Michelin (CGDE)-B (MGDDY) Exchange: PINK
Data as of May 2, 2025
$18.50 ($0.24) 1.31%
Michelin (CGDE)-B - Daily Information
Click for more stock information on Michelin (CGDE)-B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.50 |
| Previous Close | $18.50 |
| High | $18.56 |
| Low | $18.44 |
| Adjusted Open | $18.50 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.56 |
| Adjusted Low | $18.44 |
About Michelin (CGDE)-B (MGDDY)
Compagnie Generale des Etablissements Michelin manufactures, distributes, and sells tires worldwide. It offers tires for cars, vans, trucks, farm machinery, earthmovers, motorcycles, scooters, bicycles, aircraft, subway trains, tramways, mining equipment, and handling equipment. The company provides its products primarily under the MICHELIN, BFGoodrich, KLEBER, UNIROYAL, WARRIOR, Kormoran, RIKEN, TAURUS, and TIGAR brand names. It also operates approximately 3,500 dealership networks and service centers in 29 countries. In addition, the company offers truck driver assistance services; and fleet tire advice, maintenance, and management services, as well as publishes maps and guides to provide mobility assistance services. Further, Compagnie Generale des Etablissements Michelin, through its partnership with licensees, develops car and bike accessories, as well as work, sport and leisure gears, and collectibles. Additionally, it provides engineering services; and operates an online store that provides travel maps and guides, clothes, gifts, car accessories, and others. The company was formerly known as Manufacture de Caoutchouc Michelin and changed its name to Compagnie Generale des Etablissements Michelin in October 1951. Compagnie Generale des Etablissements Michelin was founded in 1863 and is headquartered in Clermont-Ferrand, France.
Invest in Michelin (CGDE)-B (MGDDY)
Historical Stock Data for Michelin (CGDE)-B (MGDDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.50 | $18.56 | $18.44 | $18.50 | $18.50 | 74,381 |
| 2025-05-01 | $18.35 | $18.35 | $18.23 | $18.26 | $18.26 | 93,250 |
| 2025-04-30 | $17.99 | $18.27 | $17.97 | $18.20 | $18.20 | 88,634 |
| 2025-04-29 | $18.03 | $18.07 | $17.89 | $17.96 | $17.96 | 244,719 |
| 2025-04-28 | $17.99 | $18.02 | $17.77 | $17.96 | $17.96 | 448,024 |
| 2025-04-25 | $17.70 | $17.88 | $17.67 | $17.84 | $17.84 | 400,107 |
| 2025-04-24 | $17.47 | $18.02 | $17.36 | $17.76 | $17.76 | 322,737 |
| 2025-04-23 | $17.58 | $17.68 | $17.35 | $17.36 | $17.36 | 183,180 |
| 2025-04-22 | $17.24 | $17.42 | $17.24 | $17.37 | $17.37 | 185,145 |
| 2025-04-21 | $17.25 | $17.25 | $16.90 | $17.06 | $17.06 | 115,334 |
| 2025-04-17 | $17.11 | $17.23 | $17.06 | $17.10 | $17.10 | 107,864 |
| 2025-04-16 | $16.87 | $17.05 | $16.87 | $16.89 | $16.89 | 127,418 |
| 2025-04-15 | $17.20 | $17.25 | $17.11 | $17.14 | $17.14 | 150,622 |
| 2025-04-14 | $16.80 | $17.04 | $16.77 | $16.88 | $16.88 | 237,239 |
| 2025-04-11 | $16.56 | $16.97 | $16.51 | $16.90 | $16.90 | 310,450 |
| 2025-04-10 | $16.37 | $16.40 | $16.07 | $16.39 | $16.39 | 265,122 |
| 2025-04-09 | $15.80 | $16.79 | $15.71 | $16.69 | $16.69 | 445,378 |
| 2025-04-08 | $16.46 | $16.50 | $15.79 | $15.98 | $15.98 | 372,417 |
| 2025-04-07 | $16.33 | $16.91 | $15.90 | $16.06 | $16.06 | 383,245 |
| 2025-04-04 | $17.18 | $17.27 | $16.98 | $17.00 | $17.00 | 207,582 |
| 2025-04-03 | $17.58 | $17.73 | $17.54 | $17.57 | $17.57 | 145,068 |
| 2025-04-02 | $17.49 | $17.70 | $17.48 | $17.66 | $17.66 | 262,400 |
| 2025-04-01 | $17.67 | $17.72 | $17.58 | $17.70 | $17.70 | 576,654 |
| 2025-03-31 | $17.44 | $17.55 | $17.37 | $17.52 | $17.52 | 97,992 |
| 2025-03-28 | $17.82 | $17.91 | $17.75 | $17.84 | $17.84 | 118,105 |
| 2025-03-27 | $17.46 | $17.71 | $17.43 | $17.65 | $17.65 | 142,930 |
| 2025-03-26 | $17.41 | $17.50 | $17.15 | $17.17 | $17.17 | 168,985 |
| 2025-03-25 | $18.41 | $18.56 | $18.23 | $18.43 | $18.43 | 83,273 |
| 2025-03-24 | $18.25 | $18.37 | $18.23 | $18.31 | $18.31 | 95,213 |
| 2025-03-21 | $18.19 | $18.39 | $18.19 | $18.30 | $18.30 | 186,460 |
| 2025-03-20 | $18.35 | $18.47 | $18.35 | $18.43 | $18.43 | 91,063 |
| 2025-03-19 | $18.49 | $18.63 | $18.47 | $18.57 | $18.57 | 123,933 |
| 2025-03-18 | $18.68 | $18.71 | $18.58 | $18.70 | $18.70 | 106,401 |
| 2025-03-17 | $18.46 | $18.56 | $18.41 | $18.50 | $18.50 | 142,359 |
| 2025-03-14 | $18.49 | $18.57 | $18.43 | $18.57 | $18.57 | 93,631 |
| 2025-03-13 | $18.41 | $18.42 | $18.22 | $18.26 | $18.26 | 92,237 |
| 2025-03-12 | $18.74 | $18.74 | $18.55 | $18.61 | $18.61 | 104,802 |
| 2025-03-11 | $19.11 | $19.14 | $18.74 | $18.86 | $18.86 | 155,259 |
| 2025-03-10 | $18.94 | $19.23 | $18.94 | $19.08 | $19.08 | 119,243 |
| 2025-03-07 | $18.54 | $18.85 | $18.53 | $18.84 | $18.84 | 297,353 |
| 2025-03-06 | $18.54 | $18.78 | $18.34 | $18.39 | $18.39 | 2,511,868 |
| 2025-03-05 | $18.22 | $18.28 | $17.97 | $18.10 | $18.10 | 1,699,978 |
| 2025-03-04 | $17.31 | $17.69 | $17.15 | $17.50 | $17.50 | 1,121,508 |
| 2025-03-03 | $17.73 | $17.88 | $17.47 | $17.56 | $17.56 | 914,308 |
| 2025-02-28 | $17.60 | $17.86 | $17.50 | $17.59 | $17.59 | 1,441,426 |
| 2025-02-27 | $17.46 | $17.58 | $17.41 | $17.43 | $17.43 | 93,577 |
| 2025-02-26 | $17.57 | $17.61 | $17.43 | $17.47 | $17.47 | 1,127,809 |
| 2025-02-25 | $17.53 | $17.55 | $17.27 | $17.34 | $17.34 | 1,400,401 |
| 2025-02-24 | $17.72 | $17.78 | $17.70 | $17.71 | $17.71 | 2,222,603 |
| 2025-02-21 | $17.52 | $17.52 | $17.37 | $17.39 | $17.39 | 1,009,828 |
| 2025-02-20 | $17.44 | $17.53 | $17.43 | $17.51 | $17.51 | 2,341,480 |
| 2025-02-19 | $17.47 | $17.47 | $17.37 | $17.46 | $17.46 | 1,242,224 |
| 2025-02-18 | $17.48 | $17.56 | $17.44 | $17.52 | $17.52 | 1,073,396 |
| 2025-02-14 | $17.86 | $17.95 | $17.72 | $17.73 | $17.73 | 438,902 |
| 2025-02-13 | $17.46 | $17.84 | $17.41 | $17.69 | $17.69 | 7,120,941 |
| 2025-02-12 | $16.84 | $17.29 | $16.67 | $16.95 | $16.95 | 1,459,863 |
| 2025-02-11 | $16.96 | $17.04 | $16.92 | $17.04 | $17.04 | 181,532 |
| 2025-02-10 | $16.96 | $17.10 | $16.96 | $17.09 | $17.09 | 193,230 |
| 2025-02-07 | $17.12 | $17.19 | $16.99 | $17.00 | $17.00 | 142,291 |
| 2025-02-06 | $17.14 | $17.14 | $17.03 | $17.06 | $17.06 | 1,840,958 |
| 2025-02-05 | $16.83 | $17.01 | $16.78 | $16.91 | $16.91 | 1,487,577 |
| 2025-02-04 | $17.05 | $17.13 | $17.00 | $17.03 | $17.03 | 797,257 |
| 2025-02-03 | $16.95 | $17.19 | $16.90 | $17.06 | $17.06 | 1,500,809 |
| 2025-01-31 | $17.29 | $17.48 | $17.28 | $17.33 | $17.33 | 1,283,924 |
| 2025-01-30 | $17.45 | $17.59 | $17.35 | $17.45 | $17.45 | 1,756,054 |
| 2025-01-29 | $17.32 | $17.36 | $17.14 | $17.28 | $17.28 | 1,472,666 |
| 2025-01-28 | $17.54 | $17.56 | $17.34 | $17.40 | $17.40 | 1,599,566 |
| 2025-01-27 | $17.66 | $17.66 | $17.50 | $17.55 | $17.55 | 513,130 |
| 2025-01-24 | $17.55 | $17.71 | $17.53 | $17.64 | $17.64 | 174,866 |
| 2025-01-23 | $17.27 | $17.39 | $17.26 | $17.34 | $17.34 | 233,358 |
| 2025-01-22 | $17.23 | $17.28 | $17.15 | $17.17 | $17.17 | 173,546 |
| 2025-01-21 | $17.15 | $17.25 | $17.13 | $17.19 | $17.19 | 302,659 |
| 2025-01-17 | $16.83 | $16.93 | $16.81 | $16.86 | $16.86 | 1,362,923 |
| 2025-01-16 | $16.80 | $16.82 | $16.64 | $16.66 | $16.66 | 1,443,677 |
| 2025-01-15 | $16.73 | $16.84 | $16.71 | $16.76 | $16.76 | 3,356,619 |
| 2025-01-14 | $16.26 | $16.35 | $16.14 | $16.25 | $16.25 | 4,774,787 |
| 2025-01-13 | $15.78 | $15.80 | $15.70 | $15.72 | $15.72 | 1,547,503 |
| 2025-01-10 | $15.94 | $15.96 | $15.73 | $15.79 | $15.79 | 1,472,363 |
| 2025-01-08 | $16.13 | $16.29 | $16.07 | $16.21 | $16.21 | 2,006,749 |
| 2025-01-07 | $16.52 | $16.52 | $16.26 | $16.27 | $16.27 | 1,568,783 |
| 2025-01-06 | $16.39 | $16.64 | $16.38 | $16.43 | $16.43 | 252,847 |
| 2025-01-03 | $16.20 | $16.20 | $16.04 | $16.09 | $16.09 | 132,951 |
| 2025-01-02 | $16.47 | $16.52 | $16.30 | $16.38 | $16.38 | 218,187 |
| 2024-12-31 | $16.43 | $16.48 | $16.34 | $16.39 | $16.39 | 145,919 |
| 2024-12-30 | $16.47 | $16.51 | $16.31 | $16.42 | $16.42 | 219,966 |
| 2024-12-27 | $16.51 | $16.68 | $16.51 | $16.65 | $16.65 | 199,635 |
| 2024-12-26 | $16.61 | $16.70 | $16.53 | $16.70 | $16.70 | 149,389 |
| 2024-12-24 | $16.53 | $16.62 | $16.53 | $16.61 | $16.61 | 96,666 |
| 2024-12-23 | $16.52 | $16.56 | $16.40 | $16.54 | $16.54 | 231,361 |
| 2024-12-20 | $16.41 | $16.67 | $16.41 | $16.60 | $16.60 | 212,984 |
| 2024-12-19 | $16.54 | $16.57 | $16.41 | $16.43 | $16.43 | 241,558 |
| 2024-12-18 | $16.80 | $16.90 | $16.45 | $16.45 | $16.45 | 186,759 |
| 2024-12-17 | $16.93 | $16.98 | $16.85 | $16.88 | $16.88 | 141,854 |
| 2024-12-16 | $16.82 | $16.95 | $16.71 | $16.87 | $16.87 | 557,860 |
| 2024-12-13 | $17.15 | $17.18 | $17.05 | $17.16 | $17.16 | 110,995 |
| 2024-12-12 | $16.94 | $17.07 | $16.92 | $16.93 | $16.93 | 214,233 |
| 2024-12-11 | $16.91 | $17.02 | $16.83 | $16.91 | $16.91 | 178,457 |
| 2024-12-10 | $17.00 | $17.05 | $16.89 | $17.01 | $17.01 | 180,588 |
| 2024-12-09 | $16.99 | $17.15 | $16.98 | $16.99 | $16.99 | 272,991 |
| 2024-12-06 | $16.93 | $16.93 | $16.77 | $16.83 | $16.83 | 122,841 |
| 2024-12-05 | $16.56 | $16.67 | $16.56 | $16.63 | $16.63 | 273,878 |
| 2024-12-04 | $16.21 | $16.28 | $16.18 | $16.19 | $16.19 | 153,754 |
