01 | $23.80 | $23.80 | $23.47 | $23.49 | $22.13 | 40,437 |
| 2020-08-31 | $23.85 | $24.54 | $23.64 | $23.84 | $22.45 | 140,172 |
| 2020-08-28 | $24.39 | $24.86 | $23.94 | $24.78 | $23.34 | 46,573 |
| 2020-08-27 | $24.06 | $24.12 | $23.94 | $24.05 | $22.66 | 22,846 |
| 2020-08-26 | $24.77 | $24.77 | $24.56 | $24.58 | $23.16 | 14,169 |
| 2020-08-25 | $24.94 | $25.10 | $24.94 | $25.10 | $23.65 | 20,535 |
| 2020-08-24 | $24.97 | $25.05 | $24.92 | $24.98 | $23.53 | 34,025 |
| 2020-08-21 | $25.10 | $25.20 | $25.10 | $25.16 | $23.70 | 36,989 |
| 2020-08-20 | $25.25 | $25.56 | $25.21 | $25.54 | $24.06 | 31,480 |
| 2020-08-19 | $26.04 | $26.04 | $25.87 | $25.95 | $24.45 | 52,103 |
| 2020-08-18 | $26.37 | $26.37 | $26.17 | $26.23 | $24.71 | 19,114 |
| 2020-08-17 | $26.15 | $26.74 | $26.15 | $26.70 | $25.15 | 27,889 |
| 2020-08-14 | $25.26 | $25.40 | $25.26 | $25.37 | $23.90 | 9,846 |
| 2020-08-13 | $24.84 | $25.01 | $24.77 | $24.90 | $23.46 | 7,724 |
| 2020-08-12 | $24.98 | $25.32 | $24.98 | $25.07 | $23.62 | 12,199 |
| 2020-08-11 | $25.00 | $25.22 | $24.94 | $24.98 | $23.53 | 18,586 |
| 2020-08-10 | $24.04 | $24.13 | $23.93 | $23.95 | $22.56 | 14,870 |
| 2020-08-07 | $23.49 | $23.62 | $23.46 | $23.62 | $22.25 | 14,398 |
| 2020-08-06 | $23.76 | $23.88 | $23.70 | $23.84 | $22.45 | 15,289 |
| 2020-08-05 | $24.01 | $24.05 | $23.89 | $23.95 | $22.56 | 30,812 |
| 2020-08-04 | $24.22 | $24.27 | $24.15 | $24.27 | $22.86 | 24,224 |
| 2020-08-03 | $23.09 | $23.42 | $23.09 | $23.33 | $21.98 | 44,358 |
| 2020-07-31 | $23.29 | $23.29 | $23.04 | $23.14 | $21.79 | 12,541 |
| 2020-07-30 | $23.35 | $23.64 | $23.23 | $23.53 | $22.17 | 13,409 |
| 2020-07-29 | $23.94 | $24.06 | $23.88 | $23.97 | $22.58 | 30,351 |
| 2020-07-28 | $23.50 | $23.50 | $23.35 | $23.40 | $22.04 | 20,202 |
| 2020-07-27 | $23.62 | $23.69 | $23.52 | $23.63 | $22.26 | 17,786 |
| 2020-07-24 | $23.64 | $23.89 | $23.64 | $23.89 | $22.51 | 25,507 |
| 2020-07-23 | $24.11 | $24.15 | $23.93 | $23.96 | $22.57 | 12,026 |
| 2020-07-22 | $24.35 | $24.75 | $24.35 | $24.55 | $23.13 | 25,051 |
| 2020-07-21 | $24.80 | $24.90 | $24.67 | $24.71 | $23.28 | 189,113 |
| 2020-07-20 | $24.90 | $25.01 | $24.79 | $25.00 | $23.55 | 22,574 |
| 2020-07-17 | $24.53 | $24.53 | $24.29 | $24.40 | $22.99 | 28,059 |
| 2020-07-16 | $24.47 | $24.75 | $24.43 | $24.70 | $23.27 | 88,272 |
| 2020-07-15 | $24.46 | $24.75 | $24.30 | $24.73 | $23.30 | 43,637 |
| 2020-07-14 | $24.86 | $25.10 | $24.72 | $24.93 | $23.49 | 13,578 |
| 2020-07-13 | $25.36 | $25.50 | $25.17 | $25.18 | $23.72 | 13,438 |
| 2020-07-10 | $25.07 | $25.33 | $25.07 | $25.09 | $23.64 | 9,368 |
| 2020-07-09 | $26.05 | $26.18 | $25.67 | $25.78 | $24.29 | 13,960 |
| 2020-07-08 | $26.37 | $26.54 | $26.30 | $26.54 | $25.00 | 10,408 |
| 2020-07-07 | $27.70 | $27.70 | $26.54 | $26.62 | $25.08 | 11,142 |
| 2020-07-06 | $25.79 | $27.42 | $25.79 | $27.42 | $25.83 | 28,802 |
| 2020-07-02 | $23.00 | $23.15 | $22.92 | $22.97 | $21.64 | 27,184 |
| 2020-07-01 | $23.25 | $23.25 | $22.14 | $22.24 | $20.95 | 26,325 |
| 2020-06-30 | $22.77 | $23.05 | $22.69 | $22.74 | $20.76 | 11,600 |
| 2020-06-29 | $23.12 | $23.12 | $22.96 | $23.00 | $21.00 | 8,479 |
| 2020-06-26 | $22.74 | $22.78 | $22.57 | $22.70 | $20.73 | 16,815 |
| 2020-06-25 | $22.93 | $23.15 | $22.80 | $23.07 | $21.06 | 28,441 |
| 2020-06-24 | $22.66 | $23.26 | $22.66 | $22.98 | $20.98 | 12,949 |
| 2020-06-23 | $23.06 | $23.56 | $23.06 | $23.08 | $21.07 | 10,022 |
| 2020-06-22 | $23.96 | $23.96 | $22.70 | $22.73 | $20.75 | 9,896 |
| 2020-06-19 | $23.15 | $23.46 | $23.00 | $23.13 | $21.12 | 13,382 |
| 2020-06-18 | $23.00 | $23.30 | $22.85 | $23.00 | $21.00 | 15,658 |
| 2020-06-17 | $23.34 | $23.80 | $23.27 | $23.28 | $21.26 | 21,137 |
| 2020-06-16 | $23.78 | $23.80 | $23.41 | $23.52 | $21.47 | 5,534 |
| 2020-06-15 | $23.24 | $23.68 | $23.24 | $23.63 | $21.57 | 21,108 |
| 2020-06-12 | $23.73 | $23.86 | $23.45 | $23.77 | $21.70 | 29,203 |
| 2020-06-11 | $23.59 | $24.07 | $23.51 | $23.62 | $21.57 | 17,050 |
| 2020-06-10 | $25.90 | $25.90 | $24.68 | $24.89 | $22.73 | 56,060 |
| 2020-06-09 | $24.68 | $24.94 | $24.68 | $24.73 | $22.58 | 21,303 |
| 2020-06-08 | $24.97 | $25.22 | $24.82 | $25.22 | $23.03 | 30,993 |
| 2020-06-05 | $23.73 | $25.26 | $23.73 | $25.21 | $23.02 | 17,229 |
| 2020-06-04 | $24.43 | $24.60 | $24.30 | $24.52 | $22.39 | 11,019 |
| 2020-06-03 | $24.62 | $24.88 | $24.62 | $24.80 | $22.64 | 20,440 |
| 2020-06-02 | $24.18 | $24.42 | $24.18 | $24.36 | $22.24 | 10,508 |
| 2020-06-01 | $23.25 | $24.02 | $23.25 | $23.99 | $21.90 | 63,655 |
| 2020-05-29 | $23.34 | $23.61 | $23.21 | $23.52 | $21.47 | 100,667 |
| 2020-05-28 | $23.30 | $23.61 | $23.24 | $23.29 | $21.26 | 29,692 |
| 2020-05-27 | $22.98 | $22.98 | $22.67 | $22.80 | $20.82 | 17,492 |
| 2020-05-26 | $23.08 | $23.12 | $22.76 | $22.78 | $20.80 | 21,327 |
| 2020-05-22 | $22.90 | $23.04 | $22.88 | $22.95 | $20.95 | 28,129 |
| 2020-05-21 | $23.70 | $23.70 | $23.37 | $23.44 | $21.40 | 78,515 |
| 2020-05-20 | $23.71 | $23.80 | $23.58 | $23.66 | $21.60 | 24,964 |
| 2020-05-19 | $22.53 | $23.71 | $22.53 | $23.54 | $21.49 | 34,620 |
| 2020-05-18 | $22.53 | $23.73 | $22.53 | $23.70 | $21.64 | 25,206 |
| 2020-05-15 | $22.71 | $22.75 | $22.62 | $22.70 | $20.73 | 20,157 |
| 2020-05-14 | $23.02 | $23.20 | $22.95 | $23.20 | $21.18 | 42,474 |
| 2020-05-13 | $23.45 | $23.48 | $23.08 | $23.21 | $21.19 | 19,120 |
| 2020-05-12 | $23.41 | $23.55 | $23.18 | $23.18 | $21.16 | 9,626 |
| 2020-05-11 | $23.28 | $23.76 | $23.28 | $23.60 | $21.55 | 20,046 |
| 2020-05-08 | $23.40 | $23.72 | $23.40 | $23.63 | $21.57 | 25,659 |
| 2020-05-07 | $23.43 | $23.43 | $23.30 | $23.32 | $21.29 | 17,555 |
| 2020-05-06 | $23.65 | $23.65 | $23.47 | $23.52 | $21.47 | 19,607 |
| 2020-05-05 | $23.73 | $24.00 | $23.73 | $23.79 | $21.72 | 23,774 |
| 2020-05-04 | $22.32 | $22.56 | $22.32 | $22.55 | $20.59 | 27,443 |
| 2020-05-01 | $23.07 | $23.25 | $22.32 | $22.92 | $20.93 | 17,403 |
| 2020-04-30 | $23.40 | $24.22 | $23.30 | $23.30 | $21.27 | 18,477 |
| 2020-04-29 | $23.40 | $24.30 | $23.07 | $24.29 | $22.18 | 19,008 |
| 2020-04-28 | $23.20 | $23.50 | $23.12 | $23.12 | $21.11 | 22,177 |
| 2020-04-27 | $22.96 | $23.10 | $22.89 | $23.10 | $21.09 | 48,332 |
| 2020-04-24 | $21.16 | $22.35 | $21.16 | $22.33 | $20.39 | 30,879 |
| 2020-04-23 | $21.16 | $22.50 | $21.16 | $22.19 | $20.26 | 16,176 |
| 2020-04-22 | $21.17 | $22.34 | $21.17 | $22.25 | $20.31 | 22,742 |
| 2020-04-21 | $22.09 | $22.36 | $21.96 | $22.02 | $20.10 | 163,842 |
| 2020-04-20 | $22.22 | $22.46 | $22.12 | $22.20 | $20.27 | 217,743 |
| 2020-04-17 | $23.00 | $23.00 | $22.49 | $22.61 | $20.64 | 95,488 |
| 2020-04-16 | $21.92 | $21.92 | $21.68 | $21.83 | $19.93 | 136,009 |
| 2020-04-15 | $21.84 | $21.95 | $21.65 | $21.83 | $19.93 | 14,834 |
| 2020-04-14 | $22.55 | $22.61 | $22.40 | $22.55 | $20.59 | 46,595 |
| 2020-04-13 | $22.09 | $22.09 | $21.86 | $22.04 | $20.12 | 22,405 |
| 2020-04-09 | $22.39 | $22.45 | $22.10 | $22.10 | $20.18 | 24,664 |
| 2020-04-08 | $22.13 | $22.30 | $22.01 | $22.15 | $20.22 | 81,186 |
| 2020-04-07 | $22.68 | $22.68 | $22.13 | $22.30 | $20.36 | 19,978 |
| 2020-04-06 | $21.55 | $22.39 | $21.55 | $22.25 | $20.31 | 28,881 |
| 2020-04-03 | $21.80 | $22.00 | $21.36 | $21.52 | $19.65 | 38,535 |
| 2020-04-02 | $21.49 | $21.66 | $21.23 | $21.56 | $19.68 | 480,763 |
| 2020-04-01 | $21.75 | $21.83 | $21.29 | $21.38 | $19.52 | 40,824 |
| 2020-03-31 | $22.01 | $22.64 | $21.62 | $22.42 | $20.47 | 28,762 |
| 2020-03-30 | $22.11 | $22.50 | $22.01 | $22.28 | $20.34 | 42,149 |
| 2020-03-27 | $21.59 | $22.70 | $21.59 | $21.65 | $19.77 | 27,796 |
| 2020-03-26 | $21.60 | $23.21 | $21.60 | $23.21 | $21.19 | 35,515 |
| 2020-03-25 | $22.21 | $23.03 | $22.07 | $22.66 | $20.69 | 46,841 |
| 2020-03-24 | $21.75 | $22.22 | $21.71 | $21.88 | $19.98 | 45,954 |
| 2020-03-23 | $19.38 | $21.05 | $19.38 | $20.67 | $18.87 | 33,526 |
| 2020-03-20 | $21.70 | $22.52 | $20.73 | $20.94 | $19.12 | 116,937 |
| 2020-03-19 | $20.20 | $21.00 | $20.11 | $20.61 | $18.82 | 40,473 |
| 2020-03-18 | $20.75 | $21.10 | $20.31 | $20.65 | $18.85 | 47,081 |
| 2020-03-17 | $20.76 | $21.95 | $20.31 | $21.91 | $20.00 | 57,218 |
| 2020-03-16 | $19.99 | $21.18 | $19.99 | $20.46 | $18.68 | 43,987 |
| 2020-03-13 | $22.68 | $23.02 | $22.07 | $22.91 | $20.92 | 45,973 |
| 2020-03-12 | $22.68 | $22.68 | $20.89 | $21.25 | $19.40 | 69,440 |
| 2020-03-11 | $23.51 | $23.51 | $23.11 | $23.29 | $21.26 | 19,097 |
| 2020-03-10 | $23.31 | $23.98 | $23.31 | $23.97 | $21.89 | 16,312 |
| 2020-03-09 | $22.98 | $23.31 | $22.89 | $22.99 | $20.99 | 22,974 |
| 2020-03-06 | $23.51 | $24.01 | $23.51 | $23.75 | $21.68 | 15,084 |
| 2020-03-05 | $24.57 | $24.62 | $24.27 | $24.27 | $22.16 | 14,165 |
| 2020-03-04 | $23.99 | $24.08 | $23.83 | $24.07 | $21.98 | 10,332 |
| 2020-03-03 | $23.88 | $24.26 | $23.72 | $23.95 | $21.87 | 20,749 |
| 2020-03-02 | $23.70 | $23.88 | $23.66 | $23.88 | $21.80 | 35,931 |
| 2020-02-28 | $22.98 | $23.71 | $22.98 | $23.71 | $21.65 | 34,664 |
| 2020-02-27 | $23.92 | $23.99 | $23.63 | $23.63 | $21.57 | 11,809 |
| 2020-02-26 | $23.82 | $23.91 | $23.76 | $23.81 | $21.74 | 12,865 |
| 2020-02-25 | $23.53 | $23.77 | $23.25 | $23.45 | $21.41 | 26,889 |
| 2020-02-24 | $23.50 | $23.61 | $23.46 | $23.52 | $21.47 | 16,501 |
| 2020-02-21 | $24.64 | $24.73 | $24.58 | $24.59 | $22.45 | 16,698 |
| 2020-02-20 | $24.61 | $24.77 | $24.47 | $24.51 | $22.38 | 9,409 |
| 2020-02-19 | $25.00 | $25.03 | $24.96 | $25.00 | $22.83 | 7,932 |
| 2020-02-18 | $24.72 | $24.95 | $24.72 | $24.83 | $22.67 | 9,921 |
| 2020-02-14 | $24.88 | $24.95 | $24.66 | $24.69 | $22.54 | 5,980 |
| 2020-02-13 | $25.08 | $25.08 | $24.56 | $24.69 | $22.54 | 7,183 |
| 2020-02-12 | $25.02 | $25.20 | $24.91 | $25.10 | $22.92 | 14,332 |
| 2020-02-11 | $24.92 | $25.10 | $24.91 | $24.95 | $22.78 | 9,078 |
| 2020-02-10 | $24.67 | $24.73 | $24.56 | $24.56 | $22.42 | 6,725 |
| 2020-02-07 | $24.83 | $25.00 | $24.70 | $24.74 | $22.59 | 16,051 |
| 2020-02-06 | $24.97 | $24.97 | $24.80 | $24.83 | $22.67 | 13,354 |
| 2020-02-05 | $25.50 | $25.50 | $24.89 | $24.97 | $22.80 | 20,336 |
| 2020-02-04 | $24.70 | $24.90 | $24.61 | $24.78 | $22.62 | 15,931 |
| 2020-02-03 | $24.00 | $24.63 | $24.00 | $24.57 | $22.43 | 16,423 |
| 2020-01-31 | $24.01 | $24.26 | $23.92 | $23.95 | $21.87 | 21,137 |
| 2020-01-30 | $24.82 | $24.89 | $24.41 | $24.89 | $22.73 | 13,041 |
| 2020-01-29 | $24.97 | $25.01 | $24.79 | $24.83 | $22.67 | 3,510 |
| 2020-01-28 | $24.06 | $24.42 | $24.06 | $24.28 | $22.17 | 9,174 |
| 2020-01-27 | $23.75 | $25.15 | $23.72 | $24.10 | $22.00 | 18,204 |
| 2020-01-24 | $25.93 | $25.93 | $25.10 | $25.29 | $23.09 | 19,445 |
| 2020-01-23 | $25.93 | $25.93 | $25.35 | $25.58 | $23.36 | 15,851 |
