Denso Corporation (DNZOY) Exchange: PINK
Data as of Aug. 21, 2025
$14.25 ($-0.20) -1.38%
Denso Corporation - Daily Information
Click for more stock information on Denso Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.89 |
| Previous Close | $14.25 |
| High | $14.89 |
| Low | $14.06 |
| Adjusted Open | $14.89 |
| Previous Adjusted Close | $14.25 |
| Adjusted High | $14.89 |
| Adjusted Low | $14.06 |
About Denso Corporation (DNZOY)
Denso Corporation manufactures and sells automobile parts. Powertrain Machinery segment offers engine equipment, including ignition coils, magnetos and others; valves and oil filters; diesel injection products, including nozzles and others; petrol injection products, such as fuel pumps. Electronic segment offers engine control computers, power management computers and others. Thermal segment offers car air conditioning systems, cooling fans, as well as refrigerators and air purifiers. Information Security segment offers information communication equipment, including combination meters and air conditioning panels, car navigation systems, actuators and computers, sensors and others. Motors segment offers wiper and washer systems, among others. Industrial Equipment offers bar code handy scanners and handy terminals. Living-related Equipment segment offers automatic faucets and others. On April 1, 2012, it acquired development and sales business of 3D computer graphics system and software.
Invest in Denso Corporation (DNZOY)
Historical Stock Data for Denso Corporation (DNZOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $14.89 | $14.89 | $14.06 | $14.25 | $14.25 | 31,090 |
| 2025-08-20 | $14.53 | $14.55 | $14.40 | $14.45 | $14.45 | 226,653 |
| 2025-08-19 | $14.72 | $14.73 | $14.65 | $14.69 | $14.69 | 26,174 |
| 2025-08-18 | $14.28 | $14.44 | $14.28 | $14.41 | $14.41 | 49,006 |
| 2025-08-15 | $14.11 | $14.42 | $14.04 | $14.42 | $14.42 | 75,836 |
| 2025-08-14 | $14.20 | $14.43 | $14.10 | $14.20 | $14.20 | 36,852 |
| 2025-08-13 | $14.27 | $14.43 | $14.09 | $14.42 | $14.42 | 13,080 |
| 2025-08-12 | $14.08 | $14.44 | $14.08 | $14.43 | $14.43 | 22,377 |
| 2025-08-11 | $14.16 | $14.47 | $13.82 | $14.35 | $14.35 | 38,995 |
| 2025-08-08 | $14.51 | $14.82 | $14.31 | $14.38 | $14.38 | 41,448 |
| 2025-08-07 | $14.08 | $14.08 | $13.86 | $13.91 | $13.91 | 43,360 |
| 2025-08-06 | $14.06 | $14.15 | $14.05 | $14.14 | $14.14 | 25,366 |
| 2025-08-05 | $14.06 | $14.10 | $14.00 | $14.09 | $14.09 | 39,980 |
| 2025-08-04 | $14.09 | $14.18 | $14.06 | $14.14 | $14.14 | 42,514 |
| 2025-08-01 | $13.73 | $13.78 | $13.64 | $13.73 | $13.73 | 59,011 |
| 2025-07-31 | $13.70 | $13.75 | $13.50 | $13.63 | $13.63 | 67,312 |
| 2025-07-30 | $13.88 | $13.92 | $13.81 | $13.82 | $13.82 | 35,263 |
| 2025-07-29 | $13.87 | $13.90 | $13.83 | $13.85 | $13.85 | 31,800 |
| 2025-07-28 | $13.92 | $13.96 | $13.90 | $13.94 | $13.94 | 32,944 |
| 2025-07-25 | $14.01 | $14.05 | $14.00 | $14.04 | $14.04 | 20,002 |
| 2025-07-24 | $14.90 | $14.90 | $14.48 | $14.52 | $14.52 | 31,622 |
| 2025-07-23 | $14.37 | $14.60 | $14.37 | $14.49 | $14.49 | 80,151 |
| 2025-07-22 | $13.13 | $13.17 | $13.10 | $13.15 | $13.15 | 64,776 |
| 2025-07-21 | $13.37 | $13.43 | $13.17 | $13.29 | $13.29 | 109,698 |
| 2025-07-18 | $12.66 | $13.17 | $12.66 | $13.11 | $13.11 | 74,459 |
| 2025-07-17 | $13.13 | $13.23 | $13.04 | $13.23 | $13.23 | 83,531 |
| 2025-07-16 | $13.20 | $13.22 | $13.10 | $13.15 | $13.15 | 51,614 |
| 2025-07-15 | $13.30 | $13.32 | $13.14 | $13.14 | $13.14 | 121,234 |
| 2025-07-14 | $13.40 | $13.52 | $13.29 | $13.52 | $13.52 | 38,062 |
| 2025-07-11 | $13.32 | $13.38 | $13.31 | $13.37 | $13.37 | 34,487 |
| 2025-07-10 | $13.33 | $13.36 | $13.25 | $13.31 | $13.31 | 75,451 |
| 2025-07-09 | $13.36 | $13.50 | $13.23 | $13.42 | $13.42 | 58,843 |
| 2025-07-08 | $13.25 | $13.30 | $13.19 | $13.24 | $13.24 | 63,956 |
| 2025-07-07 | $13.74 | $13.74 | $13.11 | $13.13 | $13.13 | 50,695 |
| 2025-07-03 | $13.55 | $13.62 | $13.55 | $13.58 | $13.58 | 24,726 |
| 2025-07-02 | $13.33 | $13.38 | $13.31 | $13.38 | $13.38 | 58,311 |
| 2025-07-01 | $13.05 | $13.46 | $13.05 | $13.41 | $13.41 | 34,277 |
| 2025-06-30 | $13.45 | $13.47 | $13.44 | $13.47 | $13.47 | 34,181 |
| 2025-06-27 | $13.25 | $13.69 | $13.15 | $13.63 | $13.63 | 51,249 |
| 2025-06-26 | $13.24 | $13.36 | $13.24 | $13.31 | $13.31 | 43,310 |
| 2025-06-25 | $13.01 | $13.04 | $12.98 | $13.03 | $13.03 | 35,531 |
| 2025-06-24 | $13.03 | $13.11 | $13.03 | $13.10 | $13.10 | 60,360 |
| 2025-06-23 | $12.98 | $13.14 | $12.98 | $13.10 | $13.10 | 92,705 |
| 2025-06-20 | $13.31 | $13.31 | $13.11 | $13.11 | $13.11 | 124,747 |
| 2025-06-18 | $13.32 | $13.37 | $13.26 | $13.32 | $13.32 | 85,730 |
| 2025-06-17 | $13.19 | $13.19 | $12.94 | $13.10 | $13.10 | 84,821 |
| 2025-06-16 | $13.19 | $13.23 | $13.13 | $13.13 | $13.13 | 90,407 |
| 2025-06-13 | $12.63 | $13.30 | $12.63 | $13.22 | $13.22 | 55,289 |
| 2025-06-12 | $13.29 | $13.32 | $13.28 | $13.30 | $13.30 | 47,379 |
| 2025-06-11 | $13.70 | $13.70 | $13.30 | $13.33 | $13.33 | 65,707 |
| 2025-06-10 | $13.45 | $13.47 | $13.42 | $13.47 | $13.47 | 35,532 |
| 2025-06-09 | $13.68 | $13.68 | $13.43 | $13.45 | $13.45 | 93,609 |
| 2025-06-06 | $13.50 | $13.50 | $13.39 | $13.45 | $13.45 | 46,776 |
| 2025-06-05 | $13.19 | $13.24 | $13.17 | $13.23 | $13.23 | 43,804 |
| 2025-06-04 | $13.50 | $13.50 | $13.38 | $13.41 | $13.41 | 82,180 |
| 2025-06-03 | $13.41 | $13.79 | $13.41 | $13.42 | $13.42 | 294,178 |
| 2025-06-02 | $13.50 | $13.55 | $13.45 | $13.53 | $13.53 | 101,026 |
| 2025-05-30 | $13.42 | $13.46 | $13.32 | $13.46 | $13.46 | 101,196 |
| 2025-05-29 | $13.11 | $13.49 | $13.11 | $13.48 | $13.48 | 84,197 |
| 2025-05-28 | $13.95 | $13.95 | $13.32 | $13.37 | $13.37 | 55,037 |
| 2025-05-27 | $13.27 | $13.39 | $13.27 | $13.38 | $13.38 | 114,521 |
| 2025-05-23 | $12.71 | $13.45 | $12.71 | $13.17 | $13.17 | 65,090 |
| 2025-05-22 | $13.15 | $13.22 | $13.12 | $13.18 | $13.18 | 41,304 |
| 2025-05-21 | $12.79 | $13.33 | $12.79 | $13.16 | $13.16 | 34,883 |
| 2025-05-20 | $13.31 | $13.31 | $13.24 | $13.29 | $13.29 | 85,654 |
| 2025-05-19 | $13.22 | $13.31 | $13.22 | $13.27 | $13.27 | 56,581 |
| 2025-05-16 | $12.71 | $13.25 | $12.71 | $13.25 | $13.25 | 66,438 |
| 2025-05-15 | $13.50 | $13.61 | $13.29 | $13.36 | $13.36 | 73,591 |
| 2025-05-14 | $13.20 | $13.39 | $13.13 | $13.30 | $13.30 | 46,972 |
| 2025-05-13 | $13.12 | $13.66 | $13.12 | $13.66 | $13.66 | 186,143 |
| 2025-05-12 | $13.48 | $13.61 | $13.47 | $13.61 | $13.61 | 129,224 |
| 2025-05-09 | $13.26 | $13.32 | $13.10 | $13.22 | $13.22 | 93,910 |
| 2025-05-08 | $12.80 | $13.10 | $12.80 | $13.00 | $13.00 | 459,387 |
| 2025-05-07 | $13.10 | $13.10 | $13.00 | $13.02 | $13.02 | 145,001 |
| 2025-05-06 | $13.50 | $13.50 | $13.19 | $13.30 | $13.30 | 50,916 |
| 2025-05-05 | $12.72 | $13.33 | $12.72 | $13.31 | $13.31 | 96,452 |
| 2025-05-02 | $13.04 | $13.31 | $13.04 | $13.20 | $13.20 | 111,198 |
| 2025-05-01 | $12.45 | $13.01 | $12.45 | $12.90 | $12.90 | 88,276 |
| 2025-04-30 | $12.76 | $12.93 | $12.72 | $12.90 | $12.90 | 126,837 |
| 2025-04-29 | $13.41 | $13.41 | $12.92 | $13.01 | $13.01 | 73,949 |
| 2025-04-28 | $12.94 | $13.04 | $12.75 | $12.91 | $12.91 | 276,796 |
| 2025-04-25 | $13.04 | $13.04 | $12.65 | $12.83 | $12.83 | 151,572 |
| 2025-04-24 | $12.69 | $12.84 | $12.69 | $12.80 | $12.80 | 192,498 |
| 2025-04-23 | $12.65 | $12.77 | $12.49 | $12.52 | $12.52 | 227,603 |
| 2025-04-22 | $12.26 | $12.73 | $12.10 | $12.46 | $12.46 | 414,169 |
| 2025-04-21 | $12.26 | $12.26 | $12.11 | $12.15 | $12.15 | 122,634 |
| 2025-04-17 | $12.14 | $12.17 | $12.09 | $12.11 | $12.11 | 133,267 |
| 2025-04-16 | $11.61 | $12.31 | $11.61 | $11.99 | $11.99 | 280,805 |
| 2025-04-15 | $12.32 | $12.40 | $12.26 | $12.27 | $12.27 | 435,570 |
| 2025-04-14 | $11.59 | $11.93 | $11.39 | $11.62 | $11.62 | 775,637 |
| 2025-04-11 | $12.05 | $12.05 | $11.33 | $11.60 | $11.60 | 802,493 |
| 2025-04-10 | $11.60 | $12.29 | $11.11 | $11.34 | $11.34 | 566,669 |
| 2025-04-09 | $11.78 | $12.93 | $11.16 | $12.16 | $12.16 | 1,205,285 |
| 2025-04-08 | $11.94 | $12.04 | $11.28 | $11.50 | $11.50 | 743,270 |
| 2025-04-07 | $10.96 | $12.16 | $10.96 | $11.50 | $11.50 | 759,878 |
| 2025-04-04 | $11.50 | $11.76 | $11.06 | $11.18 | $11.18 | 236,718 |
| 2025-04-03 | $11.55 | $12.16 | $11.55 | $11.75 | $11.75 | 170,740 |
| 2025-04-02 | $12.80 | $12.80 | $12.03 | $12.48 | $12.48 | 156,427 |
| 2025-04-01 | $12.39 | $12.54 | $12.19 | $12.42 | $12.42 | 315,127 |
| 2025-03-31 | $12.63 | $12.76 | $12.29 | $12.44 | $12.44 | 311,635 |
| 2025-03-28 | $12.51 | $13.13 | $12.51 | $12.77 | $12.77 | 192,118 |
| 2025-03-27 | $13.11 | $13.18 | $13.07 | $13.15 | $13.15 | 252,868 |
| 2025-03-26 | $13.45 | $13.48 | $13.34 | $13.48 | $13.48 | 97,734 |
| 2025-03-25 | $13.88 | $13.88 | $13.18 | $13.49 | $13.49 | 110,675 |
| 2025-03-24 | $13.59 | $13.84 | $13.34 | $13.39 | $13.39 | 158,778 |
| 2025-03-21 | $13.45 | $13.61 | $13.25 | $13.37 | $13.37 | 134,532 |
| 2025-03-20 | $13.61 | $13.61 | $13.37 | $13.54 | $13.54 | 46,835 |
| 2025-03-19 | $13.79 | $14.08 | $13.48 | $13.71 | $13.71 | 78,366 |
| 2025-03-18 | $13.31 | $13.43 | $13.29 | $13.37 | $13.37 | 147,653 |
| 2025-03-17 | $13.30 | $13.37 | $13.25 | $13.33 | $13.33 | 226,437 |
| 2025-03-14 | $13.12 | $13.22 | $13.09 | $13.18 | $13.18 | 94,889 |
| 2025-03-13 | $13.17 | $13.23 | $13.12 | $13.14 | $13.14 | 121,172 |
| 2025-03-12 | $13.08 | $13.26 | $12.95 | $13.23 | $13.23 | 104,547 |
| 2025-03-11 | $13.13 | $13.15 | $13.00 | $13.06 | $13.06 | 210,222 |
| 2025-03-10 | $13.19 | $13.22 | $13.06 | $13.16 | $13.16 | 188,536 |
| 2025-03-07 | $12.69 | $13.26 | $12.69 | $13.23 | $13.23 | 122,199 |
| 2025-03-06 | $13.50 | $13.50 | $12.90 | $12.92 | $12.92 | 180,372 |
| 2025-03-05 | $12.92 | $13.11 | $12.91 | $13.07 | $13.07 | 160,056 |
| 2025-03-04 | $12.62 | $12.77 | $12.50 | $12.61 | $12.61 | 199,032 |
| 2025-03-03 | $12.47 | $13.08 | $12.47 | $12.88 | $12.88 | 345,898 |
| 2025-02-28 | $12.79 | $12.94 | $12.77 | $12.94 | $12.94 | 493,488 |
| 2025-02-27 | $12.84 | $13.15 | $12.84 | $12.96 | $12.96 | 164,250 |
| 2025-02-26 | $12.81 | $13.34 | $12.81 | $12.84 | $12.84 | 219,489 |
| 2025-02-25 | $13.30 | $13.30 | $12.65 | $12.71 | $12.71 | 272,169 |
| 2025-02-24 | $12.81 | $12.83 | $12.70 | $12.79 | $12.79 | 618,608 |
| 2025-02-21 | $12.63 | $12.91 | $12.63 | $12.82 | $12.82 | 92,487 |
| 2025-02-20 | $12.24 | $13.00 | $12.24 | $12.64 | $12.64 | 182,993 |
| 2025-02-19 | $13.21 | $13.21 | $12.56 | $12.64 | $12.64 | 294,184 |
| 2025-02-18 | $12.80 | $12.83 | $12.40 | $12.78 | $12.78 | 360,112 |
| 2025-02-14 | $12.81 | $12.81 | $12.64 | $12.75 | $12.75 | 230,276 |
| 2025-02-13 | $12.79 | $12.94 | $12.66 | $12.82 | $12.82 | 203,036 |
| 2025-02-12 | $12.73 | $13.01 | $12.51 | $12.60 | $12.60 | 390,189 |
| 2025-02-11 | $12.78 | $12.85 | $12.74 | $12.83 | $12.83 | 130,732 |
| 2025-02-10 | $12.33 | $12.86 | $12.33 | $12.74 | $12.74 | 240,514 |
| 2025-02-07 | $12.92 | $13.02 | $12.77 | $12.80 | $12.80 | 238,527 |
| 2025-02-06 | $12.97 | $13.02 | $12.96 | $12.98 | $12.98 | 240,116 |
| 2025-02-05 | $12.85 | $13.24 | $12.85 | $13.24 | $13.24 | 150,576 |
| 2025-02-04 | $13.24 | $13.24 | $13.07 | $13.09 | $13.09 | 173,428 |
| 2025-02-03 | $12.84 | $13.08 | $12.79 | $12.92 | $12.92 | 179,044 |
| 2025-01-31 | $14.48 | $14.48 | $13.60 | $13.83 | $13.83 | 172,835 |
| 2025-01-30 | $14.22 | $14.25 | $14.18 | $14.20 | $14.20 | 137,868 |
| 2025-01-29 | $13.90 | $13.91 | $13.79 | $13.82 | $13.82 | 149,332 |
| 2025-01-28 | $13.50 | $14.19 | $13.50 | $13.97 | $13.97 | 242,056 |
| 2025-01-27 | $13.49 | $14.10 | $13.47 | $13.93 | $13.93 | 171,657 |
| 2025-01-24 | $14.42 | $14.42 | $13.34 | $14.04 | $14.04 | 278,909 |
| 2025-01-23 | $13.71 | $14.05 | $13.71 | $14.00 | $14.00 | 312,032 |
| 2025-01-22 | $14.56 | $14.56 | $13.95 | $13.97 | $13.97 | 476,256 |
| 2025-01-21 | $13.76 | $13.94 | $13.75 | $13.88 | $13.88 | 453,573 |
| 2025-01-17 | $13.77 | $14.04 | $13.53 | $13.55 | $13.55 | 111,689 |
| 2025-01-16 | $13.70 | $13.79 | $13.45 | $13.47 | $13.47 | 147,502 |
| 2025-01-15 | $13.63 | $13.71 | $13.57 | $13.70 | $13.70 | 214,938 |
| 2025-01-14 | $13.04 | $13.59 | $13.04 | $13.51 | $13.51 | 336,141 |
| 2025-01-13 | $13.42 | $13.54 | $13.39 | $13.46 | $13.46 | 163,867 |
| 2025-01-10 | $13.15 | $13.54 | $13.15 | $13.47 | $13.47 | 90,129 |
| 2025-01-08 | $13.49 | $13.92 | $13.49 | $13.87 | $13.87 | 331,291 |
| 2025-01-07 | $14.62 | $14.62 | $13.53 | $13.89 | $13.89 | 209,617 |
| 2025-01-06 | $14.00 | $14.08 | $13.95 | $13.98 | $13.98 | 259,168 |
| 2025-01-03 | $13.60 | $13.92 | $13.60 | $13.86 | $13.86 | 204,456 |
| 2025-01-02 | $13.80 | $13.87 | $13.45 | $13.76 | $13.76 | 107,176 |
| 2024-12-31 | $13.28 | $13.87 | $13.28 | $13.78 | $13.78 | 63,518 |
| 2024-12-30 | $13.95 | $13.95 | $13.53 | $13.82 | $13.82 | 308,164 |
| 2024-12-27 | $13.85 | $14.35 | $13.75 | $13.83 | $13.83 | 199,556 |
| 2024-12-26 | $13.67 | $13.84 | $13.65 | $13.84 | $13.84 | 339,678 |
| 2024-12-24 | $12.73 | $13.36 | $12.73 | $13.21 | $13.21 | 148,576 |
| 2024-12-23 | $13.03 | $13.19 | $13.02 | $13.13 | $13.13 | 711,527 |
| 2024-12-20 | $12.57 | $13.22 | $12.57 | $13.09 | $13.09 | 368,782 |
| 2024-12-19 | $13.01 | $13.61 | $13.01 | $13.10 | $13.10 | 459,098 |
| 2024-12-18 | $13.59 | $13.64 | $13.25 | $13.33 | $13.33 | 282,468 |
| 2024-12-17 | $13.75 | $13.75 | $13.43 | $13.49 | $13.49 | 344,969 |
| 2024-12-16 | $13.82 | $13.87 | $13.76 | $13.85 | $13.85 | 402,044 |
| 2024-12-13 | $14.06 | $14.06 | $13.92 | $13.95 | $13.95 | 122,100 |
| 2024-12-12 | $14.61 | $14.67 | $14.17 | $14.20 | $14.20 | 169,377 |
| 2024-12-11 | $14.61 | $14.61 | $13.98 | $14.30 | $14.30 | 102,061 |
| 2024-12-10 | $14.82 | $14.82 | $14.19 | $14.23 | $14.23 | 98,627 |
| 2024-12-09 | $14.44 | $14.44 | $14.28 | $14.33 | $14.33 | 213,622 |
| 2024-12-06 | $14.88 | $14.88 | $14.32 | $14.43 | $14.43 | 73,437 |
| 2024-12-05 | $14.45 | $14.48 | $14.41 | $14.44 | $14.44 | 97,197 |
| 2024-12-04 | $14.61 | $15.00 | $14.57 | $14.58 | $14.58 | 54,902 |
| 2024-12-03 | $14.56 | $14.88 | $14.56 | $14.82 | $14.82 | 446,082 |
| 2024-12-02 | $14.61 | $14.61 | $14.40 | $14.42 | $14.42 | 136,299 |
| 2024-11-29 | $14.44 | $14.44 | $14.15 | $14.34 | $14.34 | 76,522 |
| 2024-11-27 | $14.32 | $14.32 | $13.76 | $14.09 | $14.09 | 99,406 |
| 2024-11-26 | $14.55 | $14.59 | $14.46 | $14.50 | $14.50 | 186,997 |
| 2024-11-25 | $14.11 | $15.00 | $14.11 | $14.73 | $14.73 | 140,066 |
| 2024-11-22 | $14.61 | $14.76 | $14.61 | $14.75 | $14.75 | 144,287 |
| 2024-11-21 | $14.75 | $14.86 | $14.72 | $14.78 | $14.78 | 191,023 |
| 2024-11-20 | $14.62 | $14.70 | $14.57 | $14.70 | $14.70 | 92,801 |
| 2024-11-19 | $14.60 | $14.70 | $14.60 | $14.64 | $14.64 | 142,344 |
| 2024-11-18 | $15.00 | $15.00 | $14.63 | $14.72 | $14.72 | 368,001 |
| 2024-11-15 | $14.35 | $14.73 | $14.35 | $14.68 | $14.68 | 257,322 |
| 2024-11-14 | $14.82 | $15.00 | $14.63 | $14.67 | $14.67 | 149,338 |
| 2024-11-13 | $14.36 | $14.56 | $14.36 | $14.54 | $14.54 | 169,965 |
| 2024-11-12 | $15.76 | $15.76 | $14.89 | $15.00 | $15.00 | 197,299 |
| 2024-11-11 | $15.20 | $15.23 | $15.15 | $15.23 | $15.23 | 131,437 |
| 2024-11-08 | $14.67 | $15.05 | $14.67 | $15.05 | $15.05 | 108,150 |
| 2024-11-07 | $14.67 | $15.44 | $14.67 | $15.43 | $15.43 | 130,386 |
| 2024-11-06 | $14.68 | $14.84 | $14.68 | $14.79 | $14.79 | 44,494 |
| 2024-11-05 | $14.67 | $14.85 | $14.60 | $14.78 | $14.78 | 116,743 |
| 2024-11-04 | $14.25 | $14.39 | $14.16 | $14.25 | $14.25 | 138,173 |
| 2024-11-01 | $14.21 | $14.31 | $14.16 | $14.24 | $14.24 | 82,497 |
| 2024-10-31 | $14.28 | $14.36 | $14.10 | $14.20 | $14.20 | 148,976 |
| 2024-10-30 | $14.38 | $14.38 | $13.83 | $14.25 | $14.25 | 78,374 |
| 2024-10-29 | $14.00 | $14.17 | $13.96 | $14.00 | $14.00 | 304,331 |
| 2024-10-28 | $14.10 | $14.10 | $13.93 | $13.98 | $13.98 | 185,893 |
| 2024-10-25 | $13.89 | $13.92 | $13.77 | $13.80 | $13.80 | 158,927 |
| 2024-10-24 | $13.85 | $13.85 | $13.74 | $13.81 | $13.81 | 101,770 |
| 2024-10-23 | $13.86 | $13.87 | $13.78 | $13.84 | $13.84 | 102,242 |
| 2024-10-22 | $13.74 | $13.80 | $13.64 | $13.68 | $13.68 | 126,716 |
| 2024-10-21 | $14.10 | $14.10 | $13.73 | $13.78 | $13.78 | 192,841 |
| 2024-10-18 | $14.00 | $14.00 | $13.91 | $13.94 | $13.94 | 199,830 |
| 2024-10-17 | $13.85 | $13.99 | $13.76 | $13.78 | $13.78 | 258,228 |
| 2024-10-16 | $13.90 | $14.01 | $13.86 | $13.97 | $13.97 | 240,193 |
| 2024-10-15 | $14.10 | $14.27 | $13.86 | $13.91 | $13.91 | 117,867 |
| 2024-10-14 | $14.41 | $14.41 | $14.34 | $14.41 | $14.41 | 181,942 |
| 2024-10-11 | $14.23 | $14.41 | $14.23 | $14.39 | $14.39 | 107,800 |
| 2024-10-10 | $14.30 | $14.85 | $14.29 | $14.41 | $14.41 | 115,254 |
| 2024-10-09 | $14.25 | $14.34 | $14.24 | $14.34 | $14.34 | 112,363 |
| 2024-10-08 | $14.39 | $14.42 | $14.36 | $14.38 | $14.38 | 111,828 |
| 2024-10-07 | $14.65 | $14.65 | $14.39 | $14.49 | $14.49 | 145,520 |
| 2024-10-04 | $14.67 | $14.70 | $14.59 | $14.68 | $14.68 | 47,045 |
| 2024-10-03 | $15.20 | $15.20 | $14.59 | $14.70 | $14.70 | 58,216 |
| 2024-10-02 | $14.31 | $14.76 | $14.31 | $14.72 | $14.72 | 69,704 |
| 2024-10-01 | $15.52 | $15.52 | $14.57 | $14.67 | $14.67 | 66,233 |
| 2024-09-30 | $14.65 | $14.89 | $14.65 | $14.84 | $14.84 | 99,603 |
| 2024-09-27 | $15.18 | $15.22 | $14.84 | $14.94 | $14.94 | 41,082 |
| 2024-09-26 | $15.34 | $15.43 | $15.18 | $15.41 | $15.41 | 59,148 |
| 2024-09-25 | $14.47 | $15.16 | $14.47 | $15.12 | $15.12 | 75,420 |
| 2024-09-24 | $14.79 | $14.98 | $14.76 | $14.80 | $14.80 | 115,275 |
| 2024-09-23 | $14.93 | $15.00 | $14.92 | $15.00 | $15.00 | 81,341 |
| 2024-09-20 | $14.86 | $14.94 | $14.77 | $14.87 | $14.87 | 100,907 |
| 2024-09-19 | $14.75 | $14.80 | $14.63 | $14.73 | $14.73 | 98,317 |
| 2024-09-18 | $13.73 | $14.60 | $13.73 | $14.34 | $14.34 | 138,769 |
| 2024-09-17 | $14.30 | $14.51 | $14.30 | $14.36 | $14.36 | 155,963 |
| 2024-09-16 | $14.65 | $14.65 | $14.24 | $14.30 | $14.30 | 240,410 |
| 2024-09-13 | $14.29 | $14.31 | $14.21 | $14.27 | $14.27 | 104,309 |
| 2024-09-12 | $14.30 | $14.63 | $14.15 | $14.32 | $14.32 | 202,081 |
| 2024-09-11 | $13.84 | $14.15 | $13.76 | $14.15 | $14.15 | 187,243 |
| 2024-09-10 | $14.17 | $14.17 | $13.96 | $14.11 | $14.11 | 368,718 |
| 2024-09-09 | $14.70 | $14.70 | $13.75 | $14.26 | $14.26 | 290,108 |
| 2024-09-06 | $14.28 | $14.46 | $14.13 | $14.14 | $14.14 | 99,091 |
| 2024-09-05 | $14.85 | $14.85 | $14.59 | $14.69 | $14.69 | 73,017 |
| 2024-09-04 | $14.04 | $14.73 | $14.04 | $14.59 | $14.59 | 109,410 |
| 2024-09-03 | $15.08 | $15.08 | $14.82 | $14.85 | $14.85 | 44,920 |
| 2024-08-30 | $15.39 | $15.43 | $15.33 | $15.40 | $15.40 | 53,172 |
| 2024-08-29 | $16.13 | $16.13 | $15.34 | $15.35 | $15.35 | 41,746 |
| 2024-08-28 | $15.34 | $15.57 | $15.32 | $15.42 | $15.42 | 105,588 |
| 2024-08-27 | $15.47 | $15.47 | $15.30 | $15.35 | $15.35 | 54,043 |
| 2024-08-26 | $15.32 | $15.35 | $15.18 | $15.25 | $15.25 | 40,981 |
| 2024-08-23 | $15.55 | $15.68 | $15.52 | $15.65 | $15.65 | 44,918 |
| 2024-08-22 | $15.48 | $15.48 | $15.14 | $15.28 | $15.28 | 60,821 |
| 2024-08-21 | $15.27 | $15.62 | $14.97 | $15.58 | $15.58 | 58,548 |
| 2024-08-20 | $15.46 | $15.50 | $15.36 | $15.38 | $15.38 | 73,480 |
| 2024-08-19 | $15.44 | $15.60 | $15.44 | $15.56 | $15.56 | 101,253 |
| 2024-08-16 | $15.38 | $16.20 | $15.38 | $15.41 | $15.41 | 49,058 |
| 2024-08-15 | $15.24 | $15.54 | $15.24 | $15.47 | $15.47 | 92,525 |
| 2024-08-14 | $14.99 | $15.07 | $14.55 | $15.07 | $15.07 | 93,080 |
| 2024-08-13 | $14.68 | $14.99 | $14.68 | $14.85 | $14.85 | 301,767 |
| 2024-08-12 | $14.28 | $14.52 | $14.28 | $14.37 | $14.37 | 174,412 |
| 2024-08-09 | $14.19 | $14.35 | $13.86 | $14.35 | $14.35 | 240,059 |
| 2024-08-08 | $14.43 | $14.60 | $14.32 | $14.51 | $14.51 | 232,092 |
| 2024-08-07 | $14.61 | $14.77 | $14.37 | $14.40 | $14.40 | 362,204 |
| 2024-08-06 | $14.17 | $14.43 | $14.02 | $14.39 | $14.39 | 468,037 |
| 2024-08-05 | $14.30 | $14.32 | $13.64 | $14.10 | $14.10 | 162,677 |
| 2024-08-02 | $14.93 | $14.93 | $14.45 | $14.57 | $14.57 | 113,652 |
| 2024-08-01 | $15.19 | $15.23 | $14.85 | $14.92 | $14.92 | 59,363 |
| 2024-07-31 | $16.21 | $16.58 | $16.15 | $16.38 | $16.38 | 53,109 |
| 2024-07-30 | $15.35 | $15.45 | $15.15 | $15.26 | $15.26 | 131,771 |
| 2024-07-29 | $15.53 | $15.59 | $15.32 | $15.59 | $15.59 | 160,257 |
| 2024-07-26 | $15.15 | $15.85 | $15.15 | $15.62 | $15.62 | 94,645 |
| 2024-07-25 | $15.48 | $15.65 | $15.46 | $15.62 | $15.62 | 84,642 |
| 2024-07-24 | $15.55 | $15.61 | $15.40 | $15.56 | $15.56 | 192,983 |
| 2024-07-23 | $15.86 | $15.91 | $15.82 | $15.86 | $15.86 | 118,418 |
| 2024-07-22 | $15.80 | $15.87 | $15.76 | $15.83 | $15.83 | 112,818 |
| 2024-07-19 | $15.92 | $15.98 | $15.76 | $15.78 | $15.78 | 51,990 |
| 2024-07-18 | $15.91 | $16.10 | $15.82 | $15.92 | $15.92 | 78,487 |
| 2024-07-17 | $15.96 | $16.21 | $15.96 | $16.14 | $16.14 | 51,646 |
| 2024-07-16 | $15.65 | $16.22 | $15.65 | $16.22 | $16.22 | 105,987 |
| 2024-07-15 | $16.37 | $16.37 | $16.15 | $16.24 | $16.24 | 41,425 |
| 2024-07-12 | $16.00 | $16.32 | $16.00 | $16.29 | $16.29 | 42,327 |
| 2024-07-11 | $15.90 | $16.13 | $15.86 | $15.96 | $15.96 | 104,807 |
| 2024-07-10 | $15.29 | $15.92 | $15.29 | $15.88 | $15.88 | 85,279 |
| 2024-07-09 | $15.44 | $15.60 | $15.36 | $15.57 | $15.57 | 107,972 |
| 2024-07-08 | $15.70 | $15.79 | $15.52 | $15.69 | $15.69 | 83,833 |
| 2024-07-05 | $15.85 | $15.90 | $15.83 | $15.86 | $15.86 | 96,418 |
| 2024-07-03 | $15.77 | $15.83 | $15.76 | $15.81 | $15.81 | 30,065 |
| 2024-07-02 | $15.66 | $15.77 | $15.66 | $15.73 | $15.73 | 182,018 |
| 2024-07-01 | $15.70 | $15.71 | $15.57 | $15.70 | $15.70 | 109,004 |
| 2024-06-28 | $15.07 | $15.65 | $15.06 | $15.61 | $15.61 | 150,253 |
| 2024-06-27 | $15.60 | $15.73 | $15.56 | $15.61 | $15.61 | 37,058 |
| 2024-06-26 | $15.05 | $15.58 | $15.05 | $15.52 | $15.52 | 58,309 |
| 2024-06-25 | $15.72 | $15.97 | $15.46 | $15.54 | $15.54 | 112,177 |
| 2024-06-24 | $15.25 | $15.34 | $15.23 | $15.25 | $15.25 | 182,832 |
