London Stock Exchange Group (LNSTY) Exchange: PINK
Data as of May 3, 2024
$30.13 ($0.19) 0.63%
London Stock Exchange Group - Daily Information
Click for more stock information on London Stock Exchange Group.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.13 |
| Previous Close | $30.13 |
| High | $30.20 |
| Low | $29.79 |
| Adjusted Open | $30.13 |
| Previous Adjusted Close | $30.13 |
| Adjusted High | $30.20 |
| Adjusted Low | $29.79 |
About London Stock Exchange Group (LNSTY)
London Stock Exchange Group Plc ADR
Invest in London Stock Exchange Group (LNSTY)
Historical Stock Data for London Stock Exchange Group (LNSTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $30.13 | $30.20 | $29.79 | $30.13 | $30.13 | 123,526 |
| 2024-04-04 | $29.93 | $30.40 | $29.93 | $29.94 | $29.94 | 121,115 |
| 2024-04-03 | $29.54 | $30.01 | $29.54 | $29.94 | $29.94 | 121,115 |
| 2024-04-02 | $29.84 | $30.08 | $29.84 | $30.08 | $30.08 | 226,698 |
| 2024-04-01 | $30.39 | $30.51 | $29.10 | $30.33 | $30.33 | 101,164 |
| 2024-03-28 | $30.26 | $30.55 | $30.26 | $30.43 | $30.43 | 117,676 |
| 2024-03-27 | $30.77 | $30.88 | $30.65 | $30.67 | $30.67 | 155,082 |
| 2024-03-26 | $30.31 | $31.00 | $30.31 | $30.99 | $30.99 | 198,691 |
| 2024-03-25 | $30.93 | $30.93 | $30.61 | $30.61 | $30.61 | 147,850 |
| 2024-03-22 | $30.78 | $30.84 | $30.71 | $30.84 | $30.84 | 144,979 |
| 2024-03-21 | $30.50 | $30.82 | $30.44 | $30.61 | $30.61 | 121,633 |
| 2024-03-20 | $30.30 | $30.68 | $29.76 | $30.68 | $30.68 | 545,822 |
| 2024-03-19 | $30.20 | $30.30 | $30.12 | $30.23 | $30.23 | 455,700 |
| 2024-03-18 | $30.19 | $30.26 | $30.05 | $30.24 | $30.24 | 171,659 |
| 2024-03-15 | $30.10 | $30.38 | $30.05 | $30.28 | $30.28 | 277,008 |
| 2024-03-14 | $29.81 | $30.34 | $29.81 | $30.26 | $30.26 | 138,686 |
| 2024-03-13 | $30.34 | $30.54 | $30.23 | $30.23 | $30.23 | 117,732 |
| 2024-03-12 | $30.15 | $30.31 | $30.10 | $30.23 | $30.23 | 117,732 |
| 2024-03-11 | $29.90 | $30.40 | $29.88 | $30.32 | $30.32 | 770,054 |
| 2024-03-08 | $30.11 | $30.20 | $29.90 | $29.99 | $29.99 | 254,027 |
| 2024-03-07 | $29.88 | $30.04 | $29.80 | $29.99 | $29.99 | 189,960 |
| 2024-03-06 | $29.51 | $29.75 | $29.41 | $29.66 | $29.66 | 184,854 |
| 2024-03-05 | $28.87 | $29.15 | $28.27 | $29.10 | $29.10 | 469,927 |
| 2024-03-04 | $28.67 | $29.02 | $28.65 | $28.96 | $28.96 | 539,118 |
| 2024-03-01 | $28.32 | $28.71 | $28.26 | $28.70 | $28.70 | 190,502 |
| 2024-02-29 | $28.07 | $28.25 | $28.01 | $28.09 | $28.09 | 102,361 |
| 2024-02-28 | $28.24 | $28.31 | $28.10 | $28.30 | $28.30 | 88,404 |
| 2024-02-27 | $28.39 | $28.48 | $28.30 | $28.35 | $28.35 | 98,407 |
| 2024-02-26 | $28.23 | $28.34 | $28.14 | $28.25 | $28.25 | 435,003 |
| 2024-02-23 | $28.42 | $28.48 | $28.06 | $28.11 | $28.11 | 466,531 |
| 2024-02-22 | $27.93 | $28.14 | $27.87 | $28.07 | $28.07 | 139,521 |
| 2024-02-21 | $27.85 | $27.86 | $27.66 | $27.78 | $27.78 | 97,192 |
| 2024-02-20 | $28.04 | $28.04 | $27.89 | $27.92 | $27.92 | 98,581 |
| 2024-02-16 | $27.72 | $28.15 | $27.70 | $28.04 | $28.04 | 111,535 |
| 2024-02-15 | $28.05 | $28.11 | $27.96 | $28.04 | $28.04 | 116,682 |
| 2024-02-14 | $27.85 | $27.92 | $27.75 | $27.89 | $27.89 | 150,982 |
| 2024-02-13 | $27.70 | $27.85 | $27.63 | $27.74 | $27.74 | 100,812 |
| 2024-02-12 | $28.00 | $28.15 | $27.92 | $28.09 | $28.09 | 113,485 |
| 2024-02-09 | $27.84 | $28.12 | $27.83 | $28.05 | $28.05 | 101,199 |
| 2024-02-08 | $27.60 | $27.85 | $27.48 | $27.83 | $27.83 | 110,419 |
| 2024-02-07 | $27.89 | $28.04 | $27.87 | $28.04 | $28.04 | 100,864 |
| 2024-02-06 | $27.70 | $27.87 | $27.68 | $27.84 | $27.84 | 126,310 |
| 2024-02-05 | $27.94 | $27.94 | $27.61 | $27.72 | $27.72 | 160,182 |
| 2024-02-02 | $28.11 | $28.24 | $27.97 | $28.13 | $28.13 | 388,967 |
| 2024-02-01 | $28.48 | $28.51 | $28.26 | $28.42 | $28.42 | 187,120 |
| 2024-01-31 | $28.63 | $28.74 | $28.28 | $28.28 | $28.28 | 90,209 |
| 2024-01-30 | $28.58 | $28.71 | $28.51 | $28.71 | $28.71 | 435,350 |
| 2024-01-29 | $28.56 | $28.58 | $28.27 | $28.54 | $28.54 | 124,020 |
| 2024-01-26 | $29.16 | $29.24 | $28.86 | $28.90 | $28.90 | 268,181 |
| 2024-01-25 | $29.32 | $29.32 | $28.94 | $29.11 | $29.11 | 107,781 |
| 2024-01-24 | $29.30 | $29.30 | $28.99 | $29.03 | $29.03 | 311,305 |
| 2024-01-23 | $29.08 | $29.31 | $28.98 | $29.30 | $29.30 | 145,746 |
| 2024-01-22 | $29.45 | $29.68 | $29.40 | $29.41 | $29.41 | 292,303 |
| 2024-01-19 | $29.40 | $29.44 | $29.20 | $29.32 | $29.32 | 653,808 |
| 2024-01-18 | $29.30 | $29.50 | $29.30 | $29.46 | $29.46 | 83,504 |
| 2024-01-17 | $29.27 | $29.41 | $29.11 | $29.25 | $29.25 | 135,839 |
| 2024-01-16 | $29.56 | $29.71 | $29.41 | $29.48 | $29.48 | 88,524 |
| 2024-01-12 | $29.61 | $29.71 | $29.54 | $29.59 | $29.59 | 87,710 |
| 2024-01-11 | $29.69 | $29.70 | $29.26 | $29.66 | $29.66 | 84,760 |
| 2024-01-10 | $29.24 | $29.42 | $29.17 | $29.31 | $29.31 | 68,989 |
| 2024-01-09 | $29.01 | $29.17 | $28.98 | $29.00 | $29.00 | 64,983 |
| 2024-01-08 | $28.68 | $29.16 | $28.68 | $29.09 | $29.09 | 71,255 |
| 2024-01-05 | $28.81 | $29.13 | $28.79 | $28.87 | $28.87 | 113,966 |
| 2024-01-04 | $28.69 | $29.03 | $28.69 | $28.88 | $28.88 | 137,544 |
| 2024-01-03 | $29.14 | $29.14 | $28.85 | $28.91 | $28.91 | 123,659 |
| 2024-01-02 | $29.01 | $29.48 | $29.00 | $29.33 | $29.33 | 161,050 |
| 2023-12-29 | $30.29 | $30.29 | $29.87 | $29.98 | $29.98 | 60,418 |
| 2023-12-28 | $29.63 | $30.39 | $29.63 | $30.02 | $30.02 | 104,673 |
| 2023-12-27 | $29.56 | $30.33 | $29.56 | $30.31 | $30.31 | 77,376 |
| 2023-12-26 | $30.00 | $30.25 | $29.15 | $30.22 | $30.22 | 65,441 |
| 2023-12-22 | $30.20 | $30.20 | $29.00 | $30.05 | $30.05 | 74,735 |
| 2023-12-21 | $30.04 | $30.04 | $29.31 | $29.83 | $29.83 | 128,903 |
| 2023-12-20 | $29.99 | $30.00 | $29.56 | $29.56 | $29.56 | 103,267 |
| 2023-12-19 | $29.81 | $30.09 | $29.77 | $29.94 | $29.94 | 177,760 |
| 2023-12-18 | $29.34 | $29.81 | $29.34 | $29.76 | $29.76 | 249,393 |
| 2023-12-15 | $29.57 | $29.63 | $29.43 | $29.54 | $29.54 | 165,303 |
| 2023-12-14 | $30.16 | $30.30 | $29.90 | $30.00 | $30.00 | 486,480 |
| 2023-12-13 | $29.35 | $30.00 | $29.35 | $29.88 | $29.88 | 447,599 |
| 2023-12-12 | $29.33 | $29.63 | $29.28 | $29.53 | $29.53 | 874,549 |
| 2023-12-11 | $29.05 | $29.29 | $28.81 | $29.16 | $29.16 | 100,971 |
| 2023-12-08 | $28.80 | $28.99 | $28.76 | $28.99 | $28.99 | 95,456 |
| 2023-12-07 | $28.54 | $28.74 | $28.38 | $28.71 | $28.71 | 103,367 |
| 2023-12-06 | $28.57 | $28.61 | $28.36 | $28.42 | $28.42 | 88,035 |
| 2023-12-05 | $28.55 | $28.65 | $28.44 | $28.52 | $28.52 | 160,687 |
| 2023-12-04 | $28.69 | $28.86 | $28.60 | $28.86 | $28.86 | 142,568 |
| 2023-12-01 | $28.79 | $29.01 | $28.65 | $28.92 | $28.92 | 95,653 |
| 2023-11-30 | $28.49 | $28.70 | $28.42 | $28.58 | $28.58 | 114,514 |
| 2023-11-29 | $28.74 | $28.87 | $28.49 | $28.59 | $28.59 | 151,877 |
| 2023-11-28 | $28.56 | $28.71 | $28.54 | $28.56 | $28.56 | 147,850 |
| 2023-11-27 | $28.39 | $28.57 | $28.38 | $28.57 | $28.57 | 95,376 |
| 2023-11-24 | $28.36 | $28.44 | $28.12 | $28.44 | $28.44 | 136,266 |
| 2023-11-22 | $27.86 | $28.09 | $27.83 | $28.00 | $28.00 | 67,497 |
| 2023-11-21 | $27.61 | $27.74 | $27.48 | $27.53 | $27.53 | 86,523 |
| 2023-11-20 | $27.15 | $27.50 | $27.15 | $27.50 | $27.50 | 136,866 |
| 2023-11-17 | $27.00 | $27.00 | $26.68 | $26.94 | $26.94 | 94,355 |
| 2023-11-16 | $26.45 | $27.20 | $26.45 | $26.72 | $26.72 | 117,727 |
| 2023-11-15 | $26.46 | $26.57 | $26.34 | $26.37 | $26.37 | 120,351 |
| 2023-11-14 | $26.43 | $26.47 | $26.06 | $26.38 | $26.38 | 118,005 |
| 2023-11-13 | $26.25 | $26.34 | $26.13 | $26.27 | $26.27 | 125,568 |
| 2023-11-10 | $26.37 | $26.60 | $26.33 | $26.51 | $26.51 | 139,002 |
| 2023-11-09 | $26.62 | $26.69 | $26.28 | $26.36 | $26.36 | 94,521 |
| 2023-11-08 | $26.34 | $26.58 | $26.34 | $26.46 | $26.46 | 163,842 |
| 2023-11-07 | $26.27 | $26.42 | $26.23 | $26.39 | $26.39 | 175,298 |
| 2023-11-06 | $26.07 | $26.22 | $25.96 | $25.96 | $25.96 | 188,036 |
| 2023-11-03 | $25.43 | $26.10 | $25.43 | $25.95 | $25.95 | 167,872 |
| 2023-11-02 | $25.87 | $25.94 | $25.71 | $25.88 | $25.88 | 89,186 |
| 2023-11-01 | $25.14 | $25.84 | $25.14 | $25.83 | $25.83 | 100,151 |
| 2023-10-31 | $26.15 | $26.15 | $25.23 | $25.46 | $25.46 | 191,845 |
| 2023-10-30 | $25.83 | $25.83 | $25.21 | $25.46 | $25.46 | 140,765 |
| 2023-10-27 | $24.76 | $25.37 | $24.76 | $25.11 | $25.11 | 192,050 |
| 2023-10-26 | $25.01 | $25.63 | $25.01 | $25.38 | $25.38 | 127,014 |
| 2023-10-25 | $25.10 | $25.58 | $25.10 | $25.33 | $25.33 | 137,068 |
| 2023-10-24 | $24.66 | $25.81 | $24.66 | $25.36 | $25.36 | 178,905 |
| 2023-10-23 | $25.17 | $25.39 | $25.15 | $25.31 | $25.31 | 141,796 |
| 2023-10-20 | $25.84 | $25.84 | $25.22 | $25.27 | $25.27 | 110,910 |
| 2023-10-19 | $24.91 | $25.57 | $24.91 | $25.26 | $25.26 | 121,036 |
| 2023-10-18 | $24.84 | $24.97 | $24.69 | $24.77 | $24.77 | 217,041 |
| 2023-10-17 | $25.11 | $25.45 | $25.11 | $25.26 | $25.26 | 203,622 |
| 2023-10-16 | $25.14 | $25.56 | $25.14 | $25.43 | $25.43 | 98,428 |
| 2023-10-13 | $25.22 | $25.52 | $25.18 | $25.36 | $25.36 | 105,045 |
| 2023-10-12 | $25.32 | $25.70 | $25.32 | $25.52 | $25.52 | 119,587 |
| 2023-10-11 | $25.58 | $25.95 | $25.58 | $25.76 | $25.76 | 103,457 |
| 2023-10-10 | $25.59 | $25.75 | $25.58 | $25.61 | $25.61 | 121,884 |
| 2023-10-09 | $24.93 | $25.48 | $24.93 | $25.48 | $25.48 | 92,079 |
| 2023-10-06 | $25.04 | $25.54 | $25.04 | $25.40 | $25.40 | 122,748 |
| 2023-10-05 | $25.28 | $25.28 | $24.87 | $25.04 | $25.04 | 122,984 |
| 2023-10-04 | $24.75 | $25.00 | $24.70 | $24.83 | $24.83 | 92,769 |
| 2023-10-03 | $24.74 | $25.18 | $24.74 | $24.89 | $24.89 | 167,140 |
| 2023-10-02 | $25.10 | $25.18 | $24.98 | $25.04 | $25.04 | 178,285 |
| 2023-09-29 | $25.84 | $25.84 | $25.35 | $25.44 | $25.44 | 524,912 |
| 2023-09-28 | $25.30 | $25.59 | $25.30 | $25.45 | $25.45 | 319,283 |
| 2023-09-27 | $25.19 | $25.49 | $25.17 | $25.41 | $25.41 | 121,134 |
| 2023-09-26 | $25.30 | $25.89 | $25.30 | $25.40 | $25.40 | 117,636 |
| 2023-09-25 | $25.23 | $25.84 | $25.23 | $25.77 | $25.77 | 123,059 |
| 2023-09-22 | $25.73 | $26.15 | $25.73 | $25.85 | $25.85 | 133,830 |
| 2023-09-21 | $26.20 | $26.21 | $25.81 | $25.81 | $25.81 | 139,112 |
| 2023-09-20 | $26.11 | $26.62 | $26.11 | $26.16 | $26.16 | 141,038 |
| 2023-09-19 | $26.04 | $26.55 | $26.04 | $26.55 | $26.55 | 144,850 |
| 2023-09-18 | $25.80 | $26.46 | $25.80 | $26.38 | $26.38 | 111,905 |
| 2023-09-15 | $26.08 | $26.43 | $26.08 | $26.16 | $26.16 | 116,253 |
| 2023-09-14 | $26.18 | $26.42 | $26.09 | $26.29 | $26.29 | 136,270 |
| 2023-09-13 | $26.27 | $26.35 | $25.99 | $26.03 | $26.03 | 215,879 |
| 2023-09-12 | $25.86 | $26.47 | $25.86 | $26.35 | $26.35 | 1,714,239 |
| 2023-09-11 | $26.73 | $26.73 | $26.23 | $26.41 | $26.41 | 2,140,274 |
| 2023-09-08 | $25.72 | $26.21 | $25.72 | $26.21 | $26.21 | 478,880 |
| 2023-09-07 | $25.84 | $25.99 | $25.80 | $25.91 | $25.91 | 137,314 |
| 2023-09-06 | $26.12 | $26.22 | $25.06 | $25.42 | $25.42 | 137,156 |
| 2023-09-05 | $25.71 | $26.31 | $25.71 | $25.99 | $25.99 | 101,725 |
| 2023-09-01 | $25.99 | $26.43 | $25.99 | $26.17 | $26.17 | 211,562 |
| 2023-08-31 | $26.38 | $26.38 | $25.76 | $26.20 | $26.20 | 61,834 |
| 2023-08-30 | $26.06 | $26.68 | $26.06 | $26.46 | $26.46 | 101,264 |
| 2023-08-29 | $25.80 | $26.35 | $25.80 | $26.24 | $26.24 | 98,195 |
| 2023-08-28 | $26.26 | $26.41 | $26.19 | $26.41 | $26.41 | 108,185 |
| 2023-08-25 | $26.21 | $26.25 | $25.97 | $26.14 | $26.14 | 67,427 |
| 2023-08-24 | $25.93 | $26.23 | $25.91 | $25.93 | $25.93 | 112,681 |
| 2023-08-23 | $25.79 | $26.22 | $25.79 | $26.21 | $26.21 | 74,767 |
| 2023-08-22 | $25.94 | $26.01 | $25.81 | $25.93 | $25.93 | 133,332 |
| 2023-08-21 | $25.58 | $26.19 | $25.58 | $26.13 | $26.13 | 108,367 |
| 2023-08-18 | $25.61 | $26.12 | $25.61 | $26.02 | $26.02 | 78,550 |
| 2023-08-17 | $26.00 | $26.32 | $25.99 | $26.02 | $26.02 | 134,301 |
| 2023-08-16 | $26.48 | $26.48 | $25.88 | $26.30 | $26.19 | 97,981 |
| 2023-08-15 | $26.11 | $26.73 | $26.11 | $26.40 | $26.29 | 85,417 |
| 2023-08-14 | $26.07 | $26.76 | $26.07 | $26.59 | $26.47 | 85,341 |
| 2023-08-11 | $26.87 | $26.87 | $26.49 | $26.73 | $26.61 | 64,262 |
| 2023-08-10 | $26.55 | $27.04 | $26.55 | $26.78 | $26.66 | 99,927 |
| 2023-08-09 | $26.68 | $26.68 | $26.10 | $26.67 | $26.55 | 97,588 |
| 2023-08-08 | $26.36 | $26.81 | $26.36 | $26.81 | $26.69 | 92,714 |
| 2023-08-07 | $26.47 | $26.54 | $26.36 | $26.52 | $26.40 | 132,210 |
| 2023-08-04 | $26.28 | $26.38 | $26.04 | $26.11 | $26.00 | 130,107 |
| 2023-08-03 | $25.95 | $26.46 | $25.89 | $26.35 | $26.24 | 136,183 |
| 2023-08-02 | $26.40 | $26.89 | $26.33 | $26.50 | $26.39 | 210,466 |
| 2023-08-01 | $26.89 | $26.99 | $26.79 | $26.81 | $26.69 | 206,010 |
| 2023-07-31 | $27.49 | $27.59 | $27.35 | $27.38 | $27.26 | 78,324 |
| 2023-07-28 | $27.54 | $27.80 | $27.54 | $27.58 | $27.46 | 72,460 |
| 2023-07-27 | $27.84 | $27.84 | $27.29 | $27.32 | $27.20 | 110,206 |
| 2023-07-26 | $27.46 | $27.80 | $27.43 | $27.66 | $27.54 | 81,175 |
| 2023-07-25 | $27.08 | $27.44 | $27.08 | $27.35 | $27.23 | 318,609 |
| 2023-07-24 | $26.87 | $27.17 | $26.87 | $27.02 | $26.90 | 155,439 |
| 2023-07-21 | $26.97 | $27.10 | $26.97 | $27.10 | $26.98 | 154,328 |
| 2023-07-20 | $27.38 | $27.44 | $27.25 | $27.29 | $27.17 | 131,444 |
| 2023-07-19 | $27.45 | $27.52 | $27.26 | $27.47 | $27.35 | 246,131 |
| 2023-07-18 | $27.49 | $27.49 | $27.28 | $27.37 | $27.25 | 78,266 |
| 2023-07-17 | $27.33 | $27.44 | $27.27 | $27.43 | $27.31 | 77,343 |
| 2023-07-14 | $27.52 | $27.52 | $27.14 | $27.38 | $27.26 | 75,675 |
| 2023-07-13 | $26.64 | $26.88 | $26.64 | $26.87 | $26.75 | 88,058 |
| 2023-07-12 | $26.28 | $26.39 | $26.08 | $26.15 | $26.04 | 110,986 |
| 2023-07-11 | $26.12 | $26.25 | $26.03 | $26.24 | $26.13 | 146,843 |
| 2023-07-10 | $26.07 | $26.29 | $26.07 | $26.24 | $26.13 | 130,322 |
| 2023-07-07 | $25.80 | $26.32 | $25.80 | $26.19 | $26.19 | 145,000 |
| 2023-07-06 | $26.10 | $26.10 | $25.81 | $26.01 | $26.01 | 118,519 |
| 2023-07-05 | $26.51 | $26.51 | $26.29 | $26.35 | $26.35 | 192,551 |
| 2023-07-03 | $26.49 | $26.56 | $26.35 | $26.51 | $26.51 | 197,938 |
| 2023-06-30 | $26.65 | $26.93 | $26.58 | $26.76 | $26.76 | 780,851 |
| 2023-06-29 | $26.25 | $26.48 | $26.25 | $26.34 | $26.34 | 641,970 |
| 2023-06-28 | $26.83 | $26.97 | $26.70 | $26.80 | $26.80 | 580,352 |
| 2023-06-27 | $26.87 | $26.91 | $26.79 | $26.85 | $26.85 | 673,266 |
| 2023-06-26 | $26.96 | $26.98 | $26.86 | $26.90 | $26.90 | 404,107 |
| 2023-06-23 | $26.82 | $27.01 | $26.75 | $26.84 | $26.84 | 710,628 |
| 2023-06-22 | $27.35 | $27.35 | $26.98 | $26.99 | $26.99 | 283,200 |
| 2023-06-21 | $27.63 | $27.68 | $27.53 | $27.59 | $27.59 | 72,409 |
| 2023-06-20 | $27.91 | $28.15 | $27.67 | $27.96 | $27.96 | 125,142 |
| 2023-06-16 | $28.63 | $28.63 | $28.27 | $28.32 | $28.32 | 89,703 |
| 2023-06-15 | $27.99 | $28.39 | $27.96 | $28.34 | $28.34 | 210,829 |
| 2023-06-14 | $27.54 | $27.80 | $27.52 | $27.71 | $27.71 | 49,886 |
| 2023-06-13 | $27.78 | $27.88 | $27.60 | $27.63 | $27.63 | 177,407 |
| 2023-06-12 | $27.46 | $27.52 | $27.31 | $27.42 | $27.42 | 187,730 |
| 2023-06-09 | $27.70 | $27.71 | $27.39 | $27.40 | $27.40 | 165,563 |
| 2023-06-08 | $27.80 | $27.87 | $27.40 | $27.81 | $27.81 | 77,663 |
| 2023-06-07 | $27.68 | $27.78 | $27.47 | $27.53 | $27.53 | 76,567 |
| 2023-06-06 | $27.59 | $27.67 | $27.49 | $27.61 | $27.61 | 93,081 |
| 2023-06-05 | $26.98 | $27.33 | $26.98 | $27.27 | $27.27 | 82,446 |
| 2023-06-02 | $27.03 | $27.03 | $26.75 | $26.87 | $26.87 | 158,420 |
| 2023-06-01 | $26.79 | $26.93 | $26.76 | $26.86 | $26.86 | 94,110 |
| 2023-05-31 | $26.73 | $27.01 | $26.66 | $26.96 | $26.96 | 115,011 |
| 2023-05-30 | $26.74 | $26.79 | $26.60 | $26.74 | $26.74 | 63,913 |
| 2023-05-26 | $26.45 | $26.62 | $26.38 | $26.58 | $26.58 | 94,097 |
| 2023-05-25 | $25.95 | $26.09 | $25.89 | $26.03 | $26.03 | 69,355 |
| 2023-05-24 | $26.18 | $26.18 | $25.86 | $25.95 | $25.95 | 486,075 |
| 2023-05-23 | $26.75 | $26.76 | $26.50 | $26.50 | $26.50 | 133,273 |
| 2023-05-22 | $26.60 | $26.68 | $26.44 | $26.62 | $26.62 | 65,158 |
| 2023-05-19 | $26.49 | $26.85 | $26.40 | $26.53 | $26.53 | 85,836 |
| 2023-05-18 | $26.27 | $26.35 | $26.17 | $26.23 | $26.23 | 211,668 |
| 2023-05-17 | $26.29 | $26.29 | $25.50 | $26.22 | $26.22 | 689,568 |
| 2023-05-16 | $26.75 | $26.81 | $25.81 | $26.01 | $26.01 | 916,451 |
| 2023-05-15 | $26.67 | $26.73 | $26.57 | $26.70 | $26.70 | 198,818 |
| 2023-05-12 | $26.80 | $26.85 | $26.69 | $26.75 | $26.75 | 701,120 |
| 2023-05-11 | $26.35 | $26.99 | $26.35 | $26.71 | $26.71 | 408,838 |
| 2023-05-10 | $27.09 | $27.09 | $26.85 | $26.87 | $26.87 | 175,953 |
| 2023-05-09 | $26.60 | $26.82 | $26.60 | $26.71 | $26.71 | 71,668 |
| 2023-05-08 | $27.00 | $27.00 | $26.69 | $26.82 | $26.82 | 65,676 |
| 2023-05-05 | $26.99 | $26.99 | $26.18 | $26.77 | $26.77 | 55,608 |
| 2023-05-04 | $26.13 | $26.78 | $26.13 | $26.62 | $26.62 | 64,506 |
| 2023-05-03 | $26.27 | $26.56 | $26.22 | $26.37 | $26.37 | 90,724 |
| 2023-05-02 | $26.23 | $26.52 | $26.16 | $26.42 | $26.42 | 61,219 |
| 2023-05-01 | $26.51 | $26.61 | $26.34 | $26.34 | $26.34 | 73,351 |
| 2023-04-28 | $26.13 | $26.62 | $26.13 | $26.52 | $26.52 | 72,915 |
| 2023-04-27 | $25.11 | $25.80 | $25.11 | $25.80 | $25.80 | 57,854 |
| 2023-04-26 | $24.76 | $25.36 | $24.76 | $25.25 | $25.25 | 209,446 |
| 2023-04-25 | $25.63 | $25.63 | $25.28 | $25.37 | $25.37 | 126,001 |
| 2023-04-24 | $25.41 | $25.47 | $25.29 | $25.40 | $25.40 | 119,761 |
| 2023-04-21 | $25.25 | $25.50 | $25.11 | $25.41 | $25.41 | 259,627 |
| 2023-04-20 | $25.13 | $25.26 | $25.05 | $25.10 | $25.10 | 496,526 |
| 2023-04-19 | $24.99 | $25.07 | $24.86 | $24.96 | $24.73 | 56,728 |
| 2023-04-18 | $24.61 | $24.97 | $24.61 | $24.90 | $24.67 | 909,907 |
| 2023-04-17 | $24.61 | $24.95 | $24.58 | $24.74 | $24.52 | 447,276 |
| 2023-04-14 | $25.24 | $25.31 | $24.91 | $24.94 | $24.71 | 90,702 |
| 2023-04-13 | $25.40 | $25.50 | $25.27 | $25.39 | $25.16 | 70,809 |
| 2023-04-12 | $25.15 | $25.35 | $25.01 | $25.16 | $24.92 | 65,584 |
| 2023-04-11 | $24.89 | $25.02 | $24.86 | $24.96 | $24.73 | 61,619 |
| 2023-04-10 | $26.10 | $26.10 | $24.15 | $25.28 | $25.05 | 86,991 |
| 2023-04-06 | $25.15 | $25.40 | $25.15 | $25.38 | $25.15 | 74,748 |
| 2023-04-05 | $25.12 | $25.23 | $24.83 | $24.97 | $24.74 | 130,916 |
