Edenred (EDNMY) Exchange: PINK
Data as of May 6, 2024
$26.75 ($-0.15) -0.56%
Edenred - Daily Information
Click for more stock information on Edenred.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.63 |
| Previous Close | $26.75 |
| High | $26.79 |
| Low | $26.25 |
| Adjusted Open | $26.63 |
| Previous Adjusted Close | $26.75 |
| Adjusted High | $26.79 |
| Adjusted Low | $26.25 |
About Edenred (EDNMY)
Edenred Malakoff Unsp Adr
Invest in Edenred (EDNMY)
Historical Stock Data for Edenred (EDNMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $26.63 | $26.79 | $26.25 | $26.75 | $26.75 | 6,420 |
| 2024-03-14 | $26.72 | $27.00 | $26.25 | $26.90 | $26.90 | 11,224 |
| 2024-03-13 | $26.55 | $26.95 | $26.50 | $26.80 | $26.80 | 9,409 |
| 2024-03-12 | $26.66 | $26.90 | $26.50 | $26.50 | $26.50 | 517,040 |
| 2024-03-11 | $26.88 | $27.00 | $26.40 | $26.50 | $26.50 | 517,040 |
| 2024-03-08 | $26.74 | $27.10 | $26.20 | $27.00 | $27.00 | 20,306 |
| 2024-03-07 | $26.05 | $26.60 | $25.99 | $26.45 | $26.45 | 14,805 |
| 2024-03-06 | $26.05 | $26.60 | $26.00 | $26.40 | $26.40 | 13,807 |
| 2024-03-05 | $26.30 | $26.75 | $26.10 | $26.10 | $26.10 | 420,455 |
| 2024-03-04 | $26.60 | $26.60 | $25.90 | $26.00 | $26.00 | 99,541 |
| 2024-03-01 | $25.20 | $26.50 | $25.20 | $25.85 | $25.85 | 84,972 |
| 2024-02-29 | $24.75 | $25.20 | $24.50 | $24.70 | $24.70 | 17,702 |
| 2024-02-28 | $25.15 | $25.85 | $24.50 | $24.60 | $24.60 | 20,489 |
| 2024-02-27 | $26.85 | $26.85 | $25.20 | $25.25 | $25.25 | 9,996 |
| 2024-02-26 | $27.30 | $27.30 | $26.50 | $26.80 | $26.80 | 10,695 |
| 2024-02-23 | $27.10 | $27.85 | $26.70 | $26.90 | $26.90 | 12,542 |
| 2024-02-22 | $26.80 | $27.40 | $26.70 | $26.90 | $26.90 | 12,518 |
| 2024-02-21 | $26.50 | $29.50 | $26.00 | $27.25 | $27.25 | 167,324 |
| 2024-02-20 | $30.05 | $30.75 | $30.05 | $30.15 | $30.15 | 1,174,458 |
| 2024-02-16 | $29.70 | $30.25 | $29.50 | $30.15 | $30.15 | 4,992 |
| 2024-02-15 | $30.00 | $30.20 | $29.65 | $29.89 | $29.89 | 10,236 |
| 2024-02-14 | $29.85 | $30.00 | $29.50 | $29.85 | $29.85 | 7,860 |
| 2024-02-13 | $29.60 | $29.75 | $29.20 | $29.45 | $29.45 | 4,877 |
| 2024-02-12 | $29.65 | $30.15 | $29.50 | $29.70 | $29.70 | 13,031 |
| 2024-02-09 | $30.05 | $30.10 | $29.70 | $29.70 | $29.70 | 5,221 |
| 2024-02-08 | $29.50 | $30.00 | $29.45 | $29.86 | $29.86 | 5,414 |
| 2024-02-07 | $29.90 | $29.90 | $29.40 | $29.75 | $29.75 | 5,272 |
| 2024-02-06 | $29.65 | $29.75 | $29.20 | $29.35 | $29.35 | 78,631 |
| 2024-02-05 | $29.50 | $30.10 | $29.50 | $30.10 | $30.10 | 11,138 |
| 2024-02-02 | $30.00 | $30.20 | $29.80 | $30.00 | $30.00 | 5,871 |
| 2024-02-01 | $29.55 | $30.01 | $29.40 | $29.40 | $29.40 | 4,462 |
| 2024-01-31 | $30.60 | $30.60 | $29.60 | $29.60 | $29.60 | 4,159 |
| 2024-01-30 | $30.75 | $30.75 | $30.15 | $30.35 | $30.35 | 7,658 |
| 2024-01-29 | $30.25 | $30.63 | $30.20 | $30.63 | $30.63 | 10,488 |
| 2024-01-26 | $30.60 | $31.00 | $30.45 | $30.85 | $30.85 | 6,768 |
| 2024-01-25 | $30.75 | $30.90 | $30.45 | $30.70 | $30.70 | 4,523 |
| 2024-01-24 | $30.25 | $30.80 | $30.25 | $30.35 | $30.35 | 7,278 |
| 2024-01-23 | $30.75 | $31.15 | $30.50 | $30.60 | $30.60 | 5,296 |
| 2024-01-22 | $32.05 | $32.15 | $31.60 | $31.97 | $31.97 | 10,651 |
| 2024-01-19 | $31.30 | $31.70 | $31.21 | $31.70 | $31.70 | 17,532 |
| 2024-01-18 | $31.30 | $31.75 | $31.30 | $31.75 | $31.75 | 9,336 |
| 2024-01-17 | $31.00 | $31.20 | $30.70 | $31.00 | $31.00 | 18,958 |
| 2024-01-16 | $30.80 | $31.30 | $30.80 | $31.05 | $31.05 | 19,424 |
| 2024-01-12 | $30.80 | $31.25 | $30.70 | $30.70 | $30.70 | 3,545 |
| 2024-01-11 | $30.75 | $30.75 | $30.10 | $30.25 | $30.25 | 24,948 |
| 2024-01-10 | $30.10 | $30.15 | $29.80 | $30.00 | $30.00 | 4,179 |
| 2024-01-09 | $30.10 | $30.15 | $29.80 | $30.15 | $30.15 | 4,748 |
| 2024-01-08 | $29.85 | $30.40 | $29.85 | $30.00 | $30.00 | 8,337 |
| 2024-01-05 | $30.00 | $30.20 | $29.65 | $29.65 | $29.65 | 4,656 |
| 2024-01-04 | $29.90 | $30.00 | $29.50 | $29.85 | $29.85 | 4,024 |
| 2024-01-03 | $29.00 | $29.50 | $28.95 | $29.00 | $29.00 | 7,083 |
| 2024-01-02 | $30.00 | $30.00 | $29.55 | $29.90 | $29.90 | 5,541 |
| 2023-12-29 | $29.90 | $30.20 | $29.70 | $29.70 | $29.70 | 3,634 |
| 2023-12-28 | $29.85 | $30.25 | $29.75 | $29.90 | $29.90 | 5,236 |
| 2023-12-27 | $30.00 | $30.40 | $29.84 | $30.32 | $30.32 | 5,029 |
| 2023-12-26 | $30.45 | $30.45 | $29.70 | $30.40 | $30.40 | 7,987 |
| 2023-12-22 | $30.45 | $30.45 | $29.70 | $29.70 | $29.70 | 19,178 |
| 2023-12-21 | $30.20 | $30.55 | $29.90 | $30.10 | $30.10 | 5,461 |
| 2023-12-20 | $29.90 | $30.60 | $29.70 | $29.70 | $29.70 | 10,622 |
| 2023-12-19 | $29.90 | $30.05 | $29.40 | $29.45 | $29.45 | 35,083 |
| 2023-12-18 | $29.50 | $29.65 | $29.00 | $29.20 | $29.20 | 6,719 |
| 2023-12-15 | $29.15 | $29.80 | $29.15 | $29.60 | $29.60 | 6,301 |
| 2023-12-14 | $29.50 | $30.00 | $29.30 | $29.30 | $29.30 | 9,660 |
| 2023-12-13 | $28.50 | $29.25 | $28.45 | $28.90 | $28.90 | 8,454 |
| 2023-12-12 | $28.50 | $29.50 | $28.40 | $28.50 | $28.50 | 120,301 |
| 2023-12-11 | $28.61 | $29.00 | $28.40 | $29.00 | $29.00 | 15,042 |
| 2023-12-08 | $28.65 | $28.80 | $28.35 | $28.60 | $28.60 | 6,056 |
| 2023-12-07 | $28.60 | $28.60 | $28.00 | $28.35 | $28.35 | 7,263 |
| 2023-12-06 | $28.00 | $28.50 | $27.75 | $28.10 | $28.10 | 6,075 |
| 2023-12-05 | $27.90 | $28.05 | $27.45 | $28.05 | $28.05 | 5,016 |
| 2023-12-04 | $27.75 | $28.15 | $27.50 | $28.15 | $28.15 | 8,857 |
| 2023-12-01 | $27.65 | $27.95 | $27.00 | $27.50 | $27.50 | 8,054 |
| 2023-11-30 | $27.15 | $27.60 | $27.00 | $27.10 | $27.10 | 18,343 |
| 2023-11-29 | $27.50 | $27.75 | $27.10 | $27.25 | $27.25 | 7,105 |
| 2023-11-28 | $27.50 | $27.65 | $27.00 | $27.05 | $27.05 | 11,178 |
| 2023-11-27 | $27.50 | $27.80 | $27.20 | $27.40 | $27.40 | 5,841 |
| 2023-11-24 | $27.30 | $27.95 | $27.30 | $27.40 | $27.40 | 8,588 |
| 2023-11-22 | $27.70 | $27.70 | $27.10 | $27.65 | $27.65 | 10,534 |
| 2023-11-21 | $27.75 | $27.75 | $27.00 | $27.40 | $27.40 | 5,607 |
| 2023-11-20 | $27.50 | $27.85 | $27.00 | $27.40 | $27.40 | 16,961 |
| 2023-11-17 | $27.50 | $27.50 | $27.00 | $27.50 | $27.50 | 9,264 |
| 2023-11-16 | $27.20 | $27.85 | $26.75 | $27.30 | $27.30 | 8,598 |
| 2023-11-15 | $27.70 | $27.80 | $27.20 | $27.25 | $27.25 | 6,327 |
| 2023-11-14 | $27.45 | $27.45 | $27.00 | $27.00 | $27.00 | 9,699 |
| 2023-11-13 | $26.15 | $26.85 | $26.10 | $26.85 | $26.85 | 15,444 |
| 2023-11-10 | $26.10 | $26.75 | $26.00 | $26.25 | $26.25 | 10,738 |
| 2023-11-09 | $26.05 | $26.85 | $26.05 | $26.85 | $26.85 | 17,359 |
| 2023-11-08 | $26.10 | $26.70 | $26.10 | $26.25 | $26.25 | 8,088 |
| 2023-11-07 | $25.90 | $26.25 | $25.70 | $25.90 | $25.90 | 13,439 |
| 2023-11-06 | $27.50 | $27.50 | $26.90 | $26.90 | $26.90 | 129,114 |
| 2023-11-03 | $27.10 | $27.55 | $27.00 | $27.00 | $27.00 | 10,825 |
| 2023-11-02 | $27.00 | $27.50 | $26.90 | $27.25 | $27.25 | 12,396 |
| 2023-11-01 | $26.30 | $26.70 | $26.05 | $26.15 | $26.15 | 4,412 |
| 2023-10-31 | $26.40 | $26.90 | $26.40 | $26.40 | $26.40 | 8,331 |
| 2023-10-30 | $26.75 | $26.90 | $26.20 | $26.90 | $26.90 | 39,390 |
| 2023-10-27 | $26.20 | $26.60 | $26.00 | $26.00 | $26.00 | 6,519 |
| 2023-10-26 | $27.00 | $27.00 | $26.40 | $26.40 | $26.40 | 12,808 |
| 2023-10-25 | $26.75 | $27.20 | $26.50 | $26.90 | $26.90 | 37,852 |
| 2023-10-24 | $27.50 | $27.65 | $27.00 | $27.00 | $27.00 | 6,174 |
| 2023-10-23 | $27.54 | $28.00 | $27.30 | $27.75 | $27.75 | 18,249 |
| 2023-10-20 | $27.25 | $27.65 | $27.00 | $27.50 | $27.50 | 12,547 |
| 2023-10-19 | $27.55 | $28.15 | $27.25 | $27.55 | $27.55 | 249,719 |
| 2023-10-18 | $28.50 | $28.80 | $28.25 | $28.50 | $28.50 | 5,062 |
| 2023-10-17 | $29.50 | $29.50 | $29.00 | $29.25 | $29.25 | 5,762 |
| 2023-10-16 | $28.30 | $28.30 | $27.70 | $27.80 | $27.80 | 11,799 |
| 2023-10-13 | $28.25 | $28.85 | $28.00 | $28.10 | $28.10 | 7,824 |
| 2023-10-12 | $28.90 | $29.00 | $28.25 | $28.25 | $28.25 | 8,980 |
| 2023-10-11 | $28.40 | $28.75 | $28.00 | $28.00 | $28.00 | 7,756 |
| 2023-10-10 | $28.25 | $28.50 | $28.00 | $28.50 | $28.50 | 5,597 |
| 2023-10-09 | $27.60 | $28.00 | $27.50 | $27.85 | $27.85 | 15,673 |
| 2023-10-06 | $27.40 | $28.25 | $27.00 | $28.20 | $28.20 | 12,097 |
| 2023-10-05 | $27.40 | $27.81 | $27.20 | $27.52 | $27.52 | 61,039 |
| 2023-10-04 | $27.55 | $28.00 | $27.45 | $28.00 | $28.00 | 13,113 |
| 2023-10-03 | $27.05 | $27.75 | $27.00 | $27.00 | $27.00 | 11,280 |
| 2023-10-02 | $27.50 | $28.00 | $27.40 | $27.80 | $27.80 | 3,147 |
| 2023-09-29 | $31.25 | $31.35 | $31.00 | $31.00 | $31.00 | 2,730 |
| 2023-09-28 | $30.80 | $31.45 | $30.75 | $31.30 | $31.30 | 3,008 |
| 2023-09-27 | $30.70 | $31.00 | $30.50 | $30.70 | $30.70 | 3,291 |
| 2023-09-26 | $30.95 | $31.30 | $30.75 | $31.30 | $31.30 | 2,716 |
| 2023-09-25 | $31.00 | $31.40 | $31.00 | $31.15 | $31.15 | 1,439 |
| 2023-09-22 | $31.80 | $32.00 | $31.60 | $32.00 | $32.00 | 4,113 |
| 2023-09-21 | $31.75 | $32.25 | $31.50 | $31.50 | $31.50 | 3,070 |
| 2023-09-20 | $32.60 | $32.85 | $32.60 | $32.80 | $32.80 | 2,498 |
| 2023-09-19 | $31.40 | $31.66 | $31.25 | $31.55 | $31.55 | 2,478 |
| 2023-09-18 | $30.60 | $31.28 | $30.50 | $31.28 | $31.28 | 3,196 |
| 2023-09-15 | $31.50 | $31.50 | $31.25 | $31.25 | $31.25 | 2,707 |
| 2023-09-14 | $31.50 | $31.50 | $31.10 | $31.30 | $31.30 | 4,608 |
| 2023-09-13 | $30.60 | $30.75 | $30.60 | $30.75 | $30.75 | 1,915 |
| 2023-09-12 | $30.90 | $31.15 | $30.90 | $31.10 | $31.10 | 1,470 |
| 2023-09-11 | $31.35 | $31.55 | $31.30 | $31.40 | $31.40 | 3,869 |
| 2023-09-08 | $31.32 | $31.32 | $31.00 | $31.00 | $31.00 | 4,838 |
| 2023-09-07 | $30.85 | $31.00 | $30.70 | $30.70 | $30.70 | 4,355 |
| 2023-09-06 | $31.00 | $31.40 | $31.00 | $31.40 | $31.40 | 1,588 |
| 2023-09-05 | $31.20 | $31.50 | $31.20 | $31.50 | $31.50 | 3,042 |
| 2023-09-01 | $31.55 | $31.61 | $31.40 | $31.50 | $31.50 | 2,020 |
| 2023-08-31 | $31.95 | $32.25 | $31.70 | $31.70 | $31.70 | 2,563 |
| 2023-08-30 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 17,886 |
| 2023-08-29 | $31.72 | $32.25 | $31.70 | $31.80 | $31.80 | 2,996 |
| 2023-08-28 | $31.70 | $32.20 | $31.70 | $32.00 | $32.00 | 3,192 |
| 2023-08-25 | $31.60 | $31.60 | $31.30 | $31.30 | $31.30 | 1,375 |
| 2023-08-24 | $31.50 | $31.80 | $31.25 | $31.25 | $31.25 | 2,871 |
| 2023-08-23 | $31.25 | $31.66 | $31.25 | $31.55 | $31.55 | 2,185 |
| 2023-08-22 | $31.05 | $31.30 | $31.00 | $31.00 | $31.00 | 3,738 |
| 2023-08-21 | $30.85 | $31.11 | $30.60 | $31.11 | $31.11 | 3,429 |
| 2023-08-18 | $30.50 | $30.95 | $30.50 | $30.50 | $30.50 | 3,267 |
| 2023-08-17 | $31.20 | $31.20 | $31.00 | $31.10 | $31.10 | 14,945 |
| 2023-08-16 | $31.35 | $31.67 | $31.35 | $31.65 | $31.65 | 3,970 |
| 2023-08-15 | $31.95 | $32.00 | $31.65 | $31.65 | $31.65 | 2,107 |
| 2023-08-14 | $32.00 | $32.35 | $31.95 | $32.06 | $32.06 | 1,935 |
| 2023-08-11 | $32.10 | $32.50 | $31.00 | $32.50 | $32.50 | 3,717 |
| 2023-08-10 | $32.25 | $32.95 | $32.25 | $32.40 | $32.40 | 4,787 |
| 2023-08-09 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1,544 |
| 2023-08-08 | $31.45 | $31.65 | $31.45 | $31.65 | $31.65 | 1,370 |
| 2023-08-07 | $31.75 | $32.00 | $31.75 | $32.00 | $32.00 | 4,323 |
| 2023-08-04 | $31.60 | $32.20 | $31.50 | $31.50 | $31.50 | 4,708 |
| 2023-08-03 | $31.60 | $31.95 | $31.50 | $31.70 | $31.70 | 3,835 |
| 2023-08-02 | $32.10 | $32.25 | $31.75 | $32.20 | $32.20 | 8,549 |
| 2023-08-01 | $32.00 | $32.35 | $32.00 | $32.26 | $32.26 | 7,614 |
| 2023-07-31 | $32.50 | $32.80 | $32.30 | $32.30 | $32.30 | 3,519 |
| 2023-07-28 | $32.25 | $32.80 | $32.25 | $32.35 | $32.35 | 7,814 |
| 2023-07-27 | $31.90 | $32.11 | $31.25 | $31.25 | $31.25 | 5,971 |
| 2023-07-26 | $31.20 | $31.85 | $31.20 | $31.50 | $31.50 | 2,638 |
| 2023-07-25 | $32.05 | $32.40 | $32.00 | $32.00 | $32.00 | 2,321 |
| 2023-07-24 | $32.50 | $32.70 | $32.50 | $32.60 | $32.60 | 6,136 |
| 2023-07-21 | $32.10 | $32.40 | $32.10 | $32.15 | $32.15 | 4,029 |
| 2023-07-20 | $32.25 | $32.50 | $32.00 | $32.45 | $32.45 | 5,714 |
| 2023-07-19 | $33.05 | $33.05 | $32.15 | $32.70 | $32.70 | 5,276 |
| 2023-07-18 | $33.01 | $33.01 | $32.65 | $32.70 | $32.70 | 2,921 |
| 2023-07-17 | $33.00 | $33.08 | $32.85 | $33.07 | $33.07 | 3,711 |
| 2023-07-14 | $33.00 | $33.35 | $33.00 | $33.00 | $33.00 | 3,218 |
| 2023-07-13 | $32.75 | $33.30 | $32.50 | $33.30 | $33.30 | 6,697 |
| 2023-07-12 | $32.15 | $32.50 | $32.00 | $32.20 | $32.20 | 2,328 |
| 2023-07-11 | $31.80 | $32.30 | $31.75 | $32.30 | $32.30 | 2,358 |
| 2023-07-10 | $31.70 | $31.75 | $31.65 | $31.70 | $31.70 | 5,591 |
| 2023-07-07 | $31.50 | $31.65 | $31.48 | $31.65 | $31.65 | 4,124 |
| 2023-07-06 | $31.40 | $31.55 | $31.15 | $31.40 | $31.40 | 42,006 |
| 2023-07-05 | $32.00 | $32.20 | $31.75 | $31.75 | $31.75 | 4,236 |
| 2023-07-03 | $32.45 | $32.75 | $32.45 | $32.75 | $32.75 | 3,003 |
| 2023-06-30 | $33.40 | $33.65 | $33.20 | $33.20 | $33.20 | 5,006 |
| 2023-06-29 | $33.10 | $33.15 | $32.70 | $33.15 | $33.15 | 189,274 |
| 2023-06-28 | $32.99 | $33.25 | $32.70 | $33.20 | $33.20 | 262,826 |
| 2023-06-27 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 2,218 |
| 2023-06-26 | $32.30 | $32.50 | $32.20 | $32.35 | $32.35 | 4,256 |
| 2023-06-23 | $32.30 | $32.50 | $32.30 | $32.50 | $32.50 | 1,739 |
| 2023-06-22 | $32.85 | $33.30 | $32.85 | $33.00 | $33.00 | 22,562 |
| 2023-06-21 | $33.65 | $33.82 | $33.35 | $33.82 | $33.82 | 9,287 |
| 2023-06-20 | $33.75 | $33.75 | $33.00 | $33.47 | $33.47 | 8,622 |
| 2023-06-16 | $34.25 | $34.25 | $33.75 | $33.85 | $33.85 | 33,321 |
| 2023-06-15 | $33.80 | $34.35 | $33.50 | $34.35 | $34.35 | 13,902 |
| 2023-06-14 | $33.55 | $33.55 | $33.20 | $33.30 | $33.30 | 3,579 |
| 2023-06-13 | $33.25 | $33.50 | $33.00 | $33.50 | $33.50 | 17,244 |
| 2023-06-12 | $32.90 | $33.43 | $32.90 | $33.43 | $33.43 | 9,166 |
| 2023-06-09 | $32.97 | $33.15 | $32.90 | $33.15 | $33.15 | 4,273 |
| 2023-06-08 | $32.80 | $33.05 | $32.60 | $33.05 | $33.05 | 9,404 |
| 2023-06-07 | $32.25 | $32.60 | $32.20 | $32.60 | $32.60 | 25,194 |
| 2023-06-06 | $32.10 | $32.70 | $32.10 | $32.65 | $32.65 | 4,335 |
| 2023-06-05 | $32.90 | $32.90 | $32.04 | $32.18 | $32.18 | 6,226 |
| 2023-06-02 | $32.30 | $32.90 | $31.50 | $32.50 | $31.96 | 11,030 |
| 2023-06-01 | $32.38 | $32.80 | $32.20 | $32.30 | $31.76 | 14,794 |
| 2023-05-31 | $32.40 | $32.50 | $31.85 | $32.50 | $31.96 | 4,132 |
| 2023-05-30 | $32.40 | $32.40 | $31.50 | $31.70 | $31.17 | 7,411 |
| 2023-05-26 | $32.60 | $32.60 | $32.10 | $32.60 | $32.05 | 6,213 |
| 2023-05-25 | $32.20 | $32.60 | $32.00 | $32.20 | $31.66 | 7,595 |
| 2023-05-24 | $32.60 | $33.00 | $32.50 | $32.50 | $31.96 | 5,451 |
| 2023-05-23 | $32.60 | $33.00 | $32.60 | $33.00 | $32.45 | 17,060 |
| 2023-05-22 | $32.50 | $33.00 | $32.50 | $33.00 | $32.45 | 6,248 |
| 2023-05-19 | $32.60 | $32.60 | $32.20 | $32.60 | $32.05 | 4,864 |
| 2023-05-18 | $32.30 | $32.30 | $31.85 | $32.00 | $31.46 | 4,935 |
| 2023-05-17 | $32.40 | $32.80 | $32.20 | $32.30 | $31.76 | 13,878 |
| 2023-05-16 | $32.80 | $32.80 | $32.40 | $32.80 | $32.25 | 6,037 |
| 2023-05-15 | $32.40 | $32.40 | $31.85 | $32.00 | $31.46 | 4,956 |
| 2023-05-12 | $31.90 | $32.40 | $31.15 | $32.15 | $31.61 | 20,109 |
| 2023-05-11 | $32.60 | $32.60 | $32.20 | $32.40 | $31.86 | 4,586 |
| 2023-05-10 | $32.20 | $32.60 | $32.20 | $32.20 | $31.66 | 3,966 |
| 2023-05-09 | $31.90 | $32.60 | $31.90 | $32.60 | $32.05 | 14,098 |
| 2023-05-08 | $32.60 | $32.60 | $32.60 | $32.60 | $32.05 | 5,888 |
| 2023-05-05 | $32.00 | $32.40 | $31.95 | $31.95 | $31.95 | 13,335 |
| 2023-05-04 | $32.30 | $32.60 | $32.28 | $32.30 | $32.30 | 7,637 |
| 2023-05-03 | $32.30 | $32.60 | $32.30 | $32.60 | $32.60 | 5,013 |
| 2023-05-02 | $32.80 | $32.80 | $32.00 | $32.00 | $32.00 | 8,084 |
| 2023-05-01 | $32.30 | $32.80 | $31.99 | $32.30 | $32.30 | 4,632 |
| 2023-04-28 | $32.10 | $32.80 | $31.00 | $31.00 | $31.00 | 6,447 |
| 2023-04-27 | $32.50 | $32.60 | $32.10 | $32.60 | $32.60 | 15,463 |
| 2023-04-26 | $32.30 | $32.30 | $32.00 | $32.00 | $32.00 | 69,258 |
| 2023-04-25 | $31.90 | $32.30 | $31.55 | $32.30 | $32.30 | 6,352 |
| 2023-04-24 | $32.40 | $32.40 | $31.90 | $32.30 | $32.30 | 3,764 |
| 2023-04-21 | $31.82 | $32.30 | $31.80 | $32.30 | $32.30 | 16,328 |
| 2023-04-20 | $32.00 | $32.00 | $31.58 | $31.60 | $31.60 | 5,893 |
| 2023-04-19 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 5,061 |
| 2023-04-18 | $31.50 | $31.70 | $31.40 | $31.50 | $31.50 | 17,594 |
| 2023-04-17 | $31.55 | $31.70 | $31.40 | $31.40 | $31.40 | 4,902 |
| 2023-04-14 | $31.30 | $31.40 | $31.10 | $31.40 | $31.40 | 5,549 |
| 2023-04-13 | $31.30 | $31.60 | $31.30 | $31.60 | $31.60 | 7,907 |
| 2023-04-12 | $31.10 | $31.40 | $31.10 | $31.40 | $31.40 | 8,593 |
| 2023-04-11 | $30.90 | $31.10 | $30.60 | $30.60 | $30.60 | 7,081 |
| 2023-04-10 | $30.30 | $30.90 | $30.30 | $30.30 | $30.30 | 7,181 |
| 2023-04-06 | $30.80 | $30.80 | $30.50 | $30.50 | $30.50 | 2,115 |
| 2023-04-05 | $30.90 | $30.90 | $30.50 | $30.50 | $30.50 | 2,574 |
| 2023-04-04 | $30.00 | $30.20 | $29.85 | $30.00 | $30.00 | 3,251 |
| 2023-04-03 | $29.50 | $30.10 | $29.50 | $30.10 | $30.10 | 2,864 |
| 2023-03-31 | $29.75 | $30.10 | $29.55 | $29.55 | $29.55 | 5,329 |
| 2023-03-30 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 102,548 |
| 2023-03-29 | $28.80 | $29.10 | $28.80 | $29.10 | $29.10 | 2,214 |
| 2023-03-28 | $29.02 | $29.02 | $28.60 | $28.80 | $28.80 | 2,876 |
| 2023-03-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 7,146 |
| 2023-03-24 | $28.00 | $28.10 | $28.00 | $28.10 | $28.10 | 1,307 |
| 2023-03-23 | $28.70 | $28.70 | $28.60 | $28.70 | $28.70 | 4,716 |
| 2023-03-22 | $28.80 | $28.80 | $28.46 | $28.70 | $28.70 | 1,582 |
| 2023-03-21 | $28.50 | $28.60 | $28.40 | $28.60 | $28.60 | 1,721 |
| 2023-03-20 | $27.80 | $27.80 | $27.75 | $27.80 | $27.80 | 2,379 |
| 2023-03-17 | $27.40 | $27.70 | $27.15 | $27.30 | $27.30 | 7,066 |
| 2023-03-16 | $26.40 | $27.40 | $26.40 | $27.00 | $27.00 | 152,349 |
| 2023-03-15 | $26.45 | $27.00 | $26.45 | $27.00 | $27.00 | 6,462 |
| 2023-03-14 | $27.67 | $28.00 | $27.60 | $28.00 | $28.00 | 9,129 |
| 2023-03-13 | $27.50 | $28.00 | $27.50 | $27.50 | $27.50 | 10,186 |
| 2023-03-10 | $28.00 | $28.55 | $28.00 | $28.00 | $28.00 | 8,517 |
| 2023-03-09 | $24.55 | $28.55 | $24.55 | $28.55 | $28.55 | 6,600 |
| 2023-03-08 | $27.75 | $28.40 | $27.75 | $28.00 | $28.00 | 7,192 |