| 2024-06-21 | $15.27 | $15.32 | $15.12 | $15.16 | $15.16 | 189,323 |
| 2024-06-20 | $14.80 | $15.71 | $14.80 | $15.36 | $15.36 | 77,243 |
| 2024-06-18 | $15.97 | $15.97 | $15.04 | $15.08 | $15.08 | 138,957 |
| 2024-06-17 | $14.80 | $14.94 | $14.80 | $14.91 | $14.91 | 97,835 |
| 2024-06-14 | $15.13 | $15.21 | $15.08 | $15.11 | $15.11 | 79,536 |
| 2024-06-13 | $15.40 | $15.40 | $15.26 | $15.34 | $15.34 | 104,021 |
| 2024-06-12 | $15.79 | $15.85 | $15.68 | $15.68 | $15.68 | 64,405 |
| 2024-06-11 | $15.75 | $15.75 | $15.61 | $15.67 | $15.67 | 161,637 |
| 2024-06-10 | $16.17 | $16.17 | $15.72 | $15.78 | $15.78 | 61,239 |
| 2024-06-07 | $16.30 | $16.32 | $15.77 | $15.83 | $15.83 | 46,241 |
| 2024-06-06 | $15.40 | $15.91 | $15.40 | $15.83 | $15.83 | 85,853 |
| 2024-06-05 | $16.01 | $16.30 | $15.82 | $15.92 | $15.92 | 89,951 |
| 2024-06-04 | $16.30 | $16.30 | $16.16 | $16.20 | $16.20 | 91,263 |
| 2024-06-03 | $16.10 | $16.29 | $16.08 | $16.21 | $16.21 | 169,230 |
| 2024-05-31 | $15.65 | $16.20 | $15.65 | $16.18 | $16.18 | 158,891 |
| 2024-05-30 | $16.05 | $16.11 | $16.03 | $16.05 | $16.05 | 95,035 |
| 2024-05-29 | $16.07 | $16.08 | $15.97 | $15.99 | $15.99 | 119,182 |
| 2024-05-28 | $16.07 | $16.12 | $16.02 | $16.07 | $16.07 | 118,805 |
| 2024-05-24 | $16.17 | $16.21 | $16.12 | $16.18 | $16.18 | 127,913 |
| 2024-05-23 | $16.15 | $16.21 | $16.00 | $16.07 | $16.07 | 110,652 |
| 2024-05-22 | $16.30 | $16.37 | $16.25 | $16.27 | $16.27 | 91,289 |
| 2024-05-21 | $16.22 | $16.70 | $16.22 | $16.68 | $16.68 | 46,106 |
| 2024-05-20 | $17.13 | $17.26 | $16.96 | $17.07 | $17.07 | 97,430 |
| 2024-05-17 | $17.40 | $17.40 | $16.79 | $16.83 | $16.83 | 46,142 |
| 2024-05-16 | $16.49 | $17.01 | $16.49 | $16.83 | $16.83 | 52,337 |
| 2024-05-15 | $16.95 | $17.08 | $16.95 | $17.06 | $17.06 | 50,396 |
| 2024-05-14 | $16.80 | $16.80 | $16.25 | $16.40 | $16.40 | 75,404 |
| 2024-05-13 | $16.30 | $16.34 | $16.23 | $16.26 | $16.26 | 84,271 |
| 2024-05-10 | $16.18 | $17.20 | $16.18 | $16.61 | $16.61 | 60,362 |
| 2024-05-09 | $16.86 | $16.98 | $16.86 | $16.98 | $16.98 | 48,047 |
| 2024-05-08 | $17.07 | $17.09 | $16.95 | $17.04 | $17.04 | 82,693 |
| 2024-05-07 | $16.90 | $17.22 | $16.90 | $17.12 | $17.12 | 67,185 |
| 2024-05-06 | $17.49 | $17.55 | $17.04 | $17.55 | $17.55 | 39,515 |
| 2024-05-03 | $17.30 | $17.41 | $17.14 | $17.25 | $17.25 | 38,971 |
| 2024-05-02 | $17.05 | $17.26 | $17.05 | $17.20 | $17.20 | 44,346 |
| 2024-05-01 | $17.00 | $17.00 | $16.65 | $16.65 | $16.65 | 30,676 |
| 2024-04-30 | $17.18 | $17.18 | $16.92 | $16.97 | $16.97 | 59,504 |
| 2024-04-29 | $17.70 | $17.92 | $17.70 | $17.92 | $17.92 | 62,848 |
| 2024-04-26 | $17.80 | $17.86 | $17.10 | $17.86 | $17.86 | 55,822 |
| 2024-04-25 | $17.86 | $18.15 | $17.72 | $17.89 | $17.89 | 51,658 |
| 2024-04-24 | $18.30 | $18.77 | $18.14 | $18.23 | $18.23 | 110,377 |
| 2024-04-23 | $17.85 | $18.14 | $17.85 | $18.14 | $18.14 | 76,021 |
| 2024-04-22 | $18.32 | $18.37 | $18.20 | $18.28 | $18.28 | 71,440 |
| 2024-04-19 | $18.43 | $18.44 | $18.39 | $18.44 | $18.44 | 26,649 |
| 2024-04-18 | $18.47 | $18.59 | $18.44 | $18.47 | $18.47 | 46,618 |
| 2024-04-17 | $18.66 | $18.66 | $18.45 | $18.56 | $18.56 | 23,952 |
| 2024-04-16 | $18.85 | $18.85 | $18.71 | $18.71 | $18.71 | 30,914 |
| 2024-04-15 | $19.35 | $19.35 | $19.01 | $19.02 | $19.02 | 25,775 |
| 2024-04-12 | $19.15 | $19.15 | $18.83 | $19.00 | $19.00 | 11,948 |
| 2024-04-11 | $19.24 | $19.33 | $19.11 | $19.31 | $19.31 | 50,281 |
| 2024-04-10 | $19.74 | $19.74 | $18.88 | $18.93 | $18.93 | 21,045 |
| 2024-04-09 | $19.25 | $19.25 | $19.05 | $19.05 | $19.05 | 18,651 |
| 2024-04-08 | $19.08 | $19.09 | $19.02 | $19.05 | $19.05 | 18,651 |
| 2024-04-05 | $18.68 | $18.76 | $18.65 | $18.72 | $18.72 | 23,577 |
| 2024-04-04 | $18.83 | $18.83 | $18.44 | $18.51 | $18.51 | 37,791 |
| 2024-04-03 | $18.40 | $18.53 | $18.40 | $18.51 | $18.51 | 37,791 |
| 2024-04-02 | $18.65 | $18.65 | $18.25 | $18.48 | $18.48 | 96,288 |
| 2024-04-01 | $18.25 | $18.51 | $18.25 | $18.48 | $18.48 | 96,288 |
| 2024-03-28 | $19.10 | $19.13 | $19.03 | $19.09 | $19.09 | 19,815 |
| 2024-03-27 | $19.25 | $19.28 | $19.18 | $19.28 | $19.28 | 186,746 |
| 2024-03-26 | $19.17 | $19.37 | $19.17 | $19.31 | $19.31 | 59,812 |
| 2024-03-25 | $18.89 | $19.17 | $18.74 | $19.12 | $19.12 | 31,044 |
| 2024-03-22 | $18.79 | $19.37 | $18.79 | $19.32 | $19.32 | 82,930 |
| 2024-03-21 | $18.77 | $19.55 | $18.77 | $19.42 | $19.42 | 82,687 |
| 2024-03-20 | $19.08 | $19.53 | $19.08 | $19.52 | $19.52 | 19,157 |
| 2024-03-19 | $19.27 | $19.39 | $19.18 | $19.31 | $19.31 | 31,592 |
| 2024-03-18 | $18.60 | $19.31 | $18.60 | $18.72 | $18.72 | 26,069 |
| 2024-03-15 | $18.32 | $18.33 | $18.23 | $18.27 | $18.27 | 28,867 |
| 2024-03-14 | $17.79 | $17.87 | $17.71 | $17.87 | $17.87 | 41,668 |
| 2024-03-13 | $18.39 | $18.39 | $17.76 | $18.13 | $18.13 | 47,331 |
| 2024-03-12 | $17.55 | $18.14 | $17.55 | $18.00 | $18.00 | 38,944 |
| 2024-03-11 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 38,944 |
| 2024-03-08 | $18.61 | $18.74 | $18.46 | $18.60 | $18.60 | 33,148 |
| 2024-03-07 | $19.46 | $19.46 | $18.80 | $18.90 | $18.90 | 55,059 |
| 2024-03-06 | $18.90 | $19.25 | $18.90 | $19.20 | $19.20 | 52,955 |
| 2024-03-05 | $19.03 | $19.03 | $18.51 | $18.52 | $18.52 | 27,222 |
| 2024-03-04 | $18.69 | $18.69 | $17.58 | $18.32 | $18.32 | 66,879 |
| 2024-03-01 | $18.35 | $18.46 | $18.23 | $18.44 | $18.44 | 73,123 |
| 2024-02-29 | $18.32 | $18.37 | $18.22 | $18.22 | $18.22 | 51,678 |
| 2024-02-28 | $18.28 | $18.31 | $18.21 | $18.24 | $18.24 | 39,781 |
| 2024-02-27 | $18.28 | $18.34 | $18.28 | $18.31 | $18.31 | 32,536 |
| 2024-02-26 | $18.85 | $18.85 | $18.23 | $18.25 | $18.25 | 38,117 |
| 2024-02-23 | $18.30 | $18.37 | $17.86 | $18.34 | $18.34 | 24,753 |
| 2024-02-22 | $18.30 | $18.33 | $18.26 | $18.30 | $18.30 | 55,695 |
| 2024-02-21 | $17.81 | $17.85 | $17.68 | $17.78 | $17.78 | 78,346 |
| 2024-02-20 | $18.00 | $18.02 | $17.88 | $17.96 | $17.96 | 40,693 |
| 2024-02-16 | $17.68 | $17.79 | $17.64 | $17.71 | $17.71 | 60,932 |
| 2024-02-15 | $17.30 | $17.59 | $17.30 | $17.57 | $17.57 | 81,126 |
| 2024-02-14 | $17.27 | $17.33 | $17.20 | $17.33 | $17.33 | 40,959 |
| 2024-02-13 | $17.87 | $17.87 | $17.12 | $17.20 | $17.20 | 40,483 |
| 2024-02-12 | $17.55 | $17.70 | $17.30 | $17.37 | $17.37 | 34,679 |
| 2024-02-09 | $17.18 | $17.32 | $17.16 | $17.32 | $17.32 | 37,121 |
| 2024-02-08 | $17.08 | $17.14 | $16.97 | $17.08 | $17.08 | 52,780 |
| 2024-02-07 | $16.74 | $17.07 | $16.60 | $17.07 | $17.07 | 65,311 |
| 2024-02-06 | $16.40 | $16.60 | $16.35 | $16.47 | $16.47 | 168,316 |
| 2024-02-05 | $16.13 | $16.32 | $16.13 | $16.25 | $16.25 | 192,031 |
| 2024-02-02 | $15.82 | $15.96 | $15.78 | $15.95 | $15.95 | 42,840 |
| 2024-02-01 | $15.59 | $15.67 | $15.50 | $15.67 | $15.67 | 37,848 |
| 2024-01-31 | $15.76 | $15.87 | $15.61 | $15.61 | $15.61 | 75,543 |
| 2024-01-30 | $15.65 | $15.77 | $15.65 | $15.76 | $15.76 | 69,559 |
| 2024-01-29 | $15.66 | $15.80 | $15.64 | $15.77 | $15.77 | 44,371 |
| 2024-01-26 | $15.39 | $15.56 | $15.39 | $15.56 | $15.56 | 62,180 |
| 2024-01-25 | $15.65 | $15.76 | $15.56 | $15.60 | $15.60 | 51,548 |
| 2024-01-24 | $15.71 | $15.86 | $15.67 | $15.74 | $15.74 | 211,726 |
| 2024-01-23 | $15.65 | $15.72 | $15.63 | $15.70 | $15.70 | 47,188 |
| 2024-01-22 | $15.51 | $15.57 | $15.50 | $15.53 | $15.53 | 56,368 |
| 2024-01-19 | $15.40 | $15.51 | $15.37 | $15.51 | $15.51 | 52,463 |
| 2024-01-18 | $15.55 | $15.67 | $15.53 | $15.64 | $15.64 | 92,213 |
| 2024-01-17 | $15.14 | $15.21 | $15.12 | $15.21 | $15.21 | 60,489 |
| 2024-01-16 | $15.52 | $15.58 | $15.43 | $15.49 | $15.49 | 45,666 |
| 2024-01-12 | $15.64 | $15.74 | $15.54 | $15.66 | $15.66 | 33,521 |
| 2024-01-11 | $15.73 | $15.73 | $15.54 | $15.54 | $15.54 | 41,397 |
| 2024-01-10 | $15.21 | $15.74 | $15.21 | $15.68 | $15.68 | 65,743 |
| 2024-01-09 | $14.53 | $15.10 | $14.53 | $15.03 | $15.03 | 92,352 |
| 2024-01-08 | $14.45 | $15.19 | $14.45 | $15.18 | $15.18 | 56,235 |
| 2024-01-05 | $14.98 | $15.08 | $14.35 | $14.94 | $14.94 | 60,928 |
| 2024-01-04 | $15.03 | $15.08 | $14.95 | $14.95 | $14.95 | 96,686 |
| 2024-01-03 | $14.84 | $14.86 | $14.66 | $14.82 | $14.82 | 59,379 |
| 2024-01-02 | $14.92 | $14.99 | $14.80 | $14.84 | $14.84 | 50,154 |
| 2023-12-29 | $15.02 | $15.04 | $14.92 | $14.94 | $14.94 | 34,289 |
| 2023-12-28 | $14.83 | $14.93 | $14.83 | $14.87 | $14.87 | 38,223 |
| 2023-12-27 | $14.72 | $14.80 | $14.68 | $14.78 | $14.78 | 38,649 |
| 2023-12-26 | $14.19 | $14.85 | $14.19 | $14.75 | $14.75 | 58,661 |
| 2023-12-22 | $14.94 | $14.94 | $14.28 | $14.62 | $14.62 | 29,773 |
| 2023-12-21 | $15.15 | $15.15 | $15.00 | $15.07 | $15.07 | 102,670 |
| 2023-12-20 | $14.76 | $14.83 | $14.31 | $14.56 | $14.56 | 135,471 |
| 2023-12-19 | $14.40 | $15.08 | $14.40 | $14.98 | $14.98 | 81,449 |
| 2023-12-18 | $14.92 | $14.95 | $14.84 | $14.94 | $14.94 | 99,641 |
| 2023-12-15 | $14.46 | $14.61 | $14.45 | $14.45 | $14.45 | 95,642 |
| 2023-12-14 | $15.11 | $15.11 | $14.64 | $14.72 | $14.72 | 101,841 |
| 2023-12-13 | $14.51 | $14.93 | $14.28 | $14.61 | $14.61 | 278,398 |
| 2023-12-12 | $14.59 | $15.40 | $14.59 | $15.12 | $15.12 | 145,205 |
| 2023-12-11 | $14.90 | $14.94 | $14.83 | $14.91 | $14.91 | 88,829 |
| 2023-12-08 | $15.00 | $15.00 | $14.31 | $14.87 | $14.87 | 79,859 |
| 2023-12-07 | $15.09 | $15.25 | $15.06 | $15.19 | $15.19 | 97,614 |
| 2023-12-06 | $15.04 | $15.59 | $15.03 | $15.41 | $15.41 | 63,262 |
| 2023-12-05 | $15.24 | $15.31 | $15.22 | $15.27 | $15.27 | 63,636 |
| 2023-12-04 | $14.78 | $15.31 | $14.78 | $15.25 | $15.25 | 49,326 |
| 2023-12-01 | $15.48 | $15.93 | $15.24 | $15.80 | $15.80 | 45,978 |
| 2023-11-30 | $15.52 | $15.71 | $15.52 | $15.69 | $15.69 | 88,469 |
| 2023-11-29 | $15.53 | $15.73 | $15.46 | $15.62 | $15.62 | 53,205 |
| 2023-11-28 | $15.14 | $15.30 | $15.00 | $15.20 | $15.20 | 239,034 |
| 2023-11-27 | $16.53 | $16.53 | $16.06 | $16.12 | $16.12 | 54,067 |
| 2023-11-24 | $16.19 | $16.26 | $16.18 | $16.26 | $16.26 | 20,576 |
| 2023-11-22 | $15.75 | $16.00 | $15.75 | $15.99 | $15.99 | 38,034 |
| 2023-11-21 | $16.07 | $16.07 | $15.67 | $16.06 | $16.06 | 34,927 |
| 2023-11-20 | $16.21 | $16.53 | $16.05 | $16.53 | $16.53 | 45,543 |
| 2023-11-17 | $16.69 | $16.73 | $16.40 | $16.69 | $16.69 | 29,898 |
| 2023-11-16 | $16.13 | $16.40 | $16.13 | $16.28 | $16.28 | 35,926 |
| 2023-11-15 | $16.04 | $16.13 | $16.01 | $16.01 | $16.01 | 75,837 |
| 2023-11-14 | $15.84 | $16.13 | $15.84 | $16.13 | $16.13 | 61,354 |
| 2023-11-13 | $14.91 | $15.52 | $14.91 | $15.47 | $15.47 | 78,052 |
| 2023-11-10 | $15.15 | $15.75 | $15.15 | $15.75 | $15.75 | 56,667 |
| 2023-11-09 | $15.51 | $15.64 | $15.38 | $15.43 | $15.43 | 45,501 |
| 2023-11-08 | $15.32 | $15.32 | $15.09 | $15.24 | $15.24 | 36,987 |
| 2023-11-07 | $15.51 | $15.64 | $15.51 | $15.61 | $15.61 | 46,317 |
| 2023-11-06 | $16.47 | $16.47 | $15.83 | $15.88 | $15.88 | 87,036 |
| 2023-11-03 | $15.74 | $15.89 | $15.69 | $15.84 | $15.84 | 106,500 |
| 2023-11-02 | $15.45 | $15.59 | $15.32 | $15.45 | $15.45 | 75,938 |
| 2023-11-01 | $15.10 | $15.80 | $15.10 | $15.71 | $15.71 | 49,152 |
| 2023-10-31 | $14.77 | $15.05 | $14.77 | $14.97 | $14.97 | 553,214 |
| 2023-10-30 | $15.16 | $15.23 | $15.04 | $15.09 | $15.09 | 79,457 |
| 2023-10-27 | $15.42 | $15.42 | $15.26 | $15.28 | $15.28 | 52,503 |
| 2023-10-26 | $15.22 | $15.22 | $15.02 | $15.04 | $15.04 | 67,698 |
| 2023-10-25 | $15.47 | $15.60 | $15.27 | $15.27 | $15.27 | 55,699 |
| 2023-10-24 | $15.19 | $15.36 | $15.19 | $15.29 | $15.29 | 141,318 |
| 2023-10-23 | $15.14 | $15.33 | $15.14 | $15.24 | $15.24 | 62,309 |
| 2023-10-20 | $15.58 | $15.58 | $15.22 | $15.22 | $15.22 | 49,746 |
| 2023-10-19 | $15.55 | $15.66 | $15.42 | $15.46 | $15.46 | 51,212 |
| 2023-10-18 | $15.79 | $16.12 | $15.48 | $15.66 | $15.66 | 33,371 |
| 2023-10-17 | $15.56 | $16.23 | $15.56 | $16.10 | $16.10 | 99,550 |
| 2023-10-16 | $16.10 | $16.10 | $16.00 | $16.06 | $16.06 | 30,216 |
| 2023-10-13 | $16.20 | $16.42 | $15.53 | $15.82 | $15.82 | 39,201 |
| 2023-10-12 | $16.21 | $16.28 | $16.06 | $16.12 | $16.12 | 62,594 |
| 2023-10-11 | $15.97 | $16.01 | $15.82 | $15.90 | $15.90 | 43,638 |
| 2023-10-10 | $15.38 | $16.35 | $15.38 | $16.06 | $16.06 | 38,754 |
| 2023-10-09 | $15.49 | $15.91 | $15.40 | $15.64 | $15.64 | 24,748 |
| 2023-10-06 | $15.53 | $15.60 | $15.37 | $15.60 | $15.60 | 51,937 |
| 2023-10-05 | $15.38 | $15.62 | $15.31 | $15.42 | $15.42 | 42,422 |
| 2023-10-04 | $15.12 | $15.19 | $15.03 | $15.19 | $15.19 | 31,625 |
| 2023-10-03 | $16.12 | $16.12 | $15.50 | $15.61 | $15.61 | 24,741 |
| 2023-10-02 | $32.87 | $32.87 | $31.79 | $32.12 | $16.06 | 137,020 |
| 2023-09-29 | $33.00 | $33.32 | $32.21 | $32.25 | $16.13 | 70,678 |
| 2023-09-28 | $34.00 | $34.00 | $33.53 | $33.79 | $16.90 | 32,864 |
| 2023-09-27 | $33.94 | $34.00 | $33.74 | $33.88 | $16.94 | 45,988 |
| 2023-09-26 | $34.21 | $34.21 | $33.90 | $33.94 | $16.97 | 18,266 |
| 2023-09-25 | $34.20 | $34.41 | $34.11 | $34.41 | $17.21 | 21,582 |
| 2023-09-22 | $34.36 | $34.72 | $34.35 | $34.44 | $17.22 | 33,280 |
| 2023-09-21 | $35.00 | $35.00 | $34.35 | $34.35 | $17.18 | 39,902 |
| 2023-09-20 | $35.00 | $35.60 | $34.84 | $35.60 | $17.80 | 18,026 |
| 2023-09-19 | $34.78 | $34.86 | $34.65 | $34.86 | $17.43 | 39,958 |
| 2023-09-18 | $34.60 | $34.60 | $34.36 | $34.36 | $34.36 | 7,949 |
| 2023-09-15 | $34.85 | $34.85 | $34.42 | $34.42 | $34.42 | 15,499 |
| 2023-09-14 | $34.63 | $34.63 | $33.60 | $33.74 | $33.74 | 10,765 |
| 2023-09-13 | $33.40 | $33.44 | $33.20 | $33.20 | $33.20 | 36,219 |
| 2023-09-12 | $33.33 | $34.62 | $33.33 | $34.62 | $34.62 | 30,935 |
| 2023-09-11 | $34.47 | $34.68 | $34.44 | $34.68 | $34.68 | 16,947 |
| 2023-09-08 | $35.00 | $35.00 | $34.11 | $34.15 | $34.15 | 30,302 |
| 2023-09-07 | $35.30 | $35.30 | $34.77 | $34.77 | $34.77 | 15,386 |
| 2023-09-06 | $34.99 | $34.99 | $34.74 | $34.83 | $34.83 | 48,325 |
| 2023-09-05 | $35.32 | $35.32 | $34.57 | $34.59 | $34.59 | 22,936 |
| 2023-09-01 | $35.47 | $35.47 | $34.10 | $34.39 | $34.39 | 16,013 |
| 2023-08-31 | $35.00 | $35.00 | $33.95 | $34.01 | $34.01 | 15,563 |
| 2023-08-30 | $33.41 | $33.41 | $33.27 | $33.27 | $33.27 | 10,181 |
| 2023-08-29 | $32.93 | $33.33 | $32.85 | $33.29 | $33.29 | 21,297 |
| 2023-08-28 | $33.40 | $33.41 | $33.32 | $33.40 | $33.40 | 45,534 |
| 2023-08-25 | $33.11 | $33.11 | $32.68 | $33.01 | $33.01 | 11,931 |
| 2023-08-24 | $32.86 | $32.88 | $32.58 | $32.76 | $32.76 | 10,742 |
| 2023-08-23 | $33.23 | $33.35 | $33.14 | $33.26 | $33.26 | 10,673 |
| 2023-08-22 | $33.02 | $33.02 | $32.73 | $32.81 | $32.81 | 33,997 |
| 2023-08-21 | $32.38 | $32.47 | $32.18 | $32.47 | $32.47 | 25,614 |
| 2023-08-18 | $32.42 | $32.90 | $32.42 | $32.60 | $32.60 | 35,824 |
| 2023-08-17 | $33.60 | $33.60 | $31.69 | $32.78 | $32.78 | 15,876 |
| 2023-08-16 | $31.96 | $33.18 | $31.96 | $32.94 | $32.94 | 19,722 |
| 2023-08-15 | $34.20 | $34.20 | $33.11 | $33.16 | $33.16 | 37,994 |
| 2023-08-14 | $33.36 | $33.63 | $33.36 | $33.51 | $33.51 | 18,331 |
| 2023-08-11 | $33.90 | $33.95 | $33.70 | $33.84 | $33.84 | 10,122 |
| 2023-08-10 | $33.05 | $34.44 | $33.05 | $33.93 | $33.93 | 25,050 |
| 2023-08-09 | $34.45 | $34.90 | $34.23 | $34.63 | $34.63 | 19,962 |
| 2023-08-08 | $34.76 | $34.76 | $34.23 | $34.42 | $34.42 | 10,837 |
| 2023-08-07 | $34.63 | $34.73 | $34.56 | $34.73 | $34.73 | 6,045 |
| 2023-08-04 | $34.17 | $34.34 | $34.06 | $34.06 | $34.06 | 7,271 |
| 2023-08-03 | $33.62 | $33.91 | $33.60 | $33.87 | $33.87 | 7,741 |
| 2023-08-02 | $34.03 | $34.03 | $33.85 | $33.96 | $33.96 | 9,510 |
| 2023-08-01 | $35.02 | $35.02 | $33.90 | $34.73 | $34.73 | 10,187 |
| 2023-07-31 | $35.40 | $35.90 | $34.78 | $35.15 | $35.15 | 4,472 |
| 2023-07-28 | $35.17 | $35.17 | $33.19 | $34.10 | $34.10 | 17,816 |
| 2023-07-27 | $34.74 | $34.98 | $34.28 | $34.37 | $34.37 | 14,812 |
| 2023-07-26 | $33.86 | $34.28 | $33.77 | $34.10 | $34.10 | 5,511 |
| 2023-07-25 | $34.22 | $34.41 | $34.22 | $34.32 | $34.32 | 9,528 |
| 2023-07-24 | $33.95 | $34.15 | $33.91 | $34.05 | $34.05 | 20,153 |
| 2023-07-21 | $34.06 | $34.16 | $33.82 | $33.97 | $33.97 | 14,146 |
| 2023-07-20 | $34.04 | $34.04 | $33.90 | $34.03 | $34.03 | 9,035 |
| 2023-07-19 | $34.75 | $34.75 | $34.41 | $34.49 | $34.49 | 8,382 |
| 2023-07-18 | $34.41 | $34.67 | $34.19 | $34.46 | $34.46 | 7,528 |
| 2023-07-17 | $34.08 | $34.08 | $33.01 | $33.86 | $33.86 | 9,090 |
| 2023-07-14 | $33.24 | $33.30 | $33.15 | $33.15 | $33.15 | 11,081 |
| 2023-07-13 | $33.33 | $33.58 | $33.33 | $33.45 | $33.45 | 15,250 |
| 2023-07-12 | $32.98 | $33.26 | $32.97 | $33.10 | $33.10 | 9,190 |
| 2023-07-11 | $33.07 | $33.19 | $32.93 | $33.19 | $33.19 | 7,053 |
| 2023-07-10 | $33.40 | $33.63 | $33.40 | $33.61 | $33.61 | 35,265 |
| 2023-07-07 | $33.50 | $33.88 | $33.47 | $33.65 | $33.65 | 21,241 |
| 2023-07-06 | $33.20 | $33.28 | $32.97 | $33.16 | $33.16 | 20,141 |
| 2023-07-05 | $33.25 | $33.30 | $33.21 | $33.30 | $33.30 | 7,035 |
| 2023-07-03 | $33.83 | $33.83 | $33.42 | $33.64 | $33.64 | 4,382 |
| 2023-06-30 | $33.59 | $33.71 | $33.56 | $33.71 | $33.71 | 23,060 |
| 2023-06-29 | $32.94 | $32.94 | $32.82 | $32.87 | $32.87 | 6,691 |
| 2023-06-28 | $32.87 | $33.03 | $32.87 | $33.03 | $33.03 | 4,989 |
| 2023-06-27 | $31.64 | $32.20 | $31.64 | $32.15 | $32.15 | 11,422 |
| 2023-06-26 | $32.17 | $32.22 | $32.08 | $32.18 | $32.18 | 10,374 |
| 2023-06-23 | $31.79 | $32.34 | $31.79 | $32.21 | $32.21 | 10,144 |
| 2023-06-22 | $33.83 | $33.97 | $33.64 | $33.75 | $33.75 | 12,930 |
| 2023-06-21 | $33.78 | $33.91 | $33.50 | $33.87 | $33.87 | 8,355 |
| 2023-06-20 | $33.13 | $33.13 | $32.85 | $33.12 | $33.12 | 13,720 |
| 2023-06-16 | $34.22 | $34.22 | $33.85 | $33.85 | $33.85 | 18,467 |
| 2023-06-15 | $34.10 | $34.59 | $34.10 | $34.50 | $34.50 | 15,041 |
| 2023-06-14 | $33.77 | $34.63 | $33.77 | $34.24 | $34.24 | 13,192 |
| 2023-06-13 | $34.00 | $34.38 | $33.51 | $34.21 | $34.21 | 19,850 |
| 2023-06-12 | $33.00 | $33.17 | $33.00 | $33.17 | $33.17 | 6,017 |
| 2023-06-09 | $32.97 | $33.11 | $32.86 | $32.86 | $32.86 | 26,283 |
| 2023-06-08 | $32.13 | $32.37 | $31.98 | $32.31 | $32.31 | 8,631 |
| 2023-06-07 | $32.49 | $32.62 | $31.93 | $32.40 | $32.40 | 13,637 |
| 2023-06-06 | $32.64 | $32.99 | $32.11 | $32.99 | $32.99 | 7,272 |
| 2023-06-05 | $32.66 | $32.83 | $32.36 | $32.43 | $32.43 | 24,927 |
| 2023-06-02 | $31.68 | $32.40 | $31.68 | $32.40 | $32.40 | 21,573 |
| 2023-06-01 | $31.04 | $31.35 | $31.02 | $31.31 | $31.31 | 13,677 |
| 2023-05-31 | $30.57 | $30.71 | $30.42 | $30.71 | $30.71 | 56,976 |
| 2023-05-30 | $31.18 | $31.24 | $31.03 | $31.18 | $31.18 | 11,524 |
| 2023-05-26 | $31.48 | $31.59 | $31.45 | $31.53 | $31.53 | 8,509 |
| 2023-05-25 | $31.09 | $31.21 | $31.01 | $31.21 | $31.21 | 31,047 |
| 2023-05-24 | $31.04 | $31.18 | $30.84 | $30.84 | $30.84 | 10,837 |
| 2023-05-23 | $31.09 | $31.20 | $31.00 | $31.02 | $31.02 | 20,081 |
| 2023-05-22 | $31.30 | $31.30 | $31.14 | $31.14 | $31.14 | 13,399 |
| 2023-05-19 | $30.84 | $30.90 | $30.73 | $30.78 | $30.78 | 19,336 |
| 2023-05-18 | $31.00 | $31.09 | $30.93 | $31.05 | $31.05 | 10,041 |
| 2023-05-17 | $29.69 | $30.77 | $29.69 | $30.68 | $30.68 | 10,133 |
| 2023-05-16 | $30.61 | $30.61 | $30.39 | $30.43 | $30.43 | 10,696 |
| 2023-05-15 | $30.59 | $30.76 | $30.46 | $30.65 | $30.65 | 8,952 |
| 2023-05-12 | $30.28 | $30.79 | $30.28 | $30.61 | $30.61 | 12,975 |
| 2023-05-11 | $30.26 | $30.26 | $30.06 | $30.12 | $30.12 | 10,208 |
| 2023-05-10 | $30.21 | $30.65 | $30.07 | $30.21 | $30.21 | 13,728 |
| 2023-05-09 | $30.05 | $30.33 | $30.05 | $30.27 | $30.27 | 24,774 |
| 2023-05-08 | $29.70 | $29.94 | $29.70 | $29.94 | $29.94 | 7,002 |
| 2023-05-05 | $29.65 | $29.95 | $29.65 | $29.95 | $29.95 | 13,329 |
| 2023-05-04 | $29.33 | $29.86 | $29.33 | $29.42 | $29.42 | 17,122 |
| 2023-05-03 | $29.46 | $29.69 | $29.44 | $29.66 | $29.66 | 14,573 |
| 2023-05-02 | $29.81 | $29.81 | $29.05 | $29.16 | $29.16 | 15,700 |
| 2023-05-01 | $29.92 | $30.04 | $29.70 | $29.83 | $29.83 | 13,575 |
| 2023-04-28 | $29.50 | $30.42 | $29.50 | $30.03 | $30.03 | 10,868 |
| 2023-04-27 | $29.00 | $29.49 | $29.00 | $29.42 | $29.42 | 33,968 |
| 2023-04-26 | $28.31 | $28.60 | $27.99 | $28.15 | $28.15 | 33,907 |
| 2023-04-25 | $28.20 | $28.26 | $28.15 | $28.15 | $28.15 | 30,192 |
| 2023-04-24 | $28.12 | $28.17 | $28.04 | $28.17 | $28.17 | 15,894 |
| 2023-04-21 | $27.80 | $27.80 | $27.50 | $27.70 | $27.70 | 8,084 |
| 2023-04-20 | $27.17 | $27.79 | $27.17 | $27.48 | $27.48 | 32,038 |
| 2023-04-19 | $27.65 | $28.08 | $27.42 | $27.75 | $27.75 | 6,628 |
| 2023-04-18 | $27.80 | $27.90 | $27.71 | $27.80 | $27.80 | 7,830 |
| 2023-04-17 | $27.94 | $27.97 | $27.74 | $27.85 | $27.85 | 23,334 |
| 2023-04-14 | $27.83 | $27.83 | $27.65 | $27.69 | $27.69 | 7,321 |
| 2023-04-13 | $27.86 | $28.05 | $27.86 | $28.05 | $28.05 | 30,574 |
| 2023-04-12 | $27.83 | $27.84 | $27.61 | $27.69 | $27.69 | 19,901 |
| 2023-04-11 | $27.43 | $28.03 | $27.43 | $28.01 | $28.01 | 35,899 |
| 2023-04-10 | $27.71 | $27.90 | $27.59 | $27.80 | $27.80 | 21,454 |
| 2023-04-06 | $27.38 | $27.59 | $27.38 | $27.59 | $27.59 | 14,317 |
| 2023-04-05 | $27.78 | $27.99 | $27.65 | $27.73 | $27.73 | 14,096 |
| 2023-04-04 | $28.46 | $28.69 | $28.44 | $28.47 | $28.47 | 23,635 |
| 2023-04-03 | $28.20 | $28.25 | $28.06 | $28.21 | $28.21 | 15,036 |
| 2023-03-31 | $28.19 | $28.20 | $28.13 | $28.20 | $28.20 | 43,483 |
| 2023-03-30 | $27.66 | $27.69 | $27.61 | $27.65 | $27.65 | 9,859 |
| 2023-03-29 | $27.31 | $27.62 | $27.31 | $27.47 | $27.47 | 7,380 |
| 2023-03-28 | $27.43 | $27.51 | $27.34 | $27.51 | $27.51 | 17,369 |
| 2023-03-27 | $27.26 | $27.31 | $26.96 | $27.11 | $27.11 | 22,699 |
| 2023-03-24 | $26.71 | $27.01 | $26.64 | $26.77 | $26.77 | 11,671 |
| 2023-03-23 | $27.13 | $27.20 | $26.80 | $26.94 | $26.94 | 19,365 |
| 2023-03-22 | $26.81 | $27.07 | $26.76 | $26.82 | $26.82 | 19,385 |
| 2023-03-21 | $26.78 | $26.87 | $26.71 | $26.87 | $26.87 | 25,914 |