| 2023-04-04 | $24.65 | $24.96 | $24.65 | $24.84 | $24.61 | 67,594 |
| 2023-04-03 | $24.30 | $24.48 | $24.22 | $24.37 | $24.15 | 256,924 |
| 2023-03-31 | $24.84 | $24.99 | $24.57 | $24.60 | $24.37 | 145,394 |
| 2023-03-30 | $24.42 | $24.60 | $24.39 | $24.55 | $24.33 | 77,498 |
| 2023-03-29 | $24.48 | $24.58 | $24.43 | $24.53 | $24.31 | 72,399 |
| 2023-03-28 | $24.30 | $24.50 | $24.26 | $24.40 | $24.18 | 154,097 |
| 2023-03-27 | $24.22 | $24.40 | $24.22 | $24.37 | $24.14 | 115,234 |
| 2023-03-24 | $23.99 | $24.13 | $23.92 | $24.13 | $23.91 | 77,622 |
| 2023-03-23 | $24.10 | $24.34 | $23.95 | $24.07 | $23.85 | 59,093 |
| 2023-03-22 | $23.87 | $24.21 | $23.78 | $23.88 | $23.66 | 133,979 |
| 2023-03-21 | $23.74 | $24.17 | $23.67 | $24.00 | $23.78 | 126,077 |
| 2023-03-20 | $23.25 | $23.38 | $23.19 | $23.31 | $23.10 | 93,667 |
| 2023-03-17 | $23.05 | $23.06 | $22.64 | $23.03 | $23.03 | 1,384,936 |
| 2023-03-16 | $22.23 | $22.52 | $22.23 | $22.43 | $22.43 | 626,234 |
| 2023-03-15 | $22.15 | $22.26 | $21.87 | $22.15 | $22.15 | 278,321 |
| 2023-03-14 | $22.35 | $22.55 | $22.32 | $22.51 | $22.51 | 307,157 |
| 2023-03-13 | $22.22 | $22.58 | $22.16 | $22.55 | $22.55 | 875,845 |
| 2023-03-10 | $22.50 | $22.59 | $22.19 | $22.29 | $22.29 | 121,955 |
| 2023-03-09 | $22.36 | $22.42 | $22.06 | $22.07 | $22.07 | 137,543 |
| 2023-03-08 | $22.26 | $22.40 | $22.07 | $22.38 | $22.38 | 233,954 |
| 2023-03-07 | $22.66 | $22.72 | $21.55 | $21.67 | $21.67 | 319,710 |
| 2023-03-06 | $22.69 | $22.86 | $22.69 | $22.75 | $22.75 | 127,904 |
| 2023-03-03 | $23.04 | $23.07 | $22.79 | $23.06 | $23.06 | 79,080 |
| 2023-03-02 | $22.15 | $22.50 | $22.15 | $22.42 | $22.42 | 205,904 |
| 2023-03-01 | $22.74 | $22.78 | $22.48 | $22.55 | $22.55 | 532,847 |
| 2023-02-28 | $22.65 | $22.82 | $22.55 | $22.56 | $22.56 | 123,611 |
| 2023-02-27 | $22.69 | $23.08 | $22.66 | $22.77 | $22.77 | 169,684 |
| 2023-02-24 | $22.52 | $22.92 | $22.46 | $22.73 | $22.73 | 136,744 |
| 2023-02-23 | $22.74 | $22.83 | $22.62 | $22.72 | $22.72 | 119,084 |
| 2023-02-22 | $22.85 | $22.88 | $22.68 | $22.72 | $22.72 | 128,083 |
| 2023-02-21 | $23.07 | $23.17 | $23.01 | $23.02 | $23.02 | 156,412 |
| 2023-02-17 | $22.96 | $23.24 | $22.96 | $23.15 | $23.15 | 85,717 |
| 2023-02-16 | $23.19 | $23.33 | $23.05 | $23.12 | $23.12 | 716,931 |
| 2023-02-15 | $23.21 | $23.49 | $23.21 | $23.44 | $23.44 | 88,147 |
| 2023-02-14 | $23.34 | $23.67 | $23.34 | $23.53 | $23.53 | 71,913 |
| 2023-02-13 | $23.09 | $23.39 | $23.09 | $23.24 | $23.24 | 119,268 |
| 2023-02-10 | $23.29 | $23.34 | $23.01 | $23.14 | $23.14 | 235,414 |
| 2023-02-09 | $23.85 | $23.85 | $23.22 | $23.23 | $23.23 | 101,273 |
| 2023-02-08 | $23.07 | $23.19 | $23.00 | $23.07 | $23.07 | 88,628 |
| 2023-02-07 | $22.66 | $23.10 | $22.65 | $22.93 | $22.93 | 131,374 |
| 2023-02-06 | $23.19 | $23.24 | $23.04 | $23.09 | $23.09 | 225,475 |
| 2023-02-03 | $23.08 | $23.34 | $22.94 | $23.18 | $23.18 | 90,613 |
| 2023-02-02 | $23.11 | $23.30 | $23.03 | $23.18 | $23.18 | 90,613 |
| 2023-02-01 | $23.12 | $23.27 | $22.84 | $23.22 | $23.22 | 142,829 |
| 2023-01-31 | $22.90 | $23.09 | $22.90 | $23.02 | $23.02 | 158,551 |
| 2023-01-30 | $22.96 | $23.15 | $22.95 | $23.05 | $23.05 | 473,561 |
| 2023-01-27 | $22.58 | $23.07 | $22.58 | $23.00 | $23.00 | 238,409 |
| 2023-01-26 | $22.86 | $22.95 | $22.74 | $22.94 | $22.94 | 149,520 |
| 2023-01-25 | $22.50 | $22.90 | $22.46 | $22.87 | $22.87 | 177,956 |
| 2023-01-24 | $22.58 | $22.70 | $22.52 | $22.66 | $22.66 | 619,888 |
| 2023-01-23 | $22.95 | $23.08 | $22.77 | $23.08 | $23.08 | 1,168,009 |
| 2023-01-20 | $23.39 | $23.54 | $23.26 | $23.47 | $23.47 | 232,744 |
| 2023-01-19 | $23.45 | $23.59 | $23.28 | $23.49 | $23.49 | 311,851 |
| 2023-01-18 | $23.53 | $23.68 | $23.46 | $23.52 | $23.52 | 115,802 |
| 2023-01-17 | $23.11 | $23.24 | $23.04 | $23.16 | $23.16 | 470,260 |
| 2023-01-13 | $22.79 | $23.24 | $22.74 | $23.20 | $23.20 | 983,939 |
| 2023-01-12 | $22.49 | $22.97 | $22.27 | $22.94 | $22.94 | 1,585,315 |
| 2023-01-11 | $22.44 | $22.61 | $22.29 | $22.41 | $22.41 | 90,720 |
| 2023-01-10 | $22.14 | $22.17 | $22.03 | $22.08 | $22.08 | 142,090 |
| 2023-01-09 | $21.95 | $22.26 | $21.95 | $22.07 | $22.07 | 596,155 |
| 2023-01-06 | $21.22 | $21.72 | $21.13 | $21.65 | $21.65 | 186,138 |
| 2023-01-05 | $21.37 | $21.42 | $21.16 | $21.21 | $21.21 | 156,497 |
| 2023-01-04 | $21.63 | $21.76 | $21.55 | $21.67 | $21.67 | 156,031 |
| 2023-01-03 | $21.60 | $21.75 | $21.28 | $21.47 | $21.47 | 436,819 |
| 2022-12-30 | $21.25 | $21.63 | $21.25 | $21.43 | $21.43 | 223,256 |
| 2022-12-29 | $21.46 | $21.76 | $21.43 | $21.72 | $21.72 | 295,448 |
| 2022-12-28 | $21.59 | $21.70 | $21.30 | $21.30 | $21.30 | 289,291 |
| 2022-12-27 | $20.60 | $22.42 | $20.60 | $21.30 | $21.30 | 359,617 |
| 2022-12-23 | $22.20 | $22.20 | $21.33 | $21.49 | $21.49 | 169,071 |
| 2022-12-22 | $22.55 | $22.55 | $21.42 | $21.57 | $21.57 | 1,217,053 |
| 2022-12-21 | $21.50 | $21.65 | $21.48 | $21.49 | $21.49 | 641,218 |
| 2022-12-20 | $21.61 | $21.64 | $21.49 | $21.51 | $21.51 | 310,485 |
| 2022-12-19 | $21.91 | $21.92 | $21.58 | $21.65 | $21.65 | 384,128 |
| 2022-12-16 | $22.36 | $22.49 | $22.20 | $22.32 | $22.32 | 197,774 |
| 2022-12-15 | $23.08 | $23.13 | $22.81 | $22.87 | $22.87 | 166,001 |
| 2022-12-14 | $23.53 | $23.79 | $23.41 | $23.52 | $23.52 | 206,954 |
| 2022-12-13 | $23.76 | $23.82 | $23.48 | $23.55 | $23.55 | 378,362 |
| 2022-12-12 | $23.18 | $23.64 | $23.18 | $23.58 | $23.58 | 287,047 |
| 2022-12-09 | $22.78 | $22.92 | $22.68 | $22.68 | $22.68 | 317,513 |
| 2022-12-08 | $22.85 | $23.18 | $22.57 | $22.68 | $22.68 | 357,245 |
| 2022-12-07 | $24.11 | $24.29 | $24.04 | $24.10 | $24.10 | 165,438 |
| 2022-12-06 | $24.23 | $24.32 | $23.95 | $23.95 | $23.95 | 143,674 |
| 2022-12-05 | $24.85 | $24.96 | $24.35 | $24.49 | $24.49 | 259,769 |
| 2022-12-02 | $25.47 | $25.61 | $25.34 | $25.47 | $25.47 | 150,413 |
| 2022-12-01 | $25.54 | $25.60 | $25.29 | $25.47 | $25.47 | 302,639 |
| 2022-11-30 | $24.90 | $25.00 | $24.51 | $24.87 | $24.87 | 223,267 |
| 2022-11-29 | $24.29 | $24.42 | $24.19 | $24.20 | $24.20 | 175,482 |
| 2022-11-28 | $24.47 | $24.81 | $24.44 | $24.60 | $24.60 | 322,533 |
| 2022-11-25 | $24.55 | $24.68 | $24.41 | $24.52 | $24.52 | 1,016,430 |
| 2022-11-23 | $24.70 | $25.01 | $24.69 | $24.88 | $24.88 | 164,810 |
| 2022-11-22 | $24.29 | $24.43 | $24.26 | $24.40 | $24.40 | 553,977 |
| 2022-11-21 | $24.06 | $24.60 | $23.95 | $24.42 | $24.42 | 604,226 |
| 2022-11-18 | $24.36 | $24.38 | $24.08 | $24.17 | $24.17 | 209,657 |
| 2022-11-17 | $23.67 | $24.02 | $23.63 | $24.01 | $24.01 | 515,756 |
| 2022-11-16 | $23.88 | $24.11 | $23.77 | $23.99 | $23.99 | 503,413 |
| 2022-11-15 | $23.90 | $23.97 | $23.46 | $23.68 | $23.68 | 301,822 |
| 2022-11-14 | $23.85 | $23.85 | $23.50 | $23.65 | $23.65 | 782,310 |
| 2022-11-11 | $23.98 | $24.46 | $23.93 | $24.39 | $24.39 | 131,482 |
| 2022-11-10 | $23.55 | $23.78 | $23.43 | $23.71 | $23.71 | 641,855 |
| 2022-11-09 | $22.48 | $22.60 | $22.38 | $22.38 | $22.38 | 151,237 |
| 2022-11-08 | $22.12 | $22.63 | $22.12 | $22.42 | $22.42 | 301,526 |
| 2022-11-07 | $22.24 | $22.42 | $22.16 | $22.28 | $22.28 | 442,034 |
| 2022-11-04 | $21.51 | $21.94 | $21.41 | $21.94 | $21.94 | 130,086 |
| 2022-11-03 | $21.05 | $21.38 | $21.05 | $21.23 | $21.23 | 400,281 |
| 2022-11-02 | $22.30 | $22.30 | $21.68 | $21.68 | $21.68 | 119,766 |
| 2022-11-01 | $22.06 | $22.21 | $21.81 | $21.88 | $21.88 | 396,907 |
| 2022-10-31 | $21.91 | $21.96 | $21.70 | $21.75 | $21.75 | 484,534 |
| 2022-10-28 | $21.83 | $22.10 | $21.76 | $22.07 | $22.07 | 248,835 |
| 2022-10-27 | $21.98 | $22.17 | $21.80 | $21.83 | $21.83 | 443,322 |
| 2022-10-26 | $21.52 | $21.95 | $21.52 | $21.82 | $21.82 | 494,515 |
| 2022-10-25 | $21.00 | $21.37 | $21.00 | $21.33 | $21.33 | 349,313 |
| 2022-10-24 | $21.00 | $21.02 | $20.66 | $20.90 | $20.90 | 442,702 |
| 2022-10-21 | $20.19 | $20.85 | $20.12 | $20.82 | $20.82 | 613,271 |
| 2022-10-20 | $20.46 | $20.99 | $20.46 | $20.91 | $20.91 | 907,944 |
| 2022-10-19 | $20.96 | $21.04 | $20.68 | $20.85 | $20.85 | 190,551 |
| 2022-10-18 | $21.20 | $21.32 | $21.01 | $21.14 | $21.14 | 519,227 |
| 2022-10-17 | $20.62 | $20.93 | $20.62 | $20.63 | $20.63 | 361,741 |
| 2022-10-14 | $20.70 | $20.77 | $20.10 | $20.10 | $20.10 | 262,888 |
| 2022-10-13 | $20.18 | $20.80 | $20.10 | $20.65 | $20.65 | 730,188 |
| 2022-10-12 | $20.17 | $20.44 | $20.12 | $20.29 | $20.29 | 588,358 |
| 2022-10-11 | $20.77 | $20.78 | $20.20 | $20.25 | $20.25 | 382,101 |
| 2022-10-10 | $20.79 | $20.89 | $20.67 | $20.82 | $20.82 | 571,334 |
| 2022-10-07 | $21.27 | $21.28 | $20.72 | $20.79 | $20.79 | 302,468 |
| 2022-10-06 | $21.59 | $21.69 | $21.26 | $21.33 | $21.33 | 226,221 |
| 2022-10-05 | $21.72 | $22.10 | $21.63 | $21.94 | $21.94 | 154,082 |
| 2022-10-04 | $21.75 | $22.46 | $21.75 | $22.01 | $22.01 | 387,752 |
| 2022-10-03 | $21.47 | $21.60 | $21.38 | $21.50 | $21.50 | 488,894 |
| 2022-09-30 | $21.04 | $21.31 | $20.98 | $21.00 | $21.00 | 394,771 |
| 2022-09-29 | $20.86 | $20.99 | $20.71 | $20.94 | $20.94 | 447,705 |
| 2022-09-28 | $20.33 | $21.01 | $20.22 | $20.93 | $20.93 | 307,893 |
| 2022-09-27 | $20.56 | $20.71 | $20.17 | $20.31 | $20.31 | 416,187 |
| 2022-09-26 | $20.53 | $20.69 | $20.24 | $20.38 | $20.38 | 335,571 |
| 2022-09-23 | $20.63 | $20.68 | $20.19 | $20.25 | $20.25 | 409,317 |
| 2022-09-22 | $21.46 | $21.50 | $20.85 | $20.93 | $20.93 | 336,593 |
| 2022-09-21 | $21.68 | $22.24 | $21.55 | $21.55 | $21.55 | 366,862 |
| 2022-09-20 | $21.58 | $21.58 | $21.23 | $21.35 | $21.35 | 289,869 |
| 2022-09-19 | $21.90 | $22.26 | $21.45 | $22.16 | $22.16 | 223,456 |
| 2022-09-16 | $22.12 | $22.30 | $22.09 | $22.23 | $22.23 | 137,240 |
| 2022-09-15 | $22.37 | $22.55 | $22.24 | $22.24 | $22.24 | 325,368 |
| 2022-09-14 | $22.91 | $23.01 | $22.71 | $22.82 | $22.82 | 185,216 |
| 2022-09-13 | $22.99 | $23.19 | $22.83 | $22.94 | $22.94 | 121,763 |
| 2022-09-12 | $23.42 | $23.72 | $23.39 | $23.58 | $23.58 | 171,012 |
| 2022-09-09 | $23.25 | $23.38 | $23.16 | $23.24 | $23.24 | 109,455 |
| 2022-09-08 | $22.32 | $23.17 | $22.30 | $22.90 | $22.90 | 194,346 |
| 2022-09-07 | $22.53 | $22.93 | $22.53 | $22.88 | $22.88 | 125,221 |
| 2022-09-06 | $22.87 | $23.03 | $22.68 | $22.89 | $22.89 | 177,227 |
| 2022-09-02 | $22.92 | $23.24 | $22.74 | $22.86 | $22.86 | 461,911 |
| 2022-09-01 | $23.01 | $23.16 | $22.77 | $23.01 | $23.01 | 405,952 |
| 2022-08-31 | $23.81 | $23.90 | $23.58 | $23.58 | $23.58 | 76,149 |
| 2022-08-30 | $24.21 | $24.32 | $23.82 | $23.82 | $23.82 | 182,801 |
| 2022-08-29 | $25.15 | $25.15 | $23.55 | $24.22 | $24.22 | 216,105 |
| 2022-08-26 | $24.87 | $24.93 | $24.43 | $24.48 | $24.48 | 112,835 |
| 2022-08-25 | $24.88 | $25.13 | $24.81 | $25.09 | $25.09 | 140,195 |
| 2022-08-24 | $24.94 | $25.11 | $24.84 | $24.91 | $24.91 | 88,106 |
| 2022-08-23 | $24.95 | $25.21 | $24.78 | $24.91 | $24.91 | 119,012 |
| 2022-08-22 | $25.51 | $25.60 | $25.33 | $25.43 | $25.43 | 135,966 |
| 2022-08-19 | $25.49 | $25.66 | $25.33 | $25.51 | $25.51 | 126,515 |
| 2022-08-18 | $25.97 | $26.05 | $25.70 | $25.85 | $25.75 | 114,347 |
| 2022-08-17 | $25.64 | $26.05 | $25.53 | $25.78 | $25.68 | 112,033 |
| 2022-08-16 | $25.46 | $26.06 | $25.40 | $25.68 | $25.58 | 217,288 |
| 2022-08-15 | $25.50 | $25.73 | $25.32 | $25.73 | $25.63 | 294,727 |
| 2022-08-12 | $24.81 | $24.99 | $24.60 | $24.99 | $24.90 | 126,603 |
| 2022-08-11 | $25.40 | $25.57 | $25.25 | $25.34 | $25.25 | 108,753 |
| 2022-08-10 | $25.35 | $26.01 | $25.30 | $25.45 | $25.35 | 84,883 |
| 2022-08-09 | $25.33 | $25.47 | $25.10 | $25.35 | $25.26 | 128,089 |
| 2022-08-08 | $25.31 | $25.42 | $25.04 | $25.07 | $24.98 | 136,403 |
| 2022-08-05 | $25.16 | $25.38 | $24.95 | $25.21 | $25.12 | 111,000 |
| 2022-08-04 | $24.60 | $24.90 | $24.60 | $24.83 | $24.74 | 93,575 |
| 2022-08-03 | $24.58 | $24.83 | $24.51 | $24.78 | $24.68 | 112,827 |
| 2022-08-02 | $24.59 | $24.72 | $24.37 | $24.45 | $24.36 | 284,089 |
| 2022-08-01 | $24.60 | $24.74 | $24.46 | $24.59 | $24.50 | 174,596 |
| 2022-07-29 | $24.25 | $24.67 | $24.11 | $24.46 | $24.46 | 218,328 |
| 2022-07-28 | $24.17 | $24.35 | $24.01 | $24.28 | $24.28 | 198,098 |
| 2022-07-27 | $24.08 | $24.46 | $23.91 | $24.44 | $24.44 | 110,188 |
| 2022-07-26 | $23.71 | $23.89 | $23.56 | $23.85 | $23.85 | 249,166 |
| 2022-07-25 | $23.82 | $23.90 | $23.65 | $23.74 | $23.74 | 311,284 |
| 2022-07-22 | $24.13 | $24.23 | $23.70 | $23.86 | $23.86 | 175,494 |
| 2022-07-21 | $23.42 | $24.12 | $23.42 | $23.96 | $23.96 | 95,047 |
| 2022-07-20 | $23.45 | $23.61 | $23.41 | $23.48 | $23.48 | 169,459 |
| 2022-07-19 | $23.16 | $23.46 | $23.11 | $23.46 | $23.46 | 117,756 |
| 2022-07-18 | $23.19 | $23.31 | $22.98 | $23.06 | $23.06 | 418,348 |
| 2022-07-15 | $22.32 | $22.62 | $22.29 | $22.59 | $22.59 | 640,673 |
| 2022-07-14 | $22.74 | $22.91 | $22.63 | $22.81 | $22.81 | 245,055 |
| 2022-07-13 | $22.80 | $23.28 | $22.80 | $23.05 | $23.05 | 112,697 |
| 2022-07-12 | $23.19 | $23.32 | $23.07 | $23.15 | $23.15 | 131,389 |
| 2022-07-11 | $22.96 | $23.17 | $22.80 | $22.97 | $22.97 | 353,761 |
| 2022-07-08 | $23.00 | $23.22 | $22.90 | $23.09 | $23.09 | 202,920 |
| 2022-07-07 | $22.80 | $23.25 | $22.80 | $23.17 | $23.17 | 465,562 |
| 2022-07-06 | $23.10 | $23.23 | $22.90 | $23.20 | $23.20 | 218,149 |
| 2022-07-05 | $22.92 | $22.95 | $22.09 | $22.60 | $22.60 | 302,882 |
| 2022-07-01 | $22.62 | $23.24 | $22.62 | $23.22 | $23.22 | 568,769 |
| 2022-06-30 | $23.33 | $23.58 | $23.18 | $23.42 | $23.42 | 934,151 |
| 2022-06-29 | $23.39 | $23.58 | $23.32 | $23.41 | $23.41 | 126,696 |
| 2022-06-28 | $23.95 | $24.03 | $23.53 | $23.60 | $23.60 | 449,700 |
| 2022-06-27 | $23.74 | $23.78 | $23.54 | $23.60 | $23.60 | 397,137 |
| 2022-06-24 | $23.39 | $23.50 | $23.18 | $23.47 | $23.47 | 141,995 |
| 2022-06-23 | $22.61 | $23.00 | $22.57 | $22.92 | $22.92 | 148,457 |
| 2022-06-22 | $22.29 | $22.73 | $22.28 | $22.50 | $22.50 | 187,663 |
| 2022-06-21 | $21.88 | $22.12 | $21.88 | $22.05 | $22.05 | 459,748 |
| 2022-06-17 | $22.11 | $22.11 | $21.76 | $21.79 | $21.79 | 251,346 |
| 2022-06-16 | $22.14 | $22.51 | $22.14 | $22.43 | $22.43 | 571,165 |
| 2022-06-15 | $21.53 | $21.84 | $21.28 | $21.70 | $21.70 | 270,741 |
| 2022-06-14 | $20.59 | $20.73 | $20.06 | $20.25 | $20.25 | 1,013,441 |
| 2022-06-13 | $21.06 | $21.22 | $20.85 | $20.97 | $20.97 | 494,030 |
| 2022-06-10 | $21.81 | $21.99 | $21.63 | $21.89 | $21.89 | 289,134 |
| 2022-06-09 | $22.20 | $22.44 | $22.18 | $22.18 | $22.18 | 266,677 |
| 2022-06-08 | $22.04 | $22.53 | $21.90 | $22.17 | $22.17 | 792,162 |
| 2022-06-07 | $22.49 | $22.66 | $22.45 | $22.60 | $22.60 | 143,551 |
| 2022-06-06 | $23.04 | $23.21 | $22.98 | $23.03 | $23.03 | 285,751 |
| 2022-06-03 | $22.72 | $23.47 | $22.47 | $22.68 | $22.68 | 141,149 |
| 2022-06-02 | $22.78 | $22.90 | $22.48 | $22.88 | $22.88 | 376,155 |
| 2022-06-01 | $22.92 | $23.02 | $22.35 | $22.45 | $22.45 | 427,697 |
| 2022-05-31 | $23.54 | $23.61 | $23.25 | $23.50 | $23.50 | 1,012,746 |
| 2022-05-27 | $23.71 | $23.85 | $23.64 | $23.85 | $23.85 | 248,189 |
| 2022-05-26 | $22.95 | $23.30 | $22.95 | $23.20 | $23.20 | 784,612 |
| 2022-05-25 | $22.78 | $23.12 | $22.78 | $23.07 | $23.07 | 149,151 |
| 2022-05-24 | $22.80 | $22.97 | $22.70 | $22.96 | $22.96 | 154,648 |
| 2022-05-23 | $23.06 | $23.06 | $22.79 | $22.88 | $22.88 | 178,406 |
| 2022-05-20 | $22.50 | $22.74 | $22.42 | $22.74 | $22.74 | 149,495 |
| 2022-05-19 | $21.91 | $22.63 | $21.87 | $22.52 | $22.52 | 599,410 |
| 2022-05-18 | $22.51 | $22.51 | $22.08 | $22.08 | $22.08 | 784,557 |
| 2022-05-17 | $22.71 | $22.96 | $22.71 | $22.90 | $22.90 | 347,833 |
| 2022-05-16 | $22.10 | $22.23 | $21.84 | $22.02 | $22.02 | 433,243 |
| 2022-05-13 | $22.23 | $22.23 | $21.70 | $22.09 | $22.09 | 213,392 |
| 2022-05-12 | $21.86 | $22.31 | $21.76 | $21.85 | $21.85 | 974,506 |
| 2022-05-11 | $22.25 | $22.50 | $21.78 | $21.78 | $21.78 | 179,897 |
| 2022-05-10 | $22.56 | $22.65 | $22.28 | $22.43 | $22.43 | 334,501 |
| 2022-05-09 | $22.14 | $22.20 | $21.60 | $21.70 | $21.70 | 569,674 |
| 2022-05-06 | $22.99 | $23.02 | $22.50 | $22.58 | $22.58 | 183,287 |
| 2022-05-05 | $23.35 | $23.43 | $23.13 | $23.30 | $23.30 | 861,736 |
| 2022-05-04 | $23.97 | $24.06 | $23.39 | $23.87 | $23.87 | 156,064 |
| 2022-05-03 | $24.50 | $24.65 | $24.24 | $24.25 | $24.25 | 146,286 |
| 2022-05-02 | $25.19 | $25.19 | $24.31 | $24.63 | $24.63 | 280,295 |
| 2022-04-29 | $25.45 | $25.45 | $24.65 | $24.65 | $24.65 | 125,008 |
| 2022-04-28 | $24.51 | $24.78 | $24.30 | $24.74 | $24.74 | 130,868 |
| 2022-04-27 | $25.13 | $25.23 | $24.90 | $24.98 | $24.75 | 151,596 |
| 2022-04-26 | $25.74 | $25.85 | $25.21 | $25.21 | $24.98 | 168,019 |
| 2022-04-25 | $25.61 | $26.19 | $25.50 | $26.19 | $25.95 | 107,285 |
| 2022-04-22 | $26.13 | $26.13 | $25.75 | $25.83 | $25.59 | 85,781 |
| 2022-04-21 | $26.51 | $26.66 | $26.06 | $26.16 | $25.92 | 184,835 |
| 2022-04-20 | $26.71 | $26.92 | $26.61 | $26.81 | $26.56 | 105,626 |
| 2022-04-19 | $25.95 | $26.30 | $25.90 | $26.30 | $26.06 | 236,250 |
| 2022-04-18 | $27.00 | $27.06 | $26.62 | $26.72 | $26.48 | 128,961 |
| 2022-04-14 | $26.84 | $26.97 | $26.74 | $26.82 | $26.57 | 107,448 |
| 2022-04-13 | $26.68 | $26.92 | $26.65 | $26.90 | $26.65 | 119,995 |
| 2022-04-12 | $27.14 | $27.14 | $26.67 | $26.78 | $26.53 | 145,274 |
| 2022-04-11 | $27.91 | $27.94 | $27.68 | $27.68 | $27.43 | 108,045 |
| 2022-04-08 | $27.82 | $28.09 | $27.82 | $27.90 | $27.64 | 148,402 |
| 2022-04-07 | $27.91 | $28.24 | $27.80 | $28.11 | $27.85 | 138,622 |
| 2022-04-06 | $27.65 | $27.89 | $27.60 | $27.79 | $27.54 | 119,312 |
| 2022-04-05 | $27.64 | $27.78 | $27.51 | $27.62 | $27.37 | 170,453 |
| 2022-04-04 | $26.98 | $27.21 | $26.98 | $27.04 | $26.79 | 530,042 |
| 2022-04-01 | $26.66 | $26.93 | $26.64 | $26.76 | $26.51 | 282,709 |
| 2022-03-31 | $26.27 | $26.66 | $26.27 | $26.52 | $26.28 | 1,698,825 |
| 2022-03-30 | $26.28 | $26.49 | $26.02 | $26.02 | $25.78 | 167,511 |
| 2022-03-29 | $26.14 | $26.26 | $25.98 | $26.13 | $25.89 | 167,212 |
| 2022-03-28 | $26.15 | $26.28 | $26.02 | $26.22 | $25.98 | 267,848 |
| 2022-03-25 | $25.94 | $26.32 | $25.88 | $26.22 | $25.98 | 303,253 |
| 2022-03-24 | $26.26 | $26.26 | $25.30 | $25.98 | $25.74 | 253,194 |
| 2022-03-23 | $26.71 | $26.71 | $26.14 | $26.14 | $25.90 | 997,479 |
| 2022-03-22 | $25.75 | $26.85 | $25.75 | $26.11 | $25.87 | 173,419 |