| 2023-03-07 | $27.85 | $28.50 | $27.65 | $27.65 | $27.65 | 4,623 |
| 2023-03-06 | $27.85 | $28.50 | $27.85 | $28.00 | $28.00 | 44,203 |
| 2023-03-03 | $28.20 | $28.80 | $28.20 | $28.80 | $28.80 | 8,785 |
| 2023-03-02 | $28.95 | $28.95 | $28.55 | $28.95 | $28.95 | 130,372 |
| 2023-03-01 | $28.50 | $29.05 | $28.50 | $28.65 | $28.65 | 12,917 |
| 2023-02-28 | $28.40 | $28.70 | $27.86 | $28.20 | $28.20 | 7,057 |
| 2023-02-27 | $28.10 | $28.80 | $28.10 | $28.40 | $28.40 | 16,388 |
| 2023-02-24 | $28.70 | $28.75 | $28.10 | $28.70 | $28.70 | 13,293 |
| 2023-02-23 | $29.00 | $29.00 | $28.10 | $28.15 | $28.15 | 8,688 |
| 2023-02-22 | $28.65 | $29.00 | $28.35 | $28.60 | $28.60 | 5,180 |
| 2023-02-21 | $28.15 | $28.35 | $27.75 | $28.00 | $28.00 | 16,874 |
| 2023-02-17 | $27.45 | $27.95 | $27.45 | $27.65 | $27.65 | 12,498 |
| 2023-02-16 | $27.65 | $28.05 | $27.45 | $27.45 | $27.45 | 10,068 |
| 2023-02-15 | $27.25 | $27.75 | $27.25 | $27.25 | $27.25 | 16,308 |
| 2023-02-14 | $27.60 | $27.75 | $27.00 | $27.35 | $27.35 | 5,812 |
| 2023-02-13 | $27.25 | $27.50 | $26.90 | $27.19 | $27.19 | 12,730 |
| 2023-02-10 | $26.80 | $27.30 | $26.60 | $27.30 | $27.30 | 19,057 |
| 2023-02-09 | $27.80 | $28.00 | $27.20 | $28.00 | $28.00 | 11,204 |
| 2023-02-08 | $27.10 | $27.80 | $27.10 | $27.80 | $27.80 | 10,210 |
| 2023-02-07 | $27.40 | $27.40 | $26.75 | $27.15 | $27.15 | 5,405 |
| 2023-02-06 | $27.40 | $27.40 | $26.90 | $27.40 | $27.40 | 19,805 |
| 2023-02-03 | $27.50 | $28.00 | $27.50 | $27.50 | $27.50 | 7,365 |
| 2023-02-02 | $27.20 | $27.20 | $26.55 | $26.80 | $26.80 | 16,073 |
| 2023-02-01 | $27.40 | $27.65 | $27.25 | $27.25 | $27.25 | 2,593 |
| 2023-01-31 | $26.70 | $27.40 | $26.70 | $27.40 | $27.40 | 7,782 |
| 2023-01-30 | $27.30 | $27.70 | $27.30 | $27.40 | $27.40 | 10,627 |
| 2023-01-27 | $27.40 | $27.40 | $27.00 | $27.40 | $27.40 | 7,801 |
| 2023-01-26 | $26.90 | $27.40 | $26.90 | $27.40 | $27.40 | 8,007 |
| 2023-01-25 | $26.90 | $27.30 | $26.90 | $27.10 | $27.10 | 15,980 |
| 2023-01-24 | $26.90 | $27.30 | $26.90 | $26.90 | $26.90 | 21,063 |
| 2023-01-23 | $26.95 | $27.30 | $26.57 | $26.90 | $26.90 | 11,673 |
| 2023-01-20 | $27.50 | $27.59 | $26.75 | $27.59 | $27.59 | 7,140 |
| 2023-01-19 | $27.40 | $27.50 | $27.00 | $27.50 | $27.50 | 9,593 |
| 2023-01-18 | $27.00 | $27.60 | $26.75 | $26.75 | $26.75 | 17,610 |
| 2023-01-17 | $26.80 | $27.20 | $26.75 | $26.75 | $26.75 | 12,098 |
| 2023-01-13 | $26.36 | $26.70 | $26.20 | $26.70 | $26.70 | 23,463 |
| 2023-01-12 | $26.80 | $26.90 | $26.40 | $26.90 | $26.90 | 6,960 |
| 2023-01-11 | $25.70 | $26.40 | $25.70 | $26.00 | $26.00 | 11,110 |
| 2023-01-10 | $25.85 | $26.40 | $25.85 | $26.40 | $26.40 | 10,676 |
| 2023-01-09 | $26.15 | $26.55 | $26.15 | $26.55 | $26.55 | 17,201 |
| 2023-01-06 | $25.51 | $26.30 | $25.40 | $26.20 | $26.20 | 4,633 |
| 2023-01-05 | $25.60 | $25.80 | $25.30 | $25.30 | $25.30 | 10,579 |
| 2023-01-04 | $25.65 | $26.50 | $25.65 | $25.80 | $25.80 | 9,420 |
| 2023-01-03 | $26.65 | $26.90 | $26.35 | $26.50 | $26.50 | 3,182 |
| 2022-12-30 | $27.65 | $27.65 | $27.25 | $27.25 | $27.25 | 3,786 |
| 2022-12-29 | $27.00 | $27.60 | $27.00 | $27.60 | $27.60 | 17,624 |
| 2022-12-28 | $27.50 | $27.50 | $26.77 | $26.77 | $26.77 | 8,237 |
| 2022-12-27 | $27.14 | $27.50 | $26.56 | $27.40 | $27.40 | 8,814 |
| 2022-12-23 | $27.00 | $27.40 | $26.75 | $26.75 | $26.75 | 68,861 |
| 2022-12-22 | $27.00 | $27.40 | $26.25 | $26.75 | $26.75 | 18,128 |
| 2022-12-21 | $26.80 | $27.40 | $26.70 | $27.40 | $27.40 | 10,053 |
| 2022-12-20 | $27.40 | $27.40 | $27.00 | $27.40 | $27.40 | 19,828 |
| 2022-12-19 | $26.90 | $27.40 | $26.65 | $27.40 | $27.40 | 9,635 |
| 2022-12-16 | $26.90 | $27.30 | $26.75 | $27.30 | $27.30 | 7,006 |
| 2022-12-15 | $27.60 | $27.80 | $27.00 | $27.00 | $27.00 | 28,845 |
| 2022-12-14 | $27.70 | $28.20 | $27.70 | $28.20 | $28.20 | 3,940 |
| 2022-12-13 | $28.25 | $28.25 | $27.50 | $27.80 | $27.80 | 13,547 |
| 2022-12-12 | $27.66 | $28.00 | $27.50 | $27.50 | $27.50 | 4,029 |
| 2022-12-09 | $27.24 | $28.00 | $27.24 | $27.50 | $27.50 | 5,773 |
| 2022-12-08 | $27.35 | $28.00 | $27.35 | $27.50 | $27.50 | 24,834 |
| 2022-12-07 | $27.90 | $27.90 | $27.16 | $27.40 | $27.40 | 5,150 |
| 2022-12-06 | $27.55 | $27.55 | $26.80 | $27.00 | $27.00 | 9,889 |
| 2022-12-05 | $27.20 | $27.70 | $27.05 | $27.30 | $27.30 | 6,935 |
| 2022-12-02 | $27.50 | $27.90 | $27.50 | $27.50 | $27.50 | 10,357 |
| 2022-12-01 | $27.25 | $27.95 | $27.25 | $27.65 | $27.65 | 78,365 |
| 2022-11-30 | $27.05 | $27.50 | $26.80 | $26.80 | $26.80 | 14,800 |
| 2022-11-29 | $27.30 | $27.70 | $27.00 | $27.00 | $27.00 | 3,757 |
| 2022-11-28 | $28.00 | $28.00 | $27.60 | $28.00 | $28.00 | 6,240 |
| 2022-11-25 | $27.70 | $27.90 | $27.20 | $27.90 | $27.90 | 22,150 |
| 2022-11-23 | $26.90 | $27.50 | $26.90 | $27.50 | $27.50 | 7,192 |
| 2022-11-22 | $26.45 | $26.90 | $26.45 | $26.90 | $26.90 | 22,318 |
| 2022-11-21 | $26.70 | $26.80 | $26.40 | $26.40 | $26.40 | 5,705 |
| 2022-11-18 | $26.30 | $26.80 | $26.30 | $26.40 | $26.40 | 8,355 |
| 2022-11-17 | $26.16 | $26.95 | $26.16 | $26.20 | $26.20 | 25,460 |
| 2022-11-16 | $26.55 | $26.95 | $26.45 | $26.45 | $26.45 | 6,659 |
| 2022-11-15 | $26.20 | $26.65 | $26.10 | $26.25 | $26.25 | 9,095 |
| 2022-11-14 | $25.70 | $26.20 | $25.60 | $25.70 | $25.70 | 29,879 |
| 2022-11-11 | $25.60 | $26.20 | $25.60 | $25.70 | $25.70 | 4,853 |
| 2022-11-10 | $27.40 | $27.90 | $27.25 | $27.25 | $27.25 | 16,136 |
| 2022-11-09 | $26.90 | $27.50 | $26.90 | $27.10 | $27.10 | 5,629 |
| 2022-11-08 | $27.50 | $27.50 | $27.00 | $27.10 | $27.10 | 25,656 |
| 2022-11-07 | $27.20 | $27.20 | $26.80 | $26.80 | $26.80 | 8,695 |
| 2022-11-04 | $26.40 | $27.00 | $26.40 | $27.00 | $27.00 | 8,255 |
| 2022-11-03 | $25.70 | $26.30 | $25.70 | $26.30 | $26.30 | 24,282 |
| 2022-11-02 | $25.70 | $26.25 | $25.70 | $25.85 | $25.85 | 10,121 |
| 2022-11-01 | $25.83 | $26.10 | $25.45 | $25.45 | $25.45 | 4,468 |
| 2022-10-31 | $25.90 | $25.90 | $25.50 | $25.90 | $25.90 | 7,574 |
| 2022-10-28 | $25.40 | $25.80 | $25.00 | $25.80 | $25.80 | 10,433 |
| 2022-10-27 | $25.10 | $25.20 | $24.60 | $24.80 | $24.80 | 23,255 |
| 2022-10-26 | $24.95 | $25.70 | $24.95 | $25.00 | $25.00 | 11,500 |
| 2022-10-25 | $25.10 | $25.20 | $24.80 | $24.80 | $24.80 | 6,359 |
| 2022-10-24 | $25.30 | $25.30 | $24.85 | $24.90 | $24.90 | 13,230 |
| 2022-10-21 | $24.60 | $25.30 | $24.60 | $24.90 | $24.90 | 5,572 |
| 2022-10-20 | $24.40 | $25.10 | $24.40 | $24.60 | $24.60 | 25,218 |
| 2022-10-19 | $24.30 | $24.30 | $23.45 | $24.30 | $24.30 | 13,363 |
| 2022-10-18 | $24.20 | $24.60 | $23.85 | $24.20 | $24.20 | 13,382 |
| 2022-10-17 | $23.90 | $23.90 | $23.45 | $23.50 | $23.50 | 20,750 |
| 2022-10-14 | $23.25 | $23.50 | $22.95 | $23.20 | $23.20 | 23,057 |
| 2022-10-13 | $22.70 | $23.40 | $22.65 | $23.10 | $23.10 | 24,445 |
| 2022-10-12 | $23.00 | $23.00 | $22.38 | $22.70 | $22.70 | 13,870 |
| 2022-10-11 | $22.55 | $23.20 | $21.61 | $22.90 | $22.90 | 9,137 |
| 2022-10-10 | $23.30 | $23.30 | $22.40 | $23.15 | $23.15 | 40,655 |
| 2022-10-07 | $23.10 | $23.60 | $22.98 | $23.20 | $23.20 | 14,285 |
| 2022-10-06 | $23.60 | $23.90 | $23.05 | $23.32 | $23.32 | 8,656 |
| 2022-10-05 | $23.92 | $24.30 | $23.75 | $23.75 | $23.75 | 9,843 |
| 2022-10-04 | $23.90 | $24.50 | $23.90 | $24.50 | $24.50 | 12,931 |
| 2022-10-03 | $23.15 | $23.55 | $23.00 | $23.55 | $23.55 | 32,757 |
| 2022-09-30 | $23.25 | $23.55 | $22.95 | $23.15 | $23.15 | 21,850 |
| 2022-09-29 | $22.50 | $23.15 | $22.50 | $22.75 | $22.75 | 27,662 |
| 2022-09-28 | $21.90 | $22.90 | $21.90 | $22.80 | $22.80 | 11,585 |
| 2022-09-27 | $22.30 | $25.55 | $22.00 | $22.15 | $22.15 | 33,978 |
| 2022-09-26 | $22.60 | $22.60 | $21.90 | $22.50 | $22.50 | 87,207 |
| 2022-09-23 | $22.25 | $22.60 | $22.02 | $22.20 | $22.20 | 13,890 |
| 2022-09-22 | $22.80 | $23.30 | $22.80 | $22.80 | $22.80 | 10,152 |
| 2022-09-21 | $23.35 | $23.90 | $22.80 | $23.10 | $23.10 | 7,937 |
| 2022-09-20 | $24.80 | $24.80 | $23.80 | $24.40 | $24.40 | 5,238 |
| 2022-09-19 | $24.70 | $25.30 | $24.70 | $24.90 | $24.90 | 12,242 |
| 2022-09-16 | $25.00 | $25.50 | $25.00 | $25.00 | $25.00 | 6,836 |
| 2022-09-15 | $25.40 | $25.90 | $25.00 | $25.00 | $25.00 | 18,383 |
| 2022-09-14 | $25.35 | $25.80 | $25.20 | $25.40 | $25.40 | 22,547 |
| 2022-09-13 | $25.10 | $25.60 | $25.00 | $25.00 | $25.00 | 11,885 |
| 2022-09-12 | $25.77 | $26.10 | $25.60 | $26.10 | $26.10 | 27,530 |
| 2022-09-09 | $25.45 | $26.00 | $25.45 | $26.00 | $26.00 | 25,072 |
| 2022-09-08 | $24.88 | $25.60 | $24.88 | $25.10 | $25.10 | 16,584 |
| 2022-09-07 | $25.00 | $25.65 | $25.00 | $25.65 | $25.65 | 8,828 |
| 2022-09-06 | $25.15 | $25.70 | $25.00 | $25.10 | $25.10 | 36,270 |
| 2022-09-02 | $25.70 | $25.70 | $25.00 | $25.00 | $25.00 | 20,199 |
| 2022-09-01 | $24.90 | $25.30 | $24.90 | $25.30 | $25.30 | 17,760 |
| 2022-08-31 | $25.65 | $25.85 | $25.15 | $25.65 | $25.65 | 16,180 |
| 2022-08-30 | $25.20 | $25.65 | $25.05 | $25.65 | $25.65 | 12,101 |
| 2022-08-29 | $25.00 | $25.40 | $25.00 | $25.40 | $25.40 | 38,349 |
| 2022-08-26 | $25.55 | $25.75 | $25.35 | $25.75 | $25.75 | 13,808 |
| 2022-08-25 | $25.85 | $25.90 | $25.50 | $25.50 | $25.50 | 19,161 |
| 2022-08-24 | $25.40 | $25.90 | $25.40 | $25.50 | $25.50 | 7,336 |
| 2022-08-23 | $26.00 | $26.00 | $25.40 | $26.00 | $26.00 | 5,738 |
| 2022-08-22 | $26.00 | $26.00 | $25.60 | $26.00 | $26.00 | 6,247 |
| 2022-08-19 | $26.80 | $26.80 | $26.10 | $26.80 | $26.80 | 21,878 |
| 2022-08-18 | $26.40 | $26.90 | $26.20 | $26.40 | $26.40 | 7,599 |
| 2022-08-17 | $26.40 | $26.90 | $26.40 | $26.90 | $26.90 | 5,857 |
| 2022-08-16 | $26.25 | $26.90 | $26.25 | $26.40 | $26.40 | 12,995 |
| 2022-08-15 | $26.50 | $27.00 | $26.45 | $26.60 | $26.60 | 28,150 |
| 2022-08-12 | $26.60 | $27.00 | $26.50 | $27.00 | $27.00 | 11,741 |
| 2022-08-11 | $27.25 | $27.25 | $26.50 | $27.00 | $27.00 | 6,808 |
| 2022-08-10 | $27.00 | $27.00 | $26.50 | $26.54 | $26.54 | 17,966 |
| 2022-08-09 | $26.37 | $26.50 | $26.20 | $26.50 | $26.50 | 12,347 |
| 2022-08-08 | $27.00 | $27.00 | $26.33 | $26.33 | $26.33 | 12,487 |
| 2022-08-05 | $26.15 | $26.55 | $25.97 | $26.55 | $26.55 | 28,364 |
| 2022-08-04 | $25.80 | $26.55 | $25.80 | $26.25 | $26.25 | 15,420 |
| 2022-08-03 | $25.85 | $27.10 | $25.80 | $26.30 | $26.30 | 21,883 |
| 2022-08-02 | $26.00 | $26.00 | $25.50 | $26.00 | $26.00 | 6,192 |
| 2022-08-01 | $25.75 | $26.25 | $25.61 | $26.25 | $26.25 | 11,133 |
| 2022-07-29 | $25.85 | $25.85 | $25.45 | $25.45 | $25.45 | 16,453 |
| 2022-07-28 | $25.40 | $25.50 | $25.00 | $25.40 | $25.40 | 15,986 |
| 2022-07-27 | $24.50 | $25.40 | $24.50 | $25.20 | $25.20 | 16,123 |
| 2022-07-26 | $24.50 | $25.00 | $24.50 | $24.50 | $24.50 | 9,968 |
| 2022-07-25 | $23.80 | $24.20 | $23.77 | $23.77 | $23.77 | 29,203 |
| 2022-07-22 | $24.60 | $24.60 | $23.90 | $23.95 | $23.95 | 9,436 |
| 2022-07-21 | $24.40 | $24.40 | $23.90 | $24.39 | $24.39 | 15,052 |
| 2022-07-20 | $23.70 | $24.10 | $23.50 | $23.65 | $23.65 | 2,657 |
| 2022-07-19 | $23.55 | $24.05 | $23.55 | $23.65 | $23.65 | 18,688 |
| 2022-07-18 | $23.75 | $23.75 | $23.25 | $23.75 | $23.75 | 37,992 |
| 2022-07-15 | $22.75 | $23.50 | $22.75 | $23.50 | $23.50 | 44,898 |
| 2022-07-14 | $22.50 | $22.70 | $22.00 | $22.70 | $22.70 | 12,258 |
| 2022-07-13 | $22.60 | $23.30 | $22.60 | $23.30 | $23.30 | 23,273 |
| 2022-07-12 | $23.00 | $23.60 | $22.70 | $22.70 | $22.70 | 12,996 |
| 2022-07-11 | $23.50 | $23.50 | $22.50 | $22.50 | $22.50 | 28,077 |
| 2022-07-08 | $22.55 | $23.50 | $22.50 | $23.50 | $23.50 | 52,381 |
| 2022-07-07 | $23.00 | $23.50 | $22.50 | $23.50 | $23.50 | 14,878 |
| 2022-07-06 | $22.50 | $23.00 | $22.25 | $23.00 | $23.00 | 18,659 |
| 2022-07-05 | $22.45 | $23.00 | $22.45 | $22.50 | $22.50 | 40,682 |
| 2022-07-01 | $23.50 | $24.25 | $23.50 | $23.75 | $23.75 | 26,439 |
| 2022-06-30 | $23.10 | $24.00 | $23.10 | $24.00 | $24.00 | 8,842 |
| 2022-06-29 | $23.80 | $23.80 | $23.30 | $23.80 | $23.80 | 10,795 |
| 2022-06-28 | $23.90 | $23.90 | $23.00 | $23.40 | $23.40 | 10,170 |
| 2022-06-27 | $23.31 | $23.90 | $23.25 | $23.33 | $23.33 | 35,287 |
| 2022-06-24 | $23.75 | $24.25 | $23.60 | $23.75 | $23.75 | 24,116 |
| 2022-06-23 | $23.25 | $23.75 | $23.00 | $23.75 | $23.75 | 45,676 |
| 2022-06-22 | $24.20 | $24.70 | $24.00 | $24.00 | $24.00 | 19,025 |
| 2022-06-21 | $24.35 | $24.70 | $24.10 | $24.70 | $24.70 | 52,314 |
| 2022-06-17 | $24.20 | $24.22 | $23.70 | $23.75 | $23.75 | 60,782 |
| 2022-06-16 | $24.00 | $24.20 | $23.50 | $24.20 | $24.20 | 19,093 |
| 2022-06-15 | $23.00 | $23.50 | $22.75 | $22.90 | $22.90 | 17,409 |
| 2022-06-14 | $22.90 | $22.90 | $22.25 | $22.75 | $22.75 | 53,945 |
| 2022-06-13 | $23.70 | $23.70 | $22.50 | $22.90 | $22.90 | 28,224 |
| 2022-06-10 | $23.70 | $23.70 | $23.20 | $23.70 | $23.70 | 24,078 |
| 2022-06-09 | $24.25 | $24.25 | $23.43 | $23.60 | $23.60 | 12,590 |
| 2022-06-08 | $23.55 | $24.40 | $23.55 | $23.75 | $23.75 | 24,874 |
| 2022-06-07 | $23.90 | $24.40 | $23.90 | $23.90 | $23.90 | 14,309 |
| 2022-06-06 | $23.90 | $24.40 | $23.78 | $24.40 | $24.40 | 5,723 |
| 2022-06-03 | $24.25 | $24.30 | $23.70 | $24.15 | $24.15 | 7,299 |
| 2022-06-02 | $24.50 | $25.00 | $24.40 | $24.40 | $23.93 | 20,964 |
| 2022-06-01 | $24.15 | $24.25 | $23.74 | $24.25 | $23.78 | 10,085 |
| 2022-05-31 | $24.90 | $24.90 | $24.50 | $24.90 | $24.42 | 16,666 |
| 2022-05-27 | $25.00 | $25.00 | $24.41 | $24.60 | $24.13 | 13,270 |
| 2022-05-26 | $24.90 | $25.00 | $24.60 | $24.60 | $24.13 | 7,509 |
| 2022-05-25 | $24.25 | $24.75 | $24.00 | $24.70 | $24.22 | 7,877 |
| 2022-05-24 | $24.90 | $24.90 | $24.30 | $24.30 | $23.83 | 13,774 |
| 2022-05-23 | $24.75 | $24.75 | $24.25 | $24.40 | $23.93 | 20,979 |
| 2022-05-20 | $23.70 | $24.10 | $23.50 | $23.90 | $23.44 | 17,530 |
| 2022-05-19 | $23.70 | $24.10 | $23.70 | $23.70 | $23.24 | 26,698 |
| 2022-05-18 | $23.70 | $24.20 | $23.10 | $23.33 | $22.88 | 12,920 |
| 2022-05-17 | $23.70 | $24.20 | $23.70 | $24.20 | $23.73 | 10,011 |
| 2022-05-16 | $23.25 | $23.75 | $23.15 | $23.25 | $22.80 | 29,683 |
| 2022-05-13 | $22.85 | $23.75 | $22.70 | $22.85 | $22.41 | 25,184 |
| 2022-05-12 | $22.50 | $23.20 | $22.05 | $22.25 | $21.82 | 29,046 |
| 2022-05-11 | $23.30 | $23.80 | $22.58 | $22.58 | $22.14 | 10,489 |
| 2022-05-10 | $23.60 | $24.10 | $23.50 | $24.10 | $23.64 | 19,465 |
| 2022-05-09 | $23.50 | $24.00 | $23.50 | $24.00 | $23.54 | 14,946 |
| 2022-05-06 | $25.00 | $25.00 | $24.00 | $24.00 | $23.54 | 16,347 |
| 2022-05-05 | $24.76 | $25.10 | $24.33 | $24.53 | $24.06 | 8,463 |
| 2022-05-04 | $25.10 | $25.10 | $24.60 | $25.10 | $24.62 | 8,790 |
| 2022-05-03 | $24.60 | $25.10 | $24.60 | $24.60 | $24.13 | 25,795 |
| 2022-05-02 | $24.46 | $24.90 | $24.40 | $24.40 | $23.93 | 12,743 |
| 2022-04-29 | $25.25 | $25.75 | $24.98 | $25.00 | $24.52 | 10,837 |
| 2022-04-28 | $25.25 | $25.60 | $25.00 | $25.20 | $24.71 | 15,598 |
| 2022-04-27 | $25.75 | $25.75 | $25.05 | $25.10 | $24.62 | 35,496 |
| 2022-04-26 | $26.00 | $26.50 | $25.04 | $26.00 | $25.50 | 7,020 |
| 2022-04-25 | $26.00 | $26.50 | $26.00 | $26.00 | $25.50 | 7,020 |
| 2022-04-22 | $26.50 | $26.50 | $25.98 | $25.98 | $25.48 | 8,224 |
| 2022-04-21 | $26.45 | $26.90 | $26.00 | $26.00 | $25.50 | 7,640 |
| 2022-04-20 | $27.00 | $27.00 | $26.45 | $26.55 | $26.04 | 5,380 |
| 2022-04-19 | $26.90 | $26.90 | $26.45 | $26.45 | $25.94 | 29,256 |
| 2022-04-18 | $26.90 | $26.90 | $26.30 | $26.90 | $26.38 | 16,216 |
| 2022-04-14 | $26.30 | $26.90 | $26.30 | $26.90 | $26.38 | 28,167 |
| 2022-04-13 | $26.30 | $26.70 | $26.30 | $26.70 | $26.19 | 8,472 |
| 2022-04-12 | $26.40 | $26.70 | $26.00 | $26.30 | $25.79 | 8,904 |
| 2022-04-11 | $26.44 | $26.44 | $25.95 | $26.40 | $25.89 | 47,728 |
| 2022-04-08 | $25.75 | $26.25 | $25.75 | $26.25 | $25.74 | 29,824 |
| 2022-04-07 | $25.75 | $25.75 | $25.25 | $25.75 | $25.25 | 14,537 |
| 2022-04-06 | $25.15 | $25.20 | $24.80 | $25.20 | $24.71 | 10,433 |
| 2022-04-05 | $25.00 | $25.20 | $24.75 | $24.80 | $24.32 | 17,559 |
| 2022-04-04 | $24.80 | $25.20 | $24.80 | $24.80 | $24.32 | 14,617 |
| 2022-04-01 | $24.80 | $25.20 | $24.80 | $24.80 | $24.32 | 19,272 |
| 2022-03-31 | $25.30 | $25.30 | $24.75 | $25.20 | $24.71 | 36,808 |
| 2022-03-30 | $24.90 | $25.30 | $24.90 | $25.30 | $24.81 | 7,142 |
| 2022-03-29 | $25.45 | $25.50 | $24.90 | $25.18 | $24.69 | 14,718 |
| 2022-03-28 | $25.46 | $25.46 | $24.90 | $24.90 | $24.42 | 24,355 |
| 2022-03-25 | $24.41 | $24.90 | $24.41 | $24.80 | $24.32 | 20,657 |
| 2022-03-24 | $23.85 | $24.90 | $23.85 | $24.90 | $24.42 | 7,881 |
| 2022-03-23 | $24.25 | $24.25 | $23.64 | $23.95 | $23.49 | 13,832 |
| 2022-03-22 | $24.35 | $24.65 | $24.05 | $24.30 | $23.83 | 38,323 |
| 2022-03-21 | $24.10 | $24.30 | $23.70 | $24.10 | $23.64 | 22,754 |
| 2022-03-18 | $23.77 | $24.10 | $23.50 | $24.10 | $23.64 | 22,754 |
| 2022-03-17 | $24.30 | $24.80 | $24.15 | $24.15 | $23.68 | 24,205 |
| 2022-03-16 | $23.70 | $24.50 | $23.70 | $24.40 | $23.93 | 12,438 |
| 2022-03-15 | $23.00 | $23.50 | $23.00 | $23.15 | $22.70 | 19,375 |
| 2022-03-14 | $23.50 | $23.50 | $22.90 | $23.50 | $23.05 | 71,012 |
| 2022-03-11 | $23.10 | $23.10 | $22.25 | $22.25 | $21.82 | 33,916 |
| 2022-03-10 | $21.95 | $22.50 | $21.83 | $22.50 | $22.07 | 83,634 |
| 2022-03-09 | $20.60 | $22.65 | $20.60 | $22.20 | $21.77 | 25,608 |
| 2022-03-08 | $20.40 | $21.50 | $20.37 | $20.55 | $20.15 | 75,068 |
| 2022-03-07 | $21.30 | $21.80 | $20.80 | $21.00 | $20.59 | 74,277 |
| 2022-03-04 | $20.95 | $21.70 | $20.80 | $21.20 | $20.79 | 93,620 |
| 2022-03-03 | $22.50 | $22.90 | $22.00 | $22.00 | $21.58 | 157,232 |
| 2022-03-02 | $22.63 | $23.25 | $22.00 | $22.84 | $22.40 | 14,918 |
| 2022-03-01 | $22.75 | $22.75 | $22.00 | $22.75 | $22.31 | 24,807 |
| 2022-02-28 | $23.49 | $23.49 | $22.00 | $23.25 | $22.80 | 92,366 |
| 2022-02-25 | $22.90 | $23.30 | $22.30 | $23.30 | $22.85 | 75,024 |
| 2022-02-24 | $22.50 | $23.00 | $22.10 | $22.30 | $21.87 | 16,916 |
| 2022-02-23 | $22.70 | $23.30 | $22.70 | $23.30 | $22.85 | 22,816 |
| 2022-02-22 | $22.55 | $23.30 | $22.55 | $23.20 | $22.75 | 49,631 |
| 2022-02-18 | $22.25 | $22.25 | $21.10 | $21.20 | $20.79 | 35,383 |
| 2022-02-17 | $22.02 | $22.25 | $21.05 | $22.25 | $21.82 | 44,035 |
| 2022-02-16 | $22.20 | $22.50 | $22.00 | $22.50 | $22.07 | 14,878 |