| 2020-01-22 | $25.87 | $25.87 | $25.65 | $25.65 | $23.42 | 12,923 |
| 2020-01-21 | $25.94 | $25.94 | $25.36 | $25.36 | $23.15 | 12,244 |
| 2020-01-17 | $26.68 | $26.96 | $26.39 | $26.96 | $24.62 | 3,987 |
| 2020-01-16 | $26.13 | $26.40 | $26.13 | $26.32 | $24.03 | 9,328 |
| 2020-01-15 | $26.20 | $26.32 | $26.14 | $26.14 | $23.87 | 6,604 |
| 2020-01-14 | $26.42 | $26.51 | $26.29 | $26.35 | $24.06 | 3,772 |
| 2020-01-13 | $26.15 | $26.60 | $26.15 | $26.58 | $24.27 | 15,412 |
| 2020-01-10 | $26.14 | $26.14 | $25.99 | $26.01 | $23.75 | 11,557 |
| 2020-01-09 | $25.98 | $26.42 | $25.74 | $26.15 | $23.88 | 8,549 |
| 2020-01-08 | $26.00 | $26.10 | $25.70 | $25.97 | $23.71 | 9,341 |
| 2020-01-07 | $26.22 | $26.27 | $26.16 | $26.21 | $23.93 | 8,382 |
| 2020-01-06 | $26.27 | $26.40 | $26.20 | $26.32 | $24.03 | 7,132 |
| 2020-01-03 | $26.57 | $26.57 | $26.21 | $26.21 | $23.93 | 17,413 |
| 2020-01-02 | $26.20 | $26.73 | $26.20 | $26.73 | $24.41 | 9,473 |
| 2019-12-31 | $25.66 | $25.69 | $25.51 | $25.69 | $23.46 | 14,201 |
| 2019-12-30 | $25.83 | $25.88 | $25.62 | $25.62 | $23.39 | 7,709 |
| 2019-12-27 | $25.92 | $26.05 | $25.88 | $25.93 | $23.67 | 12,679 |
| 2019-12-26 | $25.99 | $26.21 | $25.93 | $26.14 | $23.87 | 13,265 |
| 2019-12-24 | $25.43 | $25.91 | $25.43 | $25.82 | $23.57 | 7,518 |
| 2019-12-23 | $25.56 | $25.67 | $25.55 | $25.67 | $23.44 | 7,069 |
| 2019-12-20 | $25.81 | $25.91 | $25.73 | $25.84 | $23.59 | 17,357 |
| 2019-12-19 | $25.63 | $25.67 | $25.62 | $25.65 | $23.42 | 9,999 |
| 2019-12-18 | $25.83 | $25.88 | $25.80 | $25.88 | $23.63 | 2,913 |
| 2019-12-17 | $25.53 | $25.71 | $25.53 | $25.63 | $23.40 | 11,582 |
| 2019-12-16 | $25.02 | $25.09 | $24.94 | $24.94 | $22.77 | 5,510 |
| 2019-12-13 | $24.96 | $25.22 | $24.83 | $24.93 | $22.76 | 12,267 |
| 2019-12-12 | $23.77 | $24.51 | $23.77 | $24.51 | $22.38 | 11,260 |
| 2019-12-11 | $24.16 | $24.16 | $23.35 | $23.91 | $21.83 | 17,297 |
| 2019-12-10 | $23.61 | $23.70 | $23.61 | $23.70 | $21.64 | 11,386 |
| 2019-12-09 | $23.75 | $23.77 | $23.71 | $23.71 | $21.65 | 10,624 |
| 2019-12-06 | $23.94 | $23.98 | $23.90 | $23.91 | $21.83 | 7,043 |
| 2019-12-05 | $23.76 | $23.86 | $23.76 | $23.78 | $21.71 | 7,697 |
| 2019-12-04 | $23.74 | $23.76 | $23.70 | $23.73 | $21.67 | 6,135 |
| 2019-12-03 | $23.60 | $23.62 | $23.51 | $23.61 | $21.56 | 9,185 |
| 2019-12-02 | $24.00 | $24.00 | $23.58 | $23.66 | $21.60 | 14,137 |
| 2019-11-29 | $24.40 | $24.40 | $23.63 | $23.70 | $21.64 | 14,902 |
| 2019-11-27 | $24.52 | $24.68 | $24.45 | $24.66 | $22.52 | 8,497 |
| 2019-11-26 | $24.60 | $24.60 | $24.40 | $24.52 | $22.39 | 8,387 |
| 2019-11-25 | $24.35 | $24.71 | $24.35 | $24.60 | $22.46 | 6,431 |
| 2019-11-22 | $24.29 | $24.36 | $24.29 | $24.30 | $22.19 | 4,382 |
| 2019-11-21 | $24.47 | $24.47 | $24.37 | $24.46 | $22.33 | 14,866 |
| 2019-11-20 | $24.45 | $24.60 | $24.34 | $24.34 | $22.22 | 16,539 |
| 2019-11-19 | $24.70 | $24.80 | $24.67 | $24.72 | $22.57 | 8,487 |
| 2019-11-18 | $24.61 | $24.73 | $24.58 | $24.59 | $22.45 | 5,503 |
| 2019-11-15 | $24.72 | $24.72 | $24.48 | $24.48 | $22.35 | 8,814 |
| 2019-11-14 | $24.49 | $24.50 | $24.32 | $24.43 | $22.31 | 6,120 |
| 2019-11-13 | $24.57 | $24.60 | $24.44 | $24.52 | $22.39 | 9,249 |
| 2019-11-12 | $24.90 | $24.92 | $24.69 | $24.85 | $22.69 | 6,222 |
| 2019-11-11 | $25.00 | $25.13 | $25.00 | $25.10 | $22.92 | 9,874 |
| 2019-11-08 | $25.78 | $25.78 | $25.63 | $25.67 | $23.44 | 8,145 |
| 2019-11-07 | $25.73 | $25.73 | $25.46 | $25.55 | $23.33 | 8,716 |
| 2019-11-06 | $25.26 | $25.54 | $25.25 | $25.27 | $23.07 | 7,962 |
| 2019-11-05 | $24.87 | $25.03 | $24.87 | $24.93 | $22.76 | 12,894 |
| 2019-11-04 | $24.90 | $24.97 | $24.86 | $24.86 | $22.70 | 10,473 |
| 2019-11-01 | $24.63 | $24.70 | $24.54 | $24.58 | $22.44 | 13,243 |
| 2019-10-31 | $23.90 | $23.96 | $23.57 | $23.59 | $21.54 | 16,066 |
| 2019-10-30 | $23.58 | $24.08 | $23.58 | $23.90 | $21.82 | 8,292 |
| 2019-10-29 | $23.82 | $24.22 | $23.82 | $24.02 | $21.93 | 20,388 |
| 2019-10-28 | $24.12 | $24.30 | $23.91 | $24.24 | $22.13 | 14,343 |
| 2019-10-25 | $24.04 | $24.23 | $24.04 | $24.21 | $22.10 | 10,284 |
| 2019-10-24 | $24.00 | $24.27 | $24.00 | $24.15 | $22.05 | 11,451 |
| 2019-10-23 | $23.67 | $23.77 | $23.66 | $23.76 | $21.69 | 27,901 |
| 2019-10-22 | $23.90 | $23.96 | $23.76 | $23.76 | $21.69 | 10,489 |
| 2019-10-21 | $23.94 | $23.97 | $23.86 | $23.94 | $21.86 | 17,126 |
| 2019-10-18 | $24.13 | $24.22 | $23.95 | $23.96 | $21.88 | 10,783 |
| 2019-10-17 | $24.47 | $24.60 | $24.44 | $24.60 | $22.46 | 6,933 |
| 2019-10-16 | $24.46 | $24.50 | $24.43 | $24.50 | $22.37 | 7,116 |
| 2019-10-15 | $24.46 | $24.60 | $24.46 | $24.60 | $22.46 | 3,908 |
| 2019-10-14 | $24.32 | $24.51 | $24.32 | $24.38 | $22.26 | 8,429 |
| 2019-10-11 | $24.00 | $24.62 | $24.00 | $24.45 | $22.32 | 5,640 |
| 2019-10-10 | $23.86 | $23.91 | $23.70 | $23.79 | $21.72 | 21,098 |
| 2019-10-09 | $23.68 | $23.76 | $23.64 | $23.71 | $21.65 | 4,605 |
| 2019-10-08 | $23.39 | $23.40 | $23.23 | $23.30 | $21.27 | 9,345 |
| 2019-10-07 | $23.75 | $23.90 | $23.70 | $23.71 | $21.65 | 11,207 |
| 2019-10-04 | $23.39 | $23.99 | $23.39 | $23.88 | $21.80 | 13,051 |
| 2019-10-03 | $23.74 | $23.97 | $23.72 | $23.97 | $21.89 | 4,348 |
| 2019-10-02 | $23.43 | $23.60 | $23.42 | $23.47 | $21.43 | 6,235 |
| 2019-10-01 | $23.41 | $23.55 | $23.41 | $23.46 | $21.42 | 10,220 |
| 2019-09-30 | $23.79 | $23.80 | $23.56 | $23.56 | $21.51 | 8,398 |
| 2019-09-27 | $23.72 | $23.84 | $23.32 | $23.46 | $21.42 | 18,678 |
| 2019-09-26 | $23.61 | $23.61 | $23.40 | $23.43 | $21.39 | 9,883 |
| 2019-09-25 | $22.84 | $22.86 | $22.82 | $22.86 | $20.87 | 79,805 |
| 2019-09-24 | $22.71 | $22.97 | $22.51 | $22.77 | $20.79 | 12,121 |
| 2019-09-23 | $23.09 | $23.23 | $23.05 | $23.23 | $21.21 | 13,536 |
| 2019-09-20 | $23.46 | $23.60 | $23.25 | $23.25 | $21.23 | 12,514 |
| 2019-09-19 | $23.92 | $24.03 | $23.74 | $23.80 | $21.73 | 9,323 |
| 2019-09-18 | $24.07 | $24.17 | $23.84 | $23.87 | $21.79 | 13,419 |
| 2019-09-17 | $24.11 | $24.18 | $24.09 | $24.18 | $22.08 | 3,891 |
| 2019-09-16 | $24.25 | $24.37 | $24.20 | $24.20 | $22.10 | 20,994 |
| 2019-09-13 | $24.76 | $24.76 | $24.60 | $24.66 | $22.52 | 8,605 |
| 2019-09-12 | $24.20 | $24.45 | $24.18 | $24.34 | $22.22 | 9,507 |
| 2019-09-11 | $24.20 | $24.30 | $24.18 | $24.18 | $22.08 | 8,150 |
| 2019-09-10 | $23.85 | $23.95 | $23.74 | $23.79 | $21.72 | 15,929 |
| 2019-09-09 | $24.16 | $24.26 | $24.11 | $24.22 | $22.11 | 8,981 |
| 2019-09-06 | $24.48 | $24.52 | $24.41 | $24.49 | $22.36 | 11,552 |
| 2019-09-05 | $24.36 | $24.54 | $24.36 | $24.54 | $22.41 | 11,677 |
| 2019-09-04 | $23.73 | $23.80 | $23.59 | $23.75 | $21.68 | 18,645 |
| 2019-09-03 | $22.75 | $22.86 | $22.75 | $22.86 | $20.87 | 19,867 |
| 2019-08-30 | $22.50 | $22.90 | $22.50 | $22.67 | $20.70 | 6,383 |
| 2019-08-29 | $22.81 | $22.91 | $22.65 | $22.80 | $20.82 | 17,079 |
| 2019-08-28 | $22.57 | $22.67 | $22.52 | $22.55 | $20.59 | 16,873 |
| 2019-08-27 | $22.70 | $23.00 | $22.70 | $22.82 | $20.84 | 14,392 |
| 2019-08-26 | $23.01 | $23.01 | $22.73 | $22.73 | $20.75 | 20,938 |
| 2019-08-23 | $23.69 | $23.69 | $22.91 | $23.10 | $21.09 | 15,049 |
| 2019-08-22 | $23.40 | $23.44 | $23.30 | $23.30 | $21.27 | 17,975 |
| 2019-08-21 | $23.81 | $23.81 | $23.52 | $23.58 | $21.53 | 17,546 |
| 2019-08-20 | $23.30 | $23.53 | $23.30 | $23.37 | $21.34 | 11,865 |
| 2019-08-19 | $23.51 | $23.53 | $23.29 | $23.30 | $21.27 | 15,903 |
| 2019-08-16 | $23.28 | $23.47 | $23.28 | $23.40 | $21.36 | 786,399 |
| 2019-08-15 | $22.54 | $22.78 | $22.43 | $22.70 | $20.73 | 181,324 |
| 2019-08-14 | $22.17 | $22.60 | $22.17 | $22.60 | $20.63 | 90,093 |
| 2019-08-13 | $22.48 | $23.54 | $22.48 | $23.27 | $21.25 | 18,794 |
| 2019-08-12 | $23.24 | $23.24 | $22.75 | $22.76 | $20.78 | 4,368 |
| 2019-08-09 | $23.40 | $23.40 | $22.93 | $23.16 | $21.15 | 25,585 |
| 2019-08-08 | $23.15 | $23.64 | $23.15 | $23.52 | $21.47 | 9,641 |
| 2019-08-07 | $22.81 | $23.25 | $22.63 | $23.13 | $21.12 | 13,108 |
| 2019-08-06 | $23.30 | $23.69 | $23.10 | $23.35 | $21.32 | 15,870 |
| 2019-08-05 | $23.13 | $23.52 | $22.83 | $22.83 | $20.84 | 9,658 |
| 2019-08-02 | $23.81 | $24.22 | $23.76 | $23.93 | $21.85 | 4,564 |
| 2019-08-01 | $25.26 | $25.28 | $24.07 | $24.19 | $22.09 | 6,414 |
| 2019-07-31 | $25.26 | $25.26 | $24.66 | $24.81 | $22.65 | 15,153 |
| 2019-07-30 | $25.52 | $25.63 | $25.21 | $25.32 | $23.12 | 2,519 |
| 2019-07-29 | $25.50 | $25.75 | $25.18 | $25.18 | $22.99 | 2,023 |
| 2019-07-26 | $25.77 | $26.23 | $25.30 | $26.00 | $23.74 | 5,705 |
| 2019-07-25 | $25.99 | $25.99 | $25.55 | $25.98 | $23.72 | 6,940 |
| 2019-07-24 | $25.19 | $25.44 | $25.19 | $25.28 | $23.08 | 7,630 |
| 2019-07-23 | $25.05 | $25.24 | $25.05 | $25.19 | $23.00 | 18,447 |
| 2019-07-22 | $25.25 | $25.25 | $25.09 | $25.11 | $22.93 | 7,158 |
| 2019-07-19 | $25.10 | $25.47 | $25.10 | $25.29 | $23.09 | 7,078 |
| 2019-07-18 | $24.68 | $24.93 | $24.68 | $24.86 | $22.70 | 4,561 |
| 2019-07-17 | $24.80 | $24.80 | $24.65 | $24.68 | $22.53 | 4,544 |
| 2019-07-16 | $24.77 | $24.81 | $24.71 | $24.71 | $22.56 | 4,049 |
| 2019-07-15 | $23.98 | $24.57 | $23.98 | $24.43 | $22.31 | 17,716 |
| 2019-07-12 | $24.19 | $24.42 | $24.19 | $24.39 | $22.27 | 6,167 |
| 2019-07-11 | $23.68 | $24.06 | $23.68 | $23.91 | $21.83 | 184,684 |
| 2019-07-10 | $24.30 | $24.30 | $24.01 | $24.05 | $21.96 | 13,209 |
| 2019-07-09 | $23.52 | $23.91 | $23.52 | $23.88 | $21.80 | 7,078 |
| 2019-07-08 | $24.22 | $24.23 | $24.13 | $24.22 | $22.11 | 4,000 |
| 2019-07-05 | $24.46 | $24.55 | $24.31 | $24.44 | $22.31 | 6,259 |
| 2019-07-03 | $24.42 | $24.42 | $24.25 | $24.35 | $22.23 | 13,241 |
| 2019-07-02 | $24.60 | $24.70 | $24.59 | $24.59 | $22.45 | 6,136 |
| 2019-07-01 | $25.68 | $25.74 | $25.29 | $25.29 | $22.57 | 10,590 |
| 2019-06-28 | $25.00 | $25.01 | $24.79 | $24.82 | $22.15 | 10,940 |
| 2019-06-27 | $25.18 | $25.24 | $25.00 | $25.24 | $22.53 | 6,017 |
| 2019-06-26 | $24.74 | $24.92 | $24.74 | $24.92 | $22.24 | 8,243 |
| 2019-06-25 | $24.52 | $24.68 | $24.47 | $24.49 | $21.86 | 11,098 |
| 2019-06-24 | $26.88 | $26.88 | $26.56 | $26.65 | $23.79 | 27,656 |
| 2019-06-21 | $26.82 | $27.00 | $26.82 | $26.88 | $23.99 | 15,252 |
| 2019-06-20 | $27.49 | $27.49 | $27.18 | $27.22 | $24.30 | 29,661 |
| 2019-06-19 | $26.15 | $26.15 | $25.74 | $25.94 | $23.15 | 10,855 |
| 2019-06-18 | $25.00 | $25.77 | $25.00 | $25.67 | $22.91 | 16,896 |
| 2019-06-17 | $24.49 | $24.90 | $24.49 | $24.89 | $22.22 | 8,761 |
| 2019-06-14 | $24.61 | $24.65 | $24.55 | $24.60 | $21.96 | 25,324 |
| 2019-06-13 | $24.56 | $24.63 | $24.37 | $24.42 | $21.80 | 93,038 |
| 2019-06-12 | $24.60 | $24.60 | $24.29 | $24.43 | $21.81 | 10,692 |