| 2022-03-21 | $26.28 | $26.30 | $25.91 | $26.11 | $25.87 | 173,419 |
| 2022-03-18 | $25.50 | $26.41 | $25.44 | $25.76 | $25.52 | 134,065 |
| 2022-03-17 | $25.69 | $25.94 | $25.47 | $25.76 | $25.52 | 134,065 |
| 2022-03-16 | $25.63 | $26.22 | $25.58 | $26.08 | $25.84 | 126,333 |
| 2022-03-15 | $25.08 | $25.09 | $24.84 | $25.01 | $24.78 | 251,954 |
| 2022-03-14 | $24.96 | $25.43 | $24.86 | $25.08 | $24.85 | 381,605 |
| 2022-03-11 | $24.61 | $24.69 | $24.25 | $24.26 | $24.04 | 150,187 |
| 2022-03-10 | $23.90 | $24.32 | $23.82 | $24.25 | $24.03 | 311,333 |
| 2022-03-09 | $23.43 | $24.50 | $23.23 | $23.95 | $23.73 | 636,579 |
| 2022-03-08 | $24.14 | $24.14 | $23.06 | $23.32 | $23.11 | 405,348 |
| 2022-03-07 | $24.69 | $24.73 | $23.90 | $24.22 | $24.00 | 327,838 |
| 2022-03-04 | $23.90 | $24.19 | $23.61 | $23.89 | $23.67 | 263,544 |
| 2022-03-03 | $23.29 | $23.47 | $23.12 | $23.22 | $23.00 | 736,074 |
| 2022-03-02 | $21.28 | $21.51 | $21.19 | $21.43 | $21.23 | 203,830 |
| 2022-03-01 | $21.32 | $21.53 | $21.06 | $21.22 | $21.03 | 246,233 |
| 2022-02-28 | $21.97 | $22.08 | $21.64 | $21.72 | $21.52 | 442,811 |
| 2022-02-25 | $21.69 | $21.83 | $21.55 | $21.70 | $21.50 | 339,364 |
| 2022-02-24 | $21.36 | $21.72 | $21.17 | $21.72 | $21.52 | 426,463 |
| 2022-02-23 | $22.58 | $22.66 | $22.25 | $22.30 | $22.10 | 167,629 |
| 2022-02-22 | $22.26 | $22.52 | $22.23 | $22.34 | $22.14 | 305,205 |
| 2022-02-18 | $23.10 | $23.17 | $22.69 | $22.70 | $22.49 | 181,945 |
| 2022-02-17 | $23.50 | $23.50 | $23.20 | $23.30 | $23.09 | 265,879 |
| 2022-02-16 | $23.57 | $23.76 | $23.50 | $23.74 | $23.52 | 127,980 |
| 2022-02-15 | $23.51 | $23.73 | $23.43 | $23.69 | $23.48 | 112,184 |
| 2022-02-14 | $23.28 | $23.58 | $23.26 | $23.39 | $23.18 | 176,635 |
| 2022-02-11 | $23.90 | $24.23 | $23.80 | $23.80 | $23.58 | 128,525 |
| 2022-02-10 | $24.40 | $24.86 | $24.40 | $24.43 | $24.21 | 131,097 |
| 2022-02-09 | $24.69 | $24.80 | $24.62 | $24.72 | $24.49 | 330,000 |
| 2022-02-08 | $24.00 | $24.11 | $23.82 | $24.07 | $23.85 | 165,257 |
| 2022-02-07 | $24.51 | $24.68 | $24.48 | $24.64 | $24.41 | 120,378 |
| 2022-02-04 | $24.24 | $24.72 | $24.24 | $24.52 | $24.30 | 225,290 |
| 2022-02-03 | $24.75 | $24.92 | $24.61 | $24.67 | $24.44 | 160,857 |
| 2022-02-02 | $25.01 | $25.13 | $24.93 | $25.03 | $24.80 | 182,470 |
| 2022-02-01 | $24.77 | $24.81 | $24.35 | $24.57 | $24.34 | 179,189 |
| 2022-01-31 | $24.09 | $24.82 | $24.09 | $24.80 | $24.57 | 602,302 |
| 2022-01-28 | $23.37 | $23.78 | $23.17 | $23.76 | $23.54 | 690,165 |
| 2022-01-27 | $23.73 | $23.78 | $23.41 | $23.57 | $23.35 | 328,738 |
| 2022-01-26 | $25.15 | $25.19 | $24.38 | $24.64 | $24.41 | 635,718 |
| 2022-01-25 | $25.10 | $25.66 | $25.10 | $25.51 | $25.28 | 257,320 |
| 2022-01-24 | $25.42 | $25.66 | $24.91 | $25.52 | $25.29 | 528,980 |
| 2022-01-21 | $25.84 | $25.98 | $25.70 | $25.71 | $25.47 | 674,773 |
| 2022-01-20 | $25.95 | $26.15 | $25.83 | $25.89 | $25.65 | 347,504 |
| 2022-01-19 | $25.94 | $26.08 | $25.70 | $25.79 | $25.55 | 802,544 |
| 2022-01-18 | $25.99 | $25.99 | $25.59 | $25.68 | $25.44 | 544,683 |
| 2022-01-14 | $25.75 | $25.88 | $25.64 | $25.86 | $25.62 | 443,825 |
| 2022-01-13 | $25.98 | $26.07 | $25.68 | $25.71 | $25.48 | 522,925 |
| 2022-01-12 | $25.49 | $25.68 | $25.33 | $25.68 | $25.44 | 222,009 |
| 2022-01-11 | $24.78 | $25.13 | $24.76 | $24.97 | $24.74 | 405,653 |
| 2022-01-10 | $24.29 | $24.88 | $24.20 | $24.79 | $24.56 | 1,292,491 |
| 2022-01-07 | $24.08 | $24.37 | $24.03 | $24.37 | $24.15 | 522,593 |
| 2022-01-06 | $23.90 | $24.15 | $23.83 | $24.08 | $23.86 | 330,139 |
| 2022-01-05 | $24.59 | $24.65 | $24.29 | $24.29 | $24.07 | 272,504 |
| 2022-01-04 | $24.06 | $24.10 | $23.92 | $24.06 | $23.84 | 226,131 |
| 2022-01-03 | $23.54 | $24.06 | $23.54 | $23.95 | $23.73 | 515,546 |
| 2021-12-31 | $23.05 | $24.12 | $23.05 | $23.59 | $23.37 | 179,162 |
| 2021-12-30 | $23.58 | $23.67 | $23.48 | $23.48 | $23.26 | 208,048 |
| 2021-12-29 | $23.73 | $23.88 | $23.73 | $23.85 | $23.63 | 163,795 |
| 2021-12-28 | $23.66 | $23.87 | $23.66 | $23.70 | $23.48 | 283,186 |
| 2021-12-27 | $23.65 | $23.81 | $23.00 | $23.78 | $23.56 | 399,009 |
| 2021-12-23 | $23.43 | $23.67 | $23.43 | $23.61 | $23.39 | 381,251 |
| 2021-12-22 | $23.08 | $23.20 | $23.02 | $23.18 | $22.97 | 262,012 |
| 2021-12-21 | $22.70 | $22.79 | $22.53 | $22.71 | $22.50 | 534,716 |
| 2021-12-20 | $22.36 | $22.56 | $22.30 | $22.55 | $22.34 | 973,142 |
| 2021-12-17 | $22.49 | $22.78 | $22.48 | $22.65 | $22.44 | 356,996 |
| 2021-12-16 | $22.74 | $22.81 | $22.38 | $22.52 | $22.31 | 390,667 |
| 2021-12-15 | $22.14 | $22.50 | $22.07 | $22.46 | $22.26 | 328,207 |
| 2021-12-14 | $22.60 | $22.62 | $22.40 | $22.42 | $22.22 | 592,133 |
| 2021-12-13 | $22.26 | $22.47 | $22.03 | $22.03 | $21.83 | 551,068 |
| 2021-12-10 | $22.16 | $22.52 | $22.16 | $22.52 | $22.31 | 350,097 |
| 2021-12-09 | $22.35 | $22.51 | $21.89 | $22.03 | $21.83 | 1,260,733 |
| 2021-12-08 | $22.69 | $22.71 | $22.59 | $22.66 | $22.45 | 310,727 |
| 2021-12-07 | $22.40 | $22.61 | $22.33 | $22.47 | $22.26 | 904,738 |
| 2021-12-06 | $22.20 | $22.31 | $22.00 | $22.30 | $22.10 | 1,006,566 |
| 2021-12-03 | $21.85 | $22.00 | $21.76 | $21.92 | $21.72 | 776,834 |
| 2021-12-02 | $22.37 | $22.54 | $21.98 | $22.16 | $21.96 | 1,082,228 |
| 2021-12-01 | $22.46 | $22.94 | $22.18 | $22.18 | $21.97 | 433,188 |
| 2021-11-30 | $22.58 | $22.65 | $21.77 | $21.85 | $21.65 | 569,475 |
| 2021-11-29 | $22.81 | $23.49 | $22.78 | $23.45 | $23.24 | 755,757 |
| 2021-11-26 | $23.07 | $23.25 | $22.95 | $23.24 | $23.03 | 309,023 |
| 2021-11-24 | $22.34 | $23.03 | $22.34 | $23.02 | $22.81 | 598,734 |
| 2021-11-23 | $22.38 | $22.80 | $22.38 | $22.80 | $22.59 | 436,177 |
| 2021-11-22 | $23.00 | $23.00 | $22.40 | $22.48 | $22.27 | 260,508 |
| 2021-11-19 | $22.65 | $22.68 | $22.40 | $22.54 | $22.33 | 306,927 |
| 2021-11-18 | $22.90 | $22.95 | $22.53 | $22.54 | $22.33 | 473,535 |
| 2021-11-17 | $23.44 | $23.45 | $22.59 | $22.60 | $22.39 | 370,416 |
| 2021-11-16 | $24.15 | $24.17 | $24.03 | $24.06 | $23.84 | 150,997 |
| 2021-11-15 | $24.02 | $24.51 | $24.02 | $24.29 | $24.07 | 222,919 |
| 2021-11-12 | $23.62 | $23.68 | $23.47 | $23.61 | $23.40 | 114,399 |
| 2021-11-11 | $23.80 | $23.80 | $23.58 | $23.66 | $23.44 | 219,965 |
| 2021-11-10 | $24.29 | $24.31 | $23.83 | $23.83 | $23.61 | 200,577 |
| 2021-11-09 | $24.21 | $24.31 | $24.13 | $24.23 | $24.01 | 789,387 |
| 2021-11-08 | $24.41 | $24.49 | $24.32 | $24.38 | $24.16 | 933,807 |
| 2021-11-05 | $24.32 | $24.57 | $24.31 | $24.57 | $24.34 | 556,200 |
| 2021-11-04 | $24.13 | $24.42 | $24.03 | $24.42 | $24.20 | 326,330 |
| 2021-11-03 | $24.48 | $24.64 | $24.37 | $24.63 | $24.40 | 267,908 |
| 2021-11-02 | $24.65 | $24.83 | $24.65 | $24.76 | $24.53 | 184,453 |
| 2021-11-01 | $24.76 | $25.08 | $24.75 | $25.06 | $24.83 | 325,325 |
| 2021-10-29 | $24.67 | $24.80 | $24.48 | $24.79 | $24.56 | 296,787 |
| 2021-10-28 | $25.13 | $25.18 | $24.96 | $25.02 | $24.79 | 137,337 |
| 2021-10-27 | $25.67 | $25.73 | $25.20 | $25.26 | $25.03 | 798,913 |
| 2021-10-26 | $26.11 | $26.11 | $25.81 | $25.90 | $25.66 | 872,183 |
| 2021-10-25 | $26.12 | $26.24 | $26.05 | $26.19 | $25.95 | 728,692 |
| 2021-10-22 | $26.50 | $26.78 | $26.40 | $26.68 | $26.44 | 411,527 |
| 2021-10-21 | $27.98 | $28.36 | $27.98 | $28.31 | $28.05 | 57,534 |
| 2021-10-20 | $28.19 | $28.19 | $27.84 | $27.84 | $27.58 | 177,195 |
| 2021-10-19 | $27.87 | $28.34 | $27.87 | $28.27 | $28.01 | 63,243 |
| 2021-10-18 | $27.35 | $27.66 | $27.35 | $27.61 | $27.35 | 242,887 |
| 2021-10-15 | $27.55 | $27.73 | $27.48 | $27.73 | $27.47 | 356,459 |
| 2021-10-14 | $27.34 | $27.40 | $27.10 | $27.35 | $27.10 | 246,123 |
| 2021-10-13 | $27.40 | $27.53 | $27.33 | $27.50 | $27.25 | 72,621 |
| 2021-10-12 | $26.71 | $26.78 | $26.55 | $26.70 | $26.46 | 123,529 |
| 2021-10-11 | $26.08 | $26.35 | $26.04 | $26.15 | $25.91 | 84,648 |
| 2021-10-08 | $26.30 | $26.40 | $25.61 | $26.33 | $26.09 | 68,643 |
| 2021-10-07 | $25.83 | $26.25 | $25.80 | $26.10 | $25.86 | 122,242 |
| 2021-10-06 | $25.46 | $25.77 | $25.34 | $25.75 | $25.51 | 92,505 |
| 2021-10-05 | $25.51 | $25.93 | $25.51 | $25.80 | $25.56 | 104,729 |
| 2021-10-04 | $25.70 | $25.78 | $25.52 | $25.65 | $25.41 | 78,649 |
| 2021-10-01 | $26.24 | $26.24 | $25.50 | $25.65 | $25.41 | 150,692 |
| 2021-09-30 | $25.30 | $25.55 | $25.30 | $25.43 | $25.20 | 145,535 |
| 2021-09-29 | $25.18 | $25.41 | $25.10 | $25.19 | $24.96 | 107,189 |
| 2021-09-28 | $25.50 | $25.50 | $25.18 | $25.26 | $25.03 | 358,465 |
| 2021-09-27 | $26.47 | $26.52 | $26.22 | $26.35 | $26.11 | 162,212 |
| 2021-09-24 | $27.16 | $27.27 | $26.88 | $27.11 | $26.86 | 91,148 |
| 2021-09-23 | $27.78 | $27.89 | $27.57 | $27.66 | $27.41 | 71,013 |
| 2021-09-22 | $27.60 | $27.73 | $27.45 | $27.54 | $27.29 | 117,235 |
| 2021-09-21 | $27.34 | $27.72 | $27.14 | $27.67 | $27.42 | 116,645 |
| 2021-09-20 | $27.08 | $27.28 | $26.78 | $27.16 | $26.91 | 155,420 |
| 2021-09-17 | $28.23 | $28.32 | $27.75 | $27.94 | $27.68 | 220,658 |
| 2021-09-16 | $28.44 | $28.66 | $28.34 | $28.65 | $28.39 | 170,633 |
| 2021-09-15 | $28.48 | $28.48 | $27.94 | $28.43 | $28.17 | 117,981 |
| 2021-09-14 | $27.51 | $28.60 | $27.51 | $28.43 | $28.17 | 68,700 |
| 2021-09-13 | $28.58 | $28.85 | $28.32 | $28.47 | $28.21 | 73,263 |
| 2021-09-10 | $28.53 | $28.76 | $28.38 | $28.53 | $28.27 | 114,035 |
| 2021-09-09 | $28.28 | $28.51 | $28.00 | $28.35 | $28.09 | 433,818 |
| 2021-09-08 | $28.51 | $28.83 | $28.38 | $28.64 | $28.38 | 684,264 |
| 2021-09-07 | $28.49 | $28.69 | $27.58 | $28.44 | $28.18 | 80,258 |
| 2021-09-03 | $28.23 | $28.42 | $28.10 | $28.31 | $28.05 | 124,356 |
| 2021-09-02 | $27.71 | $28.46 | $27.71 | $28.17 | $27.91 | 142,118 |
| 2021-09-01 | $27.83 | $28.35 | $27.73 | $28.11 | $27.85 | 252,133 |
| 2021-08-31 | $27.71 | $27.93 | $27.71 | $27.72 | $27.47 | 91,179 |
| 2021-08-30 | $28.11 | $28.45 | $27.73 | $28.14 | $27.88 | 131,667 |
| 2021-08-27 | $27.76 | $28.11 | $27.76 | $28.06 | $27.80 | 106,472 |
| 2021-08-26 | $27.17 | $27.86 | $27.17 | $27.76 | $27.51 | 162,511 |
| 2021-08-25 | $27.82 | $28.18 | $27.82 | $27.95 | $27.69 | 89,481 |
| 2021-08-24 | $27.98 | $28.66 | $27.86 | $28.37 | $28.11 | 113,476 |
| 2021-08-23 | $27.91 | $28.50 | $27.86 | $28.16 | $27.90 | 73,506 |
| 2021-08-20 | $27.66 | $28.22 | $27.27 | $27.74 | $27.49 | 85,738 |
| 2021-08-19 | $27.35 | $28.25 | $27.34 | $27.81 | $27.56 | 94,688 |
| 2021-08-18 | $28.21 | $28.35 | $27.99 | $27.99 | $27.65 | 75,184 |
| 2021-08-17 | $28.41 | $28.68 | $27.91 | $27.97 | $27.63 | 73,534 |
| 2021-08-16 | $27.54 | $28.26 | $27.54 | $28.19 | $27.84 | 316,427 |
| 2021-08-13 | $27.26 | $28.38 | $27.25 | $27.89 | $27.54 | 63,324 |
| 2021-08-12 | $27.65 | $28.12 | $27.56 | $28.04 | $27.70 | 98,271 |
| 2021-08-11 | $28.45 | $28.75 | $28.41 | $28.66 | $28.31 | 149,960 |
| 2021-08-10 | $27.68 | $28.00 | $27.41 | $27.63 | $27.29 | 78,863 |
| 2021-08-09 | $27.36 | $27.80 | $27.33 | $27.53 | $27.19 | 123,665 |
| 2021-08-06 | $27.72 | $27.85 | $27.49 | $27.66 | $27.32 | 266,386 |
| 2021-08-05 | $26.15 | $26.91 | $26.11 | $26.44 | $26.12 | 559,905 |
| 2021-08-04 | $26.22 | $26.49 | $26.18 | $26.33 | $26.01 | 195,899 |
| 2021-08-03 | $26.37 | $26.40 | $25.67 | $26.21 | $25.89 | 264,990 |
| 2021-08-02 | $26.34 | $27.00 | $26.21 | $26.35 | $26.03 | 111,440 |
| 2021-07-30 | $26.14 | $26.52 | $26.13 | $26.45 | $26.13 | 84,429 |
| 2021-07-29 | $25.93 | $26.05 | $25.83 | $25.83 | $25.51 | 82,103 |
| 2021-07-28 | $25.86 | $26.31 | $25.66 | $25.86 | $25.54 | 85,236 |
| 2021-07-27 | $25.86 | $25.97 | $25.80 | $25.97 | $25.65 | 122,120 |
| 2021-07-26 | $26.18 | $26.24 | $25.97 | $26.07 | $25.75 | 113,959 |
| 2021-07-23 | $26.48 | $26.72 | $26.45 | $26.54 | $26.22 | 132,781 |
| 2021-07-22 | $26.26 | $26.85 | $26.17 | $26.34 | $26.02 | 100,645 |
| 2021-07-21 | $26.05 | $26.40 | $25.98 | $26.26 | $25.94 | 193,719 |
| 2021-07-20 | $25.82 | $26.18 | $25.74 | $26.08 | $25.76 | 131,382 |
| 2021-07-19 | $26.39 | $26.49 | $26.20 | $26.40 | $26.08 | 151,202 |
| 2021-07-16 | $26.57 | $26.70 | $26.40 | $26.57 | $26.24 | 100,061 |
| 2021-07-15 | $26.51 | $26.88 | $26.39 | $26.55 | $26.23 | 169,586 |
| 2021-07-14 | $26.98 | $27.04 | $26.83 | $26.95 | $26.62 | 258,108 |
| 2021-07-13 | $27.24 | $27.85 | $27.24 | $27.69 | $27.35 | 103,389 |
| 2021-07-12 | $28.02 | $28.35 | $27.85 | $28.03 | $27.69 | 74,473 |
| 2021-07-09 | $27.37 | $27.77 | $27.27 | $27.68 | $27.34 | 84,703 |
| 2021-07-08 | $27.52 | $27.65 | $27.38 | $27.42 | $27.08 | 145,627 |
| 2021-07-07 | $28.24 | $28.30 | $28.00 | $28.12 | $27.78 | 249,919 |
| 2021-07-06 | $27.73 | $27.97 | $27.61 | $27.92 | $27.58 | 461,510 |
| 2021-07-02 | $27.61 | $27.78 | $27.48 | $27.77 | $27.43 | 267,701 |
| 2021-07-01 | $27.63 | $27.71 | $27.36 | $27.54 | $27.20 | 77,103 |
| 2021-06-30 | $27.94 | $28.10 | $27.79 | $28.00 | $27.66 | 153,254 |
| 2021-06-29 | $28.80 | $28.86 | $28.62 | $28.68 | $28.33 | 319,624 |
| 2021-06-28 | $28.77 | $28.90 | $28.67 | $28.72 | $28.37 | 612,699 |
| 2021-06-25 | $28.81 | $29.24 | $28.81 | $29.23 | $28.87 | 168,544 |
| 2021-06-24 | $28.92 | $29.26 | $28.83 | $29.09 | $28.73 | 199,583 |
| 2021-06-23 | $28.87 | $29.24 | $28.49 | $28.79 | $28.44 | 186,110 |
| 2021-06-22 | $28.90 | $29.19 | $28.84 | $29.19 | $28.83 | 217,796 |
| 2021-06-21 | $28.25 | $29.00 | $28.25 | $28.86 | $28.51 | 242,267 |
| 2021-06-18 | $27.85 | $28.24 | $27.81 | $28.01 | $27.67 | 154,759 |
| 2021-06-17 | $27.90 | $28.39 | $27.87 | $28.17 | $27.83 | 201,307 |
| 2021-06-16 | $28.05 | $28.73 | $28.05 | $28.49 | $28.14 | 1,539,302 |
| 2021-06-15 | $28.02 | $28.20 | $27.85 | $28.16 | $27.81 | 156,978 |
| 2021-06-14 | $27.70 | $27.90 | $27.30 | $27.83 | $27.49 | 88,318 |
| 2021-06-11 | $26.58 | $27.76 | $26.58 | $27.73 | $27.39 | 99,303 |
| 2021-06-10 | $26.16 | $27.22 | $26.16 | $27.11 | $26.78 | 111,440 |
| 2021-06-09 | $26.77 | $26.98 | $26.72 | $26.83 | $26.50 | 83,089 |
| 2021-06-08 | $27.31 | $27.31 | $27.01 | $27.02 | $26.69 | 105,026 |
| 2021-06-07 | $26.99 | $27.23 | $26.90 | $27.14 | $26.81 | 172,658 |
| 2021-06-04 | $26.98 | $27.34 | $26.90 | $27.27 | $26.94 | 228,785 |
| 2021-06-03 | $26.99 | $26.99 | $26.52 | $26.71 | $26.38 | 315,405 |
| 2021-06-02 | $26.74 | $27.03 | $26.74 | $27.01 | $26.68 | 244,285 |
| 2021-06-01 | $27.18 | $27.18 | $26.77 | $26.85 | $26.52 | 355,559 |
| 2021-05-28 | $27.30 | $27.33 | $27.10 | $27.19 | $26.86 | 125,475 |
| 2021-05-27 | $26.62 | $26.72 | $26.44 | $26.51 | $26.19 | 1,378,451 |
| 2021-05-26 | $27.08 | $27.14 | $26.91 | $27.07 | $26.74 | 1,468,420 |
| 2021-05-25 | $27.02 | $27.27 | $27.00 | $27.24 | $26.91 | 975,753 |
| 2021-05-24 | $26.88 | $27.21 | $26.84 | $27.06 | $26.73 | 1,109,163 |
| 2021-05-21 | $27.02 | $27.09 | $26.85 | $27.00 | $26.67 | 1,599,731 |
| 2021-05-20 | $26.20 | $27.07 | $26.20 | $27.00 | $26.67 | 183,502 |
| 2021-05-19 | $25.91 | $26.41 | $25.83 | $26.38 | $26.06 | 248,840 |
| 2021-05-18 | $26.07 | $26.29 | $25.97 | $26.10 | $25.78 | 162,251 |
| 2021-05-17 | $25.74 | $25.87 | $25.60 | $25.81 | $25.49 | 348,285 |
| 2021-05-14 | $25.38 | $25.96 | $25.29 | $25.88 | $25.56 | 368,189 |
| 2021-05-13 | $24.79 | $25.39 | $24.79 | $25.36 | $25.05 | 204,727 |
| 2021-05-12 | $25.10 | $25.24 | $24.61 | $24.86 | $24.56 | 157,879 |
| 2021-05-11 | $24.90 | $25.61 | $24.88 | $25.45 | $25.14 | 165,803 |
| 2021-05-10 | $25.23 | $26.00 | $25.13 | $25.13 | $24.82 | 177,945 |
| 2021-05-07 | $25.55 | $25.57 | $25.35 | $25.42 | $25.11 | 260,872 |
| 2021-05-06 | $25.08 | $25.23 | $24.89 | $25.11 | $24.80 | 280,569 |
| 2021-05-05 | $25.70 | $25.76 | $25.25 | $25.41 | $25.10 | 677,795 |
| 2021-05-04 | $25.29 | $25.64 | $24.99 | $25.43 | $25.12 | 267,872 |
| 2021-05-03 | $25.90 | $26.18 | $25.69 | $25.80 | $25.48 | 231,659 |
| 2021-04-30 | $25.88 | $25.98 | $25.77 | $25.88 | $25.56 | 122,960 |
| 2021-04-29 | $26.47 | $26.49 | $26.15 | $26.38 | $26.06 | 173,121 |
| 2021-04-28 | $26.14 | $26.69 | $26.14 | $26.49 | $25.99 | 107,933 |
| 2021-04-27 | $26.10 | $26.37 | $26.04 | $26.18 | $25.69 | 93,005 |
| 2021-04-26 | $26.80 | $26.98 | $26.53 | $26.98 | $26.47 | 123,493 |
| 2021-04-23 | $26.80 | $27.19 | $26.76 | $27.17 | $26.66 | 133,036 |
| 2021-04-22 | $26.66 | $26.95 | $26.61 | $26.86 | $26.35 | 120,938 |
| 2021-04-21 | $26.66 | $27.01 | $26.60 | $27.01 | $26.50 | 77,991 |
| 2021-04-20 | $26.95 | $27.17 | $26.88 | $27.13 | $26.62 | 104,295 |
| 2021-04-19 | $27.00 | $27.74 | $26.86 | $27.22 | $26.71 | 110,691 |
| 2021-04-16 | $26.66 | $26.88 | $26.57 | $26.80 | $26.29 | 685,249 |
| 2021-04-15 | $27.26 | $27.67 | $27.25 | $27.49 | $26.97 | 100,205 |
| 2021-04-14 | $26.88 | $26.90 | $26.62 | $26.79 | $26.28 | 102,811 |
| 2021-04-13 | $25.99 | $26.53 | $25.94 | $26.37 | $25.87 | 185,101 |
| 2021-04-12 | $25.73 | $26.04 | $25.73 | $25.99 | $25.49 | 168,745 |
| 2021-04-09 | $25.55 | $26.19 | $25.51 | $25.73 | $25.24 | 124,697 |
| 2021-04-08 | $25.29 | $25.56 | $25.23 | $25.41 | $24.93 | 119,266 |
| 2021-04-07 | $24.91 | $25.49 | $24.90 | $25.09 | $24.62 | 135,319 |
| 2021-04-06 | $25.85 | $25.85 | $25.40 | $25.58 | $25.10 | 107,322 |
| 2021-04-05 | $25.19 | $25.40 | $24.98 | $25.35 | $24.87 | 146,660 |
| 2021-04-01 | $24.90 | $25.21 | $24.90 | $24.99 | $24.52 | 211,257 |
| 2021-03-31 | $24.03 | $24.26 | $23.85 | $24.16 | $23.70 | 146,876 |
| 2021-03-30 | $24.05 | $24.05 | $23.80 | $23.82 | $23.37 | 115,927 |
| 2021-03-29 | $24.28 | $24.72 | $24.12 | $24.37 | $23.91 | 171,242 |
| 2021-03-26 | $24.64 | $25.16 | $24.44 | $24.75 | $24.28 | 120,178 |
| 2021-03-25 | $24.29 | $24.58 | $24.16 | $24.46 | $24.00 | 231,405 |
| 2021-03-24 | $24.73 | $24.80 | $24.28 | $24.32 | $23.86 | 94,725 |
| 2021-03-23 | $25.24 | $25.34 | $25.00 | $25.12 | $24.64 | 113,281 |
| 2021-03-22 | $25.22 | $26.00 | $25.08 | $25.27 | $24.79 | 343,652 |
| 2021-03-19 | $24.93 | $25.55 | $24.77 | $25.55 | $25.07 | 1,018,473 |
| 2021-03-18 | $25.40 | $25.64 | $24.77 | $24.78 | $24.31 | 1,229,530 |
| 2021-03-17 | $25.70 | $25.72 | $25.05 | $25.26 | $24.79 | 2,395,625 |
| 2021-03-16 | $26.31 | $26.57 | $26.11 | $26.11 | $25.62 | 1,602,127 |
| 2021-03-15 | $26.69 | $26.75 | $26.48 | $26.59 | $26.09 | 459,025 |
| 2021-03-12 | $26.72 | $27.04 | $26.72 | $27.00 | $26.49 | 1,058,256 |
| 2021-03-11 | $27.34 | $27.49 | $27.20 | $27.46 | $26.94 | 267,954 |
| 2021-03-10 | $27.35 | $27.48 | $26.87 | $26.89 | $26.38 | 161,503 |