| 2022-02-15 | $21.70 | $21.92 | $21.65 | $21.75 | $21.33 | 4,465 |
| 2022-02-14 | $21.42 | $22.00 | $21.42 | $21.55 | $21.13 | 1,750 |
| 2022-02-11 | $21.70 | $21.70 | $21.20 | $21.35 | $20.94 | 8,866 |
| 2022-02-10 | $22.00 | $22.20 | $22.00 | $22.10 | $21.67 | 1,784 |
| 2022-02-09 | $21.90 | $22.16 | $21.85 | $21.85 | $21.43 | 3,280 |
| 2022-02-08 | $21.30 | $21.60 | $21.00 | $21.10 | $20.69 | 7,357 |
| 2022-02-07 | $21.00 | $21.60 | $21.00 | $21.25 | $20.84 | 8,356 |
| 2022-02-04 | $21.00 | $21.00 | $20.70 | $20.96 | $20.56 | 40,863 |
| 2022-02-03 | $22.00 | $22.10 | $21.25 | $22.10 | $21.67 | 5,680 |
| 2022-02-02 | $21.83 | $21.83 | $21.60 | $21.65 | $21.23 | 1,903 |
| 2022-02-01 | $21.60 | $22.10 | $21.45 | $21.55 | $21.13 | 3,713 |
| 2022-01-31 | $20.95 | $21.70 | $20.50 | $21.20 | $20.79 | 12,653 |
| 2022-01-28 | $20.59 | $21.00 | $20.44 | $20.90 | $20.50 | 402,977 |
| 2022-01-27 | $20.65 | $21.20 | $20.40 | $20.60 | $20.20 | 5,759 |
| 2022-01-26 | $21.80 | $22.05 | $21.30 | $21.80 | $21.38 | 18,645 |
| 2022-01-25 | $21.80 | $21.80 | $21.10 | $21.55 | $21.13 | 8,968 |
| 2022-01-24 | $22.20 | $22.40 | $21.45 | $21.45 | $21.04 | 4,224 |
| 2022-01-21 | $23.80 | $23.80 | $23.25 | $23.25 | $22.80 | 5,636 |
| 2022-01-20 | $23.50 | $23.95 | $23.40 | $23.65 | $23.19 | 96,419 |
| 2022-01-19 | $23.20 | $23.26 | $23.10 | $23.20 | $22.75 | 4,028 |
| 2022-01-18 | $23.20 | $23.80 | $23.15 | $23.20 | $22.75 | 4,028 |
| 2022-01-14 | $23.55 | $24.20 | $23.30 | $24.20 | $23.73 | 2,748 |
| 2022-01-13 | $24.00 | $24.75 | $24.00 | $24.75 | $24.27 | 3,445 |
| 2022-01-12 | $24.00 | $24.40 | $23.76 | $24.04 | $23.58 | 4,457 |
| 2022-01-11 | $24.25 | $24.40 | $24.00 | $24.40 | $23.93 | 4,311 |
| 2022-01-10 | $24.00 | $24.52 | $24.00 | $24.30 | $23.83 | 4,289 |
| 2022-01-07 | $24.20 | $24.55 | $24.00 | $24.00 | $23.54 | 3,930 |
| 2022-01-06 | $24.30 | $25.35 | $24.15 | $24.75 | $24.27 | 3,291 |
| 2022-01-05 | $24.30 | $26.10 | $24.30 | $24.30 | $23.83 | 4,783 |
| 2022-01-04 | $24.00 | $24.00 | $23.90 | $24.00 | $23.54 | 3,409 |
| 2022-01-03 | $23.41 | $23.78 | $23.41 | $23.78 | $23.32 | 3,948 |
| 2021-12-31 | $22.65 | $23.20 | $22.65 | $23.20 | $22.75 | 4,530 |
| 2021-12-30 | $22.70 | $23.15 | $22.70 | $23.15 | $22.70 | 30,447 |
| 2021-12-29 | $22.65 | $23.15 | $22.60 | $22.60 | $22.16 | 5,221 |
| 2021-12-28 | $22.70 | $22.75 | $22.65 | $22.70 | $22.26 | 3,300 |
| 2021-12-27 | $22.85 | $23.00 | $22.60 | $23.00 | $22.56 | 6,431 |
| 2021-12-23 | $22.63 | $23.49 | $22.60 | $22.75 | $22.31 | 7,860 |
| 2021-12-22 | $22.40 | $23.00 | $22.40 | $22.61 | $22.17 | 7,027 |
| 2021-12-21 | $21.90 | $23.49 | $21.70 | $22.00 | $21.58 | 9,386 |
| 2021-12-20 | $21.90 | $22.79 | $21.45 | $21.73 | $21.31 | 8,328 |
| 2021-12-17 | $21.94 | $26.10 | $21.90 | $22.10 | $21.67 | 4,038 |
| 2021-12-16 | $21.92 | $26.10 | $21.75 | $21.80 | $21.38 | 77,929 |
| 2021-12-15 | $21.63 | $26.10 | $21.50 | $22.00 | $21.58 | 5,019 |
| 2021-12-14 | $21.69 | $22.50 | $21.50 | $21.75 | $21.33 | 20,293 |
| 2021-12-13 | $21.96 | $22.50 | $21.70 | $21.90 | $21.48 | 17,072 |
| 2021-12-10 | $21.67 | $22.25 | $21.67 | $21.77 | $21.35 | 11,215 |
| 2021-12-09 | $22.36 | $23.00 | $21.90 | $22.30 | $21.87 | 30,024 |
| 2021-12-08 | $22.47 | $23.25 | $22.25 | $22.50 | $22.07 | 31,942 |
| 2021-12-07 | $22.88 | $23.25 | $22.50 | $22.65 | $22.21 | 33,962 |
| 2021-12-06 | $22.38 | $23.00 | $22.25 | $22.55 | $22.12 | 54,740 |
| 2021-12-03 | $22.23 | $22.75 | $21.60 | $21.70 | $21.28 | 44,431 |
| 2021-12-02 | $22.23 | $23.00 | $22.00 | $22.10 | $21.67 | 49,095 |
| 2021-12-01 | $22.34 | $23.35 | $22.15 | $22.15 | $21.72 | 189,997 |
| 2021-11-30 | $22.54 | $23.35 | $22.05 | $22.15 | $21.72 | 79,279 |
| 2021-11-29 | $22.94 | $25.67 | $22.60 | $22.70 | $22.26 | 61,980 |
| 2021-11-26 | $22.85 | $23.06 | $22.60 | $23.00 | $22.56 | 23,358 |
| 2021-11-24 | $23.22 | $24.93 | $23.22 | $23.75 | $23.29 | 9,039 |
| 2021-11-23 | $24.14 | $26.10 | $23.85 | $24.30 | $23.83 | 11,286 |
| 2021-11-22 | $24.38 | $26.10 | $23.49 | $24.25 | $23.78 | 29,181 |
| 2021-11-19 | $24.68 | $25.25 | $24.54 | $24.55 | $24.08 | 10,702 |
| 2021-11-18 | $24.94 | $25.55 | $24.89 | $25.00 | $24.52 | 17,910 |
| 2021-11-17 | $25.96 | $26.05 | $25.65 | $25.70 | $25.20 | 17,243 |
| 2021-11-16 | $25.87 | $26.07 | $25.60 | $25.60 | $25.11 | 19,635 |
| 2021-11-15 | $25.70 | $26.10 | $25.25 | $25.51 | $25.02 | 31,010 |
| 2021-11-12 | $24.89 | $26.10 | $24.50 | $24.80 | $24.32 | 8,787 |
| 2021-11-11 | $24.72 | $26.10 | $22.05 | $25.60 | $25.11 | 22,190 |
| 2021-11-10 | $25.64 | $26.10 | $23.49 | $25.23 | $24.74 | 10,779 |
| 2021-11-09 | $25.93 | $26.10 | $25.50 | $26.10 | $25.60 | 20,887 |
| 2021-11-08 | $26.51 | $26.80 | $26.10 | $26.10 | $25.60 | 15,882 |
| 2021-11-05 | $26.54 | $26.99 | $26.54 | $26.54 | $26.03 | 18,478 |
| 2021-11-04 | $26.36 | $26.78 | $26.26 | $26.26 | $25.75 | 14,352 |
| 2021-11-03 | $26.78 | $27.15 | $26.15 | $27.15 | $26.63 | 10,201 |
| 2021-11-02 | $27.11 | $27.35 | $26.85 | $27.00 | $26.48 | 73,382 |
| 2021-11-01 | $26.79 | $27.35 | $26.50 | $27.00 | $26.48 | 73,382 |
| 2021-10-29 | $27.14 | $27.25 | $26.85 | $26.94 | $26.42 | 7,762 |
| 2021-10-28 | $27.78 | $27.78 | $27.35 | $27.45 | $26.92 | 11,010 |
| 2021-10-27 | $28.43 | $28.55 | $28.15 | $28.15 | $27.61 | 4,461 |
| 2021-10-26 | $28.51 | $28.80 | $28.40 | $28.58 | $28.03 | 15,487 |
| 2021-10-25 | $28.17 | $28.40 | $27.80 | $28.40 | $27.85 | 8,776 |
| 2021-10-22 | $28.65 | $28.80 | $28.25 | $28.25 | $27.71 | 7,477 |
| 2021-10-21 | $28.50 | $28.75 | $25.59 | $28.45 | $27.90 | 4,746 |
| 2021-10-20 | $28.25 | $28.35 | $27.95 | $28.20 | $27.66 | 2,882 |
| 2021-10-19 | $29.10 | $29.10 | $28.50 | $28.60 | $28.05 | 46,571 |
| 2021-10-18 | $28.30 | $28.30 | $27.80 | $28.20 | $27.66 | 35,310 |
| 2021-10-15 | $27.74 | $28.10 | $25.07 | $27.80 | $27.26 | 7,441 |
| 2021-10-14 | $27.39 | $27.65 | $27.25 | $27.60 | $27.07 | 10,983 |
| 2021-10-13 | $27.10 | $27.50 | $27.00 | $27.00 | $26.48 | 11,927 |
| 2021-10-12 | $26.85 | $27.20 | $26.50 | $26.70 | $26.19 | 13,538 |
| 2021-10-11 | $26.98 | $27.25 | $26.65 | $26.70 | $26.19 | 10,792 |
| 2021-10-08 | $27.05 | $27.20 | $26.70 | $27.20 | $26.68 | 7,866 |
| 2021-10-07 | $26.93 | $27.50 | $26.80 | $26.85 | $26.33 | 11,604 |
| 2021-10-06 | $26.28 | $26.78 | $26.27 | $26.35 | $25.84 | 9,373 |
| 2021-10-05 | $26.75 | $27.25 | $26.70 | $26.70 | $26.19 | 20,227 |
| 2021-10-04 | $27.18 | $27.22 | $26.65 | $27.02 | $26.50 | 62,612 |
| 2021-10-01 | $26.68 | $27.25 | $26.64 | $27.25 | $26.72 | 26,888 |
| 2021-09-30 | $27.07 | $27.10 | $26.70 | $26.75 | $26.23 | 30,551 |
| 2021-09-29 | $27.35 | $27.70 | $26.95 | $27.10 | $26.58 | 19,041 |
| 2021-09-28 | $27.50 | $27.95 | $27.10 | $27.45 | $26.92 | 8,696 |
| 2021-09-27 | $27.88 | $28.26 | $27.75 | $28.18 | $27.64 | 12,948 |
| 2021-09-24 | $28.05 | $28.27 | $27.75 | $27.95 | $27.41 | 13,730 |
| 2021-09-23 | $27.94 | $28.41 | $27.84 | $28.13 | $27.58 | 16,490 |
| 2021-09-22 | $27.76 | $27.81 | $27.50 | $27.68 | $27.15 | 24,762 |
| 2021-09-21 | $27.66 | $27.81 | $27.47 | $27.81 | $27.27 | 39,026 |
| 2021-09-20 | $27.10 | $27.40 | $27.06 | $27.32 | $26.79 | 20,317 |
| 2021-09-17 | $27.52 | $27.62 | $27.13 | $27.40 | $26.87 | 49,616 |
| 2021-09-16 | $27.13 | $27.51 | $27.12 | $27.22 | $26.69 | 38,444 |
| 2021-09-15 | $27.47 | $27.65 | $27.37 | $27.51 | $26.98 | 8,284 |
| 2021-09-14 | $27.91 | $28.06 | $27.57 | $27.57 | $27.04 | 17,245 |
| 2021-09-13 | $27.92 | $28.15 | $27.57 | $27.57 | $27.04 | 11,942 |
| 2021-09-10 | $27.88 | $28.02 | $27.51 | $28.01 | $27.47 | 8,405 |
| 2021-09-09 | $27.75 | $27.98 | $27.75 | $27.98 | $27.44 | 7,436 |
| 2021-09-08 | $28.21 | $28.21 | $27.74 | $27.74 | $27.20 | 16,942 |
| 2021-09-07 | $27.83 | $28.19 | $27.74 | $28.15 | $27.61 | 9,382 |
| 2021-09-03 | $28.17 | $28.20 | $27.75 | $28.02 | $27.48 | 35,598 |
| 2021-09-02 | $28.38 | $28.64 | $28.09 | $28.64 | $28.09 | 16,142 |
| 2021-09-01 | $28.83 | $28.87 | $28.35 | $28.35 | $27.80 | 10,601 |
| 2021-08-31 | $28.32 | $28.65 | $28.12 | $28.33 | $27.78 | 29,306 |
| 2021-08-30 | $28.66 | $28.66 | $28.14 | $28.15 | $27.61 | 8,353 |
| 2021-08-27 | $28.31 | $28.84 | $27.68 | $27.98 | $27.44 | 7,451 |
| 2021-08-26 | $28.03 | $28.26 | $27.88 | $27.88 | $27.34 | 7,315 |
| 2021-08-25 | $28.31 | $28.50 | $28.17 | $28.34 | $27.79 | 13,626 |
| 2021-08-24 | $28.39 | $28.73 | $28.26 | $28.73 | $28.18 | 24,878 |
| 2021-08-23 | $28.23 | $28.37 | $28.00 | $28.00 | $27.46 | 14,573 |
| 2021-08-20 | $28.28 | $28.28 | $27.85 | $28.08 | $27.53 | 11,613 |
| 2021-08-19 | $27.92 | $28.45 | $27.92 | $28.26 | $27.71 | 16,237 |
| 2021-08-18 | $28.42 | $28.68 | $28.28 | $28.28 | $27.73 | 7,714 |
| 2021-08-17 | $28.33 | $28.45 | $27.97 | $28.08 | $27.54 | 14,198 |
| 2021-08-16 | $28.61 | $29.03 | $28.60 | $28.77 | $28.22 | 37,080 |
| 2021-08-13 | $28.60 | $28.93 | $28.60 | $28.77 | $28.21 | 6,960 |
| 2021-08-12 | $28.60 | $29.01 | $28.60 | $28.81 | $28.25 | 15,055 |
| 2021-08-11 | $28.88 | $29.12 | $28.62 | $28.89 | $28.33 | 13,271 |
| 2021-08-10 | $28.87 | $29.25 | $28.46 | $28.46 | $27.91 | 11,568 |
| 2021-08-09 | $28.74 | $29.02 | $28.74 | $28.90 | $28.34 | 20,550 |
| 2021-08-06 | $29.40 | $29.40 | $29.01 | $29.08 | $28.51 | 12,679 |
| 2021-08-05 | $29.52 | $29.52 | $29.20 | $29.40 | $28.83 | 6,920 |
| 2021-08-04 | $29.53 | $29.53 | $28.83 | $29.41 | $28.84 | 14,167 |
| 2021-08-03 | $29.59 | $29.59 | $29.14 | $29.24 | $28.68 | 21,367 |
| 2021-08-02 | $29.60 | $29.86 | $29.42 | $29.85 | $29.27 | 13,960 |
| 2021-07-30 | $29.46 | $29.46 | $28.89 | $29.33 | $28.76 | 9,703 |
| 2021-07-29 | $29.73 | $29.73 | $29.04 | $29.24 | $28.68 | 8,704 |
| 2021-07-28 | $28.43 | $29.07 | $28.43 | $28.85 | $28.29 | 11,128 |
| 2021-07-27 | $30.33 | $30.33 | $28.91 | $30.14 | $29.56 | 37,163 |
| 2021-07-26 | $30.18 | $30.43 | $30.16 | $30.16 | $29.57 | 11,775 |
| 2021-07-23 | $30.22 | $30.22 | $29.80 | $29.99 | $29.41 | 9,855 |
| 2021-07-22 | $29.90 | $29.90 | $29.08 | $29.38 | $28.81 | 11,395 |
| 2021-07-21 | $28.74 | $29.00 | $28.34 | $28.53 | $27.98 | 10,965 |
| 2021-07-20 | $28.07 | $28.43 | $27.85 | $28.13 | $27.59 | 22,612 |
| 2021-07-19 | $28.32 | $28.32 | $27.61 | $27.88 | $27.34 | 15,133 |
| 2021-07-16 | $28.92 | $29.17 | $28.49 | $28.71 | $28.15 | 12,031 |
| 2021-07-15 | $28.41 | $28.65 | $28.20 | $28.45 | $27.90 | 11,040 |
| 2021-07-14 | $29.13 | $29.13 | $28.74 | $29.00 | $28.44 | 31,113 |
| 2021-07-13 | $28.51 | $28.74 | $28.32 | $28.74 | $28.19 | 8,467 |
| 2021-07-12 | $29.00 | $29.13 | $28.78 | $28.78 | $28.22 | 20,229 |
| 2021-07-09 | $29.06 | $29.11 | $28.66 | $29.11 | $28.55 | 31,623 |
| 2021-07-08 | $29.01 | $29.01 | $28.57 | $28.79 | $28.23 | 9,634 |
| 2021-07-07 | $29.43 | $29.44 | $29.02 | $29.43 | $28.86 | 16,797 |
| 2021-07-06 | $29.10 | $29.37 | $29.09 | $29.09 | $28.52 | 9,538 |
| 2021-07-02 | $28.94 | $29.10 | $28.88 | $29.03 | $28.47 | 6,761 |
| 2021-07-01 | $28.37 | $28.83 | $28.37 | $28.71 | $28.15 | 11,637 |
| 2021-06-30 | $28.84 | $28.84 | $28.33 | $28.63 | $28.08 | 10,553 |
| 2021-06-29 | $29.25 | $29.25 | $28.78 | $28.96 | $28.40 | 14,754 |
| 2021-06-28 | $30.03 | $30.03 | $29.25 | $29.29 | $28.73 | 28,102 |
| 2021-06-25 | $30.38 | $30.38 | $30.08 | $30.28 | $29.70 | 13,360 |
| 2021-06-24 | $30.31 | $30.31 | $29.84 | $30.09 | $29.51 | 13,912 |
| 2021-06-23 | $29.86 | $29.97 | $29.66 | $29.66 | $29.08 | 7,432 |
| 2021-06-22 | $29.35 | $29.74 | $29.34 | $29.50 | $28.93 | 56,523 |
| 2021-06-21 | $29.71 | $29.76 | $29.34 | $29.60 | $29.02 | 20,164 |
| 2021-06-18 | $29.64 | $29.72 | $29.34 | $29.51 | $28.94 | 8,230 |
| 2021-06-17 | $29.86 | $30.14 | $29.67 | $30.14 | $29.56 | 12,706 |
| 2021-06-16 | $30.32 | $30.32 | $29.82 | $29.94 | $29.36 | 7,610 |
| 2021-06-15 | $30.39 | $30.46 | $30.03 | $30.39 | $29.80 | 9,544 |
| 2021-06-14 | $30.34 | $30.70 | $30.34 | $30.70 | $30.11 | 4,596 |
| 2021-06-11 | $29.96 | $30.44 | $29.96 | $30.44 | $29.85 | 18,621 |
| 2021-06-10 | $28.94 | $29.21 | $28.91 | $29.07 | $28.50 | 6,318 |
| 2021-06-09 | $28.56 | $28.93 | $28.56 | $28.76 | $28.20 | 3,783 |
| 2021-06-08 | $28.90 | $29.27 | $28.90 | $29.27 | $28.71 | 3,963 |
| 2021-06-07 | $28.50 | $28.75 | $28.31 | $28.75 | $28.20 | 13,278 |
| 2021-06-04 | $27.16 | $27.53 | $27.12 | $27.19 | $26.67 | 8,741 |
| 2021-06-03 | $27.00 | $27.17 | $26.79 | $27.17 | $26.65 | 4,759 |
| 2021-06-02 | $27.04 | $27.35 | $26.89 | $27.29 | $26.76 | 9,573 |
| 2021-06-01 | $27.19 | $27.45 | $27.01 | $27.17 | $26.65 | 13,887 |
| 2021-05-28 | $27.56 | $27.82 | $27.43 | $27.62 | $27.09 | 8,156 |
| 2021-05-27 | $27.66 | $27.78 | $27.45 | $27.77 | $27.23 | 6,437 |
| 2021-05-26 | $27.95 | $28.23 | $27.88 | $28.07 | $27.53 | 7,549 |
| 2021-05-25 | $28.00 | $28.35 | $27.97 | $28.32 | $27.77 | 5,712 |
| 2021-05-24 | $27.70 | $28.12 | $27.65 | $27.74 | $27.20 | 7,254 |
| 2021-05-21 | $27.68 | $27.87 | $27.52 | $27.83 | $27.30 | 6,918 |
| 2021-05-20 | $27.37 | $27.65 | $27.37 | $27.59 | $27.06 | 345,634 |
| 2021-05-19 | $27.36 | $27.60 | $27.11 | $27.11 | $26.59 | 2,833 |
| 2021-05-18 | $27.36 | $27.55 | $26.42 | $27.55 | $27.02 | 6,865 |
| 2021-05-17 | $27.73 | $27.91 | $27.27 | $27.91 | $27.37 | 29,285 |
| 2021-05-14 | $27.70 | $30.00 | $27.65 | $28.50 | $27.95 | 19,985 |
| 2021-05-13 | $27.65 | $28.13 | $27.48 | $28.13 | $27.59 | 8,953 |
| 2021-05-12 | $27.79 | $28.12 | $27.38 | $27.38 | $26.85 | 15,816 |
| 2021-05-11 | $28.78 | $29.21 | $27.14 | $27.94 | $26.95 | 9,811 |
| 2021-05-10 | $28.37 | $28.37 | $27.97 | $28.12 | $27.13 | 10,583 |
| 2021-05-07 | $28.64 | $28.95 | $28.38 | $28.90 | $27.88 | 8,209 |
| 2021-05-06 | $28.21 | $28.34 | $27.70 | $27.79 | $26.81 | 25,489 |
| 2021-05-05 | $28.36 | $28.36 | $27.86 | $28.11 | $27.11 | 8,836 |
| 2021-05-04 | $28.17 | $28.17 | $27.57 | $27.57 | $26.60 | 15,193 |
| 2021-05-03 | $28.26 | $28.77 | $28.26 | $28.65 | $27.63 | 15,945 |
| 2021-04-30 | $28.73 | $28.73 | $28.35 | $28.49 | $27.48 | 11,312 |
| 2021-04-29 | $28.83 | $29.05 | $28.69 | $28.87 | $27.85 | 9,153 |
| 2021-04-28 | $29.03 | $29.03 | $28.67 | $29.03 | $28.01 | 7,368 |
| 2021-04-27 | $28.43 | $28.59 | $28.26 | $28.58 | $27.57 | 7,815 |
| 2021-04-26 | $28.46 | $28.69 | $28.28 | $28.69 | $27.68 | 7,940 |
| 2021-04-23 | $28.42 | $28.50 | $28.06 | $28.31 | $27.31 | 12,085 |
| 2021-04-22 | $28.97 | $28.97 | $28.58 | $28.67 | $27.66 | 11,515 |
| 2021-04-21 | $27.75 | $27.99 | $27.47 | $27.86 | $26.88 | 6,082 |
| 2021-04-20 | $27.68 | $28.06 | $27.59 | $27.84 | $26.85 | 14,987 |
| 2021-04-19 | $28.50 | $28.67 | $27.97 | $28.67 | $27.66 | 7,419 |
| 2021-04-16 | $27.90 | $28.08 | $27.76 | $28.00 | $27.01 | 12,508 |
| 2021-04-15 | $27.70 | $27.83 | $27.40 | $27.62 | $26.64 | 12,630 |
| 2021-04-14 | $27.36 | $27.72 | $27.36 | $27.72 | $26.74 | 9,384 |
| 2021-04-13 | $27.26 | $27.48 | $27.00 | $27.48 | $26.51 | 13,313 |
| 2021-04-12 | $26.91 | $27.19 | $26.80 | $27.00 | $26.04 | 14,294 |
| 2021-04-09 | $26.74 | $27.10 | $26.74 | $27.10 | $26.14 | 12,065 |
| 2021-04-08 | $26.98 | $27.05 | $26.68 | $26.86 | $25.91 | 12,697 |
| 2021-04-07 | $27.12 | $27.54 | $26.95 | $27.18 | $26.22 | 10,512 |
| 2021-04-06 | $26.58 | $26.79 | $26.52 | $26.66 | $25.71 | 23,854 |
| 2021-04-05 | $27.81 | $27.96 | $25.10 | $27.32 | $26.36 | 19,232 |
| 2021-04-01 | $26.54 | $26.63 | $26.06 | $26.34 | $25.41 | 17,116 |
| 2021-03-31 | $26.01 | $26.63 | $26.01 | $26.20 | $25.28 | 10,760 |
| 2021-03-30 | $26.36 | $26.63 | $26.01 | $26.28 | $25.35 | 18,319 |
| 2021-03-29 | $26.19 | $26.58 | $26.13 | $26.36 | $25.43 | 12,261 |
| 2021-03-26 | $26.16 | $26.37 | $25.76 | $26.15 | $25.23 | 16,249 |
| 2021-03-25 | $25.91 | $26.41 | $25.87 | $26.41 | $25.48 | 15,161 |
| 2021-03-24 | $26.19 | $26.67 | $26.11 | $26.64 | $25.70 | 7,213 |
| 2021-03-23 | $26.82 | $27.04 | $26.38 | $26.70 | $25.75 | 18,419 |
| 2021-03-22 | $26.63 | $27.10 | $26.50 | $27.07 | $26.11 | 11,476 |
| 2021-03-19 | $27.03 | $27.03 | $26.36 | $26.60 | $25.66 | 23,821 |
| 2021-03-18 | $27.46 | $27.60 | $27.02 | $27.02 | $26.07 | 168,244 |
| 2021-03-17 | $27.47 | $28.30 | $27.33 | $27.77 | $26.79 | 14,907 |
| 2021-03-16 | $28.24 | $28.24 | $27.78 | $28.11 | $27.12 | 9,674 |
| 2021-03-15 | $28.51 | $28.55 | $27.93 | $28.03 | $27.04 | 7,486 |
| 2021-03-12 | $28.72 | $29.33 | $28.65 | $29.33 | $28.29 | 8,455 |
| 2021-03-11 | $28.83 | $28.98 | $28.51 | $28.98 | $27.96 | 7,159 |
| 2021-03-10 | $28.01 | $28.01 | $27.51 | $27.92 | $26.93 | 7,294 |
| 2021-03-09 | $27.57 | $27.57 | $27.02 | $27.28 | $26.31 | 12,684 |
| 2021-03-08 | $27.47 | $27.50 | $27.14 | $27.24 | $26.27 | 20,216 |
| 2021-03-05 | $27.27 | $27.74 | $26.47 | $27.74 | $26.76 | 13,674 |
| 2021-03-04 | $27.64 | $27.64 | $26.81 | $27.01 | $26.05 | 12,989 |
| 2021-03-03 | $26.79 | $26.84 | $26.26 | $26.77 | $25.82 | 9,289 |
| 2021-03-02 | $27.76 | $28.03 | $27.08 | $27.30 | $26.33 | 12,256 |
| 2021-03-01 | $28.68 | $28.82 | $28.39 | $28.61 | $27.60 | 10,811 |
| 2021-02-26 | $28.38 | $28.38 | $27.61 | $27.70 | $26.72 | 10,403 |
| 2021-02-25 | $28.92 | $29.12 | $28.42 | $28.59 | $27.58 | 8,774 |
| 2021-02-24 | $28.71 | $28.94 | $28.45 | $28.59 | $27.58 | 8,774 |
| 2021-02-23 | $28.85 | $29.20 | $28.77 | $29.20 | $28.17 | 8,510 |
| 2021-02-22 | $28.57 | $29.21 | $28.53 | $28.60 | $27.59 | 23,448 |
| 2021-02-19 | $29.24 | $29.24 | $28.76 | $28.92 | $27.90 | 6,503 |
| 2021-02-18 | $28.55 | $29.08 | $28.52 | $28.83 | $27.81 | 17,341 |
| 2021-02-17 | $28.51 | $28.85 | $28.30 | $28.83 | $27.81 | 17,341 |
| 2021-02-16 | $29.10 | $29.23 | $28.72 | $29.23 | $28.20 | 8,217 |
| 2021-02-12 | $29.01 | $29.21 | $28.69 | $28.94 | $27.91 | 19,395 |
| 2021-02-11 | $29.04 | $29.40 | $28.84 | $29.40 | $28.36 | 27,963 |
| 2021-02-10 | $29.17 | $29.21 | $28.75 | $28.98 | $27.95 | 6,522 |
| 2021-02-09 | $28.80 | $29.01 | $28.32 | $28.37 | $27.37 | 14,031 |
| 2021-02-08 | $28.81 | $28.91 | $28.54 | $28.54 | $27.53 | 9,871 |
| 2021-02-05 | $28.58 | $28.89 | $28.33 | $28.89 | $27.87 | 7,665 |
| 2021-02-04 | $28.13 | $28.42 | $27.97 | $28.12 | $27.12 | 6,832 |
| 2021-02-03 | $27.79 | $28.20 | $27.79 | $28.00 | $27.01 | 14,058 |
| 2021-02-02 | $28.10 | $28.33 | $27.84 | $28.33 | $27.33 | 9,707 |
| 2021-02-01 | $27.45 | $27.76 | $27.10 | $27.48 | $26.51 | 15,491 |
| 2021-01-29 | $27.69 | $27.69 | $27.23 | $27.25 | $26.29 | 8,224 |