| 2023-03-20 | $26.49 | $26.77 | $26.24 | $26.56 | $26.56 | 24,858 |
| 2023-03-17 | $26.49 | $26.85 | $26.12 | $26.28 | $26.28 | 24,182 |
| 2023-03-16 | $25.86 | $26.21 | $25.86 | $26.20 | $26.20 | 26,750 |
| 2023-03-15 | $26.00 | $26.00 | $25.72 | $25.79 | $25.79 | 22,340 |
| 2023-03-14 | $26.84 | $26.95 | $26.83 | $26.84 | $26.84 | 16,028 |
| 2023-03-13 | $27.19 | $27.43 | $27.11 | $27.16 | $27.16 | 20,799 |
| 2023-03-10 | $27.81 | $27.81 | $27.46 | $27.60 | $27.60 | 15,736 |
| 2023-03-09 | $27.76 | $27.92 | $27.50 | $27.60 | $27.60 | 29,027 |
| 2023-03-08 | $27.82 | $27.88 | $27.70 | $27.80 | $27.80 | 12,836 |
| 2023-03-07 | $27.99 | $27.99 | $27.38 | $27.41 | $27.41 | 22,840 |
| 2023-03-06 | $27.81 | $27.84 | $27.71 | $27.74 | $27.74 | 24,142 |
| 2023-03-03 | $27.40 | $27.71 | $27.40 | $27.71 | $27.71 | 11,247 |
| 2023-03-02 | $26.71 | $26.87 | $26.70 | $26.87 | $26.87 | 26,624 |
| 2023-03-01 | $26.85 | $26.90 | $26.72 | $26.73 | $26.73 | 29,276 |
| 2023-02-28 | $26.50 | $26.60 | $26.45 | $26.57 | $26.57 | 52,572 |
| 2023-02-27 | $26.66 | $26.68 | $26.60 | $26.68 | $26.68 | 27,857 |
| 2023-02-24 | $26.43 | $26.46 | $26.31 | $26.41 | $26.41 | 38,274 |
| 2023-02-23 | $26.86 | $27.08 | $26.84 | $27.08 | $27.08 | 21,417 |
| 2023-02-22 | $26.95 | $27.17 | $26.71 | $26.78 | $26.78 | 24,078 |
| 2023-02-21 | $27.35 | $27.39 | $27.18 | $27.18 | $27.18 | 38,520 |
| 2023-02-17 | $27.55 | $27.61 | $27.42 | $27.60 | $27.60 | 20,467 |
| 2023-02-16 | $27.55 | $27.78 | $27.44 | $27.67 | $27.67 | 13,013 |
| 2023-02-15 | $27.37 | $27.55 | $27.37 | $27.55 | $27.55 | 19,799 |
| 2023-02-14 | $27.39 | $27.69 | $27.35 | $27.58 | $27.58 | 18,690 |
| 2023-02-13 | $27.44 | $27.77 | $27.43 | $27.77 | $27.77 | 44,901 |
| 2023-02-10 | $27.97 | $27.97 | $27.62 | $27.84 | $27.84 | 12,038 |
| 2023-02-09 | $28.08 | $28.23 | $27.81 | $27.86 | $27.86 | 26,891 |
| 2023-02-08 | $27.78 | $27.80 | $27.65 | $27.70 | $27.70 | 7,620 |
| 2023-02-07 | $27.56 | $28.07 | $27.56 | $28.07 | $28.07 | 12,075 |
| 2023-02-06 | $27.69 | $27.76 | $27.62 | $27.67 | $27.67 | 20,829 |
| 2023-02-03 | $27.73 | $27.73 | $27.26 | $27.37 | $27.37 | 16,752 |
| 2023-02-02 | $27.33 | $27.48 | $27.02 | $27.15 | $27.15 | 21,771 |
| 2023-02-01 | $27.17 | $27.25 | $26.78 | $27.14 | $27.14 | 40,214 |
| 2023-01-31 | $26.80 | $26.93 | $26.72 | $26.93 | $26.93 | 17,615 |
| 2023-01-30 | $26.84 | $26.85 | $26.70 | $26.77 | $26.77 | 17,051 |
| 2023-01-27 | $26.64 | $26.81 | $26.64 | $26.80 | $26.80 | 13,884 |
| 2023-01-26 | $26.75 | $26.79 | $26.56 | $26.73 | $26.73 | 16,418 |
| 2023-01-25 | $26.40 | $26.69 | $26.40 | $26.63 | $26.63 | 43,983 |
| 2023-01-24 | $26.10 | $26.38 | $26.09 | $26.26 | $26.26 | 21,952 |
| 2023-01-23 | $25.90 | $26.13 | $25.90 | $26.08 | $26.08 | 20,366 |
| 2023-01-20 | $25.90 | $26.17 | $25.86 | $26.17 | $26.17 | 24,041 |
| 2023-01-19 | $26.03 | $26.03 | $25.84 | $25.90 | $25.90 | 52,811 |
| 2023-01-18 | $26.26 | $26.27 | $25.94 | $25.96 | $25.96 | 56,938 |
| 2023-01-17 | $26.16 | $26.33 | $26.13 | $26.18 | $26.18 | 32,954 |
| 2023-01-13 | $25.27 | $25.43 | $25.20 | $25.43 | $25.43 | 27,076 |
| 2023-01-12 | $25.30 | $25.63 | $25.20 | $25.62 | $25.62 | 54,669 |
| 2023-01-11 | $24.32 | $25.86 | $24.32 | $25.12 | $25.12 | 105,129 |
| 2023-01-10 | $24.78 | $24.79 | $24.61 | $24.79 | $24.79 | 91,462 |
| 2023-01-09 | $25.14 | $25.32 | $24.97 | $24.97 | $24.97 | 87,683 |
| 2023-01-06 | $24.55 | $25.05 | $24.33 | $25.05 | $25.05 | 75,970 |
| 2023-01-05 | $24.25 | $24.25 | $24.06 | $24.17 | $24.17 | 75,471 |
| 2023-01-04 | $24.43 | $24.57 | $24.33 | $24.42 | $24.42 | 130,646 |
| 2023-01-03 | $24.82 | $24.82 | $24.53 | $24.61 | $24.61 | 49,043 |
| 2022-12-30 | $24.91 | $24.91 | $24.46 | $24.56 | $24.56 | 44,401 |
| 2022-12-29 | $24.84 | $24.94 | $24.80 | $24.85 | $24.85 | 67,359 |
| 2022-12-28 | $24.68 | $24.72 | $24.33 | $24.35 | $24.35 | 44,399 |
| 2022-12-27 | $24.04 | $24.88 | $24.04 | $24.78 | $24.78 | 28,761 |
| 2022-12-23 | $24.91 | $25.14 | $24.91 | $25.05 | $25.05 | 68,341 |
| 2022-12-22 | $25.11 | $25.16 | $24.84 | $25.05 | $25.05 | 36,468 |
| 2022-12-21 | $25.31 | $25.47 | $25.21 | $25.32 | $25.32 | 34,176 |
| 2022-12-20 | $26.00 | $26.27 | $25.90 | $26.00 | $26.00 | 68,876 |
| 2022-12-19 | $25.67 | $25.76 | $25.40 | $25.49 | $25.49 | 44,776 |
| 2022-12-16 | $25.81 | $25.94 | $25.73 | $25.83 | $25.83 | 20,105 |
| 2022-12-15 | $26.75 | $26.75 | $25.87 | $26.11 | $26.11 | 28,078 |
| 2022-12-14 | $26.97 | $27.17 | $26.71 | $26.85 | $26.85 | 11,132 |
| 2022-12-13 | $27.16 | $27.27 | $26.82 | $26.97 | $26.97 | 23,585 |
| 2022-12-12 | $26.56 | $26.57 | $26.39 | $26.57 | $26.57 | 34,033 |
| 2022-12-09 | $26.87 | $26.87 | $26.36 | $26.40 | $26.40 | 18,512 |
| 2022-12-08 | $26.05 | $26.29 | $26.03 | $26.14 | $26.14 | 25,234 |
| 2022-12-07 | $26.28 | $26.35 | $26.15 | $26.22 | $26.22 | 37,899 |
| 2022-12-06 | $26.38 | $26.38 | $26.01 | $26.10 | $26.10 | 38,843 |
| 2022-12-05 | $26.82 | $26.93 | $26.39 | $26.50 | $26.50 | 14,613 |
| 2022-12-02 | $27.32 | $27.63 | $27.15 | $27.63 | $27.63 | 12,038 |
| 2022-12-01 | $27.55 | $27.64 | $27.26 | $27.56 | $27.56 | 38,347 |
| 2022-11-30 | $27.10 | $27.60 | $26.89 | $27.50 | $27.50 | 28,440 |
| 2022-11-29 | $27.20 | $27.50 | $27.05 | $27.07 | $27.07 | 84,604 |
| 2022-11-28 | $27.86 | $27.86 | $27.53 | $27.53 | $27.53 | 19,030 |
| 2022-11-25 | $27.70 | $27.82 | $27.69 | $27.80 | $27.80 | 7,498 |
| 2022-11-23 | $27.84 | $27.95 | $27.78 | $27.89 | $27.89 | 14,364 |
| 2022-11-22 | $27.30 | $27.55 | $27.30 | $27.55 | $27.55 | 11,220 |
| 2022-11-21 | $27.04 | $27.04 | $26.80 | $26.95 | $26.95 | 15,114 |
| 2022-11-18 | $27.20 | $27.24 | $27.11 | $27.17 | $27.17 | 45,177 |
| 2022-11-17 | $27.41 | $27.41 | $26.41 | $27.10 | $27.10 | 19,608 |
| 2022-11-16 | $27.30 | $27.30 | $27.05 | $27.17 | $27.17 | 24,416 |
| 2022-11-15 | $27.60 | $27.77 | $27.44 | $27.66 | $27.66 | 23,668 |
| 2022-11-14 | $26.13 | $27.16 | $26.13 | $27.16 | $27.16 | 24,377 |
| 2022-11-11 | $26.86 | $27.17 | $26.86 | $27.10 | $27.10 | 18,084 |
| 2022-11-10 | $25.25 | $26.27 | $25.25 | $26.27 | $26.27 | 27,900 |
| 2022-11-09 | $25.61 | $25.61 | $24.92 | $25.00 | $25.00 | 25,550 |
| 2022-11-08 | $25.43 | $25.72 | $25.34 | $25.69 | $25.69 | 102,243 |
| 2022-11-07 | $25.30 | $25.47 | $25.27 | $25.30 | $25.30 | 73,205 |
| 2022-11-04 | $25.20 | $25.35 | $24.96 | $25.35 | $25.35 | 64,802 |
| 2022-11-03 | $24.51 | $24.88 | $24.51 | $24.75 | $24.75 | 62,241 |
| 2022-11-02 | $25.02 | $25.39 | $24.78 | $24.78 | $24.78 | 82,615 |
| 2022-11-01 | $24.65 | $24.75 | $24.57 | $24.65 | $24.65 | 143,463 |
| 2022-10-31 | $24.82 | $24.88 | $24.63 | $24.75 | $24.75 | 89,544 |
| 2022-10-28 | $24.78 | $24.78 | $23.58 | $24.59 | $24.59 | 37,630 |
| 2022-10-27 | $24.96 | $24.96 | $24.30 | $24.42 | $24.42 | 82,283 |
| 2022-10-26 | $24.86 | $25.08 | $24.81 | $25.08 | $25.08 | 23,856 |
| 2022-10-25 | $24.73 | $25.00 | $24.73 | $25.00 | $25.00 | 141,090 |
| 2022-10-24 | $24.06 | $24.12 | $23.88 | $24.09 | $24.09 | 128,149 |
| 2022-10-21 | $23.36 | $24.14 | $23.36 | $23.90 | $23.90 | 72,050 |
| 2022-10-20 | $24.12 | $24.14 | $23.62 | $23.74 | $23.74 | 128,765 |
| 2022-10-19 | $23.83 | $23.88 | $23.58 | $23.64 | $23.64 | 87,732 |
| 2022-10-18 | $23.96 | $23.97 | $23.65 | $23.78 | $23.78 | 121,600 |
| 2022-10-17 | $23.93 | $24.03 | $23.77 | $24.02 | $24.02 | 102,708 |
| 2022-10-14 | $23.27 | $24.54 | $23.27 | $23.46 | $23.46 | 92,579 |
| 2022-10-13 | $23.68 | $24.46 | $23.62 | $24.29 | $24.29 | 81,643 |
| 2022-10-12 | $23.80 | $23.93 | $23.71 | $23.71 | $23.71 | 56,812 |
| 2022-10-11 | $23.93 | $24.29 | $23.91 | $24.00 | $24.00 | 130,036 |
| 2022-10-10 | $24.03 | $24.20 | $23.95 | $24.13 | $24.13 | 84,183 |
| 2022-10-07 | $24.40 | $24.40 | $24.14 | $24.21 | $24.21 | 71,071 |
| 2022-10-06 | $24.46 | $25.02 | $24.28 | $24.32 | $24.32 | 57,057 |
| 2022-10-05 | $24.55 | $25.05 | $24.31 | $24.43 | $24.43 | 55,922 |
| 2022-10-04 | $24.09 | $24.92 | $24.09 | $24.55 | $24.55 | 207,525 |
| 2022-10-03 | $23.90 | $24.26 | $23.90 | $24.12 | $24.12 | 106,226 |
| 2022-09-30 | $22.86 | $23.11 | $22.75 | $22.84 | $22.84 | 387,211 |
| 2022-09-29 | $24.05 | $24.05 | $23.69 | $23.96 | $23.96 | 257,881 |
| 2022-09-28 | $24.54 | $25.09 | $24.54 | $25.09 | $25.09 | 63,598 |
| 2022-09-27 | $24.55 | $24.55 | $24.05 | $24.29 | $24.29 | 270,162 |
| 2022-09-26 | $24.80 | $24.80 | $24.37 | $24.57 | $24.57 | 111,539 |
| 2022-09-23 | $25.08 | $25.09 | $24.68 | $24.85 | $24.85 | 57,706 |
| 2022-09-22 | $25.60 | $25.60 | $25.34 | $25.48 | $25.48 | 76,614 |
| 2022-09-21 | $25.31 | $25.68 | $25.05 | $25.05 | $25.05 | 55,856 |
| 2022-09-20 | $25.45 | $25.67 | $25.36 | $25.43 | $25.43 | 89,630 |
| 2022-09-19 | $25.01 | $25.69 | $25.01 | $25.67 | $25.67 | 95,086 |
| 2022-09-16 | $25.53 | $25.96 | $25.38 | $25.51 | $25.51 | 64,735 |
| 2022-09-15 | $25.44 | $25.53 | $25.27 | $25.46 | $25.46 | 68,477 |
| 2022-09-14 | $25.73 | $25.78 | $25.44 | $25.54 | $25.54 | 48,148 |
| 2022-09-13 | $25.70 | $25.70 | $25.14 | $25.14 | $25.14 | 74,690 |
| 2022-09-12 | $25.89 | $25.90 | $25.76 | $25.78 | $25.78 | 95,340 |
| 2022-09-09 | $25.94 | $26.12 | $25.89 | $26.10 | $26.10 | 56,588 |
| 2022-09-08 | $25.51 | $25.85 | $25.51 | $25.77 | $25.77 | 228,438 |
| 2022-09-07 | $25.02 | $25.30 | $24.97 | $25.23 | $25.23 | 118,101 |
| 2022-09-06 | $25.50 | $25.51 | $25.18 | $25.23 | $25.23 | 118,101 |
| 2022-09-02 | $26.42 | $26.49 | $26.03 | $26.36 | $26.36 | 66,350 |
| 2022-09-01 | $26.25 | $26.66 | $26.08 | $26.35 | $26.35 | 57,374 |
| 2022-08-31 | $27.51 | $27.51 | $27.26 | $27.33 | $27.33 | 59,887 |
| 2022-08-30 | $27.43 | $27.43 | $27.14 | $27.22 | $27.22 | 80,071 |
| 2022-08-29 | $27.44 | $27.50 | $27.33 | $27.36 | $27.36 | 48,157 |
| 2022-08-26 | $28.15 | $28.44 | $27.66 | $27.75 | $27.75 | 17,251 |
| 2022-08-25 | $28.55 | $28.55 | $28.08 | $28.40 | $28.40 | 22,475 |
| 2022-08-24 | $28.27 | $28.43 | $28.22 | $28.28 | $28.28 | 31,672 |
| 2022-08-23 | $28.03 | $28.36 | $27.97 | $28.08 | $28.08 | 31,168 |
| 2022-08-22 | $28.43 | $28.56 | $28.34 | $28.34 | $28.34 | 34,415 |
| 2022-08-19 | $29.74 | $29.74 | $28.62 | $28.75 | $28.75 | 13,368 |
| 2022-08-18 | $29.37 | $29.37 | $28.96 | $29.16 | $29.16 | 20,154 |
| 2022-08-17 | $29.02 | $29.27 | $29.02 | $29.16 | $29.16 | 9,897 |
| 2022-08-16 | $29.18 | $29.24 | $28.92 | $29.16 | $29.16 | 15,721 |
| 2022-08-15 | $29.24 | $29.38 | $29.14 | $29.26 | $29.26 | 26,237 |
| 2022-08-12 | $28.96 | $29.05 | $28.91 | $29.02 | $29.02 | 13,649 |
| 2022-08-11 | $29.19 | $29.19 | $28.41 | $28.50 | $28.50 | 19,261 |
| 2022-08-10 | $27.48 | $28.58 | $27.48 | $28.43 | $28.43 | 27,720 |
| 2022-08-09 | $27.81 | $27.82 | $27.67 | $27.73 | $27.73 | 53,722 |
| 2022-08-08 | $28.38 | $28.42 | $28.05 | $28.15 | $28.15 | 21,160 |
| 2022-08-05 | $28.15 | $28.24 | $27.99 | $28.14 | $28.14 | 17,659 |
| 2022-08-04 | $27.90 | $28.03 | $27.89 | $27.94 | $27.94 | 17,753 |
| 2022-08-03 | $27.66 | $27.73 | $27.47 | $27.73 | $27.73 | 33,043 |
| 2022-08-02 | $27.99 | $28.14 | $27.81 | $27.92 | $27.92 | 47,747 |
| 2022-08-01 | $28.56 | $28.66 | $28.42 | $28.56 | $28.56 | 116,244 |
| 2022-07-29 | $27.05 | $27.32 | $26.95 | $27.32 | $27.32 | 17,894 |
| 2022-07-28 | $28.16 | $28.41 | $28.08 | $28.35 | $28.35 | 50,889 |
| 2022-07-27 | $28.60 | $28.72 | $28.35 | $28.69 | $28.69 | 28,300 |
| 2022-07-26 | $28.51 | $28.51 | $28.02 | $28.04 | $28.04 | 47,182 |
| 2022-07-25 | $28.09 | $28.20 | $27.90 | $28.18 | $28.18 | 30,187 |
| 2022-07-22 | $28.40 | $28.49 | $28.04 | $28.09 | $28.09 | 27,483 |
| 2022-07-21 | $27.97 | $28.32 | $27.95 | $28.32 | $28.32 | 46,296 |
| 2022-07-20 | $27.77 | $27.94 | $27.62 | $27.64 | $27.64 | 96,740 |
| 2022-07-19 | $26.78 | $27.90 | $26.78 | $27.81 | $27.81 | 183,208 |
| 2022-07-18 | $27.20 | $27.26 | $26.83 | $26.88 | $26.88 | 116,757 |
| 2022-07-15 | $26.66 | $27.14 | $26.58 | $26.84 | $26.84 | 51,283 |
| 2022-07-14 | $26.02 | $26.49 | $25.85 | $26.45 | $26.45 | 110,335 |
| 2022-07-13 | $26.28 | $26.54 | $26.16 | $26.43 | $26.43 | 45,431 |
| 2022-07-12 | $26.56 | $26.66 | $25.61 | $26.41 | $26.41 | 91,579 |
| 2022-07-11 | $26.98 | $26.98 | $26.52 | $26.52 | $26.52 | 130,598 |
| 2022-07-08 | $27.05 | $27.13 | $26.89 | $27.08 | $27.08 | 73,509 |
| 2022-07-07 | $26.30 | $26.58 | $26.30 | $26.52 | $26.52 | 204,979 |
| 2022-07-06 | $24.69 | $25.78 | $24.69 | $25.57 | $25.57 | 222,215 |
| 2022-07-05 | $25.66 | $25.66 | $25.19 | $25.55 | $25.55 | 79,279 |
| 2022-07-01 | $26.20 | $26.31 | $25.91 | $26.30 | $26.30 | 45,467 |
| 2022-06-30 | $26.23 | $26.52 | $26.10 | $26.42 | $26.42 | 61,845 |
| 2022-06-29 | $26.64 | $26.72 | $26.54 | $26.64 | $26.64 | 158,080 |
| 2022-06-28 | $27.58 | $27.58 | $26.87 | $26.87 | $26.87 | 193,607 |
| 2022-06-27 | $27.05 | $27.11 | $26.76 | $26.84 | $26.84 | 144,636 |
| 2022-06-24 | $26.80 | $27.03 | $26.80 | $27.02 | $27.02 | 63,254 |
| 2022-06-23 | $26.61 | $26.74 | $26.32 | $26.48 | $26.48 | 124,136 |
| 2022-06-22 | $26.87 | $27.10 | $26.84 | $26.97 | $26.97 | 140,178 |
| 2022-06-21 | $26.98 | $27.29 | $26.98 | $27.08 | $27.08 | 126,393 |
| 2022-06-17 | $26.95 | $27.16 | $26.74 | $26.95 | $26.95 | 103,067 |
| 2022-06-16 | $28.25 | $28.25 | $27.43 | $27.66 | $27.66 | 65,580 |
| 2022-06-15 | $27.76 | $28.56 | $27.76 | $28.28 | $28.28 | 118,006 |
| 2022-06-14 | $29.14 | $29.14 | $27.76 | $28.09 | $28.09 | 83,051 |
| 2022-06-13 | $28.87 | $28.87 | $28.00 | $28.07 | $28.07 | 53,495 |
| 2022-06-10 | $30.04 | $30.08 | $29.61 | $29.66 | $29.66 | 85,345 |
| 2022-06-09 | $30.28 | $30.36 | $29.89 | $29.92 | $29.92 | 16,548 |
| 2022-06-08 | $30.29 | $30.29 | $30.01 | $30.01 | $30.01 | 28,521 |
| 2022-06-07 | $30.18 | $30.56 | $30.10 | $30.50 | $30.50 | 71,361 |
| 2022-06-06 | $30.41 | $30.41 | $30.01 | $30.15 | $30.15 | 35,727 |
| 2022-06-03 | $30.30 | $30.53 | $30.04 | $30.07 | $30.07 | 26,942 |
| 2022-06-02 | $31.31 | $31.59 | $31.16 | $31.59 | $31.59 | 28,168 |
| 2022-06-01 | $31.54 | $31.54 | $30.98 | $30.98 | $30.98 | 43,086 |
| 2022-05-31 | $30.43 | $30.78 | $30.43 | $30.43 | $30.43 | 85,233 |
| 2022-05-27 | $29.81 | $30.09 | $29.81 | $30.02 | $30.02 | 42,356 |
| 2022-05-26 | $30.00 | $30.21 | $30.00 | $30.14 | $30.14 | 30,330 |
| 2022-05-25 | $28.78 | $29.43 | $28.78 | $29.32 | $29.32 | 56,776 |
| 2022-05-24 | $29.94 | $29.94 | $29.26 | $29.55 | $29.55 | 91,931 |
| 2022-05-23 | $29.70 | $30.00 | $29.62 | $29.83 | $29.83 | 73,724 |
| 2022-05-20 | $29.60 | $29.60 | $29.13 | $29.35 | $29.35 | 29,624 |
| 2022-05-19 | $28.59 | $28.93 | $28.50 | $28.93 | $28.93 | 54,172 |
| 2022-05-18 | $29.00 | $29.03 | $28.38 | $28.38 | $28.38 | 71,384 |
| 2022-05-17 | $28.86 | $28.95 | $28.71 | $28.83 | $28.83 | 64,754 |
| 2022-05-16 | $28.67 | $28.74 | $28.54 | $28.68 | $28.68 | 60,388 |
| 2022-05-13 | $28.96 | $29.18 | $28.83 | $29.09 | $29.09 | 72,377 |
| 2022-05-12 | $28.35 | $28.57 | $28.11 | $28.37 | $28.37 | 82,804 |
| 2022-05-11 | $27.31 | $28.15 | $27.31 | $27.78 | $27.78 | 101,564 |
| 2022-05-10 | $28.80 | $28.92 | $28.40 | $28.53 | $28.53 | 158,211 |
| 2022-05-09 | $28.91 | $29.35 | $28.62 | $28.67 | $28.67 | 125,078 |
| 2022-05-06 | $29.50 | $29.73 | $29.40 | $29.58 | $29.58 | 144,418 |
| 2022-05-05 | $30.48 | $30.52 | $29.61 | $29.91 | $29.91 | 74,018 |
| 2022-05-04 | $30.90 | $30.90 | $29.93 | $30.90 | $30.90 | 64,285 |
| 2022-05-03 | $30.03 | $30.37 | $30.03 | $30.36 | $30.36 | 74,486 |
| 2022-05-02 | $29.82 | $30.16 | $29.62 | $30.02 | $30.02 | 86,710 |
| 2022-04-29 | $30.80 | $31.28 | $30.08 | $30.43 | $30.43 | 45,914 |
| 2022-04-28 | $29.50 | $31.15 | $29.50 | $31.06 | $31.06 | 127,081 |
| 2022-04-27 | $28.35 | $28.53 | $28.11 | $28.21 | $28.21 | 65,781 |
| 2022-04-26 | $28.57 | $28.57 | $28.09 | $28.09 | $28.09 | 66,761 |
| 2022-04-25 | $29.00 | $29.24 | $28.85 | $29.21 | $29.21 | 74,668 |
| 2022-04-22 | $29.67 | $29.68 | $29.03 | $29.12 | $29.12 | 29,810 |
| 2022-04-21 | $29.85 | $30.20 | $29.47 | $29.50 | $29.50 | 34,532 |
| 2022-04-20 | $29.78 | $29.79 | $29.27 | $29.33 | $29.33 | 79,944 |
| 2022-04-19 | $28.49 | $28.84 | $28.39 | $28.75 | $28.75 | 286,671 |
| 2022-04-18 | $28.37 | $28.47 | $28.12 | $28.35 | $28.35 | 338,593 |
| 2022-04-14 | $28.71 | $28.71 | $28.34 | $28.40 | $28.40 | 81,726 |
| 2022-04-13 | $28.13 | $28.38 | $28.10 | $28.31 | $28.31 | 165,141 |
| 2022-04-12 | $28.72 | $28.72 | $27.42 | $27.56 | $27.56 | 112,457 |
| 2022-04-11 | $28.35 | $28.38 | $27.91 | $27.91 | $27.91 | 109,703 |
| 2022-04-08 | $28.56 | $28.73 | $28.48 | $28.51 | $28.51 | 67,986 |
| 2022-04-07 | $29.34 | $29.46 | $28.96 | $29.25 | $29.25 | 57,035 |
| 2022-04-06 | $29.21 | $29.39 | $29.08 | $29.24 | $29.24 | 54,432 |
| 2022-04-05 | $31.13 | $31.25 | $30.61 | $30.63 | $30.63 | 83,799 |
| 2022-04-04 | $32.50 | $32.50 | $31.47 | $31.80 | $31.80 | 357,003 |
| 2022-04-01 | $31.60 | $32.20 | $31.60 | $31.81 | $31.81 | 317,362 |
| 2022-03-31 | $32.11 | $32.27 | $31.84 | $31.84 | $31.84 | 90,817 |
| 2022-03-30 | $32.27 | $32.45 | $32.08 | $32.15 | $32.15 | 31,705 |
| 2022-03-29 | $32.77 | $33.57 | $32.72 | $32.90 | $32.90 | 78,292 |
| 2022-03-28 | $32.35 | $32.74 | $32.25 | $32.53 | $32.53 | 470,040 |
| 2022-03-25 | $32.76 | $32.97 | $32.50 | $32.86 | $32.86 | 35,058 |
| 2022-03-24 | $33.28 | $33.81 | $33.28 | $33.55 | $33.55 | 17,898 |
| 2022-03-23 | $32.55 | $32.55 | $32.07 | $32.07 | $32.07 | 30,480 |
| 2022-03-22 | $31.97 | $32.07 | $31.92 | $31.99 | $31.99 | 80,479 |
| 2022-03-21 | $31.66 | $31.83 | $31.47 | $31.63 | $31.63 | 63,746 |
| 2022-03-18 | $31.38 | $31.69 | $31.37 | $31.63 | $31.63 | 63,746 |
| 2022-03-17 | $31.59 | $31.98 | $31.59 | $31.92 | $31.92 | 213,041 |
| 2022-03-16 | $31.10 | $31.20 | $30.42 | $31.14 | $31.14 | 384,944 |
| 2022-03-15 | $29.85 | $30.16 | $29.67 | $30.09 | $30.09 | 118,264 |
| 2022-03-14 | $28.87 | $29.06 | $28.65 | $28.79 | $28.79 | 86,122 |
| 2022-03-11 | $29.44 | $29.45 | $28.86 | $28.94 | $28.94 | 87,939 |
| 2022-03-10 | $30.15 | $30.20 | $29.88 | $30.00 | $30.00 | 139,254 |
| 2022-03-09 | $29.21 | $29.75 | $29.01 | $29.73 | $29.73 | 144,046 |
| 2022-03-08 | $28.58 | $29.13 | $28.37 | $28.66 | $28.66 | 210,999 |
| 2022-03-07 | $28.39 | $29.25 | $28.39 | $28.76 | $28.76 | 127,358 |
| 2022-03-04 | $31.00 | $31.31 | $30.99 | $31.22 | $31.22 | 69,448 |
| 2022-03-03 | $33.10 | $33.60 | $32.82 | $32.89 | $32.89 | 75,901 |
| 2022-03-02 | $33.27 | $33.45 | $33.18 | $33.37 | $33.37 | 64,342 |
| 2022-03-01 | $34.32 | $34.43 | $33.82 | $33.90 | $33.90 | 91,315 |
| 2022-02-28 | $36.03 | $36.03 | $34.86 | $34.95 | $34.95 | 132,623 |
| 2022-02-25 | $34.30 | $36.43 | $34.30 | $35.87 | $35.87 | 43,017 |
| 2022-02-24 | $34.55 | $35.13 | $34.30 | $35.03 | $35.03 | 42,621 |
| 2022-02-23 | $35.57 | $35.65 | $35.18 | $35.18 | $35.18 | 42,001 |
| 2022-02-22 | $36.74 | $36.74 | $35.58 | $35.81 | $35.81 | 41,202 |
| 2022-02-18 | $36.76 | $36.76 | $36.44 | $36.62 | $36.62 | 44,502 |
| 2022-02-17 | $37.48 | $37.48 | $36.47 | $36.47 | $36.47 | 19,187 |
| 2022-02-16 | $37.17 | $37.48 | $37.05 | $37.48 | $37.48 | 24,577 |
| 2022-02-15 | $37.20 | $37.25 | $36.67 | $37.25 | $37.25 | 41,383 |
| 2022-02-14 | $36.35 | $36.35 | $35.91 | $36.07 | $36.07 | 41,125 |
| 2022-02-11 | $36.56 | $36.84 | $36.02 | $36.32 | $36.32 | 18,146 |
| 2022-02-10 | $36.82 | $37.02 | $36.43 | $36.50 | $36.50 | 46,499 |
| 2022-02-09 | $37.90 | $38.12 | $37.90 | $38.12 | $38.12 | 36,315 |
| 2022-02-08 | $36.59 | $36.92 | $36.59 | $36.82 | $36.82 | 27,847 |
| 2022-02-07 | $36.49 | $37.05 | $36.45 | $36.72 | $36.72 | 28,771 |
| 2022-02-04 | $37.54 | $37.69 | $37.31 | $37.40 | $37.40 | 168,706 |
| 2022-02-03 | $37.51 | $38.05 | $37.48 | $37.48 | $37.48 | 19,412 |
| 2022-02-02 | $37.94 | $37.94 | $36.68 | $37.45 | $37.45 | 28,597 |
| 2022-02-01 | $37.45 | $37.45 | $37.12 | $37.32 | $37.32 | 52,873 |
| 2022-01-31 | $37.00 | $37.34 | $36.52 | $37.13 | $37.13 | 50,952 |
| 2022-01-28 | $36.87 | $36.87 | $35.58 | $36.25 | $36.25 | 101,625 |
| 2022-01-27 | $35.10 | $36.32 | $35.10 | $35.84 | $35.84 | 325,568 |
| 2022-01-26 | $37.29 | $37.56 | $36.78 | $36.89 | $36.89 | 55,386 |
| 2022-01-25 | $37.91 | $38.46 | $37.45 | $38.30 | $38.30 | 75,889 |
| 2022-01-24 | $37.27 | $38.89 | $37.27 | $38.25 | $38.25 | 51,747 |
| 2022-01-21 | $39.00 | $39.00 | $38.45 | $38.45 | $38.45 | 34,199 |
| 2022-01-20 | $39.98 | $40.50 | $39.88 | $39.88 | $39.88 | 25,078 |
| 2022-01-19 | $40.98 | $41.01 | $40.73 | $40.75 | $40.75 | 20,408 |
| 2022-01-18 | $42.01 | $42.21 | $41.93 | $42.12 | $42.12 | 66,874 |
| 2022-01-14 | $42.27 | $43.10 | $42.27 | $42.85 | $42.85 | 23,250 |
| 2022-01-13 | $43.69 | $43.69 | $42.85 | $42.89 | $42.89 | 16,307 |
| 2022-01-12 | $43.20 | $43.52 | $43.00 | $43.10 | $43.10 | 10,699 |
| 2022-01-11 | $43.52 | $44.09 | $43.45 | $44.04 | $44.04 | 20,809 |
| 2022-01-10 | $44.85 | $44.85 | $42.73 | $43.28 | $43.28 | 18,312 |
| 2022-01-07 | $43.29 | $43.50 | $43.06 | $43.42 | $43.42 | 30,565 |
| 2022-01-06 | $43.69 | $43.69 | $43.35 | $43.35 | $43.35 | 12,848 |
| 2022-01-05 | $43.52 | $43.83 | $43.04 | $43.04 | $43.04 | 20,612 |
| 2022-01-04 | $42.30 | $42.73 | $42.30 | $42.73 | $42.73 | 44,600 |
| 2022-01-03 | $42.67 | $42.67 | $41.38 | $41.67 | $41.67 | 27,085 |
| 2021-12-31 | $41.42 | $41.60 | $41.33 | $41.34 | $41.34 | 11,560 |
| 2021-12-30 | $41.66 | $41.66 | $41.38 | $41.42 | $41.42 | 16,083 |
| 2021-12-29 | $41.73 | $41.73 | $40.69 | $41.20 | $41.20 | 9,765 |
| 2021-12-28 | $41.95 | $41.95 | $41.25 | $41.36 | $41.36 | 23,618 |
| 2021-12-27 | $41.08 | $41.08 | $40.67 | $40.95 | $40.95 | 14,035 |
| 2021-12-23 | $40.03 | $40.36 | $40.03 | $40.35 | $40.35 | 25,682 |
| 2021-12-22 | $39.71 | $39.89 | $39.50 | $39.77 | $39.77 | 25,492 |
| 2021-12-21 | $40.07 | $40.27 | $39.58 | $40.08 | $40.08 | 42,779 |
| 2021-12-20 | $38.94 | $40.19 | $38.94 | $40.16 | $40.16 | 11,615 |
| 2021-12-17 | $40.75 | $41.14 | $40.75 | $40.95 | $40.95 | 10,446 |
| 2021-12-16 | $40.91 | $40.97 | $40.65 | $40.86 | $40.86 | 9,811 |
| 2021-12-15 | $39.88 | $40.23 | $39.53 | $40.10 | $40.10 | 34,196 |