| 2024-12-03 | $16.13 | $16.21 | $16.06 | $16.15 | $16.15 | 188,792 |
| 2024-12-02 | $16.10 | $16.10 | $15.81 | $15.98 | $15.98 | 309,419 |
| 2024-11-29 | $16.05 | $16.25 | $16.05 | $16.25 | $16.25 | 181,077 |
| 2024-11-27 | $16.16 | $16.26 | $16.11 | $16.21 | $16.21 | 185,847 |
| 2024-11-26 | $16.21 | $16.23 | $16.07 | $16.15 | $16.15 | 535,965 |
| 2024-11-25 | $16.23 | $16.35 | $16.21 | $16.26 | $16.26 | 332,950 |
| 2024-11-22 | $16.12 | $16.21 | $16.06 | $16.18 | $16.18 | 175,408 |
| 2024-11-21 | $16.08 | $16.22 | $16.08 | $16.16 | $16.16 | 259,341 |
| 2024-11-20 | $16.26 | $16.29 | $16.11 | $16.24 | $16.24 | 214,976 |
| 2024-11-19 | $16.23 | $16.44 | $16.21 | $16.39 | $16.39 | 241,948 |
| 2024-11-18 | $16.36 | $16.53 | $16.34 | $16.47 | $16.47 | 339,762 |
| 2024-11-15 | $16.59 | $16.62 | $16.36 | $16.37 | $16.37 | 507,633 |
| 2024-11-14 | $16.53 | $16.54 | $16.31 | $16.33 | $16.33 | 266,232 |
| 2024-11-13 | $16.43 | $16.43 | $16.19 | $16.30 | $16.30 | 206,935 |
| 2024-11-12 | $16.79 | $16.83 | $16.60 | $16.73 | $16.73 | 150,801 |
| 2024-11-11 | $17.10 | $17.23 | $17.02 | $17.02 | $17.02 | 420,579 |
| 2024-11-08 | $16.83 | $16.84 | $16.70 | $16.79 | $16.79 | 110,780 |
| 2024-11-07 | $16.88 | $17.01 | $16.85 | $16.99 | $16.99 | 238,926 |
| 2024-11-06 | $16.59 | $16.68 | $16.53 | $16.65 | $16.65 | 86,472 |
| 2024-11-05 | $17.00 | $17.07 | $16.97 | $17.00 | $17.00 | 129,371 |
| 2024-11-04 | $16.83 | $16.98 | $16.83 | $16.87 | $16.87 | 255,369 |
| 2024-11-01 | $16.77 | $16.90 | $16.74 | $16.75 | $16.75 | 103,523 |
| 2024-10-31 | $16.85 | $16.89 | $16.61 | $16.79 | $16.79 | 215,292 |
| 2024-10-30 | $16.74 | $16.95 | $16.74 | $16.88 | $16.88 | 163,953 |
| 2024-10-29 | $16.95 | $16.97 | $16.78 | $16.87 | $16.87 | 138,686 |
| 2024-10-28 | $16.87 | $17.09 | $16.87 | $17.06 | $17.06 | 212,557 |
| 2024-10-25 | $16.84 | $16.91 | $16.72 | $16.73 | $16.73 | 235,861 |
| 2024-10-24 | $16.94 | $16.94 | $16.65 | $16.75 | $16.75 | 978,229 |
| 2024-10-23 | $18.18 | $18.27 | $17.48 | $17.56 | $17.56 | 180,529 |
| 2024-10-22 | $18.18 | $18.34 | $18.18 | $18.27 | $18.27 | 110,644 |
| 2024-10-21 | $18.33 | $18.33 | $18.14 | $18.18 | $18.18 | 95,667 |
| 2024-10-18 | $18.53 | $18.59 | $18.51 | $18.55 | $18.55 | 173,116 |
| 2024-10-17 | $18.39 | $18.39 | $18.24 | $18.28 | $18.28 | 175,228 |
| 2024-10-16 | $18.43 | $18.53 | $18.39 | $18.43 | $18.43 | 152,762 |
| 2024-10-15 | $18.22 | $18.35 | $18.14 | $18.20 | $18.20 | 137,101 |
| 2024-10-14 | $18.53 | $18.66 | $18.53 | $18.62 | $18.62 | 185,375 |
| 2024-10-11 | $18.32 | $18.44 | $18.30 | $18.40 | $18.40 | 245,971 |
| 2024-10-10 | $18.54 | $18.54 | $18.44 | $18.50 | $18.50 | 122,976 |
| 2024-10-09 | $18.61 | $18.74 | $18.57 | $18.59 | $18.59 | 75,902 |
| 2024-10-08 | $19.14 | $19.15 | $18.90 | $19.09 | $19.09 | 163,324 |
| 2024-10-07 | $19.19 | $19.31 | $19.15 | $19.17 | $19.17 | 155,277 |
| 2024-10-04 | $19.33 | $19.51 | $19.33 | $19.51 | $19.51 | 69,483 |
| 2024-10-03 | $19.24 | $19.34 | $19.11 | $19.25 | $19.25 | 97,023 |
| 2024-10-02 | $19.58 | $19.63 | $19.47 | $19.54 | $19.54 | 62,489 |
| 2024-10-01 | $20.19 | $20.19 | $19.76 | $19.91 | $19.91 | 80,134 |
| 2024-09-30 | $20.40 | $20.40 | $20.21 | $20.30 | $20.30 | 52,787 |
| 2024-09-27 | $20.85 | $20.86 | $20.61 | $20.67 | $20.67 | 66,432 |
| 2024-09-26 | $20.53 | $20.70 | $20.50 | $20.65 | $20.65 | 118,871 |
| 2024-09-25 | $20.54 | $20.54 | $20.16 | $20.19 | $20.19 | 65,105 |
| 2024-09-24 | $20.30 | $20.44 | $20.30 | $20.43 | $20.43 | 95,571 |
| 2024-09-23 | $20.32 | $20.44 | $20.29 | $20.36 | $20.36 | 52,889 |
| 2024-09-20 | $20.45 | $20.45 | $20.18 | $20.37 | $20.37 | 124,442 |
| 2024-09-19 | $20.56 | $20.66 | $20.44 | $20.60 | $20.60 | 74,512 |
| 2024-09-18 | $20.24 | $20.34 | $20.10 | $20.19 | $20.19 | 60,471 |
| 2024-09-17 | $20.20 | $20.24 | $20.15 | $20.16 | $20.16 | 59,490 |
| 2024-09-16 | $20.01 | $20.17 | $19.99 | $20.13 | $20.13 | 73,873 |
| 2024-09-13 | $19.88 | $20.00 | $19.88 | $19.94 | $19.94 | 65,093 |
| 2024-09-12 | $19.49 | $19.67 | $19.45 | $19.66 | $19.66 | 71,035 |
| 2024-09-11 | $19.37 | $19.53 | $19.26 | $19.52 | $19.52 | 106,114 |
| 2024-09-10 | $19.58 | $19.58 | $19.40 | $19.53 | $19.53 | 63,914 |
| 2024-09-09 | $19.56 | $19.67 | $19.53 | $19.60 | $19.60 | 69,135 |
| 2024-09-06 | $19.54 | $19.62 | $19.44 | $19.53 | $19.53 | 786,643 |
| 2024-09-05 | $19.74 | $19.76 | $19.65 | $19.70 | $19.70 | 69,858 |
| 2024-09-04 | $19.38 | $19.54 | $19.38 | $19.49 | $19.49 | 87,187 |
| 2024-09-03 | $19.53 | $19.54 | $19.38 | $19.43 | $19.43 | 86,398 |
| 2024-08-30 | $19.62 | $19.63 | $19.53 | $19.63 | $19.63 | 67,256 |
| 2024-08-29 | $19.61 | $19.61 | $19.45 | $19.50 | $19.50 | 148,201 |
| 2024-08-28 | $19.64 | $19.67 | $19.49 | $19.54 | $19.54 | 61,591 |
| 2024-08-27 | $19.81 | $19.86 | $19.79 | $19.85 | $19.85 | 46,177 |
| 2024-08-26 | $19.89 | $19.91 | $19.73 | $19.80 | $19.80 | 102,930 |
| 2024-08-23 | $19.70 | $19.95 | $19.69 | $19.88 | $19.88 | 62,764 |
| 2024-08-22 | $19.69 | $19.69 | $19.51 | $19.54 | $19.54 | 70,632 |
| 2024-08-21 | $19.58 | $19.70 | $19.55 | $19.64 | $19.64 | 146,469 |
| 2024-08-20 | $19.48 | $19.51 | $19.34 | $19.38 | $19.38 | 147,871 |
| 2024-08-19 | $19.30 | $19.46 | $19.29 | $19.41 | $19.41 | 52,120 |
| 2024-08-16 | $19.10 | $19.14 | $19.02 | $19.11 | $19.11 | 56,008 |
| 2024-08-15 | $19.07 | $19.12 | $19.00 | $19.04 | $19.04 | 82,539 |
| 2024-08-14 | $19.01 | $19.04 | $18.95 | $18.97 | $18.97 | 77,909 |
| 2024-08-13 | $18.53 | $18.75 | $18.51 | $18.71 | $18.71 | 90,927 |
| 2024-08-12 | $18.65 | $18.76 | $18.58 | $18.66 | $18.66 | 90,701 |
| 2024-08-09 | $18.53 | $18.69 | $18.53 | $18.67 | $18.67 | 87,231 |
| 2024-08-08 | $18.49 | $18.62 | $18.44 | $18.60 | $18.60 | 107,045 |
| 2024-08-07 | $18.75 | $18.78 | $18.42 | $18.42 | $18.42 | 196,031 |
| 2024-08-06 | $18.48 | $18.65 | $18.45 | $18.53 | $18.53 | 180,190 |
| 2024-08-05 | $18.78 | $19.09 | $18.71 | $18.78 | $18.78 | 302,356 |
| 2024-08-02 | $19.39 | $19.40 | $19.23 | $19.34 | $19.34 | 332,536 |
| 2024-08-01 | $19.50 | $19.51 | $19.17 | $19.37 | $19.37 | 349,515 |
| 2024-07-31 | $19.76 | $19.90 | $19.68 | $19.71 | $19.71 | 196,113 |
| 2024-07-30 | $19.70 | $19.73 | $19.60 | $19.66 | $19.66 | 91,358 |
| 2024-07-29 | $19.50 | $19.62 | $19.44 | $19.60 | $19.60 | 225,775 |
| 2024-07-26 | $19.65 | $19.82 | $19.63 | $19.75 | $19.75 | 77,274 |
| 2024-07-25 | $19.32 | $19.71 | $19.28 | $19.55 | $19.55 | 295,166 |
| 2024-07-24 | $18.57 | $19.12 | $18.56 | $18.73 | $18.73 | 90,179 |
| 2024-07-23 | $18.57 | $18.71 | $18.53 | $18.66 | $18.66 | 121,904 |
| 2024-07-22 | $18.83 | $18.88 | $18.73 | $18.81 | $18.81 | 117,475 |
| 2024-07-19 | $18.73 | $18.83 | $18.68 | $18.76 | $18.76 | 102,717 |
| 2024-07-18 | $19.02 | $19.02 | $18.80 | $18.82 | $18.82 | 106,075 |
| 2024-07-17 | $18.93 | $19.00 | $18.92 | $18.98 | $18.98 | 59,288 |
| 2024-07-16 | $18.90 | $19.09 | $18.87 | $19.06 | $19.06 | 111,790 |
| 2024-07-15 | $19.05 | $19.13 | $18.87 | $18.97 | $18.97 | 189,483 |
| 2024-07-12 | $19.07 | $19.13 | $19.03 | $19.05 | $19.05 | 67,445 |
| 2024-07-11 | $18.71 | $18.84 | $18.65 | $18.72 | $18.72 | 103,400 |
| 2024-07-10 | $18.67 | $18.75 | $18.60 | $18.72 | $18.72 | 118,187 |
| 2024-07-09 | $18.75 | $18.84 | $18.71 | $18.78 | $18.78 | 143,024 |
| 2024-07-08 | $19.01 | $19.02 | $18.91 | $18.91 | $18.91 | 111,017 |
| 2024-07-05 | $18.96 | $19.07 | $18.81 | $18.95 | $18.95 | 93,960 |
| 2024-07-03 | $19.05 | $19.05 | $18.86 | $18.92 | $18.92 | 73,379 |
| 2024-07-02 | $18.35 | $18.81 | $18.35 | $18.76 | $18.76 | 103,633 |
| 2024-07-01 | $19.56 | $19.56 | $19.20 | $19.31 | $19.31 | 125,878 |
| 2024-06-28 | $19.14 | $19.39 | $19.10 | $19.22 | $19.22 | 324,842 |
| 2024-06-27 | $19.39 | $19.41 | $19.18 | $19.30 | $19.30 | 129,948 |
| 2024-06-26 | $19.40 | $19.58 | $19.38 | $19.46 | $19.46 | 94,190 |
| 2024-06-25 | $19.75 | $19.85 | $19.54 | $19.73 | $19.73 | 132,819 |
| 2024-06-24 | $19.95 | $20.11 | $19.91 | $19.95 | $19.95 | 117,829 |
| 2024-06-21 | $19.95 | $19.97 | $19.81 | $19.83 | $19.83 | 196,098 |
| 2024-06-20 | $19.78 | $20.10 | $19.78 | $19.96 | $19.96 | 228,765 |
| 2024-06-18 | $19.96 | $20.08 | $19.81 | $20.01 | $20.01 | 194,908 |
| 2024-06-17 | $19.85 | $19.91 | $19.76 | $19.90 | $19.90 | 121,038 |
| 2024-06-14 | $19.83 | $19.83 | $19.56 | $19.68 | $19.68 | 127,649 |
| 2024-06-13 | $20.59 | $20.59 | $20.39 | $20.41 | $20.41 | 173,074 |
| 2024-06-12 | $20.56 | $20.82 | $20.56 | $20.60 | $20.60 | 103,603 |
| 2024-06-11 | $20.17 | $20.32 | $20.06 | $20.31 | $20.31 | 106,547 |
| 2024-06-10 | $20.20 | $20.49 | $20.16 | $20.41 | $20.41 | 93,394 |
| 2024-06-07 | $20.12 | $20.38 | $20.12 | $20.21 | $20.21 | 71,448 |
| 2024-06-06 | $20.21 | $20.44 | $20.21 | $20.43 | $20.43 | 87,525 |
| 2024-06-05 | $20.35 | $20.39 | $20.15 | $20.21 | $20.21 | 133,709 |
| 2024-06-04 | $20.09 | $20.15 | $19.93 | $20.12 | $20.12 | 190,983 |
| 2024-06-03 | $19.92 | $20.19 | $19.92 | $20.03 | $20.03 | 160,468 |
| 2024-05-31 | $20.14 | $20.19 | $19.89 | $20.19 | $20.19 | 122,167 |
| 2024-05-30 | $20.08 | $20.10 | $19.95 | $20.01 | $20.01 | 169,521 |