| 2021-01-28 | $27.66 | $28.02 | $27.54 | $28.02 | $27.03 | 8,158 |
| 2021-01-27 | $27.95 | $28.07 | $27.51 | $27.85 | $26.87 | 10,694 |
| 2021-01-26 | $28.30 | $28.46 | $28.24 | $28.24 | $27.25 | 10,083 |
| 2021-01-25 | $27.96 | $28.14 | $27.60 | $27.87 | $26.89 | 13,092 |
| 2021-01-22 | $28.35 | $28.69 | $28.17 | $28.69 | $27.68 | 8,593 |
| 2021-01-21 | $28.52 | $28.92 | $28.49 | $28.92 | $27.90 | 7,181 |
| 2021-01-20 | $28.37 | $28.75 | $28.17 | $28.75 | $27.74 | 7,668 |
| 2021-01-19 | $28.08 | $28.36 | $27.99 | $28.18 | $27.18 | 9,013 |
| 2021-01-15 | $28.36 | $28.43 | $27.99 | $28.21 | $27.21 | 17,275 |
| 2021-01-14 | $28.36 | $28.70 | $28.20 | $28.65 | $27.64 | 8,533 |
| 2021-01-13 | $28.07 | $28.44 | $28.04 | $28.44 | $27.44 | 19,424 |
| 2021-01-12 | $28.37 | $28.54 | $28.08 | $28.20 | $27.20 | 5,875 |
| 2021-01-11 | $28.99 | $29.17 | $28.64 | $28.64 | $27.63 | 7,013 |
| 2021-01-08 | $29.50 | $29.93 | $29.40 | $29.84 | $28.79 | 6,411 |
| 2021-01-07 | $28.85 | $28.95 | $28.57 | $28.61 | $27.60 | 4,450 |
| 2021-01-06 | $28.63 | $29.01 | $28.63 | $29.01 | $27.98 | 1,786 |
| 2021-01-05 | $28.85 | $29.06 | $28.67 | $29.06 | $28.03 | 3,574 |
| 2021-01-04 | $29.24 | $29.38 | $29.03 | $29.15 | $28.12 | 2,287 |
| 2020-12-31 | $28.48 | $29.57 | $27.90 | $29.57 | $28.52 | 1,780 |
| 2020-12-30 | $29.41 | $29.53 | $29.26 | $29.53 | $28.49 | 2,633 |
| 2020-12-29 | $29.52 | $29.53 | $29.24 | $29.53 | $28.49 | 13,663 |
| 2020-12-28 | $29.03 | $29.05 | $28.66 | $28.66 | $27.65 | 3,143 |
| 2020-12-24 | $28.79 | $29.75 | $28.53 | $29.55 | $28.51 | 6,010 |
| 2020-12-23 | $28.96 | $29.16 | $28.40 | $28.40 | $27.40 | 4,145 |
| 2020-12-22 | $28.79 | $28.80 | $28.45 | $28.63 | $27.61 | 6,124 |
| 2020-12-21 | $28.30 | $28.49 | $27.90 | $27.92 | $26.93 | 6,935 |
| 2020-12-18 | $29.26 | $29.30 | $29.04 | $29.21 | $28.18 | 1,676 |
| 2020-12-17 | $29.22 | $29.26 | $28.72 | $28.72 | $27.71 | 6,032 |
| 2020-12-16 | $28.76 | $28.94 | $28.51 | $28.87 | $27.85 | 3,993 |
| 2020-12-15 | $28.15 | $28.44 | $28.00 | $28.44 | $27.44 | 3,940 |
| 2020-12-14 | $28.37 | $28.37 | $27.75 | $27.88 | $26.90 | 3,018 |
| 2020-12-11 | $27.91 | $28.09 | $27.74 | $28.09 | $27.10 | 3,358 |
| 2020-12-10 | $27.84 | $28.12 | $27.79 | $27.79 | $26.81 | 3,760 |
| 2020-12-09 | $28.35 | $28.35 | $28.05 | $28.05 | $27.06 | 2,973 |
| 2020-12-08 | $28.85 | $28.85 | $28.57 | $28.62 | $27.60 | 3,463 |
| 2020-12-07 | $28.95 | $29.14 | $28.74 | $29.14 | $28.11 | 16,876 |
| 2020-12-04 | $29.09 | $29.52 | $29.02 | $29.51 | $28.47 | 3,479 |
| 2020-12-03 | $28.88 | $29.13 | $28.77 | $28.86 | $27.84 | 13,085 |
| 2020-12-02 | $29.03 | $29.14 | $28.74 | $29.10 | $28.07 | 7,921 |
| 2020-12-01 | $29.27 | $29.29 | $28.99 | $29.14 | $28.11 | 5,369 |
| 2020-11-30 | $29.43 | $29.43 | $28.68 | $28.78 | $27.77 | 5,676 |
| 2020-11-27 | $29.05 | $29.34 | $29.05 | $29.34 | $28.30 | 2,277 |
| 2020-11-25 | $28.57 | $28.90 | $28.55 | $28.73 | $27.71 | 10,988 |
| 2020-11-24 | $28.43 | $28.55 | $28.15 | $28.36 | $27.35 | 3,836 |
| 2020-11-23 | $27.51 | $27.56 | $27.30 | $27.50 | $26.53 | 2,703 |
| 2020-11-20 | $26.95 | $27.48 | $26.95 | $26.98 | $26.03 | 3,415 |
| 2020-11-19 | $26.70 | $27.03 | $26.67 | $27.03 | $26.08 | 3,860 |
| 2020-11-18 | $26.92 | $27.46 | $26.82 | $27.43 | $26.46 | 4,976 |
| 2020-11-17 | $27.58 | $27.87 | $27.58 | $27.87 | $26.89 | 7,869 |
| 2020-11-16 | $27.36 | $27.65 | $27.33 | $27.55 | $26.58 | 3,451 |
| 2020-11-13 | $27.42 | $27.71 | $27.30 | $27.71 | $26.73 | 2,912 |
| 2020-11-12 | $27.52 | $27.52 | $27.46 | $27.46 | $26.49 | 2,883 |
| 2020-11-11 | $27.49 | $27.70 | $27.49 | $27.70 | $26.72 | 10,284 |
| 2020-11-10 | $27.63 | $28.06 | $27.59 | $28.06 | $27.07 | 8,471 |
| 2020-11-09 | $26.37 | $27.12 | $26.26 | $26.50 | $25.56 | 6,784 |
| 2020-11-06 | $24.64 | $24.86 | $24.46 | $24.66 | $23.79 | 2,572 |
| 2020-11-05 | $24.56 | $24.78 | $24.44 | $24.49 | $23.63 | 4,984 |
| 2020-11-04 | $23.97 | $24.38 | $23.77 | $23.77 | $22.93 | 29,905 |
| 2020-11-03 | $23.62 | $23.81 | $23.43 | $23.81 | $22.97 | 9,215 |
| 2020-11-02 | $23.37 | $23.53 | $23.32 | $23.53 | $22.70 | 14,649 |
| 2020-10-30 | $23.22 | $23.43 | $23.15 | $23.40 | $22.58 | 11,273 |
| 2020-10-29 | $23.14 | $23.50 | $23.13 | $23.43 | $22.60 | 45,293 |
| 2020-10-28 | $23.47 | $23.69 | $23.28 | $23.65 | $22.82 | 6,696 |
| 2020-10-27 | $24.55 | $24.66 | $24.31 | $24.66 | $23.79 | 11,776 |
| 2020-10-26 | $24.52 | $24.55 | $24.24 | $24.35 | $23.49 | 2,014 |
| 2020-10-23 | $24.98 | $25.20 | $24.88 | $25.00 | $24.12 | 3,629 |
| 2020-10-22 | $24.44 | $24.49 | $24.18 | $24.40 | $23.54 | 10,907 |
| 2020-10-21 | $24.14 | $24.43 | $24.12 | $24.14 | $23.29 | 133,122 |
| 2020-10-20 | $25.07 | $25.07 | $24.64 | $24.64 | $23.77 | 4,677 |
| 2020-10-19 | $24.30 | $24.56 | $24.30 | $24.44 | $23.58 | 10,526 |
| 2020-10-16 | $24.25 | $24.28 | $23.91 | $23.91 | $23.07 | 5,184 |
| 2020-10-15 | $23.85 | $24.21 | $23.82 | $24.21 | $23.36 | 3,814 |
| 2020-10-14 | $24.64 | $24.75 | $24.44 | $24.75 | $23.88 | 2,131 |
| 2020-10-13 | $25.24 | $25.24 | $25.14 | $25.18 | $24.29 | 1,689 |
| 2020-10-12 | $25.18 | $25.71 | $25.18 | $25.71 | $24.80 | 2,584 |
| 2020-10-09 | $24.80 | $25.17 | $24.69 | $24.69 | $23.82 | 2,956 |
| 2020-10-08 | $24.47 | $24.70 | $24.43 | $24.70 | $23.83 | 3,451 |
| 2020-10-07 | $23.99 | $23.99 | $23.77 | $23.77 | $22.93 | 3,475 |
| 2020-10-06 | $24.18 | $24.33 | $23.95 | $23.95 | $23.10 | 13,178 |
| 2020-10-05 | $23.02 | $23.36 | $23.00 | $23.36 | $22.54 | 7,084 |
| 2020-10-02 | $22.34 | $22.64 | $22.13 | $22.61 | $21.81 | 5,615 |
| 2020-10-01 | $22.63 | $22.77 | $22.49 | $22.58 | $21.78 | 2,933 |
| 2020-09-30 | $22.74 | $22.74 | $22.47 | $22.57 | $21.77 | 2,888 |
| 2020-09-29 | $22.57 | $22.74 | $22.45 | $22.74 | $21.93 | 5,557 |
| 2020-09-28 | $22.93 | $23.03 | $22.71 | $22.89 | $22.08 | 4,230 |
| 2020-09-25 | $22.52 | $22.84 | $22.46 | $22.84 | $22.03 | 4,663 |
| 2020-09-24 | $22.69 | $22.99 | $22.59 | $22.87 | $22.06 | 4,201 |
| 2020-09-23 | $23.19 | $23.22 | $22.80 | $22.90 | $22.09 | 3,508 |
| 2020-09-22 | $23.66 | $23.66 | $23.27 | $23.47 | $22.64 | 2,914 |
| 2020-09-21 | $23.50 | $23.84 | $23.46 | $23.80 | $22.96 | 3,412 |
| 2020-09-18 | $24.89 | $25.00 | $24.63 | $24.87 | $23.99 | 3,696 |
| 2020-09-17 | $25.13 | $25.23 | $24.98 | $25.19 | $24.30 | 3,658 |
| 2020-09-16 | $25.45 | $25.54 | $25.45 | $25.48 | $24.58 | 2,690 |
| 2020-09-15 | $25.65 | $25.67 | $25.41 | $25.66 | $24.75 | 5,063 |
| 2020-09-14 | $25.61 | $25.72 | $25.55 | $25.55 | $24.65 | 3,338 |
| 2020-09-11 | $25.52 | $25.54 | $25.35 | $25.41 | $24.51 | 2,850 |
| 2020-09-10 | $25.66 | $25.70 | $25.41 | $25.62 | $24.72 | 2,908 |
| 2020-09-09 | $25.28 | $26.01 | $25.28 | $26.01 | $25.09 | 8,489 |
| 2020-09-08 | $24.55 | $25.17 | $24.54 | $25.10 | $24.21 | 4,818 |
| 2020-09-04 | $25.34 | $25.78 | $24.87 | $25.78 | $24.87 | 4,440 |
| 2020-09-03 | $26.04 | $26.04 | $25.16 | $25.28 | $24.39 | 2,972 |
| 2020-09-02 | $26.20 | $26.29 | $25.95 | $26.07 | $25.15 | 4,869 |
| 2020-09-01 | $25.79 | $25.79 | $25.53 | $25.61 | $24.71 | 3,587 |
| 2020-08-31 | $26.16 | $26.16 | $25.83 | $25.97 | $25.05 | 1,413 |
| 2020-08-28 | $25.85 | $25.93 | $25.67 | $25.67 | $24.76 | 2,806 |
| 2020-08-27 | $25.31 | $25.52 | $25.26 | $25.42 | $24.52 | 4,713 |
| 2020-08-26 | $25.27 | $25.41 | $25.27 | $25.40 | $24.50 | 4,419 |
| 2020-08-25 | $25.20 | $25.37 | $25.18 | $25.37 | $24.47 | 5,921 |
| 2020-08-24 | $24.66 | $24.79 | $24.48 | $24.48 | $23.62 | 2,210 |
| 2020-08-21 | $24.39 | $24.71 | $24.29 | $24.47 | $23.61 | 4,192 |
| 2020-08-20 | $24.54 | $24.87 | $24.51 | $24.86 | $23.98 | 4,050 |
| 2020-08-19 | $25.44 | $26.28 | $25.11 | $25.43 | $24.53 | 2,503 |
| 2020-08-18 | $25.49 | $25.49 | $25.20 | $25.34 | $24.45 | 6,543 |
| 2020-08-17 | $25.53 | $25.64 | $25.51 | $25.64 | $24.73 | 2,403 |
| 2020-08-14 | $25.67 | $25.74 | $25.44 | $25.68 | $24.77 | 2,709 |
| 2020-08-13 | $26.14 | $26.32 | $26.04 | $26.21 | $25.28 | 4,037 |
| 2020-08-12 | $26.00 | $26.33 | $26.00 | $26.01 | $25.09 | 5,150 |
| 2020-08-11 | $26.08 | $26.12 | $25.98 | $26.02 | $25.10 | 3,856 |
| 2020-08-10 | $25.72 | $25.83 | $25.45 | $25.45 | $24.55 | 6,699 |
| 2020-08-07 | $25.67 | $25.85 | $25.52 | $25.84 | $24.93 | 2,446 |
| 2020-08-06 | $25.70 | $25.87 | $25.63 | $25.71 | $24.80 | 2,470 |
| 2020-08-05 | $25.44 | $25.57 | $25.35 | $25.41 | $24.51 | 5,389 |
| 2020-08-04 | $24.81 | $25.06 | $24.81 | $24.87 | $23.99 | 5,460 |
| 2020-08-03 | $25.16 | $25.27 | $25.01 | $25.09 | $24.20 | 3,232 |
| 2020-07-31 | $24.92 | $24.94 | $24.51 | $24.89 | $24.01 | 6,675 |
| 2020-07-30 | $25.11 | $25.51 | $24.94 | $25.35 | $24.46 | 2,836 |
| 2020-07-29 | $25.15 | $25.75 | $25.10 | $25.50 | $24.60 | 16,832 |
| 2020-07-28 | $25.00 | $26.28 | $25.00 | $25.80 | $24.89 | 16,065 |
| 2020-07-27 | $25.42 | $25.45 | $25.22 | $25.22 | $24.33 | 6,522 |
| 2020-07-24 | $25.07 | $25.33 | $25.03 | $25.33 | $24.44 | 6,938 |
| 2020-07-23 | $25.58 | $25.61 | $25.17 | $25.27 | $24.38 | 1,936 |
| 2020-07-22 | $25.78 | $25.78 | $25.38 | $25.46 | $24.56 | 1,850 |
| 2020-07-21 | $25.00 | $25.23 | $24.88 | $24.94 | $24.05 | 4,917 |
| 2020-07-20 | $24.86 | $25.00 | $24.76 | $24.76 | $23.89 | 5,325 |
| 2020-07-17 | $24.41 | $24.51 | $24.19 | $24.19 | $23.34 | 2,476 |
| 2020-07-16 | $24.59 | $24.64 | $24.08 | $24.33 | $23.47 | 7,399 |
| 2020-07-15 | $24.56 | $24.93 | $24.34 | $24.74 | $23.87 | 2,923 |
| 2020-07-14 | $24.17 | $24.20 | $24.03 | $24.20 | $23.35 | 3,597 |
| 2020-07-13 | $24.07 | $24.28 | $23.62 | $24.02 | $23.17 | 4,664 |
| 2020-07-10 | $23.30 | $23.77 | $23.30 | $23.77 | $22.93 | 3,337 |
| 2020-07-09 | $23.14 | $23.62 | $23.02 | $23.02 | $22.21 | 2,844 |
| 2020-07-08 | $23.67 | $23.83 | $23.26 | $23.60 | $22.77 | 2,651 |
| 2020-07-07 | $23.25 | $23.87 | $23.25 | $23.62 | $22.79 | 4,896 |
| 2020-07-06 | $23.27 | $23.71 | $23.22 | $23.34 | $22.52 | 2,904 |
| 2020-07-02 | $22.54 | $23.06 | $22.49 | $22.81 | $22.00 | 3,566 |
| 2020-07-01 | $22.21 | $22.45 | $22.09 | $22.14 | $21.36 | 1,822 |
| 2020-06-30 | $21.65 | $22.24 | $21.65 | $22.06 | $21.28 | 2,131 |
| 2020-06-29 | $22.10 | $22.22 | $21.87 | $22.22 | $21.44 | 1,739 |
| 2020-06-26 | $22.12 | $22.12 | $21.72 | $21.72 | $20.95 | 6,456 |
| 2020-06-25 | $21.29 | $21.94 | $21.29 | $21.68 | $20.91 | 6,588 |
| 2020-06-24 | $21.49 | $21.49 | $20.98 | $20.98 | $20.24 | 3,440 |
| 2020-06-23 | $22.30 | $22.45 | $22.02 | $22.05 | $21.27 | 4,317 |
| 2020-06-22 | $21.73 | $22.21 | $21.72 | $21.94 | $21.17 | 5,792 |
| 2020-06-19 | $21.92 | $21.95 | $21.37 | $21.37 | $20.62 | 2,816 |
| 2020-06-18 | $21.86 | $22.21 | $21.57 | $21.93 | $21.16 | 4,092 |
| 2020-06-17 | $22.16 | $22.63 | $21.98 | $22.63 | $21.83 | 2,486 |
| 2020-06-16 | $22.31 | $22.57 | $21.95 | $22.16 | $21.38 | 5,364 |
| 2020-06-15 | $21.84 | $22.83 | $21.84 | $22.07 | $21.29 | 8,940 |
| 2020-06-12 | $22.20 | $22.51 | $21.90 | $22.51 | $21.72 | 4,634 |
| 2020-06-11 | $22.41 | $22.43 | $21.25 | $21.25 | $20.50 | 6,507 |
| 2020-06-10 | $23.63 | $24.08 | $23.21 | $23.72 | $22.88 | 6,151 |
| 2020-06-09 | $23.60 | $23.95 | $23.40 | $23.55 | $22.71 | 7,047 |
| 2020-06-08 | $23.77 | $23.98 | $23.64 | $23.64 | $22.81 | 3,805 |
| 2020-06-05 | $24.26 | $24.65 | $24.21 | $24.23 | $23.37 | 3,606 |
| 2020-06-04 | $23.14 | $23.50 | $23.11 | $23.46 | $22.63 | 6,921 |
| 2020-06-03 | $22.39 | $22.71 | $22.25 | $22.50 | $21.71 | 15,000 |
| 2020-06-02 | $21.55 | $21.97 | $21.48 | $21.82 | $21.04 | 22,189 |
| 2020-06-01 | $21.17 | $21.60 | $20.96 | $21.14 | $20.39 | 17,414 |
| 2020-05-29 | $21.25 | $21.43 | $20.70 | $20.70 | $19.97 | 8,957 |
| 2020-05-28 | $21.08 | $21.43 | $20.93 | $21.07 | $20.33 | 5,975 |
| 2020-05-27 | $21.66 | $21.86 | $21.37 | $21.70 | $20.93 | 26,179 |
| 2020-05-26 | $21.59 | $21.70 | $21.30 | $21.30 | $20.55 | 18,959 |
| 2020-05-22 | $19.35 | $19.69 | $19.15 | $19.37 | $18.69 | 13,238 |
| 2020-05-21 | $21.76 | $21.93 | $19.48 | $19.68 | $18.62 | 19,448 |
| 2020-05-20 | $20.96 | $20.96 | $20.06 | $20.48 | $19.37 | 31,813 |
| 2020-05-19 | $20.80 | $21.58 | $20.50 | $21.58 | $20.42 | 56,633 |
| 2020-05-18 | $21.12 | $24.43 | $20.32 | $22.09 | $20.90 | 50,178 |
| 2020-05-15 | $19.50 | $21.93 | $19.50 | $21.72 | $20.55 | 30,408 |
| 2020-05-14 | $19.35 | $20.44 | $19.22 | $19.50 | $18.45 | 24,300 |
| 2020-05-13 | $19.95 | $20.44 | $19.65 | $20.05 | $18.97 | 14,123 |
| 2020-05-12 | $20.15 | $20.40 | $19.87 | $20.15 | $19.06 | 27,265 |
| 2020-05-11 | $21.04 | $21.19 | $20.74 | $21.19 | $20.05 | 12,010 |
| 2020-05-08 | $21.01 | $21.51 | $21.00 | $21.00 | $19.87 | 13,443 |
| 2020-05-07 | $20.48 | $20.62 | $20.19 | $20.29 | $19.19 | 21,490 |
| 2020-05-06 | $20.10 | $20.39 | $19.91 | $20.13 | $19.05 | 15,526 |
| 2020-05-05 | $19.83 | $20.14 | $19.70 | $19.81 | $18.74 | 11,094 |
| 2020-05-04 | $18.99 | $19.46 | $18.91 | $19.32 | $18.28 | 19,476 |
| 2020-05-01 | $19.13 | $20.20 | $19.09 | $19.96 | $18.88 | 16,332 |
| 2020-04-30 | $20.29 | $20.50 | $19.88 | $20.34 | $19.25 | 19,305 |
| 2020-04-29 | $20.28 | $20.57 | $20.04 | $20.57 | $19.46 | 7,322 |
| 2020-04-28 | $20.11 | $20.34 | $19.82 | $20.00 | $18.92 | 16,913 |
| 2020-04-27 | $20.57 | $20.57 | $19.82 | $20.02 | $18.94 | 25,877 |
| 2020-04-24 | $18.80 | $19.47 | $18.76 | $19.35 | $18.31 | 18,746 |
| 2020-04-23 | $18.05 | $18.52 | $17.90 | $18.12 | $17.14 | 21,709 |
| 2020-04-22 | $17.76 | $18.22 | $17.63 | $18.22 | $17.24 | 16,815 |
| 2020-04-21 | $18.92 | $19.25 | $18.61 | $18.81 | $17.80 | 30,033 |
| 2020-04-20 | $19.93 | $20.21 | $19.63 | $19.72 | $18.66 | 29,756 |
| 2020-04-17 | $20.10 | $20.19 | $19.72 | $20.00 | $18.92 | 24,816 |
| 2020-04-16 | $19.88 | $19.99 | $19.38 | $19.82 | $18.75 | 15,657 |
| 2020-04-15 | $20.83 | $21.22 | $20.38 | $21.01 | $19.88 | 20,572 |
| 2020-04-14 | $21.41 | $21.90 | $21.12 | $21.37 | $20.22 | 54,066 |
| 2020-04-13 | $21.19 | $22.54 | $21.19 | $22.01 | $20.82 | 17,411 |
| 2020-04-09 | $22.02 | $22.40 | $21.74 | $22.35 | $21.15 | 25,204 |
| 2020-04-08 | $21.10 | $21.55 | $20.86 | $21.55 | $20.39 | 32,643 |
| 2020-04-07 | $20.21 | $20.34 | $19.56 | $19.74 | $18.68 | 46,406 |
| 2020-04-06 | $19.47 | $19.71 | $19.32 | $19.41 | $18.37 | 69,275 |
| 2020-04-03 | $19.39 | $19.69 | $18.91 | $19.64 | $18.58 | 37,374 |
| 2020-04-02 | $19.76 | $19.76 | $18.77 | $18.77 | $17.76 | 28,584 |
| 2020-04-01 | $19.36 | $19.51 | $18.74 | $18.74 | $17.73 | 29,631 |
| 2020-03-31 | $20.69 | $21.18 | $20.57 | $20.92 | $19.79 | 34,642 |
| 2020-03-30 | $20.87 | $21.83 | $20.62 | $21.83 | $20.65 | 49,780 |
| 2020-03-27 | $21.03 | $21.83 | $20.76 | $21.01 | $19.88 | 31,117 |
| 2020-03-26 | $20.38 | $21.66 | $20.38 | $21.65 | $20.48 | 21,248 |
| 2020-03-25 | $18.90 | $20.90 | $18.67 | $20.72 | $19.60 | 29,114 |
| 2020-03-24 | $18.90 | $20.81 | $18.90 | $20.30 | $19.21 | 24,595 |
| 2020-03-23 | $19.36 | $19.74 | $19.05 | $19.05 | $18.02 | 34,628 |
| 2020-03-20 | $20.29 | $20.80 | $19.65 | $19.77 | $18.71 | 41,797 |
| 2020-03-19 | $18.20 | $19.30 | $17.50 | $19.00 | $17.98 | 51,090 |
| 2020-03-18 | $19.11 | $19.66 | $16.87 | $18.05 | $17.08 | 46,878 |
| 2020-03-17 | $17.35 | $18.93 | $17.35 | $18.35 | $17.36 | 79,160 |
| 2020-03-16 | $16.72 | $18.20 | $16.72 | $17.69 | $16.73 | 53,450 |
| 2020-03-13 | $20.86 | $20.86 | $18.95 | $20.29 | $19.20 | 35,929 |
| 2020-03-12 | $20.77 | $20.77 | $19.04 | $19.67 | $18.61 | 39,486 |
| 2020-03-11 | $23.30 | $23.65 | $22.91 | $23.17 | $21.92 | 13,593 |
| 2020-03-10 | $24.29 | $24.55 | $23.76 | $24.55 | $23.23 | 42,964 |
| 2020-03-09 | $24.47 | $25.45 | $23.75 | $24.95 | $23.61 | 19,864 |
| 2020-03-06 | $25.63 | $26.20 | $25.50 | $25.55 | $24.17 | 11,106 |
| 2020-03-05 | $26.45 | $26.51 | $25.92 | $25.92 | $24.52 | 16,170 |
| 2020-03-04 | $26.53 | $27.21 | $26.49 | $27.20 | $25.74 | 22,183 |
| 2020-03-03 | $26.21 | $27.07 | $25.51 | $26.70 | $25.26 | 34,822 |
| 2020-03-02 | $25.89 | $26.35 | $25.72 | $26.35 | $24.93 | 16,161 |
| 2020-02-28 | $25.44 | $26.65 | $25.44 | $26.56 | $25.13 | 18,780 |
| 2020-02-27 | $25.94 | $26.39 | $25.85 | $26.08 | $24.68 | 12,470 |
| 2020-02-26 | $26.75 | $26.86 | $26.64 | $26.64 | $25.21 | 7,849 |
| 2020-02-25 | $26.13 | $26.34 | $25.80 | $26.11 | $24.70 | 10,131 |
| 2020-02-24 | $26.21 | $26.57 | $26.14 | $26.44 | $25.01 | 14,838 |
| 2020-02-21 | $26.82 | $26.88 | $26.74 | $26.88 | $25.43 | 8,759 |
| 2020-02-20 | $27.06 | $27.07 | $26.77 | $26.96 | $25.51 | 7,305 |
| 2020-02-19 | $27.03 | $27.14 | $27.01 | $27.11 | $25.65 | 22,785 |
| 2020-02-18 | $26.92 | $27.15 | $26.91 | $27.00 | $25.54 | 4,549 |
| 2020-02-14 | $26.82 | $26.91 | $26.74 | $26.84 | $25.39 | 5,205 |
| 2020-02-13 | $26.74 | $26.80 | $26.74 | $26.80 | $25.35 | 2,911 |
| 2020-02-12 | $26.93 | $26.97 | $26.91 | $26.94 | $25.49 | 9,583 |
| 2020-02-11 | $27.32 | $27.32 | $27.13 | $27.31 | $25.84 | 8,403 |
| 2020-02-10 | $27.00 | $27.18 | $27.00 | $27.16 | $25.70 | 7,401 |
| 2020-02-07 | $27.21 | $27.21 | $27.08 | $27.11 | $25.65 | 6,287 |
| 2020-02-06 | $27.32 | $27.43 | $27.25 | $27.25 | $25.78 | 6,989 |
| 2020-02-05 | $27.39 | $27.50 | $27.01 | $27.01 | $25.56 | 5,063 |
| 2020-02-04 | $27.00 | $27.18 | $26.97 | $26.98 | $25.53 | 119,855 |
| 2020-02-03 | $27.26 | $27.34 | $27.12 | $27.21 | $25.74 | 4,236 |
| 2020-01-31 | $27.05 | $27.12 | $26.83 | $26.97 | $25.52 | 10,485 |
| 2020-01-30 | $27.02 | $27.28 | $26.98 | $27.25 | $25.78 | 3,235 |
| 2020-01-29 | $27.30 | $27.39 | $27.11 | $27.28 | $25.81 | 2,752 |
| 2020-01-28 | $27.43 | $27.58 | $27.31 | $27.58 | $26.09 | 3,521 |
| 2020-01-27 | $26.24 | $26.85 | $26.24 | $26.85 | $25.40 | 2,927 |
| 2020-01-24 | $26.77 | $26.78 | $26.65 | $26.76 | $25.32 | 4,642 |
| 2020-01-23 | $26.61 | $26.98 | $26.61 | $26.89 | $25.44 | 3,219 |
| 2020-01-22 | $26.97 | $27.09 | $26.85 | $27.04 | $25.59 | 3,810 |
| 2020-01-21 | $26.89 | $26.98 | $26.77 | $26.77 | $25.33 | 6,318 |
| 2020-01-17 | $27.49 | $27.49 | $27.31 | $27.31 | $25.84 | 2,654 |
| 2020-01-16 | $26.63 | $26.79 | $26.63 | $26.74 | $25.30 | 2,081 |
| 2020-01-15 | $26.68 | $26.76 | $26.42 | $26.76 | $25.32 | 2,854 |
| 2020-01-14 | $26.34 | $26.59 | $26.34 | $26.59 | $25.16 | 6,102 |
| 2020-01-13 | $26.35 | $26.64 | $26.34 | $26.50 | $25.07 | 6,695 |
| 2020-01-10 | $26.07 | $26.41 | $26.07 | $26.21 | $24.80 | 6,457 |
| 2020-01-09 | $26.26 | $26.44 | $26.26 | $26.28 | $24.86 | 7,628 |