| 2019-06-11 | $24.47 | $24.75 | $24.47 | $24.60 | $21.96 | 13,028 |
| 2019-06-10 | $24.22 | $24.33 | $24.20 | $24.23 | $21.63 | 10,410 |
| 2019-06-07 | $23.90 | $24.16 | $23.90 | $23.94 | $21.37 | 9,455 |
| 2019-06-06 | $23.50 | $23.74 | $23.50 | $23.73 | $21.18 | 10,040 |
| 2019-06-05 | $23.75 | $23.75 | $23.51 | $23.51 | $20.99 | 10,490 |
| 2019-06-04 | $23.69 | $23.84 | $23.63 | $23.84 | $21.28 | 27,941 |
| 2019-06-03 | $24.31 | $24.31 | $23.70 | $24.06 | $21.48 | 11,495 |
| 2019-05-31 | $23.93 | $24.19 | $23.93 | $24.19 | $21.59 | 10,219 |
| 2019-05-30 | $24.31 | $24.39 | $24.21 | $24.34 | $21.73 | 12,676 |
| 2019-05-29 | $24.04 | $24.27 | $24.04 | $24.27 | $21.66 | 14,093 |
| 2019-05-28 | $23.99 | $24.04 | $23.84 | $23.90 | $21.33 | 26,949 |
| 2019-05-24 | $23.74 | $23.75 | $23.47 | $23.47 | $20.95 | 506,957 |
| 2019-05-23 | $23.73 | $23.84 | $23.67 | $23.81 | $21.25 | 912,241 |
| 2019-05-22 | $23.84 | $23.97 | $23.75 | $23.97 | $21.40 | 35,276 |
| 2019-05-21 | $23.75 | $23.87 | $23.75 | $23.87 | $21.31 | 13,447 |
| 2019-05-20 | $23.65 | $23.70 | $23.52 | $23.70 | $21.15 | 174,830 |
| 2019-05-17 | $23.61 | $23.75 | $23.57 | $23.57 | $21.04 | 15,721 |
| 2019-05-16 | $23.82 | $24.05 | $23.82 | $23.90 | $21.33 | 16,807 |
| 2019-05-15 | $23.25 | $23.87 | $23.25 | $23.80 | $21.24 | 5,690 |
| 2019-05-14 | $23.38 | $23.43 | $23.29 | $23.29 | $20.79 | 13,463 |
| 2019-05-13 | $23.40 | $23.40 | $22.30 | $22.47 | $20.06 | 21,013 |
| 2019-05-10 | $23.08 | $23.69 | $23.08 | $23.59 | $21.06 | 12,996 |
| 2019-05-09 | $22.55 | $23.19 | $22.55 | $23.12 | $20.64 | 19,362 |
| 2019-05-08 | $23.94 | $24.06 | $23.84 | $23.93 | $21.36 | 14,783 |
| 2019-05-07 | $24.33 | $24.34 | $23.91 | $24.12 | $21.53 | 16,464 |
| 2019-05-06 | $24.02 | $24.83 | $24.02 | $24.81 | $22.15 | 10,437 |
| 2019-05-03 | $25.33 | $25.51 | $25.32 | $25.46 | $22.73 | 15,099 |
| 2019-05-02 | $24.84 | $24.87 | $24.62 | $24.68 | $22.03 | 17,463 |
| 2019-05-01 | $24.72 | $24.93 | $24.57 | $24.57 | $21.93 | 11,531 |
| 2019-04-30 | $24.81 | $24.81 | $24.58 | $24.63 | $21.99 | 106,541 |
| 2019-04-29 | $25.15 | $25.41 | $25.15 | $25.27 | $22.56 | 43,734 |
| 2019-04-26 | $24.60 | $24.74 | $24.60 | $24.70 | $22.05 | 1,782,389 |
| 2019-04-25 | $25.26 | $25.26 | $25.03 | $25.09 | $22.40 | 625,324 |
| 2019-04-24 | $26.07 | $26.09 | $25.89 | $26.02 | $23.23 | 8,719 |
| 2019-04-23 | $26.00 | $26.24 | $26.00 | $26.20 | $23.39 | 15,464 |
| 2019-04-22 | $25.85 | $25.90 | $25.65 | $25.73 | $22.97 | 34,554 |
| 2019-04-18 | $25.81 | $26.16 | $25.81 | $25.98 | $23.19 | 820,444 |
| 2019-04-17 | $26.23 | $26.23 | $25.99 | $26.04 | $23.24 | 3,871 |
| 2019-04-16 | $25.97 | $26.12 | $25.97 | $26.11 | $23.31 | 18,146 |
| 2019-04-15 | $25.97 | $25.97 | $25.58 | $25.70 | $22.94 | 8,932 |
| 2019-04-12 | $26.08 | $26.08 | $25.81 | $25.88 | $23.10 | 12,252 |
| 2019-04-11 | $25.31 | $25.31 | $25.13 | $25.24 | $22.53 | 3,529 |
| 2019-04-10 | $25.94 | $25.94 | $25.56 | $25.69 | $22.93 | 14,829 |
| 2019-04-09 | $25.72 | $25.72 | $25.54 | $25.58 | $22.83 | 5,832 |
| 2019-04-08 | $26.28 | $26.41 | $26.28 | $26.41 | $23.57 | 4,009 |
| 2019-04-05 | $26.08 | $26.25 | $25.98 | $26.20 | $23.39 | 19,653 |
| 2019-04-04 | $25.84 | $26.06 | $25.77 | $25.97 | $23.18 | 17,404 |
| 2019-04-03 | $25.63 | $25.63 | $25.05 | $25.22 | $22.51 | 7,212 |
| 2019-04-02 | $25.23 | $25.27 | $25.18 | $25.27 | $22.56 | 3,250 |
| 2019-04-01 | $24.28 | $24.94 | $24.28 | $24.94 | $22.26 | 9,413 |
| 2019-03-29 | $24.34 | $24.51 | $24.34 | $24.47 | $21.84 | 6,037 |
| 2019-03-28 | $23.70 | $23.92 | $23.70 | $23.83 | $21.27 | 6,856 |
| 2019-03-27 | $23.30 | $23.69 | $23.30 | $23.59 | $21.06 | 10,136 |
| 2019-03-26 | $23.09 | $23.10 | $23.05 | $23.06 | $20.58 | 6,776 |
| 2019-03-25 | $22.92 | $23.02 | $22.85 | $22.95 | $20.49 | 6,803 |
| 2019-03-22 | $23.35 | $23.35 | $23.00 | $23.00 | $20.53 | 8,835 |
| 2019-03-21 | $22.84 | $23.20 | $22.84 | $23.17 | $20.68 | 8,869 |
| 2019-03-20 | $23.02 | $23.45 | $22.96 | $23.21 | $20.72 | 29,370 |
| 2019-03-19 | $23.24 | $23.30 | $23.15 | $23.25 | $20.75 | 20,513 |
| 2019-03-18 | $22.83 | $23.56 | $22.83 | $23.50 | $20.98 | 34,446 |
| 2019-03-15 | $23.18 | $23.30 | $23.12 | $23.20 | $20.71 | 79,698 |
| 2019-03-14 | $22.68 | $22.96 | $22.68 | $22.92 | $20.46 | 7,452 |
| 2019-03-13 | $23.00 | $23.00 | $22.46 | $22.86 | $20.41 | 6,187 |
| 2019-03-12 | $22.88 | $22.92 | $22.76 | $22.84 | $20.39 | 4,091 |
| 2019-03-11 | $22.22 | $22.76 | $22.22 | $22.63 | $20.20 | 4,679 |
| 2019-03-08 | $22.68 | $22.72 | $22.21 | $22.21 | $19.82 | 8,682 |
| 2019-03-07 | $23.45 | $23.45 | $22.63 | $22.66 | $20.23 | 6,973 |
| 2019-03-06 | $23.74 | $23.74 | $23.45 | $23.45 | $20.93 | 12,376 |
| 2019-03-05 | $23.46 | $23.85 | $23.46 | $23.83 | $21.27 | 11,012 |
| 2019-03-04 | $24.21 | $24.21 | $23.88 | $24.00 | $21.42 | 13,326 |
| 2019-03-01 | $23.19 | $23.78 | $23.19 | $23.65 | $21.11 | 16,847 |
| 2019-02-28 | $22.95 | $22.96 | $22.82 | $22.90 | $20.44 | 7,996 |
| 2019-02-27 | $23.12 | $23.26 | $23.02 | $23.15 | $20.66 | 9,144 |
| 2019-02-26 | $23.08 | $23.50 | $23.08 | $23.40 | $20.89 | 13,039 |
| 2019-02-25 | $23.34 | $23.54 | $23.34 | $23.37 | $20.86 | 13,904 |
| 2019-02-22 | $22.70 | $22.92 | $22.25 | $22.61 | $20.18 | 4,678 |
| 2019-02-21 | $22.12 | $22.18 | $22.12 | $22.15 | $19.77 | 3,488 |
| 2019-02-20 | $21.75 | $22.10 | $21.62 | $21.99 | $19.63 | 16,177 |
| 2019-02-19 | $21.08 | $21.89 | $21.08 | $21.79 | $19.45 | 7,039 |
| 2019-02-15 | $21.75 | $21.75 | $21.29 | $21.37 | $19.08 | 56,906 |
| 2019-02-14 | $21.53 | $21.71 | $21.53 | $21.63 | $19.31 | 5,425 |
| 2019-02-13 | $21.43 | $21.96 | $21.43 | $21.76 | $19.42 | 15,666 |
| 2019-02-12 | $21.36 | $21.41 | $21.32 | $21.32 | $19.03 | 3,057 |
| 2019-02-11 | $21.85 | $21.91 | $21.79 | $21.88 | $19.53 | 17,835 |
| 2019-02-08 | $21.52 | $21.62 | $21.47 | $21.52 | $19.21 | 9,082 |
| 2019-02-07 | $21.50 | $21.50 | $21.24 | $21.42 | $19.12 | 5,664 |
| 2019-02-06 | $21.95 | $21.95 | $21.67 | $21.69 | $19.36 | 39,713 |
| 2019-02-05 | $21.60 | $22.09 | $21.60 | $22.03 | $19.66 | 26,040 |
| 2019-02-04 | $21.51 | $21.72 | $21.50 | $21.63 | $19.31 | 13,790 |
| 2019-02-01 | $21.45 | $21.53 | $21.32 | $21.37 | $19.08 | 17,779 |
| 2019-01-31 | $21.50 | $22.01 | $21.50 | $22.01 | $19.65 | 19,832 |
| 2019-01-30 | $21.06 | $21.33 | $20.93 | $21.27 | $18.99 | 10,668 |
| 2019-01-29 | $20.81 | $21.00 | $20.60 | $20.99 | $18.74 | 5,075 |
| 2019-01-28 | $20.75 | $20.87 | $20.71 | $20.81 | $18.58 | 15,791 |
| 2019-01-25 | $20.89 | $20.95 | $20.82 | $20.86 | $18.62 | 13,589 |
| 2019-01-24 | $20.23 | $20.45 | $20.23 | $20.39 | $18.20 | 10,916 |
| 2019-01-23 | $20.19 | $20.33 | $20.15 | $20.22 | $18.05 | 437,400 |
| 2019-01-22 | $19.79 | $19.85 | $19.65 | $19.76 | $17.64 | 1,713,611 |
| 2019-01-18 | $20.00 | $20.12 | $19.98 | $20.04 | $17.89 | 371,314 |
| 2019-01-17 | $19.93 | $20.12 | $19.84 | $20.12 | $17.96 | 2,163 |
| 2019-01-16 | $19.47 | $19.95 | $19.47 | $19.84 | $17.71 | 163,278 |
| 2019-01-15 | $19.50 | $19.54 | $19.45 | $19.47 | $17.38 | 7,548 |
| 2019-01-14 | $19.16 | $19.35 | $19.16 | $19.25 | $17.18 | 5,570 |
| 2019-01-11 | $19.23 | $19.26 | $19.08 | $19.19 | $17.13 | 26,486 |
| 2019-01-10 | $18.89 | $19.01 | $18.85 | $19.00 | $16.96 | 6,695 |
| 2019-01-09 | $18.77 | $18.93 | $18.76 | $18.82 | $16.80 | 8,065 |
| 2019-01-08 | $18.38 | $18.46 | $18.30 | $18.40 | $16.42 | 10,336 |
| 2019-01-07 | $18.17 | $18.36 | $18.17 | $18.32 | $16.35 | 9,490 |
| 2019-01-04 | $17.96 | $18.36 | $17.96 | $18.26 | $16.30 | 4,759 |
| 2019-01-03 | $17.47 | $17.67 | $17.44 | $17.51 | $15.63 | 30,591 |
| 2019-01-02 | $17.31 | $17.87 | $17.26 | $17.82 | $15.90 | 11,826 |
| 2018-12-31 | $18.00 | $18.13 | $17.99 | $18.06 | $16.12 | 26,524 |
| 2018-12-28 | $17.98 | $18.24 | $17.98 | $18.24 | $16.28 | 20,175 |
| 2018-12-27 | $17.81 | $18.28 | $17.57 | $18.28 | $16.32 | 24,313 |
| 2018-12-26 | $17.97 | $18.59 | $17.97 | $18.59 | $16.59 | 9,976 |
| 2018-12-24 | $18.38 | $18.57 | $18.13 | $18.27 | $16.31 | 8,016 |
| 2018-12-21 | $18.40 | $18.50 | $18.15 | $18.17 | $16.22 | 16,468 |
| 2018-12-20 | $18.50 | $18.67 | $18.42 | $18.45 | $16.47 | 13,435 |
| 2018-12-19 | $19.37 | $19.37 | $18.65 | $18.88 | $16.85 | 9,498 |
| 2018-12-18 | $19.62 | $20.06 | $19.62 | $19.91 | $17.77 | 43,587 |
| 2018-12-17 | $20.04 | $20.20 | $19.88 | $19.88 | $17.75 | 2,983 |
| 2018-12-14 | $20.35 | $20.50 | $20.35 | $20.50 | $18.30 | 2,536 |
| 2018-12-13 | $20.88 | $20.88 | $20.81 | $20.85 | $18.61 | 4,314 |
| 2018-12-12 | $20.87 | $20.95 | $20.66 | $20.66 | $18.44 | 11,510 |
| 2018-12-11 | $20.21 | $20.60 | $20.21 | $20.60 | $18.39 | 6,510 |
| 2018-12-10 | $19.76 | $20.23 | $19.76 | $20.13 | $17.97 | 10,822 |
| 2018-12-07 | $20.55 | $20.55 | $19.95 | $20.06 | $17.91 | 8,127 |
| 2018-12-06 | $20.75 | $21.09 | $20.68 | $21.06 | $18.80 | 8,210 |
| 2018-12-04 | $21.72 | $21.75 | $21.31 | $21.32 | $19.03 | 12,576 |
| 2018-12-03 | $21.36 | $21.74 | $21.36 | $21.61 | $19.29 | 14,076 |
| 2018-11-30 | $20.63 | $20.80 | $20.55 | $20.80 | $18.57 | 3,903 |
| 2018-11-29 | $20.63 | $20.70 | $20.58 | $20.61 | $18.40 | 7,120 |
| 2018-11-28 | $20.03 | $20.64 | $19.98 | $20.64 | $18.42 | 10,611 |
| 2018-11-27 | $20.00 | $20.00 | $19.76 | $19.76 | $17.64 | 881 |
| 2018-11-26 | $20.31 | $20.39 | $20.21 | $20.21 | $18.04 | 5,746 |
| 2018-11-23 | $19.62 | $20.10 | $19.45 | $19.90 | $17.76 | 1,517 |
| 2018-11-21 | $20.20 | $20.26 | $20.02 | $20.23 | $18.06 | 6,319 |
| 2018-11-20 | $19.37 | $19.90 | $19.37 | $19.69 | $17.58 | 15,121 |
| 2018-11-19 | $20.64 | $20.64 | $20.08 | $20.08 | $17.92 | 11,830 |
| 2018-11-16 | $20.17 | $20.67 | $20.17 | $20.67 | $18.45 | 9,022 |
| 2018-11-15 | $20.04 | $20.55 | $19.96 | $20.29 | $18.11 | 16,458 |
| 2018-11-14 | $19.91 | $20.25 | $19.91 | $20.03 | $17.88 | 7,130 |
| 2018-11-13 | $20.16 | $20.43 | $20.16 | $20.23 | $18.06 | 5,738 |
| 2018-11-12 | $19.96 | $20.06 | $19.89 | $19.95 | $17.81 | 9,970 |
| 2018-11-09 | $20.00 | $20.03 | $19.81 | $20.03 | $17.88 | 6,395 |
| 2018-11-08 | $21.31 | $21.36 | $20.97 | $21.04 | $18.78 | 21,620 |
| 2018-11-07 | $21.24 | $21.63 | $21.20 | $21.57 | $19.25 | 21,995 |
| 2018-11-06 | $21.03 | $21.04 | $20.87 | $20.91 | $18.66 | 4,079 |
| 2018-11-05 | $20.92 | $21.26 | $20.92 | $21.20 | $18.92 | 57,458 |
| 2018-11-02 | $21.07 | $21.20 | $20.41 | $20.80 | $18.57 | 13,842 |
| 2018-11-01 | $19.76 | $20.30 | $19.76 | $20.30 | $18.12 | 21,711 |
| 2018-10-31 | $19.00 | $19.44 | $19.00 | $19.34 | $17.26 | 15,880 |
| 2018-10-30 | $18.56 | $18.57 | $18.26 | $18.51 | $16.52 | 11,309 |
| 2018-10-29 | $18.37 | $18.39 | $17.75 | $17.99 | $16.06 | 14,754 |
| 2018-10-26 | $18.83 | $19.07 | $18.59 | $18.80 | $16.78 | 21,388 |