| 2024-05-29 | $19.85 | $19.96 | $19.65 | $19.71 | $19.71 | 185,006 |
| 2024-05-28 | $19.58 | $20.08 | $19.58 | $19.88 | $19.88 | 101,616 |
| 2024-05-24 | $19.67 | $19.71 | $19.55 | $19.60 | $19.60 | 86,178 |
| 2024-05-23 | $19.85 | $19.85 | $19.54 | $19.56 | $19.56 | 83,492 |
| 2024-05-22 | $19.58 | $19.61 | $19.47 | $19.54 | $19.54 | 86,729 |
| 2024-05-21 | $19.71 | $19.83 | $19.60 | $19.70 | $19.70 | 103,159 |
| 2024-05-20 | $19.62 | $19.81 | $19.56 | $19.73 | $19.73 | 63,576 |
| 2024-05-17 | $19.99 | $20.30 | $19.99 | $20.18 | $20.18 | 60,427 |
| 2024-05-16 | $20.02 | $20.05 | $19.88 | $19.89 | $19.89 | 72,931 |
| 2024-05-15 | $20.16 | $20.29 | $20.14 | $20.26 | $20.26 | 54,433 |
| 2024-05-14 | $20.16 | $20.27 | $20.13 | $20.21 | $20.21 | 115,406 |
| 2024-05-13 | $20.10 | $20.19 | $20.07 | $20.08 | $20.08 | 67,068 |
| 2024-05-10 | $20.00 | $20.02 | $19.88 | $19.89 | $19.89 | 193,888 |
| 2024-05-09 | $19.98 | $20.15 | $19.98 | $20.06 | $20.06 | 59,542 |
| 2024-05-08 | $19.80 | $20.00 | $19.80 | $19.90 | $19.90 | 77,092 |
| 2024-05-07 | $19.95 | $20.08 | $19.81 | $19.88 | $19.88 | 153,804 |
| 2024-05-06 | $19.75 | $19.84 | $19.75 | $19.78 | $19.78 | 78,095 |
| 2024-05-03 | $19.63 | $19.67 | $19.50 | $19.56 | $19.56 | 76,329 |
| 2024-05-02 | $19.47 | $19.62 | $19.44 | $19.55 | $19.55 | 120,161 |
| 2024-05-01 | $19.12 | $19.53 | $19.12 | $19.14 | $19.14 | 54,708 |
| 2024-04-30 | $19.41 | $19.47 | $19.10 | $19.16 | $19.16 | 93,924 |
| 2024-04-29 | $19.41 | $19.46 | $19.33 | $19.42 | $19.42 | 71,898 |
| 2024-04-26 | $19.09 | $19.17 | $18.97 | $19.00 | $19.00 | 70,821 |
| 2024-04-25 | $19.02 | $19.26 | $18.98 | $19.26 | $19.26 | 282,981 |
| 2024-04-24 | $19.30 | $19.39 | $19.01 | $19.01 | $19.01 | 247,791 |
| 2024-04-23 | $19.09 | $19.27 | $19.09 | $19.20 | $19.20 | 74,280 |
| 2024-04-22 | $18.81 | $18.94 | $18.75 | $18.87 | $18.87 | 91,667 |
| 2024-04-19 | $18.79 | $18.86 | $18.59 | $18.63 | $18.63 | 277,051 |
| 2024-04-18 | $18.49 | $18.62 | $18.49 | $18.54 | $18.54 | 161,691 |
| 2024-04-17 | $18.44 | $18.47 | $18.23 | $18.28 | $18.28 | 199,808 |
| 2024-04-16 | $18.31 | $18.43 | $18.25 | $18.38 | $18.38 | 160,451 |
| 2024-04-15 | $18.74 | $18.74 | $18.36 | $18.43 | $18.43 | 128,551 |
| 2024-04-12 | $18.55 | $18.60 | $18.40 | $18.42 | $18.42 | 106,453 |
| 2024-04-11 | $18.88 | $18.92 | $18.70 | $18.88 | $18.88 | 154,619 |
| 2024-04-10 | $18.85 | $18.91 | $18.69 | $18.88 | $18.88 | 236,632 |
| 2024-04-09 | $19.21 | $19.26 | $19.07 | $19.18 | $19.18 | 228,644 |
| 2024-04-08 | $19.24 | $19.30 | $19.14 | $19.14 | $19.14 | 313,363 |
| 2024-04-05 | $18.92 | $19.19 | $18.91 | $19.14 | $19.14 | 313,363 |
| 2024-04-04 | $19.20 | $19.21 | $18.84 | $19.08 | $19.08 | 140,350 |
| 2024-04-03 | $19.03 | $19.16 | $19.02 | $19.08 | $19.08 | 140,103 |
| 2024-04-02 | $18.73 | $18.86 | $18.70 | $18.83 | $18.83 | 88,032 |
| 2024-04-01 | $19.09 | $19.20 | $19.01 | $19.14 | $19.14 | 72,643 |
| 2024-03-28 | $19.20 | $19.21 | $19.11 | $19.16 | $19.16 | 144,417 |
| 2024-03-27 | $19.31 | $19.34 | $19.13 | $19.27 | $19.27 | 96,513 |
| 2024-03-26 | $19.20 | $19.28 | $19.17 | $19.18 | $19.18 | 88,428 |
| 2024-03-25 | $19.13 | $19.24 | $19.13 | $19.16 | $19.16 | 164,892 |
| 2024-03-22 | $19.12 | $19.15 | $19.06 | $19.13 | $19.13 | 81,843 |
| 2024-03-21 | $19.31 | $19.36 | $19.21 | $19.28 | $19.28 | 130,810 |
| 2024-03-20 | $19.48 | $19.75 | $19.39 | $19.75 | $19.75 | 103,414 |
| 2024-03-19 | $19.08 | $19.27 | $19.05 | $19.15 | $19.15 | 253,546 |
| 2024-03-18 | $18.97 | $19.03 | $18.89 | $18.95 | $18.95 | 134,554 |
| 2024-03-15 | $19.03 | $19.09 | $18.89 | $18.91 | $18.91 | 83,567 |
| 2024-03-14 | $18.78 | $18.78 | $18.61 | $18.66 | $18.66 | 97,854 |
| 2024-03-13 | $18.84 | $18.93 | $18.77 | $18.85 | $18.85 | 382,492 |
| 2024-03-12 | $18.61 | $18.77 | $18.60 | $18.71 | $18.71 | 197,749 |
| 2024-03-11 | $18.36 | $18.59 | $18.33 | $18.49 | $18.49 | 99,895 |
| 2024-03-08 | $18.57 | $18.62 | $18.42 | $18.42 | $18.42 | 158,658 |
| 2024-03-07 | $18.43 | $18.60 | $18.43 | $18.60 | $18.60 | 89,296 |
| 2024-03-06 | $18.59 | $18.69 | $18.58 | $18.66 | $18.66 | 354,163 |
| 2024-03-05 | $18.50 | $18.71 | $18.48 | $18.58 | $18.58 | 117,370 |
| 2024-03-04 | $18.38 | $18.42 | $18.34 | $18.37 | $18.37 | 72,805 |
| 2024-03-01 | $18.41 | $18.41 | $18.28 | $18.35 | $18.35 | 73,511 |
| 2024-02-29 | $18.54 | $18.62 | $18.39 | $18.47 | $18.47 | 136,638 |
| 2024-02-28 | $18.60 | $18.65 | $18.54 | $18.60 | $18.60 | 171,156 |
| 2024-02-27 | $18.51 | $18.68 | $18.51 | $18.65 | $18.65 | 191,090 |
| 2024-02-26 | $18.47 | $18.48 | $18.39 | $18.42 | $18.42 | 63,535 |
| 2024-02-23 | $18.39 | $18.47 | $18.34 | $18.41 | $18.41 | 139,667 |
| 2024-02-22 | $18.13 | $18.20 | $18.07 | $18.13 | $18.13 | 118,660 |
| 2024-02-21 | $18.03 | $18.20 | $18.03 | $18.16 | $18.16 | 104,592 |
| 2024-02-20 | $17.88 | $17.99 | $17.84 | $17.94 | $17.94 | 78,667 |
| 2024-02-16 | $17.88 | $17.97 | $17.78 | $17.84 | $17.84 | 95,515 |
| 2024-02-15 | $17.69 | $17.88 | $17.65 | $17.85 | $17.85 | 68,573 |
| 2024-02-14 | $17.81 | $17.99 | $17.79 | $17.89 | $17.89 | 128,576 |
| 2024-02-13 | $17.49 | $17.61 | $17.38 | $17.51 | $17.51 | 123,577 |
| 2024-02-12 | $16.53 | $16.89 | $16.51 | $16.89 | $16.89 | 70,622 |
| 2024-02-09 | $16.64 | $16.70 | $16.57 | $16.70 | $16.70 | 148,803 |
| 2024-02-08 | $16.84 | $16.90 | $16.71 | $16.84 | $16.84 | 80,820 |
| 2024-02-07 | $16.52 | $16.63 | $16.49 | $16.60 | $16.60 | 84,292 |
| 2024-02-06 | $16.51 | $16.59 | $16.47 | $16.58 | $16.58 | 133,717 |
| 2024-02-05 | $16.43 | $16.44 | $16.28 | $16.42 | $16.42 | 108,246 |
| 2024-02-02 | $16.57 | $16.59 | $16.45 | $16.54 | $16.54 | 74,191 |
| 2024-02-01 | $16.60 | $16.66 | $16.50 | $16.64 | $16.64 | 75,698 |
| 2024-01-31 | $16.77 | $16.77 | $16.53 | $16.58 | $16.58 | 114,062 |
| 2024-01-30 | $16.55 | $16.68 | $16.39 | $16.67 | $16.67 | 164,372 |
| 2024-01-29 | $16.76 | $16.88 | $16.70 | $16.88 | $16.88 | 148,252 |
| 2024-01-26 | $17.00 | $17.04 | $16.90 | $16.92 | $16.92 | 83,449 |
| 2024-01-25 | $16.72 | $16.89 | $16.72 | $16.88 | $16.88 | 201,105 |
| 2024-01-24 | $16.86 | $16.88 | $16.67 | $16.67 | $16.67 | 171,244 |
| 2024-01-23 | $16.69 | $16.71 | $16.60 | $16.71 | $16.71 | 66,048 |
| 2024-01-22 | $16.79 | $16.84 | $16.68 | $16.70 | $16.70 | 123,583 |
| 2024-01-19 | $16.52 | $16.69 | $16.44 | $16.67 | $16.67 | 198,843 |
| 2024-01-18 | $16.55 | $16.61 | $16.43 | $16.56 | $16.56 | 441,178 |
| 2024-01-17 | $16.39 | $16.49 | $16.34 | $16.43 | $16.43 | 921,210 |
| 2024-01-16 | $16.47 | $16.60 | $16.46 | $16.49 | $16.49 | 157,486 |
| 2024-01-12 | $16.96 | $17.03 | $16.88 | $16.91 | $16.91 | 75,917 |
| 2024-01-11 | $17.06 | $17.10 | $16.87 | $17.06 | $17.06 | 102,899 |
| 2024-01-10 | $17.08 | $17.21 | $16.94 | $17.18 | $17.18 | 97,388 |
| 2024-01-09 | $17.27 | $17.28 | $17.14 | $17.19 | $17.19 | 128,430 |
| 2024-01-08 | $17.46 | $17.70 | $17.46 | $17.66 | $17.66 | 117,004 |
| 2024-01-05 | $17.21 | $17.49 | $17.20 | $17.31 | $17.31 | 78,362 |
| 2024-01-04 | $17.45 | $17.60 | $17.30 | $17.30 | $17.30 | 189,757 |
| 2024-01-03 | $17.41 | $17.59 | $17.36 | $17.55 | $17.55 | 62,583 |
| 2024-01-02 | $17.72 | $17.84 | $17.66 | $17.75 | $17.75 | 135,356 |
| 2023-12-29 | $17.92 | $17.96 | $17.79 | $17.96 | $17.96 | 65,508 |
| 2023-12-28 | $17.85 | $17.90 | $17.80 | $17.83 | $17.83 | 72,959 |
| 2023-12-27 | $17.88 | $17.94 | $17.84 | $17.89 | $17.89 | 72,130 |
| 2023-12-26 | $17.70 | $17.96 | $17.70 | $17.91 | $17.91 | 79,931 |
| 2023-12-22 | $17.86 | $17.96 | $17.73 | $17.77 | $17.77 | 92,929 |
| 2023-12-21 | $17.76 | $17.87 | $17.69 | $17.85 | $17.85 | 190,514 |
| 2023-12-20 | $17.63 | $17.78 | $17.49 | $17.49 | $17.49 | 179,155 |
| 2023-12-19 | $17.56 | $17.65 | $17.52 | $17.61 | $17.61 | 129,060 |
| 2023-12-18 | $17.52 | $17.59 | $17.38 | $17.51 | $17.51 | 129,486 |
| 2023-12-15 | $17.57 | $17.63 | $17.44 | $17.47 | $17.47 | 116,605 |
| 2023-12-14 | $17.28 | $17.61 | $17.28 | $17.51 | $17.51 | 236,627 |
| 2023-12-13 | $17.23 | $17.33 | $16.98 | $17.33 | $17.33 | 820,704 |
| 2023-12-12 | $17.15 | $17.24 | $17.11 | $17.14 | $17.14 | 157,613 |
| 2023-12-11 | $17.16 | $17.30 | $17.16 | $17.26 | $17.26 | 127,604 |
| 2023-12-08 | $16.98 | $17.23 | $16.98 | $17.12 | $17.12 | 124,293 |
| 2023-12-07 | $17.09 | $17.17 | $17.03 | $17.12 | $17.12 | 171,753 |
| 2023-12-06 | $17.09 | $17.14 | $16.89 | $16.90 | $16.90 | 81,801 |
| 2023-12-05 | $16.94 | $17.00 | $16.84 | $16.86 | $16.86 | 92,158 |
| 2023-12-04 | $16.75 | $16.82 | $16.67 | $16.76 | $16.76 | 142,580 |
| 2023-12-01 | $16.70 | $16.90 | $16.70 | $16.88 | $16.88 | 99,948 |
| 2023-11-30 | $16.68 | $16.82 | $16.65 | $16.74 | $16.74 | 80,107 |
| 2023-11-29 | $16.75 | $16.93 | $16.75 | $16.87 | $16.87 | 76,777 |
| 2023-11-28 | $16.34 | $16.53 | $16.31 | $16.46 | $16.46 | 94,111 |
| 2023-11-27 | $16.37 | $16.37 | $16.19 | $16.27 | $16.27 | 135,014 |
| 2023-11-24 | $16.22 | $16.34 | $16.22 | $16.28 | $16.28 | 58,031 |
| 2023-11-22 | $16.26 | $16.27 | $16.12 | $16.15 | $16.15 | 80,855 |
| 2023-11-21 | $16.22 | $16.22 | $15.99 | $16.03 | $16.03 | 142,560 |
| 2023-11-20 | $16.17 | $16.28 | $16.17 | $16.20 | $16.20 | 159,170 |