| 2021-12-14 | $37.90 | $38.20 | $37.77 | $38.18 | $38.18 | 79,665 |
| 2021-12-13 | $39.24 | $39.24 | $37.94 | $38.10 | $38.10 | 27,811 |
| 2021-12-10 | $39.65 | $39.65 | $38.45 | $38.58 | $38.58 | 38,542 |
| 2021-12-09 | $38.50 | $38.69 | $37.98 | $37.98 | $37.98 | 7,990 |
| 2021-12-08 | $38.34 | $38.56 | $38.26 | $38.50 | $38.50 | 14,503 |
| 2021-12-07 | $38.53 | $38.87 | $38.53 | $38.87 | $38.87 | 33,938 |
| 2021-12-06 | $37.86 | $38.13 | $37.81 | $38.06 | $38.06 | 14,675 |
| 2021-12-03 | $38.18 | $38.24 | $37.84 | $38.04 | $38.04 | 8,140 |
| 2021-12-02 | $37.01 | $37.38 | $36.89 | $37.17 | $37.17 | 21,244 |
| 2021-12-01 | $37.53 | $37.82 | $36.90 | $36.98 | $36.98 | 24,592 |
| 2021-11-30 | $36.51 | $36.71 | $36.07 | $36.48 | $36.48 | 46,200 |
| 2021-11-29 | $36.63 | $37.67 | $36.63 | $37.50 | $37.50 | 18,321 |
| 2021-11-26 | $38.73 | $38.73 | $37.00 | $37.00 | $37.00 | 19,932 |
| 2021-11-24 | $38.20 | $38.44 | $38.18 | $38.44 | $38.44 | 9,437 |
| 2021-11-23 | $38.34 | $38.79 | $38.11 | $38.35 | $38.35 | 15,571 |
| 2021-11-22 | $39.56 | $39.56 | $38.31 | $38.33 | $38.33 | 15,940 |
| 2021-11-19 | $39.21 | $39.40 | $39.21 | $39.36 | $39.36 | 26,025 |
| 2021-11-18 | $38.78 | $38.78 | $38.62 | $38.73 | $38.73 | 60,522 |
| 2021-11-17 | $37.95 | $37.99 | $37.79 | $37.88 | $37.88 | 21,401 |
| 2021-11-16 | $38.15 | $38.15 | $37.73 | $37.73 | $37.73 | 18,564 |
| 2021-11-15 | $38.04 | $38.04 | $37.72 | $37.83 | $37.83 | 47,971 |
| 2021-11-12 | $37.81 | $37.81 | $37.54 | $37.62 | $37.62 | 14,548 |
| 2021-11-11 | $37.17 | $37.29 | $36.80 | $37.19 | $37.19 | 39,762 |
| 2021-11-10 | $37.55 | $37.55 | $36.14 | $36.14 | $36.14 | 15,859 |
| 2021-11-09 | $36.55 | $36.67 | $36.43 | $36.54 | $36.54 | 12,957 |
| 2021-11-08 | $36.72 | $36.79 | $36.70 | $36.79 | $36.79 | 15,534 |
| 2021-11-05 | $35.94 | $35.97 | $35.89 | $35.97 | $35.97 | 10,637 |
| 2021-11-04 | $36.40 | $36.51 | $36.35 | $36.51 | $36.51 | 20,190 |
| 2021-11-03 | $36.13 | $36.54 | $36.13 | $36.54 | $36.54 | 23,114 |
| 2021-11-02 | $37.26 | $37.26 | $36.14 | $36.60 | $36.60 | 21,167 |
| 2021-11-01 | $36.49 | $36.60 | $36.35 | $36.60 | $36.60 | 21,167 |
| 2021-10-29 | $36.09 | $36.19 | $35.85 | $36.19 | $36.19 | 10,700 |
| 2021-10-28 | $35.61 | $35.75 | $35.54 | $35.75 | $35.75 | 43,731 |
| 2021-10-27 | $34.91 | $35.41 | $34.91 | $35.07 | $35.07 | 11,961 |
| 2021-10-26 | $35.57 | $35.57 | $35.20 | $35.31 | $35.31 | 75,607 |
| 2021-10-25 | $34.56 | $35.13 | $34.56 | $34.85 | $34.85 | 18,834 |
| 2021-10-22 | $34.36 | $34.40 | $34.17 | $34.28 | $34.28 | 14,886 |
| 2021-10-21 | $33.92 | $34.60 | $33.92 | $34.13 | $34.13 | 19,225 |
| 2021-10-20 | $34.44 | $34.48 | $34.35 | $34.37 | $34.37 | 14,176 |
| 2021-10-19 | $34.71 | $34.85 | $34.65 | $34.75 | $34.75 | 30,663 |
| 2021-10-18 | $35.66 | $35.99 | $35.46 | $35.92 | $35.92 | 28,306 |
| 2021-10-15 | $34.65 | $34.91 | $34.63 | $34.79 | $34.79 | 16,820 |
| 2021-10-14 | $34.88 | $34.88 | $33.67 | $33.81 | $33.81 | 21,311 |
| 2021-10-13 | $33.40 | $33.58 | $33.40 | $33.47 | $33.47 | 27,700 |
| 2021-10-12 | $33.12 | $33.32 | $33.02 | $33.17 | $33.17 | 19,289 |
| 2021-10-11 | $33.67 | $33.67 | $33.20 | $33.20 | $33.20 | 31,797 |
| 2021-10-08 | $32.85 | $32.96 | $32.63 | $32.71 | $32.71 | 41,815 |
| 2021-10-07 | $32.67 | $32.96 | $32.40 | $32.76 | $32.76 | 23,837 |
| 2021-10-06 | $32.00 | $32.17 | $31.37 | $32.17 | $32.17 | 37,633 |
| 2021-10-05 | $32.18 | $32.74 | $32.18 | $32.74 | $32.74 | 33,143 |
| 2021-10-04 | $32.50 | $32.50 | $31.57 | $31.82 | $31.82 | 40,776 |
| 2021-10-01 | $32.84 | $33.04 | $32.51 | $33.04 | $33.04 | 38,541 |
| 2021-09-30 | $33.28 | $33.28 | $32.65 | $32.79 | $32.79 | 20,307 |
| 2021-09-29 | $33.79 | $34.14 | $33.79 | $34.03 | $34.03 | 18,215 |
| 2021-09-28 | $34.35 | $34.94 | $33.98 | $34.22 | $34.22 | 26,961 |
| 2021-09-27 | $35.29 | $35.51 | $34.90 | $34.94 | $34.58 | 19,302 |
| 2021-09-24 | $35.57 | $35.57 | $35.10 | $35.35 | $34.99 | 15,888 |
| 2021-09-23 | $34.68 | $35.45 | $34.68 | $35.36 | $35.00 | 20,692 |
| 2021-09-22 | $35.08 | $35.35 | $35.04 | $35.07 | $34.71 | 25,094 |
| 2021-09-21 | $35.65 | $35.72 | $35.42 | $35.59 | $35.23 | 16,546 |
| 2021-09-20 | $34.48 | $35.14 | $34.42 | $34.48 | $34.13 | 13,468 |
| 2021-09-17 | $35.52 | $35.70 | $35.37 | $35.41 | $35.05 | 30,500 |
| 2021-09-16 | $35.82 | $36.17 | $35.74 | $36.05 | $35.68 | 21,087 |
| 2021-09-15 | $35.85 | $36.18 | $35.80 | $36.02 | $35.65 | 11,897 |
| 2021-09-14 | $35.64 | $36.09 | $35.64 | $35.76 | $35.40 | 15,988 |
| 2021-09-13 | $36.01 | $36.01 | $35.51 | $35.67 | $35.31 | 15,622 |
| 2021-09-10 | $36.11 | $36.33 | $35.54 | $35.62 | $35.26 | 30,356 |
| 2021-09-09 | $36.42 | $36.43 | $36.26 | $36.33 | $35.96 | 14,521 |
| 2021-09-08 | $36.48 | $36.48 | $36.12 | $36.19 | $35.82 | 16,237 |
| 2021-09-07 | $36.92 | $36.92 | $36.52 | $36.74 | $36.37 | 25,988 |
| 2021-09-03 | $36.03 | $36.50 | $36.03 | $36.50 | $36.13 | 33,134 |
| 2021-09-02 | $36.48 | $36.48 | $35.46 | $35.57 | $35.21 | 28,297 |
| 2021-09-01 | $35.42 | $35.42 | $35.20 | $35.27 | $34.91 | 50,865 |
| 2021-08-31 | $35.09 | $35.09 | $34.88 | $34.94 | $34.58 | 27,933 |
| 2021-08-30 | $34.31 | $34.86 | $34.31 | $34.45 | $34.10 | 23,024 |
| 2021-08-27 | $34.40 | $34.54 | $34.21 | $34.53 | $34.17 | 18,032 |
| 2021-08-26 | $34.17 | $34.24 | $34.10 | $34.17 | $33.82 | 13,706 |
| 2021-08-25 | $33.62 | $35.01 | $33.62 | $34.12 | $33.77 | 26,536 |
| 2021-08-24 | $33.33 | $33.51 | $33.33 | $33.51 | $33.17 | 38,858 |
| 2021-08-23 | $32.71 | $32.90 | $32.71 | $32.82 | $32.49 | 30,861 |
| 2021-08-20 | $31.54 | $31.54 | $30.33 | $31.04 | $30.72 | 65,077 |
| 2021-08-19 | $33.52 | $33.59 | $33.35 | $33.57 | $33.23 | 31,869 |
| 2021-08-18 | $35.36 | $35.36 | $34.78 | $34.78 | $34.43 | 25,031 |
| 2021-08-17 | $35.59 | $35.59 | $35.07 | $35.44 | $35.08 | 24,414 |
| 2021-08-16 | $35.33 | $35.56 | $35.23 | $35.56 | $35.20 | 27,304 |
| 2021-08-13 | $35.47 | $35.62 | $35.47 | $35.53 | $35.17 | 17,295 |
| 2021-08-12 | $35.70 | $35.70 | $35.19 | $35.36 | $35.00 | 35,484 |
| 2021-08-11 | $35.76 | $35.79 | $35.69 | $35.79 | $35.43 | 7,472 |
| 2021-08-10 | $35.10 | $35.22 | $34.93 | $35.21 | $34.85 | 14,591 |
| 2021-08-09 | $35.75 | $35.75 | $35.36 | $35.43 | $35.07 | 9,253 |
| 2021-08-06 | $36.50 | $36.50 | $35.48 | $35.52 | $35.16 | 17,292 |
| 2021-08-05 | $35.12 | $35.17 | $35.11 | $35.15 | $34.79 | 7,576 |
| 2021-08-04 | $35.99 | $35.99 | $35.20 | $35.36 | $35.00 | 19,426 |
| 2021-08-03 | $35.31 | $35.58 | $35.17 | $35.50 | $35.14 | 13,681 |
| 2021-08-02 | $35.00 | $35.82 | $35.00 | $35.52 | $35.16 | 11,147 |
| 2021-07-30 | $34.15 | $34.49 | $34.05 | $34.23 | $33.88 | 13,642 |
| 2021-07-29 | $33.55 | $33.55 | $33.08 | $33.16 | $32.82 | 10,139 |
| 2021-07-28 | $32.65 | $33.17 | $32.65 | $33.10 | $32.76 | 23,901 |
| 2021-07-27 | $33.16 | $33.16 | $32.64 | $32.77 | $32.44 | 25,190 |
| 2021-07-26 | $33.36 | $33.42 | $32.83 | $33.33 | $32.99 | 46,823 |
| 2021-07-23 | $33.12 | $33.63 | $33.12 | $33.54 | $33.20 | 21,252 |
| 2021-07-22 | $33.08 | $33.55 | $33.08 | $33.26 | $32.92 | 94,830 |
| 2021-07-21 | $32.95 | $33.37 | $32.95 | $33.28 | $32.94 | 16,658 |
| 2021-07-20 | $31.85 | $32.86 | $31.85 | $32.75 | $32.42 | 33,849 |
| 2021-07-19 | $32.48 | $33.09 | $31.75 | $31.86 | $31.54 | 31,086 |
| 2021-07-16 | $33.36 | $33.36 | $32.94 | $32.98 | $32.64 | 13,884 |
| 2021-07-15 | $33.30 | $33.32 | $33.10 | $33.16 | $32.82 | 17,565 |
| 2021-07-14 | $33.91 | $33.91 | $33.52 | $33.70 | $33.36 | 7,707 |
| 2021-07-13 | $34.08 | $34.52 | $33.87 | $34.02 | $33.67 | 30,516 |
| 2021-07-12 | $34.47 | $34.47 | $33.99 | $34.19 | $33.84 | 20,383 |
| 2021-07-09 | $34.20 | $34.30 | $33.47 | $34.28 | $33.93 | 23,758 |
| 2021-07-08 | $33.23 | $33.23 | $32.89 | $33.04 | $32.70 | 34,031 |
| 2021-07-07 | $33.86 | $33.86 | $33.45 | $33.63 | $33.29 | 25,909 |
| 2021-07-06 | $34.17 | $34.69 | $33.85 | $34.14 | $33.79 | 19,656 |
| 2021-07-02 | $34.20 | $34.50 | $34.20 | $34.22 | $33.87 | 8,592 |
| 2021-07-01 | $34.00 | $34.17 | $33.91 | $34.17 | $33.82 | 30,174 |
| 2021-06-30 | $34.35 | $34.35 | $33.97 | $33.97 | $33.62 | 25,585 |
| 2021-06-29 | $34.77 | $34.80 | $34.63 | $34.63 | $34.27 | 103,232 |
| 2021-06-28 | $35.13 | $35.13 | $34.97 | $35.00 | $34.64 | 63,954 |
| 2021-06-25 | $34.51 | $35.53 | $34.51 | $35.18 | $34.82 | 20,317 |
| 2021-06-24 | $35.04 | $35.04 | $34.45 | $34.60 | $34.25 | 25,638 |
| 2021-06-23 | $35.13 | $35.13 | $34.52 | $34.59 | $34.23 | 13,260 |
| 2021-06-22 | $34.69 | $34.69 | $33.87 | $34.35 | $34.00 | 16,811 |
| 2021-06-21 | $33.36 | $34.17 | $33.36 | $34.09 | $33.74 | 35,676 |
| 2021-06-18 | $34.79 | $34.79 | $33.48 | $33.48 | $33.14 | 32,241 |
| 2021-06-17 | $35.50 | $35.57 | $35.40 | $35.57 | $35.21 | 27,298 |
| 2021-06-16 | $35.87 | $35.87 | $35.31 | $35.60 | $35.24 | 20,950 |
| 2021-06-15 | $35.59 | $35.59 | $35.20 | $35.22 | $34.86 | 6,817 |
| 2021-06-14 | $35.64 | $35.64 | $35.22 | $35.62 | $35.26 | 5,928 |
| 2021-06-11 | $35.33 | $35.35 | $35.18 | $35.35 | $34.99 | 8,958 |
| 2021-06-10 | $34.55 | $35.77 | $34.55 | $35.68 | $35.32 | 18,730 |
| 2021-06-09 | $35.56 | $35.68 | $35.48 | $35.48 | $35.12 | 14,399 |
| 2021-06-08 | $36.48 | $36.48 | $36.00 | $36.15 | $35.78 | 18,890 |
| 2021-06-07 | $36.36 | $36.36 | $35.94 | $36.02 | $35.65 | 7,002 |
| 2021-06-04 | $36.25 | $36.41 | $36.08 | $36.32 | $35.95 | 7,853 |
| 2021-06-03 | $35.48 | $35.69 | $35.44 | $35.69 | $35.33 | 43,436 |
| 2021-06-02 | $35.27 | $35.34 | $35.11 | $35.11 | $34.75 | 16,924 |
| 2021-06-01 | $35.40 | $35.40 | $34.96 | $34.99 | $34.63 | 37,225 |
| 2021-05-28 | $33.11 | $34.39 | $33.11 | $34.25 | $33.90 | 8,375 |
| 2021-05-27 | $33.84 | $33.84 | $33.62 | $33.71 | $33.37 | 17,423 |
| 2021-05-26 | $34.22 | $34.22 | $33.60 | $33.69 | $33.35 | 11,762 |
| 2021-05-25 | $33.63 | $34.08 | $33.53 | $33.59 | $33.25 | 24,820 |
| 2021-05-24 | $34.10 | $34.17 | $33.93 | $34.12 | $33.77 | 7,973 |
| 2021-05-21 | $33.97 | $33.98 | $33.76 | $33.86 | $33.52 | 17,267 |
| 2021-05-20 | $33.00 | $33.47 | $33.00 | $33.39 | $33.05 | 12,962 |
| 2021-05-19 | $32.75 | $33.04 | $32.63 | $32.71 | $32.38 | 16,137 |
| 2021-05-18 | $34.26 | $34.26 | $33.41 | $33.61 | $33.27 | 23,327 |
| 2021-05-17 | $32.80 | $32.80 | $32.50 | $32.71 | $32.37 | 15,048 |
| 2021-05-14 | $32.58 | $32.96 | $32.58 | $32.91 | $32.57 | 24,851 |
| 2021-05-13 | $32.56 | $32.90 | $32.49 | $32.87 | $32.54 | 24,197 |
| 2021-05-12 | $32.61 | $32.61 | $31.53 | $31.88 | $31.56 | 35,317 |
| 2021-05-11 | $31.46 | $32.88 | $31.46 | $32.51 | $32.18 | 23,565 |
| 2021-05-10 | $33.44 | $33.46 | $33.23 | $33.30 | $32.96 | 14,869 |
| 2021-05-07 | $32.55 | $32.90 | $32.55 | $32.75 | $32.42 | 8,725 |
| 2021-05-06 | $33.02 | $33.02 | $32.60 | $32.96 | $32.62 | 34,417 |
| 2021-05-05 | $32.82 | $32.94 | $32.44 | $32.65 | $32.32 | 14,746 |
| 2021-05-04 | $32.12 | $32.43 | $31.96 | $32.43 | $32.10 | 15,164 |
| 2021-05-03 | $33.47 | $33.47 | $32.40 | $32.78 | $32.45 | 22,079 |
| 2021-04-30 | $31.95 | $32.65 | $31.95 | $32.31 | $31.98 | 14,320 |
| 2021-04-29 | $33.73 | $33.73 | $32.99 | $33.68 | $33.34 | 7,246 |
| 2021-04-28 | $33.50 | $34.43 | $33.09 | $33.13 | $32.79 | 17,330 |
| 2021-04-27 | $31.40 | $32.11 | $31.40 | $31.53 | $31.21 | 13,384 |
| 2021-04-26 | $32.30 | $32.32 | $32.13 | $32.26 | $31.93 | 32,551 |
| 2021-04-23 | $32.31 | $32.54 | $32.25 | $32.41 | $32.08 | 32,401 |
| 2021-04-22 | $32.79 | $32.79 | $32.14 | $32.25 | $31.92 | 28,198 |
| 2021-04-21 | $31.92 | $32.33 | $31.64 | $32.33 | $32.00 | 24,875 |
| 2021-04-20 | $32.65 | $32.65 | $32.06 | $32.24 | $31.91 | 22,493 |
| 2021-04-19 | $33.47 | $33.53 | $32.97 | $33.02 | $32.68 | 42,241 |
| 2021-04-16 | $33.12 | $33.12 | $33.02 | $33.06 | $32.72 | 11,091 |
| 2021-04-15 | $33.21 | $33.44 | $33.21 | $33.34 | $33.00 | 8,194 |
| 2021-04-14 | $32.48 | $32.52 | $32.40 | $32.44 | $32.11 | 6,617 |
| 2021-04-13 | $32.86 | $33.08 | $32.75 | $33.08 | $32.74 | 11,165 |
| 2021-04-12 | $32.57 | $32.62 | $32.40 | $32.62 | $32.29 | 18,263 |
| 2021-04-09 | $32.40 | $32.62 | $32.34 | $32.57 | $32.23 | 14,298 |
| 2021-04-08 | $33.75 | $33.75 | $32.58 | $32.70 | $32.37 | 12,932 |
| 2021-04-07 | $32.86 | $32.92 | $32.60 | $32.76 | $32.43 | 9,406 |
| 2021-04-06 | $32.61 | $33.20 | $32.15 | $32.36 | $32.03 | 522,742 |
| 2021-04-05 | $33.44 | $33.64 | $33.35 | $33.64 | $33.30 | 18,153 |
| 2021-04-01 | $32.07 | $32.41 | $31.81 | $32.41 | $32.08 | 14,937 |
| 2021-03-31 | $32.51 | $33.74 | $32.51 | $33.35 | $33.01 | 8,178 |
| 2021-03-30 | $33.33 | $33.33 | $32.96 | $32.99 | $32.65 | 18,246 |
| 2021-03-29 | $32.96 | $33.81 | $32.80 | $32.94 | $32.60 | 13,799 |
| 2021-03-26 | $34.21 | $34.30 | $33.32 | $33.80 | $33.46 | 19,998 |
| 2021-03-25 | $33.68 | $33.68 | $32.46 | $33.30 | $32.96 | 18,549 |
| 2021-03-24 | $33.02 | $33.11 | $32.82 | $32.85 | $32.52 | 14,994 |
| 2021-03-23 | $33.50 | $33.72 | $33.10 | $33.14 | $32.80 | 23,505 |
| 2021-03-22 | $33.84 | $34.32 | $33.69 | $33.93 | $33.58 | 13,635 |
| 2021-03-19 | $35.10 | $35.27 | $34.66 | $35.19 | $34.83 | 11,195 |
| 2021-03-18 | $35.09 | $35.60 | $35.09 | $35.12 | $34.76 | 23,043 |
| 2021-03-17 | $34.85 | $34.85 | $34.11 | $34.68 | $34.33 | 22,183 |
| 2021-03-16 | $34.10 | $34.30 | $33.58 | $33.78 | $33.44 | 53,717 |
| 2021-03-15 | $34.30 | $34.30 | $33.49 | $33.77 | $33.43 | 34,069 |
| 2021-03-12 | $33.30 | $33.30 | $32.97 | $33.30 | $32.96 | 7,572 |
| 2021-03-11 | $32.79 | $32.92 | $32.71 | $32.90 | $32.57 | 32,114 |
| 2021-03-10 | $32.00 | $32.82 | $32.00 | $32.66 | $32.32 | 9,181 |
| 2021-03-09 | $31.86 | $32.00 | $31.55 | $31.91 | $31.59 | 54,536 |
| 2021-03-08 | $31.79 | $31.79 | $30.96 | $31.12 | $30.80 | 127,724 |
| 2021-03-05 | $31.75 | $31.76 | $31.16 | $31.66 | $31.34 | 13,061 |
| 2021-03-04 | $32.08 | $32.16 | $31.50 | $31.77 | $31.44 | 18,383 |
| 2021-03-03 | $32.02 | $32.02 | $31.43 | $31.43 | $31.11 | 10,367 |
| 2021-03-02 | $31.92 | $31.92 | $31.04 | $31.10 | $30.78 | 14,181 |
| 2021-03-01 | $31.26 | $31.34 | $30.86 | $31.30 | $30.98 | 13,893 |
| 2021-02-26 | $30.55 | $30.62 | $30.20 | $30.51 | $30.20 | 27,878 |
| 2021-02-25 | $31.44 | $31.58 | $30.67 | $30.99 | $30.67 | 9,462 |
| 2021-02-24 | $30.33 | $30.99 | $30.33 | $30.99 | $30.67 | 9,462 |
| 2021-02-23 | $31.70 | $31.75 | $31.02 | $31.70 | $31.38 | 10,767 |
| 2021-02-22 | $30.58 | $31.81 | $30.58 | $31.75 | $31.43 | 25,253 |
| 2021-02-19 | $32.47 | $32.47 | $31.46 | $31.54 | $31.22 | 12,334 |
| 2021-02-18 | $31.64 | $31.78 | $31.33 | $31.60 | $31.28 | 15,629 |
| 2021-02-17 | $32.74 | $32.74 | $31.78 | $32.06 | $31.73 | 20,062 |
| 2021-02-16 | $33.71 | $33.71 | $32.60 | $32.76 | $32.43 | 16,692 |
| 2021-02-12 | $33.00 | $33.46 | $33.00 | $33.46 | $33.12 | 29,086 |
| 2021-02-11 | $32.81 | $32.81 | $32.20 | $32.38 | $32.05 | 11,688 |
| 2021-02-10 | $32.79 | $32.79 | $31.99 | $32.24 | $31.91 | 17,648 |
| 2021-02-09 | $32.03 | $32.84 | $32.03 | $32.24 | $31.91 | 17,648 |
| 2021-02-08 | $32.29 | $32.85 | $31.69 | $31.79 | $31.47 | 11,689 |
| 2021-02-05 | $32.91 | $32.91 | $31.67 | $32.29 | $31.96 | 21,552 |
| 2021-02-04 | $31.99 | $32.20 | $31.99 | $32.20 | $31.87 | 16,548 |
| 2021-02-03 | $31.24 | $31.59 | $31.24 | $31.31 | $30.99 | 9,700 |
| 2021-02-02 | $29.35 | $30.74 | $29.35 | $30.11 | $29.80 | 10,278 |
| 2021-02-01 | $28.21 | $28.44 | $28.21 | $28.36 | $28.07 | 13,760 |
| 2021-01-29 | $28.77 | $28.77 | $27.69 | $27.98 | $27.70 | 12,715 |
| 2021-01-28 | $28.36 | $28.71 | $28.28 | $28.68 | $28.39 | 11,422 |
| 2021-01-27 | $29.40 | $29.40 | $28.20 | $28.31 | $28.02 | 13,405 |
| 2021-01-26 | $28.12 | $29.86 | $28.12 | $29.07 | $28.77 | 12,374 |
| 2021-01-25 | $29.15 | $29.15 | $28.57 | $28.80 | $28.51 | 20,351 |
| 2021-01-22 | $29.73 | $29.73 | $28.87 | $29.19 | $28.89 | 11,885 |
| 2021-01-21 | $29.94 | $29.94 | $29.27 | $29.79 | $29.49 | 88,258 |
| 2021-01-20 | $29.71 | $29.71 | $28.83 | $29.20 | $28.90 | 16,853 |
| 2021-01-19 | $27.71 | $28.78 | $27.71 | $28.78 | $28.49 | 13,933 |
| 2021-01-15 | $27.69 | $27.70 | $27.45 | $27.58 | $27.30 | 30,782 |
| 2021-01-14 | $28.89 | $28.89 | $28.43 | $28.76 | $28.47 | 29,798 |
| 2021-01-13 | $30.06 | $30.06 | $28.91 | $29.03 | $28.73 | 21,242 |
| 2021-01-12 | $29.21 | $29.27 | $28.87 | $29.27 | $28.97 | 12,409 |
| 2021-01-11 | $29.97 | $29.97 | $29.45 | $29.75 | $29.45 | 18,459 |
| 2021-01-08 | $29.74 | $30.04 | $29.74 | $30.04 | $29.73 | 16,506 |
| 2021-01-07 | $29.72 | $29.72 | $29.45 | $29.56 | $29.26 | 11,911 |
| 2021-01-06 | $28.79 | $29.87 | $28.77 | $29.65 | $29.35 | 17,298 |
| 2021-01-05 | $29.19 | $29.67 | $29.00 | $29.47 | $29.17 | 10,951 |
| 2021-01-04 | $30.00 | $30.00 | $29.47 | $29.50 | $29.20 | 15,584 |
| 2020-12-31 | $29.61 | $30.00 | $29.61 | $29.88 | $29.58 | 10,731 |
| 2020-12-30 | $29.79 | $29.99 | $29.62 | $29.62 | $29.32 | 22,036 |
| 2020-12-29 | $30.00 | $30.00 | $29.56 | $29.59 | $29.29 | 11,835 |
| 2020-12-28 | $28.90 | $29.54 | $28.23 | $29.32 | $29.02 | 22,105 |
| 2020-12-24 | $28.53 | $28.71 | $28.30 | $28.44 | $28.15 | 7,457 |
| 2020-12-23 | $28.50 | $28.50 | $28.22 | $28.42 | $28.13 | 34,084 |
| 2020-12-22 | $29.06 | $29.06 | $28.06 | $28.21 | $27.92 | 25,016 |
| 2020-12-21 | $28.76 | $28.76 | $27.86 | $27.86 | $27.58 | 37,894 |
| 2020-12-18 | $28.88 | $29.00 | $28.73 | $29.00 | $28.70 | 24,683 |
| 2020-12-17 | $28.62 | $28.62 | $28.47 | $28.53 | $28.23 | 39,338 |
| 2020-12-16 | $28.98 | $28.98 | $28.08 | $28.26 | $27.97 | 37,866 |
| 2020-12-15 | $27.97 | $28.46 | $27.97 | $28.31 | $28.02 | 21,856 |
| 2020-12-14 | $27.80 | $28.51 | $27.55 | $27.80 | $27.52 | 27,145 |
| 2020-12-11 | $28.35 | $28.35 | $26.79 | $27.72 | $27.44 | 36,725 |
| 2020-12-10 | $27.90 | $27.90 | $27.08 | $27.38 | $27.10 | 44,876 |
| 2020-12-09 | $28.57 | $28.96 | $27.79 | $27.95 | $27.67 | 14,324 |
| 2020-12-08 | $27.44 | $27.62 | $27.09 | $27.57 | $27.29 | 19,079 |
| 2020-12-07 | $28.28 | $28.28 | $27.56 | $28.00 | $27.71 | 10,816 |
| 2020-12-04 | $27.52 | $27.66 | $27.47 | $27.66 | $27.38 | 31,251 |
| 2020-12-03 | $24.76 | $25.64 | $24.76 | $25.43 | $25.17 | 140,477 |
| 2020-12-02 | $23.78 | $24.60 | $23.78 | $24.49 | $24.24 | 9,447 |
| 2020-12-01 | $24.27 | $24.58 | $24.27 | $24.40 | $24.15 | 8,872 |
| 2020-11-30 | $23.79 | $23.96 | $23.48 | $23.65 | $23.41 | 13,550 |
| 2020-11-27 | $24.81 | $25.32 | $24.62 | $24.75 | $24.50 | 9,456 |
| 2020-11-25 | $25.31 | $25.31 | $24.85 | $25.01 | $24.76 | 9,815 |
| 2020-11-24 | $24.84 | $25.33 | $24.33 | $25.32 | $25.06 | 5,818 |
| 2020-11-23 | $25.00 | $25.34 | $25.00 | $25.08 | $24.82 | 11,431 |
| 2020-11-20 | $24.10 | $25.21 | $24.10 | $25.00 | $24.74 | 11,330 |
| 2020-11-19 | $24.95 | $25.02 | $24.24 | $24.91 | $24.66 | 11,613 |
| 2020-11-18 | $25.32 | $25.32 | $25.00 | $25.00 | $24.75 | 15,706 |
| 2020-11-17 | $25.35 | $25.85 | $25.31 | $25.34 | $25.08 | 19,136 |
| 2020-11-16 | $25.45 | $25.45 | $25.25 | $25.38 | $25.12 | 6,692 |
| 2020-11-13 | $24.61 | $24.88 | $24.06 | $24.77 | $24.52 | 21,894 |
| 2020-11-12 | $24.75 | $24.75 | $24.18 | $24.35 | $24.10 | 24,646 |
| 2020-11-11 | $24.88 | $24.95 | $24.53 | $24.74 | $24.48 | 6,171 |
| 2020-11-10 | $24.47 | $24.77 | $24.47 | $24.67 | $24.42 | 17,231 |
| 2020-11-09 | $24.67 | $24.94 | $24.62 | $24.71 | $24.46 | 7,086 |
| 2020-11-06 | $23.40 | $23.68 | $23.36 | $23.68 | $23.44 | 6,528 |
| 2020-11-05 | $23.70 | $23.80 | $23.53 | $23.61 | $23.37 | 8,210 |
| 2020-11-04 | $24.10 | $24.10 | $23.44 | $23.52 | $23.28 | 8,611 |
| 2020-11-03 | $23.81 | $24.20 | $23.81 | $24.20 | $23.95 | 14,004 |
| 2020-11-02 | $23.68 | $23.93 | $23.45 | $23.57 | $23.33 | 10,068 |
| 2020-10-30 | $23.17 | $23.34 | $23.15 | $23.34 | $23.10 | 11,348 |
| 2020-10-29 | $23.73 | $24.03 | $23.48 | $23.98 | $23.74 | 15,872 |
| 2020-10-28 | $22.48 | $23.75 | $22.48 | $22.95 | $22.71 | 24,272 |
| 2020-10-27 | $23.23 | $23.28 | $23.00 | $23.00 | $22.77 | 26,378 |
| 2020-10-26 | $23.47 | $23.54 | $23.31 | $23.39 | $23.15 | 35,680 |
| 2020-10-23 | $23.05 | $23.66 | $23.05 | $23.48 | $23.24 | 38,055 |
| 2020-10-22 | $23.49 | $23.49 | $23.31 | $23.40 | $23.16 | 15,448 |
| 2020-10-21 | $23.27 | $23.27 | $22.93 | $23.20 | $22.96 | 6,882 |
| 2020-10-20 | $22.97 | $23.04 | $22.85 | $23.01 | $22.78 | 10,338 |
| 2020-10-19 | $23.09 | $23.09 | $22.88 | $22.93 | $22.69 | 18,924 |
| 2020-10-16 | $22.86 | $23.20 | $22.86 | $23.10 | $22.86 | 20,354 |
| 2020-10-15 | $22.61 | $22.73 | $22.58 | $22.73 | $22.50 | 5,918 |
| 2020-10-14 | $22.76 | $22.82 | $22.65 | $22.75 | $22.51 | 7,722 |
| 2020-10-13 | $22.74 | $22.84 | $22.68 | $22.71 | $22.48 | 7,792 |
| 2020-10-12 | $22.93 | $23.07 | $22.92 | $23.07 | $22.84 | 3,170 |
| 2020-10-09 | $22.26 | $23.01 | $22.26 | $23.01 | $22.78 | 6,347 |
| 2020-10-08 | $23.21 | $23.30 | $22.95 | $22.95 | $22.72 | 10,469 |
| 2020-10-07 | $22.83 | $22.91 | $22.81 | $22.91 | $22.68 | 6,891 |
| 2020-10-06 | $22.05 | $22.67 | $22.05 | $22.49 | $22.26 | 30,538 |
| 2020-10-05 | $22.59 | $22.69 | $22.59 | $22.67 | $22.44 | 7,038 |
| 2020-10-02 | $22.25 | $22.34 | $22.24 | $22.33 | $22.10 | 8,148 |
| 2020-10-01 | $21.82 | $21.89 | $21.76 | $21.76 | $21.54 | 8,380 |
| 2020-09-30 | $21.89 | $21.94 | $21.85 | $21.94 | $21.72 | 90,086 |
| 2020-09-29 | $21.88 | $21.88 | $21.79 | $21.83 | $21.61 | 8,021 |
| 2020-09-28 | $21.55 | $21.86 | $21.36 | $21.37 | $21.15 | 5,207 |
| 2020-09-25 | $21.18 | $21.40 | $21.15 | $21.34 | $21.13 | 9,402 |
| 2020-09-24 | $21.34 | $21.38 | $21.27 | $21.35 | $21.13 | 29,676 |
| 2020-09-23 | $21.80 | $21.80 | $21.55 | $21.67 | $21.45 | 5,610 |
| 2020-09-22 | $21.90 | $21.90 | $21.38 | $21.90 | $21.68 | 11,298 |
| 2020-09-21 | $21.16 | $21.64 | $21.16 | $21.64 | $21.42 | 72,183 |
| 2020-09-18 | $21.62 | $21.97 | $21.62 | $21.87 | $21.65 | 6,422 |
| 2020-09-17 | $21.60 | $21.62 | $21.50 | $21.62 | $21.40 | 122,716 |
| 2020-09-16 | $21.99 | $22.01 | $21.83 | $21.99 | $21.77 | 11,747 |
| 2020-09-15 | $21.76 | $21.84 | $21.72 | $21.82 | $21.60 | 25,924 |
| 2020-09-14 | $21.79 | $21.79 | $21.39 | $21.44 | $21.22 | 33,002 |
| 2020-09-11 | $20.95 | $21.27 | $20.95 | $21.27 | $21.05 | 8,462 |