| 2020-01-08 | $25.79 | $26.17 | $25.79 | $26.08 | $24.67 | 3,289 |
| 2020-01-07 | $25.52 | $25.81 | $25.52 | $25.65 | $24.26 | 3,918 |
| 2020-01-06 | $25.81 | $26.16 | $25.81 | $26.10 | $24.69 | 2,986 |
| 2020-01-03 | $25.83 | $26.10 | $25.83 | $26.05 | $24.65 | 5,367 |
| 2020-01-02 | $25.89 | $26.09 | $25.89 | $26.08 | $24.68 | 3,282 |
| 2019-12-31 | $25.66 | $26.21 | $25.63 | $25.63 | $24.25 | 1,643 |
| 2019-12-30 | $25.92 | $25.99 | $25.74 | $25.74 | $24.36 | 2,593 |
| 2019-12-27 | $25.88 | $26.02 | $25.88 | $26.02 | $24.62 | 1,757 |
| 2019-12-26 | $25.97 | $26.23 | $25.97 | $26.23 | $24.82 | 1,537 |
| 2019-12-24 | $25.98 | $26.03 | $25.74 | $25.89 | $24.50 | 2,162 |
| 2019-12-23 | $25.72 | $25.85 | $25.66 | $25.81 | $24.42 | 4,163 |
| 2019-12-20 | $25.50 | $25.62 | $25.49 | $25.58 | $24.20 | 3,160 |
| 2019-12-19 | $25.41 | $25.60 | $25.41 | $25.55 | $24.18 | 3,138 |
| 2019-12-18 | $25.51 | $25.62 | $25.51 | $25.62 | $24.24 | 1,809 |
| 2019-12-17 | $25.42 | $25.69 | $25.42 | $25.69 | $24.31 | 2,462 |
| 2019-12-16 | $25.14 | $25.26 | $25.14 | $25.26 | $23.90 | 4,513 |
| 2019-12-13 | $24.50 | $24.71 | $24.50 | $24.71 | $23.38 | 5,811 |
| 2019-12-12 | $24.42 | $24.42 | $24.15 | $24.29 | $22.98 | 3,586 |
| 2019-12-11 | $24.21 | $24.42 | $24.21 | $24.32 | $23.01 | 4,275 |
| 2019-12-10 | $24.14 | $24.33 | $24.13 | $24.33 | $23.02 | 1,903 |
| 2019-12-09 | $24.25 | $24.48 | $24.25 | $24.44 | $23.13 | 8,856 |
| 2019-12-06 | $24.31 | $24.45 | $24.31 | $24.36 | $23.05 | 3,440 |
| 2019-12-05 | $24.26 | $24.50 | $24.26 | $24.44 | $23.12 | 8,612 |
| 2019-12-04 | $24.31 | $24.34 | $24.21 | $24.28 | $22.97 | 2,398 |
| 2019-12-03 | $24.28 | $24.37 | $24.19 | $24.33 | $23.02 | 4,224 |
| 2019-12-02 | $24.71 | $24.76 | $24.55 | $24.69 | $23.36 | 7,663 |
| 2019-11-29 | $24.77 | $24.88 | $24.77 | $24.88 | $23.54 | 678 |
| 2019-11-27 | $25.06 | $25.11 | $25.04 | $25.04 | $23.69 | 2,276 |
| 2019-11-26 | $25.40 | $25.68 | $25.40 | $25.57 | $24.19 | 4,126 |
| 2019-11-25 | $25.13 | $25.13 | $24.91 | $25.02 | $23.67 | 5,732 |
| 2019-11-22 | $25.12 | $25.12 | $24.99 | $25.12 | $23.77 | 3,577 |
| 2019-11-21 | $25.68 | $25.73 | $25.60 | $25.72 | $24.33 | 3,532 |
| 2019-11-20 | $26.00 | $26.00 | $25.90 | $25.93 | $24.53 | 2,242 |
| 2019-11-19 | $26.28 | $26.41 | $26.24 | $26.33 | $24.91 | 6,545 |
| 2019-11-18 | $26.19 | $26.19 | $25.97 | $26.05 | $24.65 | 49,447 |
| 2019-11-15 | $25.93 | $25.93 | $25.93 | $25.93 | $24.53 | 755 |
| 2019-11-14 | $25.80 | $26.02 | $25.73 | $25.93 | $24.53 | 2,556 |
| 2019-11-13 | $25.46 | $25.69 | $25.46 | $25.69 | $24.31 | 1,496 |
| 2019-11-12 | $25.69 | $25.69 | $25.65 | $25.65 | $24.27 | 1,290 |
| 2019-11-11 | $25.39 | $25.50 | $25.39 | $25.48 | $24.10 | 2,319 |
| 2019-11-08 | $25.43 | $25.59 | $25.43 | $25.51 | $24.13 | 3,161 |
| 2019-11-07 | $25.49 | $25.60 | $25.42 | $25.45 | $24.08 | 3,422 |
| 2019-11-06 | $25.62 | $25.80 | $25.62 | $25.68 | $24.30 | 2,039 |
| 2019-11-05 | $25.96 | $26.00 | $25.96 | $25.97 | $24.57 | 2,598 |
| 2019-11-04 | $26.23 | $26.33 | $26.18 | $26.31 | $24.89 | 2,815 |
| 2019-11-01 | $26.33 | $26.33 | $26.28 | $26.29 | $24.88 | 2,175 |
| 2019-10-31 | $26.13 | $26.39 | $26.13 | $26.28 | $24.86 | 1,703 |
| 2019-10-30 | $25.90 | $26.27 | $25.90 | $26.27 | $24.86 | 3,517 |
| 2019-10-29 | $25.47 | $25.75 | $25.47 | $25.69 | $24.30 | 1,664 |
| 2019-10-28 | $25.48 | $25.65 | $25.48 | $25.65 | $24.27 | 2,152 |
| 2019-10-25 | $25.19 | $25.41 | $25.14 | $25.39 | $24.02 | 4,649 |
| 2019-10-24 | $24.78 | $24.85 | $24.75 | $24.81 | $23.47 | 2,721 |
| 2019-10-23 | $24.20 | $24.53 | $24.20 | $24.53 | $23.21 | 6,243 |
| 2019-10-22 | $23.86 | $24.14 | $23.86 | $24.14 | $22.84 | 3,973 |
| 2019-10-21 | $23.73 | $23.79 | $23.60 | $23.68 | $22.40 | 2,787 |
| 2019-10-18 | $24.57 | $24.75 | $24.54 | $24.75 | $23.42 | 10,342 |
| 2019-10-17 | $23.88 | $24.01 | $23.82 | $23.82 | $22.53 | 1,771 |
| 2019-10-16 | $23.68 | $23.80 | $23.58 | $23.58 | $22.31 | 2,366 |
| 2019-10-15 | $23.90 | $24.14 | $23.90 | $24.04 | $22.75 | 3,237 |
| 2019-10-14 | $23.46 | $23.63 | $23.42 | $23.61 | $22.34 | 6,193 |
| 2019-10-11 | $23.28 | $23.62 | $23.28 | $23.50 | $22.23 | 2,931 |
| 2019-10-10 | $23.13 | $23.30 | $23.08 | $23.19 | $21.94 | 3,512 |
| 2019-10-09 | $23.12 | $23.24 | $22.93 | $23.19 | $21.94 | 2,738 |
| 2019-10-08 | $22.99 | $23.04 | $22.88 | $22.91 | $21.67 | 29,455 |
| 2019-10-07 | $23.29 | $23.45 | $23.29 | $23.42 | $22.16 | 2,258 |
| 2019-10-04 | $22.91 | $23.29 | $22.91 | $23.18 | $21.93 | 2,146 |
| 2019-10-03 | $22.80 | $23.00 | $22.79 | $22.92 | $21.68 | 3,417 |
| 2019-10-02 | $22.79 | $22.86 | $22.68 | $22.68 | $21.46 | 2,080 |
| 2019-10-01 | $23.61 | $23.61 | $23.33 | $23.46 | $22.20 | 6,009 |
| 2019-09-30 | $23.86 | $24.16 | $23.86 | $24.04 | $22.75 | 2,107 |
| 2019-09-27 | $23.88 | $24.11 | $23.88 | $24.10 | $22.80 | 11,503 |
| 2019-09-26 | $24.03 | $24.17 | $23.98 | $24.04 | $22.75 | 3,286 |
| 2019-09-25 | $23.68 | $23.74 | $23.61 | $23.61 | $22.34 | 1,630 |
| 2019-09-24 | $23.98 | $24.19 | $23.94 | $24.19 | $22.89 | 6,032 |
| 2019-09-23 | $23.95 | $24.21 | $23.95 | $24.06 | $22.77 | 2,715 |
| 2019-09-20 | $24.20 | $24.34 | $24.20 | $24.34 | $23.03 | 2,858 |
| 2019-09-19 | $24.07 | $24.11 | $23.97 | $23.97 | $22.67 | 3,708 |
| 2019-09-18 | $23.90 | $24.09 | $23.90 | $23.93 | $22.64 | 1,879 |
| 2019-09-17 | $23.72 | $23.81 | $23.70 | $23.74 | $22.46 | 6,947 |
| 2019-09-16 | $22.96 | $23.07 | $22.96 | $23.04 | $21.80 | 2,038 |
| 2019-09-13 | $23.33 | $23.46 | $23.33 | $23.46 | $22.19 | 7,494 |
| 2019-09-12 | $23.68 | $24.11 | $23.68 | $24.04 | $22.74 | 4,668 |
| 2019-09-11 | $23.57 | $23.71 | $23.55 | $23.56 | $22.29 | 3,396 |
| 2019-09-10 | $23.68 | $23.79 | $23.64 | $23.64 | $22.37 | 2,905 |
| 2019-09-09 | $24.38 | $24.48 | $24.33 | $24.37 | $23.06 | 3,350 |
| 2019-09-06 | $24.23 | $24.37 | $24.23 | $24.34 | $23.03 | 1,438 |
| 2019-09-05 | $24.58 | $24.61 | $24.46 | $24.61 | $23.28 | 1,343 |
| 2019-09-04 | $24.11 | $24.48 | $24.11 | $24.48 | $23.16 | 6,518 |
| 2019-09-03 | $24.05 | $24.13 | $23.92 | $24.13 | $22.83 | 11,642 |
| 2019-08-30 | $24.46 | $24.46 | $24.27 | $24.44 | $23.12 | 2,276 |
| 2019-08-29 | $24.38 | $24.42 | $24.16 | $24.23 | $22.92 | 1,643 |
| 2019-08-28 | $24.20 | $24.29 | $24.20 | $24.29 | $22.98 | 5,663 |
| 2019-08-27 | $24.78 | $24.90 | $24.71 | $24.71 | $23.38 | 3,660 |
| 2019-08-26 | $24.32 | $24.51 | $24.32 | $24.51 | $23.19 | 1,269 |
| 2019-08-23 | $24.47 | $24.47 | $24.21 | $24.21 | $22.91 | 4,307 |
| 2019-08-22 | $24.76 | $24.77 | $24.56 | $24.61 | $23.28 | 18,282 |
| 2019-08-21 | $25.02 | $25.35 | $25.02 | $25.19 | $23.83 | 2,702 |
| 2019-08-20 | $24.36 | $24.58 | $24.36 | $24.54 | $23.21 | 1,740 |
| 2019-08-19 | $24.65 | $24.87 | $24.61 | $24.85 | $23.51 | 2,036 |
| 2019-08-16 | $23.98 | $24.26 | $23.98 | $24.23 | $22.92 | 2,425 |
| 2019-08-15 | $23.95 | $24.10 | $23.91 | $24.10 | $22.80 | 4,839 |
| 2019-08-14 | $24.44 | $24.52 | $24.25 | $24.42 | $23.10 | 2,497 |
| 2019-08-13 | $25.35 | $25.45 | $25.10 | $25.40 | $24.03 | 2,448 |
| 2019-08-12 | $25.51 | $25.51 | $25.24 | $25.24 | $23.88 | 2,202 |
| 2019-08-09 | $25.57 | $25.66 | $25.42 | $25.61 | $24.23 | 1,227 |
| 2019-08-08 | $25.31 | $25.59 | $25.31 | $25.46 | $24.09 | 13,845 |
| 2019-08-07 | $24.98 | $25.21 | $24.95 | $25.11 | $23.76 | 1,623 |
| 2019-08-06 | $24.73 | $24.81 | $24.54 | $24.76 | $23.43 | 3,716 |
| 2019-08-05 | $24.56 | $24.77 | $24.46 | $24.46 | $23.14 | 11,963 |
| 2019-08-02 | $24.95 | $25.05 | $24.74 | $25.05 | $23.70 | 5,236 |
| 2019-08-01 | $25.48 | $25.71 | $25.39 | $25.39 | $24.02 | 8,756 |
| 2019-07-31 | $25.35 | $25.39 | $24.86 | $24.86 | $23.52 | 3,310 |
| 2019-07-30 | $25.07 | $25.56 | $25.07 | $25.56 | $24.18 | 3,196 |
| 2019-07-29 | $25.53 | $25.67 | $25.53 | $25.63 | $24.25 | 1,761 |
| 2019-07-26 | $25.56 | $25.73 | $25.56 | $25.71 | $24.33 | 2,987 |
| 2019-07-25 | $25.31 | $25.31 | $25.11 | $25.30 | $23.94 | 2,820 |
| 2019-07-24 | $25.60 | $25.62 | $25.51 | $25.55 | $24.17 | 2,176 |
| 2019-07-23 | $25.81 | $25.84 | $25.66 | $25.75 | $24.36 | 8,180 |
| 2019-07-22 | $25.21 | $25.53 | $25.19 | $25.43 | $24.06 | 1,955 |
| 2019-07-19 | $25.23 | $25.34 | $25.05 | $25.21 | $23.85 | 4,645 |
| 2019-07-18 | $25.17 | $25.26 | $25.06 | $25.26 | $23.90 | 2,101 |
| 2019-07-17 | $25.21 | $25.24 | $25.02 | $25.13 | $23.77 | 1,548 |
| 2019-07-16 | $25.17 | $25.42 | $25.13 | $25.37 | $24.00 | 4,105 |
| 2019-07-15 | $25.43 | $25.43 | $25.36 | $25.36 | $24.00 | 2,043 |
| 2019-07-12 | $25.25 | $25.36 | $25.23 | $25.36 | $24.00 | 2,777 |
| 2019-07-11 | $25.13 | $25.31 | $25.03 | $25.26 | $23.90 | 2,705 |
| 2019-07-10 | $25.09 | $25.55 | $25.01 | $25.55 | $24.17 | 6,305 |
| 2019-07-09 | $24.96 | $25.10 | $24.96 | $25.07 | $23.72 | 3,487 |
| 2019-07-08 | $25.09 | $25.18 | $25.05 | $25.05 | $23.70 | 1,458 |
| 2019-07-05 | $24.85 | $24.92 | $24.83 | $24.89 | $23.55 | 2,337 |
| 2019-07-03 | $25.70 | $25.70 | $25.61 | $25.70 | $24.32 | 3,848 |
| 2019-07-02 | $25.73 | $26.06 | $25.72 | $25.76 | $24.37 | 7,406 |
| 2019-07-01 | $25.42 | $25.66 | $25.34 | $25.52 | $24.15 | 3,204 |
| 2019-06-28 | $25.55 | $25.97 | $25.46 | $25.97 | $24.57 | 1,469 |
| 2019-06-27 | $25.21 | $25.46 | $25.21 | $25.33 | $23.96 | 6,403 |
| 2019-06-26 | $24.96 | $25.24 | $24.96 | $25.24 | $23.88 | 2,140 |
| 2019-06-25 | $25.07 | $25.26 | $25.03 | $25.12 | $23.76 | 2,179 |
| 2019-06-24 | $25.35 | $25.42 | $25.34 | $25.39 | $24.02 | 3,163 |
| 2019-06-21 | $25.01 | $25.49 | $24.96 | $25.06 | $23.71 | 3,273 |
| 2019-06-20 | $25.31 | $25.31 | $25.24 | $25.24 | $23.88 | 43,551 |
| 2019-06-19 | $24.88 | $25.35 | $24.86 | $25.35 | $23.98 | 3,537 |
| 2019-06-18 | $24.54 | $24.92 | $24.42 | $24.55 | $23.22 | 2,427 |
| 2019-06-17 | $24.10 | $24.35 | $24.09 | $24.35 | $23.04 | 1,806 |
| 2019-06-14 | $24.09 | $24.23 | $23.96 | $23.96 | $22.67 | 1,042 |
| 2019-06-13 | $23.90 | $24.13 | $23.90 | $24.11 | $22.81 | 1,219 |
| 2019-06-12 | $24.06 | $24.50 | $23.97 | $24.27 | $22.96 | 8,494 |
| 2019-06-11 | $24.34 | $24.56 | $24.21 | $24.27 | $22.96 | 4,570 |
| 2019-06-10 | $24.49 | $24.49 | $24.09 | $24.09 | $22.79 | 19,314 |
| 2019-06-07 | $24.35 | $24.39 | $24.05 | $24.16 | $22.86 | 1,854 |
| 2019-06-06 | $23.82 | $23.82 | $23.40 | $23.55 | $22.28 | 2,314 |
| 2019-06-05 | $23.28 | $23.52 | $23.21 | $23.42 | $22.16 | 3,846 |
| 2019-06-04 | $22.83 | $22.92 | $22.55 | $22.58 | $21.36 | 7,938 |
| 2019-06-03 | $22.98 | $23.37 | $22.98 | $23.10 | $21.86 | 1,454 |
| 2019-05-31 | $22.57 | $22.97 | $22.57 | $22.86 | $21.62 | 2,644 |
| 2019-05-30 | $22.85 | $23.13 | $22.73 | $22.73 | $21.51 | 3,114 |
| 2019-05-29 | $22.26 | $22.62 | $22.25 | $22.41 | $21.20 | 4,800 |
| 2019-05-28 | $22.73 | $22.85 | $22.50 | $22.85 | $21.62 | 1,167 |
| 2019-05-24 | $22.90 | $22.94 | $22.61 | $22.61 | $21.39 | 1,584 |
| 2019-05-23 | $22.60 | $22.71 | $22.27 | $22.32 | $21.12 | 2,853 |
| 2019-05-22 | $22.80 | $22.98 | $22.52 | $22.52 | $21.31 | 4,400 |
| 2019-05-21 | $22.58 | $22.74 | $22.29 | $22.39 | $21.18 | 2,250 |
| 2019-05-20 | $22.62 | $22.80 | $22.29 | $22.40 | $21.19 | 2,093 |
| 2019-05-17 | $22.92 | $23.09 | $22.29 | $22.69 | $21.47 | 1,674 |
| 2019-05-16 | $23.20 | $23.58 | $23.02 | $23.38 | $22.12 | 2,666 |
| 2019-05-15 | $22.93 | $23.35 | $22.90 | $23.35 | $21.65 | 3,303 |
| 2019-05-14 | $22.87 | $23.23 | $22.87 | $23.23 | $21.54 | 4,574 |
| 2019-05-13 | $22.76 | $22.80 | $22.50 | $22.69 | $21.03 | 2,724 |
| 2019-05-10 | $22.93 | $23.16 | $22.81 | $22.99 | $21.31 | 4,435 |
| 2019-05-09 | $22.81 | $23.05 | $22.73 | $22.89 | $21.22 | 15,648 |
| 2019-05-08 | $23.04 | $23.23 | $23.04 | $23.23 | $21.54 | 2,791 |
| 2019-05-07 | $23.00 | $23.00 | $22.79 | $22.94 | $21.27 | 3,694 |
| 2019-05-06 | $23.09 | $23.09 | $22.82 | $22.82 | $21.16 | 5,826 |
| 2019-05-03 | $23.40 | $23.77 | $23.40 | $23.50 | $21.78 | 2,404 |
| 2019-05-02 | $23.08 | $23.39 | $23.01 | $23.18 | $21.49 | 8,167 |
| 2019-05-01 | $23.79 | $24.01 | $23.51 | $23.51 | $21.79 | 3,619 |
| 2019-04-30 | $23.67 | $23.83 | $23.47 | $23.83 | $22.09 | 8,282 |
| 2019-04-29 | $23.75 | $23.75 | $23.60 | $23.72 | $21.99 | 2,166 |
| 2019-04-26 | $23.46 | $23.63 | $23.40 | $23.53 | $21.81 | 21,342 |
| 2019-04-25 | $23.30 | $23.41 | $23.20 | $23.33 | $21.63 | 6,298 |
| 2019-04-24 | $23.64 | $23.64 | $23.51 | $23.56 | $21.84 | 4,714 |
| 2019-04-23 | $23.57 | $23.74 | $23.49 | $23.74 | $22.01 | 2,718 |
| 2019-04-22 | $23.80 | $23.93 | $23.80 | $23.93 | $22.18 | 1,591 |
| 2019-04-18 | $23.70 | $23.76 | $23.63 | $23.76 | $22.03 | 12,045 |
| 2019-04-17 | $23.42 | $23.48 | $23.22 | $23.46 | $21.74 | 4,499 |
| 2019-04-16 | $23.81 | $23.98 | $23.79 | $23.98 | $22.23 | 195,145 |
| 2019-04-15 | $23.63 | $23.82 | $23.62 | $23.62 | $21.90 | 2,141 |
| 2019-04-12 | $23.86 | $24.05 | $23.80 | $23.93 | $22.18 | 2,684 |
| 2019-04-11 | $23.95 | $24.00 | $23.85 | $23.85 | $22.11 | 1,228 |
| 2019-04-10 | $23.37 | $23.73 | $23.37 | $23.65 | $21.92 | 3,158 |
| 2019-04-09 | $23.23 | $23.41 | $23.14 | $23.20 | $21.51 | 3,718 |
| 2019-04-08 | $23.17 | $23.40 | $23.17 | $23.33 | $21.62 | 2,925 |
| 2019-04-05 | $23.26 | $23.30 | $23.24 | $23.27 | $21.57 | 2,855 |
| 2019-04-04 | $23.32 | $23.36 | $23.22 | $23.33 | $21.63 | 2,035 |
| 2019-04-03 | $23.09 | $23.09 | $22.97 | $23.08 | $21.40 | 1,256 |
| 2019-04-02 | $23.15 | $23.35 | $23.15 | $23.23 | $21.54 | 5,585 |
| 2019-04-01 | $22.91 | $22.96 | $22.82 | $22.96 | $21.28 | 1,661 |
| 2019-03-29 | $22.79 | $22.90 | $22.72 | $22.88 | $21.21 | 2,243 |
| 2019-03-28 | $22.54 | $22.66 | $22.43 | $22.66 | $21.00 | 5,306 |
| 2019-03-27 | $22.68 | $22.75 | $22.60 | $22.68 | $21.02 | 2,528 |
| 2019-03-26 | $23.01 | $23.18 | $22.90 | $23.13 | $21.44 | 6,483 |
| 2019-03-25 | $22.63 | $22.94 | $22.63 | $22.64 | $20.99 | 4,253 |
| 2019-03-22 | $22.95 | $23.06 | $22.75 | $22.91 | $21.23 | 3,148 |
| 2019-03-21 | $23.46 | $23.71 | $23.46 | $23.65 | $21.92 | 9,612 |
| 2019-03-20 | $23.43 | $23.49 | $23.30 | $23.49 | $21.78 | 24,889 |
| 2019-03-19 | $23.49 | $23.55 | $23.37 | $23.55 | $21.83 | 1,772 |
| 2019-03-18 | $23.20 | $23.36 | $23.20 | $23.35 | $21.65 | 1,558 |
| 2019-03-15 | $23.11 | $23.15 | $23.02 | $23.02 | $21.34 | 1,574 |
| 2019-03-14 | $22.56 | $22.98 | $22.56 | $22.84 | $21.17 | 5,524 |
| 2019-03-13 | $22.52 | $22.75 | $22.50 | $22.75 | $21.09 | 1,486 |
| 2019-03-12 | $22.24 | $22.62 | $22.24 | $22.44 | $20.80 | 4,302 |
| 2019-03-11 | $21.91 | $22.15 | $21.91 | $22.14 | $20.52 | 1,638 |
| 2019-03-08 | $21.81 | $22.08 | $21.79 | $21.91 | $20.31 | 12,639 |
| 2019-03-07 | $21.62 | $21.82 | $21.50 | $21.58 | $20.00 | 1,410 |
| 2019-03-06 | $22.08 | $22.27 | $21.88 | $22.08 | $20.47 | 7,640 |
| 2019-03-05 | $22.10 | $22.28 | $22.07 | $22.16 | $20.54 | 4,510 |
| 2019-03-04 | $22.19 | $22.34 | $22.07 | $22.22 | $20.59 | 3,119 |
| 2019-03-01 | $21.88 | $22.11 | $21.86 | $22.11 | $20.50 | 2,569 |
| 2019-02-28 | $21.93 | $22.38 | $21.93 | $22.38 | $20.75 | 9,365 |
| 2019-02-27 | $21.73 | $21.79 | $21.53 | $21.65 | $20.07 | 2,898 |
| 2019-02-26 | $22.14 | $22.45 | $22.14 | $22.33 | $20.70 | 3,921 |
| 2019-02-25 | $22.40 | $22.50 | $22.21 | $22.38 | $20.75 | 1,821 |
| 2019-02-22 | $22.52 | $22.61 | $22.48 | $22.48 | $20.84 | 4,924 |
| 2019-02-21 | $21.39 | $21.59 | $21.35 | $21.57 | $20.00 | 3,670 |
| 2019-02-20 | $21.39 | $21.58 | $21.28 | $21.41 | $19.85 | 5,409 |
| 2019-02-19 | $21.27 | $21.41 | $21.21 | $21.32 | $19.76 | 5,429 |
| 2019-02-15 | $20.90 | $21.10 | $20.80 | $21.10 | $19.56 | 8,405 |
| 2019-02-14 | $20.76 | $21.02 | $20.76 | $20.87 | $19.35 | 3,100 |
| 2019-02-13 | $20.69 | $20.82 | $20.54 | $20.69 | $19.18 | 4,529 |
| 2019-02-12 | $20.61 | $20.86 | $20.61 | $20.73 | $19.22 | 7,696 |
| 2019-02-11 | $20.50 | $20.77 | $20.47 | $20.75 | $19.23 | 6,016 |
| 2019-02-08 | $20.45 | $20.65 | $20.43 | $20.65 | $19.14 | 3,346 |
| 2019-02-07 | $20.78 | $20.80 | $20.57 | $20.70 | $19.19 | 122,636 |
| 2019-02-06 | $21.04 | $21.08 | $20.99 | $20.99 | $19.46 | 5,261 |
| 2019-02-05 | $21.26 | $21.49 | $21.25 | $21.36 | $19.80 | 8,167 |
| 2019-02-04 | $21.10 | $21.24 | $20.93 | $21.09 | $19.55 | 3,543 |
| 2019-02-01 | $20.59 | $21.02 | $20.59 | $20.96 | $19.43 | 5,611 |
| 2019-01-31 | $20.62 | $20.62 | $20.24 | $20.34 | $18.85 | 7,325 |
| 2019-01-30 | $20.08 | $20.43 | $20.08 | $20.43 | $18.94 | 2,366 |
| 2019-01-29 | $20.56 | $20.74 | $20.53 | $20.74 | $19.23 | 4,293 |
| 2019-01-28 | $20.47 | $20.69 | $20.39 | $20.69 | $19.18 | 6,227 |
| 2019-01-25 | $20.58 | $20.62 | $20.48 | $20.48 | $18.98 | 2,231 |
| 2019-01-24 | $20.24 | $20.38 | $20.24 | $20.29 | $18.81 | 4,987 |
| 2019-01-23 | $20.58 | $20.67 | $20.46 | $20.66 | $19.15 | 3,832 |
| 2019-01-22 | $20.75 | $20.91 | $20.60 | $20.74 | $19.22 | 6,819 |
| 2019-01-18 | $20.88 | $21.07 | $20.73 | $20.73 | $19.22 | 8,565 |
| 2019-01-17 | $20.65 | $20.87 | $20.65 | $20.76 | $19.24 | 11,956 |
| 2019-01-16 | $20.28 | $20.52 | $20.28 | $20.52 | $19.02 | 5,197 |
| 2019-01-15 | $20.10 | $20.29 | $20.04 | $20.19 | $18.71 | 4,606 |
| 2019-01-14 | $20.22 | $20.29 | $20.11 | $20.17 | $18.70 | 18,900 |
| 2019-01-11 | $20.20 | $20.35 | $20.07 | $20.18 | $18.71 | 6,956 |
| 2019-01-10 | $20.22 | $20.55 | $20.21 | $20.43 | $18.94 | 3,068 |
| 2019-01-09 | $20.09 | $20.18 | $19.88 | $20.01 | $18.55 | 166,421 |
| 2019-01-08 | $19.81 | $19.81 | $19.60 | $19.70 | $18.26 | 10,115 |
| 2019-01-07 | $19.10 | $19.29 | $19.01 | $19.17 | $17.77 | 3,961 |
| 2019-01-04 | $18.92 | $19.02 | $18.82 | $18.92 | $17.54 | 1,903 |
| 2019-01-03 | $18.30 | $18.51 | $18.27 | $18.39 | $17.05 | 7,664 |
| 2019-01-02 | $18.12 | $18.16 | $18.08 | $18.16 | $16.84 | 4,237 |
| 2018-12-31 | $18.19 | $18.64 | $18.05 | $18.37 | $17.03 | 10,932 |
| 2018-12-28 | $18.06 | $18.25 | $17.92 | $18.19 | $16.86 | 5,804 |
| 2018-12-27 | $17.86 | $17.99 | $17.70 | $17.97 | $16.66 | 11,658 |
| 2018-12-26 | $17.96 | $18.48 | $17.96 | $18.28 | $16.95 | 3,309 |
| 2018-12-24 | $18.11 | $18.46 | $18.03 | $18.16 | $16.83 | 3,941 |
| 2018-12-21 | $18.17 | $18.17 | $17.73 | $17.86 | $16.56 | 3,371 |
| 2018-12-20 | $18.01 | $18.01 | $17.72 | $17.72 | $16.43 | 4,066 |
| 2018-12-19 | $18.52 | $18.65 | $18.25 | $18.31 | $16.97 | 5,625 |
| 2018-12-18 | $17.96 | $18.14 | $17.82 | $17.99 | $16.67 | 8,482 |
| 2018-12-17 | $18.10 | $18.24 | $17.95 | $18.07 | $16.75 | 4,932 |