| 2023-11-17 | $16.12 | $16.15 | $16.03 | $16.15 | $16.15 | 274,641 |
| 2023-11-16 | $15.97 | $16.02 | $15.80 | $15.84 | $15.84 | 90,823 |
| 2023-11-15 | $15.96 | $16.06 | $15.95 | $15.96 | $15.96 | 148,036 |
| 2023-11-14 | $15.78 | $15.94 | $15.73 | $15.86 | $15.86 | 540,141 |
| 2023-11-13 | $15.21 | $15.32 | $15.17 | $15.31 | $15.31 | 243,521 |
| 2023-11-10 | $15.08 | $15.29 | $15.04 | $15.25 | $15.25 | 363,094 |
| 2023-11-09 | $15.27 | $15.33 | $15.08 | $15.10 | $15.10 | 208,924 |
| 2023-11-08 | $15.07 | $15.17 | $15.04 | $15.12 | $15.12 | 234,527 |
| 2023-11-07 | $14.85 | $14.94 | $14.80 | $14.89 | $14.89 | 174,194 |
| 2023-11-06 | $15.18 | $15.19 | $15.01 | $15.05 | $15.05 | 134,622 |
| 2023-11-03 | $15.06 | $15.17 | $15.03 | $15.07 | $15.07 | 119,991 |
| 2023-11-02 | $15.13 | $15.13 | $14.94 | $15.01 | $15.01 | 170,528 |
| 2023-11-01 | $14.73 | $14.80 | $14.60 | $14.73 | $14.73 | 224,055 |
| 2023-10-31 | $14.79 | $14.92 | $14.74 | $14.78 | $14.78 | 731,176 |
| 2023-10-30 | $14.79 | $14.87 | $14.72 | $14.84 | $14.84 | 192,628 |
| 2023-10-27 | $14.68 | $14.69 | $14.42 | $14.46 | $14.46 | 419,254 |
| 2023-10-26 | $14.64 | $14.67 | $14.37 | $14.44 | $14.44 | 473,628 |
| 2023-10-25 | $14.38 | $14.43 | $14.11 | $14.16 | $14.16 | 1,400,902 |
| 2023-10-24 | $14.51 | $14.80 | $14.44 | $14.55 | $14.55 | 343,214 |
| 2023-10-23 | $14.55 | $14.85 | $14.53 | $14.69 | $14.69 | 96,899 |
| 2023-10-20 | $14.70 | $14.82 | $14.59 | $14.62 | $14.62 | 67,491 |
| 2023-10-19 | $15.01 | $15.07 | $14.85 | $14.90 | $14.90 | 72,671 |
| 2023-10-18 | $15.15 | $15.19 | $15.00 | $15.01 | $15.01 | 93,209 |
| 2023-10-17 | $15.17 | $15.43 | $15.15 | $15.33 | $15.33 | 88,018 |
| 2023-10-16 | $15.38 | $15.47 | $15.35 | $15.46 | $15.46 | 142,204 |
| 2023-10-13 | $15.36 | $15.36 | $15.11 | $15.15 | $15.15 | 179,551 |
| 2023-10-12 | $15.65 | $15.69 | $15.45 | $15.50 | $15.50 | 59,640 |
| 2023-10-11 | $15.64 | $15.68 | $15.51 | $15.63 | $15.63 | 70,342 |
| 2023-10-10 | $15.60 | $15.73 | $15.56 | $15.58 | $15.58 | 80,622 |
| 2023-10-09 | $15.34 | $15.44 | $15.25 | $15.39 | $15.39 | 89,234 |
| 2023-10-06 | $15.23 | $15.47 | $15.14 | $15.40 | $15.40 | 229,605 |
| 2023-10-05 | $15.11 | $15.15 | $15.03 | $15.10 | $15.10 | 119,279 |
| 2023-10-04 | $14.88 | $14.97 | $14.78 | $14.96 | $14.96 | 100,991 |
| 2023-10-03 | $15.04 | $15.07 | $14.84 | $14.90 | $14.90 | 191,975 |
| 2023-10-02 | $15.24 | $15.27 | $15.11 | $15.13 | $15.13 | 307,283 |
| 2023-09-29 | $15.41 | $15.45 | $15.22 | $15.24 | $15.24 | 233,396 |
| 2023-09-28 | $15.06 | $15.35 | $15.05 | $15.27 | $15.27 | 100,142 |
| 2023-09-27 | $15.26 | $15.27 | $15.01 | $15.17 | $15.17 | 136,943 |
| 2023-09-26 | $15.33 | $15.39 | $15.22 | $15.24 | $15.24 | 95,739 |
| 2023-09-25 | $15.40 | $15.56 | $15.39 | $15.54 | $15.54 | 273,369 |
| 2023-09-22 | $15.65 | $15.74 | $15.53 | $15.54 | $15.54 | 464,711 |
| 2023-09-21 | $15.88 | $16.04 | $15.88 | $15.90 | $15.90 | 124,105 |
| 2023-09-20 | $16.17 | $16.27 | $15.96 | $15.96 | $15.96 | 88,487 |
| 2023-09-19 | $16.06 | $16.24 | $16.05 | $16.13 | $16.13 | 115,265 |
| 2023-09-18 | $16.00 | $16.10 | $15.93 | $16.03 | $16.03 | 94,333 |
| 2023-09-15 | $16.07 | $16.11 | $16.02 | $16.03 | $16.03 | 89,050 |
| 2023-09-14 | $15.83 | $15.89 | $15.75 | $15.84 | $15.84 | 64,002 |
| 2023-09-13 | $15.89 | $15.95 | $15.84 | $15.87 | $15.87 | 229,958 |
| 2023-09-12 | $15.77 | $16.08 | $15.77 | $15.98 | $15.98 | 402,235 |
| 2023-09-11 | $16.04 | $16.08 | $15.97 | $16.04 | $16.04 | 90,985 |
| 2023-09-08 | $15.75 | $15.83 | $15.70 | $15.71 | $15.71 | 61,654 |
| 2023-09-07 | $16.11 | $16.17 | $15.96 | $15.97 | $15.97 | 128,692 |
| 2023-09-06 | $16.02 | $16.09 | $15.97 | $16.06 | $16.06 | 63,176 |
| 2023-09-05 | $15.84 | $15.94 | $15.80 | $15.88 | $15.88 | 81,402 |
| 2023-09-01 | $15.73 | $15.75 | $15.56 | $15.56 | $15.56 | 70,174 |
| 2023-08-31 | $15.71 | $15.76 | $15.50 | $15.59 | $15.59 | 188,315 |
| 2023-08-30 | $15.73 | $15.77 | $15.69 | $15.70 | $15.70 | 345,368 |
| 2023-08-29 | $15.48 | $15.81 | $15.48 | $15.80 | $15.80 | 208,947 |
| 2023-08-28 | $15.43 | $15.47 | $15.40 | $15.44 | $15.44 | 69,752 |
| 2023-08-25 | $15.43 | $15.46 | $15.23 | $15.37 | $15.37 | 68,916 |
| 2023-08-24 | $15.44 | $15.51 | $15.27 | $15.27 | $15.27 | 79,150 |
| 2023-08-23 | $15.36 | $15.49 | $15.35 | $15.47 | $15.47 | 116,125 |
| 2023-08-22 | $15.63 | $15.63 | $15.42 | $15.44 | $15.44 | 65,871 |
| 2023-08-21 | $15.55 | $15.55 | $15.41 | $15.48 | $15.48 | 95,560 |
| 2023-08-18 | $15.23 | $15.45 | $15.23 | $15.40 | $15.40 | 141,662 |
| 2023-08-17 | $15.49 | $15.54 | $15.34 | $15.34 | $15.34 | 130,590 |
| 2023-08-16 | $15.51 | $15.58 | $15.38 | $15.39 | $15.39 | 102,458 |
| 2023-08-15 | $15.45 | $15.50 | $15.33 | $15.37 | $15.37 | 70,490 |
| 2023-08-14 | $15.38 | $15.53 | $15.38 | $15.51 | $15.51 | 86,668 |
| 2023-08-11 | $15.43 | $15.52 | $15.40 | $15.47 | $15.47 | 93,806 |
| 2023-08-10 | $15.74 | $15.80 | $15.54 | $15.56 | $15.56 | 128,120 |
| 2023-08-09 | $15.72 | $15.72 | $15.59 | $15.63 | $15.63 | 77,441 |
| 2023-08-08 | $15.56 | $15.80 | $15.54 | $15.78 | $15.78 | 135,263 |
| 2023-08-07 | $15.85 | $15.95 | $15.80 | $15.89 | $15.89 | 169,273 |
| 2023-08-04 | $15.86 | $15.97 | $15.74 | $15.74 | $15.74 | 249,093 |
| 2023-08-03 | $15.80 | $15.84 | $15.66 | $15.79 | $15.79 | 77,566 |
| 2023-08-02 | $16.05 | $16.10 | $15.96 | $16.02 | $16.02 | 79,332 |
| 2023-08-01 | $16.24 | $16.31 | $16.23 | $16.23 | $16.23 | 186,114 |
| 2023-07-31 | $16.36 | $16.45 | $16.31 | $16.37 | $16.37 | 58,924 |
| 2023-07-28 | $16.27 | $16.49 | $16.25 | $16.45 | $16.45 | 61,171 |
| 2023-07-27 | $16.35 | $16.35 | $16.06 | $16.07 | $16.07 | 100,300 |
| 2023-07-26 | $15.70 | $16.22 | $15.62 | $16.06 | $16.06 | 521,887 |
| 2023-07-25 | $15.69 | $15.80 | $15.57 | $15.72 | $15.72 | 118,723 |
| 2023-07-24 | $15.94 | $15.95 | $15.77 | $15.82 | $15.82 | 105,039 |
| 2023-07-21 | $15.83 | $15.86 | $15.68 | $15.71 | $15.71 | 82,060 |
| 2023-07-20 | $15.73 | $15.77 | $15.64 | $15.65 | $15.65 | 228,348 |
| 2023-07-19 | $15.71 | $15.74 | $15.64 | $15.69 | $15.69 | 52,059 |
| 2023-07-18 | $15.42 | $15.55 | $15.41 | $15.52 | $15.52 | 127,327 |
| 2023-07-17 | $15.20 | $15.29 | $15.17 | $15.29 | $15.29 | 138,893 |
| 2023-07-14 | $15.38 | $15.41 | $15.31 | $15.35 | $15.35 | 209,966 |
| 2023-07-13 | $15.42 | $15.48 | $15.37 | $15.41 | $15.41 | 334,505 |
| 2023-07-12 | $14.93 | $15.03 | $14.84 | $14.98 | $14.98 | 123,465 |
| 2023-07-11 | $14.37 | $14.48 | $14.37 | $14.48 | $14.48 | 138,260 |
| 2023-07-10 | $14.37 | $14.46 | $14.35 | $14.45 | $14.45 | 215,131 |
| 2023-07-07 | $14.33 | $14.49 | $14.33 | $14.36 | $14.36 | 294,455 |
| 2023-07-06 | $14.11 | $14.22 | $14.03 | $14.21 | $14.21 | 83,369 |
| 2023-07-05 | $14.57 | $14.57 | $14.43 | $14.47 | $14.47 | 61,582 |
| 2023-07-03 | $14.72 | $14.79 | $14.70 | $14.77 | $14.77 | 63,534 |
| 2023-06-30 | $14.79 | $14.81 | $14.70 | $14.74 | $14.74 | 91,553 |
| 2023-06-29 | $14.60 | $14.64 | $14.53 | $14.60 | $14.60 | 102,129 |
| 2023-06-28 | $14.68 | $14.74 | $14.66 | $14.69 | $14.69 | 94,051 |
| 2023-06-27 | $14.48 | $14.67 | $14.43 | $14.63 | $14.63 | 200,724 |
| 2023-06-26 | $14.24 | $14.42 | $14.24 | $14.42 | $14.42 | 162,384 |
| 2023-06-23 | $14.16 | $14.29 | $14.16 | $14.22 | $14.22 | 101,647 |
| 2023-06-22 | $14.38 | $14.45 | $14.36 | $14.42 | $14.42 | 82,003 |
| 2023-06-21 | $14.39 | $14.60 | $14.39 | $14.55 | $14.55 | 183,387 |
| 2023-06-20 | $14.60 | $14.63 | $14.50 | $14.56 | $14.56 | 92,813 |
| 2023-06-16 | $14.96 | $15.08 | $14.88 | $14.91 | $14.91 | 145,212 |
| 2023-06-15 | $14.81 | $15.03 | $14.81 | $14.99 | $14.99 | 632,141 |
| 2023-06-14 | $15.08 | $15.17 | $14.97 | $15.04 | $15.04 | 129,192 |
| 2023-06-13 | $14.94 | $15.04 | $14.91 | $14.99 | $14.99 | 101,222 |
| 2023-06-12 | $14.70 | $14.85 | $14.70 | $14.79 | $14.79 | 237,641 |
| 2023-06-09 | $14.80 | $14.82 | $14.71 | $14.75 | $14.75 | 237,336 |
| 2023-06-08 | $14.86 | $14.88 | $14.78 | $14.82 | $14.82 | 87,948 |
| 2023-06-07 | $14.42 | $14.56 | $14.42 | $14.45 | $14.45 | 68,507 |
| 2023-06-06 | $14.38 | $14.60 | $14.38 | $14.58 | $14.58 | 100,101 |
| 2023-06-05 | $14.65 | $14.69 | $14.51 | $14.56 | $14.56 | 140,608 |
| 2023-06-02 | $14.67 | $14.71 | $14.62 | $14.67 | $14.67 | 108,770 |
| 2023-06-01 | $14.20 | $14.40 | $14.20 | $14.35 | $14.35 | 115,180 |
| 2023-05-31 | $14.32 | $14.32 | $14.04 | $14.23 | $14.23 | 212,938 |
| 2023-05-30 | $14.73 | $14.76 | $14.62 | $14.71 | $14.71 | 761,998 |
| 2023-05-26 | $14.63 | $14.76 | $14.63 | $14.73 | $14.73 | 88,615 |
| 2023-05-25 | $14.54 | $14.60 | $14.48 | $14.56 | $14.56 | 142,830 |
| 2023-05-24 | $14.46 | $14.66 | $14.46 | $14.59 | $14.59 | 85,404 |
| 2023-05-23 | $15.01 | $15.03 | $14.86 | $14.88 | $14.88 | 77,114 |
| 2023-05-22 | $15.01 | $15.13 | $14.91 | $15.04 | $15.04 | 134,939 |
| 2023-05-19 | $15.11 | $15.14 | $15.06 | $15.08 | $15.08 | 92,178 |
| 2023-05-18 | $15.09 | $15.16 | $14.87 | $15.00 | $15.00 | 89,500 |
| 2023-05-17 | $15.07 | $15.07 | $14.74 | $14.91 | $14.91 | 105,181 |
| 2023-05-16 | $15.00 | $15.00 | $14.78 | $14.88 | $14.88 | 80,451 |