| 2021-03-09 | $27.50 | $27.86 | $27.38 | $27.56 | $27.04 | 182,655 |
| 2021-03-08 | $27.64 | $27.64 | $26.53 | $26.75 | $26.25 | 312,709 |
| 2021-03-05 | $29.20 | $29.59 | $28.42 | $29.07 | $28.52 | 347,235 |
| 2021-03-04 | $33.51 | $34.05 | $33.16 | $33.19 | $32.56 | 141,622 |
| 2021-03-03 | $34.27 | $34.30 | $33.64 | $33.88 | $33.24 | 629,368 |
| 2021-03-02 | $34.72 | $34.94 | $34.40 | $34.63 | $33.98 | 1,182,709 |
| 2021-03-01 | $34.14 | $34.95 | $33.94 | $34.71 | $34.06 | 957,107 |
| 2021-02-26 | $34.37 | $34.58 | $33.99 | $34.39 | $33.74 | 141,110 |
| 2021-02-25 | $34.55 | $34.87 | $34.14 | $34.36 | $33.71 | 131,115 |
| 2021-02-24 | $33.76 | $34.54 | $33.75 | $34.36 | $33.71 | 131,115 |
| 2021-02-23 | $33.80 | $34.32 | $33.61 | $34.21 | $33.56 | 76,164 |
| 2021-02-22 | $34.18 | $34.51 | $34.18 | $34.30 | $33.65 | 79,023 |
| 2021-02-19 | $34.81 | $34.86 | $34.30 | $34.39 | $33.74 | 133,128 |
| 2021-02-18 | $34.82 | $35.17 | $34.62 | $34.95 | $34.29 | 138,688 |
| 2021-02-17 | $34.61 | $34.75 | $34.34 | $34.57 | $33.92 | 100,975 |
| 2021-02-16 | $34.76 | $35.16 | $34.76 | $35.03 | $34.37 | 77,710 |
| 2021-02-12 | $34.13 | $34.60 | $34.13 | $34.60 | $33.95 | 88,979 |
| 2021-02-11 | $33.79 | $34.01 | $33.71 | $34.01 | $33.37 | 77,219 |
| 2021-02-10 | $33.79 | $33.85 | $33.39 | $33.76 | $33.12 | 116,356 |
| 2021-02-09 | $33.56 | $34.00 | $33.51 | $33.89 | $33.25 | 87,555 |
| 2021-02-08 | $33.75 | $33.84 | $33.41 | $33.56 | $32.93 | 123,051 |
| 2021-02-05 | $33.01 | $33.08 | $32.71 | $32.97 | $32.35 | 65,002 |
| 2021-02-04 | $32.22 | $32.73 | $32.22 | $32.67 | $32.05 | 82,412 |
| 2021-02-03 | $32.11 | $32.25 | $31.83 | $32.03 | $31.43 | 82,144 |
| 2021-02-02 | $32.31 | $32.78 | $31.92 | $32.71 | $32.09 | 213,007 |
| 2021-02-01 | $31.17 | $31.87 | $31.14 | $31.86 | $31.26 | 104,040 |
| 2021-01-29 | $29.81 | $30.32 | $29.55 | $30.32 | $29.75 | 73,122 |
| 2021-01-28 | $29.94 | $30.17 | $29.81 | $30.08 | $29.51 | 67,851 |
| 2021-01-27 | $30.30 | $30.40 | $29.94 | $29.97 | $29.40 | 74,993 |
| 2021-01-26 | $31.51 | $31.69 | $31.16 | $31.60 | $31.00 | 520,510 |
| 2021-01-25 | $31.27 | $31.53 | $31.14 | $31.37 | $30.78 | 95,647 |
| 2021-01-22 | $31.65 | $31.78 | $31.36 | $31.75 | $31.15 | 92,518 |
| 2021-01-21 | $31.88 | $32.13 | $31.49 | $32.11 | $31.50 | 84,814 |
| 2021-01-20 | $31.67 | $31.84 | $31.49 | $31.84 | $31.24 | 117,914 |
| 2021-01-19 | $31.56 | $31.71 | $31.37 | $31.45 | $30.86 | 169,077 |
| 2021-01-15 | $31.69 | $31.75 | $31.32 | $31.59 | $30.99 | 118,938 |
| 2021-01-14 | $31.83 | $32.47 | $31.83 | $32.45 | $31.84 | 81,271 |
| 2021-01-13 | $31.70 | $31.83 | $31.46 | $31.59 | $30.99 | 71,111 |
| 2021-01-12 | $31.18 | $31.20 | $30.75 | $31.05 | $30.46 | 89,431 |
| 2021-01-11 | $31.47 | $31.70 | $31.36 | $31.69 | $31.09 | 143,119 |
| 2021-01-08 | $31.70 | $31.98 | $31.51 | $31.94 | $31.34 | 84,202 |
| 2021-01-07 | $30.96 | $31.24 | $30.84 | $31.07 | $30.48 | 92,924 |
| 2021-01-06 | $30.98 | $31.70 | $30.80 | $31.40 | $30.80 | 82,902 |
| 2021-01-05 | $31.20 | $31.46 | $31.08 | $31.42 | $30.83 | 192,916 |
| 2021-01-04 | $32.04 | $32.17 | $31.62 | $31.95 | $31.35 | 95,138 |
| 2020-12-31 | $29.85 | $31.70 | $29.85 | $31.26 | $30.67 | 91,659 |
| 2020-12-30 | $31.55 | $31.56 | $31.09 | $31.23 | $30.64 | 64,408 |
| 2020-12-29 | $31.28 | $31.40 | $31.04 | $31.19 | $30.60 | 102,708 |
| 2020-12-28 | $31.40 | $31.40 | $30.30 | $30.45 | $29.88 | 98,212 |
| 2020-12-24 | $30.56 | $30.75 | $30.25 | $30.67 | $30.09 | 58,594 |
| 2020-12-23 | $30.80 | $30.80 | $30.31 | $30.45 | $29.87 | 64,689 |
| 2020-12-22 | $30.16 | $30.38 | $30.08 | $30.22 | $29.65 | 101,574 |
| 2020-12-21 | $29.38 | $30.44 | $29.30 | $30.18 | $29.61 | 95,764 |
| 2020-12-18 | $30.64 | $30.74 | $30.31 | $30.49 | $29.91 | 117,192 |
| 2020-12-17 | $30.61 | $30.86 | $30.38 | $30.53 | $29.95 | 120,835 |
| 2020-12-16 | $30.02 | $30.34 | $29.96 | $30.31 | $29.74 | 93,570 |
| 2020-12-15 | $29.59 | $30.32 | $29.42 | $30.13 | $29.56 | 59,633 |
| 2020-12-14 | $29.60 | $29.75 | $29.22 | $29.22 | $28.67 | 79,070 |
| 2020-12-11 | $28.75 | $28.85 | $28.45 | $28.79 | $28.25 | 89,407 |
| 2020-12-10 | $29.22 | $29.42 | $29.08 | $29.35 | $28.80 | 54,069 |
| 2020-12-09 | $29.51 | $29.51 | $28.40 | $29.22 | $28.67 | 104,404 |
| 2020-12-08 | $29.47 | $29.79 | $29.35 | $29.78 | $29.22 | 137,299 |
| 2020-12-07 | $29.36 | $29.69 | $29.32 | $29.38 | $28.83 | 81,837 |
| 2020-12-04 | $29.30 | $29.70 | $29.30 | $29.60 | $29.04 | 87,280 |
| 2020-12-03 | $29.46 | $29.90 | $29.45 | $29.76 | $29.20 | 67,258 |
| 2020-12-02 | $28.00 | $30.24 | $28.00 | $29.80 | $29.24 | 194,488 |
| 2020-12-01 | $27.28 | $27.33 | $26.98 | $27.33 | $26.81 | 2,127,755 |
| 2020-11-30 | $27.29 | $27.54 | $26.93 | $27.25 | $26.74 | 4,926,246 |
| 2020-11-27 | $26.53 | $26.70 | $26.09 | $26.57 | $26.07 | 1,157,777 |
| 2020-11-25 | $26.04 | $26.18 | $25.73 | $26.05 | $25.56 | 1,417,026 |
| 2020-11-24 | $25.86 | $25.99 | $25.57 | $25.75 | $25.26 | 847,792 |
| 2020-11-23 | $27.09 | $27.09 | $26.50 | $26.67 | $26.16 | 93,447 |
| 2020-11-20 | $27.21 | $27.50 | $27.00 | $27.35 | $26.83 | 70,065 |
| 2020-11-19 | $27.09 | $27.49 | $26.94 | $27.32 | $26.80 | 126,497 |
| 2020-11-18 | $27.08 | $27.28 | $26.83 | $26.83 | $26.32 | 82,240 |
| 2020-11-17 | $26.56 | $26.74 | $26.37 | $26.70 | $26.20 | 139,299 |
| 2020-11-16 | $27.78 | $27.85 | $27.50 | $27.83 | $27.30 | 97,739 |
| 2020-11-13 | $28.16 | $28.35 | $27.95 | $28.34 | $27.80 | 115,073 |
| 2020-11-12 | $28.37 | $28.68 | $28.22 | $28.33 | $27.80 | 59,521 |
| 2020-11-11 | $27.58 | $28.50 | $27.46 | $28.50 | $27.96 | 68,332 |
| 2020-11-10 | $27.79 | $27.96 | $27.43 | $27.96 | $27.43 | 64,524 |
| 2020-11-09 | $29.22 | $29.29 | $28.32 | $28.60 | $28.06 | 125,983 |
| 2020-11-06 | $29.42 | $29.80 | $29.33 | $29.77 | $29.21 | 143,850 |
| 2020-11-05 | $29.12 | $29.51 | $29.11 | $29.45 | $28.89 | 44,734 |
| 2020-11-04 | $28.24 | $28.85 | $28.09 | $28.75 | $28.21 | 48,166 |
| 2020-11-03 | $27.14 | $27.70 | $27.12 | $27.55 | $27.03 | 105,099 |
| 2020-11-02 | $26.92 | $27.08 | $26.61 | $26.93 | $26.42 | 124,838 |
| 2020-10-30 | $27.39 | $27.40 | $27.00 | $27.35 | $26.83 | 56,444 |
| 2020-10-29 | $27.42 | $27.73 | $27.32 | $27.56 | $27.04 | 69,325 |
| 2020-10-28 | $27.25 | $27.40 | $27.09 | $27.25 | $26.74 | 73,951 |
| 2020-10-27 | $28.34 | $28.44 | $28.16 | $28.16 | $27.63 | 74,514 |
| 2020-10-26 | $27.71 | $28.10 | $27.55 | $27.81 | $27.28 | 49,496 |
| 2020-10-23 | $27.78 | $28.01 | $27.71 | $27.79 | $27.27 | 77,637 |
| 2020-10-22 | $28.09 | $28.49 | $28.09 | $28.26 | $27.73 | 63,935 |
| 2020-10-21 | $28.61 | $28.71 | $28.44 | $28.44 | $27.90 | 41,479 |
| 2020-10-20 | $29.00 | $29.04 | $28.61 | $28.82 | $28.28 | 51,797 |
| 2020-10-19 | $29.09 | $29.13 | $28.66 | $28.83 | $28.28 | 68,768 |
| 2020-10-16 | $28.88 | $29.12 | $28.72 | $29.01 | $28.46 | 57,323 |
| 2020-10-15 | $28.09 | $28.46 | $28.00 | $28.38 | $27.84 | 59,563 |
| 2020-10-14 | $29.22 | $29.22 | $28.88 | $28.91 | $28.36 | 56,719 |
| 2020-10-13 | $29.02 | $29.32 | $29.00 | $29.08 | $28.53 | 45,532 |
| 2020-10-12 | $29.48 | $29.65 | $29.39 | $29.61 | $29.05 | 57,129 |
| 2020-10-09 | $29.20 | $29.45 | $29.12 | $29.29 | $28.74 | 34,438 |
| 2020-10-08 | $29.17 | $29.20 | $28.97 | $29.02 | $28.47 | 34,500 |
| 2020-10-07 | $29.06 | $29.20 | $28.97 | $29.07 | $28.52 | 150,829 |
| 2020-10-06 | $29.60 | $29.65 | $29.22 | $29.22 | $28.67 | 121,331 |
| 2020-10-05 | $30.22 | $30.45 | $30.21 | $30.43 | $29.86 | 199,705 |
| 2020-10-02 | $29.78 | $30.43 | $29.62 | $30.43 | $29.86 | 340,974 |
| 2020-10-01 | $29.43 | $29.95 | $29.36 | $29.72 | $29.16 | 201,284 |
| 2020-09-30 | $29.02 | $29.27 | $28.33 | $29.19 | $28.64 | 70,728 |
| 2020-09-29 | $28.91 | $29.10 | $28.80 | $28.97 | $28.42 | 298,190 |
| 2020-09-28 | $28.98 | $28.98 | $28.64 | $28.64 | $28.10 | 67,280 |
| 2020-09-25 | $28.01 | $28.43 | $27.80 | $28.33 | $27.80 | 57,371 |
| 2020-09-24 | $28.22 | $28.68 | $28.05 | $28.33 | $27.80 | 86,762 |
| 2020-09-23 | $28.64 | $28.96 | $28.29 | $28.46 | $27.92 | 92,260 |
| 2020-09-22 | $28.30 | $28.46 | $28.08 | $28.46 | $27.92 | 44,869 |
| 2020-09-21 | $28.16 | $28.64 | $28.08 | $28.63 | $28.09 | 196,055 |
| 2020-09-18 | $29.04 | $29.51 | $29.04 | $29.24 | $28.69 | 112,597 |
| 2020-09-17 | $28.61 | $29.15 | $28.61 | $29.05 | $28.50 | 66,951 |
| 2020-09-16 | $29.43 | $30.01 | $29.32 | $29.43 | $28.87 | 204,608 |
| 2020-09-15 | $29.84 | $30.04 | $29.68 | $29.68 | $29.12 | 61,213 |
| 2020-09-14 | $29.35 | $29.68 | $29.06 | $29.12 | $28.57 | 99,179 |
| 2020-09-11 | $29.02 | $29.43 | $29.02 | $29.28 | $28.73 | 57,091 |
| 2020-09-10 | $29.12 | $29.16 | $28.49 | $28.71 | $28.17 | 112,867 |
| 2020-09-09 | $29.22 | $29.70 | $29.15 | $29.47 | $28.91 | 77,427 |
| 2020-09-08 | $28.11 | $29.07 | $28.11 | $28.73 | $28.19 | 102,699 |
| 2020-09-04 | $28.90 | $28.96 | $28.24 | $28.66 | $28.12 | 76,922 |
| 2020-09-03 | $29.57 | $29.75 | $28.51 | $29.02 | $28.47 | 126,255 |
| 2020-09-02 | $30.04 | $30.33 | $29.84 | $30.18 | $29.61 | 187,624 |
| 2020-09-01 | $29.80 | $29.81 | $29.47 | $29.55 | $28.99 | 90,945 |
| 2020-08-31 | $29.61 | $29.89 | $29.61 | $29.88 | $29.32 | 42,875 |
| 2020-08-28 | $29.63 | $29.94 | $29.63 | $29.83 | $29.27 | 65,645 |
| 2020-08-27 | $29.91 | $30.08 | $29.63 | $29.82 | $29.25 | 38,710 |
| 2020-08-26 | $29.22 | $30.01 | $29.22 | $29.82 | $29.26 | 119,074 |
| 2020-08-25 | $29.69 | $29.81 | $29.48 | $29.81 | $29.25 | 58,069 |
| 2020-08-24 | $29.64 | $29.76 | $29.34 | $29.50 | $28.94 | 93,688 |
| 2020-08-21 | $29.40 | $29.55 | $29.29 | $29.54 | $28.99 | 80,396 |
| 2020-08-20 | $29.15 | $29.80 | $29.13 | $29.75 | $29.18 | 116,169 |
| 2020-08-19 | $29.65 | $29.65 | $29.24 | $29.34 | $28.71 | 81,454 |
| 2020-08-18 | $29.19 | $29.23 | $28.95 | $29.06 | $28.44 | 54,123 |
| 2020-08-17 | $28.77 | $29.06 | $28.73 | $28.95 | $28.33 | 51,502 |
| 2020-08-14 | $28.36 | $28.75 | $28.36 | $28.65 | $28.04 | 68,775 |
| 2020-08-13 | $29.12 | $29.30 | $29.00 | $29.02 | $28.40 | 197,410 |
| 2020-08-12 | $28.72 | $32.25 | $25.60 | $30.71 | $30.05 | 61,750 |
| 2020-08-11 | $28.57 | $28.64 | $28.00 | $28.07 | $27.47 | 128,090 |
| 2020-08-10 | $28.44 | $28.49 | $28.00 | $28.26 | $27.66 | 64,769 |
| 2020-08-07 | $28.50 | $28.69 | $28.40 | $28.53 | $27.92 | 83,627 |
| 2020-08-06 | $28.50 | $28.85 | $28.37 | $28.75 | $28.14 | 113,595 |
| 2020-08-05 | $28.50 | $28.69 | $28.06 | $28.55 | $27.94 | 57,601 |
| 2020-08-04 | $28.00 | $28.10 | $27.80 | $28.10 | $27.50 | 76,578 |
| 2020-08-03 | $28.38 | $28.80 | $28.22 | $28.80 | $28.18 | 40,581 |
| 2020-07-31 | $28.17 | $28.85 | $28.02 | $28.13 | $27.53 | 71,035 |
| 2020-07-30 | $27.57 | $28.03 | $27.32 | $28.03 | $27.43 | 76,070 |
| 2020-07-29 | $27.69 | $28.18 | $27.69 | $28.10 | $27.50 | 58,839 |
| 2020-07-28 | $27.41 | $27.63 | $27.31 | $27.46 | $26.87 | 83,080 |
| 2020-07-27 | $27.33 | $27.45 | $27.07 | $27.45 | $26.86 | 60,312 |
| 2020-07-24 | $26.91 | $27.25 | $26.84 | $27.16 | $26.58 | 53,557 |
| 2020-07-23 | $26.89 | $27.13 | $26.58 | $26.76 | $26.18 | 92,865 |
| 2020-07-22 | $27.44 | $27.54 | $26.71 | $27.47 | $26.88 | 48,624 |
| 2020-07-21 | $27.42 | $27.51 | $27.23 | $27.26 | $26.68 | 86,950 |
| 2020-07-20 | $26.99 | $27.34 | $26.95 | $27.26 | $26.68 | 64,050 |
| 2020-07-17 | $26.22 | $26.82 | $26.22 | $26.62 | $26.05 | 52,381 |
| 2020-07-16 | $26.37 | $26.48 | $26.22 | $26.22 | $25.66 | 85,435 |
| 2020-07-15 | $26.50 | $26.58 | $25.96 | $26.28 | $25.72 | 150,478 |
| 2020-07-14 | $26.26 | $26.50 | $25.75 | $26.41 | $25.85 | 70,087 |
| 2020-07-13 | $26.78 | $27.13 | $26.30 | $26.44 | $25.87 | 66,430 |
| 2020-07-10 | $26.81 | $26.99 | $26.35 | $26.99 | $26.41 | 56,964 |
| 2020-07-09 | $27.03 | $27.20 | $26.78 | $27.04 | $26.46 | 51,042 |
| 2020-07-08 | $26.33 | $27.02 | $26.15 | $27.01 | $26.43 | 67,483 |
| 2020-07-07 | $26.21 | $26.46 | $26.16 | $26.24 | $25.68 | 58,272 |
| 2020-07-06 | $26.74 | $26.97 | $26.40 | $26.97 | $26.39 | 136,240 |
| 2020-07-02 | $26.45 | $26.71 | $26.38 | $26.55 | $25.98 | 72,824 |
| 2020-07-01 | $26.37 | $26.65 | $26.24 | $26.62 | $26.05 | 44,372 |
| 2020-06-30 | $26.00 | $26.51 | $25.86 | $26.50 | $25.93 | 47,254 |
| 2020-06-29 | $25.95 | $26.16 | $25.85 | $26.16 | $25.60 | 58,705 |
| 2020-06-26 | $26.30 | $26.38 | $25.98 | $26.01 | $25.45 | 74,694 |
| 2020-06-25 | $25.57 | $26.20 | $25.43 | $25.93 | $25.38 | 91,597 |
| 2020-06-24 | $25.65 | $25.78 | $25.14 | $25.31 | $24.77 | 498,678 |
| 2020-06-23 | $26.50 | $26.68 | $26.30 | $26.49 | $25.92 | 64,849 |
| 2020-06-22 | $25.83 | $25.97 | $25.37 | $25.52 | $24.98 | 100,636 |
| 2020-06-19 | $25.59 | $25.90 | $25.59 | $25.64 | $25.09 | 358,949 |
| 2020-06-18 | $25.32 | $25.53 | $25.10 | $25.23 | $24.69 | 58,944 |
| 2020-06-17 | $25.84 | $26.06 | $25.51 | $25.60 | $25.05 | 88,771 |
| 2020-06-16 | $25.75 | $26.10 | $25.61 | $25.65 | $25.10 | 64,813 |
| 2020-06-15 | $24.73 | $26.08 | $24.73 | $25.89 | $25.34 | 61,446 |
| 2020-06-12 | $25.58 | $25.63 | $24.65 | $25.10 | $24.56 | 62,879 |
| 2020-06-11 | $25.99 | $26.22 | $25.02 | $25.02 | $24.48 | 61,879 |
| 2020-06-10 | $26.00 | $26.55 | $25.58 | $25.76 | $25.21 | 161,590 |
| 2020-06-09 | $25.01 | $25.63 | $25.01 | $25.02 | $24.48 | 66,840 |
| 2020-06-08 | $25.40 | $25.65 | $25.20 | $25.59 | $25.04 | 75,356 |
| 2020-06-05 | $25.68 | $26.07 | $25.42 | $25.42 | $24.88 | 80,398 |
| 2020-06-04 | $26.02 | $26.54 | $25.87 | $26.54 | $25.97 | 276,084 |
| 2020-06-03 | $25.81 | $26.36 | $25.70 | $26.14 | $25.58 | 85,838 |
| 2020-06-02 | $25.60 | $25.80 | $25.17 | $25.24 | $24.70 | 111,217 |
| 2020-06-01 | $25.27 | $25.85 | $25.26 | $25.55 | $25.00 | 107,488 |
| 2020-05-29 | $25.27 | $25.27 | $24.32 | $24.99 | $24.46 | 63,699 |
| 2020-05-28 | $25.41 | $25.76 | $25.11 | $25.18 | $24.64 | 62,078 |
| 2020-05-27 | $24.24 | $24.91 | $24.15 | $24.91 | $24.38 | 88,238 |
| 2020-05-26 | $25.71 | $25.98 | $25.38 | $25.56 | $25.01 | 48,485 |
| 2020-05-22 | $25.57 | $26.12 | $25.56 | $25.92 | $25.37 | 55,546 |
| 2020-05-21 | $25.94 | $25.95 | $25.21 | $25.40 | $24.86 | 121,601 |
| 2020-05-20 | $25.73 | $25.96 | $25.52 | $25.66 | $25.11 | 304,839 |
| 2020-05-19 | $25.23 | $25.64 | $25.11 | $25.52 | $24.97 | 72,518 |
| 2020-05-18 | $25.03 | $25.86 | $25.03 | $25.59 | $25.04 | 92,397 |
| 2020-05-15 | $24.52 | $24.61 | $24.27 | $24.46 | $23.94 | 66,330 |
| 2020-05-14 | $24.41 | $24.83 | $24.19 | $24.57 | $24.04 | 114,836 |
| 2020-05-13 | $24.82 | $25.29 | $24.44 | $24.65 | $24.12 | 95,956 |
| 2020-05-12 | $25.63 | $25.75 | $24.55 | $24.82 | $24.29 | 80,136 |
| 2020-05-11 | $24.46 | $25.24 | $24.46 | $25.21 | $24.67 | 110,891 |
| 2020-05-08 | $24.70 | $24.98 | $24.00 | $24.93 | $24.40 | 97,505 |
| 2020-05-07 | $24.32 | $24.79 | $23.76 | $24.11 | $23.59 | 73,719 |
| 2020-05-06 | $23.66 | $24.01 | $23.53 | $23.77 | $23.26 | 230,890 |
| 2020-05-05 | $23.64 | $23.75 | $23.28 | $23.40 | $22.90 | 81,717 |
| 2020-05-04 | $23.33 | $23.55 | $22.99 | $23.34 | $22.84 | 224,196 |
| 2020-05-01 | $23.52 | $23.90 | $23.15 | $23.60 | $23.10 | 152,956 |
| 2020-04-30 | $23.46 | $24.03 | $23.09 | $23.89 | $23.38 | 88,900 |
| 2020-04-29 | $23.33 | $24.09 | $23.33 | $23.53 | $22.90 | 65,218 |
| 2020-04-28 | $23.57 | $23.76 | $23.26 | $23.26 | $22.63 | 80,980 |
| 2020-04-27 | $22.89 | $23.82 | $22.88 | $23.39 | $22.76 | 129,923 |
| 2020-04-24 | $23.44 | $23.69 | $22.79 | $23.34 | $22.71 | 74,341 |
| 2020-04-23 | $23.73 | $23.98 | $23.14 | $23.40 | $22.77 | 111,621 |
| 2020-04-22 | $23.71 | $24.20 | $23.48 | $23.80 | $23.16 | 97,164 |
| 2020-04-21 | $23.10 | $23.35 | $22.51 | $22.86 | $22.25 | 194,907 |
| 2020-04-20 | $23.12 | $24.01 | $23.08 | $23.13 | $22.50 | 155,090 |
| 2020-04-17 | $23.48 | $24.05 | $23.06 | $23.92 | $23.27 | 110,494 |
| 2020-04-16 | $22.70 | $23.09 | $22.28 | $22.88 | $22.26 | 108,474 |
| 2020-04-15 | $21.97 | $22.89 | $21.84 | $22.18 | $21.58 | 142,933 |
| 2020-04-14 | $22.90 | $23.41 | $22.90 | $22.92 | $22.30 | 325,785 |
| 2020-04-13 | $23.18 | $23.61 | $22.46 | $23.24 | $22.62 | 274,295 |
| 2020-04-09 | $22.33 | $23.27 | $22.33 | $23.15 | $22.53 | 105,182 |
| 2020-04-08 | $21.93 | $22.67 | $21.71 | $22.52 | $21.91 | 256,483 |
| 2020-04-07 | $22.58 | $22.73 | $21.55 | $22.43 | $21.83 | 214,014 |
| 2020-04-06 | $21.57 | $22.42 | $21.46 | $22.16 | $21.56 | 173,026 |
| 2020-04-03 | $22.14 | $22.33 | $21.98 | $22.15 | $21.55 | 158,825 |
| 2020-04-02 | $21.02 | $22.08 | $20.60 | $22.08 | $21.49 | 191,466 |
| 2020-04-01 | $21.01 | $22.48 | $21.01 | $22.00 | $21.41 | 149,462 |
| 2020-03-31 | $22.39 | $23.20 | $22.01 | $22.75 | $22.14 | 179,961 |
| 2020-03-30 | $21.99 | $23.17 | $21.94 | $22.60 | $21.99 | 281,582 |
| 2020-03-27 | $21.42 | $22.54 | $21.10 | $21.85 | $21.26 | 1,124,913 |
| 2020-03-26 | $21.05 | $22.48 | $21.05 | $22.16 | $21.56 | 1,067,121 |
| 2020-03-25 | $21.18 | $22.39 | $20.58 | $21.59 | $21.01 | 385,511 |
| 2020-03-24 | $20.14 | $20.54 | $19.09 | $20.13 | $19.58 | 577,405 |
| 2020-03-23 | $17.82 | $18.90 | $17.81 | $18.31 | $17.82 | 1,400,799 |
| 2020-03-20 | $18.77 | $19.42 | $18.01 | $18.80 | $18.29 | 860,445 |
| 2020-03-19 | $16.91 | $18.12 | $16.91 | $17.64 | $17.17 | 676,777 |
| 2020-03-18 | $16.55 | $18.33 | $16.46 | $17.45 | $16.98 | 907,076 |
| 2020-03-17 | $17.84 | $19.17 | $17.84 | $19.00 | $18.49 | 2,579,124 |
| 2020-03-16 | $17.89 | $19.37 | $17.52 | $18.72 | $18.22 | 557,518 |
| 2020-03-13 | $21.88 | $21.95 | $20.45 | $21.56 | $20.98 | 729,268 |
| 2020-03-12 | $20.06 | $21.03 | $19.38 | $20.65 | $20.09 | 195,250 |
| 2020-03-11 | $23.16 | $23.16 | $22.30 | $22.41 | $21.81 | 174,568 |
| 2020-03-10 | $23.87 | $23.90 | $22.69 | $23.30 | $22.67 | 2,064,382 |
| 2020-03-09 | $23.69 | $24.41 | $23.15 | $23.31 | $22.68 | 1,285,181 |
| 2020-03-06 | $24.88 | $25.25 | $24.84 | $25.19 | $24.51 | 128,456 |
| 2020-03-05 | $26.00 | $26.30 | $25.80 | $26.21 | $25.51 | 115,375 |
| 2020-03-04 | $25.47 | $26.61 | $25.43 | $26.54 | $25.83 | 214,715 |
| 2020-03-03 | $25.75 | $26.30 | $25.03 | $25.18 | $24.50 | 178,805 |
| 2020-03-02 | $25.43 | $25.64 | $25.07 | $25.59 | $24.90 | 120,729 |
| 2020-02-28 | $24.90 | $24.96 | $24.05 | $24.62 | $23.96 | 213,096 |
| 2020-02-27 | $25.16 | $25.72 | $24.98 | $24.98 | $24.31 | 73,994 |
| 2020-02-26 | $25.93 | $26.48 | $25.65 | $26.14 | $25.44 | 103,218 |
| 2020-02-25 | $26.76 | $26.85 | $26.18 | $26.18 | $25.48 | 109,006 |