| 2018-10-25 | $18.71 | $19.17 | $18.71 | $18.98 | $16.94 | 123,624 |
| 2018-10-24 | $19.32 | $19.32 | $18.79 | $18.79 | $16.77 | 15,679 |
| 2018-10-23 | $18.88 | $19.32 | $18.84 | $19.27 | $17.20 | 33,771 |
| 2018-10-22 | $19.55 | $19.60 | $19.40 | $19.50 | $17.41 | 13,676 |
| 2018-10-19 | $18.47 | $19.03 | $18.47 | $18.88 | $16.85 | 11,048 |
| 2018-10-18 | $18.20 | $18.25 | $17.86 | $17.92 | $16.00 | 50,257 |
| 2018-10-17 | $18.66 | $18.91 | $18.66 | $18.76 | $16.75 | 6,469 |
| 2018-10-16 | $18.41 | $18.92 | $18.41 | $18.91 | $16.88 | 12,306 |
| 2018-10-15 | $18.30 | $18.63 | $18.30 | $18.63 | $16.63 | 15,746 |
| 2018-10-12 | $18.50 | $18.66 | $18.24 | $18.66 | $16.66 | 17,883 |
| 2018-10-11 | $18.66 | $18.66 | $18.01 | $18.32 | $16.35 | 28,375 |
| 2018-10-10 | $18.66 | $18.66 | $18.39 | $18.39 | $16.42 | 10,325 |
| 2018-10-09 | $19.05 | $19.05 | $18.90 | $19.04 | $17.00 | 16,352 |
| 2018-10-08 | $19.10 | $19.10 | $18.72 | $18.99 | $16.95 | 13,323 |
| 2018-10-05 | $18.95 | $19.05 | $18.86 | $18.99 | $16.95 | 7,581 |
| 2018-10-04 | $19.36 | $19.36 | $18.95 | $19.14 | $17.08 | 6,437 |
| 2018-10-03 | $19.75 | $19.84 | $19.53 | $19.60 | $17.50 | 7,116 |
| 2018-10-02 | $19.75 | $19.88 | $19.57 | $19.65 | $17.54 | 56,968 |
| 2018-10-01 | $20.14 | $20.40 | $20.14 | $20.29 | $18.11 | 11,224 |
| 2018-09-28 | $20.10 | $20.29 | $20.10 | $20.20 | $18.03 | 22,772 |
| 2018-09-27 | $20.10 | $20.60 | $20.10 | $20.50 | $18.30 | 6,265 |
| 2018-09-26 | $20.15 | $20.37 | $20.15 | $20.17 | $18.00 | 8,206 |
| 2018-09-25 | $20.16 | $20.16 | $19.47 | $19.99 | $17.84 | 12,294 |
| 2018-09-24 | $19.72 | $20.18 | $19.72 | $19.88 | $17.75 | 4,794 |
| 2018-09-21 | $19.72 | $20.18 | $19.72 | $20.12 | $17.96 | 188,450 |
| 2018-09-20 | $19.13 | $19.40 | $19.13 | $19.39 | $17.31 | 12,404 |
| 2018-09-19 | $19.00 | $19.14 | $19.00 | $19.09 | $17.04 | 10,619 |
| 2018-09-18 | $18.25 | $18.55 | $18.25 | $18.48 | $16.50 | 12,680 |
| 2018-09-17 | $17.94 | $18.31 | $17.94 | $18.18 | $16.23 | 15,810 |
| 2018-09-14 | $17.92 | $18.27 | $17.92 | $18.09 | $16.15 | 6,409 |
| 2018-09-13 | $18.05 | $18.48 | $18.05 | $18.40 | $16.42 | 15,463 |
| 2018-09-12 | $17.73 | $18.20 | $17.67 | $18.13 | $16.18 | 22,566 |
| 2018-09-11 | $17.73 | $17.89 | $17.59 | $17.89 | $15.97 | 37,031 |
| 2018-09-10 | $18.21 | $18.21 | $18.08 | $18.09 | $16.15 | 19,606 |
| 2018-09-07 | $18.04 | $18.28 | $18.04 | $18.21 | $16.25 | 73,409 |
| 2018-09-06 | $18.56 | $18.59 | $18.48 | $18.54 | $16.55 | 19,000 |
| 2018-09-05 | $18.64 | $18.65 | $18.52 | $18.64 | $16.64 | 15,244 |
| 2018-09-04 | $18.93 | $19.14 | $18.93 | $19.00 | $16.96 | 9,026 |
| 2018-08-31 | $18.88 | $19.15 | $18.88 | $19.15 | $17.09 | 18,214 |
| 2018-08-30 | $19.25 | $19.25 | $18.92 | $19.03 | $16.99 | 13,443 |
| 2018-08-29 | $19.25 | $19.67 | $19.25 | $19.63 | $17.52 | 4,191 |
| 2018-08-28 | $19.21 | $19.58 | $19.21 | $19.53 | $17.43 | 11,713 |
| 2018-08-27 | $19.02 | $19.53 | $19.02 | $19.48 | $17.39 | 13,479 |
| 2018-08-24 | $18.30 | $18.82 | $18.30 | $18.78 | $16.76 | 7,074 |
| 2018-08-23 | $18.67 | $18.67 | $18.35 | $18.45 | $16.47 | 10,703 |
| 2018-08-22 | $18.47 | $18.73 | $18.47 | $18.72 | $16.71 | 5,000 |
| 2018-08-21 | $18.30 | $18.62 | $18.30 | $18.62 | $16.62 | 18,513 |
| 2018-08-20 | $18.20 | $18.40 | $18.18 | $18.40 | $16.42 | 38,037 |
| 2018-08-17 | $17.24 | $18.51 | $17.24 | $18.51 | $16.52 | 21,534 |
| 2018-08-16 | $17.89 | $18.27 | $17.89 | $18.17 | $16.22 | 18,853 |
| 2018-08-15 | $18.35 | $18.35 | $17.60 | $17.86 | $15.94 | 13,289 |
| 2018-08-14 | $18.44 | $18.68 | $18.39 | $18.57 | $16.58 | 14,269 |
| 2018-08-13 | $18.99 | $19.00 | $18.80 | $18.84 | $16.82 | 15,061 |
| 2018-08-10 | $19.27 | $19.27 | $19.01 | $19.17 | $17.11 | 11,552 |
| 2018-08-09 | $19.68 | $19.68 | $19.49 | $19.56 | $17.46 | 11,991 |
| 2018-08-08 | $19.03 | $19.19 | $19.02 | $19.17 | $17.11 | 8,201 |
| 2018-08-07 | $18.93 | $19.33 | $18.93 | $19.30 | $17.23 | 23,122 |
| 2018-08-06 | $18.84 | $18.95 | $18.72 | $18.90 | $16.87 | 18,435 |
| 2018-08-03 | $18.79 | $18.95 | $18.79 | $18.95 | $16.91 | 11,566 |
| 2018-08-02 | $18.56 | $18.84 | $18.56 | $18.84 | $16.82 | 7,625 |
| 2018-08-01 | $19.42 | $19.42 | $19.16 | $19.22 | $17.16 | 10,872 |
| 2018-07-31 | $19.43 | $19.73 | $19.43 | $19.67 | $17.56 | 14,172 |
| 2018-07-30 | $19.50 | $19.59 | $19.48 | $19.48 | $17.39 | 9,633 |
| 2018-07-27 | $19.66 | $19.72 | $19.51 | $19.58 | $17.48 | 16,511 |
| 2018-07-26 | $19.84 | $19.84 | $19.36 | $19.41 | $17.33 | 4,355 |
| 2018-07-25 | $19.80 | $19.96 | $19.73 | $19.90 | $17.76 | 18,973 |
| 2018-07-24 | $19.29 | $19.78 | $19.29 | $19.76 | $17.64 | 56,301 |
| 2018-07-23 | $18.50 | $18.74 | $18.50 | $18.74 | $16.73 | 10,750 |
| 2018-07-20 | $18.16 | $18.46 | $18.16 | $18.44 | $16.46 | 8,783 |
| 2018-07-19 | $17.62 | $17.67 | $17.43 | $17.49 | $15.61 | 19,971 |
| 2018-07-18 | $17.64 | $17.73 | $17.55 | $17.68 | $15.78 | 28,990 |
| 2018-07-17 | $17.72 | $17.83 | $17.58 | $17.81 | $15.90 | 14,496 |
| 2018-07-16 | $17.97 | $17.97 | $17.76 | $17.81 | $15.90 | 21,539 |
| 2018-07-13 | $17.70 | $18.14 | $17.70 | $18.05 | $16.11 | 11,893 |
| 2018-07-12 | $17.98 | $18.00 | $17.90 | $17.97 | $16.04 | 10,805 |
| 2018-07-11 | $17.62 | $17.64 | $17.50 | $17.60 | $15.71 | 8,304 |
| 2018-07-10 | $18.00 | $18.00 | $17.84 | $17.93 | $16.00 | 22,184 |
| 2018-07-09 | $17.55 | $17.96 | $17.55 | $17.95 | $16.02 | 23,761 |
| 2018-07-06 | $17.05 | $17.39 | $17.05 | $17.33 | $15.47 | 25,697 |
| 2018-07-05 | $17.05 | $17.27 | $17.05 | $17.19 | $15.34 | 32,869 |
| 2018-07-03 | $17.47 | $17.47 | $17.18 | $17.23 | $15.38 | 28,156 |
| 2018-07-02 | $18.48 | $18.48 | $17.15 | $17.24 | $15.39 | 32,724 |
| 2018-06-29 | $18.14 | $18.21 | $18.13 | $18.15 | $15.70 | 80,089 |
| 2018-06-28 | $17.73 | $17.73 | $17.52 | $17.73 | $15.34 | 126,688 |
| 2018-06-27 | $18.09 | $18.24 | $17.77 | $17.83 | $15.43 | 63,849 |
| 2018-06-26 | $18.58 | $18.64 | $18.38 | $18.50 | $16.01 | 78,220 |
| 2018-06-25 | $18.82 | $18.84 | $18.50 | $18.68 | $16.16 | 43,446 |
| 2018-06-22 | $18.72 | $18.90 | $18.72 | $18.86 | $16.32 | 33,024 |
| 2018-06-21 | $19.30 | $19.30 | $18.80 | $18.90 | $16.35 | 15,702 |
| 2018-06-20 | $19.44 | $19.71 | $19.21 | $19.21 | $16.62 | 11,635 |
| 2018-06-19 | $19.34 | $19.59 | $19.33 | $19.53 | $16.90 | 26,140 |
| 2018-06-18 | $20.08 | $20.08 | $19.56 | $19.80 | $17.13 | 24,419 |
| 2018-06-15 | $19.75 | $20.08 | $19.75 | $19.99 | $17.29 | 22,083 |
| 2018-06-14 | $20.35 | $20.35 | $20.18 | $20.19 | $17.47 | 42,459 |
| 2018-06-13 | $20.50 | $20.50 | $20.25 | $20.40 | $17.65 | 17,121 |
| 2018-06-12 | $20.88 | $20.99 | $20.57 | $20.58 | $17.81 | 21,526 |
| 2018-06-11 | $20.76 | $20.80 | $20.70 | $20.74 | $17.94 | 17,139 |
| 2018-06-08 | $20.61 | $20.88 | $20.57 | $20.77 | $17.97 | 6,760 |
| 2018-06-07 | $21.15 | $21.24 | $20.93 | $20.98 | $18.15 | 16,157 |
| 2018-06-06 | $20.98 | $21.06 | $20.90 | $21.06 | $18.22 | 21,594 |
| 2018-06-05 | $21.11 | $21.11 | $20.86 | $20.88 | $18.06 | 36,645 |
| 2018-06-04 | $21.11 | $21.11 | $20.86 | $21.08 | $18.24 | 21,723 |
| 2018-06-01 | $20.70 | $20.84 | $20.59 | $20.65 | $17.87 | 64,649 |
| 2018-05-31 | $20.61 | $20.80 | $20.54 | $20.69 | $17.90 | 166,331 |
| 2018-05-30 | $20.55 | $20.70 | $20.45 | $20.69 | $17.90 | 85,892 |
| 2018-05-29 | $21.03 | $21.03 | $20.37 | $20.50 | $17.74 | 180,950 |
| 2018-05-25 | $21.27 | $21.27 | $21.12 | $21.16 | $18.31 | 127,640 |
| 2018-05-24 | $21.58 | $21.58 | $21.03 | $21.27 | $18.40 | 57,335 |
| 2018-05-23 | $21.65 | $21.65 | $21.40 | $21.65 | $18.73 | 76,309 |
| 2018-05-22 | $22.20 | $22.28 | $21.89 | $21.97 | $19.01 | 121,080 |
| 2018-05-21 | $22.20 | $22.20 | $22.05 | $22.17 | $19.18 | 132,431 |
| 2018-05-18 | $21.88 | $21.88 | $21.55 | $21.60 | $18.69 | 18,270 |
| 2018-05-17 | $21.88 | $21.88 | $21.50 | $21.54 | $18.64 | 13,251 |
| 2018-05-16 | $22.13 | $22.23 | $22.00 | $22.16 | $19.17 | 12,034 |
| 2018-05-15 | $22.40 | $22.40 | $22.00 | $22.02 | $19.05 | 12,270 |
| 2018-05-14 | $22.25 | $22.77 | $22.25 | $22.50 | $19.47 | 54,583 |
| 2018-05-11 | $22.34 | $22.55 | $22.31 | $22.40 | $19.38 | 71,540 |
| 2018-05-10 | $22.03 | $22.14 | $22.00 | $22.13 | $19.15 | 12,135 |
| 2018-05-09 | $21.69 | $21.69 | $21.47 | $21.62 | $18.71 | 19,960 |
| 2018-05-08 | $21.40 | $21.45 | $21.35 | $21.45 | $18.56 | 28,930 |
| 2018-05-07 | $21.23 | $21.23 | $21.08 | $21.08 | $18.24 | 15,002 |
| 2018-05-04 | $20.95 | $21.21 | $20.90 | $21.21 | $18.35 | 25,249 |
| 2018-05-03 | $21.25 | $21.25 | $20.81 | $21.04 | $18.20 | 37,247 |
| 2018-05-02 | $21.71 | $21.91 | $21.35 | $21.38 | $18.50 | 49,135 |
| 2018-05-01 | $22.71 | $22.78 | $21.86 | $22.04 | $19.07 | 61,410 |
| 2018-04-30 | $22.37 | $22.74 | $22.11 | $22.74 | $19.67 | 74,068 |
| 2018-04-27 | $20.91 | $22.75 | $20.91 | $21.80 | $18.86 | 123,097 |
| 2018-04-26 | $20.73 | $20.73 | $20.72 | $20.73 | $17.94 | 1,267 |
| 2018-04-25 | $20.95 | $20.95 | $20.95 | $20.95 | $18.13 | 292 |
| 2018-04-24 | $21.41 | $21.41 | $20.85 | $21.20 | $18.34 | 2,096 |
| 2018-04-23 | $20.69 | $20.76 | $20.59 | $20.59 | $17.81 | 3,565 |
| 2018-04-20 | $20.95 | $21.03 | $20.63 | $20.63 | $17.85 | 1,269 |
| 2018-04-19 | $20.70 | $21.41 | $20.70 | $21.41 | $18.52 | 2,262 |
| 2018-04-18 | $20.86 | $20.93 | $20.86 | $20.93 | $18.11 | 611 |
| 2018-04-17 | $20.80 | $20.80 | $20.80 | $20.80 | $18.00 | 1,354 |
| 2018-04-16 | $20.81 | $20.81 | $20.70 | $20.70 | $17.91 | 2,716 |
| 2018-04-13 | $21.74 | $21.91 | $21.53 | $21.78 | $18.84 | 1,566 |
| 2018-04-12 | $21.76 | $21.98 | $21.76 | $21.98 | $19.02 | 876 |
| 2018-04-11 | $21.83 | $22.01 | $21.83 | $22.01 | $19.04 | 707 |
| 2018-04-10 | $20.98 | $21.71 | $20.98 | $21.71 | $18.78 | 1,126 |
| 2018-04-09 | $20.12 | $20.25 | $19.74 | $20.25 | $17.52 | 1,278 |
| 2018-04-06 | $20.35 | $20.35 | $20.17 | $20.35 | $17.61 | 1,263 |
| 2018-04-05 | $20.83 | $20.83 | $20.30 | $20.70 | $17.91 | 535 |
| 2018-04-04 | $20.17 | $20.52 | $20.00 | $20.52 | $17.75 | 8,465 |
| 2018-04-03 | $20.25 | $21.05 | $20.25 | $21.05 | $18.21 | 4,725 |
| 2018-04-02 | $20.72 | $20.72 | $20.30 | $20.30 | $17.56 | 2,711 |
| 2018-03-29 | $20.73 | $20.73 | $20.50 | $20.50 | $17.74 | 1,904 |
| 2018-03-28 | $20.51 | $20.72 | $20.51 | $20.68 | $17.89 | 1,457 |
| 2018-03-27 | $20.51 | $21.11 | $20.51 | $21.00 | $18.17 | 2,098 |
| 2018-03-26 | $20.84 | $20.84 | $20.84 | $20.84 | $18.03 | 486 |
| 2018-03-23 | $20.88 | $20.88 | $20.56 | $20.56 | $17.79 | 2,873 |
| 2018-03-22 | $21.50 | $21.50 | $21.00 | $21.00 | $18.17 | 3,035 |
| 2018-03-21 | $21.75 | $21.75 | $21.57 | $21.57 | $18.66 | 1,107 |
| 2018-03-20 | $21.75 | $21.88 | $21.75 | $21.78 | $18.84 | 2,508 |
| 2018-03-19 | $22.04 | $22.06 | $21.85 | $21.87 | $18.92 | 1,935 |