| 2023-05-15 | $15.14 | $15.37 | $15.09 | $15.31 | $15.31 | 103,036 |
| 2023-05-12 | $15.75 | $15.85 | $15.55 | $15.61 | $14.94 | 132,179 |
| 2023-05-11 | $15.50 | $15.70 | $15.50 | $15.54 | $14.88 | 194,976 |
| 2023-05-10 | $16.20 | $16.20 | $15.83 | $15.96 | $15.28 | 151,828 |
| 2023-05-09 | $15.87 | $16.04 | $15.87 | $15.97 | $15.29 | 239,530 |
| 2023-05-08 | $16.19 | $16.22 | $16.07 | $16.14 | $15.45 | 58,805 |
| 2023-05-05 | $16.00 | $16.29 | $16.00 | $16.19 | $15.50 | 53,301 |
| 2023-05-04 | $15.89 | $15.92 | $15.74 | $15.86 | $15.18 | 49,817 |
| 2023-05-03 | $15.86 | $16.05 | $15.84 | $15.85 | $15.17 | 49,089 |
| 2023-05-02 | $15.76 | $15.87 | $15.66 | $15.81 | $15.14 | 105,246 |
| 2023-05-01 | $15.85 | $15.94 | $15.70 | $15.85 | $15.17 | 73,417 |
| 2023-04-28 | $15.67 | $15.92 | $15.67 | $15.84 | $15.84 | 119,357 |
| 2023-04-27 | $15.55 | $15.66 | $15.46 | $15.63 | $15.63 | 131,056 |
| 2023-04-26 | $15.54 | $15.66 | $15.15 | $15.15 | $15.15 | 94,329 |
| 2023-04-25 | $15.21 | $15.32 | $15.12 | $15.13 | $15.13 | 102,933 |
| 2023-04-24 | $15.59 | $15.65 | $15.52 | $15.61 | $15.61 | 146,852 |
| 2023-04-21 | $15.52 | $15.60 | $15.41 | $15.58 | $15.58 | 64,924 |
| 2023-04-20 | $15.51 | $15.62 | $15.42 | $15.52 | $15.52 | 101,339 |
| 2023-04-19 | $16.17 | $16.23 | $16.09 | $16.19 | $16.19 | 76,080 |
| 2023-04-18 | $16.34 | $16.34 | $16.25 | $16.32 | $16.32 | 43,868 |
| 2023-04-17 | $16.12 | $16.22 | $16.08 | $16.22 | $16.22 | 188,385 |
| 2023-04-14 | $16.14 | $16.24 | $16.05 | $16.13 | $16.13 | 59,014 |
| 2023-04-13 | $16.19 | $16.20 | $16.05 | $16.15 | $16.15 | 172,088 |
| 2023-04-12 | $15.82 | $15.93 | $15.72 | $15.82 | $15.82 | 67,599 |
| 2023-04-11 | $15.55 | $15.62 | $15.51 | $15.52 | $15.52 | 75,430 |
| 2023-04-10 | $15.30 | $15.33 | $14.85 | $15.29 | $15.29 | 52,853 |
| 2023-04-06 | $15.16 | $15.37 | $15.16 | $15.33 | $15.33 | 55,454 |
| 2023-04-05 | $15.29 | $15.29 | $15.11 | $15.20 | $15.20 | 82,654 |
| 2023-04-04 | $15.76 | $15.77 | $15.57 | $15.58 | $15.58 | 200,977 |
| 2023-04-03 | $15.24 | $15.39 | $15.24 | $15.38 | $15.38 | 82,508 |
| 2023-03-31 | $15.27 | $15.32 | $15.15 | $15.15 | $15.15 | 410,835 |
| 2023-03-30 | $15.23 | $15.31 | $15.20 | $15.24 | $15.24 | 116,908 |
| 2023-03-29 | $14.96 | $14.99 | $14.84 | $14.93 | $14.93 | 87,138 |
| 2023-03-28 | $14.72 | $14.84 | $14.72 | $14.78 | $14.78 | 121,545 |
| 2023-03-27 | $14.75 | $14.75 | $14.64 | $14.72 | $14.72 | 59,927 |
| 2023-03-24 | $14.42 | $14.55 | $14.28 | $14.51 | $14.51 | 73,090 |
| 2023-03-23 | $15.01 | $15.02 | $14.69 | $14.79 | $14.79 | 93,616 |
| 2023-03-22 | $14.96 | $15.10 | $14.90 | $14.90 | $14.90 | 91,316 |
| 2023-03-21 | $14.92 | $15.00 | $14.87 | $14.96 | $14.96 | 99,314 |
| 2023-03-20 | $14.50 | $14.69 | $14.50 | $14.60 | $14.60 | 135,156 |
| 2023-03-17 | $14.26 | $14.50 | $14.22 | $14.40 | $14.40 | 126,948 |
| 2023-03-16 | $14.29 | $14.67 | $14.29 | $14.62 | $14.62 | 197,447 |
| 2023-03-15 | $14.08 | $14.48 | $14.08 | $14.44 | $14.44 | 92,361 |
| 2023-03-14 | $14.98 | $15.04 | $14.89 | $15.03 | $15.03 | 87,323 |
| 2023-03-13 | $14.74 | $14.97 | $14.71 | $14.92 | $14.92 | 90,240 |
| 2023-03-10 | $15.25 | $15.43 | $15.14 | $15.18 | $15.18 | 97,986 |
| 2023-03-09 | $15.54 | $15.58 | $15.32 | $15.33 | $15.33 | 301,882 |
| 2023-03-08 | $15.63 | $15.70 | $15.57 | $15.62 | $15.62 | 153,122 |
| 2023-03-07 | $15.98 | $16.01 | $15.54 | $15.57 | $15.57 | 526,988 |
| 2023-03-06 | $16.12 | $16.23 | $16.05 | $16.13 | $16.13 | 161,948 |
| 2023-03-03 | $15.80 | $15.82 | $15.63 | $15.78 | $15.78 | 59,319 |
| 2023-03-02 | $15.56 | $15.65 | $15.52 | $15.64 | $15.64 | 51,930 |
| 2023-03-01 | $15.93 | $15.93 | $15.73 | $15.75 | $15.75 | 136,345 |
| 2023-02-28 | $15.92 | $15.92 | $15.61 | $15.65 | $15.65 | 45,895 |
| 2023-02-27 | $16.01 | $16.06 | $15.87 | $15.96 | $15.96 | 83,332 |
| 2023-02-24 | $15.42 | $15.53 | $15.33 | $15.53 | $15.53 | 61,275 |
| 2023-02-23 | $15.83 | $15.86 | $15.62 | $15.76 | $15.76 | 92,046 |
| 2023-02-22 | $15.60 | $15.73 | $15.52 | $15.64 | $15.64 | 99,045 |
| 2023-02-21 | $16.05 | $16.12 | $15.87 | $15.87 | $15.87 | 71,477 |
| 2023-02-17 | $16.05 | $16.21 | $16.01 | $16.18 | $16.18 | 155,273 |
| 2023-02-16 | $16.04 | $16.17 | $15.99 | $16.03 | $16.03 | 55,794 |
| 2023-02-15 | $15.75 | $16.05 | $15.75 | $16.03 | $16.03 | 68,883 |
| 2023-02-14 | $15.72 | $15.90 | $15.68 | $15.85 | $15.85 | 84,537 |
| 2023-02-13 | $15.64 | $15.95 | $15.63 | $15.83 | $15.83 | 81,082 |
| 2023-02-10 | $15.56 | $15.64 | $15.47 | $15.64 | $15.64 | 60,239 |
| 2023-02-09 | $16.27 | $16.29 | $16.00 | $16.04 | $16.04 | 67,084 |
| 2023-02-08 | $16.01 | $16.04 | $15.84 | $15.95 | $15.95 | 54,479 |
| 2023-02-07 | $15.98 | $16.08 | $15.85 | $16.06 | $16.06 | 46,427 |
| 2023-02-06 | $16.11 | $16.11 | $15.95 | $16.04 | $16.04 | 131,127 |
| 2023-02-03 | $16.35 | $16.48 | $16.25 | $16.27 | $16.27 | 98,086 |
| 2023-02-02 | $16.41 | $16.59 | $16.33 | $16.45 | $16.45 | 139,563 |
| 2023-02-01 | $15.79 | $16.12 | $15.69 | $16.03 | $16.03 | 169,953 |
| 2023-01-31 | $15.54 | $15.78 | $15.51 | $15.78 | $15.78 | 95,006 |
| 2023-01-30 | $15.55 | $15.64 | $15.45 | $15.45 | $15.45 | 520,049 |
| 2023-01-27 | $15.61 | $15.71 | $15.56 | $15.64 | $15.64 | 265,402 |
| 2023-01-26 | $15.79 | $15.81 | $15.63 | $15.72 | $15.72 | 92,833 |
| 2023-01-25 | $15.57 | $15.78 | $15.56 | $15.76 | $15.76 | 108,946 |
| 2023-01-24 | $15.59 | $15.66 | $15.55 | $15.61 | $15.61 | 212,156 |
| 2023-01-23 | $15.44 | $15.68 | $15.44 | $15.63 | $15.63 | 486,174 |
| 2023-01-20 | $15.25 | $15.38 | $15.17 | $15.38 | $15.38 | 123,430 |
| 2023-01-19 | $15.65 | $15.67 | $15.53 | $15.64 | $15.64 | 446,968 |
| 2023-01-18 | $15.98 | $16.02 | $15.79 | $15.80 | $15.80 | 115,139 |
| 2023-01-17 | $15.93 | $16.01 | $15.76 | $15.89 | $15.89 | 465,138 |
| 2023-01-13 | $15.66 | $15.92 | $15.66 | $15.91 | $15.91 | 250,775 |
| 2023-01-12 | $15.89 | $15.94 | $15.73 | $15.91 | $15.91 | 205,749 |
| 2023-01-11 | $15.44 | $15.54 | $15.39 | $15.52 | $15.52 | 68,154 |
| 2023-01-10 | $15.44 | $15.49 | $15.32 | $15.46 | $15.46 | 255,985 |
| 2023-01-09 | $15.66 | $15.76 | $15.57 | $15.57 | $15.57 | 298,037 |
| 2023-01-06 | $15.00 | $15.43 | $14.96 | $15.42 | $15.42 | 342,702 |
| 2023-01-05 | $14.94 | $14.99 | $14.78 | $14.90 | $14.90 | 1,334,412 |
| 2023-01-04 | $14.88 | $14.99 | $14.80 | $14.93 | $14.93 | 176,286 |
| 2023-01-03 | $14.51 | $14.65 | $14.47 | $14.54 | $14.54 | 418,589 |
| 2022-12-30 | $13.90 | $13.99 | $13.76 | $13.89 | $13.89 | 191,175 |
| 2022-12-29 | $14.16 | $14.27 | $14.16 | $14.21 | $14.21 | 180,144 |
| 2022-12-28 | $14.17 | $14.23 | $13.95 | $13.97 | $13.97 | 646,077 |
| 2022-12-27 | $14.13 | $14.24 | $14.12 | $14.16 | $14.16 | 296,926 |
| 2022-12-23 | $14.04 | $14.16 | $13.97 | $14.15 | $14.15 | 300,040 |
| 2022-12-22 | $13.76 | $13.88 | $13.68 | $13.88 | $13.88 | 1,053,700 |
| 2022-12-21 | $13.88 | $13.99 | $13.86 | $13.86 | $13.86 | 250,194 |
| 2022-12-20 | $13.63 | $13.76 | $13.59 | $13.66 | $13.66 | 168,606 |
| 2022-12-19 | $13.76 | $13.81 | $13.54 | $13.61 | $13.61 | 1,341,910 |
| 2022-12-16 | $13.79 | $13.83 | $13.60 | $13.66 | $13.66 | 306,111 |
| 2022-12-15 | $14.10 | $14.11 | $13.96 | $14.04 | $14.04 | 751,225 |
| 2022-12-14 | $14.20 | $14.40 | $14.11 | $14.20 | $14.20 | 377,586 |
| 2022-12-13 | $14.62 | $14.63 | $14.18 | $14.22 | $14.22 | 267,226 |
| 2022-12-12 | $13.96 | $14.01 | $13.87 | $13.99 | $13.99 | 364,893 |
| 2022-12-09 | $13.99 | $14.13 | $13.89 | $13.89 | $13.89 | 443,539 |
| 2022-12-08 | $13.77 | $13.85 | $13.68 | $13.78 | $13.78 | 361,587 |
| 2022-12-07 | $13.82 | $13.94 | $13.75 | $13.78 | $13.78 | 262,003 |
| 2022-12-06 | $14.04 | $14.05 | $13.91 | $13.99 | $13.99 | 357,124 |
| 2022-12-05 | $14.05 | $14.11 | $13.92 | $13.96 | $13.96 | 407,263 |
| 2022-12-02 | $14.13 | $14.27 | $14.11 | $14.23 | $14.23 | 239,884 |
| 2022-12-01 | $14.25 | $14.32 | $14.06 | $14.12 | $14.12 | 297,503 |
| 2022-11-30 | $13.67 | $14.02 | $13.61 | $13.99 | $13.99 | 245,727 |
| 2022-11-29 | $13.67 | $13.76 | $13.53 | $13.63 | $13.63 | 283,341 |
| 2022-11-28 | $13.92 | $13.95 | $13.74 | $13.74 | $13.74 | 341,779 |
| 2022-11-25 | $13.78 | $13.95 | $13.78 | $13.90 | $13.90 | 164,627 |
| 2022-11-23 | $13.65 | $13.85 | $13.64 | $13.82 | $13.82 | 189,722 |
| 2022-11-22 | $13.59 | $13.71 | $13.56 | $13.68 | $13.68 | 399,461 |
| 2022-11-21 | $13.39 | $13.47 | $13.33 | $13.41 | $13.41 | 331,935 |
| 2022-11-18 | $13.50 | $13.60 | $13.45 | $13.51 | $13.51 | 182,303 |
| 2022-11-17 | $13.39 | $13.48 | $13.05 | $13.43 | $13.43 | 233,041 |
| 2022-11-16 | $13.68 | $13.77 | $13.60 | $13.67 | $13.67 | 213,565 |
| 2022-11-15 | $13.92 | $13.94 | $13.57 | $13.73 | $13.73 | 272,308 |
| 2022-11-14 | $13.85 | $13.97 | $13.75 | $13.75 | $13.75 | 255,854 |
| 2022-11-11 | $13.60 | $13.86 | $13.59 | $13.85 | $13.85 | 175,180 |
| 2022-11-10 | $13.27 | $13.47 | $13.23 | $13.47 | $13.47 | 201,940 |
| 2022-11-09 | $12.92 | $13.18 | $12.92 | $12.97 | $12.97 | 232,575 |
| 2022-11-08 | $13.07 | $13.27 | $13.04 | $13.20 | $13.20 | 234,274 |
| 2022-11-07 | $13.16 | $13.25 | $13.07 | $13.16 | $13.16 | 325,312 |
| 2022-11-04 | $12.59 | $12.85 | $12.52 | $12.80 | $12.80 | 265,128 |