| 2020-02-24 | $26.95 | $27.20 | $26.83 | $27.01 | $26.28 | 59,965 |
| 2020-02-21 | $27.85 | $27.85 | $27.43 | $27.61 | $26.86 | 66,380 |
| 2020-02-20 | $27.65 | $27.74 | $27.41 | $27.54 | $26.80 | 85,438 |
| 2020-02-19 | $27.65 | $28.06 | $27.65 | $27.95 | $27.19 | 58,956 |
| 2020-02-18 | $27.47 | $27.65 | $27.44 | $27.59 | $26.84 | 72,996 |
| 2020-02-14 | $27.05 | $27.18 | $27.04 | $27.18 | $26.45 | 88,514 |
| 2020-02-13 | $26.71 | $27.25 | $26.71 | $27.21 | $26.48 | 59,489 |
| 2020-02-12 | $26.86 | $27.24 | $26.84 | $27.23 | $26.50 | 143,643 |
| 2020-02-11 | $26.82 | $26.94 | $26.82 | $26.92 | $26.20 | 81,244 |
| 2020-02-10 | $26.64 | $26.78 | $26.46 | $26.77 | $26.05 | 81,763 |
| 2020-02-07 | $26.94 | $26.94 | $26.66 | $26.72 | $26.00 | 75,828 |
| 2020-02-06 | $26.26 | $26.83 | $26.26 | $26.83 | $26.11 | 118,239 |
| 2020-02-05 | $26.77 | $26.93 | $26.62 | $26.85 | $26.13 | 97,108 |
| 2020-02-04 | $26.26 | $26.78 | $26.26 | $26.45 | $25.74 | 80,819 |
| 2020-02-03 | $25.97 | $26.40 | $25.97 | $26.08 | $25.38 | 187,573 |
| 2020-01-31 | $25.85 | $26.26 | $25.85 | $26.14 | $25.43 | 1,162,336 |
| 2020-01-30 | $25.91 | $26.20 | $25.91 | $26.20 | $25.50 | 181,992 |
| 2020-01-29 | $25.59 | $25.89 | $25.48 | $25.80 | $25.11 | 609,198 |
| 2020-01-28 | $25.53 | $25.58 | $25.35 | $25.58 | $24.89 | 129,325 |
| 2020-01-27 | $25.84 | $25.89 | $25.68 | $25.73 | $25.04 | 92,760 |
| 2020-01-24 | $26.59 | $26.60 | $26.31 | $26.35 | $25.64 | 132,806 |
| 2020-01-23 | $25.92 | $26.50 | $25.92 | $26.46 | $25.75 | 61,519 |
| 2020-01-22 | $26.49 | $26.60 | $26.18 | $26.59 | $25.88 | 44,126 |
| 2020-01-21 | $24.97 | $25.55 | $24.97 | $25.49 | $24.80 | 49,032 |
| 2020-01-17 | $24.89 | $25.35 | $24.82 | $25.24 | $24.56 | 41,748 |
| 2020-01-16 | $25.29 | $25.40 | $25.21 | $25.38 | $24.69 | 34,065 |
| 2020-01-15 | $24.78 | $25.30 | $24.78 | $25.21 | $24.53 | 109,403 |
| 2020-01-14 | $24.88 | $25.05 | $24.60 | $24.92 | $24.25 | 52,253 |
| 2020-01-13 | $24.78 | $25.08 | $24.60 | $24.95 | $24.28 | 83,658 |
| 2020-01-10 | $25.53 | $25.56 | $25.02 | $25.29 | $24.61 | 98,144 |
| 2020-01-09 | $25.51 | $25.73 | $25.22 | $25.73 | $25.04 | 65,502 |
| 2020-01-08 | $24.72 | $25.15 | $24.72 | $25.05 | $24.38 | 77,918 |
| 2020-01-07 | $24.79 | $24.79 | $24.60 | $24.67 | $24.00 | 106,855 |
| 2020-01-06 | $25.00 | $25.14 | $25.00 | $25.12 | $24.45 | 86,743 |
| 2020-01-03 | $25.02 | $25.49 | $25.00 | $25.12 | $24.44 | 57,832 |
| 2020-01-02 | $25.75 | $25.78 | $25.55 | $25.73 | $25.04 | 68,061 |
| 2019-12-31 | $25.58 | $26.01 | $25.35 | $26.01 | $25.31 | 31,342 |
| 2019-12-30 | $25.79 | $25.79 | $25.32 | $25.62 | $24.93 | 43,682 |
| 2019-12-27 | $25.67 | $25.77 | $25.66 | $25.68 | $24.99 | 52,677 |
| 2019-12-26 | $25.31 | $25.47 | $25.11 | $25.40 | $24.72 | 44,784 |
| 2019-12-24 | $25.47 | $25.47 | $25.12 | $25.31 | $24.63 | 39,177 |
| 2019-12-23 | $24.95 | $25.50 | $24.92 | $25.49 | $24.80 | 103,440 |
| 2019-12-20 | $25.05 | $25.25 | $24.78 | $25.06 | $24.39 | 58,323 |
| 2019-12-19 | $24.40 | $24.65 | $24.11 | $24.61 | $23.95 | 105,837 |
| 2019-12-18 | $24.70 | $24.78 | $24.30 | $24.45 | $23.79 | 88,649 |
| 2019-12-17 | $24.68 | $24.74 | $24.33 | $24.69 | $24.03 | 44,943 |
| 2019-12-16 | $24.95 | $24.99 | $24.42 | $24.74 | $24.07 | 103,069 |
| 2019-12-13 | $24.00 | $24.36 | $24.00 | $24.36 | $23.71 | 50,872 |
| 2019-12-12 | $23.25 | $23.37 | $22.89 | $23.21 | $22.58 | 75,520 |
| 2019-12-11 | $22.30 | $23.10 | $22.30 | $22.92 | $22.30 | 53,073 |
| 2019-12-10 | $22.68 | $22.75 | $22.30 | $22.67 | $22.06 | 58,133 |
| 2019-12-09 | $22.65 | $22.73 | $22.43 | $22.56 | $21.95 | 63,613 |
| 2019-12-06 | $22.61 | $22.64 | $22.29 | $22.60 | $21.99 | 63,717 |
| 2019-12-05 | $22.27 | $22.51 | $22.14 | $22.48 | $21.88 | 59,877 |
| 2019-12-04 | $22.34 | $22.51 | $22.33 | $22.42 | $21.82 | 60,664 |
| 2019-12-03 | $22.04 | $22.16 | $21.75 | $22.12 | $21.53 | 47,562 |
| 2019-12-02 | $22.26 | $22.26 | $21.97 | $22.15 | $21.55 | 66,905 |
| 2019-11-29 | $22.45 | $22.69 | $22.33 | $22.68 | $22.07 | 51,211 |
| 2019-11-27 | $22.83 | $23.10 | $22.75 | $23.01 | $22.39 | 64,557 |
| 2019-11-26 | $22.78 | $22.80 | $22.59 | $22.74 | $22.13 | 116,572 |
| 2019-11-25 | $22.27 | $22.45 | $22.07 | $22.26 | $21.66 | 55,151 |
| 2019-11-22 | $22.17 | $22.26 | $21.89 | $21.95 | $21.36 | 53,713 |
| 2019-11-21 | $22.11 | $22.18 | $21.77 | $22.08 | $21.48 | 50,609 |
| 2019-11-20 | $22.39 | $22.50 | $22.07 | $22.44 | $21.84 | 87,476 |
| 2019-11-19 | $22.75 | $22.75 | $22.13 | $22.47 | $21.87 | 40,951 |
| 2019-11-18 | $22.25 | $22.56 | $22.09 | $22.52 | $21.91 | 121,900 |
| 2019-11-15 | $22.15 | $22.20 | $22.05 | $22.15 | $21.55 | 65,902 |
| 2019-11-14 | $22.26 | $22.68 | $22.26 | $22.31 | $21.71 | 87,982 |
| 2019-11-13 | $22.34 | $22.67 | $22.34 | $22.67 | $22.06 | 67,822 |
| 2019-11-12 | $22.23 | $22.66 | $22.18 | $22.34 | $21.74 | 68,515 |
| 2019-11-11 | $22.12 | $22.41 | $22.12 | $22.38 | $21.78 | 46,858 |
| 2019-11-08 | $22.17 | $22.20 | $21.94 | $22.20 | $21.60 | 41,150 |
| 2019-11-07 | $21.91 | $22.08 | $21.53 | $21.53 | $20.95 | 59,108 |
| 2019-11-06 | $22.15 | $22.85 | $22.15 | $22.62 | $22.01 | 116,694 |
| 2019-11-05 | $22.69 | $22.81 | $22.51 | $22.55 | $21.95 | 45,043 |
| 2019-11-04 | $22.96 | $23.09 | $22.67 | $22.91 | $22.29 | 26,386 |
| 2019-11-01 | $23.15 | $23.21 | $22.80 | $23.00 | $22.38 | 80,812 |
| 2019-10-31 | $23.02 | $23.02 | $22.57 | $22.89 | $22.27 | 57,869 |
| 2019-10-30 | $22.87 | $23.18 | $22.87 | $23.16 | $22.54 | 23,177 |
| 2019-10-29 | $22.51 | $22.84 | $22.51 | $22.83 | $22.21 | 43,050 |
| 2019-10-28 | $22.49 | $22.77 | $22.49 | $22.52 | $21.91 | 94,260 |
| 2019-10-25 | $22.14 | $22.19 | $21.81 | $22.19 | $21.59 | 61,722 |
| 2019-10-24 | $22.46 | $22.52 | $22.30 | $22.42 | $21.82 | 134,010 |
| 2019-10-23 | $22.45 | $22.84 | $22.45 | $22.80 | $22.19 | 75,879 |
| 2019-10-22 | $22.77 | $23.30 | $22.77 | $23.09 | $22.47 | 46,911 |
| 2019-10-21 | $23.25 | $23.25 | $22.89 | $22.98 | $22.36 | 73,466 |
| 2019-10-18 | $22.94 | $23.32 | $22.85 | $23.31 | $22.68 | 75,753 |
| 2019-10-17 | $22.64 | $22.78 | $22.51 | $22.64 | $22.03 | 41,029 |
| 2019-10-16 | $22.76 | $22.84 | $22.43 | $22.43 | $21.83 | 51,493 |
| 2019-10-15 | $22.94 | $23.19 | $22.82 | $22.84 | $22.23 | 504,218 |
| 2019-10-14 | $23.05 | $23.46 | $22.80 | $22.80 | $22.19 | 82,010 |
| 2019-10-11 | $23.38 | $23.45 | $23.02 | $23.17 | $22.55 | 36,080 |
| 2019-10-10 | $22.03 | $22.94 | $22.03 | $22.88 | $22.26 | 84,102 |
| 2019-10-09 | $22.05 | $22.52 | $22.05 | $22.37 | $21.77 | 46,132 |
| 2019-10-08 | $21.95 | $22.01 | $21.70 | $21.73 | $21.15 | 75,621 |
| 2019-10-07 | $23.02 | $23.34 | $23.02 | $23.23 | $22.60 | 116,009 |
| 2019-10-04 | $22.81 | $23.48 | $22.75 | $23.40 | $22.77 | 555,769 |
| 2019-10-03 | $22.17 | $23.02 | $22.12 | $22.98 | $22.37 | 345,462 |
| 2019-10-02 | $21.99 | $22.02 | $21.64 | $21.73 | $21.15 | 44,780 |
| 2019-10-01 | $22.56 | $22.57 | $22.33 | $22.53 | $21.92 | 32,800 |
| 2019-09-30 | $22.88 | $23.12 | $22.57 | $23.12 | $22.50 | 82,021 |
| 2019-09-27 | $22.86 | $23.01 | $22.73 | $22.99 | $22.37 | 133,306 |
| 2019-09-26 | $22.70 | $23.16 | $22.70 | $23.14 | $22.52 | 114,574 |
| 2019-09-25 | $22.39 | $22.83 | $22.39 | $22.83 | $22.22 | 144,897 |
| 2019-09-24 | $23.13 | $23.31 | $23.00 | $23.25 | $22.62 | 55,369 |
| 2019-09-23 | $22.83 | $23.26 | $22.61 | $23.00 | $22.38 | 67,312 |
| 2019-09-20 | $22.53 | $23.01 | $22.46 | $22.66 | $22.05 | 51,671 |
| 2019-09-19 | $22.51 | $22.97 | $22.51 | $22.77 | $22.16 | 40,570 |
| 2019-09-18 | $22.77 | $23.04 | $22.74 | $22.98 | $22.36 | 41,439 |
| 2019-09-17 | $22.83 | $23.30 | $22.83 | $22.97 | $22.35 | 43,225 |
| 2019-09-16 | $22.75 | $23.14 | $22.62 | $22.96 | $22.34 | 735,720 |
| 2019-09-13 | $23.26 | $23.54 | $23.05 | $23.19 | $22.57 | 138,413 |
| 2019-09-12 | $22.36 | $22.93 | $22.34 | $22.75 | $22.14 | 48,884 |
| 2019-09-11 | $22.49 | $22.61 | $22.16 | $22.44 | $21.84 | 83,753 |
| 2019-09-10 | $20.98 | $21.31 | $20.94 | $21.31 | $20.74 | 627,527 |
| 2019-09-09 | $22.69 | $22.69 | $21.80 | $22.08 | $21.49 | 1,035,239 |
| 2019-09-06 | $22.64 | $22.68 | $22.44 | $22.63 | $22.02 | 29,180 |
| 2019-09-05 | $22.31 | $22.56 | $22.13 | $22.52 | $21.91 | 36,791 |
| 2019-09-04 | $21.40 | $22.01 | $21.40 | $22.01 | $21.42 | 86,690 |
| 2019-09-03 | $21.02 | $21.30 | $20.98 | $21.26 | $20.69 | 110,912 |
| 2019-08-30 | $21.29 | $21.52 | $21.04 | $21.11 | $20.54 | 260,462 |
| 2019-08-29 | $21.19 | $21.22 | $21.13 | $21.17 | $20.60 | 81,391 |
| 2019-08-28 | $20.92 | $21.17 | $20.78 | $21.14 | $20.57 | 82,929 |
| 2019-08-27 | $21.00 | $21.15 | $20.91 | $21.15 | $20.53 | 61,161 |
| 2019-08-26 | $21.08 | $21.17 | $21.00 | $21.12 | $20.50 | 73,641 |
| 2019-08-23 | $21.45 | $21.45 | $20.84 | $21.15 | $20.53 | 171,882 |
| 2019-08-22 | $20.84 | $21.34 | $20.84 | $21.19 | $20.56 | 109,787 |
| 2019-08-21 | $21.27 | $21.44 | $21.07 | $21.43 | $20.80 | 53,841 |
| 2019-08-20 | $21.14 | $21.45 | $21.09 | $21.09 | $20.47 | 102,299 |
| 2019-08-19 | $21.17 | $21.46 | $21.12 | $21.22 | $20.60 | 39,859 |
| 2019-08-16 | $20.75 | $21.11 | $20.75 | $21.01 | $20.39 | 77,969 |
| 2019-08-15 | $20.42 | $20.69 | $20.31 | $20.61 | $20.00 | 97,118 |
| 2019-08-14 | $20.21 | $20.57 | $20.18 | $20.30 | $19.70 | 67,930 |
| 2019-08-13 | $20.29 | $20.71 | $20.29 | $20.57 | $19.97 | 51,118 |
| 2019-08-12 | $20.56 | $20.90 | $20.39 | $20.64 | $20.03 | 49,775 |
| 2019-08-09 | $20.69 | $20.95 | $20.60 | $20.80 | $20.19 | 63,847 |
| 2019-08-08 | $20.63 | $20.68 | $20.47 | $20.66 | $20.05 | 285,578 |
| 2019-08-07 | $20.38 | $20.68 | $20.31 | $20.65 | $20.04 | 86,909 |
| 2019-08-06 | $20.06 | $20.43 | $19.94 | $20.30 | $19.70 | 121,962 |
| 2019-08-05 | $20.28 | $20.40 | $19.92 | $20.00 | $19.41 | 824,589 |
| 2019-08-02 | $20.59 | $21.18 | $20.55 | $21.03 | $20.41 | 54,071 |
| 2019-08-01 | $21.61 | $22.28 | $21.30 | $21.48 | $20.85 | 42,645 |
| 2019-07-31 | $20.26 | $20.63 | $20.04 | $20.04 | $19.45 | 63,788 |
| 2019-07-30 | $19.96 | $20.16 | $19.96 | $20.16 | $19.57 | 63,387 |
| 2019-07-29 | $20.22 | $20.44 | $20.09 | $20.27 | $19.68 | 56,911 |
| 2019-07-26 | $17.80 | $18.88 | $17.74 | $18.59 | $18.04 | 88,571 |
| 2019-07-25 | $17.74 | $17.79 | $17.62 | $17.70 | $17.18 | 35,878 |
| 2019-07-24 | $17.67 | $17.98 | $17.67 | $17.95 | $17.42 | 37,834 |
| 2019-07-23 | $18.04 | $18.04 | $17.73 | $17.78 | $17.26 | 32,317 |
| 2019-07-22 | $18.11 | $18.35 | $18.03 | $18.31 | $17.77 | 39,757 |
| 2019-07-19 | $18.17 | $18.31 | $18.10 | $18.30 | $17.76 | 34,071 |
| 2019-07-18 | $18.10 | $18.36 | $18.10 | $18.36 | $17.82 | 34,725 |
| 2019-07-17 | $18.12 | $18.26 | $18.10 | $18.19 | $17.66 | 62,215 |
| 2019-07-16 | $18.00 | $18.14 | $17.94 | $18.14 | $17.61 | 84,425 |
| 2019-07-15 | $17.86 | $17.97 | $17.78 | $17.97 | $17.44 | 93,627 |
| 2019-07-12 | $18.03 | $18.20 | $18.01 | $18.06 | $17.53 | 50,792 |
| 2019-07-11 | $17.98 | $18.09 | $17.95 | $18.06 | $17.53 | 101,262 |
| 2019-07-10 | $17.92 | $18.02 | $17.87 | $17.99 | $17.46 | 35,632 |
| 2019-07-09 | $17.89 | $17.97 | $17.86 | $17.96 | $17.43 | 40,434 |
| 2019-07-08 | $17.95 | $18.06 | $17.93 | $18.06 | $17.53 | 52,927 |
| 2019-07-05 | $17.83 | $18.02 | $17.76 | $18.02 | $17.49 | 43,679 |
| 2019-07-03 | $18.07 | $18.37 | $18.07 | $18.32 | $17.78 | 48,347 |
| 2019-07-02 | $17.86 | $18.01 | $17.81 | $17.97 | $17.44 | 55,929 |
| 2019-07-01 | $17.62 | $17.83 | $17.54 | $17.80 | $17.28 | 34,222 |
| 2019-06-28 | $17.57 | $17.68 | $17.49 | $17.54 | $17.02 | 106,838 |
| 2019-06-27 | $17.35 | $17.39 | $17.28 | $17.32 | $16.81 | 33,939 |
| 2019-06-26 | $17.62 | $17.71 | $17.46 | $17.71 | $17.19 | 58,092 |
| 2019-06-25 | $17.81 | $17.95 | $17.63 | $17.77 | $17.25 | 66,344 |
| 2019-06-24 | $17.65 | $17.82 | $17.62 | $17.68 | $17.16 | 97,378 |
| 2019-06-21 | $17.51 | $17.60 | $17.38 | $17.41 | $16.90 | 254,320 |
| 2019-06-20 | $17.84 | $17.87 | $17.62 | $17.71 | $17.19 | 156,432 |
| 2019-06-19 | $17.34 | $17.63 | $17.34 | $17.52 | $17.01 | 76,961 |
| 2019-06-18 | $17.17 | $17.55 | $17.10 | $17.45 | $16.94 | 78,954 |
| 2019-06-17 | $17.21 | $17.39 | $17.12 | $17.29 | $16.78 | 34,719 |
| 2019-06-14 | $17.11 | $17.41 | $17.04 | $17.30 | $16.79 | 51,924 |
| 2019-06-13 | $17.19 | $17.39 | $17.11 | $17.27 | $16.76 | 31,438 |
| 2019-06-12 | $17.20 | $17.31 | $17.13 | $17.29 | $16.78 | 33,513 |
| 2019-06-11 | $17.39 | $17.57 | $17.26 | $17.47 | $16.96 | 30,246 |
| 2019-06-10 | $17.43 | $17.57 | $17.19 | $17.53 | $17.02 | 35,485 |
| 2019-06-07 | $17.25 | $17.34 | $17.14 | $17.26 | $16.75 | 37,798 |
| 2019-06-06 | $17.04 | $17.10 | $16.94 | $16.94 | $16.44 | 123,653 |
| 2019-06-05 | $16.98 | $17.10 | $16.84 | $17.01 | $16.51 | 1,183,771 |
| 2019-06-04 | $17.02 | $17.12 | $16.96 | $17.03 | $16.53 | 48,962 |
| 2019-06-03 | $16.94 | $17.00 | $16.80 | $16.96 | $16.46 | 33,111 |
| 2019-05-31 | $16.65 | $16.91 | $16.65 | $16.90 | $16.40 | 41,253 |
| 2019-05-30 | $16.60 | $16.80 | $16.60 | $16.80 | $16.31 | 43,996 |
| 2019-05-29 | $16.47 | $16.63 | $16.36 | $16.45 | $15.97 | 60,855 |
| 2019-05-28 | $16.70 | $16.79 | $16.50 | $16.71 | $16.22 | 37,929 |
| 2019-05-24 | $16.89 | $16.89 | $16.64 | $16.84 | $16.35 | 45,216 |
| 2019-05-23 | $16.65 | $16.81 | $16.64 | $16.74 | $16.25 | 46,367 |
| 2019-05-22 | $16.87 | $17.00 | $16.86 | $16.98 | $16.48 | 32,957 |
| 2019-05-21 | $16.99 | $17.06 | $16.76 | $17.02 | $16.52 | 39,809 |
| 2019-05-20 | $16.96 | $16.96 | $16.83 | $16.83 | $16.34 | 28,571 |
| 2019-05-17 | $16.72 | $17.06 | $16.72 | $16.91 | $16.41 | 40,390 |
| 2019-05-16 | $17.08 | $17.19 | $16.83 | $17.06 | $16.56 | 40,770 |
| 2019-05-15 | $16.86 | $17.08 | $16.79 | $17.01 | $16.51 | 44,185 |
| 2019-05-14 | $16.73 | $16.85 | $16.41 | $16.71 | $16.22 | 95,460 |
| 2019-05-13 | $16.66 | $16.66 | $16.44 | $16.54 | $16.05 | 35,270 |
| 2019-05-10 | $16.73 | $16.86 | $16.65 | $16.86 | $16.37 | 30,382 |
| 2019-05-09 | $16.56 | $16.89 | $16.51 | $16.70 | $16.21 | 35,751 |
| 2019-05-08 | $16.78 | $17.04 | $16.78 | $16.95 | $16.45 | 49,242 |
| 2019-05-07 | $16.97 | $16.97 | $16.56 | $16.77 | $16.28 | 103,928 |
| 2019-05-06 | $17.04 | $17.24 | $16.55 | $17.03 | $16.53 | 47,774 |
| 2019-05-03 | $16.88 | $17.12 | $16.78 | $16.97 | $16.47 | 95,281 |
| 2019-05-02 | $16.91 | $17.06 | $16.71 | $16.84 | $16.35 | 39,862 |
| 2019-05-01 | $16.96 | $17.40 | $16.96 | $16.99 | $16.37 | 41,443 |
| 2019-04-30 | $16.58 | $17.17 | $16.55 | $16.92 | $16.30 | 54,966 |
| 2019-04-29 | $16.62 | $18.06 | $16.58 | $17.10 | $16.48 | 41,748 |
| 2019-04-26 | $16.36 | $16.66 | $16.36 | $16.65 | $16.04 | 39,816 |
| 2019-04-25 | $16.25 | $16.49 | $16.24 | $16.47 | $15.87 | 26,284 |
| 2019-04-24 | $16.39 | $16.45 | $16.24 | $16.30 | $15.70 | 30,304 |
| 2019-04-23 | $16.18 | $16.39 | $16.15 | $16.39 | $15.79 | 82,095 |
| 2019-04-22 | $16.22 | $16.45 | $16.22 | $16.30 | $15.70 | 36,579 |
| 2019-04-18 | $16.28 | $16.39 | $16.23 | $16.37 | $15.77 | 100,075 |
| 2019-04-17 | $16.14 | $16.35 | $16.14 | $16.35 | $15.75 | 46,986 |
| 2019-04-16 | $16.14 | $16.34 | $16.07 | $16.32 | $15.72 | 36,841 |
| 2019-04-15 | $16.04 | $16.11 | $15.95 | $16.03 | $15.44 | 45,616 |
| 2019-04-12 | $16.04 | $16.16 | $15.97 | $16.07 | $15.48 | 34,007 |
| 2019-04-11 | $15.94 | $15.96 | $15.80 | $15.96 | $15.38 | 26,556 |
| 2019-04-10 | $15.95 | $15.95 | $15.68 | $15.76 | $15.18 | 78,855 |
| 2019-04-09 | $15.87 | $15.90 | $15.78 | $15.83 | $15.25 | 32,556 |
| 2019-04-08 | $16.11 | $16.12 | $15.85 | $16.09 | $15.50 | 30,828 |
| 2019-04-05 | $16.25 | $16.35 | $16.24 | $16.33 | $15.73 | 46,802 |
| 2019-04-04 | $16.33 | $16.40 | $16.33 | $16.35 | $15.75 | 50,342 |
| 2019-04-03 | $16.14 | $16.45 | $16.14 | $16.34 | $15.74 | 51,178 |
| 2019-04-02 | $15.77 | $16.00 | $15.72 | $16.00 | $15.42 | 34,319 |
| 2019-04-01 | $15.82 | $16.09 | $15.76 | $15.85 | $15.27 | 52,251 |
| 2019-03-29 | $15.61 | $15.70 | $15.51 | $15.58 | $15.01 | 33,234 |
| 2019-03-28 | $15.41 | $15.67 | $15.41 | $15.49 | $14.92 | 81,621 |
| 2019-03-27 | $15.70 | $15.81 | $15.38 | $15.65 | $15.08 | 41,464 |
| 2019-03-26 | $15.35 | $15.65 | $15.26 | $15.43 | $14.86 | 87,399 |
| 2019-03-25 | $15.10 | $15.27 | $15.01 | $15.20 | $14.65 | 57,023 |
| 2019-03-22 | $15.26 | $15.42 | $15.19 | $15.33 | $14.77 | 51,955 |
| 2019-03-21 | $15.11 | $15.40 | $15.07 | $15.37 | $14.81 | 41,870 |
| 2019-03-20 | $15.93 | $15.93 | $15.53 | $15.79 | $15.21 | 347,151 |
| 2019-03-19 | $16.15 | $16.23 | $16.03 | $16.10 | $15.51 | 58,741 |
| 2019-03-18 | $16.03 | $16.10 | $15.95 | $16.10 | $15.51 | 42,458 |
| 2019-03-15 | $15.87 | $16.05 | $15.81 | $15.99 | $15.41 | 90,882 |
| 2019-03-14 | $15.68 | $15.79 | $15.55 | $15.65 | $15.08 | 52,816 |
| 2019-03-13 | $15.62 | $15.71 | $15.58 | $15.66 | $15.08 | 36,415 |
| 2019-03-12 | $15.49 | $15.56 | $15.21 | $15.45 | $14.88 | 28,459 |
| 2019-03-11 | $15.30 | $15.48 | $15.30 | $15.44 | $14.88 | 64,743 |
| 2019-03-08 | $15.25 | $15.35 | $15.20 | $15.33 | $14.77 | 46,606 |
| 2019-03-07 | $15.45 | $15.47 | $15.18 | $15.35 | $14.78 | 42,240 |
| 2019-03-06 | $15.58 | $15.70 | $15.39 | $15.69 | $15.12 | 143,141 |
| 2019-03-05 | $15.47 | $15.79 | $15.45 | $15.76 | $15.18 | 37,861 |
| 2019-03-04 | $15.58 | $15.83 | $15.45 | $15.50 | $14.93 | 34,461 |
| 2019-03-01 | $15.47 | $15.58 | $15.40 | $15.52 | $14.95 | 35,523 |
| 2019-02-28 | $14.89 | $15.25 | $14.89 | $15.04 | $14.49 | 34,711 |
| 2019-02-27 | $14.75 | $15.17 | $14.74 | $15.05 | $14.50 | 141,824 |
| 2019-02-26 | $14.73 | $15.19 | $14.73 | $15.00 | $14.45 | 49,578 |
| 2019-02-25 | $14.96 | $14.96 | $14.68 | $14.93 | $14.38 | 66,932 |
| 2019-02-22 | $14.91 | $15.13 | $14.71 | $14.80 | $14.25 | 49,269 |
| 2019-02-21 | $14.77 | $14.96 | $14.77 | $14.92 | $14.38 | 31,197 |
| 2019-02-20 | $14.94 | $14.99 | $14.87 | $14.93 | $14.38 | 54,953 |
| 2019-02-19 | $15.12 | $15.36 | $15.09 | $15.36 | $14.80 | 126,576 |
| 2019-02-15 | $15.25 | $15.30 | $14.99 | $15.27 | $14.71 | 51,028 |
| 2019-02-14 | $14.86 | $15.20 | $14.76 | $14.93 | $14.38 | 55,361 |
| 2019-02-13 | $15.08 | $15.17 | $14.91 | $15.12 | $14.57 | 32,738 |
| 2019-02-12 | $14.88 | $15.03 | $14.87 | $14.98 | $14.43 | 29,482 |
| 2019-02-11 | $15.07 | $15.19 | $15.03 | $15.13 | $14.58 | 39,310 |
| 2019-02-08 | $14.89 | $15.08 | $14.89 | $15.08 | $14.53 | 81,915 |
| 2019-02-07 | $15.18 | $15.18 | $14.94 | $15.08 | $14.53 | 41,232 |
| 2019-02-06 | $15.27 | $15.32 | $15.07 | $15.18 | $14.63 | 128,882 |