| 2018-03-16 | $21.75 | $21.78 | $21.68 | $21.75 | $18.82 | 7,220 |
| 2018-03-15 | $22.20 | $22.24 | $21.74 | $22.24 | $19.24 | 3,337 |
| 2018-03-14 | $22.34 | $22.42 | $22.10 | $22.24 | $19.24 | 13,332 |
| 2018-03-13 | $22.60 | $22.64 | $22.12 | $22.27 | $19.27 | 1,428 |
| 2018-03-12 | $22.40 | $22.52 | $21.99 | $22.51 | $19.48 | 2,543 |
| 2018-03-09 | $22.46 | $22.47 | $22.46 | $22.47 | $19.44 | 1,694 |
| 2018-03-08 | $21.91 | $22.29 | $21.91 | $22.15 | $19.16 | 3,881 |
| 2018-03-07 | $21.89 | $21.99 | $21.76 | $21.99 | $19.03 | 537 |
| 2018-03-06 | $21.10 | $21.49 | $21.10 | $21.10 | $18.26 | 1,972 |
| 2018-03-05 | $20.99 | $21.04 | $20.99 | $21.04 | $18.20 | 1,513 |
| 2018-03-02 | $20.60 | $20.73 | $20.60 | $20.73 | $17.94 | 1,672 |
| 2018-03-01 | $20.83 | $21.31 | $20.83 | $20.85 | $18.04 | 2,671 |
| 2018-02-28 | $21.66 | $21.66 | $21.66 | $21.66 | $18.74 | 180 |
| 2018-02-27 | $22.00 | $22.00 | $21.66 | $21.66 | $18.74 | 3,323 |
| 2018-02-26 | $22.64 | $22.66 | $22.58 | $22.66 | $19.60 | 1,567 |
| 2018-02-23 | $22.50 | $22.50 | $21.87 | $21.87 | $18.92 | 1,259 |
| 2018-02-22 | $21.47 | $21.83 | $21.47 | $21.83 | $18.88 | 731 |
| 2018-02-21 | $22.09 | $22.20 | $22.00 | $22.20 | $19.21 | 1,230 |
| 2018-02-20 | $21.48 | $21.66 | $21.48 | $21.56 | $18.65 | 2,298 |
| 2018-02-16 | $22.60 | $22.60 | $22.01 | $22.50 | $19.47 | 1,216 |
| 2018-02-15 | $22.18 | $22.50 | $22.18 | $22.50 | $19.47 | 1,912 |
| 2018-02-14 | $21.19 | $21.82 | $21.10 | $21.82 | $18.88 | 5,819 |
| 2018-02-13 | $21.23 | $21.35 | $21.15 | $21.35 | $18.47 | 2,470 |
| 2018-02-12 | $21.10 | $21.10 | $20.82 | $21.10 | $18.26 | 2,534 |
| 2018-02-09 | $21.12 | $21.12 | $20.71 | $20.84 | $18.03 | 6,019 |
| 2018-02-08 | $21.29 | $22.02 | $21.29 | $22.02 | $19.05 | 1,976 |
| 2018-02-07 | $22.14 | $22.49 | $22.14 | $22.49 | $19.46 | 5,338 |
| 2018-02-06 | $23.99 | $24.31 | $23.47 | $24.31 | $21.03 | 4,657 |
| 2018-02-05 | $24.40 | $24.40 | $23.83 | $24.00 | $20.76 | 9,891 |
| 2018-02-02 | $24.74 | $25.00 | $23.84 | $24.47 | $21.17 | 1,454 |
| 2018-02-01 | $23.88 | $24.52 | $23.88 | $24.52 | $21.21 | 867 |
| 2018-01-31 | $24.82 | $24.82 | $24.66 | $24.81 | $21.46 | 1,979 |
| 2018-01-30 | $23.70 | $23.70 | $23.66 | $23.70 | $20.50 | 2,195 |
| 2018-01-29 | $23.70 | $23.70 | $23.54 | $23.70 | $20.50 | 1,374 |
| 2018-01-26 | $24.51 | $24.60 | $24.05 | $24.60 | $21.28 | 4,975 |
| 2018-01-25 | $24.45 | $24.45 | $24.08 | $24.32 | $21.04 | 1,174 |
| 2018-01-24 | $25.11 | $25.11 | $24.50 | $24.86 | $21.51 | 2,648 |
| 2018-01-23 | $24.58 | $24.60 | $24.58 | $24.60 | $21.28 | 1,120 |
| 2018-01-22 | $23.92 | $23.92 | $23.70 | $23.80 | $20.59 | 1,704 |
| 2018-01-19 | $22.87 | $23.58 | $22.87 | $23.50 | $20.33 | 8,304 |
| 2018-01-18 | $23.13 | $23.13 | $23.13 | $23.13 | $20.01 | 982 |
| 2018-01-17 | $22.79 | $23.13 | $22.70 | $23.13 | $20.01 | 1,021 |
| 2018-01-16 | $23.20 | $23.20 | $23.10 | $23.10 | $19.99 | 5,260 |
| 2018-01-12 | $21.79 | $22.34 | $21.79 | $22.34 | $19.33 | 5,180 |
| 2018-01-11 | $21.52 | $21.74 | $21.45 | $21.74 | $18.81 | 2,714 |
| 2018-01-10 | $21.52 | $21.52 | $21.12 | $21.12 | $18.27 | 2,461 |
| 2018-01-09 | $20.92 | $20.99 | $20.92 | $20.99 | $18.16 | 891 |
| 2018-01-08 | $21.19 | $21.19 | $21.17 | $21.19 | $18.33 | 8,194 |
| 2018-01-05 | $21.37 | $21.37 | $20.99 | $21.13 | $18.28 | 3,930 |
| 2018-01-04 | $21.52 | $21.52 | $21.03 | $21.03 | $18.19 | 4,167 |
| 2018-01-03 | $20.90 | $21.32 | $20.75 | $21.32 | $18.45 | 2,669 |
| 2018-01-02 | $20.50 | $20.88 | $20.50 | $20.88 | $18.06 | 1,023 |
| 2017-12-29 | $19.60 | $19.60 | $19.60 | $19.60 | $16.96 | 99 |
| 2017-12-28 | $19.50 | $19.69 | $19.50 | $19.60 | $16.96 | 1,459 |
| 2017-12-27 | $19.68 | $19.68 | $19.51 | $19.55 | $16.91 | 1,975 |
| 2017-12-26 | $20.06 | $20.06 | $19.75 | $20.06 | $17.36 | 2,248 |
| 2017-12-22 | $20.04 | $20.04 | $20.04 | $20.04 | $17.34 | 384 |
| 2017-12-21 | $19.80 | $19.85 | $19.73 | $19.85 | $17.17 | 1,114 |
| 2017-12-20 | $19.64 | $19.64 | $19.08 | $19.08 | $16.51 | 2,874 |
| 2017-12-19 | $19.53 | $19.95 | $19.53 | $19.95 | $17.26 | 2,305 |
| 2017-12-18 | $19.73 | $19.73 | $19.24 | $19.24 | $16.65 | 532 |
| 2017-12-15 | $19.61 | $19.65 | $19.61 | $19.65 | $17.00 | 1,723 |
| 2017-12-14 | $19.73 | $20.28 | $19.73 | $20.18 | $17.46 | 3,303 |
| 2017-12-13 | $20.33 | $20.33 | $20.33 | $20.33 | $17.59 | 690 |
| 2017-12-12 | $19.91 | $19.91 | $19.68 | $19.79 | $17.12 | 6,332 |
| 2017-12-11 | $19.84 | $20.14 | $19.84 | $20.10 | $17.39 | 2,464 |
| 2017-12-08 | $19.78 | $19.79 | $19.69 | $19.79 | $17.12 | 3,372 |
| 2017-12-07 | $19.16 | $19.16 | $19.09 | $19.16 | $16.58 | 983 |
| 2017-12-06 | $19.12 | $19.16 | $19.12 | $19.16 | $16.58 | 1,328 |
| 2017-12-05 | $19.65 | $19.71 | $19.28 | $19.45 | $16.83 | 1,724 |
| 2017-12-04 | $19.70 | $19.70 | $19.50 | $19.62 | $16.97 | 1,413 |
| 2017-12-01 | $19.50 | $19.60 | $19.08 | $19.08 | $16.51 | 3,647 |
| 2017-11-30 | $19.96 | $19.96 | $19.83 | $19.96 | $17.27 | 22,651 |
| 2017-11-29 | $20.36 | $20.36 | $20.36 | $20.36 | $17.61 | 397 |
| 2017-11-28 | $20.16 | $20.16 | $20.16 | $20.16 | $17.44 | 292 |
| 2017-11-27 | $20.61 | $20.61 | $20.45 | $20.45 | $17.69 | 2,970 |
| 2017-11-24 | $21.18 | $21.34 | $21.18 | $21.34 | $18.46 | 1,133 |
| 2017-11-22 | $21.55 | $21.55 | $21.55 | $21.55 | $18.64 | 214 |
| 2017-11-21 | $21.55 | $21.55 | $21.50 | $21.55 | $18.64 | 1,378 |
| 2017-11-20 | $20.67 | $20.83 | $20.67 | $20.83 | $18.02 | 403 |
| 2017-11-17 | $20.01 | $20.01 | $19.88 | $19.88 | $17.20 | 227 |
| 2017-11-16 | $19.15 | $19.68 | $19.15 | $19.68 | $17.03 | 2,749 |
| 2017-11-15 | $19.62 | $19.62 | $19.23 | $19.52 | $16.89 | 1,460 |
| 2017-11-14 | $19.28 | $19.81 | $19.28 | $19.66 | $17.01 | 5,696 |
| 2017-11-13 | $20.07 | $20.07 | $19.98 | $19.98 | $17.29 | 1,546 |
| 2017-11-10 | $19.72 | $19.72 | $19.25 | $19.72 | $17.06 | 2,493 |
| 2017-11-09 | $19.71 | $19.71 | $19.28 | $19.71 | $17.05 | 2,007 |
| 2017-11-08 | $19.12 | $19.54 | $19.12 | $19.54 | $16.91 | 869 |
| 2017-11-07 | $19.52 | $19.66 | $19.52 | $19.66 | $17.01 | 534 |
| 2017-11-06 | $19.34 | $19.44 | $19.17 | $19.44 | $16.82 | 1,131 |
| 2017-11-03 | $18.52 | $19.28 | $18.52 | $19.28 | $16.68 | 1,573 |
| 2017-11-02 | $18.70 | $19.07 | $18.50 | $18.70 | $16.18 | 2,983 |
| 2017-11-01 | $19.08 | $19.31 | $19.00 | $19.31 | $16.71 | 780 |
| 2017-10-31 | $19.33 | $19.33 | $19.33 | $19.33 | $16.72 | 731 |
| 2017-10-30 | $19.00 | $19.40 | $18.96 | $19.30 | $16.70 | 3,169 |
| 2017-10-27 | $20.01 | $20.45 | $19.90 | $20.45 | $17.69 | 3,675 |
| 2017-10-26 | $19.35 | $19.90 | $19.35 | $19.90 | $17.22 | 2,141 |
| 2017-10-25 | $19.29 | $20.01 | $19.03 | $19.65 | $17.00 | 2,433 |
| 2017-10-24 | $19.20 | $19.53 | $19.00 | $19.53 | $16.90 | 3,551 |
| 2017-10-23 | $19.65 | $19.65 | $19.18 | $19.55 | $16.91 | 5,558 |
| 2017-10-20 | $19.74 | $19.74 | $19.74 | $19.74 | $17.08 | 260 |
| 2017-10-19 | $19.64 | $19.64 | $19.52 | $19.52 | $16.89 | 442 |
| 2017-10-18 | $19.86 | $19.86 | $19.77 | $19.77 | $17.10 | 366 |
| 2017-10-17 | $19.64 | $19.64 | $19.64 | $19.64 | $16.99 | 1,039 |
| 2017-10-16 | $19.31 | $19.42 | $19.17 | $19.42 | $16.80 | 1,927 |
| 2017-10-13 | $18.90 | $18.90 | $18.58 | $18.90 | $16.35 | 2,826 |
| 2017-10-12 | $18.65 | $18.79 | $18.65 | $18.79 | $16.26 | 494 |
| 2017-10-11 | $18.75 | $18.76 | $18.75 | $18.75 | $16.22 | 3,016 |
| 2017-10-10 | $19.17 | $19.17 | $19.08 | $19.17 | $16.59 | 1,120 |
| 2017-10-09 | $19.02 | $19.02 | $19.02 | $19.02 | $16.46 | 496 |
| 2017-10-06 | $19.13 | $19.13 | $19.13 | $19.13 | $16.55 | 312 |
| 2017-10-05 | $19.27 | $19.27 | $19.20 | $19.20 | $16.61 | 721 |
| 2017-10-04 | $19.27 | $19.32 | $18.83 | $19.32 | $16.72 | 2,506 |
| 2017-10-03 | $18.94 | $19.10 | $18.66 | $19.10 | $16.52 | 10,907 |
| 2017-10-02 | $18.13 | $18.13 | $17.88 | $17.88 | $15.47 | 2,338 |
| 2017-09-29 | $17.65 | $17.65 | $17.65 | $17.65 | $15.27 | 184 |
| 2017-09-28 | $17.57 | $17.57 | $17.57 | $17.57 | $15.20 | 331 |
| 2017-09-27 | $17.71 | $17.85 | $17.38 | $17.38 | $15.04 | 1,433 |
| 2017-09-26 | $17.71 | $17.71 | $17.71 | $17.71 | $15.32 | 354 |
| 2017-09-25 | $18.12 | $18.12 | $17.89 | $18.02 | $15.59 | 998 |
| 2017-09-22 | $18.38 | $18.38 | $18.38 | $18.38 | $15.90 | 823 |
| 2017-09-21 | $18.25 | $18.25 | $18.16 | $18.25 | $15.79 | 770 |
| 2017-09-20 | $18.33 | $18.33 | $18.33 | $18.33 | $15.86 | 131 |
| 2017-09-19 | $18.11 | $18.16 | $17.89 | $18.16 | $15.71 | 1,684 |
| 2017-09-18 | $18.21 | $18.21 | $18.21 | $18.21 | $15.75 | 313 |
| 2017-09-15 | $18.03 | $18.03 | $18.03 | $18.03 | $15.60 | 336 |
| 2017-09-14 | $18.24 | $18.24 | $18.15 | $18.19 | $15.74 | 1,980 |
| 2017-09-13 | $18.50 | $18.50 | $18.36 | $18.50 | $16.01 | 1,297 |
| 2017-09-12 | $18.73 | $18.73 | $18.60 | $18.60 | $16.09 | 640 |
| 2017-09-11 | $18.90 | $18.90 | $18.90 | $18.90 | $16.35 | 880 |
| 2017-09-08 | $18.40 | $18.40 | $18.15 | $18.35 | $15.88 | 3,253 |
| 2017-09-07 | $18.45 | $18.45 | $18.25 | $18.41 | $15.93 | 3,761 |
| 2017-09-06 | $18.60 | $18.81 | $18.60 | $18.66 | $16.14 | 1,271 |
| 2017-09-05 | $18.82 | $18.82 | $18.82 | $18.82 | $16.28 | 325 |
| 2017-09-01 | $18.92 | $18.92 | $18.88 | $18.88 | $16.33 | 2,117 |
| 2017-08-31 | $19.08 | $19.08 | $18.84 | $18.84 | $16.30 | 5,973 |
| 2017-08-30 | $18.93 | $18.93 | $18.43 | $18.85 | $16.31 | 718 |
| 2017-08-29 | $18.64 | $18.64 | $18.64 | $18.64 | $16.13 | 688 |
| 2017-08-28 | $18.34 | $18.34 | $18.15 | $18.34 | $15.87 | 1,126 |
| 2017-08-25 | $18.38 | $18.38 | $18.38 | $18.38 | $15.90 | 313 |
| 2017-08-24 | $17.89 | $17.89 | $17.89 | $17.89 | $15.48 | 275 |
| 2017-08-23 | $17.16 | $17.16 | $17.16 | $17.16 | $14.85 | 868 |
| 2017-08-22 | $17.12 | $17.12 | $17.12 | $17.12 | $14.81 | 801 |
| 2017-08-21 | $16.67 | $16.67 | $16.26 | $16.26 | $14.07 | 615 |
| 2017-08-18 | $16.58 | $16.60 | $16.33 | $16.60 | $14.36 | 1,138 |
| 2017-08-17 | $16.58 | $16.58 | $16.27 | $16.58 | $14.34 | 1,096 |
| 2017-08-16 | $16.58 | $16.68 | $16.29 | $16.68 | $14.43 | 1,402 |
| 2017-08-15 | $16.54 | $16.54 | $16.54 | $16.54 | $14.31 | 414 |
| 2017-08-14 | $16.32 | $16.38 | $16.32 | $16.38 | $14.17 | 2,190 |
| 2017-08-11 | $16.52 | $16.52 | $16.23 | $16.37 | $14.16 | 2,029 |
| 2017-08-10 | $16.50 | $16.68 | $16.35 | $16.35 | $14.15 | 3,930 |
| 2017-08-09 | $17.14 | $17.14 | $16.70 | $17.12 | $14.81 | 3,391 |
| 2017-08-08 | $17.14 | $17.14 | $17.14 | $17.14 | $14.83 | 157 |
| 2017-08-07 | $16.90 | $16.90 | $16.85 | $16.85 | $14.58 | 907 |
| 2017-08-04 | $16.76 | $16.97 | $16.76 | $16.97 | $14.68 | 828 |
| 2017-08-03 | $16.94 | $16.94 | $16.91 | $16.94 | $14.66 | 3,417 |
| 2017-08-02 | $17.62 | $17.62 | $17.61 | $17.61 | $15.24 | 584 |
| 2017-08-01 | $17.20 | $17.20 | $17.08 | $17.08 | $14.78 | 1,678 |