| 2022-11-03 | $11.99 | $12.37 | $11.95 | $12.07 | $12.07 | 504,077 |
| 2022-11-02 | $12.73 | $12.82 | $12.34 | $12.40 | $12.40 | 267,735 |
| 2022-11-01 | $12.69 | $12.70 | $12.22 | $12.44 | $12.44 | 162,439 |
| 2022-10-31 | $12.72 | $12.78 | $12.65 | $12.70 | $12.70 | 511,911 |
| 2022-10-28 | $12.80 | $13.01 | $12.80 | $12.99 | $12.99 | 245,577 |
| 2022-10-27 | $12.71 | $12.96 | $12.68 | $12.69 | $12.69 | 173,151 |
| 2022-10-26 | $12.32 | $12.63 | $12.30 | $12.49 | $12.49 | 164,732 |
| 2022-10-25 | $12.49 | $12.73 | $12.48 | $12.48 | $12.48 | 217,621 |
| 2022-10-24 | $12.11 | $12.34 | $12.06 | $12.29 | $12.29 | 473,486 |
| 2022-10-21 | $11.38 | $11.73 | $11.38 | $11.72 | $11.72 | 150,105 |
| 2022-10-20 | $11.50 | $11.62 | $11.34 | $11.38 | $11.38 | 342,685 |
| 2022-10-19 | $11.37 | $11.45 | $11.25 | $11.31 | $11.31 | 188,448 |
| 2022-10-18 | $11.61 | $11.61 | $11.46 | $11.55 | $11.55 | 493,904 |
| 2022-10-17 | $11.41 | $11.59 | $11.36 | $11.59 | $11.59 | 855,534 |
| 2022-10-14 | $11.23 | $11.23 | $10.98 | $10.99 | $10.99 | 335,728 |
| 2022-10-13 | $10.66 | $11.29 | $10.65 | $11.21 | $11.21 | 318,706 |
| 2022-10-12 | $10.81 | $10.86 | $10.73 | $10.73 | $10.73 | 267,754 |
| 2022-10-11 | $10.86 | $11.05 | $10.79 | $10.79 | $10.79 | 472,167 |
| 2022-10-10 | $10.99 | $10.99 | $10.72 | $10.84 | $10.84 | 324,739 |
| 2022-10-07 | $10.91 | $10.91 | $10.72 | $10.80 | $10.80 | 434,510 |
| 2022-10-06 | $11.20 | $11.30 | $11.11 | $11.11 | $11.11 | 228,108 |
| 2022-10-05 | $11.30 | $11.33 | $11.07 | $11.26 | $11.26 | 344,861 |
| 2022-10-04 | $11.71 | $11.99 | $11.71 | $11.93 | $11.93 | 605,186 |
| 2022-10-03 | $11.18 | $11.46 | $11.17 | $11.41 | $11.41 | 467,669 |
| 2022-09-30 | $11.08 | $11.39 | $11.08 | $11.12 | $11.12 | 427,950 |
| 2022-09-29 | $10.90 | $11.03 | $10.80 | $10.96 | $10.96 | 625,333 |
| 2022-09-28 | $11.05 | $11.44 | $11.00 | $11.42 | $11.42 | 251,516 |
| 2022-09-27 | $11.35 | $11.40 | $11.12 | $11.20 | $11.20 | 683,830 |
| 2022-09-26 | $11.27 | $11.35 | $11.01 | $11.07 | $11.07 | 444,897 |
| 2022-09-23 | $11.39 | $11.39 | $11.06 | $11.17 | $11.17 | 271,896 |
| 2022-09-22 | $11.82 | $11.91 | $11.75 | $11.84 | $11.84 | 311,766 |
| 2022-09-21 | $11.96 | $12.14 | $11.82 | $11.82 | $11.82 | 181,347 |
| 2022-09-20 | $12.05 | $12.09 | $11.88 | $12.00 | $12.00 | 253,073 |
| 2022-09-19 | $11.96 | $12.21 | $11.96 | $12.18 | $12.18 | 240,585 |
| 2022-09-16 | $12.05 | $12.23 | $12.05 | $12.18 | $12.18 | 165,677 |
| 2022-09-15 | $12.04 | $12.13 | $11.96 | $12.00 | $12.00 | 870,395 |
| 2022-09-14 | $11.90 | $12.02 | $11.82 | $11.98 | $11.98 | 131,914 |
| 2022-09-13 | $12.12 | $12.21 | $11.90 | $11.97 | $11.97 | 400,483 |
| 2022-09-12 | $12.47 | $12.53 | $12.43 | $12.46 | $12.46 | 275,047 |
| 2022-09-09 | $12.19 | $12.28 | $12.14 | $12.22 | $12.22 | 199,414 |
| 2022-09-08 | $11.78 | $11.92 | $11.71 | $11.89 | $11.89 | 284,481 |
| 2022-09-07 | $11.79 | $12.05 | $11.79 | $12.02 | $12.02 | 312,482 |
| 2022-09-06 | $11.78 | $11.82 | $11.65 | $11.67 | $11.67 | 364,591 |
| 2022-09-02 | $12.19 | $12.28 | $11.75 | $11.86 | $11.86 | 291,526 |
| 2022-09-01 | $11.93 | $12.04 | $11.85 | $12.03 | $12.03 | 256,709 |
| 2022-08-31 | $12.14 | $12.24 | $12.09 | $12.11 | $12.11 | 224,632 |
| 2022-08-30 | $12.26 | $12.28 | $12.07 | $12.13 | $12.13 | 345,273 |
| 2022-08-29 | $11.97 | $12.13 | $11.92 | $12.07 | $12.07 | 380,401 |
| 2022-08-26 | $12.50 | $12.50 | $11.93 | $11.96 | $11.96 | 197,003 |
| 2022-08-25 | $12.35 | $12.53 | $12.33 | $12.53 | $12.53 | 242,458 |
| 2022-08-24 | $12.30 | $12.47 | $12.26 | $12.42 | $12.42 | 202,302 |
| 2022-08-23 | $12.34 | $12.46 | $12.28 | $12.32 | $12.32 | 449,463 |
| 2022-08-22 | $12.48 | $12.48 | $12.22 | $12.33 | $12.33 | 467,962 |
| 2022-08-19 | $13.00 | $13.01 | $12.88 | $12.91 | $12.91 | 216,144 |
| 2022-08-18 | $13.23 | $13.28 | $13.13 | $13.20 | $13.20 | 268,107 |
| 2022-08-17 | $13.41 | $13.43 | $13.23 | $13.32 | $13.32 | 92,617 |
| 2022-08-16 | $13.56 | $13.85 | $13.56 | $13.82 | $13.82 | 152,339 |
| 2022-08-15 | $13.55 | $13.63 | $13.47 | $13.62 | $13.62 | 551,628 |
| 2022-08-12 | $13.76 | $13.80 | $13.65 | $13.79 | $13.79 | 491,896 |
| 2022-08-11 | $13.75 | $13.86 | $13.75 | $13.78 | $13.78 | 260,573 |
| 2022-08-10 | $14.09 | $14.20 | $14.01 | $14.16 | $14.16 | 154,459 |
| 2022-08-09 | $13.75 | $13.75 | $13.51 | $13.64 | $13.64 | 246,843 |
| 2022-08-08 | $14.00 | $14.16 | $14.00 | $14.09 | $14.09 | 270,517 |
| 2022-08-05 | $13.85 | $14.04 | $13.84 | $14.02 | $14.02 | 262,341 |
| 2022-08-04 | $13.96 | $14.03 | $13.89 | $13.95 | $13.95 | 187,056 |
| 2022-08-03 | $13.61 | $13.90 | $13.54 | $13.88 | $13.88 | 152,272 |
| 2022-08-02 | $13.45 | $13.49 | $13.29 | $13.29 | $13.29 | 205,487 |
| 2022-08-01 | $13.85 | $13.95 | $13.69 | $13.75 | $13.75 | 382,260 |
| 2022-07-29 | $13.68 | $13.94 | $13.63 | $13.93 | $13.93 | 190,637 |
| 2022-07-28 | $13.33 | $13.41 | $13.20 | $13.38 | $13.38 | 328,781 |
| 2022-07-27 | $13.32 | $13.52 | $13.20 | $13.45 | $13.45 | 328,125 |
| 2022-07-26 | $14.06 | $14.21 | $13.74 | $14.10 | $14.10 | 444,719 |
| 2022-07-25 | $14.55 | $14.57 | $14.37 | $14.42 | $14.42 | 243,572 |
| 2022-07-22 | $14.32 | $14.47 | $14.24 | $14.30 | $14.30 | 228,797 |
| 2022-07-21 | $14.13 | $14.42 | $14.02 | $14.37 | $14.37 | 147,122 |
| 2022-07-20 | $14.10 | $14.32 | $14.07 | $14.15 | $14.15 | 196,985 |
| 2022-07-19 | $14.05 | $14.37 | $14.00 | $14.25 | $14.25 | 433,085 |
| 2022-07-18 | $13.91 | $13.97 | $13.66 | $13.72 | $13.72 | 321,211 |
| 2022-07-15 | $13.55 | $13.78 | $13.49 | $13.59 | $13.59 | 634,211 |
| 2022-07-14 | $12.95 | $13.19 | $12.78 | $13.17 | $13.17 | 260,956 |
| 2022-07-13 | $13.02 | $13.21 | $12.96 | $13.13 | $13.13 | 408,982 |
| 2022-07-12 | $12.88 | $13.20 | $12.88 | $13.07 | $13.07 | 234,157 |
| 2022-07-11 | $13.39 | $13.39 | $13.15 | $13.16 | $13.16 | 249,544 |
| 2022-07-08 | $13.68 | $13.72 | $13.57 | $13.68 | $13.68 | 97,376 |
| 2022-07-07 | $13.48 | $13.55 | $13.40 | $13.51 | $13.51 | 230,636 |
| 2022-07-06 | $13.05 | $13.18 | $12.99 | $13.13 | $13.13 | 287,768 |
| 2022-07-05 | $12.74 | $12.96 | $12.70 | $12.96 | $12.96 | 248,527 |
| 2022-07-01 | $13.50 | $13.74 | $13.48 | $13.74 | $13.74 | 280,835 |
| 2022-06-30 | $13.32 | $13.65 | $13.19 | $13.55 | $13.55 | 222,987 |
| 2022-06-29 | $13.75 | $13.85 | $13.67 | $13.72 | $13.72 | 182,570 |
| 2022-06-28 | $13.99 | $14.15 | $13.78 | $13.78 | $13.78 | 601,079 |
| 2022-06-27 | $13.88 | $14.01 | $13.83 | $13.84 | $13.84 | 349,719 |
| 2022-06-24 | $13.68 | $13.98 | $13.64 | $13.93 | $13.93 | 157,672 |
| 2022-06-23 | $13.75 | $13.80 | $13.47 | $13.67 | $13.67 | 301,280 |
| 2022-06-22 | $14.79 | $14.79 | $14.01 | $14.15 | $14.15 | 187,430 |
| 2022-06-21 | $23.51 | $24.47 | $23.00 | $23.32 | $14.58 | 218,523 |
| 2022-06-17 | $23.12 | $23.40 | $22.99 | $23.36 | $14.60 | 141,852 |
| 2022-06-16 | $22.70 | $23.40 | $22.67 | $22.93 | $14.33 | 353,448 |
| 2022-06-15 | $23.36 | $23.57 | $22.83 | $23.43 | $14.64 | 262,339 |
| 2022-06-14 | $23.03 | $23.04 | $22.37 | $22.49 | $14.06 | 713,064 |
| 2022-06-13 | $23.69 | $23.69 | $23.07 | $23.24 | $14.53 | 399,329 |
| 2022-06-10 | $24.73 | $24.86 | $24.57 | $24.71 | $15.44 | 374,107 |
| 2022-06-09 | $25.62 | $25.95 | $25.42 | $25.42 | $15.89 | 117,358 |
| 2022-06-08 | $25.74 | $26.09 | $25.56 | $25.64 | $16.03 | 374,241 |
| 2022-06-07 | $26.01 | $26.24 | $25.95 | $26.09 | $16.31 | 195,092 |
| 2022-06-06 | $26.23 | $26.43 | $26.17 | $26.28 | $16.43 | 119,468 |
| 2022-06-03 | $26.18 | $26.24 | $25.93 | $26.09 | $16.31 | 124,046 |
| 2022-06-02 | $26.30 | $26.54 | $26.18 | $26.52 | $16.58 | 157,379 |
| 2022-06-01 | $26.09 | $26.10 | $25.64 | $25.77 | $16.11 | 380,646 |
| 2022-05-31 | $26.09 | $26.14 | $25.92 | $26.03 | $16.27 | 400,984 |
| 2022-05-27 | $25.82 | $25.88 | $25.58 | $25.79 | $16.12 | 142,374 |
| 2022-05-26 | $25.39 | $25.82 | $25.39 | $25.71 | $16.07 | 146,032 |
| 2022-05-25 | $25.08 | $25.42 | $25.03 | $25.18 | $15.74 | 269,779 |
| 2022-05-24 | $25.15 | $25.18 | $24.84 | $25.11 | $15.69 | 312,084 |
| 2022-05-23 | $24.85 | $25.15 | $24.81 | $25.06 | $15.66 | 214,838 |
| 2022-05-20 | $25.04 | $25.25 | $24.22 | $24.58 | $15.36 | 136,729 |
| 2022-05-19 | $23.92 | $24.57 | $23.92 | $24.35 | $15.22 | 278,995 |
| 2022-05-18 | $24.01 | $24.06 | $23.55 | $23.56 | $14.73 | 166,072 |
| 2022-05-17 | $24.44 | $24.67 | $24.27 | $24.57 | $15.36 | 141,449 |
| 2022-05-16 | $24.49 | $24.58 | $23.83 | $24.56 | $15.35 | 230,372 |
| 2022-05-13 | $23.94 | $24.33 | $23.94 | $24.33 | $15.21 | 180,465 |
| 2022-05-12 | $23.78 | $24.30 | $23.71 | $24.28 | $14.58 | 652,480 |
| 2022-05-11 | $24.67 | $24.92 | $23.94 | $23.94 | $14.38 | 321,129 |
| 2022-05-10 | $24.60 | $24.64 | $24.20 | $24.43 | $14.67 | 318,078 |
| 2022-05-09 | $24.18 | $24.28 | $23.85 | $23.87 | $14.33 | 306,241 |
| 2022-05-06 | $24.97 | $24.97 | $24.44 | $24.58 | $14.76 | 322,481 |
| 2022-05-05 | $25.19 | $25.19 | $24.49 | $24.77 | $14.88 | 169,931 |
| 2022-05-04 | $25.17 | $25.83 | $24.99 | $25.71 | $15.44 | 151,996 |
| 2022-05-03 | $25.21 | $25.40 | $24.95 | $25.23 | $15.15 | 778,052 |
| 2022-05-02 | $24.82 | $24.95 | $24.52 | $24.82 | $14.91 | 207,731 |