| 2018-12-14 | $18.62 | $18.62 | $18.35 | $18.57 | $17.22 | 3,561 |
| 2018-12-13 | $19.28 | $19.46 | $19.25 | $19.36 | $17.94 | 4,966 |
| 2018-12-12 | $18.70 | $19.11 | $18.70 | $19.05 | $17.66 | 4,972 |
| 2018-12-11 | $18.08 | $18.08 | $17.75 | $17.75 | $16.46 | 18,895 |
| 2018-12-10 | $17.94 | $18.10 | $17.74 | $17.93 | $16.62 | 4,618 |
| 2018-12-07 | $18.42 | $18.42 | $18.05 | $18.26 | $16.92 | 4,396 |
| 2018-12-06 | $18.08 | $18.08 | $17.64 | $17.74 | $16.45 | 3,315 |
| 2018-12-04 | $19.26 | $19.34 | $18.95 | $18.95 | $17.57 | 3,372 |
| 2018-12-03 | $19.29 | $19.29 | $18.99 | $19.14 | $17.74 | 4,329 |
| 2018-11-30 | $19.01 | $19.18 | $18.97 | $18.97 | $17.59 | 2,606 |
| 2018-11-29 | $19.16 | $19.16 | $18.91 | $19.12 | $17.73 | 3,132 |
| 2018-11-28 | $18.51 | $18.84 | $18.38 | $18.61 | $17.25 | 2,970 |
| 2018-11-27 | $18.17 | $18.38 | $18.11 | $18.26 | $16.93 | 7,171 |
| 2018-11-26 | $18.22 | $18.35 | $18.03 | $18.27 | $16.94 | 7,567 |
| 2018-11-23 | $18.03 | $18.34 | $18.03 | $18.31 | $16.97 | 4,710 |
| 2018-11-21 | $18.42 | $18.66 | $18.34 | $18.66 | $17.30 | 2,099 |
| 2018-11-20 | $18.21 | $18.45 | $18.20 | $18.20 | $16.87 | 216,482 |
| 2018-11-19 | $19.17 | $19.17 | $18.68 | $19.02 | $17.63 | 3,759 |
| 2018-11-16 | $19.28 | $19.60 | $19.25 | $19.57 | $18.14 | 3,412 |
| 2018-11-15 | $19.40 | $19.42 | $19.13 | $19.33 | $17.92 | 3,630 |
| 2018-11-14 | $19.05 | $19.21 | $18.93 | $18.94 | $17.56 | 17,376 |
| 2018-11-13 | $19.04 | $19.34 | $18.95 | $19.22 | $17.82 | 8,046 |
| 2018-11-12 | $19.31 | $19.48 | $19.20 | $19.31 | $17.90 | 2,918 |
| 2018-11-09 | $19.33 | $19.52 | $19.33 | $19.50 | $18.08 | 4,070 |
| 2018-11-08 | $19.07 | $19.19 | $18.97 | $19.17 | $17.77 | 3,120 |
| 2018-11-07 | $19.24 | $19.35 | $19.08 | $19.29 | $17.88 | 6,767 |
| 2018-11-06 | $18.76 | $18.98 | $18.54 | $18.81 | $17.43 | 16,500 |
| 2018-11-05 | $18.65 | $18.99 | $18.47 | $18.99 | $17.60 | 2,430 |
| 2018-11-02 | $19.05 | $19.41 | $18.83 | $19.16 | $17.76 | 5,411 |
| 2018-11-01 | $18.57 | $19.05 | $18.57 | $18.89 | $17.51 | 6,863 |
| 2018-10-31 | $18.92 | $19.45 | $18.84 | $19.45 | $18.03 | 3,192 |
| 2018-10-30 | $18.41 | $19.00 | $18.41 | $19.00 | $17.61 | 10,875 |
| 2018-10-29 | $18.73 | $19.11 | $18.73 | $18.93 | $17.55 | 4,027 |
| 2018-10-26 | $18.75 | $18.75 | $18.18 | $18.46 | $17.11 | 7,526 |
| 2018-10-25 | $17.54 | $17.96 | $17.42 | $17.56 | $16.28 | 6,509 |
| 2018-10-24 | $17.64 | $18.13 | $17.51 | $17.78 | $16.48 | 3,722 |
| 2018-10-23 | $18.13 | $18.70 | $18.11 | $18.36 | $17.02 | 8,242 |
| 2018-10-22 | $18.43 | $18.52 | $18.00 | $18.52 | $17.17 | 2,927 |
| 2018-10-19 | $18.69 | $18.69 | $18.69 | $18.69 | $17.33 | 1,727 |
| 2018-10-18 | $18.24 | $18.37 | $18.00 | $18.00 | $16.69 | 4,664 |
| 2018-10-17 | $18.18 | $18.66 | $18.18 | $18.41 | $17.06 | 4,025 |
| 2018-10-16 | $18.18 | $18.57 | $18.12 | $18.36 | $17.02 | 7,549 |
| 2018-10-15 | $17.83 | $18.16 | $17.66 | $18.16 | $16.84 | 4,514 |
| 2018-10-12 | $17.41 | $17.62 | $17.40 | $17.43 | $16.16 | 4,493 |
| 2018-10-11 | $17.81 | $18.16 | $17.50 | $17.80 | $16.50 | 6,172 |
| 2018-10-10 | $18.34 | $18.61 | $18.05 | $18.05 | $16.73 | 3,940 |
| 2018-10-09 | $18.42 | $19.11 | $18.42 | $18.89 | $17.51 | 5,029 |
| 2018-10-08 | $18.52 | $19.00 | $18.52 | $18.64 | $17.28 | 18,867 |
| 2018-10-05 | $18.64 | $18.94 | $18.49 | $18.72 | $17.35 | 4,239 |
| 2018-10-04 | $18.75 | $18.94 | $18.49 | $18.49 | $17.14 | 5,585 |
| 2018-10-03 | $19.18 | $19.41 | $18.91 | $19.15 | $17.75 | 3,629 |
| 2018-10-02 | $18.65 | $18.95 | $18.49 | $18.73 | $17.36 | 7,050 |
| 2018-10-01 | $18.80 | $19.22 | $18.80 | $19.22 | $17.82 | 2,599 |
| 2018-09-28 | $19.00 | $19.40 | $18.95 | $19.13 | $17.73 | 3,184 |
| 2018-09-27 | $19.21 | $19.62 | $19.21 | $19.35 | $17.93 | 1,321 |
| 2018-09-26 | $19.25 | $19.89 | $19.25 | $19.85 | $18.40 | 2,781 |
| 2018-09-25 | $19.57 | $19.72 | $19.29 | $19.72 | $18.28 | 4,411 |
| 2018-09-24 | $19.33 | $19.61 | $19.26 | $19.61 | $18.18 | 1,288 |
| 2018-09-21 | $19.30 | $19.65 | $19.30 | $19.65 | $18.22 | 3,170 |
| 2018-09-20 | $19.72 | $19.72 | $19.27 | $19.51 | $18.08 | 987 |
| 2018-09-19 | $19.53 | $19.53 | $19.09 | $19.31 | $17.90 | 2,701 |
| 2018-09-18 | $19.60 | $19.84 | $19.39 | $19.62 | $18.19 | 5,180 |
| 2018-09-17 | $19.40 | $19.79 | $19.40 | $19.56 | $18.13 | 4,072 |
| 2018-09-14 | $19.61 | $19.85 | $19.35 | $19.62 | $18.19 | 17,026 |
| 2018-09-13 | $19.61 | $20.01 | $19.61 | $19.86 | $18.41 | 14,120 |
| 2018-09-12 | $19.78 | $20.10 | $19.71 | $20.10 | $18.63 | 4,037 |
| 2018-09-11 | $19.58 | $19.87 | $19.50 | $19.87 | $18.42 | 17,231 |
| 2018-09-10 | $19.51 | $19.93 | $19.51 | $19.93 | $18.48 | 3,488 |
| 2018-09-07 | $19.53 | $19.86 | $19.33 | $19.60 | $18.17 | 3,293 |
| 2018-09-06 | $19.45 | $19.79 | $19.45 | $19.55 | $18.12 | 8,807 |
| 2018-09-05 | $19.08 | $19.25 | $18.80 | $19.02 | $17.63 | 6,579 |
| 2018-09-04 | $19.15 | $19.15 | $18.94 | $19.07 | $17.68 | 1,596 |
| 2018-08-31 | $18.88 | $19.28 | $18.88 | $19.15 | $17.75 | 7,090 |
| 2018-08-30 | $20.16 | $20.43 | $20.03 | $20.43 | $18.94 | 10,054 |
| 2018-08-29 | $20.27 | $20.30 | $20.17 | $20.24 | $18.76 | 6,251 |
| 2018-08-28 | $20.31 | $20.44 | $20.27 | $20.27 | $18.79 | 2,914 |
| 2018-08-27 | $20.47 | $20.47 | $20.47 | $20.47 | $18.98 | 1,666 |
| 2018-08-24 | $20.34 | $20.34 | $19.93 | $19.93 | $18.48 | 2,483 |
| 2018-08-23 | $20.43 | $20.43 | $19.95 | $19.95 | $18.49 | 3,286 |
| 2018-08-22 | $20.10 | $20.41 | $19.98 | $20.41 | $18.92 | 4,154 |
| 2018-08-21 | $20.09 | $20.45 | $20.05 | $20.41 | $18.92 | 6,036 |
| 2018-08-20 | $20.02 | $20.45 | $20.02 | $20.07 | $18.61 | 3,555 |
| 2018-08-17 | $19.73 | $20.20 | $19.73 | $19.76 | $18.32 | 4,951 |
| 2018-08-16 | $19.52 | $20.09 | $19.52 | $20.00 | $18.54 | 5,760 |
| 2018-08-15 | $19.34 | $19.75 | $19.26 | $19.29 | $17.88 | 3,989 |
| 2018-08-14 | $20.12 | $20.20 | $19.75 | $20.20 | $18.73 | 5,295 |
| 2018-08-13 | $19.85 | $20.32 | $19.85 | $20.06 | $18.60 | 3,115 |
| 2018-08-10 | $20.47 | $20.47 | $20.47 | $20.47 | $18.98 | 1,190 |
| 2018-08-09 | $20.54 | $20.87 | $20.49 | $20.54 | $19.04 | 3,125 |
| 2018-08-08 | $20.38 | $20.80 | $20.38 | $20.80 | $19.28 | 6,610 |
| 2018-08-07 | $20.81 | $20.81 | $20.43 | $20.81 | $19.29 | 2,651 |
| 2018-08-06 | $20.11 | $20.47 | $20.04 | $20.47 | $18.98 | 1,463 |
| 2018-08-03 | $20.09 | $20.51 | $20.09 | $20.32 | $18.83 | 1,555 |
| 2018-08-02 | $19.95 | $20.24 | $19.95 | $20.24 | $18.76 | 5,386 |
| 2018-08-01 | $19.77 | $20.31 | $19.77 | $20.31 | $18.83 | 12,736 |
| 2018-07-31 | $19.96 | $20.16 | $19.62 | $20.16 | $18.69 | 2,696 |
| 2018-07-30 | $20.10 | $20.12 | $19.66 | $19.97 | $18.51 | 2,121 |
| 2018-07-27 | $19.84 | $19.84 | $19.63 | $19.81 | $18.36 | 4,101 |
| 2018-07-26 | $20.13 | $20.15 | $19.70 | $20.12 | $18.65 | 2,329 |
| 2018-07-25 | $19.64 | $20.29 | $19.60 | $20.29 | $18.81 | 122,384 |
| 2018-07-24 | $18.32 | $18.66 | $18.21 | $18.66 | $17.30 | 3,869 |
| 2018-07-23 | $16.72 | $17.00 | $16.60 | $17.00 | $15.76 | 7,046 |
| 2018-07-20 | $16.56 | $16.94 | $16.56 | $16.70 | $15.48 | 4,593 |
| 2018-07-19 | $16.38 | $16.86 | $16.34 | $16.34 | $15.15 | 25,388 |
| 2018-07-18 | $16.73 | $16.73 | $16.71 | $16.71 | $15.49 | 1,593 |
| 2018-07-17 | $16.37 | $16.82 | $16.37 | $16.82 | $15.59 | 2,806 |
| 2018-07-16 | $16.64 | $17.06 | $16.64 | $17.06 | $15.82 | 3,780 |
| 2018-07-13 | $16.59 | $16.80 | $16.42 | $16.80 | $15.57 | 5,116 |
| 2018-07-12 | $16.41 | $16.90 | $16.40 | $16.41 | $15.21 | 2,984 |
| 2018-07-11 | $16.83 | $16.83 | $16.82 | $16.82 | $15.59 | 1,803 |
| 2018-07-10 | $16.47 | $16.90 | $16.47 | $16.82 | $15.60 | 4,053 |
| 2018-07-09 | $16.16 | $16.60 | $16.16 | $16.60 | $15.39 | 1,978 |
| 2018-07-06 | $16.02 | $16.32 | $15.96 | $16.32 | $15.13 | 4,659 |
| 2018-07-05 | $16.09 | $16.09 | $16.08 | $16.08 | $14.91 | 1,074 |
| 2018-07-03 | $15.68 | $16.19 | $15.52 | $15.52 | $14.39 | 4,891 |
| 2018-07-02 | $15.93 | $15.95 | $15.65 | $15.65 | $14.51 | 14,030 |
| 2018-06-29 | $15.71 | $16.22 | $15.71 | $16.20 | $15.02 | 5,909 |
| 2018-06-28 | $15.39 | $15.80 | $15.28 | $15.57 | $14.43 | 3,730 |
| 2018-06-27 | $15.81 | $15.84 | $15.53 | $15.53 | $14.40 | 14,402 |
| 2018-06-26 | $15.80 | $15.87 | $15.33 | $15.59 | $14.45 | 9,435 |
| 2018-06-25 | $15.90 | $15.99 | $15.52 | $15.99 | $14.82 | 5,528 |
| 2018-06-22 | $15.92 | $16.06 | $15.40 | $15.95 | $14.79 | 5,289 |
| 2018-06-21 | $15.42 | $15.90 | $15.42 | $15.88 | $14.72 | 6,407 |
| 2018-06-20 | $15.80 | $15.90 | $15.51 | $15.70 | $14.55 | 9,093 |
| 2018-06-19 | $15.46 | $15.72 | $15.29 | $15.54 | $14.40 | 15,178 |
| 2018-06-18 | $15.50 | $16.03 | $15.50 | $16.03 | $14.86 | 18,114 |
| 2018-06-15 | $15.99 | $15.99 | $15.51 | $15.71 | $14.56 | 4,331 |
| 2018-06-14 | $15.90 | $16.27 | $15.89 | $16.22 | $15.04 | 10,135 |
| 2018-06-13 | $16.15 | $16.21 | $15.81 | $15.99 | $14.82 | 6,629 |
| 2018-06-12 | $16.03 | $16.03 | $15.78 | $15.93 | $14.76 | 10,038 |
| 2018-06-11 | $15.79 | $15.81 | $15.62 | $15.62 | $14.48 | 4,753 |
| 2018-06-08 | $15.18 | $15.42 | $15.18 | $15.41 | $14.29 | 4,245 |
| 2018-06-07 | $16.05 | $16.13 | $15.75 | $16.12 | $14.94 | 2,961 |
| 2018-06-06 | $16.18 | $16.38 | $16.15 | $16.32 | $15.13 | 6,397 |
| 2018-06-05 | $16.26 | $16.46 | $15.96 | $16.24 | $15.06 | 10,746 |
| 2018-06-04 | $16.05 | $16.28 | $16.05 | $16.17 | $14.99 | 6,382 |
| 2018-06-01 | $15.74 | $16.00 | $15.74 | $15.85 | $14.69 | 2,498 |
| 2018-05-31 | $16.30 | $16.34 | $15.94 | $16.05 | $14.87 | 3,939 |
| 2018-05-30 | $15.77 | $16.10 | $15.69 | $16.04 | $14.87 | 8,336 |
| 2018-05-29 | $15.48 | $15.73 | $15.45 | $15.45 | $14.32 | 4,412 |
| 2018-05-25 | $16.19 | $16.48 | $16.19 | $16.48 | $15.28 | 3,830 |
| 2018-05-24 | $16.43 | $16.58 | $16.42 | $16.58 | $15.37 | 8,202 |
| 2018-05-23 | $16.41 | $16.54 | $16.18 | $16.28 | $15.09 | 7,832 |
| 2018-05-22 | $16.66 | $16.66 | $16.30 | $16.30 | $15.11 | 5,008 |
| 2018-05-21 | $16.35 | $16.68 | $16.35 | $16.67 | $15.45 | 4,972 |
| 2018-05-18 | $16.41 | $16.46 | $16.33 | $16.33 | $15.13 | 3,141 |
| 2018-05-17 | $16.68 | $16.70 | $16.50 | $16.50 | $15.30 | 6,614 |
| 2018-05-16 | $16.50 | $16.77 | $16.38 | $16.74 | $15.52 | 8,982 |
| 2018-05-15 | $17.07 | $19.00 | $17.07 | $19.00 | $17.10 | 6,360 |
| 2018-05-14 | $18.10 | $18.10 | $16.91 | $16.91 | $15.22 | 3,083 |
| 2018-05-11 | $17.31 | $17.61 | $17.06 | $17.56 | $15.80 | 4,928 |
| 2018-05-10 | $17.57 | $17.82 | $17.47 | $17.82 | $16.03 | 3,532 |
| 2018-05-09 | $17.28 | $17.78 | $17.28 | $17.78 | $16.00 | 4,139 |
| 2018-05-08 | $17.41 | $17.49 | $17.10 | $17.49 | $15.74 | 4,944 |
| 2018-05-07 | $17.29 | $17.49 | $17.29 | $17.49 | $15.74 | 7,986 |
| 2018-05-04 | $17.31 | $17.35 | $17.25 | $17.35 | $15.61 | 11,198 |
| 2018-05-03 | $17.31 | $17.45 | $17.31 | $17.36 | $15.62 | 2,494 |
| 2018-05-02 | $17.45 | $17.55 | $17.36 | $17.38 | $15.64 | 3,808 |
| 2018-05-01 | $16.98 | $17.11 | $16.76 | $17.11 | $15.40 | 4,346 |
| 2018-04-30 | $17.28 | $17.32 | $17.06 | $17.17 | $15.45 | 4,616 |
| 2018-04-27 | $17.34 | $17.41 | $17.22 | $17.22 | $15.50 | 6,705 |
| 2018-04-26 | $17.33 | $17.36 | $17.33 | $17.35 | $15.61 | 5,884 |
| 2018-04-25 | $17.17 | $17.19 | $16.95 | $17.19 | $15.47 | 9,025 |
| 2018-04-24 | $17.32 | $17.32 | $17.03 | $17.22 | $15.49 | 4,717 |
| 2018-04-23 | $17.24 | $17.28 | $17.24 | $17.27 | $15.54 | 2,770 |
| 2018-04-20 | $17.57 | $17.60 | $17.25 | $17.43 | $15.68 | 4,236 |
| 2018-04-19 | $17.68 | $17.91 | $17.65 | $17.84 | $16.05 | 4,884 |
| 2018-04-18 | $17.71 | $17.80 | $17.67 | $17.67 | $15.90 | 2,286 |
| 2018-04-17 | $17.53 | $17.61 | $17.35 | $17.61 | $15.85 | 2,791 |
| 2018-04-16 | $16.91 | $17.36 | $16.91 | $17.35 | $15.61 | 6,404 |
| 2018-04-13 | $17.36 | $17.38 | $17.22 | $17.22 | $15.49 | 28,775 |
| 2018-04-12 | $17.31 | $17.40 | $17.06 | $17.06 | $15.35 | 12,557 |
| 2018-04-11 | $17.84 | $17.91 | $17.60 | $17.91 | $16.12 | 4,469 |
| 2018-04-10 | $17.83 | $18.13 | $17.77 | $17.96 | $16.16 | 2,717 |
| 2018-04-09 | $17.91 | $17.92 | $17.90 | $17.92 | $16.12 | 4,600 |
| 2018-04-06 | $17.45 | $17.78 | $17.43 | $17.43 | $15.68 | 3,558 |
| 2018-04-05 | $17.64 | $17.75 | $17.53 | $17.74 | $15.96 | 14,049 |
| 2018-04-04 | $17.35 | $17.45 | $17.33 | $17.45 | $15.70 | 5,172 |
| 2018-04-03 | $17.40 | $17.62 | $17.40 | $17.50 | $15.74 | 5,642 |
| 2018-04-02 | $17.37 | $17.53 | $17.31 | $17.53 | $15.77 | 4,569 |
| 2018-03-29 | $17.24 | $17.50 | $17.24 | $17.50 | $15.75 | 5,387 |
| 2018-03-28 | $17.33 | $17.55 | $17.30 | $17.54 | $15.78 | 10,226 |
| 2018-03-27 | $17.49 | $17.60 | $17.24 | $17.30 | $15.57 | 3,114 |
| 2018-03-26 | $17.52 | $17.52 | $17.41 | $17.45 | $15.70 | 1,941 |
| 2018-03-23 | $17.41 | $17.46 | $17.25 | $17.41 | $15.67 | 2,941 |
| 2018-03-22 | $17.04 | $17.34 | $17.00 | $17.34 | $15.60 | 3,224 |
| 2018-03-21 | $17.38 | $17.60 | $17.38 | $17.53 | $15.77 | 4,265 |
| 2018-03-20 | $17.45 | $17.63 | $17.41 | $17.41 | $15.67 | 5,487 |
| 2018-03-19 | $17.57 | $17.58 | $17.23 | $17.49 | $15.74 | 6,681 |
| 2018-03-16 | $17.62 | $17.65 | $17.62 | $17.65 | $15.88 | 4,024 |
| 2018-03-15 | $17.74 | $17.93 | $17.69 | $17.93 | $16.13 | 3,085 |
| 2018-03-14 | $17.83 | $17.84 | $17.72 | $17.82 | $16.03 | 4,711 |
| 2018-03-13 | $17.83 | $17.91 | $17.77 | $17.78 | $16.00 | 28,373 |
| 2018-03-12 | $17.99 | $18.02 | $17.83 | $18.02 | $16.21 | 4,062 |
| 2018-03-09 | $17.89 | $17.95 | $17.71 | $17.95 | $16.15 | 11,921 |
| 2018-03-08 | $17.73 | $17.73 | $17.56 | $17.70 | $15.92 | 1,762 |
| 2018-03-07 | $17.70 | $17.80 | $17.66 | $17.80 | $16.02 | 3,186 |
| 2018-03-06 | $17.49 | $17.68 | $17.49 | $17.56 | $15.80 | 4,374 |
| 2018-03-05 | $17.20 | $17.30 | $17.02 | $17.30 | $15.57 | 8,313 |
| 2018-03-02 | $16.98 | $17.33 | $16.88 | $17.17 | $15.45 | 12,016 |
| 2018-03-01 | $17.37 | $17.46 | $17.15 | $17.31 | $15.58 | 6,227 |
| 2018-02-28 | $17.73 | $17.76 | $17.45 | $17.69 | $15.92 | 5,050 |
| 2018-02-27 | $17.67 | $17.67 | $17.46 | $17.54 | $15.78 | 152,691 |
| 2018-02-26 | $17.66 | $17.82 | $17.60 | $17.82 | $16.03 | 5,076 |
| 2018-02-23 | $17.51 | $17.77 | $17.51 | $17.71 | $15.94 | 12,274 |
| 2018-02-22 | $17.56 | $17.81 | $17.56 | $17.69 | $15.91 | 5,656 |
| 2018-02-21 | $17.40 | $17.72 | $17.27 | $17.40 | $15.65 | 8,039 |
| 2018-02-20 | $16.86 | $16.92 | $16.65 | $16.65 | $14.98 | 3,572 |
| 2018-02-16 | $16.40 | $16.47 | $16.39 | $16.47 | $14.82 | 3,151 |
| 2018-02-15 | $16.05 | $16.25 | $15.92 | $16.25 | $14.62 | 31,393 |
| 2018-02-14 | $15.99 | $16.03 | $15.96 | $15.96 | $14.36 | 20,607 |
| 2018-02-13 | $15.63 | $15.63 | $15.37 | $15.52 | $13.96 | 12,470 |
| 2018-02-12 | $15.44 | $15.53 | $15.40 | $15.47 | $13.92 | 23,396 |
| 2018-02-09 | $15.19 | $15.57 | $15.01 | $15.57 | $14.01 | 5,808 |
| 2018-02-08 | $15.52 | $15.52 | $15.14 | $15.48 | $13.93 | 6,810 |
| 2018-02-07 | $15.42 | $15.69 | $15.42 | $15.69 | $14.12 | 8,803 |
| 2018-02-06 | $15.23 | $15.68 | $15.23 | $15.68 | $14.11 | 8,761 |
| 2018-02-05 | $15.66 | $15.76 | $14.85 | $15.21 | $13.68 | 21,060 |
| 2018-02-02 | $16.03 | $16.10 | $15.89 | $15.89 | $14.30 | 6,520 |
| 2018-02-01 | $16.36 | $16.40 | $16.28 | $16.33 | $14.69 | 4,966 |
| 2018-01-31 | $16.28 | $16.32 | $16.20 | $16.20 | $14.58 | 5,927 |
| 2018-01-30 | $15.90 | $15.94 | $15.77 | $15.93 | $14.33 | 5,755 |
| 2018-01-29 | $16.05 | $16.09 | $15.88 | $15.94 | $14.34 | 10,298 |
| 2018-01-26 | $16.29 | $16.32 | $16.23 | $16.32 | $14.68 | 5,672 |
| 2018-01-25 | $16.33 | $16.33 | $16.04 | $16.23 | $14.60 | 8,582 |
| 2018-01-24 | $16.19 | $16.20 | $16.02 | $16.19 | $14.57 | 10,698 |
| 2018-01-23 | $16.00 | $16.05 | $15.95 | $16.05 | $14.44 | 5,974 |
| 2018-01-22 | $15.93 | $15.95 | $15.84 | $15.95 | $14.35 | 10,006 |
| 2018-01-19 | $16.24 | $16.33 | $16.10 | $16.10 | $14.49 | 5,319 |
| 2018-01-18 | $15.92 | $15.94 | $15.85 | $15.94 | $14.34 | 7,364 |
| 2018-01-17 | $15.56 | $15.60 | $15.55 | $15.55 | $13.99 | 5,286 |
| 2018-01-16 | $15.39 | $15.46 | $15.23 | $15.23 | $13.70 | 8,494 |
| 2018-01-12 | $14.95 | $15.07 | $14.85 | $15.07 | $13.56 | 16,343 |
| 2018-01-11 | $14.75 | $14.85 | $14.71 | $14.85 | $13.36 | 8,052 |
| 2018-01-10 | $14.76 | $14.79 | $14.72 | $14.78 | $13.30 | 6,086 |
| 2018-01-09 | $14.79 | $14.86 | $14.79 | $14.80 | $13.32 | 6,182 |
| 2018-01-08 | $14.96 | $14.96 | $14.85 | $14.94 | $13.44 | 5,941 |
| 2018-01-05 | $14.82 | $14.93 | $14.65 | $14.93 | $13.43 | 6,302 |
| 2018-01-04 | $14.57 | $14.66 | $14.50 | $14.50 | $13.05 | 3,268 |
| 2018-01-03 | $14.40 | $14.54 | $14.39 | $14.54 | $13.08 | 1,546 |
| 2018-01-02 | $14.37 | $14.40 | $14.14 | $14.14 | $12.72 | 3,185 |
| 2017-12-29 | $14.54 | $14.55 | $14.50 | $14.50 | $13.04 | 2,469 |
| 2017-12-28 | $14.46 | $14.49 | $14.35 | $14.35 | $12.91 | 3,545 |
| 2017-12-27 | $14.52 | $14.52 | $14.52 | $14.52 | $13.07 | 2,152 |
| 2017-12-26 | $14.37 | $14.41 | $14.23 | $14.23 | $12.80 | 2,990 |
| 2017-12-22 | $14.32 | $14.34 | $14.18 | $14.34 | $12.90 | 2,773 |
| 2017-12-21 | $14.16 | $14.29 | $14.16 | $14.23 | $12.80 | 6,055 |
| 2017-12-20 | $14.12 | $14.18 | $14.05 | $14.18 | $12.76 | 8,333 |
| 2017-12-19 | $14.23 | $14.28 | $14.09 | $14.28 | $12.85 | 2,531 |
| 2017-12-18 | $14.34 | $14.34 | $14.25 | $14.28 | $12.85 | 3,806 |
| 2017-12-15 | $13.88 | $14.01 | $13.88 | $14.01 | $12.61 | 15,968 |
| 2017-12-14 | $13.91 | $14.01 | $13.90 | $13.90 | $12.51 | 3,613 |
| 2017-12-13 | $14.11 | $14.35 | $14.11 | $14.35 | $12.91 | 3,401 |
| 2017-12-12 | $14.16 | $14.32 | $14.16 | $14.32 | $12.89 | 5,586 |
| 2017-12-11 | $14.36 | $14.37 | $14.35 | $14.35 | $12.91 | 1,844 |
| 2017-12-08 | $14.14 | $14.24 | $14.10 | $14.24 | $12.81 | 4,954 |
| 2017-12-07 | $14.07 | $14.17 | $14.00 | $14.17 | $12.75 | 3,036 |
| 2017-12-06 | $14.09 | $14.19 | $14.05 | $14.19 | $12.77 | 10,636 |
| 2017-12-05 | $14.27 | $14.34 | $14.20 | $14.34 | $12.90 | 3,872 |
| 2017-12-04 | $14.40 | $14.43 | $14.30 | $14.33 | $12.89 | 7,034 |
| 2017-12-01 | $14.25 | $14.38 | $14.25 | $14.35 | $12.91 | 7,003 |
| 2017-11-30 | $14.35 | $14.35 | $14.32 | $14.32 | $12.88 | 2,008 |
| 2017-11-29 | $14.40 | $14.48 | $14.30 | $14.48 | $13.03 | 9,084 |
| 2017-11-28 | $14.39 | $14.52 | $14.30 | $14.52 | $13.07 | 7,867 |
| 2017-11-27 | $14.37 | $14.41 | $14.35 | $14.40 | $12.96 | 2,064 |
| 2017-11-24 | $14.36 | $14.40 | $14.36 | $14.38 | $12.94 | 2,737 |
| 2017-11-22 | $14.10 | $14.16 | $14.10 | $14.15 | $12.73 | 8,387 |