| 2017-07-31 | $16.65 | $16.65 | $16.41 | $16.46 | $14.24 | 1,297 |
| 2017-07-28 | $16.12 | $16.61 | $16.12 | $16.61 | $14.37 | 2,567 |
| 2017-07-27 | $16.70 | $16.70 | $16.29 | $16.70 | $14.45 | 1,552 |
| 2017-07-26 | $16.54 | $16.54 | $16.44 | $16.54 | $14.31 | 1,258 |
| 2017-07-25 | $16.45 | $16.49 | $16.45 | $16.49 | $14.27 | 1,382 |
| 2017-07-24 | $16.09 | $16.09 | $15.94 | $15.99 | $13.83 | 1,012 |
| 2017-07-21 | $15.94 | $15.94 | $15.94 | $15.94 | $13.79 | 555 |
| 2017-07-20 | $15.98 | $15.98 | $15.98 | $15.98 | $13.83 | 986 |
| 2017-07-19 | $16.06 | $16.06 | $16.00 | $16.00 | $13.84 | 3,229 |
| 2017-07-18 | $15.51 | $15.51 | $15.43 | $15.49 | $13.40 | 4,050 |
| 2017-07-17 | $15.96 | $15.96 | $15.74 | $15.96 | $13.32 | 3,416 |
| 2017-07-14 | $15.79 | $15.88 | $15.79 | $15.88 | $13.25 | 8,155 |
| 2017-07-13 | $15.63 | $15.63 | $15.63 | $15.63 | $13.04 | 395 |
| 2017-07-12 | $15.45 | $15.56 | $15.45 | $15.56 | $12.98 | 4,448 |
| 2017-07-11 | $15.34 | $15.34 | $15.21 | $15.21 | $12.69 | 1,413 |
| 2017-07-10 | $14.74 | $14.74 | $14.72 | $14.72 | $12.28 | 2,253 |
| 2017-07-07 | $14.86 | $14.86 | $14.75 | $14.85 | $12.39 | 2,493 |
| 2017-07-06 | $15.05 | $15.05 | $14.95 | $14.95 | $12.48 | 4,067 |
| 2017-07-05 | $15.28 | $15.28 | $15.18 | $15.27 | $12.74 | 1,317 |
| 2017-07-03 | $15.32 | $15.32 | $15.32 | $15.32 | $12.78 | 1,274 |
| 2017-06-30 | $15.16 | $15.22 | $15.11 | $15.22 | $12.70 | 9,470 |
| 2017-06-29 | $15.26 | $15.26 | $15.26 | $15.26 | $12.73 | 510 |
| 2017-06-28 | $15.20 | $15.20 | $15.20 | $15.20 | $12.68 | 106 |
| 2017-06-27 | $15.20 | $15.20 | $15.20 | $15.20 | $12.68 | 1,305 |
| 2017-06-26 | $15.05 | $15.05 | $15.05 | $15.05 | $12.56 | 219 |
| 2017-06-23 | $14.93 | $14.93 | $14.93 | $14.93 | $12.46 | 28,700 |
| 2017-06-22 | $14.83 | $14.83 | $14.73 | $14.73 | $12.29 | 654 |
| 2017-06-21 | $14.24 | $14.27 | $14.23 | $14.27 | $11.91 | 624 |
| 2017-06-20 | $14.33 | $14.33 | $14.33 | $14.33 | $11.96 | 848 |
| 2017-06-19 | $14.38 | $14.38 | $14.36 | $14.37 | $11.99 | 2,884 |
| 2017-06-16 | $13.74 | $13.86 | $13.74 | $13.86 | $11.57 | 409 |
| 2017-06-15 | $14.00 | $14.00 | $13.99 | $13.99 | $11.67 | 1,340 |
| 2017-06-14 | $14.32 | $14.32 | $14.25 | $14.26 | $11.90 | 3,115 |
| 2017-06-13 | $14.64 | $14.64 | $14.55 | $14.55 | $12.14 | 1,694 |
| 2017-06-12 | $14.59 | $14.63 | $14.59 | $14.63 | $12.21 | 881 |
| 2017-06-09 | $14.70 | $14.70 | $14.48 | $14.65 | $12.22 | 1,570 |
| 2017-06-08 | $14.73 | $14.73 | $14.55 | $14.55 | $12.14 | 553 |
| 2017-06-07 | $14.67 | $14.75 | $14.67 | $14.75 | $12.31 | 646 |
| 2017-06-06 | $14.28 | $14.50 | $14.28 | $14.50 | $12.10 | 2,319 |
| 2017-06-05 | $14.70 | $14.70 | $14.70 | $14.70 | $12.27 | 1,348 |
| 2017-06-02 | $14.56 | $14.83 | $14.56 | $14.83 | $12.38 | 3,764 |
| 2017-06-01 | $15.12 | $15.15 | $15.12 | $15.15 | $12.28 | 1,754 |
| 2017-05-31 | $15.22 | $15.22 | $15.08 | $15.22 | $12.34 | 1,048 |
| 2017-05-30 | $15.18 | $15.22 | $15.18 | $15.22 | $12.34 | 995 |
| 2017-05-26 | $15.35 | $15.35 | $15.19 | $15.25 | $12.36 | 6,216 |
| 2017-05-25 | $15.34 | $15.56 | $15.34 | $15.56 | $12.62 | 37,000 |
| 2017-05-24 | $14.87 | $14.91 | $14.85 | $14.91 | $12.09 | 5,192 |
| 2017-05-23 | $14.76 | $14.76 | $14.56 | $14.76 | $11.97 | 2,246 |
| 2017-05-22 | $13.99 | $14.16 | $13.99 | $14.16 | $11.48 | 1,526 |
| 2017-05-19 | $13.85 | $13.86 | $13.85 | $13.86 | $11.24 | 39,704 |
| 2017-05-18 | $13.83 | $13.83 | $13.70 | $13.83 | $11.21 | 1,027 |
| 2017-05-17 | $13.72 | $13.92 | $13.72 | $13.92 | $11.29 | 2,779 |
| 2017-05-16 | $13.90 | $13.99 | $13.89 | $13.99 | $11.34 | 3,091 |
| 2017-05-15 | $13.77 | $13.90 | $13.77 | $13.90 | $11.27 | 73,675 |
| 2017-05-12 | $13.56 | $13.56 | $13.37 | $13.52 | $10.96 | 7,396 |
| 2017-05-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.63 | 1,000 |
| 2017-05-10 | $13.11 | $13.12 | $13.11 | $13.12 | $10.64 | 1,282 |
| 2017-05-09 | $12.85 | $13.04 | $12.85 | $13.04 | $10.57 | 700 |
| 2017-05-08 | $12.83 | $12.83 | $12.83 | $12.83 | $10.40 | 192 |
| 2017-05-05 | $12.63 | $12.85 | $12.63 | $12.85 | $10.42 | 1,179 |
| 2017-05-04 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 0 |
| 2017-05-03 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 0 |
| 2017-05-02 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 900 |
| 2017-05-01 | $13.03 | $13.03 | $13.03 | $13.03 | $10.56 | 50 |
| 2017-04-28 | $13.07 | $13.07 | $13.03 | $13.03 | $10.56 | 555 |
| 2017-04-27 | $13.27 | $13.27 | $13.27 | $13.27 | $10.76 | 891 |
| 2017-04-26 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 0 |
| 2017-04-25 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 0 |
| 2017-04-24 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 0 |
| 2017-04-21 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 81 |
| 2017-04-20 | $12.95 | $12.95 | $12.95 | $12.95 | $10.50 | 70 |
| 2017-04-19 | $12.92 | $13.00 | $12.92 | $12.95 | $10.50 | 625 |
| 2017-04-18 | $12.99 | $12.99 | $12.99 | $12.99 | $10.53 | 500 |
| 2017-04-17 | $13.28 | $13.28 | $13.28 | $13.28 | $10.77 | 182 |
| 2017-04-13 | $13.19 | $13.19 | $13.19 | $13.19 | $10.69 | 500 |
| 2017-04-12 | $13.09 | $13.09 | $13.09 | $13.09 | $10.61 | 50 |
| 2017-04-11 | $13.09 | $13.09 | $13.09 | $13.09 | $10.61 | 500 |
| 2017-04-10 | $13.26 | $13.26 | $13.26 | $13.26 | $10.75 | 500 |
| 2017-04-07 | $13.25 | $13.25 | $13.25 | $13.25 | $10.74 | 660 |
| 2017-04-06 | $13.30 | $13.30 | $13.30 | $13.30 | $10.78 | 1,000 |
| 2017-04-05 | $13.51 | $13.51 | $13.51 | $13.51 | $10.95 | 0 |
| 2017-04-04 | $13.51 | $13.51 | $13.51 | $13.51 | $10.95 | 0 |
| 2017-04-03 | $13.25 | $13.51 | $13.25 | $13.51 | $10.95 | 1,566 |
| 2017-03-31 | $13.30 | $13.30 | $13.30 | $13.30 | $10.78 | 100 |
| 2017-03-30 | $13.42 | $13.42 | $13.42 | $13.42 | $10.88 | 1,000 |
| 2017-03-29 | $13.46 | $13.46 | $13.46 | $13.46 | $10.91 | 0 |
| 2017-03-28 | $13.46 | $13.46 | $13.46 | $13.46 | $10.91 | 0 |
| 2017-03-27 | $13.46 | $13.46 | $13.46 | $13.46 | $10.91 | 200 |
| 2017-03-24 | $13.48 | $13.48 | $13.48 | $13.48 | $10.93 | 1,262 |
| 2017-03-23 | $13.48 | $13.48 | $13.48 | $13.48 | $10.93 | 540 |
| 2017-03-22 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 0 |
| 2017-03-21 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 0 |
| 2017-03-20 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 100 |
| 2017-03-17 | $13.77 | $13.77 | $13.77 | $13.77 | $11.16 | 0 |
| 2017-03-16 | $13.77 | $13.77 | $13.77 | $13.77 | $11.16 | 0 |
| 2017-03-15 | $13.77 | $13.77 | $13.77 | $13.77 | $11.16 | 2,400 |
| 2017-03-14 | $13.37 | $13.37 | $13.37 | $13.37 | $10.84 | 0 |
| 2017-03-13 | $13.37 | $13.37 | $13.37 | $13.37 | $10.84 | 0 |
| 2017-03-10 | $13.37 | $13.37 | $13.37 | $13.37 | $10.84 | 188 |
| 2017-03-09 | $13.33 | $13.37 | $13.33 | $13.37 | $10.84 | 500 |
| 2017-03-08 | $13.58 | $13.58 | $13.58 | $13.58 | $11.01 | 70 |
| 2017-03-07 | $13.58 | $13.58 | $13.58 | $13.58 | $11.01 | 0 |
| 2017-03-06 | $13.58 | $13.58 | $13.58 | $13.58 | $11.01 | 0 |
| 2017-03-03 | $13.58 | $13.58 | $13.58 | $13.58 | $11.01 | 0 |
| 2017-03-02 | $13.58 | $13.58 | $13.58 | $13.58 | $11.01 | 0 |
| 2017-03-01 | $13.53 | $13.58 | $13.53 | $13.58 | $11.01 | 500 |
| 2017-02-28 | $13.37 | $13.37 | $13.37 | $13.37 | $10.84 | 0 |
| 2017-02-27 | $13.37 | $13.37 | $13.37 | $13.37 | $10.84 | 200 |
| 2017-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $10.95 | 917 |
| 2017-02-23 | $13.95 | $13.95 | $13.95 | $13.95 | $11.31 | 369 |
| 2017-02-22 | $13.93 | $13.93 | $13.93 | $13.93 | $11.29 | 366 |
| 2017-02-21 | $13.49 | $13.49 | $13.49 | $13.49 | $10.94 | 160 |
| 2017-02-17 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 0 |
| 2017-02-16 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 0 |
| 2017-02-15 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 0 |
| 2017-02-14 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 0 |
| 2017-02-13 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 0 |
| 2017-02-10 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 0 |
| 2017-02-09 | $12.85 | $12.85 | $12.85 | $12.85 | $10.42 | 160 |
| 2017-02-08 | $12.33 | $12.33 | $12.33 | $12.33 | $10.00 | 40 |
| 2017-02-07 | $12.35 | $12.35 | $12.33 | $12.33 | $10.00 | 300 |
| 2017-02-06 | $12.53 | $12.53 | $12.53 | $12.53 | $10.16 | 0 |
| 2017-02-03 | $12.53 | $12.53 | $12.53 | $12.53 | $10.16 | 0 |
| 2017-02-02 | $12.45 | $12.53 | $12.45 | $12.53 | $10.16 | 927 |
| 2017-02-01 | $12.65 | $12.76 | $12.65 | $12.76 | $10.35 | 8,521 |
| 2017-01-31 | $12.40 | $12.40 | $12.40 | $12.40 | $10.05 | 0 |
| 2017-01-30 | $12.40 | $12.40 | $12.40 | $12.40 | $10.05 | 0 |
| 2017-01-27 | $12.40 | $12.40 | $12.40 | $12.40 | $10.05 | 211 |
| 2017-01-26 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 0 |
| 2017-01-25 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 0 |
| 2017-01-24 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 0 |
| 2017-01-23 | $11.99 | $12.27 | $11.99 | $12.27 | $9.95 | 7,025 |
| 2017-01-20 | $12.42 | $12.42 | $12.42 | $12.42 | $10.07 | 0 |
| 2017-01-19 | $12.42 | $12.42 | $12.42 | $12.42 | $10.07 | 0 |
| 2017-01-18 | $12.42 | $12.42 | $12.42 | $12.42 | $10.07 | 0 |
| 2017-01-17 | $12.42 | $12.42 | $12.42 | $12.42 | $10.07 | 0 |
| 2017-01-13 | $12.42 | $12.42 | $12.42 | $12.42 | $10.07 | 195 |
| 2017-01-12 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 0 |
| 2017-01-11 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 0 |
| 2017-01-10 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 0 |
| 2017-01-09 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 0 |
| 2017-01-06 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 224 |
| 2017-01-05 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 0 |
| 2017-01-04 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 39 |
| 2017-01-03 | $11.89 | $11.89 | $11.89 | $11.89 | $9.64 | 2,726 |
| 2016-12-30 | $11.54 | $11.54 | $11.54 | $11.54 | $9.35 | 0 |
| 2016-12-29 | $11.45 | $11.54 | $11.45 | $11.54 | $9.35 | 1,038 |
| 2016-12-28 | $11.48 | $11.48 | $11.48 | $11.48 | $9.31 | 336 |
| 2016-12-27 | $11.49 | $11.49 | $11.48 | $11.48 | $9.31 | 625 |
| 2016-12-23 | $11.46 | $11.46 | $11.46 | $11.46 | $9.29 | 0 |
| 2016-12-22 | $11.46 | $11.46 | $11.46 | $11.46 | $9.29 | 1,042 |
| 2016-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $9.40 | 664 |
| 2016-12-20 | $11.64 | $11.64 | $11.64 | $11.64 | $9.44 | 414 |
| 2016-12-19 | $11.72 | $11.72 | $11.72 | $11.72 | $9.50 | 350 |
| 2016-12-16 | $11.90 | $11.90 | $11.90 | $11.90 | $9.65 | 1,100 |
| 2016-12-15 | $11.73 | $12.09 | $11.73 | $11.99 | $9.72 | 2,245 |
| 2016-12-14 | $12.40 | $12.40 | $12.40 | $12.40 | $10.05 | 0 |
| 2016-12-13 | $12.40 | $12.40 | $12.40 | $12.40 | $10.05 | 55 |