| 2022-04-29 | $25.11 | $25.20 | $24.67 | $24.70 | $14.83 | 205,980 |
| 2022-04-28 | $25.24 | $25.24 | $24.60 | $25.15 | $15.10 | 212,409 |
| 2022-04-27 | $24.77 | $25.17 | $24.57 | $24.95 | $14.98 | 157,768 |
| 2022-04-26 | $25.19 | $25.53 | $24.17 | $25.31 | $15.20 | 195,673 |
| 2022-04-25 | $25.00 | $25.39 | $24.83 | $25.31 | $15.20 | 195,673 |
| 2022-04-22 | $25.77 | $25.78 | $25.41 | $25.45 | $15.28 | 133,232 |
| 2022-04-21 | $26.48 | $26.54 | $25.84 | $25.95 | $15.58 | 222,516 |
| 2022-04-20 | $26.29 | $26.29 | $26.00 | $26.10 | $15.67 | 156,344 |
| 2022-04-19 | $25.60 | $26.27 | $25.60 | $26.27 | $15.78 | 361,396 |
| 2022-04-18 | $26.39 | $26.39 | $25.40 | $25.70 | $15.43 | 191,379 |
| 2022-04-14 | $25.86 | $25.87 | $25.53 | $25.67 | $15.42 | 216,011 |
| 2022-04-13 | $25.27 | $25.82 | $25.24 | $25.77 | $15.48 | 218,105 |
| 2022-04-12 | $25.72 | $25.81 | $25.21 | $25.33 | $15.21 | 307,784 |
| 2022-04-11 | $25.40 | $25.54 | $25.13 | $25.13 | $15.09 | 203,280 |
| 2022-04-08 | $25.07 | $25.38 | $24.99 | $25.26 | $15.17 | 203,256 |
| 2022-04-07 | $25.41 | $25.59 | $25.19 | $25.42 | $15.27 | 239,497 |
| 2022-04-06 | $25.43 | $25.75 | $25.25 | $25.66 | $15.41 | 244,315 |
| 2022-04-05 | $26.46 | $26.52 | $26.08 | $26.21 | $15.74 | 505,510 |
| 2022-04-04 | $27.04 | $27.22 | $27.00 | $27.20 | $16.33 | 155,118 |
| 2022-04-01 | $27.47 | $27.51 | $27.07 | $27.28 | $16.38 | 114,254 |
| 2022-03-31 | $27.20 | $27.41 | $26.99 | $27.02 | $16.23 | 193,075 |
| 2022-03-30 | $27.79 | $27.79 | $27.32 | $27.46 | $16.49 | 287,513 |
| 2022-03-29 | $28.34 | $28.37 | $27.86 | $28.13 | $16.89 | 346,240 |
| 2022-03-28 | $26.43 | $26.62 | $26.33 | $26.62 | $15.99 | 996,553 |
| 2022-03-25 | $26.16 | $26.47 | $26.10 | $26.43 | $15.87 | 997,030 |
| 2022-03-24 | $26.07 | $26.48 | $26.05 | $26.36 | $15.83 | 204,824 |
| 2022-03-23 | $26.69 | $26.82 | $26.61 | $26.64 | $16.00 | 204,985 |
| 2022-03-22 | $27.16 | $27.37 | $27.02 | $27.18 | $16.32 | 227,001 |
| 2022-03-21 | $26.85 | $26.86 | $26.53 | $26.68 | $16.02 | 327,089 |
| 2022-03-18 | $26.24 | $27.05 | $26.24 | $27.05 | $16.24 | 269,030 |
| 2022-03-17 | $26.75 | $27.28 | $26.72 | $27.24 | $16.36 | 335,222 |
| 2022-03-16 | $26.66 | $27.47 | $26.59 | $27.27 | $16.38 | 417,820 |
| 2022-03-15 | $25.65 | $25.98 | $25.51 | $25.80 | $15.49 | 615,376 |
| 2022-03-14 | $25.32 | $25.64 | $25.07 | $25.18 | $15.12 | 283,793 |
| 2022-03-11 | $24.88 | $24.94 | $24.29 | $24.29 | $14.59 | 529,811 |
| 2022-03-10 | $24.59 | $24.94 | $24.50 | $24.66 | $14.81 | 285,547 |
| 2022-03-09 | $25.09 | $25.64 | $24.71 | $25.31 | $15.20 | 398,436 |
| 2022-03-08 | $23.46 | $23.77 | $22.62 | $23.26 | $13.97 | 657,456 |
| 2022-03-07 | $23.38 | $23.38 | $22.46 | $22.56 | $13.55 | 820,931 |
| 2022-03-04 | $24.07 | $25.00 | $23.59 | $23.89 | $14.35 | 432,084 |
| 2022-03-03 | $26.46 | $26.46 | $25.69 | $25.82 | $15.51 | 307,014 |
| 2022-03-02 | $26.44 | $26.70 | $26.31 | $26.54 | $15.94 | 452,438 |
| 2022-03-01 | $26.86 | $26.99 | $26.15 | $26.33 | $15.81 | 364,563 |
| 2022-02-28 | $27.10 | $27.81 | $27.04 | $27.46 | $16.49 | 312,161 |
| 2022-02-25 | $27.92 | $28.54 | $27.84 | $28.53 | $17.13 | 232,625 |
| 2022-02-24 | $27.04 | $28.41 | $27.04 | $28.27 | $16.98 | 266,713 |
| 2022-02-23 | $29.85 | $29.85 | $28.79 | $28.81 | $17.30 | 144,312 |
| 2022-02-22 | $29.62 | $29.75 | $29.20 | $29.37 | $17.64 | 177,238 |
| 2022-02-18 | $30.84 | $30.84 | $30.47 | $30.63 | $18.39 | 84,624 |
| 2022-02-17 | $31.79 | $31.79 | $31.39 | $31.40 | $18.86 | 148,323 |
| 2022-02-16 | $31.11 | $31.54 | $31.08 | $31.49 | $18.91 | 707,393 |
| 2022-02-15 | $31.73 | $32.02 | $31.58 | $31.71 | $19.04 | 419,672 |
| 2022-02-14 | $32.54 | $33.03 | $31.67 | $32.03 | $19.24 | 134,080 |
| 2022-02-11 | $34.58 | $34.58 | $32.99 | $33.06 | $19.85 | 226,188 |
| 2022-02-10 | $34.40 | $35.21 | $34.37 | $34.62 | $20.79 | 281,868 |
| 2022-02-09 | $34.60 | $34.66 | $34.38 | $34.53 | $20.74 | 219,424 |
| 2022-02-08 | $33.87 | $34.18 | $33.60 | $34.18 | $20.53 | 140,140 |
| 2022-02-07 | $33.52 | $33.62 | $33.32 | $33.41 | $20.06 | 282,334 |
| 2022-02-04 | $33.42 | $33.85 | $33.27 | $33.71 | $20.24 | 97,780 |
| 2022-02-03 | $33.89 | $33.94 | $33.66 | $33.66 | $20.21 | 93,851 |
| 2022-02-02 | $33.58 | $33.58 | $33.27 | $33.48 | $20.11 | 215,526 |
| 2022-02-01 | $33.69 | $33.82 | $33.48 | $33.81 | $20.30 | 269,995 |
| 2022-01-31 | $32.85 | $33.37 | $32.85 | $33.37 | $20.04 | 135,184 |
| 2022-01-28 | $32.56 | $33.04 | $32.43 | $32.81 | $19.70 | 243,243 |
| 2022-01-27 | $33.52 | $33.52 | $32.85 | $32.97 | $19.80 | 144,486 |
| 2022-01-26 | $33.42 | $33.55 | $32.80 | $33.04 | $19.84 | 171,801 |
| 2022-01-25 | $33.15 | $33.59 | $32.84 | $33.40 | $20.06 | 194,014 |
| 2022-01-24 | $32.95 | $33.39 | $32.45 | $33.32 | $20.01 | 239,241 |
| 2022-01-21 | $33.62 | $33.91 | $33.54 | $33.62 | $20.19 | 172,235 |
| 2022-01-20 | $34.27 | $34.61 | $33.98 | $34.00 | $20.42 | 166,936 |
| 2022-01-19 | $34.91 | $34.95 | $34.60 | $34.65 | $20.81 | 671,492 |
| 2022-01-18 | $34.42 | $34.77 | $34.42 | $34.59 | $20.77 | 639,878 |
| 2022-01-14 | $35.40 | $35.45 | $35.21 | $35.45 | $21.29 | 660,448 |
| 2022-01-13 | $35.42 | $35.57 | $35.12 | $35.12 | $21.09 | 552,750 |
| 2022-01-12 | $34.94 | $35.27 | $34.94 | $35.11 | $21.08 | 85,484 |
| 2022-01-11 | $34.93 | $34.93 | $34.41 | $34.86 | $20.93 | 93,193 |
| 2022-01-10 | $34.49 | $34.79 | $34.39 | $34.72 | $20.85 | 125,758 |
| 2022-01-07 | $34.50 | $34.87 | $34.48 | $34.79 | $20.89 | 152,532 |
| 2022-01-06 | $34.65 | $34.66 | $34.37 | $34.39 | $20.65 | 406,902 |
| 2022-01-05 | $34.60 | $34.63 | $34.11 | $34.11 | $20.48 | 317,696 |
| 2022-01-04 | $33.86 | $34.00 | $33.74 | $33.79 | $20.29 | 280,523 |
| 2022-01-03 | $33.34 | $33.45 | $32.97 | $33.36 | $20.03 | 217,379 |
| 2021-12-31 | $33.00 | $33.00 | $32.31 | $32.79 | $32.79 | 143,425 |
| 2021-12-30 | $32.94 | $32.94 | $32.64 | $32.68 | $32.68 | 62,296 |
| 2021-12-29 | $32.87 | $32.95 | $32.76 | $32.95 | $32.95 | 56,847 |
| 2021-12-28 | $32.77 | $32.81 | $32.60 | $32.65 | $32.65 | 50,105 |
| 2021-12-27 | $32.47 | $32.82 | $32.47 | $32.82 | $32.82 | 59,667 |
| 2021-12-23 | $32.38 | $32.57 | $32.31 | $32.48 | $32.48 | 64,833 |
| 2021-12-22 | $31.80 | $32.26 | $31.70 | $32.26 | $32.26 | 89,945 |
| 2021-12-21 | $31.38 | $31.64 | $31.30 | $31.63 | $31.63 | 87,239 |
| 2021-12-20 | $30.38 | $30.83 | $30.31 | $30.83 | $30.83 | 164,716 |
| 2021-12-17 | $31.05 | $31.20 | $30.94 | $30.99 | $30.99 | 81,829 |
| 2021-12-16 | $31.46 | $31.52 | $31.21 | $31.32 | $31.32 | 60,010 |
| 2021-12-15 | $31.18 | $31.64 | $30.99 | $31.64 | $31.64 | 57,624 |
| 2021-12-14 | $31.54 | $31.67 | $31.25 | $31.41 | $31.41 | 113,753 |
| 2021-12-13 | $31.73 | $31.76 | $31.49 | $31.57 | $31.57 | 113,239 |
| 2021-12-10 | $32.30 | $32.35 | $32.07 | $32.14 | $32.14 | 86,558 |
| 2021-12-09 | $31.98 | $31.98 | $31.79 | $31.80 | $31.80 | 76,868 |
| 2021-12-08 | $31.36 | $31.81 | $31.36 | $31.79 | $31.79 | 98,097 |
| 2021-12-07 | $30.96 | $31.20 | $30.87 | $31.14 | $31.14 | 88,848 |
| 2021-12-06 | $30.46 | $30.69 | $30.39 | $30.65 | $30.65 | 96,457 |
| 2021-12-03 | $30.23 | $30.29 | $29.81 | $30.05 | $30.05 | 143,872 |
| 2021-12-02 | $29.99 | $30.09 | $29.84 | $29.94 | $29.94 | 101,973 |
| 2021-12-01 | $30.71 | $30.89 | $30.05 | $30.05 | $30.05 | 102,355 |
| 2021-11-30 | $29.37 | $29.56 | $29.07 | $29.52 | $29.52 | 214,826 |
| 2021-11-29 | $29.10 | $29.14 | $28.82 | $29.07 | $29.07 | 190,538 |
| 2021-11-26 | $29.21 | $29.33 | $28.85 | $29.13 | $29.13 | 85,380 |
| 2021-11-24 | $31.08 | $31.37 | $31.08 | $31.32 | $31.32 | 51,651 |
| 2021-11-23 | $31.42 | $31.49 | $31.33 | $31.49 | $31.49 | 50,718 |
| 2021-11-22 | $31.46 | $31.73 | $31.46 | $31.53 | $31.53 | 91,917 |
| 2021-11-19 | $31.03 | $31.16 | $30.91 | $30.91 | $30.91 | 61,997 |
| 2021-11-18 | $31.55 | $31.83 | $31.54 | $31.76 | $31.76 | 109,529 |
| 2021-11-17 | $30.99 | $31.13 | $30.99 | $31.11 | $31.11 | 104,485 |
| 2021-11-16 | $30.66 | $30.91 | $30.66 | $30.76 | $30.76 | 110,886 |
| 2021-11-15 | $30.82 | $30.82 | $30.39 | $30.39 | $30.39 | 64,939 |
| 2021-11-12 | $30.89 | $30.89 | $30.69 | $30.79 | $30.79 | 31,336 |
| 2021-11-11 | $30.57 | $30.76 | $30.55 | $30.61 | $30.61 | 62,273 |
| 2021-11-10 | $30.97 | $31.08 | $30.62 | $30.70 | $30.70 | 77,851 |
| 2021-11-09 | $31.50 | $31.50 | $31.30 | $31.33 | $31.33 | 56,686 |
| 2021-11-08 | $31.53 | $31.73 | $31.42 | $31.42 | $31.42 | 55,615 |
| 2021-11-05 | $31.66 | $31.72 | $31.51 | $31.65 | $31.65 | 129,166 |
| 2021-11-04 | $31.61 | $31.78 | $31.53 | $31.73 | $31.73 | 54,058 |
| 2021-11-03 | $31.27 | $31.82 | $31.24 | $31.80 | $31.80 | 102,769 |
| 2021-11-02 | $31.28 | $31.42 | $31.01 | $31.35 | $31.35 | 68,678 |
| 2021-11-01 | $31.40 | $31.45 | $31.21 | $31.35 | $31.35 | 68,678 |
| 2021-10-29 | $31.34 | $31.49 | $31.31 | $31.44 | $31.44 | 44,181 |
| 2021-10-28 | $31.44 | $31.58 | $31.40 | $31.58 | $31.58 | 39,257 |
| 2021-10-27 | $31.20 | $31.50 | $31.12 | $31.33 | $31.33 | 58,127 |
| 2021-10-26 | $30.97 | $30.98 | $30.72 | $30.82 | $30.82 | 109,444 |
| 2021-10-25 | $31.34 | $31.55 | $31.01 | $31.46 | $31.46 | 114,759 |