| 2017-11-21 | $13.95 | $14.04 | $13.92 | $14.01 | $12.61 | 2,674 |
| 2017-11-20 | $14.04 | $14.19 | $14.04 | $14.19 | $12.77 | 729 |
| 2017-11-17 | $14.04 | $14.04 | $13.93 | $14.04 | $12.63 | 9,706 |
| 2017-11-16 | $14.16 | $14.19 | $14.03 | $14.06 | $12.65 | 2,776 |
| 2017-11-15 | $14.02 | $14.05 | $13.92 | $14.05 | $12.64 | 6,778 |
| 2017-11-14 | $14.25 | $14.36 | $14.25 | $14.33 | $12.89 | 6,339 |
| 2017-11-13 | $14.19 | $14.22 | $14.10 | $14.18 | $12.76 | 11,454 |
| 2017-11-10 | $14.32 | $14.35 | $14.24 | $14.35 | $12.91 | 3,649 |
| 2017-11-09 | $14.16 | $14.25 | $14.16 | $14.25 | $12.82 | 8,141 |
| 2017-11-08 | $14.37 | $14.38 | $14.34 | $14.38 | $12.94 | 3,989 |
| 2017-11-07 | $14.34 | $14.45 | $14.29 | $14.45 | $13.00 | 5,097 |
| 2017-11-06 | $14.40 | $14.53 | $14.40 | $14.44 | $12.99 | 1,897 |
| 2017-11-03 | $14.54 | $14.54 | $14.44 | $14.49 | $13.04 | 9,515 |
| 2017-11-02 | $14.41 | $14.46 | $14.41 | $14.46 | $13.01 | 2,642 |
| 2017-11-01 | $14.47 | $14.56 | $14.39 | $14.56 | $13.10 | 16,478 |
| 2017-10-31 | $14.43 | $14.48 | $14.35 | $14.35 | $12.92 | 4,100 |
| 2017-10-30 | $14.20 | $14.37 | $14.20 | $14.37 | $12.93 | 7,922 |
| 2017-10-27 | $14.18 | $14.19 | $14.18 | $14.19 | $12.77 | 3,175 |
| 2017-10-26 | $14.11 | $14.24 | $14.05 | $14.24 | $12.81 | 9,086 |
| 2017-10-25 | $14.12 | $14.15 | $14.10 | $14.10 | $12.69 | 3,212 |
| 2017-10-24 | $14.18 | $14.26 | $14.18 | $14.22 | $12.80 | 16,284 |
| 2017-10-23 | $14.36 | $14.37 | $14.20 | $14.30 | $12.87 | 10,742 |
| 2017-10-20 | $14.49 | $14.49 | $14.37 | $14.47 | $13.02 | 2,950 |
| 2017-10-19 | $14.20 | $14.20 | $14.11 | $14.20 | $12.78 | 8,340 |
| 2017-10-18 | $14.23 | $14.25 | $14.09 | $14.19 | $12.77 | 5,971 |
| 2017-10-17 | $14.04 | $14.04 | $14.00 | $14.00 | $12.60 | 2,599 |
| 2017-10-16 | $14.16 | $14.17 | $14.12 | $14.17 | $12.75 | 1,403 |
| 2017-10-13 | $14.37 | $14.37 | $14.33 | $14.33 | $12.90 | 2,564 |
| 2017-10-12 | $14.33 | $14.33 | $14.22 | $14.30 | $12.87 | 2,585 |
| 2017-10-11 | $14.10 | $14.30 | $14.10 | $14.20 | $12.78 | 2,350 |
| 2017-10-10 | $14.20 | $14.31 | $14.14 | $14.23 | $12.80 | 1,468 |
| 2017-10-09 | $13.79 | $13.91 | $13.79 | $13.87 | $12.48 | 11,828 |
| 2017-10-06 | $13.78 | $13.89 | $13.63 | $13.75 | $12.37 | 3,590 |
| 2017-10-05 | $13.86 | $14.00 | $13.86 | $14.00 | $12.60 | 1,477 |
| 2017-10-04 | $13.92 | $14.14 | $13.92 | $14.14 | $12.72 | 4,240 |
| 2017-10-03 | $14.11 | $14.11 | $14.03 | $14.03 | $12.62 | 2,187 |
| 2017-10-02 | $13.69 | $13.80 | $13.69 | $13.75 | $12.37 | 2,630 |
| 2017-09-29 | $13.62 | $13.63 | $13.38 | $13.63 | $12.26 | 4,676 |
| 2017-09-28 | $13.62 | $13.66 | $13.62 | $13.66 | $12.29 | 932 |
| 2017-09-27 | $13.38 | $13.54 | $13.38 | $13.54 | $12.18 | 2,896 |
| 2017-09-26 | $13.62 | $13.68 | $13.62 | $13.62 | $12.26 | 2,675 |
| 2017-09-25 | $13.64 | $13.66 | $13.64 | $13.66 | $12.29 | 10,445 |
| 2017-09-22 | $13.77 | $13.77 | $13.77 | $13.77 | $12.39 | 3,895 |
| 2017-09-21 | $13.76 | $13.79 | $13.59 | $13.79 | $12.41 | 1,820 |
| 2017-09-20 | $13.70 | $13.85 | $13.70 | $13.85 | $12.46 | 8,201 |
| 2017-09-19 | $13.94 | $13.99 | $13.94 | $13.99 | $12.59 | 1,599 |
| 2017-09-18 | $13.95 | $14.03 | $13.90 | $14.03 | $12.62 | 5,999 |
| 2017-09-15 | $13.95 | $14.01 | $13.92 | $13.92 | $12.53 | 4,701 |
| 2017-09-14 | $13.94 | $14.03 | $13.87 | $14.03 | $12.62 | 1,658 |
| 2017-09-13 | $14.02 | $14.05 | $13.89 | $13.96 | $12.56 | 36,869 |
| 2017-09-12 | $13.95 | $13.95 | $13.54 | $13.54 | $12.18 | 5,195 |
| 2017-09-11 | $14.03 | $14.03 | $13.99 | $13.99 | $12.59 | 762 |
| 2017-09-08 | $13.59 | $13.63 | $13.59 | $13.63 | $12.27 | 655 |
| 2017-09-07 | $13.68 | $13.69 | $13.55 | $13.69 | $12.32 | 3,167 |
| 2017-09-06 | $13.45 | $13.64 | $13.42 | $13.64 | $12.27 | 2,112 |
| 2017-09-05 | $13.41 | $13.45 | $13.24 | $13.24 | $11.91 | 1,225 |
| 2017-09-01 | $13.56 | $13.60 | $13.38 | $13.38 | $12.04 | 3,273 |
| 2017-08-31 | $13.58 | $13.58 | $13.58 | $13.58 | $12.22 | 1,166 |
| 2017-08-30 | $13.13 | $13.13 | $13.09 | $13.09 | $11.78 | 2,807 |
| 2017-08-29 | $13.14 | $13.28 | $13.14 | $13.27 | $11.94 | 10,220 |
| 2017-08-28 | $13.09 | $13.23 | $13.08 | $13.08 | $11.77 | 1,465 |
| 2017-08-25 | $13.14 | $13.14 | $13.14 | $13.14 | $11.82 | 613 |
| 2017-08-24 | $13.13 | $13.13 | $13.13 | $13.13 | $11.81 | 5,986 |
| 2017-08-23 | $13.07 | $13.25 | $13.07 | $13.25 | $11.92 | 3,670 |
| 2017-08-22 | $13.21 | $13.22 | $13.17 | $13.22 | $11.90 | 4,630 |
| 2017-08-21 | $13.02 | $13.02 | $12.87 | $13.02 | $11.72 | 787 |
| 2017-08-18 | $13.04 | $13.04 | $13.00 | $13.04 | $11.73 | 784 |
| 2017-08-17 | $13.06 | $13.10 | $12.99 | $13.07 | $11.76 | 2,572 |
| 2017-08-16 | $13.21 | $13.29 | $13.14 | $13.25 | $11.92 | 3,373 |
| 2017-08-15 | $13.22 | $13.26 | $13.22 | $13.26 | $11.93 | 1,651 |
| 2017-08-14 | $13.25 | $13.29 | $13.25 | $13.25 | $11.92 | 1,389 |
| 2017-08-11 | $13.09 | $13.13 | $13.09 | $13.09 | $11.78 | 1,998 |
| 2017-08-10 | $13.33 | $13.37 | $13.19 | $13.37 | $12.03 | 7,472 |
| 2017-08-09 | $13.46 | $13.50 | $13.32 | $13.32 | $11.99 | 8,491 |
| 2017-08-08 | $13.57 | $13.61 | $13.57 | $13.61 | $12.25 | 1,284 |
| 2017-08-07 | $13.34 | $13.36 | $13.34 | $13.36 | $12.02 | 1,968 |
| 2017-08-04 | $13.37 | $13.43 | $13.37 | $13.43 | $12.08 | 5,101 |
| 2017-08-03 | $13.36 | $13.42 | $13.36 | $13.42 | $12.08 | 772 |
| 2017-08-02 | $13.36 | $13.44 | $13.30 | $13.44 | $12.09 | 9,003 |
| 2017-08-01 | $13.32 | $13.42 | $13.32 | $13.42 | $12.08 | 2,486 |
| 2017-07-31 | $13.16 | $13.20 | $13.16 | $13.20 | $11.88 | 970 |
| 2017-07-28 | $13.16 | $13.18 | $13.14 | $13.17 | $11.85 | 2,454 |
| 2017-07-27 | $12.88 | $13.04 | $12.88 | $13.01 | $11.71 | 2,255 |
| 2017-07-26 | $12.91 | $13.14 | $12.91 | $13.06 | $11.75 | 2,151 |
| 2017-07-25 | $13.23 | $13.23 | $12.99 | $13.03 | $11.72 | 6,025 |
| 2017-07-24 | $13.42 | $13.47 | $13.42 | $13.47 | $12.12 | 1,182 |
| 2017-07-21 | $13.63 | $13.74 | $13.56 | $13.56 | $12.04 | 737 |
| 2017-07-20 | $13.46 | $13.58 | $13.46 | $13.54 | $12.03 | 1,007 |
| 2017-07-19 | $13.21 | $13.30 | $13.21 | $13.30 | $11.81 | 1,050 |
| 2017-07-18 | $13.31 | $13.36 | $13.31 | $13.31 | $11.82 | 1,217 |
| 2017-07-17 | $13.32 | $13.33 | $13.17 | $13.33 | $11.84 | 6,442 |
| 2017-07-14 | $13.11 | $13.11 | $13.11 | $13.11 | $11.64 | 512 |
| 2017-07-13 | $12.82 | $12.94 | $12.82 | $12.91 | $11.46 | 1,382 |
| 2017-07-12 | $12.78 | $12.95 | $12.76 | $12.95 | $11.50 | 1,047 |
| 2017-07-11 | $12.68 | $12.73 | $12.68 | $12.73 | $11.30 | 1,452 |
| 2017-07-10 | $12.81 | $12.81 | $12.78 | $12.78 | $11.35 | 1,395 |
| 2017-07-07 | $12.55 | $12.80 | $12.55 | $12.80 | $11.37 | 1,555 |
| 2017-07-06 | $12.38 | $12.60 | $12.38 | $12.60 | $11.19 | 414 |
| 2017-07-05 | $12.79 | $12.79 | $12.79 | $12.79 | $11.36 | 566 |
| 2017-07-03 | $12.99 | $12.99 | $12.97 | $12.97 | $11.52 | 929 |
| 2017-06-30 | $13.13 | $13.13 | $13.09 | $13.13 | $11.66 | 1,205 |
| 2017-06-29 | $13.08 | $13.08 | $13.08 | $13.08 | $11.61 | 473 |
| 2017-06-28 | $13.46 | $13.51 | $13.46 | $13.51 | $12.00 | 1,790 |
| 2017-06-27 | $13.19 | $13.53 | $13.19 | $13.53 | $12.01 | 1,400 |
| 2017-06-26 | $13.30 | $13.48 | $13.30 | $13.48 | $11.97 | 1,600 |
| 2017-06-23 | $13.34 | $13.41 | $13.29 | $13.31 | $11.82 | 3,200 |
| 2017-06-22 | $13.22 | $13.33 | $13.22 | $13.33 | $11.83 | 1,700 |
| 2017-06-21 | $13.08 | $13.08 | $13.08 | $13.08 | $11.61 | 1,139 |
| 2017-06-20 | $13.14 | $13.14 | $12.88 | $13.00 | $11.54 | 1,600 |
| 2017-06-19 | $13.17 | $13.17 | $13.03 | $13.03 | $11.57 | 892 |
| 2017-06-16 | $12.91 | $13.03 | $12.91 | $12.96 | $11.50 | 1,372 |
| 2017-06-15 | $13.05 | $13.08 | $12.89 | $12.89 | $11.45 | 3,269 |
| 2017-06-14 | $13.34 | $13.34 | $13.03 | $13.03 | $11.57 | 2,341 |
| 2017-06-13 | $12.99 | $13.20 | $12.99 | $13.20 | $11.72 | 2,050 |
| 2017-06-12 | $13.06 | $13.06 | $13.04 | $13.04 | $11.58 | 483 |
| 2017-06-09 | $13.50 | $13.50 | $13.46 | $13.50 | $11.99 | 1,547 |
| 2017-06-08 | $13.24 | $13.24 | $13.24 | $13.24 | $11.76 | 355 |
| 2017-06-07 | $13.56 | $13.56 | $13.56 | $13.56 | $12.04 | 531 |
| 2017-06-06 | $13.32 | $13.35 | $13.32 | $13.35 | $11.85 | 4,080 |
| 2017-06-05 | $13.09 | $13.20 | $13.06 | $13.20 | $11.72 | 789 |
| 2017-06-02 | $13.25 | $13.39 | $13.25 | $13.36 | $11.87 | 4,345 |
| 2017-06-01 | $13.25 | $13.28 | $13.24 | $13.24 | $11.76 | 1,239 |
| 2017-05-31 | $13.25 | $13.30 | $13.20 | $13.30 | $11.81 | 1,084 |
| 2017-05-30 | $13.12 | $13.15 | $13.12 | $13.15 | $11.68 | 2,083 |
| 2017-05-26 | $13.25 | $13.25 | $13.25 | $13.25 | $11.77 | 109 |
| 2017-05-25 | $13.25 | $13.29 | $13.25 | $13.25 | $11.77 | 1,853 |
| 2017-05-24 | $12.95 | $13.14 | $12.95 | $13.14 | $11.67 | 557 |
| 2017-05-23 | $13.04 | $13.04 | $12.92 | $12.95 | $11.50 | 1,717 |
| 2017-05-22 | $12.80 | $12.82 | $12.80 | $12.82 | $11.39 | 396 |
| 2017-05-19 | $12.79 | $12.88 | $12.70 | $12.88 | $11.44 | 2,054 |
| 2017-05-18 | $12.69 | $12.69 | $12.64 | $12.64 | $11.22 | 1,259 |
| 2017-05-17 | $13.35 | $13.35 | $13.29 | $13.29 | $11.80 | 3,825 |
| 2017-05-16 | $13.31 | $13.45 | $13.31 | $13.45 | $11.94 | 672 |
| 2017-05-15 | $12.95 | $12.95 | $12.95 | $12.95 | $11.50 | 1,002 |
| 2017-05-12 | $12.90 | $12.95 | $12.90 | $12.95 | $11.50 | 784 |
| 2017-05-11 | $12.84 | $12.94 | $12.83 | $12.93 | $11.48 | 3,916 |
| 2017-05-10 | $12.82 | $12.87 | $12.82 | $12.87 | $11.43 | 1,001 |
| 2017-05-09 | $13.38 | $13.38 | $13.29 | $13.29 | $11.65 | 1,186 |
| 2017-05-08 | $13.31 | $13.31 | $13.24 | $13.24 | $11.46 | 2,965 |
| 2017-05-05 | $13.26 | $13.45 | $13.26 | $13.45 | $11.64 | 1,746 |
| 2017-05-04 | $13.25 | $13.40 | $13.25 | $13.40 | $11.60 | 2,808 |
| 2017-05-03 | $12.96 | $13.09 | $12.96 | $13.09 | $11.33 | 3,587 |
| 2017-05-02 | $13.01 | $13.10 | $13.01 | $13.10 | $11.34 | 4,704 |
| 2017-05-01 | $12.93 | $12.95 | $12.93 | $12.95 | $11.21 | 1,635 |
| 2017-04-28 | $12.70 | $12.70 | $12.70 | $12.70 | $10.99 | 330 |
| 2017-04-27 | $12.80 | $12.95 | $12.74 | $12.95 | $11.21 | 93,293 |
| 2017-04-26 | $13.00 | $13.00 | $12.83 | $12.92 | $11.18 | 3,176 |
| 2017-04-25 | $13.00 | $13.18 | $13.00 | $13.06 | $11.30 | 3,090 |
| 2017-04-24 | $13.01 | $13.03 | $12.90 | $12.95 | $11.21 | 1,102 |
| 2017-04-21 | $12.40 | $12.55 | $12.40 | $12.55 | $10.86 | 4,894 |
| 2017-04-20 | $12.60 | $12.60 | $12.60 | $12.60 | $10.91 | 519 |
| 2017-04-19 | $12.67 | $12.67 | $12.67 | $12.67 | $10.97 | 847 |
| 2017-04-18 | $12.05 | $12.10 | $11.90 | $12.10 | $10.47 | 1,652 |
| 2017-04-17 | $12.35 | $12.35 | $12.35 | $12.35 | $10.69 | 1,306 |
| 2017-04-13 | $12.22 | $12.22 | $12.22 | $12.22 | $10.58 | 766 |
| 2017-04-12 | $11.74 | $11.74 | $11.74 | $11.74 | $10.16 | 41 |
| 2017-04-11 | $11.85 | $11.85 | $11.74 | $11.74 | $10.16 | 529 |
| 2017-04-10 | $11.86 | $11.86 | $11.86 | $11.86 | $10.27 | 175 |
| 2017-04-07 | $11.90 | $12.03 | $11.90 | $12.03 | $10.41 | 2,414 |
| 2017-04-06 | $11.89 | $11.89 | $11.85 | $11.85 | $10.26 | 2,591 |
| 2017-04-05 | $11.83 | $11.83 | $11.75 | $11.75 | $10.17 | 2,433 |
| 2017-04-04 | $11.98 | $11.98 | $11.98 | $11.98 | $10.37 | 375 |
| 2017-04-03 | $11.81 | $11.81 | $11.81 | $11.81 | $10.22 | 0 |
| 2017-03-31 | $11.81 | $11.81 | $11.81 | $11.81 | $10.22 | 0 |
| 2017-03-30 | $11.75 | $11.81 | $11.75 | $11.81 | $10.22 | 1,500 |
| 2017-03-29 | $11.70 | $11.82 | $11.70 | $11.82 | $10.23 | 5,200 |
| 2017-03-28 | $11.75 | $11.75 | $11.67 | $11.68 | $10.11 | 2,000 |
| 2017-03-27 | $11.78 | $11.78 | $11.78 | $11.78 | $10.20 | 300 |
| 2017-03-24 | $11.74 | $11.74 | $11.74 | $11.74 | $10.16 | 800 |
| 2017-03-23 | $11.65 | $11.74 | $11.60 | $11.74 | $10.17 | 4,200 |
| 2017-03-22 | $11.48 | $11.62 | $11.48 | $11.62 | $10.06 | 1,200 |
| 2017-03-21 | $11.55 | $11.65 | $11.55 | $11.65 | $10.08 | 700 |
| 2017-03-20 | $11.40 | $11.40 | $11.40 | $11.40 | $9.87 | 0 |
| 2017-03-17 | $11.56 | $11.56 | $11.40 | $11.40 | $9.87 | 500 |
| 2017-03-16 | $11.48 | $11.67 | $11.48 | $11.67 | $10.10 | 800 |
| 2017-03-15 | $11.30 | $11.48 | $11.28 | $11.48 | $9.94 | 800 |
| 2017-03-14 | $11.23 | $11.23 | $11.23 | $11.23 | $9.72 | 0 |
| 2017-03-13 | $11.24 | $11.24 | $11.16 | $11.23 | $9.72 | 5,000 |
| 2017-03-10 | $10.96 | $11.24 | $10.96 | $11.24 | $9.73 | 3,500 |
| 2017-03-09 | $10.91 | $10.93 | $10.90 | $10.93 | $9.46 | 8,700 |
| 2017-03-08 | $10.90 | $10.96 | $10.90 | $10.93 | $9.46 | 2,800 |
| 2017-03-07 | $11.00 | $11.00 | $10.95 | $10.95 | $9.48 | 4,300 |
| 2017-03-06 | $11.24 | $11.24 | $11.15 | $11.15 | $9.65 | 700 |
| 2017-03-03 | $11.15 | $11.30 | $11.10 | $11.30 | $9.78 | 1,200 |
| 2017-03-02 | $11.15 | $11.19 | $11.15 | $11.18 | $9.67 | 1,500 |
| 2017-03-01 | $11.22 | $11.38 | $11.19 | $11.20 | $9.69 | 1,700 |
| 2017-02-28 | $11.39 | $11.39 | $11.25 | $11.32 | $9.80 | 2,400 |
| 2017-02-27 | $11.35 | $11.35 | $11.18 | $11.18 | $9.68 | 1,800 |
| 2017-02-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.65 | 200 |
| 2017-02-23 | $11.17 | $11.18 | $11.17 | $11.18 | $9.68 | 900 |
| 2017-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.52 | 400 |
| 2017-02-21 | $10.95 | $10.95 | $10.95 | $10.95 | $9.48 | 300 |
| 2017-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.52 | 0 |
| 2017-02-16 | $11.00 | $11.15 | $11.00 | $11.00 | $9.52 | 1,100 |
| 2017-02-15 | $11.02 | $11.15 | $11.02 | $11.15 | $9.65 | 1,100 |
| 2017-02-14 | $11.04 | $11.13 | $10.95 | $11.13 | $9.63 | 1,900 |
| 2017-02-13 | $10.90 | $11.07 | $10.90 | $11.07 | $9.58 | 1,100 |
| 2017-02-10 | $11.03 | $11.03 | $10.95 | $11.02 | $9.54 | 2,400 |
| 2017-02-09 | $10.93 | $11.09 | $10.85 | $11.09 | $9.59 | 4,600 |
| 2017-02-08 | $10.72 | $10.88 | $10.72 | $10.81 | $9.36 | 3,400 |
| 2017-02-07 | $10.95 | $10.95 | $10.81 | $10.81 | $9.36 | 1,200 |
| 2017-02-06 | $10.80 | $10.89 | $10.70 | $10.89 | $9.43 | 15,100 |
| 2017-02-03 | $10.86 | $10.93 | $10.86 | $10.86 | $9.40 | 3,600 |
| 2017-02-02 | $10.85 | $10.85 | $10.85 | $10.85 | $9.39 | 1,400 |
| 2017-02-01 | $10.70 | $10.85 | $10.70 | $10.85 | $9.39 | 1,565 |
| 2017-01-31 | $10.94 | $10.95 | $10.85 | $10.85 | $9.39 | 3,956 |
| 2017-01-30 | $10.90 | $11.00 | $10.79 | $10.82 | $9.37 | 24,004 |
| 2017-01-27 | $11.04 | $11.13 | $11.04 | $11.13 | $9.63 | 730 |
| 2017-01-26 | $10.97 | $11.15 | $10.95 | $10.95 | $9.48 | 1,513 |
| 2017-01-25 | $11.11 | $11.11 | $11.11 | $11.11 | $9.62 | 236 |
| 2017-01-24 | $10.70 | $10.70 | $10.65 | $10.65 | $9.22 | 1,005 |
| 2017-01-23 | $10.69 | $10.70 | $10.52 | $10.70 | $9.26 | 2,303 |
| 2017-01-20 | $10.42 | $10.57 | $10.42 | $10.57 | $9.15 | 1,076 |
| 2017-01-19 | $10.60 | $10.60 | $10.32 | $10.55 | $9.13 | 3,642 |
| 2017-01-18 | $10.62 | $10.80 | $10.62 | $10.63 | $9.20 | 2,204 |
| 2017-01-17 | $10.78 | $10.79 | $10.70 | $10.77 | $9.32 | 12,184 |
| 2017-01-13 | $10.69 | $10.70 | $10.57 | $10.57 | $9.15 | 2,280 |
| 2017-01-12 | $10.50 | $10.58 | $10.50 | $10.51 | $9.10 | 3,484 |
| 2017-01-11 | $10.45 | $10.58 | $10.45 | $10.50 | $9.09 | 2,213 |
| 2017-01-10 | $10.32 | $10.32 | $10.32 | $10.32 | $8.93 | 404 |
| 2017-01-09 | $10.20 | $10.37 | $10.20 | $10.20 | $8.83 | 1,229 |
| 2017-01-06 | $10.17 | $10.30 | $10.15 | $10.15 | $8.79 | 4,254 |
| 2017-01-05 | $10.16 | $10.16 | $10.16 | $10.16 | $8.79 | 854 |
| 2017-01-04 | $10.09 | $10.09 | $10.00 | $10.00 | $8.66 | 1,536 |
| 2017-01-03 | $10.15 | $10.16 | $10.15 | $10.16 | $8.79 | 2,717 |
| 2016-12-30 | $9.85 | $9.87 | $9.85 | $9.85 | $8.53 | 669 |
| 2016-12-29 | $9.75 | $9.91 | $9.70 | $9.75 | $8.44 | 6,006 |
| 2016-12-28 | $9.69 | $9.69 | $9.65 | $9.65 | $8.35 | 1,523 |
| 2016-12-27 | $9.90 | $9.90 | $9.82 | $9.83 | $8.51 | 3,433 |
| 2016-12-23 | $9.72 | $9.77 | $9.65 | $9.65 | $8.35 | 2,798 |
| 2016-12-22 | $9.77 | $9.77 | $9.77 | $9.77 | $8.46 | 585 |
| 2016-12-21 | $9.67 | $9.84 | $9.67 | $9.84 | $8.51 | 2,342 |
| 2016-12-20 | $9.65 | $9.79 | $9.65 | $9.79 | $8.47 | 1,232 |
| 2016-12-19 | $9.84 | $9.86 | $9.75 | $9.75 | $8.44 | 1,763 |
| 2016-12-16 | $9.75 | $9.91 | $9.75 | $9.75 | $8.44 | 2,102 |
| 2016-12-15 | $9.72 | $9.73 | $9.72 | $9.73 | $8.42 | 9,946 |
| 2016-12-14 | $10.07 | $10.08 | $9.83 | $9.83 | $8.51 | 4,901 |
| 2016-12-13 | $10.26 | $10.26 | $10.15 | $10.15 | $8.79 | 1,418 |
| 2016-12-12 | $10.09 | $10.23 | $10.05 | $10.14 | $8.78 | 3,303 |
| 2016-12-09 | $10.07 | $10.24 | $10.05 | $10.05 | $8.70 | 3,736 |
| 2016-12-08 | $10.16 | $10.38 | $10.09 | $10.38 | $8.98 | 1,728 |
| 2016-12-07 | $10.45 | $10.65 | $10.45 | $10.45 | $9.05 | 1,767 |
| 2016-12-06 | $10.33 | $10.33 | $10.33 | $10.33 | $8.94 | 191 |
| 2016-12-05 | $10.33 | $10.33 | $10.31 | $10.33 | $8.94 | 1,937 |
| 2016-12-02 | $10.30 | $10.30 | $10.23 | $10.23 | $8.85 | 2,987 |
| 2016-12-01 | $10.45 | $10.50 | $10.45 | $10.50 | $9.09 | 1,230 |
| 2016-11-30 | $10.52 | $10.60 | $10.44 | $10.44 | $9.04 | 6,054 |
| 2016-11-29 | $10.60 | $10.65 | $10.46 | $10.46 | $9.05 | 1,578 |
| 2016-11-28 | $10.46 | $10.46 | $10.45 | $10.45 | $9.05 | 1,106 |
| 2016-11-25 | $10.50 | $10.68 | $10.50 | $10.68 | $9.24 | 916 |
| 2016-11-22 | $10.02 | $10.15 | $10.00 | $10.11 | $8.75 | 3,741 |
| 2016-11-21 | $10.12 | $10.12 | $10.12 | $10.12 | $8.76 | 1,685 |
| 2016-11-17 | $10.07 | $10.07 | $10.07 | $10.07 | $8.72 | 493 |
| 2016-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $8.66 | 0 |
| 2016-11-11 | $10.35 | $10.35 | $10.10 | $10.10 | $8.74 | 2,499 |
| 2016-11-10 | $10.85 | $10.85 | $10.61 | $10.69 | $9.25 | 1,480 |
| 2016-11-09 | $10.86 | $11.00 | $10.86 | $11.00 | $9.52 | 861 |
| 2016-11-08 | $11.26 | $11.26 | $11.26 | $11.26 | $9.75 | 3,184 |
| 2016-11-07 | $11.15 | $11.16 | $11.10 | $11.12 | $9.63 | 1,506 |
| 2016-11-04 | $11.02 | $11.20 | $11.02 | $11.20 | $9.69 | 1,726 |
| 2016-11-03 | $11.25 | $11.27 | $11.10 | $11.10 | $9.61 | 1,555 |
| 2016-11-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.78 | 239 |
| 2016-11-01 | $11.55 | $11.69 | $11.50 | $11.69 | $10.12 | 1,407 |
| 2016-10-31 | $11.50 | $11.50 | $11.50 | $11.50 | $9.95 | 347 |
| 2016-10-28 | $11.69 | $11.69 | $11.50 | $11.50 | $9.95 | 1,642 |
| 2016-10-27 | $11.55 | $11.55 | $11.44 | $11.45 | $9.91 | 2,110 |
| 2016-10-26 | $11.65 | $11.77 | $11.65 | $11.77 | $10.19 | 1,285 |
| 2016-10-25 | $11.88 | $11.88 | $11.88 | $11.88 | $10.28 | 250 |
| 2016-10-24 | $11.77 | $11.86 | $11.70 | $11.70 | $10.13 | 5,497 |
| 2016-10-21 | $11.75 | $11.85 | $11.63 | $11.70 | $10.13 | 4,619 |
| 2016-10-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.21 | 738 |