| 2020-09-10 | $21.33 | $21.38 | $21.09 | $21.12 | $20.90 | 8,416 |
| 2020-09-09 | $21.15 | $21.34 | $21.15 | $21.32 | $21.10 | 38,105 |
| 2020-09-08 | $20.93 | $21.05 | $20.86 | $20.86 | $20.65 | 20,973 |
| 2020-09-04 | $20.69 | $21.01 | $20.50 | $20.97 | $20.76 | 17,817 |
| 2020-09-03 | $20.42 | $20.92 | $20.26 | $20.27 | $20.06 | 10,837 |
| 2020-09-02 | $20.58 | $20.91 | $20.53 | $20.87 | $20.66 | 13,309 |
| 2020-09-01 | $20.75 | $20.82 | $20.72 | $20.78 | $20.57 | 18,860 |
| 2020-08-31 | $20.95 | $21.00 | $20.90 | $20.96 | $20.75 | 9,108 |
| 2020-08-28 | $20.79 | $20.79 | $20.59 | $20.73 | $20.52 | 13,073 |
| 2020-08-27 | $20.53 | $20.54 | $20.33 | $20.39 | $20.18 | 12,138 |
| 2020-08-26 | $20.39 | $20.51 | $20.34 | $20.50 | $20.29 | 15,129 |
| 2020-08-25 | $20.37 | $20.43 | $20.24 | $20.39 | $20.18 | 10,379 |
| 2020-08-24 | $20.33 | $20.38 | $20.19 | $20.31 | $20.10 | 6,840 |
| 2020-08-21 | $20.31 | $20.32 | $20.06 | $20.18 | $19.97 | 15,576 |
| 2020-08-20 | $19.96 | $20.27 | $19.80 | $20.23 | $20.02 | 14,473 |
| 2020-08-19 | $20.14 | $20.15 | $19.95 | $19.95 | $19.75 | 11,015 |
| 2020-08-18 | $20.36 | $20.37 | $20.09 | $20.24 | $20.04 | 22,300 |
| 2020-08-17 | $20.48 | $20.62 | $20.48 | $20.58 | $20.37 | 3,970 |
| 2020-08-14 | $20.10 | $20.48 | $20.10 | $20.44 | $20.23 | 5,872 |
| 2020-08-13 | $21.14 | $21.14 | $20.81 | $20.90 | $20.69 | 42,733 |
| 2020-08-12 | $20.95 | $21.21 | $20.95 | $21.21 | $20.99 | 11,967 |
| 2020-08-11 | $20.32 | $20.56 | $20.26 | $20.29 | $20.08 | 74,042 |
| 2020-08-10 | $19.64 | $19.64 | $19.40 | $19.49 | $19.29 | 12,811 |
| 2020-08-07 | $19.41 | $19.47 | $19.34 | $19.47 | $19.27 | 9,393 |
| 2020-08-06 | $19.20 | $19.30 | $19.13 | $19.27 | $19.07 | 18,295 |
| 2020-08-05 | $19.05 | $19.08 | $18.88 | $18.88 | $18.69 | 20,938 |
| 2020-08-04 | $18.45 | $18.54 | $18.33 | $18.54 | $18.35 | 60,804 |
| 2020-08-03 | $18.04 | $18.35 | $18.03 | $18.20 | $18.01 | 12,889 |
| 2020-07-31 | $18.44 | $18.50 | $18.36 | $18.40 | $18.22 | 18,325 |
| 2020-07-30 | $19.01 | $19.22 | $19.01 | $19.22 | $19.02 | 77,922 |
| 2020-07-29 | $19.33 | $19.47 | $19.33 | $19.40 | $19.20 | 438,005 |
| 2020-07-28 | $19.61 | $19.68 | $19.53 | $19.53 | $19.33 | 294,895 |
| 2020-07-27 | $19.65 | $19.67 | $19.57 | $19.57 | $19.37 | 224,228 |
| 2020-07-24 | $18.65 | $19.00 | $18.65 | $19.00 | $18.81 | 15,381 |
| 2020-07-23 | $19.11 | $19.19 | $18.94 | $18.97 | $18.78 | 6,908 |
| 2020-07-22 | $19.21 | $19.21 | $19.13 | $19.14 | $18.95 | 4,925 |
| 2020-07-21 | $19.46 | $19.47 | $19.21 | $19.22 | $19.02 | 275,027 |
| 2020-07-20 | $19.50 | $19.50 | $19.28 | $19.37 | $19.17 | 176,744 |
| 2020-07-17 | $19.67 | $19.67 | $19.33 | $19.55 | $19.35 | 19,064 |
| 2020-07-16 | $19.61 | $19.66 | $19.54 | $19.61 | $19.41 | 14,222 |
| 2020-07-15 | $20.07 | $20.08 | $19.83 | $19.87 | $19.67 | 5,770 |
| 2020-07-14 | $19.91 | $19.91 | $19.60 | $19.81 | $19.61 | 12,054 |
| 2020-07-13 | $20.01 | $20.02 | $19.70 | $19.74 | $19.54 | 13,877 |
| 2020-07-10 | $19.24 | $19.37 | $18.92 | $19.37 | $19.17 | 8,201 |
| 2020-07-09 | $19.02 | $19.21 | $18.97 | $19.05 | $18.86 | 12,326 |
| 2020-07-08 | $19.41 | $19.42 | $19.22 | $19.31 | $19.11 | 6,392 |
| 2020-07-07 | $20.13 | $20.13 | $19.51 | $19.51 | $19.31 | 34,819 |
| 2020-07-06 | $19.84 | $19.95 | $19.84 | $19.95 | $19.75 | 8,951 |
| 2020-07-02 | $19.18 | $19.75 | $19.18 | $19.66 | $19.46 | 7,173 |
| 2020-07-01 | $20.02 | $20.02 | $19.17 | $19.27 | $19.07 | 29,659 |
| 2020-06-30 | $19.21 | $19.51 | $19.21 | $19.46 | $19.26 | 51,684 |
| 2020-06-29 | $19.43 | $19.55 | $19.43 | $19.55 | $19.35 | 4,138 |
| 2020-06-26 | $19.89 | $19.89 | $19.62 | $19.64 | $19.44 | 21,166 |
| 2020-06-25 | $19.11 | $19.24 | $19.11 | $19.23 | $19.03 | 5,933 |
| 2020-06-24 | $19.43 | $19.47 | $19.33 | $19.40 | $19.20 | 4,715 |
| 2020-06-23 | $19.70 | $19.70 | $19.43 | $19.43 | $19.23 | 19,062 |
| 2020-06-22 | $18.68 | $18.84 | $18.68 | $18.81 | $18.62 | 15,928 |
| 2020-06-19 | $18.60 | $18.75 | $18.46 | $18.63 | $18.44 | 6,438 |
| 2020-06-18 | $18.94 | $19.05 | $18.94 | $19.02 | $18.83 | 30,167 |
| 2020-06-17 | $18.90 | $19.26 | $18.90 | $19.09 | $18.90 | 20,754 |
| 2020-06-16 | $18.75 | $19.42 | $18.75 | $18.97 | $18.78 | 41,593 |
| 2020-06-15 | $18.33 | $18.53 | $18.15 | $18.48 | $18.29 | 18,343 |
| 2020-06-12 | $18.76 | $18.92 | $18.39 | $18.65 | $18.46 | 20,461 |
| 2020-06-11 | $18.78 | $18.78 | $18.15 | $18.15 | $17.97 | 11,847 |
| 2020-06-10 | $19.71 | $19.71 | $19.38 | $19.56 | $19.36 | 9,459 |
| 2020-06-09 | $20.14 | $20.14 | $19.31 | $19.61 | $19.41 | 12,253 |
| 2020-06-08 | $19.99 | $20.12 | $19.91 | $20.05 | $19.85 | 18,700 |
| 2020-06-05 | $20.26 | $20.26 | $19.81 | $19.85 | $19.65 | 164,425 |
| 2020-06-04 | $19.81 | $19.85 | $19.65 | $19.74 | $19.54 | 15,943 |
| 2020-06-03 | $19.59 | $19.83 | $19.59 | $19.71 | $19.51 | 44,864 |
| 2020-06-02 | $19.46 | $19.65 | $19.45 | $19.51 | $19.31 | 33,957 |
| 2020-06-01 | $19.00 | $19.17 | $19.00 | $19.17 | $18.97 | 15,277 |
| 2020-05-29 | $19.27 | $19.27 | $18.96 | $19.20 | $19.00 | 13,250 |
| 2020-05-28 | $19.50 | $19.64 | $19.50 | $19.50 | $19.30 | 9,919 |
| 2020-05-27 | $19.02 | $19.14 | $18.81 | $18.95 | $18.76 | 30,135 |
| 2020-05-26 | $18.80 | $18.81 | $18.53 | $18.53 | $18.34 | 38,183 |
| 2020-05-22 | $17.87 | $17.87 | $17.68 | $17.73 | $17.55 | 14,436 |
| 2020-05-21 | $17.93 | $18.13 | $17.79 | $17.92 | $17.74 | 24,127 |
| 2020-05-20 | $18.19 | $18.20 | $18.00 | $18.03 | $17.85 | 61,995 |
| 2020-05-19 | $18.02 | $18.02 | $17.75 | $17.75 | $17.57 | 115,873 |
| 2020-05-18 | $18.17 | $18.17 | $17.48 | $17.95 | $17.77 | 42,792 |
| 2020-05-15 | $17.40 | $17.44 | $17.20 | $17.30 | $17.12 | 32,109 |
| 2020-05-14 | $17.12 | $17.12 | $16.71 | $17.11 | $16.94 | 35,200 |
| 2020-05-13 | $17.45 | $17.62 | $17.24 | $17.35 | $17.17 | 34,392 |
| 2020-05-12 | $17.64 | $17.88 | $17.40 | $17.47 | $17.29 | 59,987 |
| 2020-05-11 | $17.98 | $18.04 | $17.82 | $17.98 | $17.80 | 62,717 |
| 2020-05-08 | $17.38 | $17.38 | $17.05 | $17.13 | $16.96 | 35,651 |
| 2020-05-07 | $17.00 | $17.00 | $16.62 | $16.67 | $16.50 | 85,024 |
| 2020-05-06 | $16.39 | $16.44 | $16.26 | $16.26 | $16.09 | 91,183 |
| 2020-05-05 | $16.40 | $16.42 | $16.23 | $16.29 | $16.12 | 122,910 |
| 2020-05-04 | $16.00 | $16.20 | $15.82 | $15.98 | $15.82 | 88,696 |
| 2020-05-01 | $16.32 | $16.57 | $16.03 | $16.15 | $15.99 | 2,400,158 |
| 2020-04-30 | $17.41 | $17.90 | $17.36 | $17.44 | $17.26 | 693,985 |
| 2020-04-29 | $17.05 | $17.23 | $16.86 | $17.18 | $17.01 | 37,751 |
| 2020-04-28 | $16.95 | $17.11 | $16.73 | $16.73 | $16.56 | 1,209,886 |
| 2020-04-27 | $17.02 | $17.09 | $16.93 | $17.00 | $16.83 | 118,463 |
| 2020-04-24 | $17.25 | $17.34 | $17.03 | $17.07 | $16.90 | 92,897 |
| 2020-04-23 | $17.15 | $17.83 | $17.15 | $17.57 | $17.39 | 118,609 |
| 2020-04-22 | $17.22 | $17.22 | $16.67 | $17.11 | $16.94 | 67,171 |
| 2020-04-21 | $16.61 | $17.17 | $16.61 | $16.90 | $16.73 | 98,551 |
| 2020-04-20 | $16.97 | $17.54 | $16.78 | $17.04 | $16.87 | 150,042 |
| 2020-04-17 | $17.59 | $17.60 | $17.03 | $17.30 | $17.12 | 85,386 |
| 2020-04-16 | $16.23 | $17.05 | $16.23 | $16.77 | $16.60 | 77,369 |
| 2020-04-15 | $17.13 | $17.42 | $16.85 | $17.22 | $17.04 | 116,497 |
| 2020-04-14 | $17.63 | $17.67 | $17.08 | $17.49 | $17.31 | 320,799 |
| 2020-04-13 | $18.09 | $18.09 | $16.77 | $17.18 | $17.01 | 114,269 |
| 2020-04-09 | $17.21 | $17.56 | $16.94 | $17.29 | $17.11 | 124,991 |
| 2020-04-08 | $17.00 | $17.40 | $16.53 | $16.92 | $16.75 | 174,864 |
| 2020-04-07 | $16.80 | $17.75 | $16.78 | $16.78 | $16.61 | 197,359 |
| 2020-04-06 | $15.76 | $16.42 | $15.65 | $16.26 | $16.09 | 508,020 |
| 2020-04-03 | $14.96 | $15.39 | $14.68 | $14.92 | $14.77 | 509,112 |
| 2020-04-02 | $15.93 | $15.94 | $14.85 | $15.42 | $15.26 | 175,944 |
| 2020-04-01 | $16.20 | $16.20 | $15.18 | $15.50 | $15.34 | 600,308 |
| 2020-03-31 | $15.13 | $16.96 | $15.13 | $15.86 | $15.70 | 118,708 |
| 2020-03-30 | $16.40 | $16.74 | $16.40 | $16.73 | $16.56 | 130,033 |
| 2020-03-27 | $16.92 | $17.43 | $16.22 | $16.35 | $16.18 | 82,779 |
| 2020-03-26 | $16.04 | $17.00 | $16.04 | $16.90 | $16.73 | 96,474 |
| 2020-03-25 | $16.40 | $17.64 | $15.50 | $16.26 | $16.09 | 67,955 |
| 2020-03-24 | $15.70 | $16.50 | $14.60 | $16.30 | $16.13 | 131,072 |
| 2020-03-23 | $13.50 | $15.51 | $13.50 | $14.66 | $14.51 | 159,704 |
| 2020-03-20 | $13.46 | $15.04 | $13.31 | $14.20 | $14.06 | 90,113 |
| 2020-03-19 | $14.25 | $14.89 | $13.38 | $14.27 | $14.12 | 287,097 |
| 2020-03-18 | $14.07 | $14.44 | $13.61 | $13.91 | $13.77 | 154,158 |
| 2020-03-17 | $14.00 | $15.07 | $14.00 | $14.79 | $14.64 | 193,030 |
| 2020-03-16 | $14.65 | $15.29 | $14.19 | $14.85 | $14.70 | 126,244 |
| 2020-03-13 | $16.35 | $16.65 | $15.68 | $16.60 | $16.43 | 203,147 |
| 2020-03-12 | $15.98 | $16.47 | $15.25 | $15.70 | $15.54 | 151,386 |
| 2020-03-11 | $17.10 | $17.80 | $16.74 | $17.15 | $16.98 | 99,949 |
| 2020-03-10 | $16.86 | $17.56 | $16.80 | $17.42 | $17.24 | 225,926 |
| 2020-03-09 | $17.40 | $17.49 | $17.00 | $17.29 | $17.11 | 110,206 |
| 2020-03-06 | $18.00 | $18.13 | $17.90 | $17.98 | $17.80 | 90,650 |
| 2020-03-05 | $18.43 | $18.53 | $18.27 | $18.34 | $18.15 | 93,879 |
| 2020-03-04 | $18.82 | $19.18 | $18.82 | $19.05 | $18.86 | 84,939 |
| 2020-03-03 | $18.84 | $19.45 | $18.77 | $18.99 | $18.80 | 243,064 |
| 2020-03-02 | $19.08 | $19.61 | $18.71 | $19.61 | $19.41 | 121,605 |
| 2020-02-28 | $18.67 | $19.28 | $18.67 | $19.20 | $19.00 | 151,334 |
| 2020-02-27 | $19.02 | $19.62 | $18.87 | $19.20 | $19.00 | 85,917 |
| 2020-02-26 | $19.12 | $19.60 | $19.12 | $19.42 | $19.22 | 79,420 |
| 2020-02-25 | $19.07 | $19.66 | $18.92 | $19.05 | $18.86 | 112,763 |
| 2020-02-24 | $19.31 | $19.31 | $18.96 | $18.96 | $18.77 | 58,199 |
| 2020-02-21 | $19.72 | $19.81 | $19.70 | $19.76 | $19.56 | 71,465 |
| 2020-02-20 | $20.08 | $20.21 | $19.87 | $19.96 | $19.76 | 37,745 |
| 2020-02-19 | $20.20 | $20.33 | $20.08 | $20.12 | $19.92 | 59,914 |
| 2020-02-18 | $20.33 | $20.34 | $20.20 | $20.23 | $20.02 | 39,559 |
| 2020-02-14 | $20.39 | $20.45 | $20.20 | $20.27 | $20.06 | 73,259 |
| 2020-02-13 | $20.25 | $20.36 | $20.18 | $20.18 | $19.97 | 34,116 |
| 2020-02-12 | $20.00 | $20.89 | $20.00 | $20.33 | $20.12 | 40,305 |
| 2020-02-11 | $20.53 | $20.69 | $20.42 | $20.58 | $20.37 | 33,156 |
| 2020-02-10 | $20.31 | $20.61 | $20.29 | $20.41 | $20.20 | 43,725 |
| 2020-02-07 | $21.03 | $21.22 | $20.48 | $20.52 | $20.31 | 42,462 |
| 2020-02-06 | $20.82 | $21.23 | $20.82 | $21.08 | $20.87 | 1,432,814 |
| 2020-02-05 | $20.74 | $21.25 | $20.67 | $21.06 | $20.85 | 1,254,346 |
| 2020-02-04 | $20.62 | $20.73 | $20.62 | $20.64 | $20.43 | 655,700 |
| 2020-02-03 | $20.05 | $20.56 | $20.05 | $20.32 | $20.11 | 31,829 |
| 2020-01-31 | $20.29 | $20.94 | $20.29 | $20.52 | $20.31 | 42,531 |
| 2020-01-30 | $21.00 | $21.18 | $20.97 | $21.08 | $20.87 | 20,270 |
| 2020-01-29 | $20.97 | $21.10 | $20.84 | $20.85 | $20.64 | 22,420 |
| 2020-01-28 | $21.00 | $21.08 | $20.93 | $21.08 | $20.87 | 33,797 |
| 2020-01-27 | $21.20 | $21.31 | $21.10 | $21.13 | $20.91 | 38,603 |
| 2020-01-24 | $21.77 | $21.79 | $21.55 | $21.58 | $21.36 | 20,887 |
| 2020-01-23 | $22.22 | $22.22 | $21.88 | $21.96 | $21.74 | 15,591 |
| 2020-01-22 | $22.35 | $22.50 | $22.17 | $22.27 | $22.04 | 25,197 |
| 2020-01-21 | $22.78 | $22.85 | $22.70 | $22.70 | $22.47 | 11,599 |
| 2020-01-17 | $23.06 | $23.06 | $22.65 | $22.68 | $22.45 | 13,439 |
| 2020-01-16 | $22.46 | $22.58 | $22.25 | $22.45 | $22.22 | 12,414 |
| 2020-01-15 | $22.22 | $22.31 | $22.22 | $22.31 | $22.08 | 9,558 |
| 2020-01-14 | $21.91 | $22.20 | $21.91 | $22.15 | $21.92 | 10,344 |
| 2020-01-13 | $22.03 | $22.17 | $21.97 | $22.14 | $21.91 | 12,439 |
| 2020-01-10 | $22.28 | $22.28 | $21.93 | $22.00 | $21.78 | 25,311 |
| 2020-01-09 | $22.51 | $22.54 | $22.37 | $22.38 | $22.15 | 10,221 |
| 2020-01-08 | $22.02 | $22.60 | $22.02 | $22.55 | $22.32 | 5,863 |
| 2020-01-07 | $22.61 | $22.80 | $22.42 | $22.45 | $22.22 | 13,346 |
| 2020-01-06 | $22.22 | $22.48 | $22.22 | $22.48 | $22.25 | 10,184 |
| 2020-01-03 | $22.61 | $22.69 | $22.41 | $22.64 | $22.41 | 7,596 |
| 2020-01-02 | $23.33 | $23.33 | $22.78 | $22.99 | $22.76 | 10,768 |
| 2019-12-31 | $22.64 | $22.65 | $22.54 | $22.59 | $22.36 | 10,011 |
| 2019-12-30 | $22.70 | $22.70 | $22.56 | $22.62 | $22.39 | 12,373 |
| 2019-12-27 | $22.68 | $22.86 | $22.54 | $22.77 | $22.54 | 17,347 |
| 2019-12-26 | $23.08 | $23.08 | $22.84 | $22.89 | $22.66 | 35,126 |
| 2019-12-24 | $22.53 | $22.80 | $22.37 | $22.80 | $22.57 | 13,308 |
| 2019-12-23 | $23.26 | $23.32 | $22.99 | $23.29 | $23.05 | 17,416 |
| 2019-12-20 | $23.40 | $23.56 | $23.17 | $23.29 | $23.05 | 39,244 |
| 2019-12-19 | $23.28 | $23.48 | $23.05 | $23.29 | $23.05 | 23,877 |
| 2019-12-18 | $23.44 | $23.49 | $23.39 | $23.45 | $23.21 | 17,872 |
| 2019-12-17 | $22.95 | $23.41 | $22.95 | $23.29 | $23.05 | 10,567 |
| 2019-12-16 | $23.40 | $23.47 | $23.30 | $23.43 | $23.19 | 4,958 |
| 2019-12-13 | $23.76 | $23.76 | $23.48 | $23.61 | $23.37 | 9,179 |
| 2019-12-12 | $23.07 | $23.32 | $23.07 | $23.26 | $23.02 | 8,339 |
| 2019-12-11 | $23.49 | $23.49 | $22.78 | $23.06 | $22.83 | 9,846 |
| 2019-12-10 | $22.82 | $22.96 | $22.79 | $22.82 | $22.59 | 16,388 |
| 2019-12-09 | $23.04 | $23.15 | $22.90 | $22.90 | $22.67 | 40,893 |
| 2019-12-06 | $23.06 | $23.26 | $22.54 | $23.04 | $22.81 | 10,433 |
| 2019-12-05 | $22.73 | $22.97 | $22.70 | $22.80 | $22.57 | 17,854 |
| 2019-12-04 | $22.61 | $22.72 | $22.60 | $22.70 | $22.47 | 8,477 |
| 2019-12-03 | $22.18 | $22.34 | $22.06 | $22.34 | $22.11 | 36,738 |
| 2019-12-02 | $22.47 | $22.47 | $22.25 | $22.31 | $22.08 | 24,093 |
| 2019-11-29 | $22.39 | $22.46 | $22.38 | $22.41 | $22.18 | 6,006 |
| 2019-11-27 | $22.82 | $22.98 | $22.69 | $22.72 | $22.49 | 11,661 |
| 2019-11-26 | $22.69 | $22.72 | $22.63 | $22.63 | $22.40 | 6,689 |
| 2019-11-25 | $22.73 | $22.73 | $22.68 | $22.72 | $22.49 | 2,812 |
| 2019-11-22 | $22.75 | $22.76 | $22.70 | $22.76 | $22.53 | 6,682 |
| 2019-11-21 | $23.11 | $23.11 | $22.93 | $23.11 | $22.87 | 4,977 |
| 2019-11-20 | $22.71 | $23.09 | $22.70 | $22.70 | $22.47 | 6,882 |
| 2019-11-19 | $23.03 | $23.06 | $22.66 | $23.01 | $22.78 | 5,306 |
| 2019-11-18 | $22.89 | $23.05 | $22.86 | $22.90 | $22.67 | 11,850 |
| 2019-11-15 | $22.98 | $23.15 | $22.93 | $23.02 | $22.79 | 7,050 |
| 2019-11-14 | $22.76 | $23.05 | $22.65 | $22.67 | $22.44 | 3,579 |
| 2019-11-13 | $22.93 | $23.12 | $22.92 | $23.01 | $22.78 | 4,670 |
| 2019-11-12 | $23.54 | $23.58 | $23.29 | $23.29 | $23.05 | 5,579 |
| 2019-11-11 | $23.75 | $23.79 | $23.59 | $23.62 | $23.38 | 2,822 |
| 2019-11-08 | $23.52 | $23.71 | $23.38 | $23.56 | $23.32 | 4,888 |
| 2019-11-07 | $23.32 | $23.44 | $23.21 | $23.30 | $23.06 | 3,122 |
| 2019-11-06 | $23.19 | $23.26 | $23.19 | $23.23 | $22.99 | 8,829 |
| 2019-11-05 | $23.32 | $23.72 | $23.32 | $23.70 | $23.46 | 4,343 |
| 2019-11-04 | $22.70 | $22.87 | $22.70 | $22.79 | $22.56 | 5,100 |
| 2019-11-01 | $22.78 | $22.81 | $22.69 | $22.78 | $22.55 | 2,954 |
| 2019-10-31 | $23.14 | $23.17 | $23.07 | $23.17 | $22.93 | 12,346 |
| 2019-10-30 | $22.79 | $23.02 | $22.77 | $23.02 | $22.79 | 4,046 |
| 2019-10-29 | $23.05 | $23.06 | $22.92 | $22.96 | $22.73 | 2,764 |
| 2019-10-28 | $22.51 | $22.85 | $22.51 | $22.70 | $22.47 | 4,049 |
| 2019-10-25 | $22.40 | $22.85 | $22.40 | $22.78 | $22.55 | 11,482 |
| 2019-10-24 | $22.88 | $22.88 | $22.80 | $22.88 | $22.65 | 11,076 |
| 2019-10-23 | $22.41 | $22.51 | $22.41 | $22.51 | $22.28 | 7,221 |
| 2019-10-22 | $22.36 | $22.40 | $22.32 | $22.35 | $22.12 | 3,035 |
| 2019-10-21 | $22.22 | $22.32 | $22.22 | $22.30 | $22.07 | 3,177 |
| 2019-10-18 | $22.33 | $22.35 | $22.31 | $22.34 | $22.11 | 3,448 |
| 2019-10-17 | $22.46 | $22.46 | $22.36 | $22.43 | $22.20 | 3,495 |
| 2019-10-16 | $22.51 | $22.64 | $22.51 | $22.52 | $22.29 | 7,403 |
| 2019-10-15 | $22.74 | $22.74 | $22.32 | $22.53 | $22.30 | 5,409 |
| 2019-10-14 | $21.53 | $22.21 | $21.53 | $21.74 | $21.52 | 3,931 |
| 2019-10-11 | $21.67 | $22.09 | $21.67 | $22.02 | $21.80 | 7,317 |
| 2019-10-10 | $21.50 | $21.76 | $21.29 | $21.53 | $21.31 | 9,895 |
| 2019-10-09 | $21.45 | $21.77 | $21.35 | $21.45 | $21.23 | 7,247 |
| 2019-10-08 | $21.41 | $21.73 | $21.24 | $21.31 | $21.09 | 11,593 |
| 2019-10-07 | $21.46 | $21.48 | $21.26 | $21.39 | $21.17 | 4,881 |
| 2019-10-04 | $21.77 | $22.01 | $21.67 | $21.84 | $21.62 | 5,041 |
| 2019-10-03 | $21.65 | $21.66 | $21.40 | $21.59 | $21.37 | 12,510 |
| 2019-10-02 | $21.38 | $22.06 | $21.38 | $21.59 | $21.37 | 12,826 |
| 2019-10-01 | $21.94 | $22.35 | $21.94 | $22.29 | $22.06 | 9,422 |
| 2019-09-30 | $21.95 | $22.10 | $21.80 | $21.80 | $21.58 | 10,347 |
| 2019-09-27 | $22.06 | $22.14 | $21.93 | $22.03 | $21.81 | 6,633 |
| 2019-09-26 | $22.73 | $22.78 | $22.51 | $22.57 | $22.34 | 15,746 |
| 2019-09-25 | $22.15 | $22.42 | $22.14 | $22.37 | $22.14 | 14,488 |
| 2019-09-24 | $22.38 | $22.49 | $22.17 | $22.23 | $22.00 | 6,937 |
| 2019-09-23 | $22.43 | $22.43 | $22.29 | $22.29 | $22.06 | 24,979 |
| 2019-09-20 | $22.36 | $22.55 | $22.27 | $22.40 | $22.17 | 6,252 |
| 2019-09-19 | $22.50 | $22.57 | $22.47 | $22.49 | $22.26 | 10,908 |
| 2019-09-18 | $22.47 | $22.49 | $22.34 | $22.48 | $22.25 | 6,982 |
| 2019-09-17 | $22.26 | $22.34 | $22.09 | $22.27 | $22.04 | 9,319 |
| 2019-09-16 | $22.46 | $22.49 | $22.36 | $22.36 | $22.13 | 6,559 |
| 2019-09-13 | $22.49 | $22.53 | $22.40 | $22.45 | $22.22 | 5,618 |
| 2019-09-12 | $22.48 | $22.64 | $22.41 | $22.57 | $22.34 | 13,207 |
| 2019-09-11 | $22.51 | $22.71 | $22.28 | $22.70 | $22.47 | 5,217 |
| 2019-09-10 | $21.64 | $21.81 | $21.62 | $21.72 | $21.50 | 17,637 |
| 2019-09-09 | $21.76 | $21.81 | $21.39 | $21.55 | $21.33 | 6,128 |
| 2019-09-06 | $21.69 | $21.69 | $21.39 | $21.46 | $21.24 | 23,128 |
| 2019-09-05 | $21.25 | $21.50 | $21.25 | $21.49 | $21.27 | 6,553 |
| 2019-09-04 | $20.97 | $21.27 | $20.88 | $21.10 | $20.89 | 34,615 |
| 2019-09-03 | $21.11 | $21.11 | $21.04 | $21.05 | $20.84 | 16,009 |
| 2019-08-30 | $21.10 | $21.38 | $20.86 | $20.93 | $20.72 | 7,878 |
| 2019-08-29 | $20.77 | $20.86 | $20.76 | $20.80 | $20.59 | 8,229 |
| 2019-08-28 | $21.03 | $21.03 | $20.65 | $20.74 | $20.53 | 30,995 |
| 2019-08-27 | $20.97 | $20.97 | $20.86 | $20.93 | $20.72 | 65,036 |
| 2019-08-26 | $20.49 | $21.33 | $20.49 | $20.95 | $20.74 | 18,818 |
| 2019-08-23 | $20.57 | $20.69 | $20.31 | $20.31 | $20.10 | 11,438 |
| 2019-08-22 | $20.49 | $20.61 | $20.49 | $20.58 | $20.37 | 18,615 |
| 2019-08-21 | $20.29 | $20.36 | $20.21 | $20.27 | $20.06 | 13,639 |
| 2019-08-20 | $20.00 | $20.01 | $19.87 | $19.92 | $19.72 | 41,949 |
| 2019-08-19 | $20.11 | $20.13 | $20.02 | $20.02 | $19.82 | 29,693 |
| 2019-08-16 | $20.05 | $20.24 | $20.00 | $20.21 | $20.01 | 29,908 |
| 2019-08-15 | $20.11 | $20.20 | $20.04 | $20.20 | $19.99 | 39,296 |
| 2019-08-14 | $20.42 | $20.42 | $20.03 | $20.19 | $19.98 | 31,667 |
| 2019-08-13 | $20.87 | $20.99 | $20.65 | $20.84 | $20.63 | 15,302 |
| 2019-08-12 | $20.78 | $21.12 | $20.67 | $20.75 | $20.54 | 14,295 |
| 2019-08-09 | $21.05 | $21.25 | $20.72 | $21.02 | $20.81 | 25,534 |
| 2019-08-08 | $20.96 | $21.22 | $20.96 | $21.15 | $20.93 | 12,157 |
| 2019-08-07 | $20.85 | $21.15 | $20.85 | $21.09 | $20.88 | 12,565 |
| 2019-08-06 | $20.96 | $21.35 | $20.93 | $21.10 | $20.89 | 24,822 |
| 2019-08-05 | $21.29 | $21.35 | $20.95 | $21.07 | $20.86 | 12,645 |
| 2019-08-02 | $21.40 | $21.45 | $21.27 | $21.45 | $21.23 | 11,239 |
| 2019-08-01 | $22.02 | $22.26 | $21.79 | $22.01 | $21.79 | 13,485 |
| 2019-07-31 | $21.77 | $21.77 | $21.20 | $21.20 | $20.98 | 16,505 |
| 2019-07-30 | $22.11 | $22.11 | $21.90 | $21.96 | $21.74 | 18,073 |
| 2019-07-29 | $21.80 | $21.97 | $21.69 | $21.97 | $21.75 | 6,603 |
| 2019-07-26 | $21.98 | $22.28 | $21.98 | $22.08 | $21.86 | 10,057 |
| 2019-07-25 | $22.53 | $22.53 | $22.32 | $22.33 | $22.10 | 12,131 |
| 2019-07-24 | $22.60 | $22.75 | $22.60 | $22.71 | $22.48 | 9,072 |
| 2019-07-23 | $22.24 | $22.42 | $22.23 | $22.42 | $22.19 | 12,402 |
| 2019-07-22 | $22.00 | $22.19 | $21.89 | $22.16 | $21.93 | 10,502 |
| 2019-07-19 | $21.83 | $21.86 | $21.75 | $21.76 | $21.54 | 17,674 |
| 2019-07-18 | $21.31 | $21.41 | $21.22 | $21.40 | $21.18 | 21,767 |
| 2019-07-17 | $21.30 | $21.84 | $21.30 | $21.73 | $21.51 | 34,319 |
| 2019-07-16 | $21.46 | $21.46 | $21.20 | $21.40 | $21.18 | 17,056 |
| 2019-07-15 | $21.58 | $21.58 | $21.20 | $21.28 | $21.06 | 22,321 |
| 2019-07-12 | $21.25 | $21.41 | $21.07 | $21.29 | $21.07 | 6,336 |
| 2019-07-11 | $21.02 | $21.31 | $21.02 | $21.15 | $20.93 | 7,829 |
| 2019-07-10 | $21.38 | $21.38 | $21.12 | $21.14 | $20.92 | 31,213 |
| 2019-07-09 | $20.92 | $21.22 | $20.84 | $21.06 | $20.85 | 15,414 |
| 2019-07-08 | $21.30 | $21.30 | $20.98 | $20.98 | $20.77 | 4,586 |
| 2019-07-05 | $21.50 | $21.52 | $21.13 | $21.29 | $21.07 | 7,551 |
| 2019-07-03 | $21.43 | $21.69 | $21.43 | $21.69 | $21.47 | 2,314 |
| 2019-07-02 | $21.50 | $21.64 | $21.50 | $21.64 | $21.42 | 24,882 |
| 2019-07-01 | $21.44 | $21.55 | $21.36 | $21.55 | $21.33 | 52,689 |
| 2019-06-28 | $21.20 | $21.23 | $21.00 | $21.05 | $20.84 | 11,174 |
| 2019-06-27 | $21.09 | $21.24 | $20.95 | $21.12 | $20.90 | 3,314 |
| 2019-06-26 | $20.75 | $20.82 | $20.67 | $20.75 | $20.54 | 13,443 |
| 2019-06-25 | $20.84 | $20.96 | $20.67 | $20.71 | $20.50 | 14,168 |
| 2019-06-24 | $20.90 | $20.97 | $20.81 | $20.91 | $20.70 | 10,321 |
| 2019-06-21 | $20.55 | $21.03 | $20.55 | $21.03 | $20.82 | 8,895 |
| 2019-06-20 | $20.77 | $20.79 | $20.64 | $20.79 | $20.58 | 10,431 |
| 2019-06-19 | $20.47 | $20.80 | $20.47 | $20.75 | $20.53 | 8,379 |
| 2019-06-18 | $20.55 | $20.74 | $20.51 | $20.70 | $20.49 | 23,752 |
| 2019-06-17 | $20.53 | $20.61 | $20.33 | $20.53 | $20.32 | 14,755 |
| 2019-06-14 | $20.68 | $20.68 | $20.45 | $20.50 | $20.29 | 19,406 |
| 2019-06-13 | $20.68 | $20.68 | $20.49 | $20.52 | $20.31 | 14,078 |
| 2019-06-12 | $20.51 | $20.81 | $20.51 | $20.59 | $20.38 | 21,273 |
| 2019-06-11 | $20.70 | $20.82 | $20.70 | $20.72 | $20.51 | 54,533 |