| 2019-02-05 | $15.26 | $15.39 | $15.02 | $15.02 | $14.47 | 119,940 |
| 2019-02-04 | $15.11 | $15.38 | $15.09 | $15.29 | $14.73 | 45,937 |
| 2019-02-01 | $15.12 | $15.21 | $15.08 | $15.15 | $14.59 | 105,141 |
| 2019-01-31 | $15.07 | $15.26 | $15.04 | $15.26 | $14.70 | 120,813 |
| 2019-01-30 | $15.17 | $15.38 | $15.09 | $15.33 | $14.77 | 64,636 |
| 2019-01-29 | $14.83 | $15.15 | $14.83 | $15.00 | $14.45 | 42,302 |
| 2019-01-28 | $14.77 | $14.95 | $14.72 | $14.87 | $14.33 | 154,158 |
| 2019-01-25 | $14.77 | $14.82 | $14.47 | $14.74 | $14.20 | 88,754 |
| 2019-01-24 | $14.50 | $14.65 | $14.49 | $14.59 | $14.06 | 65,448 |
| 2019-01-23 | $14.50 | $14.66 | $14.37 | $14.63 | $14.10 | 73,414 |
| 2019-01-22 | $14.60 | $14.84 | $14.39 | $14.57 | $14.04 | 193,455 |
| 2019-01-18 | $14.53 | $14.59 | $14.43 | $14.51 | $13.98 | 92,293 |
| 2019-01-17 | $14.39 | $14.67 | $14.30 | $14.56 | $14.03 | 72,837 |
| 2019-01-16 | $14.41 | $14.59 | $14.31 | $14.34 | $13.81 | 54,231 |
| 2019-01-15 | $14.38 | $14.65 | $14.31 | $14.53 | $13.99 | 77,182 |
| 2019-01-14 | $14.17 | $14.40 | $14.17 | $14.34 | $13.82 | 490,252 |
| 2019-01-11 | $14.00 | $14.14 | $13.88 | $14.10 | $13.59 | 195,819 |
| 2019-01-10 | $13.56 | $13.86 | $13.56 | $13.83 | $13.33 | 87,390 |
| 2019-01-09 | $13.58 | $13.63 | $13.45 | $13.60 | $13.10 | 105,963 |
| 2019-01-08 | $13.47 | $13.69 | $13.35 | $13.44 | $12.94 | 299,968 |
| 2019-01-07 | $13.54 | $13.73 | $13.49 | $13.66 | $13.16 | 165,823 |
| 2019-01-04 | $13.16 | $13.69 | $13.16 | $13.65 | $13.15 | 105,245 |
| 2019-01-03 | $12.89 | $13.09 | $12.87 | $12.94 | $12.47 | 166,289 |
| 2019-01-02 | $12.97 | $13.19 | $12.97 | $13.11 | $12.63 | 78,025 |
| 2018-12-31 | $12.91 | $13.19 | $12.84 | $13.10 | $12.62 | 316,652 |
| 2018-12-28 | $12.97 | $13.02 | $12.79 | $12.96 | $12.49 | 129,964 |
| 2018-12-27 | $12.56 | $12.75 | $12.40 | $12.65 | $12.19 | 214,972 |
| 2018-12-26 | $12.10 | $12.76 | $12.10 | $12.69 | $12.23 | 162,522 |
| 2018-12-24 | $12.72 | $12.72 | $12.26 | $12.44 | $11.99 | 105,242 |
| 2018-12-21 | $12.80 | $13.19 | $12.61 | $12.73 | $12.27 | 130,490 |
| 2018-12-20 | $12.77 | $12.89 | $12.67 | $12.76 | $12.29 | 182,393 |
| 2018-12-19 | $12.64 | $12.84 | $12.46 | $12.60 | $12.14 | 186,608 |
| 2018-12-18 | $12.75 | $12.79 | $12.59 | $12.70 | $12.23 | 178,419 |
| 2018-12-17 | $12.63 | $12.68 | $12.48 | $12.52 | $12.06 | 161,621 |
| 2018-12-14 | $12.61 | $12.68 | $12.56 | $12.60 | $12.14 | 110,429 |
| 2018-12-13 | $12.61 | $12.81 | $12.61 | $12.75 | $12.28 | 137,458 |
| 2018-12-12 | $12.62 | $12.80 | $12.56 | $12.80 | $12.33 | 144,722 |
| 2018-12-11 | $12.47 | $12.49 | $12.15 | $12.21 | $11.76 | 631,759 |
| 2018-12-10 | $12.32 | $12.39 | $12.05 | $12.32 | $11.87 | 167,143 |
| 2018-12-07 | $12.55 | $12.55 | $12.19 | $12.27 | $11.82 | 155,655 |
| 2018-12-06 | $12.29 | $12.54 | $12.19 | $12.53 | $12.07 | 161,154 |
| 2018-12-04 | $12.88 | $12.88 | $12.55 | $12.59 | $12.13 | 181,019 |
| 2018-12-03 | $13.03 | $13.03 | $12.88 | $12.94 | $12.47 | 123,584 |
| 2018-11-30 | $12.88 | $12.93 | $12.76 | $12.87 | $12.40 | 84,677 |
| 2018-11-29 | $13.03 | $13.23 | $12.99 | $12.99 | $12.52 | 117,254 |
| 2018-11-28 | $12.92 | $13.16 | $12.83 | $13.05 | $12.57 | 100,413 |
| 2018-11-27 | $12.90 | $13.10 | $12.80 | $12.97 | $12.50 | 135,376 |
| 2018-11-26 | $13.02 | $13.06 | $12.92 | $12.99 | $12.52 | 85,993 |
| 2018-11-23 | $12.80 | $12.95 | $12.80 | $12.83 | $12.36 | 41,600 |
| 2018-11-21 | $12.74 | $12.80 | $12.70 | $12.70 | $12.24 | 89,050 |
| 2018-11-20 | $12.74 | $13.06 | $12.58 | $12.65 | $12.19 | 111,850 |
| 2018-11-19 | $13.16 | $13.45 | $12.91 | $13.02 | $12.54 | 637,711 |
| 2018-11-16 | $13.10 | $13.39 | $13.08 | $13.22 | $12.73 | 56,467 |
| 2018-11-15 | $13.20 | $13.43 | $13.00 | $13.27 | $12.78 | 55,576 |
| 2018-11-14 | $13.45 | $13.53 | $13.20 | $13.43 | $12.94 | 72,170 |
| 2018-11-13 | $13.54 | $13.88 | $13.51 | $13.55 | $13.06 | 68,279 |
| 2018-11-12 | $13.72 | $13.72 | $13.32 | $13.47 | $12.98 | 88,648 |
| 2018-11-09 | $13.90 | $13.95 | $13.58 | $13.68 | $13.18 | 379,214 |
| 2018-11-08 | $13.97 | $13.97 | $13.69 | $13.74 | $13.24 | 41,210 |
| 2018-11-07 | $14.10 | $14.44 | $14.06 | $14.32 | $13.80 | 98,012 |
| 2018-11-06 | $14.03 | $14.14 | $13.86 | $14.03 | $13.52 | 71,604 |
| 2018-11-05 | $14.00 | $14.11 | $14.00 | $14.01 | $13.50 | 126,007 |
| 2018-11-02 | $14.11 | $14.16 | $13.99 | $14.12 | $13.60 | 89,757 |
| 2018-11-01 | $13.86 | $14.27 | $13.77 | $14.06 | $13.55 | 99,090 |
| 2018-10-31 | $13.83 | $14.03 | $13.74 | $13.89 | $13.38 | 119,101 |
| 2018-10-30 | $13.57 | $13.80 | $13.51 | $13.65 | $13.15 | 57,282 |
| 2018-10-29 | $13.75 | $13.88 | $13.54 | $13.62 | $13.12 | 100,282 |
| 2018-10-26 | $13.57 | $13.75 | $13.50 | $13.65 | $13.15 | 65,701 |
| 2018-10-25 | $13.77 | $14.02 | $13.68 | $13.80 | $13.29 | 130,703 |
| 2018-10-24 | $13.86 | $13.89 | $13.56 | $13.79 | $13.29 | 62,733 |
| 2018-10-23 | $13.86 | $14.04 | $13.71 | $13.89 | $13.38 | 59,734 |
| 2018-10-22 | $14.39 | $14.39 | $14.13 | $14.21 | $13.69 | 37,197 |
| 2018-10-19 | $14.37 | $14.51 | $14.34 | $14.43 | $13.90 | 47,270 |
| 2018-10-18 | $14.19 | $14.19 | $13.91 | $14.00 | $13.49 | 105,804 |
| 2018-10-17 | $14.14 | $14.25 | $13.94 | $13.98 | $13.46 | 149,066 |
| 2018-10-16 | $13.82 | $14.01 | $13.81 | $13.95 | $13.44 | 81,996 |
| 2018-10-15 | $13.60 | $16.66 | $13.52 | $13.60 | $13.10 | 54,354 |
| 2018-10-12 | $13.65 | $13.69 | $13.50 | $13.63 | $13.13 | 87,045 |
| 2018-10-11 | $13.69 | $13.69 | $13.50 | $13.59 | $13.09 | 53,101 |
| 2018-10-10 | $14.16 | $14.16 | $13.75 | $13.75 | $13.25 | 46,937 |
| 2018-10-09 | $14.45 | $14.52 | $14.41 | $14.49 | $13.96 | 42,214 |
| 2018-10-08 | $14.75 | $14.84 | $14.64 | $14.79 | $14.25 | 19,348 |
| 2018-10-05 | $14.96 | $15.01 | $14.95 | $14.98 | $14.43 | 25,757 |
| 2018-10-04 | $14.97 | $14.98 | $14.75 | $14.91 | $14.37 | 54,578 |
| 2018-10-03 | $14.99 | $15.08 | $14.94 | $14.97 | $14.42 | 30,859 |
| 2018-10-02 | $14.87 | $14.92 | $14.78 | $14.87 | $14.32 | 80,870 |
| 2018-10-01 | $15.17 | $15.19 | $15.02 | $15.10 | $14.54 | 70,358 |
| 2018-09-28 | $15.14 | $15.15 | $15.06 | $15.06 | $14.51 | 47,331 |
| 2018-09-27 | $15.27 | $15.48 | $15.20 | $15.20 | $14.65 | 29,021 |
| 2018-09-26 | $15.22 | $15.37 | $15.12 | $15.23 | $14.67 | 28,883 |
| 2018-09-25 | $15.33 | $15.49 | $15.22 | $15.36 | $14.79 | 71,475 |
| 2018-09-24 | $15.83 | $15.83 | $15.45 | $15.51 | $14.94 | 55,199 |
| 2018-09-21 | $15.83 | $15.83 | $15.75 | $15.79 | $15.21 | 31,089 |
| 2018-09-20 | $15.91 | $16.10 | $15.82 | $16.03 | $15.44 | 137,374 |
| 2018-09-19 | $15.81 | $15.90 | $15.73 | $15.83 | $15.25 | 24,365 |
| 2018-09-18 | $15.74 | $15.87 | $15.74 | $15.83 | $15.25 | 54,165 |
| 2018-09-17 | $15.85 | $15.92 | $15.75 | $15.84 | $15.26 | 111,867 |
| 2018-09-14 | $15.80 | $15.91 | $15.65 | $15.72 | $15.15 | 77,310 |
| 2018-09-13 | $15.97 | $15.97 | $15.71 | $15.77 | $15.19 | 41,335 |
| 2018-09-12 | $16.00 | $16.00 | $15.69 | $15.79 | $15.21 | 43,050 |
| 2018-09-11 | $15.49 | $15.64 | $15.49 | $15.61 | $15.04 | 35,027 |
| 2018-09-10 | $15.81 | $15.86 | $15.51 | $15.59 | $15.02 | 62,992 |
| 2018-09-07 | $15.16 | $15.43 | $15.07 | $15.22 | $14.66 | 29,376 |
| 2018-09-06 | $15.36 | $15.39 | $15.21 | $15.33 | $14.77 | 31,047 |
| 2018-09-05 | $15.21 | $15.29 | $15.15 | $15.27 | $14.71 | 37,448 |
| 2018-09-04 | $15.30 | $15.43 | $15.14 | $15.29 | $14.73 | 25,457 |
| 2018-08-31 | $15.41 | $15.47 | $15.07 | $15.28 | $14.72 | 42,855 |
| 2018-08-30 | $15.32 | $15.34 | $15.14 | $15.23 | $14.67 | 54,619 |
| 2018-08-29 | $15.08 | $15.32 | $15.08 | $15.32 | $14.76 | 52,313 |
| 2018-08-28 | $15.00 | $15.07 | $14.92 | $15.02 | $14.47 | 43,201 |
| 2018-08-27 | $14.96 | $15.00 | $14.62 | $14.84 | $14.30 | 27,026 |
| 2018-08-24 | $14.65 | $14.71 | $14.61 | $14.70 | $14.16 | 52,900 |
| 2018-08-23 | $14.55 | $14.65 | $14.51 | $14.60 | $14.07 | 56,732 |
| 2018-08-22 | $14.50 | $14.80 | $14.49 | $14.72 | $14.14 | 52,931 |
| 2018-08-21 | $14.31 | $14.50 | $14.29 | $14.41 | $13.84 | 33,837 |
| 2018-08-20 | $14.27 | $14.57 | $14.25 | $14.29 | $13.72 | 38,847 |
| 2018-08-17 | $14.06 | $14.38 | $14.06 | $14.37 | $13.80 | 48,545 |
| 2018-08-16 | $14.14 | $14.17 | $14.09 | $14.14 | $13.58 | 50,870 |
| 2018-08-15 | $14.08 | $14.19 | $14.04 | $14.13 | $13.57 | 64,464 |
| 2018-08-14 | $14.38 | $14.59 | $14.26 | $14.35 | $13.78 | 47,378 |
| 2018-08-13 | $14.49 | $14.78 | $14.40 | $14.41 | $13.84 | 90,394 |
| 2018-08-10 | $14.44 | $14.53 | $14.40 | $14.47 | $13.89 | 47,875 |
| 2018-08-09 | $14.69 | $14.89 | $14.60 | $14.61 | $14.03 | 45,020 |
| 2018-08-08 | $14.70 | $14.75 | $14.67 | $14.69 | $14.11 | 36,066 |
| 2018-08-07 | $14.78 | $15.08 | $14.78 | $14.85 | $14.26 | 34,955 |
| 2018-08-06 | $14.51 | $14.67 | $14.51 | $14.64 | $14.06 | 31,345 |
| 2018-08-03 | $14.77 | $15.05 | $14.75 | $14.84 | $14.25 | 26,366 |
| 2018-08-02 | $14.84 | $14.92 | $14.67 | $14.88 | $14.29 | 32,817 |
| 2018-08-01 | $14.53 | $14.56 | $14.43 | $14.54 | $13.96 | 47,104 |
| 2018-07-31 | $14.61 | $14.93 | $14.46 | $14.59 | $14.01 | 30,740 |
| 2018-07-30 | $14.75 | $14.76 | $14.59 | $14.62 | $14.03 | 37,069 |
| 2018-07-27 | $14.91 | $14.99 | $14.74 | $14.88 | $14.29 | 28,366 |
| 2018-07-26 | $15.07 | $15.11 | $14.93 | $15.03 | $14.44 | 27,600 |
| 2018-07-25 | $15.17 | $15.33 | $15.09 | $15.26 | $14.65 | 47,128 |
| 2018-07-24 | $15.21 | $15.22 | $15.02 | $15.12 | $14.52 | 40,815 |
| 2018-07-23 | $15.02 | $15.17 | $14.99 | $15.13 | $14.53 | 28,468 |
| 2018-07-20 | $15.04 | $15.19 | $15.04 | $15.17 | $14.57 | 49,699 |
| 2018-07-19 | $15.03 | $15.19 | $14.98 | $15.09 | $14.49 | 27,354 |
| 2018-07-18 | $15.07 | $15.07 | $14.96 | $15.04 | $14.44 | 32,977 |
| 2018-07-17 | $15.04 | $15.08 | $14.89 | $15.01 | $14.41 | 27,869 |
| 2018-07-16 | $15.04 | $15.08 | $14.90 | $15.06 | $14.46 | 160,389 |
| 2018-07-13 | $15.16 | $15.20 | $15.07 | $15.20 | $14.60 | 38,962 |
| 2018-07-12 | $15.08 | $15.17 | $15.06 | $15.13 | $14.53 | 29,550 |
| 2018-07-11 | $15.04 | $15.15 | $14.90 | $15.00 | $14.40 | 39,877 |
| 2018-07-10 | $15.07 | $15.15 | $14.99 | $15.07 | $14.47 | 40,036 |
| 2018-07-09 | $15.17 | $15.33 | $15.01 | $15.13 | $14.53 | 36,483 |
| 2018-07-06 | $14.94 | $15.17 | $14.94 | $15.17 | $14.57 | 19,027 |
| 2018-07-05 | $14.98 | $15.00 | $14.79 | $14.97 | $14.38 | 23,494 |
| 2018-07-03 | $14.80 | $15.03 | $14.69 | $14.72 | $14.13 | 38,587 |
| 2018-07-02 | $14.54 | $14.80 | $14.51 | $14.65 | $14.07 | 49,022 |
| 2018-06-29 | $14.99 | $15.04 | $14.77 | $14.96 | $14.36 | 93,455 |
| 2018-06-28 | $14.59 | $14.67 | $14.55 | $14.64 | $14.05 | 68,872 |
| 2018-06-27 | $14.79 | $14.90 | $14.70 | $14.81 | $14.22 | 132,481 |
| 2018-06-26 | $15.11 | $15.15 | $14.98 | $15.08 | $14.48 | 30,403 |
| 2018-06-25 | $14.82 | $14.89 | $14.69 | $14.82 | $14.23 | 82,587 |
| 2018-06-22 | $15.05 | $15.05 | $14.86 | $14.97 | $14.38 | 56,462 |
| 2018-06-21 | $14.98 | $14.99 | $14.74 | $14.97 | $14.38 | 104,245 |
| 2018-06-20 | $14.87 | $15.00 | $14.73 | $14.80 | $14.21 | 55,427 |
| 2018-06-19 | $14.57 | $14.69 | $14.50 | $14.62 | $14.03 | 46,838 |
| 2018-06-18 | $14.62 | $14.83 | $14.62 | $14.77 | $14.18 | 75,086 |
| 2018-06-15 | $15.00 | $15.02 | $14.84 | $14.96 | $14.37 | 59,688 |
| 2018-06-14 | $15.17 | $15.26 | $15.01 | $15.03 | $14.43 | 31,873 |
| 2018-06-13 | $15.34 | $15.51 | $15.24 | $15.39 | $14.78 | 53,583 |
| 2018-06-12 | $15.35 | $15.41 | $15.15 | $15.26 | $14.65 | 59,789 |
| 2018-06-11 | $15.41 | $15.52 | $15.36 | $15.48 | $14.86 | 79,691 |
| 2018-06-08 | $15.20 | $15.47 | $15.16 | $15.31 | $14.70 | 66,820 |
| 2018-06-07 | $15.40 | $15.52 | $15.12 | $15.28 | $14.67 | 40,796 |
| 2018-06-06 | $15.35 | $15.54 | $15.26 | $15.48 | $14.86 | 38,088 |
| 2018-06-05 | $15.32 | $15.36 | $15.15 | $15.29 | $14.68 | 44,668 |
| 2018-06-04 | $15.15 | $15.17 | $15.01 | $15.13 | $14.53 | 50,413 |
| 2018-06-01 | $15.16 | $15.16 | $14.99 | $15.05 | $14.45 | 41,775 |
| 2018-05-31 | $15.02 | $15.35 | $14.86 | $14.94 | $14.35 | 84,053 |
| 2018-05-30 | $14.94 | $15.05 | $14.89 | $15.05 | $14.45 | 40,054 |
| 2018-05-29 | $15.04 | $15.10 | $14.90 | $15.10 | $14.50 | 35,976 |
| 2018-05-25 | $15.25 | $15.33 | $15.20 | $15.30 | $14.69 | 21,512 |
| 2018-05-24 | $15.25 | $15.34 | $15.21 | $15.28 | $14.67 | 48,345 |
| 2018-05-23 | $15.12 | $15.31 | $15.11 | $15.28 | $14.67 | 29,904 |
| 2018-05-22 | $15.48 | $15.54 | $15.35 | $15.52 | $14.90 | 24,045 |
| 2018-05-21 | $15.41 | $15.53 | $15.30 | $15.52 | $14.90 | 61,077 |
| 2018-05-18 | $15.41 | $15.50 | $15.29 | $15.40 | $14.78 | 27,868 |
| 2018-05-17 | $15.28 | $15.49 | $15.12 | $15.44 | $14.83 | 26,322 |
| 2018-05-16 | $15.28 | $15.35 | $15.11 | $15.35 | $14.74 | 31,025 |
| 2018-05-15 | $15.20 | $15.35 | $15.11 | $15.21 | $14.61 | 24,423 |
| 2018-05-14 | $15.11 | $15.22 | $14.97 | $15.19 | $14.59 | 30,398 |
| 2018-05-11 | $15.25 | $15.25 | $15.15 | $15.17 | $14.57 | 40,018 |
| 2018-05-10 | $15.17 | $15.33 | $15.17 | $15.33 | $14.72 | 81,643 |
| 2018-05-09 | $14.98 | $15.23 | $14.95 | $14.99 | $14.39 | 34,029 |
| 2018-05-08 | $14.69 | $14.99 | $14.65 | $14.99 | $14.39 | 101,116 |
| 2018-05-07 | $15.13 | $15.18 | $14.78 | $15.10 | $14.50 | 27,234 |
| 2018-05-04 | $14.60 | $14.90 | $14.60 | $14.90 | $14.31 | 51,438 |
| 2018-05-03 | $14.76 | $14.87 | $14.48 | $14.79 | $14.20 | 75,348 |
| 2018-05-02 | $15.06 | $15.13 | $14.81 | $14.94 | $14.24 | 142,949 |
| 2018-05-01 | $15.00 | $15.26 | $14.90 | $15.20 | $14.48 | 64,341 |
| 2018-04-30 | $14.97 | $15.15 | $14.90 | $15.13 | $14.42 | 45,025 |
| 2018-04-27 | $15.10 | $15.21 | $14.97 | $15.17 | $14.46 | 27,176 |
| 2018-04-26 | $15.21 | $15.22 | $14.99 | $15.22 | $14.50 | 53,872 |
| 2018-04-25 | $15.12 | $15.16 | $15.02 | $15.16 | $14.45 | 29,429 |
| 2018-04-24 | $15.14 | $15.34 | $14.94 | $14.97 | $14.27 | 28,117 |
| 2018-04-23 | $15.00 | $15.02 | $14.74 | $14.94 | $14.23 | 28,781 |
| 2018-04-20 | $15.09 | $15.14 | $15.01 | $15.08 | $14.37 | 22,135 |
| 2018-04-19 | $15.31 | $15.35 | $15.04 | $15.11 | $14.40 | 17,784 |
| 2018-04-18 | $15.04 | $15.26 | $15.04 | $15.11 | $14.39 | 20,303 |
| 2018-04-17 | $15.45 | $15.45 | $15.00 | $15.18 | $14.47 | 43,400 |
| 2018-04-16 | $15.41 | $15.50 | $15.22 | $15.48 | $14.75 | 27,492 |
| 2018-04-13 | $15.35 | $15.45 | $15.34 | $15.37 | $14.65 | 16,321 |
| 2018-04-12 | $15.26 | $15.33 | $15.16 | $15.32 | $14.60 | 20,742 |
| 2018-04-11 | $15.32 | $15.43 | $15.15 | $15.25 | $14.53 | 24,337 |
| 2018-04-10 | $15.41 | $15.50 | $15.38 | $15.45 | $14.72 | 41,084 |
| 2018-04-09 | $15.13 | $15.35 | $15.04 | $15.13 | $14.42 | 51,206 |
| 2018-04-06 | $15.02 | $15.13 | $14.89 | $15.13 | $14.42 | 21,825 |
| 2018-04-05 | $14.61 | $14.79 | $14.58 | $14.79 | $14.09 | 28,157 |
| 2018-04-04 | $14.24 | $14.59 | $14.23 | $14.59 | $13.90 | 29,839 |
| 2018-04-03 | $14.57 | $14.60 | $14.46 | $14.56 | $13.87 | 57,670 |
| 2018-04-02 | $14.84 | $14.85 | $14.42 | $14.54 | $13.86 | 41,273 |
| 2018-03-29 | $14.69 | $14.81 | $14.64 | $14.75 | $14.05 | 34,037 |
| 2018-03-28 | $14.79 | $14.98 | $14.63 | $14.78 | $14.08 | 264,454 |
| 2018-03-27 | $14.83 | $14.98 | $14.58 | $14.80 | $14.10 | 61,840 |
| 2018-03-26 | $14.80 | $14.94 | $14.64 | $14.81 | $14.11 | 29,868 |
| 2018-03-23 | $14.84 | $14.87 | $14.54 | $14.72 | $14.03 | 26,093 |
| 2018-03-22 | $14.96 | $14.99 | $14.76 | $14.76 | $14.07 | 42,562 |
| 2018-03-21 | $14.63 | $14.99 | $14.56 | $14.77 | $14.07 | 41,465 |
| 2018-03-20 | $14.32 | $14.47 | $14.23 | $14.34 | $13.67 | 122,543 |
| 2018-03-19 | $14.16 | $14.24 | $13.99 | $14.08 | $13.41 | 34,204 |
| 2018-03-16 | $14.14 | $14.17 | $13.99 | $14.13 | $13.46 | 34,583 |
| 2018-03-15 | $14.19 | $14.43 | $13.98 | $14.34 | $13.67 | 31,897 |
| 2018-03-14 | $13.94 | $14.24 | $13.89 | $13.97 | $13.31 | 35,097 |
| 2018-03-13 | $13.96 | $14.00 | $13.66 | $13.78 | $13.13 | 195,368 |
| 2018-03-12 | $13.88 | $13.92 | $13.81 | $13.91 | $13.26 | 33,000 |
| 2018-03-09 | $13.79 | $13.90 | $13.70 | $13.85 | $13.20 | 46,282 |
| 2018-03-08 | $13.79 | $13.98 | $13.62 | $13.80 | $13.15 | 39,346 |
| 2018-03-07 | $13.90 | $13.92 | $13.76 | $13.92 | $13.26 | 43,365 |
| 2018-03-06 | $13.72 | $13.80 | $13.59 | $13.70 | $13.06 | 34,229 |
| 2018-03-05 | $13.61 | $13.71 | $13.53 | $13.71 | $13.06 | 49,798 |
| 2018-03-02 | $13.39 | $13.69 | $13.26 | $13.48 | $12.84 | 60,261 |
| 2018-03-01 | $13.96 | $13.96 | $13.51 | $13.69 | $13.05 | 49,498 |
| 2018-02-28 | $14.21 | $14.23 | $13.84 | $13.97 | $13.31 | 65,064 |
| 2018-02-27 | $14.35 | $14.39 | $14.13 | $14.30 | $13.63 | 36,990 |
| 2018-02-26 | $14.41 | $14.52 | $14.34 | $14.52 | $13.84 | 35,573 |
| 2018-02-23 | $14.31 | $14.51 | $14.25 | $14.47 | $13.78 | 57,557 |
| 2018-02-22 | $14.32 | $14.52 | $14.26 | $14.34 | $13.66 | 54,018 |
| 2018-02-21 | $14.23 | $14.52 | $14.23 | $14.32 | $13.65 | 39,006 |
| 2018-02-20 | $14.18 | $14.22 | $14.09 | $14.21 | $13.54 | 48,381 |
| 2018-02-16 | $14.44 | $14.48 | $14.30 | $14.41 | $13.73 | 27,316 |
| 2018-02-15 | $14.45 | $14.56 | $14.20 | $14.50 | $13.82 | 55,787 |
| 2018-02-14 | $13.73 | $14.40 | $13.73 | $14.24 | $13.57 | 51,865 |
| 2018-02-13 | $13.76 | $14.05 | $13.70 | $14.05 | $13.39 | 54,233 |
| 2018-02-12 | $13.75 | $14.03 | $13.72 | $13.94 | $13.29 | 50,161 |
| 2018-02-09 | $13.53 | $13.69 | $13.29 | $13.59 | $12.95 | 67,963 |
| 2018-02-08 | $14.23 | $14.24 | $13.52 | $14.02 | $13.36 | 771,820 |
| 2018-02-07 | $14.07 | $14.30 | $14.05 | $14.30 | $13.63 | 286,850 |
| 2018-02-06 | $13.72 | $14.32 | $13.71 | $13.88 | $13.23 | 59,226 |
| 2018-02-05 | $14.03 | $14.17 | $13.48 | $13.64 | $12.99 | 54,470 |
| 2018-02-02 | $14.31 | $14.53 | $14.15 | $14.22 | $13.55 | 58,210 |
| 2018-02-01 | $14.33 | $14.60 | $14.31 | $14.44 | $13.76 | 39,691 |
| 2018-01-31 | $14.18 | $14.32 | $13.89 | $14.20 | $13.53 | 44,913 |
| 2018-01-30 | $14.26 | $14.31 | $14.23 | $14.25 | $13.58 | 41,504 |
| 2018-01-29 | $14.31 | $14.36 | $14.23 | $14.33 | $13.66 | 49,541 |
| 2018-01-26 | $14.39 | $14.59 | $14.37 | $14.51 | $13.83 | 1,584,817 |
| 2018-01-25 | $14.43 | $14.44 | $13.95 | $14.30 | $13.63 | 161,378 |
| 2018-01-24 | $14.17 | $14.50 | $14.04 | $14.44 | $13.76 | 53,185 |
| 2018-01-23 | $13.36 | $13.56 | $13.31 | $13.51 | $12.87 | 41,252 |
| 2018-01-22 | $13.13 | $13.24 | $13.09 | $13.24 | $12.62 | 40,709 |
| 2018-01-19 | $13.14 | $13.20 | $13.06 | $13.17 | $12.55 | 25,375 |
| 2018-01-18 | $12.99 | $13.13 | $12.88 | $13.00 | $12.38 | 37,194 |