| 2016-10-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.30 | 174 |
| 2016-10-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.56 | 224 |
| 2016-10-17 | $11.70 | $11.70 | $11.70 | $11.70 | $10.13 | 0 |
| 2016-10-14 | $11.50 | $11.70 | $11.50 | $11.70 | $10.13 | 385 |
| 2016-10-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.87 | 228 |
| 2016-10-12 | $11.05 | $11.13 | $10.95 | $11.13 | $9.63 | 863 |
| 2016-10-11 | $11.00 | $11.09 | $10.95 | $11.09 | $9.60 | 1,827 |
| 2016-10-10 | $11.89 | $11.89 | $11.89 | $11.89 | $10.29 | 40 |
| 2016-10-07 | $11.89 | $11.89 | $11.89 | $11.89 | $10.29 | 79 |
| 2016-10-06 | $11.89 | $11.89 | $11.89 | $11.89 | $10.29 | 578 |
| 2016-10-05 | $11.75 | $11.93 | $11.75 | $11.93 | $10.33 | 1,133 |
| 2016-10-04 | $12.05 | $12.05 | $11.99 | $11.99 | $10.38 | 462 |
| 2016-10-03 | $11.70 | $11.92 | $11.70 | $11.92 | $10.32 | 4,579 |
| 2016-09-30 | $11.70 | $11.70 | $11.60 | $11.60 | $10.04 | 517 |
| 2016-09-29 | $11.43 | $11.43 | $11.43 | $11.43 | $9.89 | 771 |
| 2016-09-28 | $11.60 | $11.79 | $11.60 | $11.60 | $10.04 | 2,268 |
| 2016-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $9.87 | 204 |
| 2016-09-26 | $11.55 | $11.71 | $11.55 | $11.71 | $10.14 | 795 |
| 2016-09-23 | $11.78 | $11.82 | $11.65 | $11.82 | $10.23 | 965 |
| 2016-09-22 | $11.63 | $11.84 | $11.63 | $11.84 | $10.25 | 1,190 |
| 2016-09-21 | $11.19 | $11.28 | $11.19 | $11.28 | $9.76 | 574 |
| 2016-09-20 | $11.36 | $11.36 | $11.36 | $11.36 | $9.83 | 0 |
| 2016-09-19 | $11.34 | $11.36 | $11.30 | $11.36 | $9.83 | 758 |
| 2016-09-16 | $11.05 | $11.18 | $11.05 | $11.18 | $9.68 | 1,214 |
| 2016-09-15 | $11.25 | $11.37 | $11.25 | $11.37 | $9.84 | 1,056 |
| 2016-09-14 | $11.20 | $11.37 | $11.20 | $11.37 | $9.84 | 659 |
| 2016-09-13 | $11.09 | $11.10 | $11.04 | $11.09 | $9.60 | 1,966 |
| 2016-09-12 | $11.20 | $11.35 | $11.18 | $11.35 | $9.82 | 1,787 |
| 2016-09-09 | $11.38 | $11.38 | $11.22 | $11.35 | $9.82 | 1,899 |
| 2016-09-08 | $11.43 | $11.49 | $11.35 | $11.35 | $9.82 | 944 |
| 2016-09-07 | $11.40 | $11.54 | $11.40 | $11.54 | $9.99 | 737 |
| 2016-09-06 | $11.25 | $11.35 | $11.25 | $11.35 | $9.82 | 503 |
| 2016-09-02 | $11.25 | $11.40 | $11.20 | $11.20 | $9.69 | 1,689 |
| 2016-09-01 | $11.08 | $11.18 | $11.04 | $11.04 | $9.56 | 3,617 |
| 2016-08-31 | $10.95 | $10.95 | $10.95 | $10.95 | $9.48 | 387 |
| 2016-08-30 | $10.95 | $10.97 | $10.80 | $10.80 | $9.35 | 378 |
| 2016-08-29 | $10.75 | $10.93 | $10.75 | $10.93 | $9.46 | 416 |
| 2016-08-26 | $10.66 | $10.80 | $10.66 | $10.80 | $9.34 | 1,125 |
| 2016-08-25 | $10.75 | $10.93 | $10.75 | $10.80 | $9.35 | 8,290 |
| 2016-08-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.52 | 600 |
| 2016-08-23 | $11.10 | $11.12 | $11.10 | $11.12 | $9.63 | 1,467 |
| 2016-08-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.39 | 325 |
| 2016-08-19 | $11.02 | $11.02 | $11.02 | $11.02 | $9.54 | 733 |
| 2016-08-18 | $10.97 | $11.13 | $10.97 | $11.13 | $9.63 | 1,330 |
| 2016-08-17 | $11.01 | $11.01 | $11.01 | $11.01 | $9.53 | 939 |
| 2016-08-16 | $11.31 | $11.36 | $11.31 | $11.36 | $9.83 | 867 |
| 2016-08-15 | $11.30 | $11.45 | $11.30 | $11.45 | $9.91 | 1,251 |
| 2016-08-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.87 | 620 |
| 2016-08-11 | $11.54 | $11.54 | $11.54 | $11.54 | $9.98 | 79 |
| 2016-08-10 | $11.35 | $11.54 | $11.35 | $11.54 | $9.98 | 7,123 |
| 2016-08-09 | $11.52 | $11.58 | $11.42 | $11.58 | $10.02 | 3,164 |
| 2016-08-08 | $11.25 | $11.45 | $11.25 | $11.45 | $9.91 | 1,184 |
| 2016-08-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.78 | 298 |
| 2016-08-04 | $11.06 | $11.06 | $11.06 | $11.06 | $9.57 | 91 |
| 2016-08-03 | $11.00 | $11.06 | $11.00 | $11.06 | $9.57 | 1,534 |
| 2016-08-02 | $11.15 | $11.15 | $11.15 | $11.15 | $9.65 | 555 |
| 2016-08-01 | $11.43 | $11.43 | $11.43 | $11.43 | $9.89 | 734 |
| 2016-07-29 | $11.20 | $11.20 | $11.20 | $11.20 | $9.69 | 267 |
| 2016-07-28 | $11.25 | $11.30 | $11.10 | $11.30 | $9.78 | 1,444 |
| 2016-07-27 | $11.20 | $11.30 | $11.10 | $11.30 | $9.78 | 6,750 |
| 2016-07-26 | $11.10 | $11.13 | $11.05 | $11.10 | $9.61 | 1,306 |
| 2016-07-25 | $11.35 | $11.35 | $11.22 | $11.22 | $9.71 | 2,223 |
| 2016-07-22 | $11.05 | $11.20 | $11.05 | $11.20 | $9.69 | 1,699 |
| 2016-07-21 | $10.90 | $10.95 | $10.90 | $10.95 | $9.48 | 443 |
| 2016-07-20 | $10.95 | $11.04 | $10.85 | $10.85 | $9.39 | 1,192 |
| 2016-07-19 | $10.83 | $10.91 | $10.75 | $10.75 | $9.30 | 1,470 |
| 2016-07-18 | $10.92 | $10.93 | $10.85 | $10.85 | $9.39 | 3,142 |
| 2016-07-15 | $10.90 | $11.01 | $10.90 | $11.01 | $9.53 | 3,993 |
| 2016-07-14 | $10.91 | $11.09 | $10.91 | $11.08 | $9.59 | 2,682 |
| 2016-07-13 | $10.90 | $10.97 | $10.90 | $10.97 | $9.50 | 635 |
| 2016-07-12 | $11.07 | $11.07 | $10.95 | $10.95 | $9.48 | 1,938 |
| 2016-07-11 | $10.77 | $11.00 | $10.77 | $10.86 | $9.40 | 3,432 |
| 2016-07-08 | $10.66 | $10.77 | $10.66 | $10.77 | $9.32 | 1,765 |
| 2016-07-07 | $10.39 | $10.52 | $10.39 | $10.52 | $9.11 | 2,755 |
| 2016-07-06 | $10.27 | $10.37 | $10.10 | $10.37 | $8.98 | 2,705 |
| 2016-07-05 | $10.60 | $10.60 | $10.45 | $10.45 | $9.05 | 1,096 |
| 2016-07-01 | $10.65 | $10.65 | $10.55 | $10.60 | $9.18 | 1,294 |
| 2016-06-30 | $10.05 | $10.08 | $10.05 | $10.08 | $8.73 | 2,352 |
| 2016-06-29 | $9.70 | $9.86 | $9.70 | $9.86 | $8.53 | 938 |
| 2016-06-28 | $9.29 | $9.30 | $9.20 | $9.30 | $8.05 | 3,404 |
| 2016-06-27 | $8.85 | $8.85 | $8.70 | $8.70 | $7.53 | 1,054 |
| 2016-06-24 | $9.19 | $9.35 | $9.10 | $9.10 | $7.88 | 2,974 |
| 2016-06-23 | $9.94 | $9.94 | $9.91 | $9.91 | $8.58 | 2,092 |
| 2016-06-22 | $9.88 | $9.88 | $9.87 | $9.87 | $8.54 | 1,152 |
| 2016-06-21 | $9.53 | $9.67 | $9.53 | $9.67 | $8.37 | 784 |
| 2016-06-20 | $9.48 | $9.61 | $9.45 | $9.45 | $7.98 | 2,002 |
| 2016-06-17 | $9.00 | $9.10 | $8.90 | $9.10 | $7.69 | 3,024 |
| 2016-06-16 | $8.80 | $9.00 | $8.80 | $9.00 | $7.60 | 2,980 |
| 2016-06-15 | $9.23 | $9.23 | $9.07 | $9.20 | $7.77 | 6,187 |
| 2016-06-14 | $9.08 | $9.08 | $9.08 | $9.08 | $7.67 | 897 |
| 2016-06-13 | $9.45 | $9.45 | $9.29 | $9.29 | $7.85 | 640 |
| 2016-06-10 | $9.43 | $9.62 | $9.43 | $9.62 | $8.13 | 1,714 |
| 2016-06-09 | $9.82 | $9.83 | $9.82 | $9.83 | $8.30 | 1,830 |
| 2016-06-08 | $9.62 | $9.76 | $9.61 | $9.76 | $8.24 | 4,538 |
| 2016-06-07 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 123 |
| 2016-06-06 | $9.40 | $9.57 | $9.40 | $9.57 | $8.08 | 1,299 |
| 2016-06-03 | $9.31 | $9.43 | $9.28 | $9.43 | $7.96 | 3,729 |
| 2016-06-02 | $9.31 | $9.33 | $9.31 | $9.33 | $7.88 | 742 |
| 2016-06-01 | $9.29 | $9.30 | $9.16 | $9.30 | $7.85 | 2,751 |
| 2016-05-31 | $9.24 | $9.24 | $9.18 | $9.18 | $7.75 | 423 |
| 2016-05-27 | $9.21 | $9.28 | $9.21 | $9.28 | $7.84 | 3,180 |
| 2016-05-26 | $9.31 | $9.37 | $9.24 | $9.37 | $7.91 | 2,179 |
| 2016-05-25 | $9.25 | $9.25 | $9.25 | $9.25 | $7.81 | 0 |
| 2016-05-24 | $9.32 | $9.32 | $9.25 | $9.25 | $7.81 | 3,281 |
| 2016-05-23 | $9.32 | $9.35 | $9.21 | $9.28 | $7.84 | 4,923 |
| 2016-05-20 | $9.20 | $9.20 | $9.20 | $9.20 | $7.77 | 799 |
| 2016-05-19 | $9.20 | $9.23 | $9.07 | $9.23 | $7.80 | 1,802 |
| 2016-05-18 | $9.31 | $9.50 | $9.31 | $9.50 | $8.02 | 898 |
| 2016-05-17 | $9.49 | $9.49 | $9.48 | $9.48 | $8.00 | 8,598 |
| 2016-05-16 | $9.21 | $9.41 | $9.21 | $9.41 | $7.95 | 2,379 |
| 2016-05-13 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 487 |
| 2016-05-12 | $9.37 | $9.46 | $9.37 | $9.46 | $7.99 | 2,295 |
| 2016-05-11 | $9.68 | $9.83 | $9.68 | $9.83 | $8.30 | 3,795 |
| 2016-05-10 | $9.84 | $9.84 | $9.84 | $9.84 | $8.31 | 1,037 |
| 2016-05-09 | $9.73 | $9.73 | $9.55 | $9.55 | $8.07 | 2,142 |
| 2016-05-06 | $9.75 | $9.76 | $9.75 | $9.76 | $7.86 | 1,422 |
| 2016-05-05 | $9.76 | $9.79 | $9.70 | $9.79 | $7.88 | 1,880 |
| 2016-05-04 | $9.79 | $9.80 | $9.77 | $9.80 | $7.89 | 1,741 |
| 2016-05-03 | $10.00 | $10.00 | $9.79 | $9.95 | $8.01 | 3,754 |
| 2016-05-02 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 412 |
| 2016-04-29 | $9.92 | $9.92 | $9.86 | $9.86 | $7.94 | 3,436 |
| 2016-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 769 |
| 2016-04-22 | $10.23 | $10.27 | $10.17 | $10.17 | $8.19 | 2,952 |
| 2016-04-21 | $10.40 | $10.41 | $10.40 | $10.41 | $8.38 | 1,738 |
| 2016-04-20 | $10.66 | $10.68 | $10.60 | $10.60 | $8.53 | 4,034 |
| 2016-04-19 | $10.66 | $10.75 | $10.66 | $10.75 | $8.65 | 1,361 |
| 2016-04-18 | $10.51 | $10.51 | $10.50 | $10.50 | $8.45 | 1,998 |
| 2016-04-15 | $10.33 | $10.39 | $10.33 | $10.38 | $8.35 | 1,745 |
| 2016-04-14 | $9.74 | $9.98 | $9.64 | $9.98 | $8.03 | 4,248 |
| 2016-04-13 | $10.00 | $10.04 | $10.00 | $10.04 | $8.08 | 4,938 |
| 2016-04-12 | $9.70 | $9.84 | $9.70 | $9.84 | $7.92 | 4,259 |
| 2016-04-11 | $9.72 | $9.72 | $9.72 | $9.72 | $7.82 | 1,117 |
| 2016-04-08 | $9.62 | $9.65 | $9.62 | $9.65 | $7.77 | 1,160 |
| 2016-04-07 | $9.40 | $9.40 | $9.30 | $9.30 | $7.48 | 1,237 |
| 2016-04-06 | $9.28 | $9.65 | $9.28 | $9.65 | $7.77 | 3,006 |
| 2016-04-05 | $9.59 | $9.59 | $9.58 | $9.58 | $7.71 | 4,208 |
| 2016-04-04 | $9.73 | $9.73 | $9.73 | $9.73 | $7.83 | 870 |
| 2016-04-01 | $9.55 | $9.60 | $9.55 | $9.60 | $7.73 | 4,036 |
| 2016-03-31 | $9.78 | $9.78 | $9.62 | $9.62 | $7.74 | 752 |
| 2016-03-30 | $9.80 | $9.81 | $9.80 | $9.81 | $7.90 | 2,171 |
| 2016-03-29 | $9.47 | $9.60 | $9.47 | $9.60 | $7.73 | 492 |
| 2016-03-28 | $9.35 | $9.35 | $9.35 | $9.35 | $7.53 | 1,096 |
| 2016-03-24 | $9.07 | $9.21 | $9.04 | $9.04 | $7.28 | 42,184 |
| 2016-03-23 | $9.32 | $9.42 | $9.21 | $9.42 | $7.58 | 14,570 |
| 2016-03-22 | $9.54 | $9.63 | $9.45 | $9.46 | $7.61 | 5,214 |
| 2016-03-21 | $9.59 | $9.59 | $9.59 | $9.59 | $7.72 | 657 |
| 2016-03-18 | $9.65 | $9.66 | $9.61 | $9.61 | $7.73 | 8,707 |
| 2016-03-17 | $9.81 | $9.81 | $9.81 | $9.81 | $7.90 | 1,594 |
| 2016-03-16 | $9.73 | $9.76 | $9.20 | $9.76 | $7.86 | 4,666 |
| 2016-03-15 | $9.18 | $9.42 | $9.18 | $9.42 | $7.58 | 1,976 |
| 2016-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $7.81 | 602 |
| 2016-03-11 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 1,294 |
| 2016-03-10 | $9.38 | $9.38 | $9.37 | $9.37 | $7.54 | 3,581 |
| 2016-03-09 | $9.23 | $9.39 | $9.23 | $9.39 | $7.56 | 921 |
| 2016-03-08 | $9.48 | $9.48 | $9.48 | $9.48 | $7.63 | 581 |
| 2016-03-07 | $9.64 | $9.93 | $9.64 | $9.93 | $7.99 | 634 |
| 2016-03-04 | $9.95 | $9.95 | $9.88 | $9.88 | $7.95 | 774 |
| 2016-03-03 | $9.33 | $9.51 | $9.33 | $9.51 | $7.65 | 938 |
| 2016-03-02 | $8.95 | $8.95 | $8.95 | $8.95 | $7.20 | 463 |
| 2016-03-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.08 | 502 |
| 2016-02-29 | $8.93 | $8.93 | $8.66 | $8.66 | $6.97 | 5,172 |
| 2016-02-26 | $8.84 | $8.85 | $8.81 | $8.84 | $7.11 | 7,949 |
| 2016-02-25 | $8.59 | $8.60 | $8.44 | $8.58 | $6.91 | 32,491 |
| 2016-02-24 | $8.30 | $8.42 | $8.13 | $8.41 | $6.77 | 6,659 |
| 2016-02-23 | $8.72 | $8.72 | $8.36 | $8.36 | $6.73 | 3,718 |
| 2016-02-22 | $8.78 | $8.78 | $8.76 | $8.78 | $7.07 | 16,434 |
| 2016-02-19 | $8.52 | $8.59 | $8.52 | $8.55 | $6.88 | 5,240 |
| 2016-02-18 | $8.63 | $8.79 | $8.63 | $8.79 | $7.07 | 5,788 |
| 2016-02-17 | $8.42 | $8.71 | $8.42 | $8.71 | $7.01 | 2,606 |
| 2016-02-16 | $8.00 | $8.35 | $8.00 | $8.35 | $6.72 | 2,260 |
| 2016-02-12 | $7.89 | $7.95 | $7.80 | $7.95 | $6.40 | 5,432 |
| 2016-02-11 | $8.14 | $8.22 | $7.89 | $8.22 | $6.62 | 1,893 |
| 2016-02-10 | $8.90 | $8.90 | $8.85 | $8.89 | $7.16 | 2,562 |
| 2016-02-09 | $8.67 | $8.73 | $8.61 | $8.61 | $6.93 | 3,327 |
| 2016-02-08 | $9.26 | $9.26 | $9.05 | $9.09 | $7.32 | 1,994 |
| 2016-02-05 | $9.74 | $9.74 | $9.74 | $9.74 | $7.84 | 700 |
| 2016-02-04 | $9.37 | $9.53 | $9.20 | $9.53 | $7.67 | 2,998 |
| 2016-02-03 | $8.80 | $8.99 | $8.73 | $8.99 | $7.24 | 4,130 |
| 2016-02-02 | $8.75 | $8.96 | $8.75 | $8.96 | $7.21 | 2,174 |
| 2016-02-01 | $9.38 | $9.38 | $9.36 | $9.37 | $7.54 | 1,387 |
| 2016-01-29 | $9.52 | $9.53 | $9.52 | $9.53 | $7.67 | 1,944 |
| 2016-01-28 | $9.30 | $9.53 | $9.30 | $9.53 | $7.67 | 2,723 |
| 2016-01-27 | $9.52 | $9.53 | $9.30 | $9.30 | $7.49 | 3,740 |
| 2016-01-26 | $9.03 | $9.28 | $9.03 | $9.28 | $7.47 | 2,089 |
| 2016-01-25 | $8.89 | $8.89 | $8.89 | $8.89 | $7.16 | 2,543 |
| 2016-01-22 | $9.07 | $9.10 | $8.89 | $8.90 | $7.16 | 8,568 |
| 2016-01-21 | $8.51 | $8.58 | $8.34 | $8.34 | $6.71 | 5,666 |
| 2016-01-20 | $8.51 | $8.59 | $8.36 | $8.59 | $6.91 | 4,534 |
| 2016-01-19 | $8.99 | $9.00 | $8.76 | $9.00 | $7.24 | 10,474 |
| 2016-01-15 | $8.66 | $8.72 | $8.66 | $8.71 | $7.01 | 1,913 |
| 2016-01-14 | $8.87 | $9.00 | $8.55 | $8.88 | $7.15 | 5,687 |
| 2016-01-13 | $8.76 | $9.02 | $8.76 | $9.02 | $7.26 | 3,036 |
| 2016-01-12 | $8.16 | $8.32 | $8.16 | $8.16 | $6.57 | 1,801 |
| 2016-01-11 | $8.30 | $8.30 | $8.15 | $8.26 | $6.65 | 2,689 |
| 2016-01-08 | $8.38 | $8.38 | $8.35 | $8.36 | $6.73 | 1,677 |
| 2016-01-07 | $8.65 | $8.65 | $8.65 | $8.65 | $6.96 | 683 |
| 2016-01-06 | $8.78 | $8.84 | $8.65 | $8.84 | $7.11 | 1,838 |
| 2016-01-05 | $8.93 | $9.00 | $8.83 | $8.95 | $7.20 | 6,141 |
| 2016-01-04 | $9.28 | $9.28 | $9.08 | $9.24 | $7.44 | 20,866 |
| 2015-12-31 | $9.72 | $9.72 | $9.72 | $9.72 | $7.82 | 590 |
| 2015-12-30 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 4,185 |
| 2015-12-29 | $9.62 | $9.79 | $9.44 | $9.79 | $7.88 | 4,151 |
| 2015-12-28 | $9.50 | $9.65 | $9.27 | $9.27 | $7.46 | 4,521 |
| 2015-12-24 | $9.81 | $9.87 | $9.76 | $9.87 | $7.94 | 4,523 |
| 2015-12-23 | $9.79 | $9.79 | $9.77 | $9.77 | $7.86 | 7,263 |
| 2015-12-22 | $9.11 | $9.38 | $9.07 | $9.14 | $7.36 | 4,085 |
| 2015-12-21 | $9.29 | $9.29 | $8.97 | $9.10 | $7.32 | 4,480 |
| 2015-12-18 | $9.25 | $9.25 | $9.20 | $9.25 | $7.44 | 2,175 |
| 2015-12-17 | $9.30 | $9.43 | $9.25 | $9.25 | $7.44 | 2,091 |
| 2015-12-16 | $9.36 | $9.36 | $9.31 | $9.31 | $7.49 | 2,227 |
| 2015-12-15 | $9.36 | $9.36 | $9.08 | $9.36 | $7.53 | 3,617 |
| 2015-12-14 | $9.10 | $9.32 | $9.08 | $9.08 | $7.31 | 4,561 |
| 2015-12-11 | $9.29 | $9.34 | $9.29 | $9.33 | $7.51 | 11,551 |
| 2015-12-10 | $9.49 | $9.49 | $9.49 | $9.49 | $7.64 | 1,065 |
| 2015-12-09 | $9.64 | $9.69 | $9.31 | $9.69 | $7.80 | 73,843 |
| 2015-12-07 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 40 |
| 2015-12-04 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 4,110 |
| 2015-12-03 | $10.05 | $10.09 | $10.05 | $10.09 | $8.12 | 3,861 |
| 2015-12-02 | $9.95 | $9.95 | $9.92 | $9.92 | $7.98 | 4,294 |
| 2015-12-01 | $10.64 | $10.64 | $10.28 | $10.28 | $8.27 | 800 |
| 2015-11-30 | $10.22 | $10.22 | $10.22 | $10.22 | $8.23 | 5,331 |
| 2015-11-27 | $10.49 | $10.52 | $10.49 | $10.52 | $8.47 | 2,486 |
| 2015-11-24 | $9.97 | $9.97 | $9.97 | $9.97 | $8.02 | 197 |
| 2015-11-23 | $10.08 | $10.42 | $10.08 | $10.20 | $8.21 | 2,538 |
| 2015-11-20 | $10.51 | $10.51 | $10.10 | $10.10 | $8.13 | 45,224 |
| 2015-11-19 | $9.85 | $9.85 | $9.79 | $9.85 | $7.93 | 5,964 |
| 2015-11-18 | $9.35 | $9.49 | $9.35 | $9.49 | $7.64 | 425 |
| 2015-11-17 | $9.05 | $9.41 | $9.05 | $9.41 | $7.57 | 4,483 |
| 2015-11-16 | $9.01 | $9.01 | $9.01 | $9.01 | $7.25 | 491 |
| 2015-11-13 | $9.00 | $9.00 | $8.74 | $8.74 | $7.03 | 2,948 |
| 2015-11-12 | $9.03 | $9.43 | $9.03 | $9.43 | $7.59 | 1,767 |
| 2015-11-11 | $9.05 | $9.05 | $8.72 | $8.72 | $7.02 | 0 |
| 2015-11-10 | $9.05 | $9.05 | $8.72 | $8.72 | $7.02 | 1,805 |
| 2015-11-09 | $9.35 | $9.35 | $8.97 | $8.97 | $7.22 | 1,086 |
| 2015-11-06 | $9.45 | $9.45 | $9.05 | $9.30 | $7.49 | 2,421 |
| 2015-11-05 | $9.41 | $9.59 | $9.41 | $9.59 | $7.72 | 581 |
| 2015-11-04 | $9.61 | $9.83 | $9.38 | $9.80 | $7.89 | 4,241 |
| 2015-11-03 | $9.40 | $9.46 | $9.30 | $9.45 | $7.61 | 8,061 |
| 2015-11-02 | $9.25 | $9.49 | $9.15 | $9.47 | $7.62 | 6,589 |
| 2015-10-30 | $9.42 | $9.42 | $9.08 | $9.34 | $7.52 | 5,386 |
| 2015-10-29 | $9.13 | $9.20 | $9.10 | $9.13 | $7.35 | 7,264 |
| 2015-10-28 | $9.49 | $9.49 | $9.49 | $9.49 | $7.64 | 121 |
| 2015-10-27 | $9.23 | $9.53 | $9.20 | $9.53 | $7.67 | 2,373 |
| 2015-10-26 | $9.81 | $9.81 | $9.38 | $9.38 | $7.55 | 3,343 |
| 2015-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 690 |
| 2015-10-22 | $9.20 | $9.53 | $9.20 | $9.25 | $7.44 | 4,343 |
| 2015-10-21 | $9.13 | $9.47 | $9.13 | $9.47 | $7.62 | 2,449 |
| 2015-10-20 | $9.25 | $9.25 | $9.25 | $9.25 | $7.44 | 1,897 |
| 2015-10-19 | $9.02 | $9.33 | $9.00 | $9.00 | $7.24 | 3,510 |
| 2015-10-16 | $9.48 | $9.48 | $9.18 | $9.18 | $7.39 | 2,106 |
| 2015-10-15 | $9.25 | $9.40 | $9.25 | $9.40 | $7.57 | 2,047 |
| 2015-10-14 | $9.41 | $9.41 | $9.41 | $9.41 | $7.57 | 252 |
| 2015-10-13 | $9.30 | $9.52 | $9.08 | $9.13 | $7.35 | 9,466 |
| 2015-10-12 | $9.93 | $9.93 | $9.58 | $9.91 | $7.98 | 0 |
| 2015-10-09 | $9.93 | $9.93 | $9.58 | $9.91 | $7.98 | 5,438 |
| 2015-10-08 | $9.72 | $9.72 | $9.69 | $9.69 | $7.80 | 1,300 |
| 2015-10-07 | $9.46 | $9.46 | $9.44 | $9.44 | $7.60 | 0 |
| 2015-10-06 | $9.46 | $9.46 | $9.44 | $9.44 | $7.60 | 561 |
| 2015-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $7.50 | 556 |
| 2015-10-02 | $8.65 | $8.65 | $8.61 | $8.61 | $6.93 | 1,990 |
| 2015-10-01 | $8.73 | $8.73 | $8.69 | $8.69 | $6.99 | 857 |
| 2015-09-30 | $8.35 | $8.35 | $8.35 | $8.35 | $6.72 | 303 |
| 2015-09-29 | $8.01 | $8.01 | $8.01 | $8.01 | $6.45 | 0 |
| 2015-09-28 | $8.01 | $8.01 | $8.01 | $8.01 | $6.45 | 324 |
| 2015-09-25 | $8.42 | $8.42 | $8.01 | $8.01 | $6.45 | 1,349 |
| 2015-09-24 | $8.30 | $8.30 | $8.01 | $8.01 | $6.45 | 7,467 |
| 2015-09-23 | $8.64 | $8.64 | $8.64 | $8.64 | $6.95 | 0 |
| 2015-09-22 | $8.64 | $8.64 | $8.64 | $8.64 | $6.95 | 500 |
| 2015-09-21 | $8.65 | $8.65 | $8.61 | $8.61 | $6.93 | 1,390 |
| 2015-09-18 | $9.09 | $9.09 | $9.09 | $9.09 | $7.32 | 266 |
| 2015-09-17 | $9.19 | $9.30 | $9.19 | $9.30 | $7.49 | 0 |
| 2015-09-16 | $9.19 | $9.30 | $9.19 | $9.30 | $7.49 | 2,046 |
| 2015-09-15 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 1,049 |
| 2015-09-14 | $9.17 | $9.17 | $9.17 | $9.17 | $7.38 | 0 |
| 2015-09-11 | $9.17 | $9.17 | $9.17 | $9.17 | $7.38 | 466 |
| 2015-09-08 | $10.31 | $10.31 | $10.20 | $10.20 | $8.21 | 0 |
| 2015-09-04 | $10.31 | $10.31 | $10.20 | $10.20 | $8.21 | 0 |
| 2015-09-03 | $10.31 | $10.31 | $10.20 | $10.20 | $8.21 | 2,566 |
| 2015-09-02 | $10.30 | $10.47 | $10.30 | $10.45 | $8.41 | 8,229 |
Edenred (EDNMY) News Headlines
Recent Edenred (EDNMY) News
Similar Companies to Edenred (EDNMY) 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 | -- | -- | -- |