| 2019-06-10 | $20.52 | $20.52 | $20.34 | $20.42 | $20.21 | 14,139 |
| 2019-06-07 | $20.27 | $20.46 | $20.22 | $20.41 | $20.20 | 88,269 |
| 2019-06-06 | $20.12 | $20.25 | $20.12 | $20.24 | $20.03 | 23,884 |
| 2019-06-05 | $20.13 | $20.13 | $20.01 | $20.09 | $19.89 | 28,980 |
| 2019-06-04 | $19.85 | $20.03 | $19.85 | $19.96 | $19.76 | 35,717 |
| 2019-06-03 | $19.14 | $19.36 | $19.13 | $19.21 | $19.01 | 32,325 |
| 2019-05-31 | $19.26 | $19.48 | $19.19 | $19.46 | $19.26 | 177,400 |
| 2019-05-30 | $19.83 | $19.97 | $19.83 | $19.87 | $19.67 | 23,053 |
| 2019-05-29 | $19.70 | $19.71 | $19.55 | $19.64 | $19.44 | 53,526 |
| 2019-05-28 | $19.93 | $20.01 | $19.75 | $19.79 | $19.59 | 29,007 |
| 2019-05-24 | $19.22 | $19.81 | $19.22 | $19.58 | $19.38 | 19,622 |
| 2019-05-23 | $19.27 | $19.39 | $19.26 | $19.32 | $19.12 | 17,966 |
| 2019-05-22 | $19.60 | $19.65 | $19.56 | $19.63 | $19.43 | 21,640 |
| 2019-05-21 | $19.67 | $19.79 | $19.65 | $19.79 | $19.59 | 117,793 |
| 2019-05-20 | $19.50 | $19.63 | $19.42 | $19.42 | $19.22 | 24,099 |
| 2019-05-17 | $19.76 | $19.76 | $19.56 | $19.64 | $19.44 | 65,525 |
| 2019-05-16 | $19.82 | $20.02 | $19.82 | $19.93 | $19.73 | 37,183 |
| 2019-05-15 | $19.90 | $19.98 | $19.74 | $19.98 | $19.78 | 62,306 |
| 2019-05-14 | $19.82 | $19.93 | $19.81 | $19.92 | $19.72 | 49,990 |
| 2019-05-13 | $19.78 | $20.00 | $19.78 | $19.79 | $19.59 | 36,750 |
| 2019-05-10 | $19.92 | $20.32 | $19.92 | $20.32 | $20.11 | 16,317 |
| 2019-05-09 | $20.30 | $20.30 | $20.04 | $20.27 | $20.06 | 23,270 |
| 2019-05-08 | $20.52 | $20.58 | $20.29 | $20.46 | $20.25 | 44,078 |
| 2019-05-07 | $20.90 | $20.90 | $20.57 | $20.76 | $20.55 | 23,984 |
| 2019-05-06 | $21.73 | $21.90 | $21.70 | $21.90 | $21.68 | 36,345 |
| 2019-05-03 | $21.84 | $22.03 | $21.83 | $22.03 | $21.81 | 27,918 |
| 2019-05-02 | $21.78 | $21.81 | $21.70 | $21.80 | $21.58 | 19,548 |
| 2019-05-01 | $21.86 | $21.96 | $21.75 | $21.75 | $21.53 | 7,833 |
| 2019-04-30 | $21.86 | $21.89 | $21.77 | $21.83 | $21.61 | 15,907 |
| 2019-04-29 | $21.69 | $21.90 | $21.61 | $21.89 | $21.67 | 17,115 |
| 2019-04-26 | $21.78 | $21.79 | $21.68 | $21.77 | $21.54 | 18,300 |
| 2019-04-25 | $21.65 | $22.08 | $21.65 | $21.98 | $21.76 | 91,942 |
| 2019-04-24 | $22.32 | $22.40 | $22.24 | $22.29 | $22.06 | 13,147 |
| 2019-04-23 | $22.76 | $22.95 | $22.76 | $22.95 | $22.72 | 16,128 |
| 2019-04-22 | $23.02 | $23.04 | $22.95 | $23.01 | $22.78 | 17,023 |
| 2019-04-18 | $22.49 | $22.62 | $22.49 | $22.54 | $22.31 | 36,720 |
| 2019-04-17 | $21.93 | $22.38 | $21.93 | $22.35 | $22.12 | 73,520 |
| 2019-04-16 | $21.68 | $21.70 | $21.63 | $21.67 | $21.45 | 30,810 |
| 2019-04-15 | $21.54 | $21.62 | $21.53 | $21.57 | $21.35 | 41,167 |
| 2019-04-12 | $21.55 | $21.57 | $21.49 | $21.50 | $21.28 | 12,002 |
| 2019-04-11 | $21.23 | $21.28 | $21.16 | $21.22 | $21.00 | 17,733 |
| 2019-04-10 | $20.87 | $20.96 | $20.83 | $20.86 | $20.65 | 60,746 |
| 2019-04-09 | $20.45 | $20.53 | $20.41 | $20.41 | $20.20 | 59,317 |
| 2019-04-08 | $20.57 | $20.57 | $20.42 | $20.52 | $20.31 | 19,281 |
| 2019-04-05 | $20.91 | $20.98 | $20.85 | $20.96 | $20.75 | 42,196 |
| 2019-04-04 | $20.70 | $20.75 | $20.66 | $20.71 | $20.50 | 17,793 |
| 2019-04-03 | $20.20 | $20.21 | $20.10 | $20.12 | $19.92 | 25,166 |
| 2019-04-02 | $19.93 | $19.97 | $19.65 | $19.66 | $19.46 | 117,248 |
| 2019-04-01 | $19.74 | $19.86 | $19.73 | $19.83 | $19.63 | 37,953 |
| 2019-03-29 | $19.53 | $19.53 | $19.45 | $19.52 | $19.32 | 33,764 |
| 2019-03-28 | $19.95 | $19.95 | $19.58 | $19.67 | $19.47 | 34,205 |
| 2019-03-27 | $19.42 | $20.65 | $19.42 | $19.99 | $19.79 | 25,499 |
| 2019-03-26 | $20.25 | $20.35 | $20.18 | $20.27 | $20.06 | 140,035 |
| 2019-03-25 | $19.81 | $20.10 | $19.81 | $20.10 | $19.90 | 42,299 |
| 2019-03-22 | $20.18 | $20.27 | $20.02 | $20.07 | $19.87 | 17,827 |
| 2019-03-21 | $19.96 | $20.23 | $19.96 | $20.18 | $19.97 | 32,866 |
| 2019-03-20 | $19.99 | $20.12 | $19.89 | $19.99 | $19.79 | 26,739 |
| 2019-03-19 | $20.13 | $20.22 | $20.04 | $20.10 | $19.89 | 57,751 |
| 2019-03-18 | $20.52 | $20.52 | $19.71 | $19.97 | $19.77 | 53,291 |
| 2019-03-15 | $19.75 | $19.84 | $19.72 | $19.82 | $19.62 | 56,817 |
| 2019-03-14 | $19.76 | $19.79 | $19.64 | $19.69 | $19.49 | 20,764 |
| 2019-03-13 | $19.95 | $20.10 | $19.95 | $20.06 | $19.86 | 18,564 |
| 2019-03-12 | $20.56 | $20.56 | $20.08 | $20.13 | $19.93 | 79,949 |
| 2019-03-11 | $20.51 | $20.51 | $20.20 | $20.32 | $20.11 | 40,524 |
| 2019-03-08 | $20.10 | $20.50 | $20.10 | $20.33 | $20.12 | 53,828 |
| 2019-03-07 | $20.75 | $20.75 | $20.48 | $20.52 | $20.31 | 25,470 |
| 2019-03-06 | $20.85 | $20.89 | $20.70 | $20.84 | $20.63 | 73,148 |
| 2019-03-05 | $21.30 | $21.31 | $20.08 | $20.34 | $20.13 | 3,221,865 |
| 2019-03-04 | $21.18 | $21.41 | $21.18 | $21.22 | $21.00 | 25,804 |
| 2019-03-01 | $21.53 | $21.53 | $21.37 | $21.46 | $21.24 | 10,759 |
| 2019-02-28 | $21.52 | $21.59 | $21.52 | $21.54 | $21.32 | 32,876 |
| 2019-02-27 | $21.54 | $21.62 | $21.49 | $21.55 | $21.33 | 16,822 |
| 2019-02-26 | $21.80 | $21.95 | $21.80 | $21.87 | $21.65 | 30,877 |
| 2019-02-25 | $21.84 | $21.96 | $21.78 | $21.82 | $21.60 | 23,573 |
| 2019-02-22 | $21.65 | $21.70 | $21.58 | $21.63 | $21.40 | 20,314 |
| 2019-02-21 | $21.57 | $21.61 | $21.48 | $21.55 | $21.33 | 19,306 |
| 2019-02-20 | $21.68 | $21.80 | $21.66 | $21.78 | $21.56 | 25,251 |
| 2019-02-19 | $21.57 | $21.64 | $21.49 | $21.64 | $21.42 | 26,999 |
| 2019-02-15 | $21.69 | $21.80 | $21.63 | $21.75 | $21.53 | 24,464 |
| 2019-02-14 | $21.42 | $21.42 | $21.22 | $21.30 | $21.08 | 23,606 |
| 2019-02-13 | $21.53 | $21.61 | $21.48 | $21.54 | $21.32 | 22,023 |
| 2019-02-12 | $21.44 | $21.45 | $21.33 | $21.42 | $21.20 | 121,552 |
| 2019-02-11 | $20.64 | $20.70 | $20.60 | $20.65 | $20.44 | 22,687 |
| 2019-02-08 | $20.83 | $20.83 | $20.47 | $20.66 | $20.45 | 56,011 |
| 2019-02-07 | $21.04 | $21.04 | $20.85 | $20.91 | $20.70 | 22,701 |
| 2019-02-06 | $21.74 | $21.74 | $21.47 | $21.58 | $21.36 | 22,842 |
| 2019-02-05 | $21.92 | $21.92 | $21.80 | $21.87 | $21.65 | 20,605 |
| 2019-02-04 | $21.73 | $21.98 | $21.73 | $21.92 | $21.70 | 21,696 |
| 2019-02-01 | $22.72 | $22.72 | $22.49 | $22.54 | $22.31 | 12,455 |
| 2019-01-31 | $22.73 | $22.98 | $22.73 | $22.93 | $22.70 | 11,876 |
| 2019-01-30 | $22.89 | $23.11 | $22.78 | $22.93 | $22.70 | 12,055 |
| 2019-01-29 | $23.35 | $23.35 | $22.66 | $22.95 | $22.72 | 18,156 |
| 2019-01-28 | $23.38 | $23.38 | $22.92 | $23.15 | $22.91 | 18,264 |
| 2019-01-25 | $23.17 | $23.57 | $23.17 | $23.29 | $23.05 | 10,460 |
| 2019-01-24 | $22.90 | $23.00 | $22.77 | $22.89 | $22.66 | 9,711 |
| 2019-01-23 | $23.26 | $23.32 | $22.78 | $23.12 | $22.88 | 37,917 |
| 2019-01-22 | $23.40 | $23.40 | $22.71 | $22.81 | $22.57 | 22,729 |
| 2019-01-18 | $23.14 | $23.68 | $23.14 | $23.64 | $23.40 | 13,884 |
| 2019-01-17 | $23.64 | $23.67 | $23.12 | $23.53 | $23.29 | 10,679 |
| 2019-01-16 | $23.88 | $23.88 | $23.40 | $23.65 | $23.41 | 11,523 |
| 2019-01-15 | $23.56 | $23.80 | $23.34 | $23.67 | $23.43 | 20,113 |
| 2019-01-14 | $23.25 | $23.55 | $23.10 | $23.22 | $22.98 | 30,372 |
| 2019-01-11 | $23.46 | $23.59 | $23.22 | $23.41 | $23.17 | 23,962 |
| 2019-01-10 | $23.71 | $23.79 | $23.34 | $23.72 | $23.48 | 13,927 |
| 2019-01-09 | $23.63 | $23.63 | $23.21 | $23.43 | $23.19 | 13,528 |
| 2019-01-08 | $23.91 | $23.91 | $23.09 | $23.25 | $23.01 | 45,496 |
| 2019-01-07 | $22.69 | $23.27 | $22.69 | $23.10 | $22.86 | 21,190 |
| 2019-01-04 | $22.30 | $23.04 | $22.18 | $22.84 | $22.61 | 14,068 |
| 2019-01-03 | $22.14 | $22.84 | $22.14 | $22.31 | $22.08 | 26,576 |
| 2019-01-02 | $22.24 | $22.56 | $22.17 | $22.56 | $22.33 | 22,233 |
| 2018-12-31 | $22.52 | $22.58 | $22.24 | $22.42 | $22.19 | 60,854 |
| 2018-12-28 | $22.58 | $22.64 | $21.70 | $22.64 | $22.41 | 90,433 |
| 2018-12-27 | $21.23 | $22.01 | $21.20 | $21.49 | $21.27 | 73,208 |
| 2018-12-26 | $20.99 | $21.34 | $20.39 | $21.25 | $21.03 | 58,683 |
| 2018-12-24 | $21.45 | $21.45 | $20.63 | $20.78 | $20.57 | 25,205 |
| 2018-12-21 | $21.33 | $21.49 | $21.02 | $21.14 | $20.92 | 26,456 |
| 2018-12-20 | $21.85 | $22.25 | $21.83 | $22.19 | $21.96 | 22,871 |
| 2018-12-19 | $22.64 | $22.86 | $22.05 | $22.36 | $22.13 | 33,246 |
| 2018-12-18 | $22.36 | $22.53 | $22.22 | $22.38 | $22.15 | 51,915 |
| 2018-12-17 | $22.49 | $22.49 | $21.87 | $22.06 | $21.83 | 36,404 |
| 2018-12-14 | $22.60 | $22.67 | $22.45 | $22.45 | $22.22 | 18,267 |
| 2018-12-13 | $22.73 | $23.11 | $22.73 | $22.92 | $22.69 | 24,509 |
| 2018-12-12 | $23.19 | $23.19 | $22.80 | $23.00 | $22.77 | 26,527 |
| 2018-12-11 | $22.90 | $22.90 | $22.45 | $22.68 | $22.45 | 38,190 |
| 2018-12-10 | $22.85 | $22.85 | $22.31 | $22.65 | $22.42 | 24,912 |
| 2018-12-07 | $22.65 | $22.95 | $22.31 | $22.47 | $22.24 | 21,456 |
| 2018-12-06 | $22.88 | $22.88 | $21.97 | $22.80 | $22.57 | 130,628 |
| 2018-12-04 | $23.67 | $23.67 | $22.63 | $22.74 | $22.51 | 37,619 |
| 2018-12-03 | $23.38 | $23.45 | $23.30 | $23.38 | $23.14 | 12,327 |
| 2018-11-30 | $23.39 | $23.39 | $22.76 | $23.32 | $23.08 | 15,829 |
| 2018-11-29 | $22.80 | $22.90 | $22.76 | $22.82 | $22.59 | 15,525 |
| 2018-11-28 | $22.49 | $22.87 | $22.47 | $22.81 | $22.58 | 16,559 |
| 2018-11-27 | $22.80 | $23.10 | $22.80 | $22.93 | $22.70 | 34,936 |
| 2018-11-26 | $22.44 | $23.14 | $22.44 | $22.69 | $22.46 | 15,262 |
| 2018-11-23 | $22.29 | $23.21 | $22.29 | $22.62 | $22.39 | 10,894 |
| 2018-11-21 | $22.60 | $22.76 | $22.45 | $22.69 | $22.46 | 15,324 |
| 2018-11-20 | $22.34 | $22.86 | $22.19 | $22.41 | $22.18 | 16,617 |
| 2018-11-19 | $22.95 | $22.95 | $22.40 | $22.40 | $22.17 | 24,970 |
| 2018-11-16 | $22.85 | $22.85 | $22.49 | $22.67 | $22.44 | 15,864 |
| 2018-11-15 | $22.58 | $22.71 | $22.14 | $22.60 | $22.37 | 17,601 |
| 2018-11-14 | $22.93 | $22.93 | $22.41 | $22.71 | $22.48 | 26,206 |
| 2018-11-13 | $22.21 | $22.38 | $21.99 | $22.16 | $21.93 | 32,278 |
| 2018-11-12 | $22.47 | $23.02 | $22.40 | $22.43 | $22.20 | 21,425 |
| 2018-11-09 | $22.93 | $23.28 | $22.93 | $22.95 | $22.72 | 10,844 |
| 2018-11-08 | $23.07 | $23.07 | $22.65 | $22.89 | $22.66 | 13,222 |
| 2018-11-07 | $23.11 | $23.32 | $22.92 | $23.20 | $22.96 | 19,482 |
| 2018-11-06 | $22.64 | $23.00 | $22.54 | $22.72 | $22.49 | 40,096 |
| 2018-11-05 | $22.23 | $22.31 | $22.19 | $22.25 | $22.02 | 29,730 |
| 2018-11-02 | $21.96 | $22.67 | $21.96 | $22.20 | $21.97 | 31,047 |
| 2018-11-01 | $22.20 | $22.40 | $21.92 | $22.23 | $22.00 | 149,115 |
| 2018-10-31 | $21.84 | $22.62 | $21.84 | $22.36 | $22.13 | 18,598 |
| 2018-10-30 | $21.50 | $21.87 | $21.50 | $21.77 | $21.55 | 39,012 |
| 2018-10-29 | $22.26 | $22.26 | $21.70 | $21.94 | $21.72 | 70,554 |
| 2018-10-26 | $21.78 | $22.38 | $21.78 | $22.25 | $22.02 | 26,837 |
| 2018-10-25 | $22.36 | $22.51 | $22.11 | $22.48 | $22.25 | 31,711 |
| 2018-10-24 | $22.49 | $22.60 | $22.00 | $22.00 | $21.78 | 26,693 |
| 2018-10-23 | $22.76 | $22.85 | $22.23 | $22.67 | $22.44 | 61,505 |
| 2018-10-22 | $22.48 | $22.94 | $22.48 | $22.69 | $22.46 | 16,319 |
| 2018-10-19 | $23.32 | $23.32 | $22.74 | $22.95 | $22.72 | 22,129 |
| 2018-10-18 | $23.64 | $23.64 | $22.85 | $22.95 | $22.72 | 49,075 |
| 2018-10-17 | $23.74 | $23.74 | $23.24 | $23.38 | $23.14 | 14,761 |
| 2018-10-16 | $23.13 | $23.82 | $23.13 | $23.70 | $23.46 | 18,479 |
| 2018-10-15 | $23.01 | $23.45 | $23.01 | $23.27 | $23.03 | 11,356 |
| 2018-10-12 | $23.08 | $23.40 | $23.00 | $23.21 | $22.97 | 27,256 |
| 2018-10-11 | $23.71 | $23.71 | $23.08 | $23.39 | $23.15 | 19,922 |
| 2018-10-10 | $24.10 | $24.24 | $23.43 | $23.99 | $23.75 | 36,396 |
| 2018-10-09 | $24.47 | $24.47 | $24.19 | $24.20 | $23.95 | 40,700 |
| 2018-10-08 | $25.13 | $25.13 | $24.64 | $25.09 | $24.83 | 11,563 |
| 2018-10-05 | $24.90 | $25.03 | $24.70 | $24.89 | $24.64 | 23,952 |
| 2018-10-04 | $24.84 | $25.15 | $24.76 | $24.88 | $24.63 | 16,828 |
| 2018-10-03 | $24.74 | $25.31 | $24.74 | $25.07 | $24.81 | 31,298 |
| 2018-10-02 | $25.42 | $26.15 | $25.42 | $26.06 | $25.79 | 55,258 |
| 2018-10-01 | $26.53 | $26.53 | $26.16 | $26.18 | $25.91 | 484,788 |
| 2018-09-28 | $26.05 | $26.61 | $26.05 | $26.40 | $26.13 | 11,180 |
| 2018-09-27 | $26.30 | $26.63 | $26.30 | $26.43 | $26.16 | 16,589 |
| 2018-09-26 | $26.00 | $26.43 | $26.00 | $26.36 | $26.09 | 12,936 |
| 2018-09-25 | $26.25 | $26.25 | $25.92 | $26.02 | $25.76 | 10,276 |
| 2018-09-24 | $25.62 | $26.02 | $25.62 | $25.79 | $25.53 | 10,257 |
| 2018-09-21 | $25.62 | $26.02 | $25.62 | $25.83 | $25.57 | 7,368 |
| 2018-09-20 | $25.79 | $26.13 | $25.44 | $26.09 | $25.82 | 13,817 |
| 2018-09-19 | $25.06 | $25.40 | $25.06 | $25.29 | $25.03 | 167,981 |
| 2018-09-18 | $25.60 | $25.60 | $25.10 | $25.44 | $25.18 | 18,735 |
| 2018-09-17 | $24.65 | $24.70 | $24.17 | $24.40 | $24.15 | 10,444 |
| 2018-09-14 | $24.25 | $24.52 | $24.01 | $24.37 | $24.12 | 16,565 |
| 2018-09-13 | $23.72 | $24.22 | $23.66 | $23.93 | $23.69 | 13,211 |
| 2018-09-12 | $24.06 | $24.06 | $23.67 | $23.79 | $23.55 | 14,818 |
| 2018-09-11 | $23.26 | $23.78 | $23.26 | $23.43 | $23.19 | 23,016 |
| 2018-09-10 | $24.00 | $24.00 | $23.31 | $23.69 | $23.45 | 14,576 |
| 2018-09-07 | $23.18 | $23.60 | $23.18 | $23.50 | $23.26 | 17,794 |
| 2018-09-06 | $23.89 | $24.00 | $23.76 | $23.90 | $23.66 | 19,533 |
| 2018-09-05 | $23.55 | $23.75 | $23.16 | $23.44 | $23.20 | 26,048 |
| 2018-09-04 | $23.23 | $23.91 | $23.23 | $23.51 | $23.27 | 7,391 |
| 2018-08-31 | $24.35 | $24.35 | $23.88 | $24.07 | $23.82 | 12,439 |
| 2018-08-30 | $23.93 | $24.62 | $23.93 | $24.23 | $23.98 | 15,032 |
| 2018-08-29 | $23.90 | $24.97 | $23.90 | $24.62 | $24.37 | 5,730 |
| 2018-08-28 | $24.64 | $24.64 | $23.87 | $24.14 | $23.89 | 22,078 |
| 2018-08-27 | $24.06 | $24.06 | $23.38 | $23.89 | $23.65 | 19,359 |
| 2018-08-24 | $24.20 | $24.20 | $23.11 | $23.40 | $23.16 | 119,379 |
| 2018-08-23 | $23.56 | $23.56 | $23.07 | $23.30 | $23.06 | 16,160 |
| 2018-08-22 | $23.94 | $24.00 | $23.88 | $23.88 | $23.64 | 7,955 |
| 2018-08-21 | $23.89 | $24.11 | $23.70 | $23.71 | $23.47 | 9,731 |
| 2018-08-20 | $24.04 | $24.04 | $23.60 | $23.80 | $23.56 | 9,848 |
| 2018-08-17 | $24.14 | $24.14 | $23.58 | $24.05 | $23.81 | 7,815 |
| 2018-08-16 | $23.85 | $24.31 | $23.85 | $24.08 | $23.83 | 18,205 |
| 2018-08-15 | $24.47 | $24.47 | $23.75 | $23.94 | $23.70 | 13,505 |
| 2018-08-14 | $24.03 | $24.67 | $24.03 | $24.52 | $24.27 | 11,903 |
| 2018-08-13 | $24.46 | $24.46 | $23.89 | $24.23 | $23.98 | 18,188 |
| 2018-08-10 | $24.78 | $24.78 | $24.52 | $24.54 | $24.29 | 13,408 |
| 2018-08-09 | $24.79 | $24.98 | $24.63 | $24.83 | $24.58 | 20,722 |
| 2018-08-08 | $25.22 | $25.22 | $24.73 | $24.82 | $24.57 | 7,996 |
| 2018-08-07 | $24.90 | $25.05 | $24.79 | $24.88 | $24.63 | 10,854 |
| 2018-08-06 | $24.70 | $24.76 | $24.55 | $24.66 | $24.41 | 6,112 |
| 2018-08-03 | $24.64 | $24.83 | $24.45 | $24.83 | $24.58 | 8,423 |
| 2018-08-02 | $24.79 | $24.79 | $24.56 | $24.74 | $24.49 | 12,208 |
| 2018-08-01 | $24.60 | $24.64 | $24.27 | $24.45 | $24.20 | 12,336 |
| 2018-07-31 | $24.40 | $24.88 | $24.40 | $24.74 | $24.49 | 12,635 |
| 2018-07-30 | $25.56 | $25.75 | $25.25 | $25.62 | $25.36 | 9,453 |
| 2018-07-27 | $25.08 | $25.70 | $25.08 | $25.28 | $25.02 | 8,518 |
| 2018-07-26 | $25.65 | $25.67 | $25.51 | $25.56 | $25.30 | 10,775 |
| 2018-07-25 | $25.31 | $25.31 | $24.71 | $25.03 | $24.78 | 17,952 |
| 2018-07-24 | $24.86 | $25.00 | $24.75 | $24.90 | $24.65 | 14,573 |
| 2018-07-23 | $24.97 | $24.97 | $24.77 | $24.97 | $24.72 | 6,044 |
| 2018-07-20 | $24.45 | $24.89 | $24.45 | $24.76 | $24.51 | 100,280 |
| 2018-07-19 | $24.94 | $24.94 | $24.62 | $24.71 | $24.46 | 14,950 |
| 2018-07-18 | $24.67 | $24.85 | $24.49 | $24.69 | $24.44 | 26,836 |
| 2018-07-17 | $23.77 | $24.25 | $23.77 | $24.18 | $23.93 | 26,758 |
| 2018-07-16 | $24.16 | $24.16 | $23.53 | $23.82 | $23.58 | 19,470 |
| 2018-07-13 | $23.39 | $23.85 | $23.39 | $23.74 | $23.50 | 10,044 |
| 2018-07-12 | $23.42 | $23.96 | $23.42 | $23.88 | $23.64 | 20,240 |
| 2018-07-11 | $23.54 | $23.81 | $23.52 | $23.63 | $23.39 | 15,660 |
| 2018-07-10 | $24.00 | $24.19 | $23.70 | $24.14 | $23.89 | 43,902 |
| 2018-07-09 | $23.54 | $23.99 | $23.54 | $23.89 | $23.65 | 18,678 |
| 2018-07-06 | $23.22 | $23.77 | $23.22 | $23.59 | $23.35 | 12,949 |
| 2018-07-05 | $23.76 | $23.76 | $23.05 | $23.55 | $23.31 | 19,169 |
| 2018-07-03 | $23.83 | $23.83 | $23.43 | $23.45 | $23.21 | 6,363 |
| 2018-07-02 | $23.62 | $23.71 | $23.33 | $23.59 | $23.35 | 25,547 |
| 2018-06-29 | $24.45 | $24.64 | $24.26 | $24.26 | $24.01 | 13,364 |
| 2018-06-28 | $23.98 | $24.56 | $23.98 | $24.43 | $24.18 | 24,609 |
| 2018-06-27 | $23.68 | $24.34 | $23.68 | $23.95 | $23.71 | 21,483 |
| 2018-06-26 | $24.36 | $24.57 | $24.35 | $24.46 | $24.21 | 27,550 |
| 2018-06-25 | $24.89 | $24.89 | $24.40 | $24.53 | $24.28 | 15,860 |
| 2018-06-22 | $24.38 | $25.11 | $24.38 | $24.88 | $24.63 | 8,328 |
| 2018-06-21 | $24.46 | $25.16 | $24.46 | $25.12 | $24.86 | 10,530 |
| 2018-06-20 | $24.54 | $24.92 | $24.54 | $24.82 | $24.57 | 17,973 |
| 2018-06-19 | $24.69 | $25.02 | $24.36 | $24.65 | $24.40 | 33,860 |
| 2018-06-18 | $24.70 | $24.92 | $24.53 | $24.88 | $24.63 | 24,041 |
| 2018-06-15 | $24.79 | $25.25 | $24.74 | $25.02 | $24.77 | 12,060 |
| 2018-06-14 | $24.76 | $25.53 | $24.76 | $25.19 | $24.93 | 16,311 |
| 2018-06-13 | $24.80 | $25.39 | $24.80 | $25.26 | $25.00 | 26,476 |
| 2018-06-12 | $25.58 | $25.58 | $24.89 | $25.21 | $24.95 | 37,940 |
| 2018-06-11 | $25.62 | $25.81 | $25.12 | $25.56 | $25.30 | 21,516 |
| 2018-06-08 | $25.29 | $25.46 | $25.29 | $25.44 | $25.18 | 21,098 |
| 2018-06-07 | $25.79 | $25.85 | $25.79 | $25.80 | $25.54 | 35,794 |
| 2018-06-06 | $25.78 | $25.78 | $25.32 | $25.57 | $25.31 | 12,004 |
| 2018-06-05 | $25.50 | $25.78 | $25.40 | $25.57 | $25.31 | 20,779 |
| 2018-06-04 | $25.79 | $25.79 | $25.54 | $25.65 | $25.39 | 14,902 |
| 2018-06-01 | $24.69 | $24.84 | $24.29 | $24.82 | $24.57 | 32,775 |
| 2018-05-31 | $24.24 | $24.59 | $24.11 | $24.38 | $24.13 | 19,613 |
| 2018-05-30 | $24.28 | $24.28 | $23.98 | $24.08 | $23.83 | 34,363 |
| 2018-05-29 | $24.44 | $24.75 | $24.18 | $24.32 | $24.07 | 24,344 |
| 2018-05-25 | $25.06 | $25.14 | $24.80 | $24.91 | $24.66 | 13,067 |
| 2018-05-24 | $25.57 | $25.57 | $25.06 | $25.16 | $24.90 | 17,579 |
| 2018-05-23 | $25.55 | $26.24 | $25.55 | $26.07 | $25.80 | 12,591 |
| 2018-05-22 | $25.95 | $26.57 | $25.95 | $26.24 | $25.97 | 24,634 |
| 2018-05-21 | $26.13 | $26.64 | $26.13 | $26.55 | $26.28 | 3,771 |
| 2018-05-18 | $26.57 | $26.57 | $25.86 | $26.14 | $25.87 | 14,176 |
| 2018-05-17 | $26.17 | $26.17 | $25.65 | $25.82 | $25.56 | 13,059 |
| 2018-05-16 | $25.89 | $25.99 | $25.87 | $25.98 | $25.72 | 9,563 |
| 2018-05-15 | $25.90 | $25.95 | $25.76 | $25.85 | $25.59 | 27,040 |
| 2018-05-14 | $26.06 | $26.15 | $26.05 | $26.11 | $25.84 | 15,020 |
| 2018-05-11 | $25.10 | $26.33 | $25.10 | $26.04 | $25.77 | 8,547 |
| 2018-05-10 | $25.25 | $25.27 | $25.13 | $25.22 | $24.96 | 13,955 |
| 2018-05-09 | $25.45 | $25.52 | $25.45 | $25.52 | $25.26 | 13,775 |
| 2018-05-08 | $25.55 | $25.63 | $25.43 | $25.62 | $25.36 | 15,975 |
| 2018-05-07 | $26.32 | $26.32 | $25.86 | $25.95 | $25.69 | 10,746 |
| 2018-05-04 | $25.64 | $26.34 | $25.64 | $26.20 | $25.93 | 17,528 |
| 2018-05-03 | $25.82 | $26.20 | $25.73 | $26.01 | $25.75 | 24,287 |
| 2018-05-02 | $25.82 | $26.26 | $25.82 | $26.05 | $25.78 | 18,449 |
| 2018-05-01 | $25.60 | $25.97 | $25.60 | $25.96 | $25.70 | 16,416 |
| 2018-04-30 | $26.44 | $26.51 | $26.20 | $26.36 | $26.09 | 13,980 |
| 2018-04-27 | $26.11 | $26.64 | $26.11 | $26.34 | $26.07 | 11,230 |
| 2018-04-26 | $26.85 | $27.47 | $26.85 | $27.43 | $27.15 | 12,207 |
| 2018-04-25 | $26.68 | $26.95 | $26.68 | $26.95 | $26.68 | 10,809 |
| 2018-04-24 | $27.84 | $27.84 | $27.01 | $27.35 | $27.07 | 21,268 |
| 2018-04-23 | $27.20 | $27.20 | $27.10 | $27.15 | $26.87 | 16,518 |
| 2018-04-20 | $27.30 | $27.40 | $27.22 | $27.34 | $27.06 | 16,768 |
| 2018-04-19 | $27.10 | $27.23 | $27.04 | $27.20 | $26.92 | 13,009 |
| 2018-04-18 | $26.55 | $27.00 | $26.55 | $26.95 | $26.68 | 726,717 |
| 2018-04-17 | $27.02 | $27.16 | $27.02 | $27.14 | $26.86 | 130,625 |
| 2018-04-16 | $26.70 | $27.28 | $26.70 | $26.95 | $26.68 | 66,042 |
| 2018-04-13 | $27.17 | $27.40 | $27.08 | $27.30 | $27.02 | 24,724 |
| 2018-04-12 | $26.93 | $27.02 | $26.78 | $26.83 | $26.56 | 16,393 |
| 2018-04-11 | $27.00 | $27.24 | $27.00 | $27.10 | $26.82 | 10,077 |
| 2018-04-10 | $27.03 | $27.23 | $27.00 | $27.12 | $26.84 | 17,332 |
| 2018-04-09 | $26.89 | $26.97 | $26.68 | $26.78 | $26.51 | 115,156 |
| 2018-04-06 | $27.25 | $27.25 | $26.61 | $26.73 | $26.46 | 9,589 |
| 2018-04-05 | $27.90 | $27.90 | $27.54 | $27.67 | $27.39 | 27,109 |
| 2018-04-04 | $27.19 | $27.70 | $27.08 | $27.70 | $27.42 | 308,226 |
| 2018-04-03 | $27.23 | $27.32 | $27.12 | $27.28 | $27.00 | 293,424 |
| 2018-04-02 | $27.35 | $27.35 | $26.50 | $26.67 | $26.40 | 13,251 |
| 2018-03-29 | $27.67 | $27.77 | $27.32 | $27.71 | $27.43 | 13,370 |
| 2018-03-28 | $27.37 | $27.57 | $27.12 | $27.32 | $27.04 | 13,646 |
| 2018-03-27 | $27.58 | $28.13 | $27.35 | $27.62 | $27.34 | 22,938 |
| 2018-03-26 | $26.87 | $27.20 | $26.82 | $27.13 | $26.85 | 9,868 |
| 2018-03-23 | $27.76 | $27.76 | $26.46 | $26.46 | $26.19 | 19,169 |
| 2018-03-22 | $27.76 | $27.76 | $27.44 | $27.44 | $27.16 | 10,210 |
| 2018-03-21 | $27.79 | $28.10 | $27.79 | $27.90 | $27.62 | 10,501 |
| 2018-03-20 | $27.97 | $28.00 | $27.80 | $28.00 | $27.71 | 9,313 |
| 2018-03-19 | $28.10 | $28.10 | $27.41 | $27.53 | $27.25 | 12,922 |
| 2018-03-16 | $28.26 | $28.27 | $28.13 | $28.27 | $27.98 | 6,870 |
| 2018-03-15 | $28.38 | $28.44 | $28.16 | $28.25 | $27.96 | 11,534 |
| 2018-03-14 | $28.44 | $28.44 | $28.16 | $28.34 | $28.05 | 107,892 |
| 2018-03-13 | $28.19 | $28.36 | $28.10 | $28.14 | $27.85 | 15,940 |
| 2018-03-12 | $28.41 | $28.49 | $28.25 | $28.40 | $28.11 | 14,199 |
| 2018-03-09 | $28.16 | $28.23 | $28.10 | $28.23 | $27.94 | 10,328 |
| 2018-03-08 | $28.10 | $28.23 | $28.03 | $28.11 | $27.82 | 19,160 |
| 2018-03-07 | $27.96 | $27.98 | $27.72 | $27.98 | $27.70 | 11,209 |