| 2018-01-17 | $12.86 | $13.10 | $12.82 | $13.06 | $12.45 | 63,411 |
| 2018-01-16 | $12.88 | $13.02 | $12.78 | $13.02 | $12.41 | 61,372 |
| 2018-01-12 | $12.68 | $12.88 | $12.68 | $12.87 | $12.26 | 38,466 |
| 2018-01-11 | $12.49 | $12.62 | $12.42 | $12.57 | $11.97 | 29,946 |
| 2018-01-10 | $12.84 | $12.84 | $12.57 | $12.68 | $12.08 | 41,178 |
| 2018-01-09 | $12.62 | $12.93 | $12.59 | $12.76 | $12.16 | 57,444 |
| 2018-01-08 | $12.93 | $12.99 | $12.83 | $12.94 | $12.33 | 26,557 |
| 2018-01-05 | $13.05 | $13.05 | $12.67 | $12.97 | $12.36 | 24,602 |
| 2018-01-04 | $12.99 | $13.04 | $12.65 | $13.03 | $12.42 | 14,614 |
| 2018-01-03 | $12.85 | $12.98 | $12.61 | $12.80 | $12.20 | 22,707 |
| 2018-01-02 | $13.04 | $13.08 | $12.69 | $12.96 | $12.35 | 29,602 |
| 2017-12-29 | $12.87 | $13.06 | $12.79 | $13.06 | $12.45 | 23,077 |
| 2017-12-28 | $12.58 | $12.91 | $12.56 | $12.74 | $12.14 | 19,368 |
| 2017-12-27 | $12.65 | $12.74 | $12.48 | $12.65 | $12.05 | 27,287 |
| 2017-12-26 | $12.88 | $12.88 | $12.39 | $12.63 | $12.04 | 21,041 |
| 2017-12-22 | $12.44 | $12.80 | $12.44 | $12.63 | $12.03 | 15,379 |
| 2017-12-21 | $12.39 | $12.80 | $12.39 | $12.49 | $11.90 | 24,205 |
| 2017-12-20 | $12.75 | $12.86 | $12.50 | $12.69 | $12.09 | 34,375 |
| 2017-12-19 | $12.85 | $12.85 | $12.66 | $12.76 | $12.15 | 25,789 |
| 2017-12-18 | $12.87 | $13.05 | $12.66 | $12.73 | $12.13 | 31,626 |
| 2017-12-15 | $12.87 | $12.91 | $12.52 | $12.83 | $12.22 | 30,182 |
| 2017-12-14 | $12.93 | $13.02 | $12.71 | $12.88 | $12.28 | 28,039 |
| 2017-12-13 | $12.89 | $13.17 | $12.81 | $12.97 | $12.35 | 29,659 |
| 2017-12-12 | $12.99 | $13.07 | $12.76 | $12.91 | $12.30 | 15,746 |
| 2017-12-11 | $12.96 | $12.99 | $12.75 | $12.86 | $12.25 | 13,928 |
| 2017-12-08 | $12.87 | $12.88 | $12.63 | $12.88 | $12.27 | 22,626 |
| 2017-12-07 | $12.94 | $13.03 | $12.65 | $12.91 | $12.30 | 19,894 |
| 2017-12-06 | $12.83 | $12.85 | $12.59 | $12.77 | $12.17 | 12,700 |
| 2017-12-05 | $12.82 | $13.10 | $12.80 | $13.02 | $12.41 | 103,381 |
| 2017-12-04 | $12.98 | $13.03 | $12.81 | $12.97 | $12.36 | 56,254 |
| 2017-12-01 | $13.07 | $13.21 | $12.80 | $13.09 | $12.47 | 17,059 |
| 2017-11-30 | $12.80 | $13.05 | $12.80 | $13.04 | $12.43 | 40,182 |
| 2017-11-29 | $13.11 | $13.13 | $12.86 | $12.99 | $12.38 | 27,849 |
| 2017-11-28 | $12.81 | $13.05 | $12.61 | $12.83 | $12.22 | 40,727 |
| 2017-11-27 | $12.81 | $12.87 | $12.49 | $12.50 | $11.91 | 17,570 |
| 2017-11-24 | $12.85 | $12.85 | $12.53 | $12.67 | $12.07 | 11,479 |
| 2017-11-22 | $12.86 | $13.00 | $12.67 | $12.99 | $12.38 | 743,385 |
| 2017-11-21 | $12.79 | $13.02 | $12.73 | $12.97 | $12.36 | 966,253 |
| 2017-11-20 | $12.85 | $12.85 | $12.60 | $12.80 | $12.20 | 49,745 |
| 2017-11-17 | $12.72 | $13.02 | $12.66 | $12.91 | $12.30 | 24,271 |
| 2017-11-16 | $12.71 | $12.78 | $12.51 | $12.76 | $12.16 | 15,804 |
| 2017-11-15 | $12.49 | $12.58 | $12.35 | $12.54 | $11.95 | 38,041 |
| 2017-11-14 | $12.37 | $12.51 | $12.20 | $12.33 | $11.74 | 30,467 |
| 2017-11-13 | $12.20 | $12.42 | $12.20 | $12.31 | $11.73 | 47,209 |
| 2017-11-10 | $12.47 | $12.59 | $12.43 | $12.49 | $11.90 | 15,147 |
| 2017-11-09 | $12.57 | $12.58 | $12.20 | $12.38 | $11.79 | 16,621 |
| 2017-11-08 | $12.32 | $12.64 | $12.29 | $12.64 | $12.05 | 19,849 |
| 2017-11-07 | $12.60 | $12.70 | $12.37 | $12.70 | $12.10 | 18,846 |
| 2017-11-06 | $12.63 | $12.63 | $12.36 | $12.63 | $12.04 | 15,382 |
| 2017-11-03 | $12.40 | $12.52 | $12.36 | $12.42 | $11.84 | 43,771 |
| 2017-11-02 | $12.41 | $12.42 | $12.34 | $12.40 | $11.82 | 15,508 |
| 2017-11-01 | $12.61 | $12.61 | $12.50 | $12.54 | $11.95 | 13,883 |
| 2017-10-31 | $12.67 | $12.68 | $12.62 | $12.62 | $12.03 | 21,302 |
| 2017-10-30 | $12.59 | $12.68 | $12.53 | $12.57 | $11.97 | 17,830 |
| 2017-10-27 | $12.61 | $12.72 | $12.59 | $12.72 | $12.12 | 35,505 |
| 2017-10-26 | $12.66 | $12.75 | $12.59 | $12.63 | $12.04 | 39,464 |
| 2017-10-25 | $12.76 | $12.78 | $12.61 | $12.72 | $12.12 | 24,868 |
| 2017-10-24 | $12.76 | $12.83 | $12.72 | $12.72 | $12.12 | 34,165 |
| 2017-10-23 | $12.86 | $12.86 | $12.79 | $12.85 | $12.25 | 12,553 |
| 2017-10-20 | $12.90 | $12.97 | $12.66 | $12.90 | $12.29 | 15,696 |
| 2017-10-19 | $12.98 | $12.98 | $12.93 | $12.93 | $12.32 | 25,966 |
| 2017-10-18 | $13.02 | $13.13 | $13.02 | $13.13 | $12.51 | 8,178 |
| 2017-10-17 | $13.09 | $13.09 | $12.99 | $13.05 | $12.44 | 14,960 |
| 2017-10-16 | $13.20 | $13.33 | $13.10 | $13.20 | $12.58 | 9,922 |
| 2017-10-13 | $13.21 | $13.33 | $13.16 | $13.29 | $12.67 | 15,941 |
| 2017-10-12 | $13.12 | $13.18 | $13.07 | $13.17 | $12.55 | 20,159 |
| 2017-10-11 | $13.04 | $13.14 | $13.01 | $13.14 | $12.52 | 12,826 |
| 2017-10-10 | $13.09 | $13.10 | $13.05 | $13.09 | $12.47 | 20,209 |
| 2017-10-09 | $13.05 | $13.07 | $13.02 | $13.05 | $12.43 | 13,297 |
| 2017-10-06 | $13.07 | $13.10 | $13.05 | $13.10 | $12.48 | 15,024 |
| 2017-10-05 | $12.97 | $13.14 | $12.96 | $13.08 | $12.46 | 35,796 |
| 2017-10-04 | $12.99 | $13.03 | $12.99 | $13.01 | $12.40 | 16,051 |
| 2017-10-03 | $12.97 | $13.04 | $12.95 | $13.00 | $12.38 | 13,502 |
| 2017-10-02 | $13.04 | $13.16 | $12.93 | $13.02 | $12.40 | 14,316 |
| 2017-09-29 | $13.01 | $13.03 | $12.78 | $13.03 | $12.42 | 25,266 |
| 2017-09-28 | $12.78 | $12.89 | $12.72 | $12.75 | $12.15 | 17,740 |
| 2017-09-27 | $12.86 | $12.91 | $12.62 | $12.85 | $12.25 | 26,657 |
| 2017-09-26 | $12.69 | $12.92 | $12.66 | $12.86 | $12.25 | 26,174 |
| 2017-09-25 | $12.98 | $13.01 | $12.64 | $12.89 | $12.28 | 8,874 |
| 2017-09-22 | $12.97 | $13.09 | $12.80 | $13.09 | $12.47 | 12,906 |
| 2017-09-21 | $12.91 | $13.09 | $12.85 | $13.02 | $12.41 | 40,719 |
| 2017-09-20 | $13.13 | $13.20 | $12.97 | $13.16 | $12.54 | 33,379 |
| 2017-09-19 | $13.11 | $13.21 | $13.05 | $13.18 | $12.56 | 22,525 |
| 2017-09-18 | $13.25 | $13.25 | $13.05 | $13.22 | $12.60 | 10,049 |
| 2017-09-15 | $13.16 | $13.21 | $13.01 | $13.13 | $12.51 | 19,875 |
| 2017-09-14 | $13.07 | $13.21 | $13.01 | $13.17 | $12.55 | 15,651 |
| 2017-09-13 | $13.01 | $13.05 | $12.87 | $12.88 | $12.27 | 27,624 |
| 2017-09-12 | $13.15 | $13.19 | $13.00 | $13.16 | $12.54 | 12,412 |
| 2017-09-11 | $13.05 | $13.12 | $12.95 | $13.10 | $12.48 | 25,724 |
| 2017-09-08 | $12.94 | $13.04 | $12.84 | $12.93 | $12.32 | 24,968 |
| 2017-09-07 | $12.86 | $12.86 | $12.67 | $12.84 | $12.24 | 26,279 |
| 2017-09-06 | $12.80 | $12.90 | $12.66 | $12.75 | $12.15 | 19,593 |
| 2017-09-05 | $12.85 | $12.89 | $12.74 | $12.86 | $12.25 | 35,063 |
| 2017-09-01 | $12.96 | $13.10 | $12.76 | $13.10 | $12.48 | 13,744 |
| 2017-08-31 | $12.86 | $12.99 | $12.86 | $12.99 | $12.38 | 24,186 |
| 2017-08-30 | $12.97 | $13.02 | $12.87 | $12.95 | $12.34 | 50,223 |
| 2017-08-29 | $13.01 | $13.02 | $12.90 | $12.99 | $12.38 | 71,561 |
| 2017-08-28 | $12.87 | $13.02 | $12.87 | $13.02 | $12.41 | 9,505 |
| 2017-08-25 | $13.00 | $13.02 | $12.95 | $13.00 | $12.39 | 35,415 |
| 2017-08-24 | $12.92 | $13.01 | $12.86 | $13.01 | $12.40 | 22,847 |
| 2017-08-23 | $12.92 | $12.94 | $12.73 | $12.89 | $12.28 | 17,481 |
| 2017-08-22 | $12.89 | $13.02 | $12.86 | $12.97 | $12.32 | 101,130 |
| 2017-08-21 | $12.83 | $12.99 | $12.80 | $12.91 | $12.26 | 45,683 |
| 2017-08-18 | $12.79 | $12.87 | $12.65 | $12.86 | $12.21 | 19,106 |
| 2017-08-17 | $12.92 | $12.92 | $12.61 | $12.65 | $12.01 | 44,045 |
| 2017-08-16 | $12.73 | $12.86 | $12.72 | $12.75 | $12.11 | 28,831 |
| 2017-08-15 | $12.54 | $12.69 | $12.52 | $12.60 | $11.97 | 18,426 |
| 2017-08-14 | $12.64 | $12.69 | $12.59 | $12.64 | $12.01 | 8,772 |
| 2017-08-11 | $12.44 | $12.53 | $12.43 | $12.53 | $11.90 | 21,946 |
| 2017-08-10 | $12.58 | $12.60 | $12.34 | $12.48 | $11.85 | 18,300 |
| 2017-08-09 | $12.62 | $12.81 | $12.48 | $12.65 | $12.01 | 55,098 |
| 2017-08-08 | $12.85 | $12.85 | $12.64 | $12.64 | $12.00 | 25,042 |
| 2017-08-07 | $12.86 | $12.94 | $12.74 | $12.82 | $12.18 | 45,525 |
| 2017-08-04 | $12.84 | $12.87 | $12.75 | $12.87 | $12.22 | 19,688 |
| 2017-08-03 | $12.94 | $13.02 | $12.66 | $13.02 | $12.37 | 26,455 |
| 2017-08-02 | $12.68 | $12.68 | $12.54 | $12.67 | $12.03 | 11,900 |
| 2017-08-01 | $12.58 | $12.74 | $12.58 | $12.65 | $12.01 | 19,347 |
| 2017-07-31 | $12.59 | $12.65 | $12.47 | $12.65 | $12.01 | 34,773 |
| 2017-07-28 | $12.58 | $12.65 | $12.47 | $12.55 | $11.92 | 27,488 |
| 2017-07-27 | $12.64 | $12.74 | $12.43 | $12.65 | $12.01 | 13,512 |
| 2017-07-26 | $12.46 | $12.61 | $12.46 | $12.61 | $11.98 | 31,472 |
| 2017-07-25 | $12.41 | $12.49 | $12.38 | $12.41 | $11.79 | 12,184 |
| 2017-07-24 | $12.34 | $12.40 | $12.27 | $12.39 | $11.77 | 62,178 |
| 2017-07-21 | $12.48 | $12.52 | $12.44 | $12.50 | $11.87 | 68,532 |
| 2017-07-20 | $12.32 | $12.42 | $12.32 | $12.42 | $11.80 | 21,183 |
| 2017-07-19 | $12.18 | $12.30 | $12.17 | $12.29 | $11.67 | 31,999 |
| 2017-07-18 | $12.04 | $12.18 | $12.04 | $12.18 | $11.57 | 15,281 |
| 2017-07-17 | $12.11 | $12.22 | $12.11 | $12.22 | $11.61 | 16,757 |
| 2017-07-14 | $12.05 | $12.24 | $12.01 | $12.24 | $11.63 | 7,587 |
| 2017-07-13 | $12.02 | $12.17 | $12.02 | $12.17 | $11.56 | 27,101 |
| 2017-07-12 | $11.98 | $12.15 | $11.98 | $12.15 | $11.54 | 20,387 |
| 2017-07-11 | $11.95 | $12.01 | $11.88 | $12.00 | $11.40 | 18,124 |
| 2017-07-10 | $12.07 | $12.14 | $12.07 | $12.13 | $11.52 | 5,932 |
| 2017-07-07 | $12.01 | $12.16 | $11.93 | $12.16 | $11.55 | 10,318 |
| 2017-07-06 | $11.95 | $12.12 | $11.94 | $12.12 | $11.51 | 50,431 |
| 2017-07-05 | $11.98 | $12.04 | $11.96 | $12.04 | $11.44 | 11,828 |
| 2017-06-30 | $11.81 | $11.96 | $11.79 | $11.89 | $11.29 | 11,146 |
| 2017-06-29 | $11.74 | $11.87 | $11.68 | $11.80 | $11.21 | 59,372 |
| 2017-06-28 | $11.97 | $12.12 | $11.97 | $12.12 | $11.51 | 38,161 |
| 2017-06-27 | $11.86 | $11.97 | $11.75 | $11.82 | $11.23 | 26,506 |
| 2017-06-26 | $11.91 | $12.00 | $11.86 | $11.94 | $11.34 | 66,849 |
| 2017-06-23 | $11.98 | $12.00 | $11.86 | $11.90 | $11.30 | 1,034,219 |
| 2017-06-22 | $12.02 | $12.07 | $11.93 | $11.99 | $11.39 | 9,210 |
| 2017-06-21 | $11.94 | $12.09 | $11.89 | $12.00 | $11.40 | 27,229 |
| 2017-06-20 | $12.01 | $12.04 | $11.87 | $11.98 | $11.37 | 104,959 |
| 2017-06-19 | $12.10 | $12.12 | $12.06 | $12.11 | $11.50 | 9,270 |
| 2017-06-16 | $11.90 | $11.99 | $11.89 | $11.99 | $11.39 | 11,876 |
| 2017-06-15 | $11.78 | $11.83 | $11.75 | $11.82 | $11.23 | 34,433 |
| 2017-06-14 | $11.79 | $11.83 | $11.66 | $11.71 | $11.12 | 22,408 |
| 2017-06-13 | $11.40 | $11.64 | $11.40 | $11.59 | $11.01 | 28,192 |
| 2017-06-12 | $11.01 | $11.01 | $10.83 | $10.91 | $10.36 | 15,811 |
| 2017-06-09 | $11.15 | $11.23 | $10.91 | $10.93 | $10.38 | 14,980 |
| 2017-06-08 | $11.31 | $11.35 | $11.09 | $11.35 | $10.78 | 25,439 |
| 2017-06-07 | $11.42 | $11.46 | $11.12 | $11.45 | $10.88 | 10,991 |
| 2017-06-06 | $11.30 | $11.34 | $11.16 | $11.30 | $10.73 | 10,755 |
| 2017-06-05 | $11.42 | $11.50 | $11.24 | $11.37 | $10.80 | 10,366 |
| 2017-06-02 | $11.35 | $11.49 | $11.27 | $11.41 | $10.83 | 39,992 |
| 2017-06-01 | $11.31 | $11.39 | $11.05 | $11.32 | $10.75 | 9,529 |
| 2017-05-31 | $11.19 | $11.25 | $11.10 | $11.22 | $10.66 | 13,682 |
| 2017-05-30 | $11.16 | $11.22 | $10.94 | $11.22 | $10.66 | 28,417 |
| 2017-05-26 | $11.00 | $11.00 | $10.78 | $10.99 | $10.44 | 14,458 |
| 2017-05-25 | $11.17 | $11.24 | $11.06 | $11.24 | $10.68 | 12,511 |
| 2017-05-24 | $11.29 | $11.29 | $11.06 | $11.27 | $10.70 | 15,050 |
| 2017-05-23 | $11.36 | $11.36 | $11.06 | $11.19 | $10.62 | 4,947 |
| 2017-05-22 | $11.42 | $11.42 | $11.07 | $11.40 | $10.83 | 7,614 |
| 2017-05-19 | $11.49 | $11.50 | $11.35 | $11.36 | $10.79 | 6,549 |
| 2017-05-18 | $11.36 | $11.38 | $11.26 | $11.36 | $10.79 | 11,858 |
| 2017-05-17 | $11.11 | $11.40 | $11.05 | $11.24 | $10.68 | 12,295 |
| 2017-05-16 | $11.14 | $11.47 | $11.14 | $11.45 | $10.88 | 6,843 |
| 2017-05-15 | $11.30 | $11.49 | $11.09 | $11.26 | $10.69 | 4,530 |
| 2017-05-12 | $11.39 | $11.43 | $11.10 | $11.22 | $10.65 | 7,765 |
| 2017-05-11 | $11.19 | $11.29 | $11.06 | $11.14 | $10.58 | 7,200 |
| 2017-05-10 | $11.06 | $11.25 | $11.06 | $11.20 | $10.64 | 6,615 |
| 2017-05-09 | $11.16 | $11.17 | $11.05 | $11.17 | $10.61 | 22,639 |
| 2017-05-08 | $11.15 | $11.27 | $11.10 | $11.27 | $10.70 | 5,793 |
| 2017-05-05 | $11.12 | $11.13 | $10.92 | $11.13 | $10.57 | 4,586 |
| 2017-05-04 | $10.81 | $11.13 | $10.78 | $11.13 | $10.57 | 6,296 |
| 2017-05-03 | $10.98 | $11.05 | $10.77 | $10.91 | $10.36 | 18,319 |
| 2017-05-02 | $11.10 | $11.31 | $11.09 | $11.31 | $10.66 | 13,219 |
| 2017-05-01 | $11.15 | $11.21 | $10.93 | $11.16 | $10.51 | 5,581 |
| 2017-04-28 | $11.14 | $11.16 | $10.98 | $11.16 | $10.51 | 1,894 |
| 2017-04-27 | $11.13 | $11.16 | $11.07 | $11.16 | $10.51 | 3,861 |
| 2017-04-26 | $10.91 | $10.92 | $10.76 | $10.85 | $10.22 | 3,368 |
| 2017-04-25 | $10.74 | $10.80 | $10.74 | $10.80 | $10.18 | 4,855 |
| 2017-04-24 | $10.58 | $10.80 | $10.57 | $10.80 | $10.18 | 6,868 |
| 2017-04-21 | $10.40 | $10.47 | $10.31 | $10.45 | $9.85 | 8,215 |
| 2017-04-20 | $10.34 | $10.40 | $10.19 | $10.40 | $9.80 | 4,862 |
| 2017-04-19 | $10.33 | $10.33 | $10.19 | $10.29 | $9.70 | 3,920 |
| 2017-04-18 | $10.31 | $10.42 | $10.23 | $10.40 | $9.80 | 7,167 |
| 2017-04-17 | $10.33 | $10.33 | $10.12 | $10.28 | $9.69 | 25,993 |
| 2017-04-13 | $10.23 | $10.29 | $10.14 | $10.23 | $9.64 | 4,873 |
| 2017-04-12 | $10.19 | $10.26 | $10.12 | $10.25 | $9.66 | 7,256 |
| 2017-04-11 | $10.29 | $10.34 | $10.17 | $10.18 | $9.59 | 6,617 |
| 2017-04-10 | $10.16 | $10.21 | $10.06 | $10.19 | $9.60 | 7,638 |
| 2017-04-07 | $10.19 | $10.19 | $10.10 | $10.19 | $9.60 | 3,809 |
| 2017-04-06 | $9.99 | $10.14 | $9.99 | $10.13 | $9.54 | 9,391 |
| 2017-04-05 | $10.04 | $10.16 | $10.03 | $10.10 | $9.52 | 20,175 |
| 2017-04-04 | $10.03 | $10.17 | $9.98 | $10.17 | $9.58 | 4,503 |
| 2017-04-03 | $10.10 | $10.18 | $10.00 | $10.00 | $9.42 | 6,247 |
| 2017-03-31 | $9.82 | $10.16 | $9.82 | $10.07 | $9.49 | 10,829 |
| 2017-03-30 | $9.80 | $9.96 | $9.72 | $9.72 | $9.16 | 7,461 |
| 2017-03-29 | $9.73 | $9.81 | $9.66 | $9.74 | $9.18 | 19,049 |
| 2017-03-28 | $9.50 | $9.60 | $9.49 | $9.57 | $9.02 | 4,553 |
| 2017-03-27 | $9.58 | $9.64 | $9.54 | $9.64 | $9.08 | 4,632 |
| 2017-03-24 | $9.52 | $9.61 | $9.43 | $9.43 | $8.88 | 15,921 |
| 2017-03-23 | $9.54 | $9.64 | $9.50 | $9.56 | $9.01 | 6,693 |
| 2017-03-22 | $9.40 | $9.50 | $9.37 | $9.43 | $8.88 | 19,396 |
| 2017-03-21 | $9.74 | $9.74 | $9.60 | $9.67 | $9.11 | 9,269 |
| 2017-03-20 | $9.69 | $9.77 | $9.66 | $9.68 | $9.12 | 7,731 |
| 2017-03-17 | $9.65 | $9.72 | $9.53 | $9.72 | $9.16 | 9,698 |
| 2017-03-16 | $9.60 | $9.68 | $9.52 | $9.68 | $9.12 | 7,271 |
| 2017-03-15 | $9.46 | $9.70 | $9.38 | $9.70 | $9.14 | 38,656 |
| 2017-03-14 | $9.43 | $9.44 | $9.30 | $9.44 | $8.89 | 9,002 |
| 2017-03-13 | $9.39 | $9.51 | $9.39 | $9.46 | $8.91 | 2,580 |
| 2017-03-10 | $9.47 | $9.56 | $9.36 | $9.44 | $8.89 | 9,569 |
| 2017-03-09 | $9.53 | $9.55 | $9.36 | $9.37 | $8.83 | 8,790 |
| 2017-03-08 | $9.50 | $9.54 | $9.35 | $9.53 | $8.98 | 8,462 |
| 2017-03-07 | $9.62 | $9.62 | $9.50 | $9.59 | $9.03 | 10,621 |
| 2017-03-06 | $9.66 | $9.69 | $9.62 | $9.69 | $9.13 | 8,357 |
| 2017-03-03 | $9.65 | $9.76 | $9.65 | $9.74 | $9.17 | 43,431 |
| 2017-03-02 | $9.73 | $9.82 | $9.65 | $9.82 | $9.25 | 40,696 |
| 2017-03-01 | $9.64 | $9.90 | $9.64 | $9.84 | $9.27 | 6,965 |
| 2017-02-28 | $9.53 | $9.74 | $9.53 | $9.69 | $9.13 | 8,555 |
| 2017-02-27 | $9.60 | $9.82 | $9.60 | $9.79 | $9.22 | 4,568 |
| 2017-02-24 | $10.05 | $10.06 | $9.80 | $10.06 | $9.48 | 6,098 |
| 2017-02-23 | $9.92 | $10.00 | $9.81 | $9.91 | $9.33 | 6,447 |
| 2017-02-22 | $9.76 | $10.00 | $9.76 | $9.89 | $9.32 | 6,477 |
| 2017-02-21 | $9.72 | $10.06 | $9.72 | $10.06 | $9.48 | 4,947 |
| 2017-02-17 | $10.01 | $10.01 | $9.74 | $9.74 | $9.18 | 3,628 |
| 2017-02-16 | $9.91 | $9.93 | $9.78 | $9.93 | $9.36 | 15,778 |
| 2017-02-15 | $9.82 | $9.91 | $9.75 | $9.79 | $9.22 | 16,849 |
| 2017-02-14 | $9.77 | $9.92 | $9.77 | $9.85 | $9.28 | 6,646 |
| 2017-02-13 | $9.80 | $9.83 | $9.75 | $9.83 | $9.26 | 36,345 |
| 2017-02-10 | $9.71 | $9.92 | $9.69 | $9.79 | $9.22 | 3,812 |
| 2017-02-09 | $9.83 | $9.97 | $9.69 | $9.88 | $9.31 | 12,320 |
| 2017-02-08 | $9.74 | $9.95 | $9.68 | $9.93 | $9.36 | 12,581 |
| 2017-02-07 | $9.95 | $10.15 | $9.84 | $10.11 | $9.53 | 13,620 |
| 2017-02-06 | $10.19 | $10.19 | $9.85 | $10.05 | $9.47 | 14,445 |
| 2017-02-03 | $10.17 | $10.34 | $10.01 | $10.34 | $9.74 | 9,833 |
| 2017-02-02 | $10.08 | $10.37 | $10.00 | $10.15 | $9.56 | 8,565 |
| 2017-02-01 | $10.35 | $10.36 | $10.11 | $10.22 | $9.63 | 11,457 |
| 2017-01-31 | $10.25 | $10.34 | $10.07 | $10.19 | $9.60 | 25,400 |
| 2017-01-30 | $9.96 | $9.98 | $9.74 | $9.95 | $9.37 | 308,146 |
| 2017-01-27 | $9.91 | $9.97 | $9.80 | $9.95 | $9.37 | 225,039 |
| 2017-01-26 | $9.91 | $9.91 | $9.56 | $9.80 | $9.23 | 67,256 |
| 2017-01-25 | $9.86 | $10.25 | $9.72 | $10.25 | $9.66 | 9,320 |
| 2017-01-24 | $9.83 | $9.90 | $9.75 | $9.90 | $9.33 | 16,125 |
| 2017-01-23 | $9.64 | $9.90 | $9.59 | $9.89 | $9.32 | 48,090 |
| 2017-01-20 | $9.41 | $9.70 | $9.41 | $9.67 | $9.11 | 38,876 |
| 2017-01-19 | $9.25 | $9.40 | $9.25 | $9.40 | $8.86 | 14,609 |
| 2017-01-18 | $9.29 | $9.30 | $8.99 | $9.25 | $8.72 | 69,863 |
| 2017-01-17 | $9.30 | $9.30 | $9.10 | $9.29 | $8.75 | 132,664 |
| 2017-01-13 | $9.10 | $9.18 | $8.82 | $9.15 | $8.62 | 32,341 |
| 2017-01-12 | $9.18 | $9.30 | $9.03 | $9.30 | $8.76 | 23,263 |
| 2017-01-11 | $9.12 | $9.26 | $8.95 | $9.13 | $8.60 | 7,960 |
| 2017-01-10 | $9.14 | $9.17 | $9.05 | $9.17 | $8.64 | 86,769 |
| 2017-01-09 | $8.80 | $9.15 | $8.80 | $9.15 | $8.62 | 52,346 |
| 2017-01-06 | $9.02 | $9.15 | $9.02 | $9.11 | $8.58 | 65,458 |
| 2017-01-05 | $9.19 | $9.26 | $9.05 | $9.24 | $8.71 | 17,315 |
| 2017-01-04 | $8.86 | $9.13 | $8.86 | $8.93 | $8.41 | 13,230 |
| 2017-01-03 | $8.83 | $9.06 | $8.77 | $9.04 | $8.51 | 31,475 |
| 2016-12-30 | $8.77 | $8.85 | $8.74 | $8.74 | $8.24 | 16,289 |
| 2016-12-29 | $8.67 | $8.75 | $8.65 | $8.68 | $8.18 | 21,762 |
| 2016-12-28 | $8.65 | $8.70 | $8.63 | $8.63 | $8.13 | 11,275 |
| 2016-12-27 | $8.85 | $8.93 | $8.63 | $8.75 | $8.24 | 26,456 |
| 2016-12-23 | $8.75 | $8.94 | $8.74 | $8.89 | $8.37 | 11,185 |
| 2016-12-22 | $8.60 | $8.64 | $8.58 | $8.58 | $8.08 | 11,930 |
| 2016-12-21 | $8.60 | $8.73 | $8.59 | $8.60 | $8.10 | 38,279 |
| 2016-12-20 | $8.64 | $8.78 | $8.57 | $8.58 | $8.08 | 28,763 |
| 2016-12-19 | $8.61 | $8.86 | $8.57 | $8.57 | $8.07 | 18,048 |