| 2016-12-12 | $12.40 | $12.40 | $12.40 | $12.40 | $10.05 | 100 |
| 2016-12-09 | $12.46 | $12.46 | $12.46 | $12.46 | $10.10 | 100 |
| 2016-12-08 | $12.60 | $12.60 | $12.60 | $12.60 | $10.22 | 400 |
| 2016-12-07 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 300 |
| 2016-12-06 | $12.22 | $12.22 | $12.22 | $12.22 | $9.91 | 440 |
| 2016-12-05 | $12.26 | $12.26 | $12.26 | $12.26 | $9.94 | 7,062 |
| 2016-12-02 | $12.26 | $12.26 | $12.26 | $12.26 | $9.94 | 25 |
| 2016-12-01 | $12.43 | $12.43 | $12.26 | $12.26 | $9.94 | 8,500 |
| 2016-11-30 | $12.57 | $12.57 | $12.57 | $12.57 | $10.19 | 0 |
| 2016-11-29 | $12.57 | $12.57 | $12.57 | $12.57 | $10.19 | 0 |
| 2016-11-28 | $12.57 | $12.57 | $12.57 | $12.57 | $10.19 | 82 |
| 2016-11-25 | $12.57 | $12.57 | $12.57 | $12.57 | $10.19 | 248 |
| 2016-11-23 | $12.55 | $12.55 | $12.55 | $12.55 | $10.18 | 786 |
| 2016-11-22 | $11.82 | $11.82 | $11.82 | $11.82 | $9.58 | 4,000 |
| 2016-11-21 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2016-11-18 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2016-11-17 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2016-11-16 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 100 |
| 2016-11-15 | $11.70 | $11.70 | $11.70 | $11.70 | $9.49 | 2,300 |
| 2016-11-14 | $11.67 | $11.67 | $11.67 | $11.67 | $9.46 | 0 |
| 2016-11-11 | $11.66 | $11.67 | $11.65 | $11.67 | $9.46 | 300 |
| 2016-11-10 | $11.96 | $11.96 | $11.96 | $11.96 | $9.70 | 20 |
| 2016-11-09 | $11.96 | $11.96 | $11.96 | $11.96 | $9.70 | 0 |
| 2016-11-08 | $11.96 | $11.96 | $11.96 | $11.96 | $9.70 | 0 |
| 2016-11-07 | $11.96 | $11.96 | $11.96 | $11.96 | $9.70 | 62 |
| 2016-11-04 | $11.96 | $11.96 | $11.96 | $11.96 | $9.70 | 200 |
| 2016-11-03 | $12.04 | $12.10 | $11.91 | $12.02 | $9.75 | 5,700 |
| 2016-11-02 | $11.83 | $11.98 | $11.83 | $11.98 | $9.71 | 562 |
| 2016-11-01 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 0 |
| 2016-10-31 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 43 |
| 2016-10-28 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 0 |
| 2016-10-27 | $12.27 | $12.27 | $12.27 | $12.27 | $9.95 | 143 |
| 2016-10-26 | $12.35 | $12.35 | $12.35 | $12.35 | $10.01 | 100 |
| 2016-10-25 | $12.45 | $12.45 | $12.45 | $12.45 | $10.10 | 0 |
| 2016-10-24 | $12.45 | $12.45 | $12.45 | $12.45 | $10.10 | 0 |
| 2016-10-21 | $12.45 | $12.45 | $12.45 | $12.45 | $10.10 | 156 |
| 2016-10-20 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 81 |
| 2016-10-19 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-10-18 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-10-17 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-10-14 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 1,021 |
| 2016-10-13 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-10-12 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 100 |
| 2016-10-11 | $12.64 | $12.64 | $12.64 | $12.64 | $10.25 | 100 |
| 2016-10-10 | $12.96 | $12.96 | $12.96 | $12.96 | $10.50 | 100 |
| 2016-10-07 | $12.74 | $12.74 | $12.74 | $12.74 | $10.33 | 0 |
| 2016-10-06 | $12.74 | $12.74 | $12.74 | $12.74 | $10.33 | 0 |
| 2016-10-05 | $12.74 | $12.74 | $12.74 | $12.74 | $10.33 | 0 |
| 2016-10-04 | $12.78 | $12.78 | $12.74 | $12.74 | $10.33 | 200 |
| 2016-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $10.35 | 0 |
| 2016-09-30 | $12.77 | $12.77 | $12.77 | $12.77 | $10.35 | 419 |
| 2016-09-29 | $12.53 | $12.53 | $12.53 | $12.53 | $10.16 | 0 |
| 2016-09-28 | $12.53 | $12.53 | $12.53 | $12.53 | $10.16 | 0 |
| 2016-09-27 | $12.60 | $12.60 | $12.53 | $12.53 | $10.16 | 750 |
| 2016-09-26 | $12.87 | $12.87 | $12.87 | $12.87 | $10.43 | 0 |
| 2016-09-23 | $12.87 | $12.87 | $12.87 | $12.87 | $10.43 | 0 |
| 2016-09-22 | $12.83 | $12.87 | $12.83 | $12.87 | $10.43 | 437 |
| 2016-09-21 | $12.53 | $12.53 | $12.53 | $12.53 | $10.16 | 5,287 |
| 2016-09-20 | $12.19 | $12.19 | $12.19 | $12.19 | $9.88 | 0 |
| 2016-09-19 | $12.19 | $12.19 | $12.19 | $12.19 | $9.88 | 0 |
| 2016-09-16 | $12.19 | $12.19 | $12.19 | $12.19 | $9.88 | 0 |
| 2016-09-15 | $12.19 | $12.19 | $12.19 | $12.19 | $9.88 | 0 |
| 2016-09-14 | $12.19 | $12.19 | $12.19 | $12.19 | $9.88 | 0 |
| 2016-09-13 | $12.19 | $12.19 | $12.19 | $12.19 | $9.88 | 1,187 |
| 2016-09-12 | $12.50 | $12.51 | $12.50 | $12.51 | $10.14 | 5,282 |
| 2016-09-09 | $12.88 | $12.88 | $12.88 | $12.88 | $10.44 | 25 |
| 2016-09-08 | $12.88 | $12.88 | $12.88 | $12.88 | $10.44 | 0 |
| 2016-09-07 | $12.88 | $12.88 | $12.88 | $12.88 | $10.44 | 473 |
| 2016-09-06 | $12.78 | $12.78 | $12.78 | $12.78 | $10.36 | 0 |
| 2016-09-02 | $12.69 | $12.78 | $12.68 | $12.78 | $10.36 | 2,132 |
| 2016-09-01 | $12.03 | $12.03 | $12.03 | $12.03 | $9.75 | 0 |
| 2016-08-31 | $12.03 | $12.03 | $12.03 | $12.03 | $9.75 | 496 |
| 2016-08-30 | $12.07 | $12.07 | $12.04 | $12.04 | $9.76 | 436 |
| 2016-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $9.65 | 300 |
| 2016-08-26 | $12.15 | $12.15 | $12.15 | $12.15 | $9.85 | 0 |
| 2016-08-25 | $12.15 | $12.15 | $12.15 | $12.15 | $9.85 | 0 |
| 2016-08-24 | $12.15 | $12.15 | $12.15 | $12.15 | $9.85 | 100 |
| 2016-08-23 | $12.20 | $12.27 | $12.20 | $12.20 | $9.89 | 3,500 |
| 2016-08-22 | $11.80 | $11.80 | $11.80 | $11.80 | $9.57 | 0 |
| 2016-08-19 | $11.80 | $11.80 | $11.80 | $11.80 | $9.57 | 0 |
| 2016-08-18 | $11.80 | $11.80 | $11.80 | $11.80 | $9.57 | 0 |
| 2016-08-17 | $11.80 | $11.80 | $11.80 | $11.80 | $9.57 | 500 |
| 2016-08-16 | $12.23 | $12.23 | $12.23 | $12.23 | $9.92 | 40 |
| 2016-08-15 | $12.23 | $12.23 | $12.23 | $12.23 | $9.44 | 700 |
| 2016-08-12 | $11.30 | $11.30 | $11.30 | $11.30 | $8.73 | 0 |
| 2016-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $8.73 | 0 |
| 2016-08-10 | $11.30 | $11.30 | $11.30 | $11.30 | $8.73 | 400 |
| 2016-08-09 | $11.34 | $11.34 | $11.34 | $11.34 | $8.76 | 141 |
| 2016-08-08 | $11.10 | $11.33 | $11.10 | $11.33 | $8.75 | 300 |
| 2016-08-05 | $11.02 | $11.02 | $11.02 | $11.02 | $8.51 | 100 |
| 2016-08-04 | $10.98 | $10.98 | $10.98 | $10.98 | $8.48 | 0 |
| 2016-08-03 | $10.98 | $10.98 | $10.98 | $10.98 | $8.48 | 0 |
| 2016-08-02 | $10.98 | $10.98 | $10.98 | $10.98 | $8.48 | 0 |
| 2016-08-01 | $10.98 | $10.98 | $10.98 | $10.98 | $8.48 | 317 |
| 2016-07-29 | $10.73 | $10.73 | $10.73 | $10.73 | $8.28 | 800 |
| 2016-07-28 | $10.85 | $10.85 | $10.85 | $10.85 | $8.38 | 100 |
| 2016-07-27 | $10.94 | $10.94 | $10.94 | $10.94 | $8.45 | 0 |
| 2016-07-26 | $10.94 | $10.94 | $10.94 | $10.94 | $8.45 | 200 |
| 2016-07-25 | $10.97 | $10.97 | $10.97 | $10.97 | $8.47 | 310 |
| 2016-07-22 | $11.28 | $11.28 | $11.28 | $11.28 | $8.71 | 30 |
| 2016-07-21 | $11.28 | $11.28 | $11.28 | $11.28 | $8.71 | 0 |
| 2016-07-20 | $11.28 | $11.28 | $11.28 | $11.28 | $8.71 | 0 |
| 2016-07-19 | $11.20 | $11.28 | $11.20 | $11.28 | $8.71 | 582 |
| 2016-07-18 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 40 |
| 2016-07-15 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-14 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-12 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-11 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-08 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-07 | $10.40 | $10.40 | $10.40 | $10.40 | $8.03 | 0 |
| 2016-07-06 | $10.56 | $10.56 | $10.40 | $10.40 | $8.03 | 500 |
| 2016-07-05 | $10.66 | $10.66 | $10.66 | $10.66 | $8.23 | 500 |
| 2016-07-01 | $10.70 | $10.70 | $10.70 | $10.70 | $8.26 | 21 |
| 2016-06-30 | $10.80 | $10.80 | $10.70 | $10.70 | $8.26 | 1,356 |
| 2016-06-29 | $11.07 | $11.07 | $11.07 | $11.07 | $8.22 | 400 |
| 2016-06-28 | $10.40 | $10.40 | $10.40 | $10.40 | $7.73 | 0 |
| 2016-06-27 | $10.40 | $10.40 | $10.40 | $10.40 | $7.73 | 400 |
| 2016-06-24 | $10.37 | $10.50 | $10.37 | $10.50 | $7.80 | 231 |
| 2016-06-23 | $10.50 | $10.50 | $10.50 | $10.50 | $7.80 | 0 |
| 2016-06-22 | $10.50 | $10.50 | $10.50 | $10.50 | $7.80 | 1,000 |
| 2016-06-21 | $10.41 | $10.41 | $10.41 | $10.41 | $7.74 | 0 |
| 2016-06-20 | $10.27 | $10.41 | $10.27 | $10.41 | $7.74 | 1,088 |
| 2016-06-17 | $10.03 | $10.03 | $10.03 | $10.03 | $7.45 | 0 |
| 2016-06-16 | $9.94 | $10.03 | $9.94 | $10.03 | $7.45 | 300 |
| 2016-06-15 | $10.26 | $10.26 | $10.26 | $10.26 | $7.62 | 200 |
| 2016-06-14 | $10.00 | $10.00 | $9.95 | $9.95 | $7.39 | 500 |
| 2016-06-13 | $10.26 | $10.26 | $10.06 | $10.07 | $7.48 | 500 |
| 2016-06-10 | $10.36 | $10.44 | $10.28 | $10.28 | $7.64 | 500 |
| 2016-06-09 | $10.75 | $10.79 | $10.75 | $10.79 | $8.02 | 6,500 |
| 2016-06-08 | $10.60 | $10.60 | $10.60 | $10.60 | $7.88 | 0 |
| 2016-06-07 | $10.50 | $10.61 | $10.50 | $10.60 | $7.88 | 851 |
| 2016-06-06 | $10.21 | $10.21 | $10.21 | $10.21 | $7.59 | 0 |
| 2016-06-03 | $10.21 | $10.21 | $10.21 | $10.21 | $7.59 | 12 |
| 2016-06-02 | $10.21 | $10.21 | $10.21 | $10.21 | $7.59 | 0 |
| 2016-06-01 | $10.21 | $10.21 | $10.21 | $10.21 | $7.59 | 3,800 |
| 2016-05-31 | $10.40 | $10.40 | $10.40 | $10.40 | $7.73 | 0 |
| 2016-05-27 | $10.40 | $10.40 | $10.40 | $10.40 | $7.73 | 218 |
| 2016-05-26 | $10.11 | $10.11 | $10.01 | $10.08 | $7.49 | 1,507 |
| 2016-05-25 | $10.04 | $10.04 | $10.04 | $10.04 | $7.46 | 200 |
| 2016-05-24 | $9.66 | $9.80 | $9.66 | $9.80 | $7.28 | 4,045 |
| 2016-05-23 | $9.73 | $9.73 | $9.70 | $9.70 | $7.21 | 2,547 |
| 2016-05-20 | $9.70 | $9.74 | $9.65 | $9.74 | $7.23 | 1,795 |
| 2016-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $7.24 | 254 |
| 2016-05-18 | $9.94 | $9.94 | $9.94 | $9.94 | $7.39 | 626 |
| 2016-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $7.27 | 147 |
| 2016-05-16 | $10.35 | $10.35 | $10.35 | $10.35 | $7.69 | 0 |
| 2016-05-13 | $10.35 | $10.35 | $10.35 | $10.35 | $7.69 | 200 |
| 2016-05-12 | $10.86 | $10.86 | $10.81 | $10.81 | $8.03 | 872 |
| 2016-05-11 | $10.75 | $10.75 | $10.74 | $10.74 | $7.98 | 626 |
| 2016-05-10 | $10.48 | $10.48 | $10.48 | $10.48 | $7.79 | 0 |
| 2016-05-09 | $10.54 | $10.54 | $10.48 | $10.48 | $7.79 | 1,357 |
| 2016-05-06 | $10.55 | $10.55 | $10.55 | $10.55 | $7.84 | 0 |
| 2016-05-05 | $10.55 | $10.55 | $10.55 | $10.55 | $7.84 | 0 |
| 2016-05-04 | $10.68 | $10.68 | $10.55 | $10.55 | $7.84 | 1,134 |
| 2016-05-03 | $10.95 | $10.95 | $10.95 | $10.95 | $8.14 | 0 |
| 2016-05-02 | $10.95 | $10.95 | $10.95 | $10.95 | $8.14 | 0 |
| 2016-04-29 | $10.95 | $10.95 | $10.95 | $10.95 | $8.14 | 100 |
| 2016-04-28 | $10.70 | $10.77 | $10.69 | $10.69 | $7.94 | 3,100 |
| 2016-04-27 | $10.75 | $10.75 | $10.75 | $10.75 | $7.99 | 1,429 |
| 2016-04-26 | $10.81 | $10.81 | $10.79 | $10.79 | $8.02 | 1,100 |
| 2016-04-25 | $10.82 | $10.82 | $10.82 | $10.82 | $8.04 | 200 |
| 2016-04-22 | $11.01 | $11.01 | $11.01 | $11.01 | $8.18 | 207 |
| 2016-04-21 | $11.05 | $11.05 | $11.05 | $11.05 | $8.21 | 15 |
| 2016-04-20 | $10.95 | $11.05 | $10.95 | $11.05 | $8.21 | 1,100 |