| 2018-03-06 | $28.36 | $28.51 | $28.27 | $28.34 | $28.05 | 18,523 |
| 2018-03-05 | $27.93 | $28.32 | $27.87 | $28.28 | $27.99 | 16,563 |
| 2018-03-02 | $27.92 | $28.54 | $27.90 | $28.49 | $28.20 | 19,879 |
| 2018-03-01 | $28.95 | $28.95 | $28.13 | $28.25 | $27.96 | 10,066 |
| 2018-02-28 | $29.50 | $29.50 | $29.22 | $29.22 | $28.92 | 13,001 |
| 2018-02-27 | $30.02 | $30.02 | $29.76 | $29.83 | $29.53 | 14,062 |
| 2018-02-26 | $29.64 | $29.83 | $29.52 | $29.78 | $29.48 | 15,966 |
| 2018-02-23 | $29.26 | $29.45 | $29.20 | $29.42 | $29.12 | 22,560 |
| 2018-02-22 | $29.05 | $29.19 | $28.93 | $28.98 | $28.68 | 14,335 |
| 2018-02-21 | $29.49 | $29.49 | $28.88 | $28.88 | $28.59 | 39,394 |
| 2018-02-20 | $29.43 | $29.43 | $29.00 | $29.28 | $28.98 | 6,159 |
| 2018-02-16 | $29.44 | $29.46 | $29.25 | $29.45 | $29.15 | 9,486 |
| 2018-02-15 | $29.30 | $29.39 | $29.09 | $29.29 | $28.99 | 15,395 |
| 2018-02-14 | $28.58 | $29.30 | $28.58 | $29.30 | $29.00 | 22,970 |
| 2018-02-13 | $29.15 | $29.67 | $29.15 | $29.39 | $29.09 | 15,560 |
| 2018-02-12 | $30.67 | $30.67 | $29.94 | $30.23 | $29.92 | 10,993 |
| 2018-02-09 | $30.00 | $30.00 | $28.71 | $29.61 | $29.31 | 38,946 |
| 2018-02-08 | $30.11 | $30.13 | $29.24 | $29.24 | $28.94 | 16,254 |
| 2018-02-07 | $29.98 | $30.33 | $29.74 | $29.93 | $29.63 | 18,597 |
| 2018-02-06 | $30.43 | $30.84 | $30.13 | $30.74 | $30.43 | 18,629 |
| 2018-02-05 | $30.31 | $30.62 | $29.31 | $29.44 | $29.14 | 14,282 |
| 2018-02-02 | $31.59 | $31.61 | $31.16 | $31.25 | $30.93 | 113,732 |
| 2018-02-01 | $30.84 | $31.53 | $30.84 | $31.41 | $31.09 | 8,230 |
| 2018-01-31 | $30.96 | $31.61 | $30.96 | $31.55 | $31.23 | 22,090 |
| 2018-01-30 | $32.00 | $32.21 | $31.81 | $31.94 | $31.61 | 11,781 |
| 2018-01-29 | $32.00 | $32.22 | $32.00 | $32.21 | $31.88 | 12,830 |
| 2018-01-26 | $32.62 | $32.68 | $32.50 | $32.60 | $32.27 | 21,740 |
| 2018-01-25 | $32.63 | $32.63 | $32.16 | $32.17 | $31.84 | 10,457 |
| 2018-01-24 | $32.72 | $32.72 | $32.34 | $32.55 | $32.22 | 16,725 |
| 2018-01-23 | $32.67 | $32.67 | $32.23 | $32.53 | $32.20 | 9,613 |
| 2018-01-22 | $31.16 | $31.99 | $31.16 | $31.97 | $31.64 | 11,955 |
| 2018-01-19 | $31.86 | $32.12 | $31.86 | $32.12 | $31.79 | 10,823 |
| 2018-01-18 | $31.71 | $31.80 | $31.64 | $31.70 | $31.38 | 19,829 |
| 2018-01-17 | $31.95 | $32.33 | $31.95 | $32.32 | $31.99 | 11,244 |
| 2018-01-16 | $31.96 | $32.42 | $31.96 | $32.30 | $31.97 | 22,883 |
| 2018-01-12 | $31.71 | $31.88 | $31.62 | $31.79 | $31.47 | 10,639 |
| 2018-01-11 | $31.58 | $31.72 | $31.50 | $31.67 | $31.35 | 17,333 |
| 2018-01-10 | $31.88 | $31.88 | $31.45 | $31.55 | $31.23 | 10,214 |
| 2018-01-09 | $31.31 | $31.31 | $31.03 | $31.21 | $30.89 | 10,423 |
| 2018-01-08 | $31.59 | $31.64 | $31.49 | $31.57 | $31.25 | 15,180 |
| 2018-01-05 | $31.31 | $31.44 | $31.21 | $31.44 | $31.12 | 9,833 |
| 2018-01-04 | $31.22 | $31.22 | $30.88 | $30.94 | $30.62 | 18,104 |
| 2018-01-03 | $30.44 | $30.72 | $30.44 | $30.71 | $30.40 | 12,165 |
| 2018-01-02 | $30.00 | $30.18 | $30.00 | $30.18 | $29.87 | 11,002 |
| 2017-12-29 | $30.00 | $30.13 | $29.98 | $30.01 | $29.70 | 9,313 |
| 2017-12-28 | $30.14 | $30.14 | $29.95 | $30.05 | $29.74 | 10,887 |
| 2017-12-27 | $30.41 | $30.41 | $30.15 | $30.21 | $29.90 | 11,711 |
| 2017-12-26 | $30.20 | $30.20 | $30.03 | $30.20 | $29.89 | 2,468 |
| 2017-12-22 | $30.00 | $30.17 | $30.00 | $30.11 | $29.80 | 11,945 |
| 2017-12-21 | $29.80 | $29.90 | $29.65 | $29.68 | $29.38 | 17,438 |
| 2017-12-20 | $28.99 | $29.04 | $28.92 | $29.02 | $28.72 | 11,147 |
| 2017-12-19 | $28.72 | $29.01 | $28.72 | $28.94 | $28.65 | 10,560 |
| 2017-12-18 | $28.77 | $28.92 | $28.75 | $28.85 | $28.56 | 10,920 |
| 2017-12-15 | $28.15 | $28.44 | $28.15 | $28.42 | $28.13 | 36,350 |
| 2017-12-14 | $28.00 | $28.16 | $27.84 | $27.84 | $27.56 | 13,383 |
| 2017-12-13 | $27.64 | $27.79 | $27.63 | $27.77 | $27.49 | 7,101 |
| 2017-12-12 | $27.60 | $27.68 | $27.49 | $27.68 | $27.40 | 11,168 |
| 2017-12-11 | $27.54 | $27.63 | $27.46 | $27.53 | $27.25 | 12,332 |
| 2017-12-08 | $27.36 | $27.36 | $27.24 | $27.34 | $27.06 | 8,574 |
| 2017-12-07 | $27.08 | $27.24 | $27.08 | $27.21 | $26.93 | 6,016 |
| 2017-12-06 | $27.21 | $27.21 | $27.05 | $27.06 | $26.78 | 10,754 |
| 2017-12-05 | $27.33 | $27.46 | $27.17 | $27.38 | $27.10 | 10,277 |
| 2017-12-04 | $27.58 | $27.61 | $27.43 | $27.43 | $27.15 | 11,012 |
| 2017-12-01 | $27.35 | $27.87 | $27.35 | $27.72 | $27.44 | 8,340 |
| 2017-11-30 | $28.28 | $28.32 | $28.20 | $28.27 | $27.98 | 9,269 |
| 2017-11-29 | $28.45 | $28.45 | $28.09 | $28.11 | $27.82 | 12,839 |
| 2017-11-28 | $27.79 | $28.57 | $27.79 | $28.49 | $28.20 | 67,756 |
| 2017-11-27 | $28.33 | $28.35 | $28.24 | $28.35 | $28.06 | 11,529 |
| 2017-11-24 | $28.45 | $28.58 | $28.40 | $28.57 | $28.28 | 9,780 |
| 2017-11-22 | $29.06 | $29.06 | $28.69 | $28.78 | $28.49 | 12,646 |
| 2017-11-21 | $29.24 | $29.25 | $29.07 | $29.19 | $28.89 | 6,904 |
| 2017-11-20 | $28.96 | $29.10 | $28.83 | $29.01 | $28.71 | 36,121 |
| 2017-11-17 | $28.69 | $28.69 | $28.54 | $28.60 | $28.31 | 10,601 |
| 2017-11-16 | $28.74 | $28.91 | $28.60 | $28.87 | $28.58 | 31,194 |
| 2017-11-15 | $27.90 | $28.24 | $27.90 | $28.23 | $27.94 | 37,321 |
| 2017-11-14 | $28.30 | $28.32 | $28.14 | $28.19 | $27.90 | 7,060 |
| 2017-11-13 | $28.25 | $28.55 | $28.25 | $28.55 | $28.26 | 9,806 |
| 2017-11-10 | $28.85 | $28.85 | $28.50 | $28.61 | $28.32 | 8,676 |
| 2017-11-09 | $28.90 | $28.95 | $28.39 | $28.79 | $28.50 | 8,597 |
| 2017-11-08 | $28.80 | $28.88 | $28.80 | $28.88 | $28.59 | 6,715 |
| 2017-11-07 | $28.30 | $28.40 | $28.19 | $28.40 | $28.11 | 13,147 |
| 2017-11-06 | $27.95 | $27.95 | $27.85 | $27.95 | $27.67 | 10,119 |
| 2017-11-03 | $28.00 | $28.00 | $27.90 | $28.00 | $27.71 | 7,615 |
| 2017-11-02 | $27.85 | $27.95 | $27.80 | $27.95 | $27.67 | 12,202 |
| 2017-11-01 | $28.00 | $28.12 | $28.00 | $28.11 | $27.82 | 5,916 |
| 2017-10-31 | $27.50 | $27.50 | $27.08 | $27.40 | $27.12 | 6,733 |
| 2017-10-30 | $26.23 | $26.23 | $26.11 | $26.13 | $25.86 | 9,727 |
| 2017-10-27 | $25.69 | $26.08 | $25.69 | $26.06 | $25.79 | 10,089 |
| 2017-10-26 | $26.03 | $26.03 | $25.94 | $25.96 | $25.70 | 7,735 |
| 2017-10-25 | $25.91 | $26.01 | $25.84 | $25.97 | $25.71 | 19,503 |
| 2017-10-24 | $25.46 | $26.11 | $25.46 | $25.94 | $25.68 | 13,146 |
| 2017-10-23 | $25.60 | $25.62 | $25.55 | $25.55 | $25.29 | 16,056 |
| 2017-10-20 | $25.36 | $25.45 | $25.27 | $25.45 | $25.19 | 11,678 |
| 2017-10-19 | $25.60 | $25.60 | $25.22 | $25.37 | $25.11 | 6,920 |
| 2017-10-18 | $25.55 | $25.62 | $25.45 | $25.54 | $25.28 | 7,642 |
| 2017-10-17 | $25.23 | $25.47 | $25.23 | $25.47 | $25.21 | 7,629 |
| 2017-10-16 | $25.34 | $25.43 | $25.34 | $25.39 | $25.13 | 8,955 |
| 2017-10-13 | $25.32 | $25.43 | $25.32 | $25.42 | $25.16 | 7,121 |
| 2017-10-12 | $25.25 | $25.44 | $25.25 | $25.41 | $25.15 | 16,956 |
| 2017-10-11 | $25.53 | $25.55 | $25.50 | $25.53 | $25.27 | 15,329 |
| 2017-10-10 | $25.52 | $25.71 | $25.50 | $25.53 | $25.27 | 9,623 |
| 2017-10-09 | $25.45 | $25.57 | $25.45 | $25.45 | $25.19 | 4,193 |
| 2017-10-06 | $25.45 | $25.51 | $25.35 | $25.46 | $25.20 | 5,072 |
| 2017-10-05 | $25.45 | $25.57 | $25.39 | $25.51 | $25.25 | 8,160 |
| 2017-10-04 | $25.37 | $25.47 | $25.33 | $25.47 | $25.21 | 10,256 |
| 2017-10-03 | $25.05 | $25.26 | $25.05 | $25.26 | $25.00 | 10,179 |
| 2017-10-02 | $25.33 | $25.33 | $25.07 | $25.26 | $25.00 | 13,593 |
| 2017-09-29 | $25.19 | $25.33 | $25.19 | $25.33 | $25.07 | 6,313 |
| 2017-09-28 | $25.47 | $25.53 | $25.39 | $25.45 | $25.19 | 20,108 |
| 2017-09-27 | $25.18 | $25.44 | $25.17 | $25.29 | $25.03 | 6,297 |
| 2017-09-26 | $25.34 | $25.34 | $25.20 | $25.30 | $25.04 | 7,692 |
| 2017-09-25 | $25.26 | $25.33 | $25.23 | $25.29 | $25.03 | 5,272 |
| 2017-09-22 | $25.49 | $25.49 | $25.25 | $25.29 | $25.03 | 7,585 |
| 2017-09-21 | $25.08 | $25.08 | $24.88 | $25.06 | $24.80 | 10,437 |
| 2017-09-20 | $24.55 | $24.88 | $24.55 | $24.61 | $24.36 | 14,833 |
| 2017-09-19 | $24.50 | $24.83 | $24.50 | $24.66 | $24.41 | 5,698 |
| 2017-09-18 | $24.37 | $24.47 | $24.35 | $24.47 | $24.22 | 5,812 |
| 2017-09-15 | $24.29 | $24.34 | $24.23 | $24.34 | $24.09 | 7,843 |
| 2017-09-14 | $24.35 | $24.35 | $24.14 | $24.17 | $23.92 | 9,285 |
| 2017-09-13 | $24.41 | $24.50 | $24.27 | $24.27 | $24.02 | 4,297 |
| 2017-09-12 | $24.54 | $24.54 | $24.43 | $24.49 | $24.24 | 5,253 |
| 2017-09-11 | $24.85 | $24.90 | $24.84 | $24.85 | $24.60 | 4,825 |
| 2017-09-08 | $24.70 | $24.75 | $24.65 | $24.75 | $24.50 | 8,799 |
| 2017-09-07 | $24.30 | $24.32 | $24.30 | $24.30 | $24.05 | 6,924 |
| 2017-09-06 | $23.83 | $23.90 | $23.83 | $23.86 | $23.62 | 7,505 |
| 2017-09-05 | $24.11 | $24.11 | $23.96 | $24.05 | $23.81 | 7,304 |
| 2017-09-01 | $24.01 | $24.32 | $24.01 | $24.07 | $23.82 | 9,917 |
| 2017-08-31 | $24.20 | $24.36 | $24.20 | $24.36 | $24.11 | 5,415 |
| 2017-08-30 | $24.15 | $24.25 | $24.15 | $24.25 | $24.00 | 9,891 |
| 2017-08-29 | $24.05 | $24.11 | $23.93 | $24.07 | $23.82 | 11,795 |
| 2017-08-28 | $24.20 | $24.25 | $24.20 | $24.24 | $23.99 | 3,079 |
| 2017-08-25 | $24.15 | $24.27 | $24.15 | $24.24 | $23.99 | 5,182 |
| 2017-08-24 | $24.16 | $24.28 | $24.16 | $24.26 | $24.01 | 9,162 |
| 2017-08-23 | $24.12 | $24.16 | $24.08 | $24.11 | $23.86 | 7,178 |
| 2017-08-22 | $24.46 | $24.47 | $24.38 | $24.47 | $24.22 | 12,275 |
| 2017-08-21 | $24.28 | $24.54 | $24.25 | $24.41 | $24.16 | 11,023 |
| 2017-08-18 | $24.33 | $24.41 | $24.29 | $24.40 | $24.15 | 95,816 |
| 2017-08-17 | $24.45 | $24.45 | $24.33 | $24.33 | $24.08 | 13,742 |
| 2017-08-16 | $24.43 | $24.45 | $24.41 | $24.41 | $24.16 | 5,956 |
| 2017-08-15 | $23.98 | $24.20 | $23.98 | $24.20 | $23.95 | 7,833 |
| 2017-08-14 | $23.98 | $24.22 | $23.98 | $24.17 | $23.92 | 4,486 |
| 2017-08-11 | $23.99 | $24.06 | $23.99 | $23.99 | $23.75 | 12,628 |
| 2017-08-10 | $24.40 | $24.40 | $24.06 | $24.06 | $23.82 | 34,612 |
| 2017-08-09 | $24.25 | $24.36 | $24.14 | $24.36 | $24.11 | 45,338 |
| 2017-08-08 | $24.47 | $24.47 | $24.27 | $24.27 | $24.02 | 4,290 |
| 2017-08-07 | $24.25 | $24.27 | $24.24 | $24.25 | $24.00 | 1,369 |
| 2017-08-04 | $24.15 | $24.24 | $24.15 | $24.21 | $23.96 | 3,547 |
| 2017-08-03 | $24.32 | $24.39 | $24.30 | $24.37 | $24.12 | 9,807 |
| 2017-08-02 | $24.28 | $24.28 | $24.06 | $24.18 | $23.93 | 7,829 |
| 2017-08-01 | $24.21 | $24.33 | $24.21 | $24.28 | $24.03 | 5,281 |
| 2017-07-31 | $23.96 | $24.05 | $23.96 | $24.00 | $23.76 | 14,327 |
| 2017-07-28 | $23.00 | $23.18 | $23.00 | $23.18 | $22.94 | 5,875 |
| 2017-07-27 | $21.90 | $21.94 | $21.77 | $21.88 | $21.66 | 7,519 |
| 2017-07-26 | $21.76 | $21.87 | $21.75 | $21.84 | $21.62 | 19,493 |
| 2017-07-25 | $21.50 | $21.63 | $21.50 | $21.60 | $21.38 | 9,195 |
| 2017-07-24 | $21.46 | $21.52 | $21.34 | $21.48 | $21.26 | 6,241 |
| 2017-07-21 | $21.60 | $21.60 | $21.40 | $21.54 | $21.32 | 22,807 |
| 2017-07-20 | $21.70 | $21.70 | $21.60 | $21.68 | $21.46 | 9,941 |
| 2017-07-19 | $21.70 | $21.81 | $21.51 | $21.69 | $21.47 | 21,662 |
| 2017-07-18 | $21.64 | $21.72 | $21.62 | $21.69 | $21.46 | 9,477 |
| 2017-07-17 | $21.89 | $21.89 | $21.59 | $21.62 | $21.40 | 10,514 |
| 2017-07-14 | $21.64 | $21.66 | $21.60 | $21.66 | $21.44 | 7,987 |
| 2017-07-13 | $21.38 | $21.41 | $21.33 | $21.41 | $21.19 | 9,934 |
| 2017-07-12 | $21.39 | $21.54 | $21.39 | $21.54 | $21.32 | 17,048 |
| 2017-07-11 | $21.27 | $21.36 | $21.18 | $21.34 | $21.12 | 17,296 |
| 2017-07-10 | $21.10 | $21.14 | $21.05 | $21.14 | $20.92 | 12,899 |
| 2017-07-07 | $21.04 | $21.05 | $20.95 | $21.04 | $20.83 | 12,496 |
| 2017-07-06 | $21.12 | $21.12 | $21.05 | $21.11 | $20.90 | 13,310 |
| 2017-07-05 | $21.27 | $21.32 | $21.27 | $21.30 | $21.08 | 26,130 |
| 2017-07-03 | $21.19 | $21.20 | $21.15 | $21.16 | $20.94 | 3,440 |
| 2017-06-30 | $21.14 | $21.15 | $21.10 | $21.15 | $20.93 | 5,080 |
| 2017-06-29 | $21.05 | $21.12 | $20.86 | $20.99 | $20.78 | 45,233 |
| 2017-06-28 | $21.01 | $21.18 | $20.99 | $21.18 | $20.96 | 14,342 |
| 2017-06-27 | $20.98 | $20.98 | $20.91 | $20.96 | $20.75 | 8,403 |
| 2017-06-26 | $21.10 | $21.11 | $21.01 | $21.01 | $20.80 | 15,544 |
| 2017-06-23 | $21.02 | $21.05 | $21.01 | $21.04 | $20.83 | 9,969 |
| 2017-06-22 | $20.82 | $21.00 | $20.82 | $20.99 | $20.78 | 7,783 |
| 2017-06-21 | $20.88 | $20.90 | $20.86 | $20.90 | $20.69 | 8,300 |
| 2017-06-20 | $20.94 | $20.95 | $20.84 | $20.84 | $20.63 | 21,164 |
| 2017-06-19 | $20.84 | $20.96 | $20.84 | $20.93 | $20.71 | 552,722 |
| 2017-06-16 | $20.81 | $20.88 | $20.81 | $20.85 | $20.64 | 53,274 |
| 2017-06-15 | $21.09 | $21.16 | $20.98 | $21.16 | $20.94 | 9,057 |
| 2017-06-14 | $21.68 | $21.68 | $21.55 | $21.62 | $21.39 | 20,584 |
| 2017-06-13 | $21.68 | $21.74 | $21.63 | $21.70 | $21.48 | 10,817 |
| 2017-06-12 | $21.70 | $21.75 | $21.65 | $21.75 | $21.53 | 8,637 |
| 2017-06-09 | $21.83 | $21.87 | $21.63 | $21.77 | $21.55 | 5,987 |
| 2017-06-08 | $21.91 | $21.97 | $21.89 | $21.93 | $21.71 | 13,270 |
| 2017-06-07 | $21.94 | $21.94 | $21.82 | $21.92 | $21.70 | 8,123 |
| 2017-06-06 | $21.95 | $21.95 | $21.83 | $21.88 | $21.66 | 6,063 |
| 2017-06-05 | $21.80 | $21.83 | $21.80 | $21.80 | $21.58 | 10,130 |
| 2017-06-02 | $21.96 | $22.10 | $21.91 | $22.10 | $21.87 | 6,510 |
| 2017-06-01 | $21.50 | $21.56 | $21.47 | $21.55 | $21.33 | 10,265 |
| 2017-05-31 | $21.35 | $21.35 | $21.25 | $21.34 | $21.12 | 14,614 |
| 2017-05-30 | $21.37 | $21.52 | $21.37 | $21.47 | $21.25 | 7,128 |
| 2017-05-26 | $21.27 | $21.38 | $21.27 | $21.37 | $21.15 | 5,940 |
| 2017-05-25 | $21.63 | $21.63 | $21.45 | $21.54 | $21.32 | 5,228 |
| 2017-05-24 | $21.49 | $21.54 | $21.44 | $21.50 | $21.28 | 10,692 |
| 2017-05-23 | $21.51 | $21.58 | $21.51 | $21.56 | $21.34 | 10,396 |
| 2017-05-22 | $21.48 | $21.50 | $21.42 | $21.49 | $21.27 | 8,084 |
| 2017-05-19 | $21.44 | $21.54 | $21.42 | $21.51 | $21.29 | 8,446 |
| 2017-05-18 | $21.42 | $21.48 | $21.38 | $21.46 | $21.24 | 7,874 |
| 2017-05-17 | $21.66 | $21.71 | $21.41 | $21.41 | $21.19 | 13,188 |
| 2017-05-16 | $21.65 | $21.73 | $21.52 | $21.55 | $21.33 | 21,058 |
| 2017-05-15 | $21.51 | $21.58 | $21.51 | $21.58 | $21.36 | 9,716 |
| 2017-05-12 | $21.54 | $21.54 | $21.48 | $21.53 | $21.31 | 9,824 |
| 2017-05-11 | $21.76 | $21.78 | $21.67 | $21.72 | $21.50 | 7,228 |
| 2017-05-10 | $21.74 | $21.75 | $21.68 | $21.70 | $21.48 | 15,668 |
| 2017-05-09 | $22.03 | $22.06 | $21.97 | $21.97 | $21.75 | 5,292 |
| 2017-05-08 | $22.05 | $22.08 | $21.99 | $22.03 | $21.81 | 14,777 |
| 2017-05-05 | $21.65 | $21.80 | $21.65 | $21.80 | $21.58 | 10,010 |
| 2017-05-04 | $21.62 | $21.65 | $21.56 | $21.63 | $21.41 | 14,899 |
| 2017-05-03 | $21.64 | $21.71 | $21.52 | $21.67 | $21.45 | 13,858 |
| 2017-05-02 | $21.56 | $21.61 | $21.54 | $21.60 | $21.38 | 10,190 |
| 2017-05-01 | $21.14 | $21.26 | $21.14 | $21.25 | $21.03 | 2,890 |
| 2017-04-28 | $21.41 | $21.60 | $21.41 | $21.60 | $21.38 | 3,298 |
| 2017-04-27 | $22.32 | $22.32 | $22.25 | $22.25 | $22.02 | 8,510 |
| 2017-04-26 | $22.54 | $22.56 | $22.50 | $22.50 | $22.27 | 3,509 |
| 2017-04-25 | $22.36 | $22.44 | $22.36 | $22.41 | $22.18 | 12,736 |
| 2017-04-24 | $22.05 | $22.07 | $22.00 | $22.07 | $21.85 | 6,203 |
| 2017-04-21 | $21.97 | $21.97 | $21.90 | $21.90 | $21.68 | 7,560 |
| 2017-04-20 | $21.60 | $21.66 | $21.59 | $21.63 | $21.41 | 7,247 |
| 2017-04-19 | $21.27 | $21.27 | $21.15 | $21.16 | $20.94 | 5,860 |
| 2017-04-18 | $21.20 | $21.28 | $21.15 | $21.28 | $21.06 | 28,212 |
| 2017-04-17 | $21.03 | $21.21 | $21.03 | $21.21 | $20.99 | 16,538 |
| 2017-04-13 | $21.23 | $21.25 | $21.15 | $21.20 | $20.98 | 7,258 |
| 2017-04-12 | $21.33 | $21.34 | $21.27 | $21.31 | $21.09 | 15,575 |
| 2017-04-11 | $21.40 | $21.45 | $21.22 | $21.39 | $21.17 | 19,332 |
| 2017-04-10 | $21.37 | $21.38 | $21.30 | $21.36 | $21.14 | 11,588 |
| 2017-04-07 | $21.35 | $21.38 | $21.29 | $21.30 | $21.08 | 18,595 |
| 2017-04-06 | $21.36 | $21.40 | $21.30 | $21.37 | $21.15 | 11,163 |
| 2017-04-05 | $21.63 | $21.68 | $21.42 | $21.49 | $21.27 | 30,917 |
| 2017-04-04 | $21.98 | $22.05 | $21.96 | $22.03 | $21.81 | 8,419 |
| 2017-04-03 | $22.06 | $22.10 | $22.00 | $22.10 | $21.87 | 4,860 |
| 2017-03-31 | $21.94 | $22.09 | $21.92 | $22.08 | $21.86 | 8,266 |
| 2017-03-30 | $22.25 | $22.31 | $22.20 | $22.29 | $22.06 | 8,205 |
| 2017-03-29 | $22.50 | $22.52 | $22.44 | $22.52 | $22.29 | 7,709 |
| 2017-03-28 | $22.83 | $23.10 | $22.54 | $23.07 | $22.84 | 5,523 |
| 2017-03-27 | $22.75 | $22.97 | $22.75 | $22.92 | $22.42 | 11,454 |
| 2017-03-24 | $22.64 | $22.88 | $22.64 | $22.75 | $22.26 | 5,739 |
| 2017-03-23 | $22.49 | $22.60 | $22.48 | $22.50 | $22.01 | 9,846 |
| 2017-03-22 | $22.57 | $22.66 | $22.56 | $22.66 | $22.17 | 6,193 |
| 2017-03-21 | $22.96 | $22.96 | $22.68 | $22.73 | $22.24 | 7,627 |
| 2017-03-20 | $23.13 | $23.25 | $23.08 | $23.11 | $22.61 | 16,294 |
| 2017-03-17 | $23.23 | $23.37 | $23.08 | $23.24 | $22.74 | 6,465 |
| 2017-03-16 | $23.37 | $23.42 | $23.26 | $23.26 | $22.76 | 7,037 |
| 2017-03-15 | $23.10 | $23.25 | $23.05 | $23.25 | $22.75 | 8,090 |
| 2017-03-14 | $23.01 | $23.05 | $22.96 | $23.05 | $22.55 | 4,060 |
| 2017-03-13 | $22.95 | $23.11 | $22.95 | $23.07 | $22.57 | 15,218 |
| 2017-03-10 | $22.17 | $22.60 | $22.17 | $22.55 | $22.06 | 10,531 |
| 2017-03-09 | $21.95 | $22.05 | $21.95 | $22.05 | $21.57 | 4,827 |
| 2017-03-08 | $21.99 | $21.99 | $21.88 | $21.88 | $21.41 | 2,846 |
| 2017-03-07 | $21.99 | $22.01 | $21.96 | $21.99 | $21.51 | 7,311 |
| 2017-03-06 | $22.20 | $22.20 | $22.13 | $22.18 | $21.70 | 8,116 |
| 2017-03-03 | $22.15 | $22.20 | $22.13 | $22.15 | $21.67 | 9,566 |
| 2017-03-02 | $22.15 | $22.20 | $22.10 | $22.14 | $21.66 | 7,284 |
| 2017-03-01 | $22.05 | $22.30 | $22.05 | $22.30 | $21.82 | 5,009 |
| 2017-02-28 | $22.22 | $22.23 | $22.14 | $22.16 | $21.68 | 9,502 |
| 2017-02-27 | $22.30 | $22.35 | $22.30 | $22.33 | $21.85 | 4,746 |
| 2017-02-24 | $22.29 | $22.30 | $22.19 | $22.30 | $21.82 | 8,074 |
| 2017-02-23 | $22.35 | $22.43 | $22.33 | $22.33 | $21.85 | 7,700 |
| 2017-02-22 | $22.49 | $22.56 | $22.49 | $22.51 | $22.02 | 6,051 |
| 2017-02-21 | $22.82 | $22.82 | $22.72 | $22.79 | $22.30 | 4,412 |
| 2017-02-17 | $22.24 | $22.24 | $22.14 | $22.22 | $21.74 | 4,050 |
| 2017-02-16 | $22.22 | $22.33 | $22.20 | $22.33 | $21.85 | 7,365 |
| 2017-02-15 | $22.00 | $22.22 | $22.00 | $22.21 | $21.73 | 6,723 |
| 2017-02-14 | $22.32 | $22.43 | $22.23 | $22.39 | $21.91 | 9,511 |
| 2017-02-13 | $22.33 | $22.37 | $22.29 | $22.37 | $21.89 | 7,209 |
| 2017-02-10 | $22.21 | $22.24 | $22.12 | $22.21 | $21.73 | 6,985 |
| 2017-02-09 | $21.77 | $21.94 | $21.77 | $21.88 | $21.41 | 13,546 |
| 2017-02-08 | $21.77 | $21.83 | $21.76 | $21.81 | $21.34 | 10,179 |
| 2017-02-07 | $21.74 | $21.74 | $21.64 | $21.71 | $21.24 | 5,724 |
| 2017-02-06 | $21.96 | $22.13 | $21.96 | $22.13 | $21.65 | 5,155 |
| 2017-02-03 | $22.00 | $22.12 | $22.00 | $22.12 | $21.64 | 8,455 |
| 2017-02-02 | $22.13 | $22.44 | $21.83 | $22.25 | $21.77 | 10,702 |
| 2017-02-01 | $21.97 | $21.97 | $21.68 | $21.89 | $21.42 | 7,575 |
| 2017-01-31 | $21.53 | $21.61 | $21.44 | $21.61 | $21.14 | 29,557 |
| 2017-01-30 | $21.50 | $21.55 | $21.42 | $21.50 | $21.03 | 9,770 |
| 2017-01-27 | $21.72 | $21.72 | $21.65 | $21.69 | $21.22 | 6,161 |
| 2017-01-26 | $21.93 | $22.04 | $21.93 | $22.00 | $21.52 | 11,357 |
| 2017-01-25 | $21.71 | $21.96 | $21.71 | $21.96 | $21.48 | 15,901 |
| 2017-01-24 | $21.54 | $21.76 | $21.53 | $21.76 | $21.29 | 12,524 |
| 2017-01-23 | $21.74 | $21.79 | $21.67 | $21.74 | $21.27 | 12,686 |
| 2017-01-20 | $21.60 | $22.05 | $21.60 | $21.90 | $21.43 | 8,818 |
| 2017-01-19 | $21.94 | $21.94 | $21.71 | $21.79 | $21.31 | 6,325 |
| 2017-01-18 | $21.72 | $21.85 | $21.72 | $21.85 | $21.38 | 10,842 |
| 2017-01-17 | $21.75 | $21.80 | $21.65 | $21.69 | $21.22 | 8,161 |
| 2017-01-13 | $21.95 | $22.03 | $21.95 | $22.02 | $21.54 | 7,046 |
| 2017-01-12 | $22.00 | $22.01 | $21.84 | $22.01 | $21.53 | 14,105 |
| 2017-01-11 | $21.79 | $22.06 | $21.79 | $21.83 | $21.36 | 10,812 |
| 2017-01-10 | $21.84 | $21.93 | $21.84 | $21.93 | $21.46 | 12,096 |
| 2017-01-09 | $22.00 | $22.07 | $21.91 | $22.02 | $21.54 | 8,141 |
| 2017-01-06 | $21.96 | $22.19 | $21.96 | $22.05 | $21.57 | 7,263 |
| 2017-01-05 | $22.63 | $22.63 | $22.25 | $22.31 | $21.83 | 11,641 |
| 2017-01-04 | $21.65 | $22.25 | $21.65 | $22.16 | $21.68 | 11,999 |
| 2017-01-03 | $21.69 | $21.79 | $21.10 | $21.67 | $21.20 | 7,733 |
| 2016-12-30 | $21.60 | $21.70 | $21.56 | $21.65 | $21.18 | 7,901 |
| 2016-12-29 | $21.75 | $21.75 | $21.58 | $21.62 | $21.15 | 9,035 |
| 2016-12-28 | $22.00 | $22.05 | $21.95 | $22.05 | $21.57 | 6,940 |
| 2016-12-27 | $22.26 | $22.26 | $22.15 | $22.24 | $21.75 | 8,134 |
| 2016-12-23 | $22.50 | $22.50 | $22.17 | $22.40 | $21.91 | 5,666 |
| 2016-12-22 | $22.05 | $22.60 | $22.05 | $22.33 | $21.85 | 16,603 |
| 2016-12-21 | $22.25 | $22.57 | $21.94 | $22.30 | $21.82 | 11,027 |
| 2016-12-20 | $22.36 | $22.45 | $22.15 | $22.40 | $21.91 | 457,358 |
| 2016-12-19 | $22.05 | $22.15 | $22.05 | $22.10 | $21.62 | 21,413 |
| 2016-12-16 | $22.00 | $22.34 | $21.81 | $22.00 | $21.52 | 10,159 |
| 2016-12-15 | $22.32 | $22.32 | $21.90 | $22.11 | $21.63 | 15,392 |
| 2016-12-14 | $22.00 | $22.28 | $21.93 | $22.08 | $21.60 | 8,916 |
| 2016-12-13 | $21.85 | $22.33 | $21.85 | $22.33 | $21.85 | 39,472 |
| 2016-12-12 | $21.67 | $21.74 | $21.67 | $21.72 | $21.25 | 10,941 |
| 2016-12-09 | $21.38 | $21.75 | $21.38 | $21.65 | $21.18 | 409,333 |
| 2016-12-08 | $21.75 | $21.75 | $21.33 | $21.67 | $21.20 | 267,344 |
| 2016-12-07 | $21.33 | $21.56 | $21.33 | $21.54 | $21.07 | 46,823 |
| 2016-12-06 | $21.16 | $21.27 | $21.12 | $21.22 | $20.76 | 376,087 |
| 2016-12-05 | $20.81 | $21.41 | $20.81 | $21.21 | $20.75 | 144,169 |
| 2016-12-02 | $21.33 | $21.33 | $20.96 | $21.10 | $20.64 | 134,501 |
| 2016-12-01 | $21.67 | $21.92 | $21.67 | $21.79 | $21.32 | 22,756 |
| 2016-11-30 | $22.21 | $22.34 | $22.17 | $22.19 | $21.71 | 20,225 |
| 2016-11-29 | $22.12 | $22.16 | $22.06 | $22.11 | $21.63 | 15,672 |
| 2016-11-28 | $21.85 | $21.90 | $21.75 | $21.83 | $21.36 | 10,839 |