| 2016-12-16 | $8.59 | $8.90 | $8.59 | $8.80 | $8.29 | 7,696 |
| 2016-12-15 | $8.55 | $8.94 | $8.43 | $8.55 | $8.06 | 114,707 |
| 2016-12-14 | $8.67 | $8.73 | $8.40 | $8.40 | $7.91 | 23,523 |
| 2016-12-13 | $8.90 | $8.93 | $8.60 | $8.60 | $8.10 | 24,890 |
| 2016-12-12 | $8.67 | $8.70 | $8.48 | $8.70 | $8.20 | 13,644 |
| 2016-12-09 | $8.73 | $8.93 | $8.66 | $8.93 | $8.41 | 19,124 |
| 2016-12-08 | $8.56 | $8.88 | $8.56 | $8.57 | $8.07 | 20,081 |
| 2016-12-07 | $8.58 | $8.65 | $8.32 | $8.64 | $8.14 | 16,748 |
| 2016-12-06 | $8.34 | $8.42 | $8.22 | $8.25 | $7.77 | 11,578 |
| 2016-12-05 | $8.47 | $8.54 | $8.36 | $8.51 | $8.02 | 24,047 |
| 2016-12-02 | $8.31 | $8.52 | $8.31 | $8.45 | $7.96 | 24,453 |
| 2016-12-01 | $8.63 | $8.63 | $8.34 | $8.34 | $7.86 | 33,506 |
| 2016-11-30 | $8.62 | $8.81 | $8.52 | $8.55 | $8.06 | 22,887 |
| 2016-11-29 | $8.75 | $8.87 | $8.58 | $8.60 | $8.10 | 10,335 |
| 2016-11-28 | $8.77 | $8.84 | $8.60 | $8.75 | $8.24 | 11,418 |
| 2016-11-23 | $8.74 | $9.00 | $8.70 | $8.93 | $8.41 | 8,429 |
| 2016-11-22 | $8.77 | $9.00 | $8.77 | $8.78 | $8.27 | 17,258 |
| 2016-11-21 | $8.73 | $8.99 | $8.73 | $8.91 | $8.39 | 8,273 |
| 2016-11-18 | $8.83 | $9.00 | $8.75 | $8.89 | $8.38 | 15,705 |
| 2016-11-17 | $8.70 | $9.30 | $8.70 | $8.80 | $8.29 | 14,869 |
| 2016-11-16 | $9.05 | $9.22 | $8.65 | $8.74 | $8.23 | 8,509 |
| 2016-11-15 | $8.83 | $8.90 | $8.75 | $8.85 | $8.34 | 11,058 |
| 2016-11-14 | $8.80 | $8.90 | $8.76 | $8.80 | $8.29 | 4,971 |
| 2016-11-11 | $8.79 | $9.01 | $8.75 | $8.85 | $8.34 | 9,876 |
| 2016-11-10 | $8.88 | $9.05 | $8.85 | $8.87 | $8.36 | 3,442 |
| 2016-11-09 | $8.55 | $8.76 | $8.49 | $8.50 | $8.01 | 60,772 |
| 2016-11-08 | $8.56 | $8.60 | $8.42 | $8.42 | $7.93 | 21,473 |
| 2016-11-07 | $8.70 | $8.80 | $8.53 | $8.65 | $8.15 | 3,590 |
| 2016-11-04 | $8.67 | $8.94 | $8.55 | $8.55 | $8.06 | 8,195 |
| 2016-11-03 | $8.67 | $9.05 | $8.59 | $9.05 | $8.53 | 6,992 |
| 2016-11-02 | $8.51 | $8.77 | $8.50 | $8.61 | $8.11 | 5,801 |
| 2016-11-01 | $8.58 | $8.79 | $8.45 | $8.45 | $7.96 | 9,850 |
| 2016-10-31 | $8.51 | $8.75 | $8.47 | $8.55 | $8.06 | 7,377 |
| 2016-10-28 | $8.73 | $8.77 | $8.51 | $8.77 | $8.26 | 2,052 |
| 2016-10-27 | $8.72 | $8.86 | $8.69 | $8.73 | $8.23 | 3,447 |
| 2016-10-26 | $8.80 | $8.93 | $8.80 | $8.87 | $8.35 | 6,359 |
| 2016-10-25 | $8.96 | $8.96 | $8.68 | $8.91 | $8.39 | 5,819 |
| 2016-10-24 | $8.96 | $8.96 | $8.65 | $8.69 | $8.18 | 9,608 |
| 2016-10-21 | $8.89 | $8.92 | $8.64 | $8.92 | $8.40 | 3,198 |
| 2016-10-20 | $8.75 | $8.87 | $8.65 | $8.72 | $8.22 | 4,123 |
| 2016-10-19 | $8.65 | $8.75 | $8.55 | $8.75 | $8.24 | 4,098 |
| 2016-10-18 | $8.72 | $8.84 | $8.56 | $8.84 | $8.33 | 29,592 |
| 2016-10-17 | $8.67 | $8.90 | $8.60 | $8.81 | $8.30 | 15,025 |
| 2016-10-14 | $8.58 | $8.90 | $8.54 | $8.90 | $8.39 | 216,076 |
| 2016-10-13 | $8.62 | $8.79 | $8.55 | $8.55 | $8.06 | 4,560 |
| 2016-10-12 | $8.45 | $8.75 | $8.45 | $8.54 | $8.05 | 6,437 |
| 2016-10-11 | $8.77 | $8.77 | $8.50 | $8.50 | $8.01 | 10,013 |
| 2016-10-10 | $8.78 | $8.81 | $8.78 | $8.79 | $8.28 | 2,296 |
| 2016-10-07 | $8.79 | $8.79 | $8.77 | $8.77 | $8.26 | 2,037 |
| 2016-10-06 | $9.02 | $9.07 | $8.89 | $8.89 | $8.38 | 3,903 |
| 2016-10-05 | $9.20 | $9.20 | $9.03 | $9.03 | $8.51 | 2,837 |
| 2016-10-04 | $9.21 | $9.46 | $9.21 | $9.46 | $8.91 | 1,520 |
| 2016-10-03 | $9.23 | $9.40 | $9.14 | $9.15 | $8.62 | 3,734 |
| 2016-09-30 | $9.03 | $9.07 | $8.95 | $9.00 | $8.48 | 12,183 |
| 2016-09-29 | $9.09 | $9.15 | $9.01 | $9.02 | $8.50 | 9,014 |
| 2016-09-28 | $9.12 | $9.23 | $9.01 | $9.01 | $8.49 | 5,057 |
| 2016-09-27 | $9.07 | $9.22 | $9.01 | $9.22 | $8.69 | 10,652 |
| 2016-09-26 | $9.10 | $9.30 | $9.03 | $9.13 | $8.60 | 10,147 |
| 2016-09-23 | $9.23 | $9.23 | $9.10 | $9.20 | $8.67 | 3,336 |
| 2016-09-22 | $9.36 | $9.45 | $9.23 | $9.30 | $8.76 | 5,747 |
| 2016-09-21 | $9.19 | $9.37 | $9.07 | $9.37 | $8.83 | 3,736 |
| 2016-09-20 | $9.03 | $9.18 | $9.03 | $9.18 | $8.65 | 1,203 |
| 2016-09-19 | $9.10 | $9.19 | $8.91 | $8.91 | $8.39 | 2,041 |
| 2016-09-16 | $9.03 | $9.10 | $8.83 | $8.83 | $8.32 | 19,532 |
| 2016-09-15 | $8.89 | $8.96 | $8.88 | $8.91 | $8.39 | 30,572 |
| 2016-09-14 | $9.19 | $9.19 | $8.81 | $8.88 | $8.37 | 4,049 |
| 2016-09-13 | $9.04 | $9.19 | $8.78 | $8.81 | $8.30 | 5,241 |
| 2016-09-12 | $8.97 | $9.19 | $8.97 | $8.98 | $8.46 | 4,329 |
| 2016-09-09 | $9.12 | $9.25 | $8.76 | $8.76 | $8.25 | 8,084 |
| 2016-09-08 | $9.26 | $9.40 | $9.26 | $9.35 | $8.81 | 4,041 |
| 2016-09-07 | $9.28 | $9.35 | $9.12 | $9.13 | $8.60 | 4,961 |
| 2016-09-06 | $9.25 | $9.38 | $9.11 | $9.11 | $8.58 | 4,046 |
| 2016-09-02 | $9.36 | $9.50 | $9.13 | $9.13 | $8.60 | 2,705 |
| 2016-09-01 | $9.20 | $9.37 | $9.05 | $9.37 | $8.83 | 7,418 |
| 2016-08-31 | $9.39 | $9.39 | $8.97 | $9.02 | $8.50 | 4,617 |
| 2016-08-30 | $9.39 | $9.47 | $9.14 | $9.42 | $8.87 | 3,275 |
| 2016-08-29 | $8.96 | $9.39 | $8.92 | $9.25 | $8.72 | 7,479 |
| 2016-08-26 | $9.10 | $9.45 | $9.10 | $9.35 | $8.81 | 2,628 |
| 2016-08-25 | $9.25 | $9.51 | $9.25 | $9.29 | $8.75 | 9,573 |
| 2016-08-24 | $9.49 | $9.57 | $9.25 | $9.25 | $8.72 | 4,228 |
| 2016-08-23 | $9.44 | $9.60 | $9.39 | $9.39 | $8.81 | 2,483 |
| 2016-08-22 | $9.45 | $9.75 | $9.36 | $9.36 | $8.79 | 4,179 |
| 2016-08-19 | $9.51 | $9.75 | $9.35 | $9.75 | $9.15 | 9,624 |
| 2016-08-18 | $9.54 | $9.61 | $9.35 | $9.61 | $9.02 | 2,049 |
| 2016-08-17 | $9.30 | $9.50 | $9.30 | $9.49 | $8.91 | 3,326 |
| 2016-08-16 | $9.28 | $9.54 | $9.28 | $9.54 | $8.96 | 4,925 |
| 2016-08-15 | $9.29 | $9.54 | $9.25 | $9.40 | $8.82 | 3,064 |
| 2016-08-12 | $9.25 | $9.54 | $9.25 | $9.54 | $8.96 | 7,583 |
| 2016-08-11 | $9.32 | $9.54 | $9.25 | $9.40 | $8.82 | 5,407 |
| 2016-08-10 | $9.24 | $9.54 | $9.24 | $9.54 | $8.96 | 1,940 |
| 2016-08-09 | $9.33 | $9.39 | $9.10 | $9.10 | $8.54 | 3,484 |
| 2016-08-08 | $9.04 | $9.39 | $9.04 | $9.33 | $8.76 | 4,433 |
| 2016-08-05 | $9.35 | $9.46 | $9.03 | $9.28 | $8.71 | 8,684 |
| 2016-08-04 | $9.01 | $9.30 | $9.00 | $9.30 | $8.73 | 6,358 |
| 2016-08-03 | $8.99 | $9.30 | $8.98 | $9.15 | $8.59 | 14,800 |
| 2016-08-02 | $9.22 | $9.22 | $9.16 | $9.22 | $8.66 | 5,561 |
| 2016-08-01 | $9.15 | $9.31 | $8.93 | $9.20 | $8.64 | 10,899 |
| 2016-07-29 | $9.23 | $9.50 | $9.13 | $9.46 | $8.88 | 3,767 |
| 2016-07-28 | $9.25 | $9.29 | $8.97 | $9.29 | $8.72 | 9,230 |
| 2016-07-27 | $9.20 | $9.29 | $9.12 | $9.29 | $8.72 | 5,011 |
| 2016-07-26 | $9.19 | $9.27 | $8.90 | $9.09 | $8.53 | 43,058 |
| 2016-07-25 | $8.87 | $9.26 | $8.86 | $9.26 | $8.69 | 5,787 |
| 2016-07-22 | $8.88 | $9.28 | $8.88 | $9.09 | $8.53 | 4,591 |
| 2016-07-21 | $9.00 | $9.29 | $8.92 | $9.11 | $8.55 | 6,302 |
| 2016-07-20 | $8.95 | $9.29 | $8.95 | $9.29 | $8.72 | 8,165 |
| 2016-07-19 | $9.00 | $9.15 | $9.00 | $9.02 | $8.47 | 80,905 |
| 2016-07-18 | $9.04 | $9.07 | $9.00 | $9.04 | $8.49 | 35,699 |
| 2016-07-15 | $9.02 | $9.02 | $8.80 | $8.96 | $8.41 | 3,586 |
| 2016-07-14 | $8.80 | $9.01 | $8.80 | $8.98 | $8.43 | 10,773 |
| 2016-07-13 | $8.76 | $8.76 | $8.50 | $8.66 | $8.13 | 5,610 |
| 2016-07-12 | $8.82 | $8.90 | $8.77 | $8.77 | $8.23 | 107,382 |
| 2016-07-11 | $8.64 | $8.74 | $8.62 | $8.62 | $8.09 | 6,234 |
| 2016-07-08 | $8.50 | $8.50 | $8.35 | $8.46 | $7.94 | 14,762 |
| 2016-07-07 | $8.33 | $8.33 | $7.98 | $8.22 | $7.72 | 7,835 |
| 2016-07-06 | $7.87 | $8.07 | $7.87 | $8.06 | $7.57 | 88,061 |
| 2016-07-05 | $8.13 | $8.25 | $8.10 | $8.19 | $7.69 | 19,148 |
| 2016-07-01 | $8.58 | $8.59 | $8.38 | $8.59 | $8.06 | 13,892 |
| 2016-06-30 | $8.48 | $8.63 | $8.32 | $8.59 | $8.06 | 3,327 |
| 2016-06-29 | $8.31 | $8.45 | $8.31 | $8.45 | $7.93 | 180,034 |
| 2016-06-28 | $8.15 | $8.36 | $7.92 | $8.25 | $7.74 | 47,620 |
| 2016-06-27 | $7.75 | $7.86 | $7.52 | $7.73 | $7.26 | 72,326 |
| 2016-06-24 | $8.75 | $8.90 | $8.59 | $8.79 | $8.25 | 10,255 |
| 2016-06-23 | $10.35 | $10.37 | $10.10 | $10.37 | $9.73 | 4,997 |
| 2016-06-22 | $9.98 | $9.98 | $9.79 | $9.90 | $9.29 | 3,025 |
| 2016-06-21 | $9.78 | $9.82 | $9.63 | $9.81 | $9.21 | 3,638 |
| 2016-06-20 | $9.61 | $9.72 | $9.53 | $9.53 | $8.95 | 4,454 |
| 2016-06-17 | $8.94 | $8.96 | $8.91 | $8.96 | $8.41 | 5,265 |
| 2016-06-16 | $8.66 | $8.80 | $8.41 | $8.80 | $8.26 | 10,389 |
| 2016-06-15 | $8.74 | $8.92 | $8.65 | $8.71 | $8.18 | 32,624 |
| 2016-06-14 | $8.87 | $8.99 | $8.73 | $8.99 | $8.44 | 7,385 |
| 2016-06-13 | $9.15 | $9.15 | $8.87 | $8.87 | $8.33 | 4,671 |
| 2016-06-10 | $9.50 | $9.50 | $9.22 | $9.40 | $8.82 | 3,310 |
| 2016-06-09 | $9.53 | $9.70 | $9.53 | $9.70 | $9.11 | 981 |
| 2016-06-08 | $9.75 | $9.78 | $9.63 | $9.65 | $9.05 | 3,492 |
| 2016-06-07 | $9.70 | $9.88 | $9.70 | $9.82 | $9.22 | 4,186 |
| 2016-06-06 | $9.85 | $9.85 | $9.72 | $9.82 | $9.22 | 4,741 |
| 2016-06-03 | $9.75 | $9.93 | $9.63 | $9.63 | $9.04 | 5,853 |
| 2016-06-02 | $9.72 | $10.01 | $9.72 | $10.01 | $9.40 | 7,537 |
| 2016-06-01 | $10.01 | $10.01 | $9.78 | $9.78 | $9.18 | 5,003 |
| 2016-05-31 | $10.10 | $10.10 | $10.00 | $10.06 | $9.44 | 4,214 |
| 2016-05-27 | $10.04 | $10.15 | $10.04 | $10.07 | $9.45 | 2,331 |
| 2016-05-26 | $9.94 | $10.15 | $9.94 | $10.05 | $9.43 | 7,639 |
| 2016-05-25 | $9.95 | $10.13 | $9.95 | $10.11 | $9.49 | 944 |
| 2016-05-24 | $9.61 | $9.94 | $9.61 | $9.84 | $9.24 | 14,383 |
| 2016-05-23 | $9.52 | $9.57 | $9.38 | $9.55 | $8.96 | 64,698 |
| 2016-05-20 | $9.61 | $9.63 | $9.38 | $9.50 | $8.92 | 58,126 |
| 2016-05-19 | $9.38 | $9.61 | $9.36 | $9.61 | $9.02 | 2,554 |
| 2016-05-18 | $9.53 | $9.63 | $9.36 | $9.36 | $8.79 | 1,673 |
| 2016-05-17 | $9.28 | $9.35 | $9.28 | $9.28 | $8.71 | 2,882 |
| 2016-05-16 | $9.25 | $9.35 | $9.25 | $9.35 | $8.78 | 3,345 |
| 2016-05-13 | $9.30 | $9.47 | $9.28 | $9.28 | $8.71 | 6,899 |
| 2016-05-12 | $9.54 | $9.54 | $9.40 | $9.40 | $8.82 | 3,187 |
| 2016-05-11 | $9.45 | $9.47 | $9.24 | $9.47 | $8.89 | 6,242 |
| 2016-05-10 | $9.39 | $9.45 | $9.22 | $9.22 | $8.66 | 1,992 |
| 2016-05-09 | $9.30 | $9.45 | $9.24 | $9.24 | $8.67 | 3,116 |
| 2016-05-06 | $9.32 | $9.44 | $9.30 | $9.43 | $8.85 | 1,962 |
| 2016-05-05 | $9.51 | $9.51 | $9.36 | $9.39 | $8.81 | 4,616 |
| 2016-05-04 | $9.38 | $9.47 | $9.22 | $9.23 | $8.66 | 5,952 |
| 2016-05-03 | $10.13 | $10.13 | $9.89 | $10.00 | $9.31 | 2,685 |
| 2016-05-02 | $10.25 | $10.25 | $9.93 | $10.24 | $9.53 | 5,054 |
| 2016-04-29 | $10.15 | $10.22 | $9.91 | $9.91 | $9.22 | 4,649 |
| 2016-04-28 | $9.85 | $10.32 | $9.85 | $9.89 | $9.20 | 4,673 |
| 2016-04-27 | $10.34 | $10.34 | $9.99 | $10.03 | $9.33 | 2,515 |
| 2016-04-26 | $10.30 | $10.30 | $9.99 | $9.99 | $9.30 | 759 |
| 2016-04-25 | $9.86 | $10.20 | $9.81 | $9.88 | $9.19 | 4,903 |
| 2016-04-22 | $9.86 | $10.09 | $9.86 | $9.86 | $9.18 | 5,557 |
| 2016-04-21 | $10.00 | $10.00 | $9.86 | $10.00 | $9.31 | 1,434 |
| 2016-04-20 | $9.92 | $10.05 | $9.92 | $10.05 | $9.35 | 1,409 |
| 2016-04-19 | $10.20 | $10.20 | $9.86 | $9.86 | $9.18 | 5,721 |
| 2016-04-18 | $9.90 | $10.20 | $9.86 | $10.05 | $9.35 | 16,140 |
| 2016-04-15 | $10.16 | $10.20 | $9.86 | $9.86 | $9.18 | 1,744 |
| 2016-04-14 | $10.05 | $10.05 | $9.86 | $9.90 | $9.21 | 3,952 |
| 2016-04-13 | $9.86 | $10.16 | $9.86 | $10.16 | $9.46 | 1,939 |
| 2016-04-12 | $10.02 | $10.16 | $9.87 | $10.16 | $9.46 | 3,614 |
| 2016-04-11 | $9.91 | $9.99 | $9.87 | $9.87 | $9.19 | 9,457 |
| 2016-04-08 | $10.14 | $10.14 | $9.87 | $10.00 | $9.31 | 3,787 |
| 2016-04-07 | $10.25 | $10.25 | $9.88 | $9.97 | $9.28 | 1,771 |
| 2016-04-06 | $9.95 | $10.08 | $9.95 | $10.00 | $9.31 | 18,596 |
| 2016-04-05 | $9.85 | $10.00 | $9.85 | $9.91 | $9.22 | 2,101 |
| 2016-04-04 | $10.20 | $10.70 | $10.14 | $10.15 | $9.45 | 58,660 |
| 2016-04-01 | $10.25 | $10.27 | $9.91 | $9.92 | $9.23 | 3,316 |
| 2016-03-31 | $10.15 | $10.42 | $10.01 | $10.42 | $9.70 | 5,106 |
| 2016-03-30 | $10.11 | $10.37 | $10.02 | $10.30 | $9.59 | 7,646 |
| 2016-03-29 | $10.10 | $10.19 | $10.01 | $10.19 | $9.48 | 5,483 |
| 2016-03-28 | $9.99 | $10.19 | $9.90 | $9.90 | $9.21 | 6,287 |
| 2016-03-24 | $9.93 | $10.05 | $9.92 | $9.98 | $9.29 | 7,101 |
| 2016-03-23 | $10.19 | $10.19 | $9.84 | $9.84 | $9.16 | 9,282 |
| 2016-03-22 | $10.00 | $10.10 | $9.90 | $10.08 | $9.38 | 4,104 |
| 2016-03-21 | $10.15 | $10.25 | $10.04 | $10.04 | $9.34 | 6,216 |
| 2016-03-18 | $10.68 | $10.70 | $10.40 | $10.70 | $9.96 | 10,504 |
| 2016-03-17 | $10.48 | $10.64 | $10.33 | $10.34 | $9.62 | 4,966 |
| 2016-03-16 | $10.12 | $10.35 | $10.07 | $10.19 | $9.48 | 22,108 |
| 2016-03-15 | $10.34 | $10.50 | $10.30 | $10.48 | $9.75 | 2,855 |
| 2016-03-14 | $10.25 | $10.55 | $10.22 | $10.55 | $9.82 | 5,402 |
| 2016-03-11 | $10.37 | $10.53 | $10.37 | $10.53 | $9.80 | 22,993 |
| 2016-03-10 | $10.23 | $10.38 | $10.15 | $10.34 | $9.62 | 916,429 |
| 2016-03-09 | $10.23 | $10.23 | $9.95 | $10.03 | $9.33 | 29,331 |
| 2016-03-08 | $9.99 | $10.03 | $9.99 | $9.99 | $9.30 | 153,061 |
| 2016-03-07 | $9.81 | $9.99 | $9.81 | $9.85 | $9.17 | 52,258 |
| 2016-03-04 | $10.15 | $10.35 | $10.15 | $10.15 | $9.45 | 3,526 |
| 2016-03-03 | $10.14 | $10.32 | $10.11 | $10.12 | $9.42 | 5,226 |
| 2016-03-02 | $10.05 | $10.21 | $9.98 | $10.20 | $9.49 | 49,423 |
| 2016-03-01 | $10.25 | $10.25 | $9.91 | $9.98 | $9.29 | 15,622 |
| 2016-02-29 | $9.42 | $9.59 | $9.24 | $9.24 | $8.60 | 43,742 |
| 2016-02-26 | $9.93 | $10.00 | $9.67 | $9.67 | $9.00 | 18,820 |
| 2016-02-25 | $9.09 | $9.38 | $9.05 | $9.38 | $8.73 | 7,913 |
| 2016-02-24 | $9.00 | $9.16 | $8.85 | $8.85 | $8.24 | 4,494 |
| 2016-02-23 | $9.50 | $9.56 | $9.12 | $9.38 | $8.73 | 5,590 |
| 2016-02-22 | $8.35 | $8.40 | $8.20 | $8.28 | $7.71 | 102,666 |
| 2016-02-19 | $8.29 | $8.50 | $8.20 | $8.45 | $7.86 | 103,692 |
| 2016-02-18 | $8.60 | $8.61 | $8.49 | $8.50 | $7.91 | 250,865 |
| 2016-02-17 | $8.54 | $8.70 | $8.46 | $8.70 | $8.10 | 52,161 |
| 2016-02-16 | $8.46 | $8.46 | $8.27 | $8.29 | $7.72 | 5,808 |
| 2016-02-12 | $8.15 | $8.51 | $8.05 | $8.25 | $7.68 | 7,287 |
| 2016-02-11 | $7.87 | $7.87 | $7.70 | $7.70 | $7.17 | 2,976 |
| 2016-02-10 | $7.82 | $8.04 | $7.82 | $7.82 | $7.28 | 3,420 |
| 2016-02-09 | $7.58 | $7.79 | $7.56 | $7.70 | $7.17 | 5,409 |
| 2016-02-08 | $8.02 | $8.10 | $8.00 | $8.00 | $7.45 | 11,118 |
| 2016-02-05 | $8.67 | $8.67 | $8.40 | $8.40 | $7.82 | 6,216 |
| 2016-02-04 | $8.68 | $8.87 | $8.67 | $8.85 | $8.24 | 5,237 |
| 2016-02-03 | $8.75 | $8.85 | $8.67 | $8.67 | $8.07 | 4,304 |
| 2016-02-02 | $8.85 | $8.90 | $8.75 | $8.90 | $8.28 | 4,474 |
| 2016-02-01 | $8.78 | $8.99 | $8.78 | $8.89 | $8.27 | 4,063 |
| 2016-01-29 | $8.78 | $9.00 | $8.78 | $8.92 | $8.30 | 11,725 |
| 2016-01-28 | $8.64 | $8.84 | $8.61 | $8.65 | $8.05 | 3,815 |
| 2016-01-27 | $8.77 | $8.81 | $8.61 | $8.71 | $8.11 | 3,733 |
| 2016-01-26 | $8.68 | $8.81 | $8.60 | $8.80 | $8.19 | 6,249 |
| 2016-01-25 | $8.87 | $8.98 | $8.70 | $8.83 | $8.21 | 6,495 |
| 2016-01-22 | $9.06 | $9.12 | $8.66 | $9.10 | $8.47 | 17,475 |
| 2016-01-21 | $8.51 | $8.62 | $8.41 | $8.43 | $7.85 | 4,840 |
| 2016-01-20 | $8.36 | $8.77 | $8.30 | $8.77 | $8.16 | 5,128 |
| 2016-01-19 | $8.76 | $8.85 | $8.65 | $8.85 | $8.24 | 9,293 |
| 2016-01-15 | $8.76 | $8.80 | $8.47 | $8.75 | $8.14 | 65,526 |
| 2016-01-14 | $8.84 | $9.34 | $8.84 | $9.31 | $8.66 | 29,930 |
| 2016-01-13 | $9.27 | $9.34 | $9.08 | $9.33 | $8.68 | 4,904 |
| 2016-01-12 | $9.41 | $9.50 | $9.33 | $9.49 | $8.83 | 8,072 |
| 2016-01-11 | $9.35 | $9.45 | $9.16 | $9.18 | $8.54 | 51,137 |
| 2016-01-08 | $9.32 | $9.40 | $9.30 | $9.33 | $8.68 | 5,812 |
| 2016-01-07 | $9.24 | $9.38 | $9.24 | $9.24 | $8.60 | 10,167 |
| 2016-01-06 | $9.43 | $9.49 | $9.37 | $9.45 | $8.79 | 14,770 |
| 2016-01-05 | $9.72 | $9.90 | $9.70 | $9.86 | $9.18 | 14,184 |
| 2016-01-04 | $9.86 | $10.00 | $9.85 | $10.00 | $9.31 | 12,359 |
| 2015-12-31 | $10.39 | $10.39 | $10.18 | $10.35 | $9.63 | 2,343 |
| 2015-12-30 | $10.31 | $10.45 | $10.18 | $10.41 | $9.69 | 6,075 |
| 2015-12-29 | $10.28 | $10.49 | $10.17 | $10.49 | $9.76 | 18,974 |
| 2015-12-28 | $10.30 | $10.35 | $10.20 | $10.35 | $9.63 | 7,840 |
| 2015-12-24 | $10.30 | $10.44 | $10.14 | $10.44 | $9.72 | 7,062 |
| 2015-12-23 | $10.19 | $10.25 | $10.10 | $10.25 | $9.54 | 3,343 |
| 2015-12-22 | $10.06 | $10.25 | $10.05 | $10.25 | $9.54 | 5,722 |
| 2015-12-21 | $10.47 | $10.47 | $10.00 | $10.19 | $9.48 | 8,661 |
| 2015-12-18 | $9.99 | $10.23 | $9.87 | $10.21 | $9.50 | 79,707 |
| 2015-12-17 | $10.20 | $10.20 | $10.00 | $10.04 | $9.34 | 5,953 |
| 2015-12-16 | $10.02 | $10.03 | $9.79 | $9.79 | $9.11 | 12,355 |
| 2015-12-15 | $9.64 | $9.91 | $9.56 | $9.57 | $8.91 | 67,237 |
| 2015-12-14 | $9.42 | $9.79 | $9.25 | $9.25 | $8.61 | 16,039 |
| 2015-12-11 | $9.45 | $9.60 | $9.28 | $9.28 | $8.64 | 22,823 |
| 2015-12-10 | $9.65 | $9.92 | $9.58 | $9.58 | $8.92 | 6,259 |
| 2015-12-09 | $9.90 | $10.18 | $9.57 | $10.17 | $9.46 | 8,284 |
| 2015-12-08 | $9.62 | $10.10 | $9.46 | $9.46 | $8.80 | 6,883 |
| 2015-12-07 | $10.06 | $10.14 | $9.84 | $9.84 | $9.16 | 2,725 |
| 2015-12-04 | $9.68 | $10.04 | $9.68 | $10.04 | $9.34 | 5,461 |
| 2015-12-03 | $9.83 | $9.83 | $9.65 | $9.65 | $8.98 | 3,953 |
| 2015-12-02 | $10.11 | $10.16 | $9.84 | $10.16 | $9.46 | 4,386 |
| 2015-12-01 | $9.91 | $10.19 | $9.87 | $10.19 | $9.48 | 4,239 |
| 2015-11-30 | $9.85 | $10.12 | $9.85 | $10.12 | $9.42 | 1,471 |
| 2015-11-27 | $10.00 | $10.13 | $10.00 | $10.10 | $9.40 | 8,957 |
| 2015-11-25 | $10.05 | $10.05 | $9.76 | $9.76 | $9.08 | 5,384 |
| 2015-11-24 | $9.65 | $10.20 | $9.35 | $9.70 | $9.03 | 6,748 |
| 2015-11-23 | $9.71 | $10.30 | $9.45 | $10.30 | $9.59 | 2,686 |
| 2015-11-20 | $9.78 | $10.75 | $9.78 | $9.80 | $9.12 | 5,963 |
| 2015-11-19 | $9.95 | $10.00 | $9.60 | $9.65 | $8.98 | 2,559 |
| 2015-11-18 | $9.90 | $9.90 | $9.50 | $9.80 | $9.12 | 3,521 |
| 2015-11-17 | $9.52 | $9.90 | $9.50 | $9.50 | $8.84 | 5,877 |
| 2015-11-16 | $9.65 | $9.75 | $9.25 | $9.35 | $8.70 | 7,391 |
| 2015-11-13 | $9.30 | $9.75 | $9.30 | $9.55 | $8.89 | 36,587 |
| 2015-11-12 | $9.79 | $9.80 | $9.60 | $9.80 | $9.12 | 84,923 |
| 2015-11-11 | $9.70 | $9.88 | $9.45 | $9.88 | $9.19 | 48,380 |
| 2015-11-10 | $9.60 | $10.00 | $9.60 | $10.00 | $9.31 | 272,065 |
| 2015-11-09 | $10.10 | $10.25 | $9.80 | $10.10 | $9.40 | 4,892,986 |
| 2015-11-06 | $10.00 | $10.00 | $9.80 | $9.80 | $9.12 | 1,098,242 |
| 2015-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 720,000 |
London Stock Exchange Group (LNSTY) News Headlines
Recent London Stock Exchange Group (LNSTY) News
Similar Companies to London Stock Exchange Group (LNSTY) 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 | -- | -- | -- |