| 2016-04-19 | $11.16 | $11.16 | $11.16 | $11.16 | $8.29 | 500 |
| 2016-04-18 | $11.03 | $11.03 | $11.03 | $11.03 | $8.20 | 0 |
| 2016-04-15 | $11.03 | $11.03 | $11.03 | $11.03 | $8.20 | 0 |
| 2016-04-14 | $11.02 | $11.03 | $11.02 | $11.03 | $8.20 | 600 |
| 2016-04-13 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 0 |
| 2016-04-12 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 734 |
| 2016-04-11 | $10.14 | $10.14 | $10.14 | $10.14 | $7.53 | 0 |
| 2016-04-08 | $10.14 | $10.14 | $10.14 | $10.14 | $7.53 | 2,031 |
| 2016-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $7.43 | 800 |
| 2016-04-06 | $10.31 | $10.31 | $10.09 | $10.09 | $7.50 | 1,704 |
| 2016-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $7.73 | 0 |
| 2016-04-04 | $10.48 | $10.48 | $10.40 | $10.40 | $7.73 | 1,100 |
| 2016-04-01 | $10.38 | $10.48 | $10.38 | $10.48 | $7.79 | 4,020 |
| 2016-03-31 | $10.55 | $10.55 | $10.55 | $10.55 | $7.84 | 96 |
| 2016-03-30 | $10.55 | $10.55 | $10.55 | $10.55 | $7.84 | 188 |
| 2016-03-29 | $10.55 | $10.55 | $10.55 | $10.55 | $7.84 | 2,038 |
| 2016-03-28 | $10.44 | $10.44 | $10.44 | $10.44 | $7.76 | 3,119 |
| 2016-03-24 | $10.56 | $10.56 | $10.56 | $10.56 | $7.85 | 0 |
| 2016-03-23 | $10.56 | $10.56 | $10.56 | $10.56 | $7.85 | 0 |
| 2016-03-22 | $10.56 | $10.56 | $10.56 | $10.56 | $7.85 | 0 |
| 2016-03-21 | $10.56 | $10.56 | $10.56 | $10.56 | $7.85 | 0 |
| 2016-03-18 | $10.56 | $10.56 | $10.56 | $10.56 | $7.85 | 2,785 |
| 2016-03-17 | $10.15 | $10.15 | $10.15 | $10.15 | $7.54 | 0 |
| 2016-03-16 | $10.15 | $10.15 | $10.15 | $10.15 | $7.54 | 100 |
| 2016-03-15 | $10.14 | $10.14 | $10.14 | $10.14 | $7.53 | 142 |
| 2016-03-14 | $10.10 | $10.10 | $10.10 | $10.10 | $7.50 | 145 |
| 2016-03-11 | $9.97 | $9.97 | $9.94 | $9.94 | $7.39 | 55,078 |
| 2016-03-10 | $10.07 | $10.07 | $10.07 | $10.07 | $7.48 | 0 |
| 2016-03-09 | $10.07 | $10.07 | $10.07 | $10.07 | $7.48 | 18 |
| 2016-03-08 | $10.07 | $10.07 | $10.07 | $10.07 | $7.48 | 116 |
| 2016-03-07 | $10.07 | $10.07 | $10.07 | $10.07 | $7.48 | 0 |
| 2016-03-04 | $10.07 | $10.07 | $10.07 | $10.07 | $7.48 | 54,021 |
| 2016-03-03 | $10.24 | $10.24 | $9.96 | $10.12 | $7.52 | 15,015 |
| 2016-03-02 | $10.02 | $10.15 | $10.02 | $10.04 | $7.46 | 391 |
| 2016-03-01 | $9.57 | $9.80 | $9.57 | $9.80 | $7.28 | 544 |
| 2016-02-29 | $9.38 | $9.38 | $9.38 | $9.38 | $6.97 | 221 |
| 2016-02-26 | $9.09 | $9.09 | $9.09 | $9.09 | $6.75 | 123 |
| 2016-02-25 | $9.21 | $9.21 | $9.09 | $9.09 | $6.75 | 266 |
| 2016-02-24 | $9.28 | $9.28 | $9.23 | $9.23 | $6.85 | 1,638 |
| 2016-02-23 | $9.12 | $9.12 | $9.10 | $9.10 | $6.76 | 533 |
| 2016-02-22 | $9.07 | $9.28 | $9.07 | $9.28 | $6.90 | 1,610 |
| 2016-02-19 | $8.86 | $8.99 | $8.85 | $8.85 | $6.58 | 606 |
| 2016-02-18 | $9.14 | $9.14 | $8.94 | $8.94 | $6.64 | 1,007 |
| 2016-02-17 | $9.30 | $9.30 | $9.18 | $9.18 | $6.82 | 639 |
| 2016-02-16 | $8.90 | $8.90 | $8.85 | $8.85 | $6.58 | 3,556 |
| 2016-02-12 | $8.36 | $8.36 | $8.36 | $8.36 | $6.21 | 174 |
| 2016-02-11 | $8.22 | $8.22 | $8.22 | $8.22 | $6.11 | 1,927 |
| 2016-02-10 | $8.77 | $8.77 | $8.60 | $8.60 | $6.39 | 3,024 |
| 2016-02-09 | $8.52 | $8.87 | $8.45 | $8.45 | $6.28 | 895 |
| 2016-02-08 | $8.76 | $8.76 | $8.55 | $8.55 | $6.35 | 474 |
| 2016-02-05 | $8.86 | $8.86 | $8.86 | $8.86 | $6.58 | 558 |
| 2016-02-04 | $8.87 | $8.88 | $8.76 | $8.76 | $6.51 | 711 |
| 2016-02-03 | $8.90 | $9.01 | $8.81 | $9.01 | $6.70 | 1,357 |
| 2016-02-02 | $9.12 | $9.12 | $9.05 | $9.05 | $6.72 | 7,844 |
| 2016-02-01 | $9.35 | $9.35 | $9.24 | $9.24 | $6.87 | 4,312 |
| 2016-01-29 | $9.46 | $9.51 | $9.46 | $9.51 | $7.07 | 47,546 |
| 2016-01-28 | $9.28 | $9.32 | $9.27 | $9.32 | $6.93 | 20,235 |
| 2016-01-27 | $9.28 | $9.28 | $9.28 | $9.28 | $6.90 | 336 |
| 2016-01-26 | $9.39 | $9.39 | $9.39 | $9.39 | $6.98 | 910 |
| 2016-01-25 | $9.43 | $9.51 | $9.36 | $9.41 | $6.99 | 1,474 |
| 2016-01-22 | $9.49 | $9.67 | $9.49 | $9.51 | $7.07 | 1,859 |
| 2016-01-21 | $9.19 | $9.47 | $9.19 | $9.43 | $7.01 | 3,326 |
| 2016-01-20 | $9.34 | $9.34 | $9.18 | $9.18 | $6.82 | 1,079 |
| 2016-01-19 | $9.76 | $9.76 | $9.48 | $9.48 | $7.04 | 4,412 |
| 2016-01-15 | $9.78 | $9.78 | $9.49 | $9.76 | $7.25 | 2,330 |
| 2016-01-14 | $9.95 | $10.13 | $9.89 | $10.13 | $7.53 | 2,324 |
| 2016-01-13 | $10.16 | $10.16 | $10.16 | $10.16 | $7.55 | 272 |
| 2016-01-12 | $10.35 | $10.36 | $10.25 | $10.36 | $7.70 | 3,806 |
| 2016-01-11 | $10.06 | $10.10 | $9.98 | $10.08 | $7.49 | 3,872 |
| 2016-01-08 | $10.21 | $10.21 | $10.05 | $10.09 | $7.50 | 2,301 |
| 2016-01-07 | $10.35 | $10.35 | $10.17 | $10.17 | $7.56 | 286 |
| 2016-01-06 | $10.90 | $10.90 | $10.59 | $10.59 | $7.87 | 1,687 |
| 2016-01-05 | $11.27 | $11.27 | $11.27 | $11.27 | $8.37 | 157 |
| 2016-01-04 | $11.22 | $11.27 | $11.22 | $11.27 | $8.37 | 2,638 |
| 2015-12-31 | $11.78 | $11.78 | $11.78 | $11.78 | $8.75 | 174 |
| 2015-12-30 | $11.65 | $11.65 | $11.65 | $11.65 | $8.66 | 193 |
| 2015-12-29 | $11.91 | $11.93 | $11.91 | $11.93 | $8.86 | 732 |
| 2015-12-28 | $11.65 | $11.75 | $11.65 | $11.75 | $8.73 | 1,371 |
| 2015-12-24 | $11.84 | $11.84 | $11.84 | $11.84 | $8.80 | 241 |
| 2015-12-23 | $11.84 | $11.98 | $11.84 | $11.98 | $8.90 | 6,677 |
| 2015-12-22 | $11.62 | $11.68 | $11.62 | $11.62 | $8.63 | 1,249 |
| 2015-12-21 | $11.51 | $11.51 | $11.51 | $11.51 | $8.55 | 417 |
| 2015-12-18 | $11.43 | $11.61 | $11.42 | $11.61 | $8.63 | 996 |
| 2015-12-17 | $11.57 | $11.57 | $11.46 | $11.46 | $8.52 | 5,065 |
| 2015-12-16 | $11.44 | $11.44 | $11.44 | $11.44 | $8.50 | 87 |
| 2015-12-15 | $11.40 | $11.44 | $11.33 | $11.44 | $8.50 | 7,540 |
| 2015-12-14 | $11.22 | $11.22 | $10.95 | $10.95 | $8.14 | 4,450 |
| 2015-12-11 | $10.97 | $11.14 | $10.96 | $10.96 | $8.14 | 1,238 |
| 2015-12-10 | $11.15 | $11.32 | $11.15 | $11.32 | $8.41 | 911 |
| 2015-12-09 | $11.51 | $11.51 | $11.30 | $11.30 | $8.40 | 3,677 |
| 2015-12-08 | $11.41 | $11.41 | $11.26 | $11.26 | $8.37 | 1,573 |
| 2015-12-07 | $11.48 | $11.58 | $11.48 | $11.48 | $8.53 | 982 |
| 2015-12-04 | $11.63 | $11.63 | $11.62 | $11.62 | $8.63 | 700 |
| 2015-12-03 | $11.68 | $11.68 | $11.62 | $11.68 | $8.68 | 2,587 |
| 2015-12-02 | $11.92 | $11.98 | $11.91 | $11.91 | $8.85 | 1,547 |
| 2015-12-01 | $12.04 | $12.04 | $12.04 | $12.04 | $8.95 | 1,828 |
| 2015-11-30 | $11.78 | $11.80 | $11.73 | $11.80 | $8.77 | 2,221 |
| 2015-11-27 | $12.60 | $12.60 | $12.60 | $12.60 | $9.36 | 100 |
| 2015-11-25 | $12.62 | $12.62 | $12.60 | $12.60 | $9.36 | 37,981 |
| 2015-11-24 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 100 |
| 2015-11-23 | $12.82 | $12.89 | $12.82 | $12.89 | $9.57 | 1,992 |
| 2015-11-20 | $12.95 | $12.95 | $12.90 | $12.90 | $9.59 | 1,047 |
| 2015-11-19 | $12.77 | $12.77 | $12.77 | $12.77 | $9.49 | 8 |
| 2015-11-18 | $12.71 | $12.77 | $12.71 | $12.77 | $9.49 | 533 |
| 2015-11-17 | $12.99 | $12.99 | $12.93 | $12.95 | $9.62 | 2,487 |
| 2015-11-16 | $12.82 | $12.95 | $12.82 | $12.95 | $9.62 | 302 |
| 2015-11-13 | $12.95 | $12.95 | $12.75 | $12.95 | $9.62 | 1,436 |
| 2015-11-12 | $13.05 | $13.05 | $13.05 | $13.05 | $9.70 | 3,010 |
| 2015-11-11 | $13.32 | $13.32 | $13.32 | $13.32 | $9.90 | 47 |
| 2015-11-10 | $13.52 | $13.53 | $13.32 | $13.32 | $9.90 | 2,300 |
| 2015-11-09 | $13.66 | $13.68 | $13.66 | $13.68 | $10.17 | 502 |
| 2015-11-06 | $13.49 | $13.51 | $13.49 | $13.51 | $10.04 | 875 |
| 2015-11-05 | $13.45 | $13.45 | $13.45 | $13.45 | $9.99 | 140 |
| 2015-11-04 | $13.45 | $13.45 | $13.45 | $13.45 | $9.99 | 3 |
| 2015-11-03 | $13.43 | $13.45 | $13.40 | $13.45 | $9.99 | 6,853 |
| 2015-11-02 | $13.46 | $13.46 | $13.46 | $13.46 | $10.00 | 486 |
| 2015-10-30 | $12.96 | $12.96 | $12.96 | $12.96 | $9.63 | 335 |
| 2015-10-29 | $12.52 | $12.58 | $12.52 | $12.58 | $9.35 | 700 |
| 2015-10-28 | $12.93 | $12.93 | $12.93 | $12.93 | $9.61 | 275 |
| 2015-10-27 | $13.10 | $13.10 | $13.10 | $13.10 | $9.73 | 84 |
| 2015-10-26 | $13.10 | $13.10 | $13.10 | $13.10 | $9.73 | 454 |
| 2015-10-23 | $13.48 | $13.48 | $13.48 | $13.48 | $10.02 | 408 |
| 2015-10-22 | $13.20 | $13.20 | $13.20 | $13.20 | $9.81 | 5,473 |
| 2015-10-21 | $13.17 | $13.17 | $13.04 | $13.04 | $9.69 | 250 |
| 2015-10-20 | $13.31 | $13.31 | $13.17 | $13.17 | $9.79 | 353 |
| 2015-10-19 | $13.31 | $13.31 | $13.31 | $13.31 | $9.89 | 500 |
| 2015-10-16 | $13.31 | $13.49 | $13.31 | $13.31 | $9.89 | 1,317 |
| 2015-10-15 | $12.63 | $12.63 | $12.63 | $12.63 | $9.38 | 0 |
| 2015-10-14 | $12.63 | $12.63 | $12.63 | $12.63 | $9.38 | 174 |
| 2015-10-13 | $12.94 | $12.94 | $12.63 | $12.63 | $9.38 | 771 |
| 2015-10-12 | $13.02 | $13.02 | $12.94 | $12.94 | $9.62 | 559 |
| 2015-10-09 | $13.01 | $13.02 | $13.01 | $13.02 | $9.67 | 1,957 |
| 2015-10-08 | $12.82 | $13.01 | $12.82 | $13.01 | $9.67 | 330 |
| 2015-10-07 | $12.99 | $13.14 | $12.82 | $12.82 | $9.53 | 2,143 |
| 2015-10-06 | $12.30 | $12.32 | $12.30 | $12.30 | $9.14 | 1,121 |
| 2015-10-05 | $12.30 | $12.38 | $12.30 | $12.30 | $9.14 | 4,474 |
| 2015-10-02 | $12.12 | $12.12 | $12.10 | $12.10 | $8.99 | 606 |
| 2015-10-01 | $12.03 | $12.21 | $12.01 | $12.21 | $9.07 | 1,174 |
| 2015-09-30 | $12.00 | $12.00 | $12.00 | $12.00 | $8.92 | 2,336 |
| 2015-09-29 | $11.60 | $11.60 | $11.60 | $11.60 | $8.62 | 293 |
| 2015-09-28 | $11.65 | $11.65 | $11.33 | $11.33 | $8.42 | 906 |
| 2015-09-25 | $11.86 | $11.86 | $11.65 | $11.65 | $8.66 | 574 |
| 2015-09-24 | $11.67 | $11.67 | $11.63 | $11.65 | $8.66 | 2,056 |
| 2015-09-23 | $11.67 | $11.67 | $11.67 | $11.67 | $8.67 | 135 |
| 2015-09-22 | $11.68 | $11.69 | $11.63 | $11.67 | $8.67 | 3,630 |
| 2015-09-21 | $11.94 | $11.99 | $11.89 | $11.98 | $8.90 | 2,715 |
| 2015-09-18 | $12.17 | $12.17 | $11.94 | $11.94 | $8.87 | 946 |
| 2015-09-17 | $12.10 | $12.10 | $12.04 | $12.04 | $8.95 | 467 |
| 2015-09-16 | $12.15 | $12.15 | $12.10 | $12.10 | $8.99 | 534 |
| 2015-09-15 | $12.11 | $12.15 | $11.81 | $12.15 | $9.03 | 15,990 |
| 2015-09-14 | $12.10 | $12.13 | $12.01 | $12.13 | $9.01 | 4,523 |
| 2015-09-11 | $11.93 | $12.01 | $11.93 | $12.01 | $8.92 | 667 |
| 2015-09-10 | $12.72 | $12.72 | $12.72 | $12.72 | $9.45 | 1,144 |
| 2015-09-09 | $12.72 | $12.72 | $12.72 | $12.72 | $9.45 | 3 |
| 2015-09-08 | $12.58 | $12.72 | $12.58 | $12.72 | $9.45 | 1,060 |
| 2015-09-04 | $11.21 | $11.21 | $11.08 | $11.11 | $8.25 | 4,322 |
| 2015-09-03 | $11.22 | $11.57 | $11.22 | $11.32 | $8.41 | 3,258 |
| 2015-09-02 | $11.06 | $11.26 | $11.06 | $11.13 | $8.27 | 2,275 |
| 2015-09-01 | $11.26 | $11.35 | $11.18 | $11.35 | $8.43 | 3,373 |
| 2015-08-31 | $11.85 | $11.86 | $11.65 | $11.65 | $8.66 | 872 |
China Merchants Bank (CIHKY) News Headlines
Recent China Merchants Bank (CIHKY) News
Similar Companies to China Merchants Bank (CIHKY) 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 | -- | -- | -- |