| 2016-11-25 | $21.83 | $22.12 | $21.75 | $21.83 | $21.35 | 8,082 |
| 2016-11-23 | $21.56 | $21.60 | $21.46 | $21.58 | $21.11 | 25,464 |
| 2016-11-22 | $21.58 | $21.68 | $21.46 | $21.50 | $21.03 | 71,385 |
| 2016-11-21 | $21.43 | $21.71 | $21.43 | $21.67 | $21.20 | 159,476 |
| 2016-11-18 | $21.71 | $21.82 | $21.71 | $21.73 | $21.26 | 12,262 |
| 2016-11-17 | $21.43 | $21.76 | $21.43 | $21.73 | $21.26 | 326,874 |
| 2016-11-16 | $21.48 | $21.88 | $21.48 | $21.87 | $21.40 | 166,929 |
| 2016-11-15 | $22.02 | $22.24 | $22.02 | $22.15 | $21.67 | 16,814 |
| 2016-11-14 | $21.86 | $22.04 | $21.67 | $21.91 | $21.44 | 3,797 |
| 2016-11-11 | $21.18 | $21.55 | $21.18 | $21.53 | $21.06 | 5,405 |
| 2016-11-10 | $21.32 | $21.56 | $21.27 | $21.49 | $21.02 | 59,110 |
| 2016-11-09 | $21.13 | $21.50 | $21.01 | $21.49 | $21.02 | 12,684 |
| 2016-11-08 | $21.58 | $21.77 | $21.58 | $21.66 | $21.19 | 8,635 |
| 2016-11-07 | $21.63 | $21.68 | $21.59 | $21.60 | $21.13 | 6,552 |
| 2016-11-04 | $20.97 | $21.15 | $20.74 | $20.87 | $20.41 | 5,841 |
| 2016-11-03 | $21.65 | $21.65 | $21.34 | $21.46 | $21.00 | 23,797 |
| 2016-11-02 | $21.48 | $21.48 | $21.34 | $21.36 | $20.90 | 9,839 |
| 2016-11-01 | $21.59 | $21.62 | $21.40 | $21.58 | $21.11 | 6,204 |
| 2016-10-31 | $21.64 | $21.73 | $21.64 | $21.73 | $21.26 | 10,793 |
| 2016-10-28 | $21.30 | $21.30 | $21.07 | $21.20 | $20.74 | 4,835 |
| 2016-10-27 | $20.69 | $21.00 | $20.69 | $20.88 | $20.42 | 4,384 |
| 2016-10-26 | $20.92 | $21.02 | $20.92 | $20.98 | $20.52 | 5,472 |
| 2016-10-25 | $21.06 | $21.28 | $21.06 | $21.19 | $20.73 | 8,951 |
| 2016-10-24 | $21.05 | $21.13 | $20.97 | $21.13 | $20.67 | 8,146 |
| 2016-10-21 | $20.63 | $21.00 | $20.63 | $20.90 | $20.45 | 6,168 |
| 2016-10-20 | $20.88 | $20.98 | $20.70 | $20.94 | $20.48 | 6,654 |
| 2016-10-19 | $20.65 | $20.70 | $20.60 | $20.68 | $20.23 | 9,791 |
| 2016-10-18 | $20.69 | $20.69 | $20.62 | $20.66 | $20.21 | 10,264 |
| 2016-10-17 | $20.70 | $20.76 | $20.62 | $20.65 | $20.20 | 4,463 |
| 2016-10-14 | $20.44 | $20.64 | $20.44 | $20.62 | $20.17 | 10,571 |
| 2016-10-13 | $20.79 | $20.93 | $20.71 | $20.92 | $20.47 | 4,630 |
| 2016-10-12 | $20.69 | $20.80 | $20.61 | $20.67 | $20.22 | 11,301 |
| 2016-10-11 | $20.52 | $20.62 | $20.40 | $20.40 | $19.96 | 9,006 |
| 2016-10-10 | $20.11 | $20.38 | $20.11 | $20.26 | $19.82 | 2,657 |
| 2016-10-07 | $20.26 | $20.26 | $20.10 | $20.22 | $19.78 | 5,762 |
| 2016-10-06 | $20.16 | $20.19 | $20.07 | $20.14 | $19.70 | 9,101 |
| 2016-10-05 | $20.03 | $20.15 | $20.03 | $20.15 | $19.71 | 27,553 |
| 2016-10-04 | $19.64 | $19.67 | $19.50 | $19.59 | $19.17 | 4,138 |
| 2016-10-03 | $19.65 | $19.65 | $19.53 | $19.57 | $19.15 | 6,530 |
| 2016-09-30 | $19.75 | $19.91 | $19.75 | $19.91 | $19.48 | 15,587 |
| 2016-09-29 | $19.70 | $19.70 | $19.42 | $19.47 | $19.05 | 15,895 |
| 2016-09-28 | $19.92 | $19.98 | $19.86 | $19.91 | $19.48 | 10,450 |
| 2016-09-27 | $19.80 | $20.04 | $19.80 | $19.97 | $19.53 | 17,103 |
| 2016-09-26 | $20.29 | $20.29 | $20.20 | $20.24 | $19.54 | 5,706 |
| 2016-09-23 | $20.67 | $20.80 | $20.67 | $20.78 | $20.06 | 3,371 |
| 2016-09-22 | $21.10 | $21.31 | $21.10 | $21.16 | $20.43 | 34,532 |
| 2016-09-21 | $20.65 | $20.92 | $20.61 | $20.92 | $20.20 | 10,240 |
| 2016-09-20 | $20.31 | $20.31 | $20.25 | $20.27 | $19.57 | 7,732 |
| 2016-09-19 | $19.90 | $19.91 | $19.76 | $19.86 | $19.18 | 8,395 |
| 2016-09-16 | $19.73 | $20.10 | $19.68 | $19.69 | $19.01 | 9,032 |
| 2016-09-15 | $19.99 | $20.25 | $19.99 | $20.23 | $19.53 | 11,513 |
| 2016-09-14 | $20.35 | $20.36 | $20.10 | $20.23 | $19.53 | 35,915 |
| 2016-09-13 | $20.72 | $20.72 | $20.44 | $20.65 | $19.94 | 8,293 |
| 2016-09-12 | $20.93 | $21.07 | $20.79 | $21.07 | $20.34 | 12,677 |
| 2016-09-09 | $21.00 | $21.01 | $20.87 | $20.94 | $20.22 | 5,489 |
| 2016-09-08 | $21.03 | $21.03 | $20.89 | $20.97 | $20.24 | 4,477 |
| 2016-09-07 | $20.85 | $20.87 | $20.64 | $20.69 | $19.98 | 5,174 |
| 2016-09-06 | $20.65 | $20.75 | $20.65 | $20.72 | $20.00 | 19,209 |
| 2016-09-02 | $20.85 | $21.01 | $20.83 | $20.84 | $20.12 | 7,989 |
| 2016-09-01 | $20.80 | $20.88 | $20.72 | $20.76 | $20.04 | 5,182 |
| 2016-08-31 | $20.60 | $20.68 | $20.51 | $20.62 | $19.90 | 17,593 |
| 2016-08-30 | $20.70 | $20.79 | $20.61 | $20.78 | $20.06 | 9,348 |
| 2016-08-29 | $20.55 | $20.64 | $20.51 | $20.64 | $19.93 | 35,128 |
| 2016-08-26 | $20.02 | $20.17 | $19.98 | $19.98 | $19.29 | 11,216 |
| 2016-08-25 | $20.26 | $20.47 | $20.26 | $20.40 | $19.70 | 10,855 |
| 2016-08-24 | $20.48 | $20.48 | $20.29 | $20.29 | $19.59 | 5,793 |
| 2016-08-23 | $20.39 | $20.46 | $20.34 | $20.34 | $19.64 | 13,355 |
| 2016-08-22 | $20.44 | $20.47 | $20.40 | $20.44 | $19.73 | 5,920 |
| 2016-08-19 | $20.50 | $20.50 | $20.31 | $20.45 | $19.75 | 4,097 |
| 2016-08-18 | $20.15 | $20.22 | $20.09 | $20.20 | $19.50 | 18,432 |
| 2016-08-17 | $19.96 | $20.18 | $19.96 | $20.18 | $19.48 | 3,159 |
| 2016-08-16 | $19.60 | $19.78 | $19.60 | $19.71 | $19.03 | 7,876 |
| 2016-08-15 | $19.60 | $19.99 | $19.60 | $19.91 | $19.22 | 7,938 |
| 2016-08-12 | $19.75 | $19.79 | $19.75 | $19.76 | $19.08 | 7,581 |
| 2016-08-11 | $19.52 | $19.86 | $19.52 | $19.79 | $19.11 | 8,189 |
| 2016-08-10 | $19.62 | $19.81 | $19.62 | $19.80 | $19.12 | 7,150 |
| 2016-08-09 | $20.22 | $20.22 | $19.86 | $19.99 | $19.30 | 14,776 |
| 2016-08-08 | $20.04 | $20.26 | $20.04 | $20.16 | $19.47 | 7,007 |
| 2016-08-05 | $20.02 | $20.07 | $19.99 | $20.07 | $19.38 | 21,101 |
| 2016-08-04 | $19.36 | $19.52 | $19.36 | $19.52 | $18.85 | 8,116 |
| 2016-08-03 | $18.40 | $18.53 | $18.35 | $18.47 | $17.83 | 12,091 |
| 2016-08-02 | $18.69 | $19.10 | $18.66 | $18.81 | $18.16 | 98,261 |
| 2016-08-01 | $19.71 | $19.71 | $19.61 | $19.67 | $18.99 | 10,023 |
| 2016-07-29 | $19.18 | $19.40 | $19.18 | $19.38 | $18.71 | 75,384 |
| 2016-07-28 | $18.56 | $18.97 | $18.56 | $18.87 | $18.22 | 11,539 |
| 2016-07-27 | $18.73 | $18.79 | $18.53 | $18.73 | $18.08 | 12,614 |
| 2016-07-26 | $18.49 | $18.55 | $18.41 | $18.50 | $17.86 | 15,809 |
| 2016-07-25 | $18.76 | $18.78 | $18.69 | $18.76 | $18.11 | 13,805 |
| 2016-07-22 | $18.84 | $18.84 | $18.70 | $18.74 | $18.09 | 18,388 |
| 2016-07-21 | $18.54 | $18.72 | $18.54 | $18.67 | $18.03 | 19,130 |
| 2016-07-20 | $18.32 | $18.44 | $18.31 | $18.37 | $17.74 | 12,012 |
| 2016-07-19 | $18.45 | $18.45 | $18.25 | $18.32 | $17.69 | 13,925 |
| 2016-07-18 | $18.34 | $18.42 | $18.34 | $18.35 | $17.72 | 4,759 |
| 2016-07-15 | $18.01 | $18.38 | $18.01 | $18.31 | $17.68 | 9,158 |
| 2016-07-14 | $17.80 | $18.04 | $17.79 | $17.91 | $17.29 | 14,776 |
| 2016-07-13 | $18.00 | $18.10 | $18.00 | $18.02 | $17.40 | 36,328 |
| 2016-07-12 | $18.00 | $18.14 | $17.95 | $18.01 | $17.39 | 40,974 |
| 2016-07-11 | $17.50 | $17.74 | $17.50 | $17.72 | $17.11 | 35,305 |
| 2016-07-08 | $16.92 | $17.22 | $16.92 | $17.18 | $16.58 | 16,242 |
| 2016-07-07 | $16.60 | $16.65 | $16.47 | $16.59 | $16.02 | 36,916 |
| 2016-07-06 | $16.42 | $16.48 | $16.27 | $16.44 | $15.87 | 65,939 |
| 2016-07-05 | $17.14 | $17.14 | $16.82 | $16.88 | $16.29 | 15,261 |
| 2016-07-01 | $17.29 | $17.29 | $17.13 | $17.15 | $16.56 | 16,577 |
| 2016-06-30 | $17.44 | $17.53 | $17.39 | $17.53 | $16.93 | 26,304 |
| 2016-06-29 | $17.27 | $17.48 | $17.27 | $17.45 | $16.85 | 40,815 |
| 2016-06-28 | $17.04 | $17.07 | $16.92 | $17.04 | $16.45 | 44,397 |
| 2016-06-27 | $16.80 | $16.80 | $16.52 | $16.67 | $16.10 | 43,571 |
| 2016-06-24 | $17.04 | $17.20 | $17.01 | $17.03 | $16.44 | 70,815 |
| 2016-06-23 | $18.12 | $18.18 | $18.04 | $18.15 | $17.52 | 18,163 |
| 2016-06-22 | $17.55 | $17.60 | $17.40 | $17.43 | $16.83 | 1,073,651 |
| 2016-06-21 | $17.68 | $17.92 | $17.68 | $17.70 | $17.09 | 386,611 |
| 2016-06-20 | $17.66 | $17.87 | $17.51 | $17.54 | $16.93 | 61,331 |
| 2016-06-17 | $17.25 | $17.47 | $17.25 | $17.47 | $16.87 | 25,482 |
| 2016-06-16 | $16.85 | $17.22 | $16.85 | $17.22 | $16.63 | 73,893 |
| 2016-06-15 | $17.01 | $17.34 | $17.01 | $17.26 | $16.67 | 101,983 |
| 2016-06-14 | $17.20 | $17.20 | $16.93 | $16.99 | $16.40 | 50,864 |
| 2016-06-13 | $17.83 | $17.83 | $17.55 | $17.61 | $17.00 | 19,457 |
| 2016-06-10 | $18.20 | $18.20 | $17.82 | $17.82 | $17.21 | 18,495 |
| 2016-06-09 | $18.36 | $18.36 | $18.23 | $18.34 | $17.71 | 10,959 |
| 2016-06-08 | $18.56 | $18.56 | $18.44 | $18.54 | $17.90 | 14,114 |
| 2016-06-07 | $18.83 | $18.83 | $18.59 | $18.59 | $17.70 | 21,407 |
| 2016-06-06 | $18.49 | $18.91 | $18.49 | $18.84 | $17.69 | 152,179 |
| 2016-06-03 | $19.03 | $19.03 | $18.68 | $18.81 | $17.66 | 36,016 |
| 2016-06-02 | $19.04 | $19.04 | $18.89 | $19.01 | $17.85 | 79,705 |
| 2016-06-01 | $19.55 | $19.59 | $19.40 | $19.40 | $18.22 | 22,348 |
| 2016-05-31 | $19.71 | $19.71 | $19.37 | $19.44 | $18.26 | 19,340 |
| 2016-05-27 | $19.73 | $19.73 | $19.56 | $19.61 | $18.42 | 27,207 |
| 2016-05-26 | $19.51 | $19.54 | $19.40 | $19.51 | $18.32 | 88,125 |
| 2016-05-25 | $19.53 | $19.53 | $19.39 | $19.41 | $18.23 | 10,781 |
| 2016-05-24 | $18.75 | $18.97 | $18.75 | $18.94 | $17.79 | 21,169 |
| 2016-05-23 | $18.66 | $18.92 | $18.66 | $18.77 | $17.62 | 16,390 |
| 2016-05-20 | $18.85 | $18.85 | $18.80 | $18.84 | $17.69 | 12,712 |
| 2016-05-19 | $18.43 | $18.57 | $18.43 | $18.46 | $17.34 | 14,231 |
| 2016-05-18 | $18.62 | $18.67 | $18.46 | $18.56 | $17.42 | 29,086 |
| 2016-05-17 | $18.55 | $18.78 | $18.55 | $18.67 | $17.53 | 36,097 |
| 2016-05-16 | $18.45 | $18.74 | $18.45 | $18.68 | $17.54 | 24,871 |
| 2016-05-13 | $18.58 | $18.58 | $18.28 | $18.28 | $17.17 | 12,655 |
| 2016-05-12 | $18.19 | $18.70 | $18.19 | $18.52 | $17.39 | 32,903 |
| 2016-05-11 | $18.71 | $18.71 | $18.49 | $18.56 | $17.43 | 80,378 |
| 2016-05-10 | $19.10 | $19.13 | $18.75 | $19.12 | $17.96 | 26,546 |
| 2016-05-09 | $18.63 | $18.63 | $18.48 | $18.48 | $17.35 | 37,388 |
| 2016-05-06 | $18.47 | $18.59 | $18.22 | $18.49 | $17.36 | 34,516 |
| 2016-05-05 | $17.93 | $18.22 | $17.93 | $18.08 | $16.98 | 27,999 |
| 2016-05-04 | $18.12 | $18.12 | $17.89 | $18.00 | $16.90 | 35,608 |
| 2016-05-03 | $18.43 | $18.43 | $18.07 | $18.12 | $17.02 | 52,693 |
| 2016-05-02 | $18.01 | $18.50 | $18.01 | $18.41 | $17.29 | 27,318 |
| 2016-04-29 | $18.96 | $19.09 | $18.83 | $18.86 | $17.71 | 39,474 |
| 2016-04-28 | $19.25 | $19.60 | $18.86 | $18.86 | $17.71 | 12,773 |
| 2016-04-27 | $20.08 | $20.64 | $20.08 | $20.48 | $19.23 | 9,841 |
| 2016-04-26 | $20.30 | $20.40 | $20.23 | $20.40 | $19.16 | 24,050 |
| 2016-04-25 | $20.44 | $20.71 | $20.44 | $20.54 | $19.29 | 26,936 |
| 2016-04-22 | $20.40 | $20.60 | $20.40 | $20.55 | $19.30 | 207,801 |
| 2016-04-21 | $20.34 | $20.49 | $20.20 | $20.20 | $18.97 | 16,432 |
| 2016-04-20 | $20.05 | $20.21 | $20.02 | $20.11 | $18.88 | 10,898 |
| 2016-04-19 | $20.20 | $20.29 | $20.00 | $20.00 | $18.78 | 22,843 |
| 2016-04-18 | $19.11 | $19.30 | $19.11 | $19.22 | $18.05 | 30,814 |
| 2016-04-15 | $19.51 | $19.56 | $19.38 | $19.41 | $18.23 | 19,637 |
| 2016-04-14 | $19.75 | $19.91 | $19.70 | $19.70 | $18.50 | 40,287 |
| 2016-04-13 | $19.69 | $19.81 | $19.57 | $19.79 | $18.58 | 35,545 |
| 2016-04-12 | $18.80 | $19.08 | $18.80 | $18.93 | $17.78 | 37,434 |
| 2016-04-11 | $18.28 | $18.50 | $18.21 | $18.21 | $17.10 | 42,388 |
| 2016-04-08 | $18.00 | $18.51 | $18.00 | $18.42 | $17.30 | 84,816 |
| 2016-04-07 | $18.45 | $18.45 | $18.00 | $18.12 | $17.02 | 29,510 |
| 2016-04-06 | $17.98 | $18.30 | $17.98 | $18.30 | $17.18 | 22,009 |
| 2016-04-05 | $17.75 | $18.00 | $17.59 | $17.78 | $16.70 | 42,668 |
| 2016-04-04 | $18.70 | $18.70 | $18.32 | $18.43 | $17.31 | 221,869 |
| 2016-04-01 | $18.79 | $18.99 | $18.79 | $18.92 | $17.77 | 112,976 |
| 2016-03-31 | $20.00 | $20.06 | $19.88 | $19.91 | $18.70 | 462,559 |
| 2016-03-30 | $19.32 | $19.88 | $19.32 | $19.55 | $18.36 | 40,670 |
| 2016-03-29 | $19.79 | $19.92 | $19.62 | $19.90 | $18.69 | 25,961 |
| 2016-03-28 | $20.03 | $20.03 | $19.51 | $19.93 | $18.72 | 41,027 |
| 2016-03-24 | $19.22 | $19.80 | $19.22 | $19.52 | $18.09 | 30,493 |
| 2016-03-23 | $19.74 | $19.88 | $19.56 | $19.59 | $18.15 | 24,483 |
| 2016-03-22 | $19.71 | $19.93 | $19.67 | $19.73 | $18.28 | 44,573 |
| 2016-03-21 | $18.80 | $19.87 | $18.80 | $19.37 | $17.95 | 34,724 |
| 2016-03-18 | $19.10 | $19.38 | $19.10 | $19.22 | $17.81 | 23,531 |
| 2016-03-17 | $19.65 | $19.85 | $19.47 | $19.80 | $18.34 | 18,524 |
| 2016-03-16 | $19.50 | $19.75 | $19.50 | $19.63 | $18.19 | 22,532 |
| 2016-03-15 | $19.85 | $19.86 | $19.54 | $19.62 | $18.18 | 28,121 |
| 2016-03-14 | $20.30 | $20.30 | $19.99 | $19.99 | $18.52 | 79,546 |
| 2016-03-11 | $19.59 | $20.09 | $19.59 | $20.09 | $18.61 | 31,786 |
| 2016-03-10 | $19.74 | $19.77 | $19.33 | $19.58 | $18.14 | 60,719 |
| 2016-03-09 | $19.39 | $19.68 | $19.39 | $19.56 | $18.12 | 26,549 |
| 2016-03-08 | $19.15 | $19.72 | $19.15 | $19.29 | $17.87 | 72,167 |
| 2016-03-07 | $19.68 | $19.90 | $19.68 | $19.80 | $18.34 | 40,040 |
| 2016-03-04 | $19.81 | $20.04 | $19.80 | $19.89 | $18.42 | 29,257 |
| 2016-03-03 | $19.50 | $19.50 | $19.35 | $19.39 | $17.96 | 22,424 |
| 2016-03-02 | $19.17 | $19.46 | $19.16 | $19.40 | $17.97 | 43,307 |
| 2016-03-01 | $18.46 | $18.75 | $18.41 | $18.69 | $17.32 | 75,395 |
| 2016-02-29 | $18.76 | $18.79 | $18.53 | $18.54 | $17.18 | 131,357 |
| 2016-02-26 | $18.74 | $18.91 | $18.61 | $18.63 | $17.26 | 44,867 |
| 2016-02-25 | $18.53 | $18.76 | $18.53 | $18.69 | $17.32 | 55,416 |
| 2016-02-24 | $18.25 | $18.70 | $18.25 | $18.59 | $17.22 | 33,897 |
| 2016-02-23 | $18.52 | $18.65 | $18.44 | $18.53 | $17.17 | 85,496 |
| 2016-02-22 | $18.55 | $18.87 | $18.55 | $18.63 | $17.26 | 68,324 |
| 2016-02-19 | $18.16 | $18.34 | $18.04 | $18.17 | $16.83 | 54,716 |
| 2016-02-18 | $18.63 | $19.00 | $18.38 | $18.67 | $17.30 | 49,681 |
| 2016-02-17 | $18.77 | $18.98 | $18.63 | $18.85 | $17.46 | 106,628 |
| 2016-02-16 | $18.37 | $18.49 | $18.21 | $18.32 | $16.97 | 109,495 |
| 2016-02-12 | $17.44 | $17.82 | $17.44 | $17.82 | $16.51 | 353,569 |
| 2016-02-11 | $17.80 | $18.09 | $17.57 | $17.73 | $16.43 | 141,945 |
| 2016-02-10 | $18.00 | $18.36 | $18.00 | $18.10 | $16.77 | 524,124 |
| 2016-02-09 | $18.15 | $18.28 | $17.99 | $18.15 | $16.82 | 319,773 |
| 2016-02-08 | $18.73 | $18.75 | $18.46 | $18.55 | $17.19 | 108,033 |
| 2016-02-05 | $19.13 | $19.13 | $18.72 | $18.78 | $17.40 | 350,789 |
| 2016-02-04 | $19.50 | $19.72 | $19.35 | $19.44 | $18.01 | 377,100 |
| 2016-02-03 | $19.94 | $19.94 | $19.51 | $19.85 | $18.39 | 536,130 |
| 2016-02-02 | $20.79 | $21.14 | $20.66 | $20.75 | $19.23 | 1,001,385 |
| 2016-02-01 | $21.20 | $21.20 | $21.02 | $21.17 | $19.61 | 927,615 |
| 2016-01-29 | $21.44 | $21.50 | $21.20 | $21.50 | $19.92 | 983,664 |
| 2016-01-28 | $21.10 | $21.22 | $20.95 | $21.09 | $19.54 | 679,760 |
| 2016-01-27 | $21.30 | $21.38 | $20.98 | $21.02 | $19.48 | 728,929 |
| 2016-01-26 | $20.64 | $21.15 | $20.64 | $21.10 | $19.55 | 136,334 |
| 2016-01-25 | $21.41 | $21.41 | $20.95 | $20.99 | $19.44 | 74,103 |
| 2016-01-22 | $21.83 | $21.92 | $21.40 | $21.91 | $20.30 | 307,144 |
| 2016-01-21 | $20.63 | $21.14 | $20.63 | $21.01 | $19.46 | 36,566 |
| 2016-01-20 | $20.72 | $21.26 | $20.68 | $21.14 | $19.59 | 82,685 |
| 2016-01-19 | $22.04 | $22.11 | $21.74 | $21.99 | $20.37 | 72,366 |
| 2016-01-15 | $21.01 | $21.36 | $20.87 | $21.12 | $19.57 | 71,839 |
| 2016-01-14 | $21.71 | $22.02 | $21.60 | $21.96 | $20.34 | 65,574 |
| 2016-01-13 | $22.30 | $22.30 | $21.70 | $21.79 | $20.19 | 47,426 |
| 2016-01-12 | $21.82 | $22.05 | $21.57 | $21.79 | $20.19 | 53,418 |
| 2016-01-11 | $21.96 | $21.96 | $21.50 | $21.77 | $20.17 | 83,173 |
| 2016-01-08 | $21.96 | $22.00 | $21.55 | $21.55 | $19.97 | 59,635 |
| 2016-01-07 | $21.86 | $22.05 | $21.81 | $21.84 | $20.23 | 37,714 |
| 2016-01-06 | $22.65 | $22.85 | $22.53 | $22.71 | $21.04 | 60,983 |
| 2016-01-05 | $23.20 | $23.20 | $23.03 | $23.10 | $21.40 | 44,543 |
| 2016-01-04 | $22.92 | $23.15 | $22.91 | $23.09 | $21.39 | 36,677 |
| 2015-12-31 | $24.10 | $24.10 | $23.90 | $23.91 | $22.15 | 28,025 |
| 2015-12-30 | $24.06 | $24.13 | $24.04 | $24.04 | $22.27 | 18,938 |
| 2015-12-29 | $24.05 | $24.30 | $24.05 | $24.26 | $22.47 | 61,444 |
| 2015-12-28 | $24.00 | $24.05 | $23.95 | $24.04 | $22.27 | 28,610 |
| 2015-12-24 | $24.05 | $24.15 | $23.96 | $24.14 | $22.37 | 54,159 |
| 2015-12-23 | $24.05 | $24.36 | $24.05 | $24.33 | $22.54 | 56,679 |
| 2015-12-22 | $23.97 | $24.04 | $23.83 | $23.94 | $22.18 | 57,247 |
| 2015-12-21 | $23.76 | $23.79 | $23.57 | $23.75 | $22.00 | 79,657 |
| 2015-12-18 | $23.77 | $23.77 | $23.57 | $23.67 | $21.93 | 44,439 |
| 2015-12-17 | $24.07 | $24.07 | $23.85 | $23.87 | $22.12 | 47,636 |
| 2015-12-16 | $23.76 | $24.09 | $23.75 | $24.02 | $22.26 | 32,141 |
| 2015-12-15 | $23.08 | $23.43 | $23.08 | $23.37 | $21.65 | 59,928 |
| 2015-12-14 | $23.43 | $23.43 | $23.07 | $23.27 | $21.56 | 52,798 |
| 2015-12-11 | $23.56 | $23.67 | $23.18 | $23.25 | $21.54 | 43,426 |
| 2015-12-10 | $23.40 | $23.50 | $23.40 | $23.47 | $21.75 | 32,168 |
| 2015-12-09 | $23.50 | $23.50 | $23.11 | $23.39 | $21.67 | 98,440 |
| 2015-12-08 | $22.95 | $23.50 | $22.95 | $23.48 | $21.75 | 54,129 |
| 2015-12-07 | $23.90 | $23.90 | $23.76 | $23.87 | $22.12 | 39,399 |
| 2015-12-04 | $23.69 | $23.87 | $23.65 | $23.87 | $22.12 | 27,442 |
| 2015-12-03 | $24.31 | $24.31 | $23.87 | $23.99 | $22.23 | 38,507 |
| 2015-12-02 | $24.28 | $24.41 | $24.09 | $24.17 | $22.39 | 23,873 |
| 2015-12-01 | $24.33 | $24.42 | $24.30 | $24.42 | $22.63 | 33,950 |
| 2015-11-30 | $23.91 | $23.95 | $23.85 | $23.91 | $22.15 | 23,713 |
| 2015-11-27 | $24.10 | $24.10 | $24.00 | $24.03 | $22.26 | 31,158 |
| 2015-11-25 | $24.09 | $24.15 | $24.01 | $24.10 | $22.32 | 33,018 |
| 2015-11-24 | $23.95 | $24.00 | $23.82 | $24.00 | $22.24 | 35,537 |
| 2015-11-23 | $23.65 | $23.85 | $23.65 | $23.79 | $22.04 | 24,117 |
| 2015-11-20 | $23.87 | $23.99 | $23.87 | $23.91 | $22.15 | 45,292 |
| 2015-11-19 | $23.63 | $23.69 | $23.61 | $23.65 | $21.91 | 39,907 |
| 2015-11-18 | $23.75 | $24.04 | $23.75 | $24.02 | $22.25 | 58,008 |
| 2015-11-17 | $23.49 | $23.69 | $23.47 | $23.63 | $21.89 | 25,825 |
| 2015-11-16 | $23.19 | $23.63 | $23.19 | $23.63 | $21.89 | 62,729 |
| 2015-11-13 | $23.50 | $23.51 | $23.39 | $23.40 | $21.68 | 37,828 |
| 2015-11-12 | $23.31 | $23.48 | $23.31 | $23.35 | $21.63 | 66,222 |
| 2015-11-11 | $23.54 | $23.69 | $23.54 | $23.62 | $21.88 | 59,137 |
| 2015-11-10 | $23.41 | $23.61 | $23.41 | $23.53 | $21.80 | 77,962 |
| 2015-11-09 | $23.88 | $23.88 | $23.45 | $23.58 | $21.85 | 123,858 |
| 2015-11-06 | $23.34 | $23.49 | $23.34 | $23.45 | $21.73 | 40,131 |
| 2015-11-05 | $23.44 | $23.52 | $23.29 | $23.42 | $21.70 | 54,892 |
| 2015-11-04 | $23.12 | $23.47 | $23.12 | $23.34 | $21.62 | 38,634 |
| 2015-11-03 | $23.45 | $23.47 | $23.23 | $23.43 | $21.71 | 59,345 |
| 2015-11-02 | $23.05 | $23.35 | $23.05 | $23.33 | $21.62 | 29,036 |
| 2015-10-30 | $23.29 | $23.62 | $23.03 | $23.29 | $21.58 | 29,041 |
| 2015-10-29 | $23.96 | $24.20 | $23.78 | $24.12 | $22.35 | 35,262 |
| 2015-10-28 | $24.25 | $24.61 | $24.25 | $24.60 | $22.79 | 32,058 |
| 2015-10-27 | $24.17 | $24.22 | $23.83 | $24.16 | $22.38 | 18,631 |
| 2015-10-26 | $24.33 | $24.33 | $24.07 | $24.26 | $22.47 | 23,541 |
| 2015-10-23 | $24.19 | $24.41 | $23.96 | $24.33 | $22.54 | 19,019 |
| 2015-10-22 | $23.59 | $24.15 | $23.54 | $24.02 | $22.25 | 27,458 |
| 2015-10-21 | $23.91 | $23.91 | $23.67 | $23.71 | $21.96 | 28,415 |
| 2015-10-20 | $23.33 | $23.35 | $23.19 | $23.32 | $21.60 | 21,300 |
| 2015-10-19 | $22.90 | $23.33 | $22.90 | $23.27 | $21.56 | 17,883 |
| 2015-10-16 | $23.51 | $23.61 | $23.41 | $23.59 | $21.86 | 64,343 |
| 2015-10-15 | $23.17 | $23.36 | $22.77 | $23.36 | $21.64 | 370,489 |
| 2015-10-14 | $22.35 | $22.67 | $22.35 | $22.40 | $20.75 | 33,375 |
| 2015-10-13 | $22.83 | $23.17 | $22.78 | $22.92 | $21.24 | 36,868 |
| 2015-10-12 | $23.12 | $23.33 | $23.12 | $23.30 | $21.59 | 35,573 |
| 2015-10-09 | $23.40 | $23.40 | $23.20 | $23.34 | $21.62 | 47,725 |
| 2015-10-08 | $22.65 | $22.74 | $22.37 | $22.52 | $20.86 | 87,463 |
| 2015-10-07 | $22.56 | $22.58 | $22.37 | $22.50 | $20.85 | 36,388 |
| 2015-10-06 | $21.96 | $22.04 | $21.88 | $22.00 | $20.38 | 76,884 |
| 2015-10-05 | $22.00 | $22.17 | $21.73 | $22.14 | $20.51 | 33,594 |
| 2015-10-02 | $21.43 | $21.66 | $20.98 | $21.66 | $20.07 | 56,627 |
| 2015-10-01 | $21.44 | $21.50 | $21.37 | $21.49 | $19.91 | 40,613 |
| 2015-09-30 | $21.06 | $21.23 | $20.97 | $21.23 | $19.67 | 52,017 |
| 2015-09-29 | $20.73 | $21.13 | $20.73 | $21.11 | $19.56 | 44,202 |
| 2015-09-28 | $21.36 | $21.37 | $21.12 | $21.12 | $19.57 | 38,579 |
| 2015-09-25 | $22.24 | $22.64 | $21.92 | $22.08 | $20.46 | 24,704 |
| 2015-09-24 | $21.99 | $22.23 | $21.84 | $22.20 | $20.34 | 57,813 |
| 2015-09-23 | $23.15 | $23.35 | $22.78 | $22.80 | $20.89 | 50,591 |
| 2015-09-22 | $22.68 | $23.11 | $22.67 | $23.11 | $21.18 | 86,060 |
| 2015-09-21 | $23.19 | $23.31 | $23.04 | $23.30 | $21.35 | 23,490 |
| 2015-09-18 | $23.17 | $23.28 | $23.05 | $23.10 | $21.17 | 21,910 |
| 2015-09-17 | $23.37 | $24.00 | $23.35 | $23.72 | $21.74 | 101,849 |
| 2015-09-16 | $23.76 | $24.02 | $23.76 | $24.00 | $21.99 | 52,741 |
| 2015-09-15 | $22.39 | $23.00 | $22.39 | $22.98 | $21.06 | 244,912 |
| 2015-09-14 | $22.19 | $22.55 | $22.19 | $22.50 | $20.62 | 23,659 |
| 2015-09-11 | $22.39 | $22.56 | $22.30 | $22.54 | $20.66 | 46,283 |
| 2015-09-10 | $22.83 | $23.08 | $22.83 | $22.99 | $21.07 | 25,832 |
| 2015-09-09 | $23.58 | $23.66 | $23.07 | $23.07 | $21.14 | 54,989 |
| 2015-09-08 | $22.24 | $22.92 | $22.24 | $22.69 | $20.79 | 588,602 |
| 2015-09-04 | $20.96 | $21.01 | $20.84 | $20.93 | $19.18 | 108,642 |
| 2015-09-03 | $21.16 | $21.48 | $21.16 | $21.30 | $19.52 | 66,005 |
| 2015-09-02 | $21.22 | $21.32 | $21.00 | $21.32 | $19.54 | 51,290 |
| 2015-09-01 | $20.53 | $21.23 | $20.53 | $21.00 | $19.24 | 73,259 |
| 2015-08-31 | $21.85 | $22.40 | $21.85 | $22.29 | $20.43 | 43,443 |
Denso Corporation (DNZOY) News Headlines
Recent Denso Corporation (DNZOY) News
Similar Companies to Denso Corporation (DNZOY) 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 | -- | -- | -- |