| 2021-10-22 | $31.24 | $31.28 | $30.87 | $30.98 | $30.98 | 72,775 |
| 2021-10-21 | $31.21 | $31.35 | $31.20 | $31.27 | $31.27 | 43,034 |
| 2021-10-20 | $30.62 | $31.13 | $30.62 | $31.07 | $31.07 | 104,893 |
| 2021-10-19 | $30.84 | $30.93 | $30.64 | $30.76 | $30.76 | 54,131 |
| 2021-10-18 | $30.67 | $30.86 | $30.63 | $30.81 | $30.81 | 164,259 |
| 2021-10-15 | $30.98 | $31.15 | $30.82 | $31.15 | $31.15 | 55,092 |
| 2021-10-14 | $30.51 | $30.62 | $30.48 | $30.59 | $30.59 | 99,452 |
| 2021-10-13 | $30.42 | $30.45 | $30.05 | $30.38 | $30.38 | 45,709 |
| 2021-10-12 | $30.17 | $30.30 | $30.03 | $30.18 | $30.18 | 53,388 |
| 2021-10-11 | $30.39 | $30.39 | $30.01 | $30.01 | $30.01 | 97,118 |
| 2021-10-08 | $30.84 | $30.94 | $30.69 | $30.84 | $30.84 | 267,491 |
| 2021-10-07 | $30.73 | $31.01 | $30.73 | $30.78 | $30.78 | 46,659 |
| 2021-10-06 | $30.61 | $30.69 | $30.29 | $30.60 | $30.60 | 118,530 |
| 2021-10-05 | $31.04 | $31.53 | $30.95 | $31.40 | $31.40 | 91,342 |
| 2021-10-04 | $30.80 | $30.91 | $30.56 | $30.62 | $30.62 | 93,836 |
| 2021-10-01 | $30.69 | $30.98 | $30.55 | $30.95 | $30.95 | 98,170 |
| 2021-09-30 | $30.62 | $30.76 | $30.54 | $30.70 | $30.70 | 149,980 |
| 2021-09-29 | $30.99 | $31.01 | $30.83 | $30.90 | $30.90 | 45,434 |
| 2021-09-28 | $31.04 | $31.04 | $30.56 | $30.69 | $30.69 | 101,823 |
| 2021-09-27 | $31.17 | $31.27 | $31.06 | $31.20 | $31.20 | 53,268 |
| 2021-09-24 | $31.01 | $31.35 | $31.01 | $31.26 | $31.26 | 69,705 |
| 2021-09-23 | $31.20 | $31.42 | $31.20 | $31.37 | $31.37 | 50,216 |
| 2021-09-22 | $30.79 | $31.42 | $30.79 | $30.91 | $30.91 | 41,785 |
| 2021-09-21 | $30.19 | $30.47 | $30.15 | $30.39 | $30.39 | 82,935 |
| 2021-09-20 | $30.50 | $30.50 | $29.95 | $30.30 | $30.30 | 107,021 |
| 2021-09-17 | $31.55 | $31.55 | $30.99 | $31.10 | $31.10 | 90,870 |
| 2021-09-16 | $32.02 | $32.07 | $31.77 | $31.99 | $31.99 | 38,195 |
| 2021-09-15 | $31.99 | $32.25 | $31.79 | $32.25 | $32.25 | 56,792 |
| 2021-09-14 | $32.43 | $32.45 | $32.11 | $32.17 | $32.17 | 104,177 |
| 2021-09-13 | $32.59 | $32.59 | $32.11 | $32.22 | $32.22 | 61,579 |
| 2021-09-10 | $32.33 | $32.52 | $32.08 | $32.22 | $32.22 | 93,581 |
| 2021-09-09 | $32.12 | $32.40 | $32.12 | $32.20 | $32.20 | 74,079 |
| 2021-09-08 | $32.28 | $32.33 | $32.12 | $32.21 | $32.21 | 130,053 |
| 2021-09-07 | $33.03 | $33.03 | $32.55 | $32.65 | $32.65 | 95,699 |
| 2021-09-03 | $32.58 | $32.59 | $32.39 | $32.52 | $32.52 | 89,923 |
| 2021-09-02 | $33.20 | $33.20 | $32.68 | $32.73 | $32.73 | 70,939 |
| 2021-09-01 | $32.79 | $32.79 | $32.45 | $32.52 | $32.52 | 176,646 |
| 2021-08-31 | $32.69 | $32.69 | $32.20 | $32.34 | $32.34 | 173,055 |
| 2021-08-30 | $32.86 | $32.86 | $32.77 | $32.85 | $32.85 | 40,665 |
| 2021-08-27 | $32.74 | $33.00 | $32.57 | $32.92 | $32.92 | 91,389 |
| 2021-08-26 | $32.49 | $32.79 | $32.49 | $32.66 | $32.66 | 59,380 |
| 2021-08-25 | $32.74 | $32.74 | $32.42 | $32.59 | $32.59 | 75,710 |
| 2021-08-24 | $32.68 | $32.68 | $32.45 | $32.60 | $32.60 | 103,009 |
| 2021-08-23 | $33.15 | $33.21 | $32.97 | $33.19 | $33.19 | 27,941 |
| 2021-08-20 | $33.05 | $33.05 | $32.83 | $32.98 | $32.98 | 57,380 |
| 2021-08-19 | $33.74 | $33.74 | $32.98 | $33.06 | $33.06 | 123,202 |
| 2021-08-18 | $33.50 | $33.94 | $33.50 | $33.65 | $33.65 | 64,138 |
| 2021-08-17 | $33.93 | $33.94 | $33.52 | $33.65 | $33.65 | 70,176 |
| 2021-08-16 | $34.01 | $34.09 | $33.93 | $34.00 | $34.00 | 28,981 |
| 2021-08-13 | $33.50 | $34.23 | $33.50 | $34.22 | $34.22 | 110,627 |
| 2021-08-12 | $33.34 | $33.57 | $33.34 | $33.53 | $33.53 | 83,126 |
| 2021-08-11 | $33.32 | $33.58 | $33.30 | $33.56 | $33.56 | 58,221 |
| 2021-08-10 | $33.13 | $33.77 | $33.13 | $33.34 | $33.34 | 129,764 |
| 2021-08-09 | $33.56 | $33.56 | $33.20 | $33.34 | $33.34 | 55,002 |
| 2021-08-06 | $33.51 | $33.58 | $33.38 | $33.42 | $33.42 | 33,843 |
| 2021-08-05 | $33.46 | $33.70 | $33.46 | $33.59 | $33.59 | 63,674 |
| 2021-08-04 | $33.88 | $33.88 | $33.28 | $33.44 | $33.44 | 38,441 |
| 2021-08-03 | $32.83 | $33.10 | $32.80 | $33.01 | $33.01 | 70,229 |
| 2021-08-02 | $32.99 | $32.99 | $32.77 | $32.99 | $32.99 | 73,729 |
| 2021-07-30 | $32.91 | $32.91 | $32.55 | $32.68 | $32.68 | 49,757 |
| 2021-07-29 | $32.48 | $32.71 | $32.46 | $32.64 | $32.64 | 217,098 |
| 2021-07-28 | $31.71 | $32.15 | $31.71 | $32.10 | $32.10 | 65,626 |
| 2021-07-27 | $31.98 | $32.20 | $31.58 | $31.78 | $31.78 | 405,098 |
| 2021-07-26 | $32.14 | $32.43 | $31.65 | $32.35 | $32.35 | 66,245 |
| 2021-07-23 | $32.43 | $32.53 | $32.30 | $32.41 | $32.41 | 66,127 |
| 2021-07-22 | $32.34 | $32.34 | $31.86 | $32.03 | $32.03 | 45,852 |
| 2021-07-21 | $31.86 | $32.05 | $31.77 | $31.99 | $31.99 | 49,963 |
| 2021-07-20 | $31.20 | $31.58 | $31.19 | $31.49 | $31.49 | 92,064 |
| 2021-07-19 | $31.10 | $31.24 | $30.94 | $31.22 | $31.22 | 95,287 |
| 2021-07-16 | $32.01 | $32.04 | $31.63 | $31.66 | $31.66 | 74,887 |
| 2021-07-15 | $32.30 | $32.30 | $31.93 | $32.06 | $32.06 | 30,160 |
| 2021-07-14 | $32.30 | $32.30 | $32.15 | $32.28 | $32.28 | 47,840 |
| 2021-07-13 | $32.46 | $32.48 | $32.21 | $32.23 | $32.23 | 73,749 |
| 2021-07-12 | $32.32 | $32.62 | $32.31 | $32.51 | $32.51 | 86,818 |
| 2021-07-09 | $32.39 | $32.57 | $32.29 | $32.50 | $32.50 | 50,775 |
| 2021-07-08 | $31.47 | $31.59 | $31.35 | $31.46 | $31.46 | 85,724 |
| 2021-07-07 | $31.94 | $31.96 | $31.65 | $31.91 | $31.91 | 152,219 |
| 2021-07-06 | $31.96 | $31.97 | $31.60 | $31.79 | $31.79 | 108,859 |
| 2021-07-02 | $32.13 | $32.16 | $31.99 | $32.12 | $32.12 | 67,844 |
| 2021-07-01 | $31.78 | $31.95 | $31.72 | $31.89 | $31.89 | 72,242 |
| 2021-06-30 | $32.02 | $32.10 | $31.73 | $31.96 | $31.96 | 224,709 |
| 2021-06-29 | $32.66 | $32.75 | $32.56 | $32.75 | $32.75 | 400,307 |
| 2021-06-28 | $32.44 | $32.44 | $32.09 | $32.22 | $32.22 | 72,402 |
| 2021-06-25 | $32.39 | $32.39 | $31.98 | $32.02 | $32.02 | 151,368 |
| 2021-06-24 | $32.08 | $32.43 | $32.08 | $32.41 | $32.41 | 64,578 |
| 2021-06-23 | $32.17 | $32.21 | $31.95 | $32.03 | $32.03 | 82,179 |
| 2021-06-22 | $32.14 | $32.28 | $31.94 | $32.21 | $32.21 | 114,280 |
| 2021-06-21 | $32.30 | $32.86 | $32.30 | $32.83 | $32.83 | 100,917 |
| 2021-06-18 | $31.34 | $31.34 | $30.92 | $31.20 | $31.20 | 178,756 |
| 2021-06-17 | $31.84 | $31.84 | $31.29 | $31.55 | $31.55 | 79,527 |
| 2021-06-16 | $31.85 | $31.92 | $31.40 | $31.40 | $31.40 | 52,544 |
| 2021-06-15 | $31.53 | $31.68 | $31.51 | $31.64 | $31.64 | 65,028 |
| 2021-06-14 | $31.37 | $31.41 | $31.23 | $31.39 | $31.39 | 79,621 |
| 2021-06-11 | $31.68 | $31.69 | $31.22 | $31.37 | $31.37 | 381,938 |
| 2021-06-10 | $31.92 | $31.92 | $31.64 | $31.75 | $31.75 | 132,047 |
| 2021-06-09 | $31.99 | $31.99 | $31.67 | $31.76 | $31.76 | 81,386 |
| 2021-06-08 | $32.29 | $32.29 | $31.99 | $32.16 | $32.16 | 77,750 |
| 2021-06-07 | $32.44 | $32.44 | $32.18 | $32.25 | $32.25 | 90,436 |
| 2021-06-04 | $31.74 | $31.84 | $31.62 | $31.75 | $31.75 | 48,485 |
| 2021-06-03 | $31.78 | $31.94 | $31.70 | $31.94 | $31.94 | 64,852 |
| 2021-06-02 | $31.46 | $31.66 | $31.42 | $31.65 | $31.65 | 69,059 |
| 2021-06-01 | $31.05 | $31.39 | $31.05 | $31.26 | $31.26 | 87,702 |
| 2021-05-28 | $30.55 | $30.73 | $30.45 | $30.57 | $30.57 | 92,814 |
| 2021-05-27 | $30.35 | $30.51 | $30.35 | $30.48 | $30.48 | 292,948 |
| 2021-05-26 | $29.94 | $29.99 | $29.76 | $29.99 | $29.99 | 157,864 |
| 2021-05-25 | $29.84 | $29.85 | $29.53 | $29.62 | $29.62 | 77,008 |
| 2021-05-24 | $29.90 | $30.00 | $29.87 | $30.00 | $30.00 | 103,488 |
| 2021-05-21 | $30.22 | $30.25 | $29.73 | $29.90 | $29.90 | 51,644 |
| 2021-05-20 | $30.01 | $30.33 | $29.87 | $30.24 | $29.69 | 72,658 |
| 2021-05-19 | $29.58 | $29.94 | $29.48 | $29.75 | $29.21 | 46,512 |
| 2021-05-18 | $30.20 | $30.40 | $30.13 | $30.23 | $29.68 | 77,665 |
| 2021-05-17 | $30.29 | $30.30 | $30.12 | $30.30 | $29.75 | 59,564 |
| 2021-05-14 | $30.17 | $30.34 | $30.04 | $30.30 | $29.75 | 103,421 |
| 2021-05-13 | $29.63 | $29.72 | $29.35 | $29.66 | $29.12 | 260,011 |
| 2021-05-12 | $29.79 | $29.79 | $29.47 | $29.58 | $29.04 | 142,470 |
| 2021-05-11 | $29.70 | $29.93 | $29.63 | $29.89 | $29.35 | 211,794 |
| 2021-05-10 | $30.02 | $30.19 | $29.92 | $29.92 | $29.38 | 52,861 |
| 2021-05-07 | $29.90 | $30.12 | $29.68 | $30.12 | $29.57 | 51,015 |
| 2021-05-06 | $29.01 | $29.47 | $29.01 | $29.47 | $28.93 | 56,586 |
| 2021-05-05 | $29.09 | $29.09 | $28.82 | $28.92 | $28.39 | 127,460 |
| 2021-05-04 | $28.94 | $28.94 | $28.59 | $28.83 | $28.31 | 77,495 |
| 2021-05-03 | $29.12 | $29.23 | $28.99 | $29.17 | $28.64 | 83,684 |
| 2021-04-30 | $29.09 | $29.24 | $28.88 | $28.94 | $28.41 | 65,240 |
| 2021-04-29 | $29.79 | $29.79 | $29.20 | $29.45 | $28.92 | 71,812 |
| 2021-04-28 | $30.19 | $30.19 | $29.91 | $30.04 | $29.49 | 56,362 |
| 2021-04-27 | $30.30 | $30.45 | $30.24 | $30.45 | $29.90 | 77,438 |
| 2021-04-26 | $30.94 | $30.94 | $30.61 | $30.73 | $30.17 | 56,778 |
| 2021-04-23 | $30.49 | $30.90 | $30.30 | $30.79 | $30.23 | 189,887 |
| 2021-04-22 | $29.91 | $29.97 | $29.70 | $29.88 | $29.34 | 88,243 |
| 2021-04-21 | $29.05 | $29.62 | $29.05 | $29.59 | $29.05 | 106,745 |
| 2021-04-20 | $29.86 | $29.86 | $29.33 | $29.55 | $29.01 | 261,250 |
| 2021-04-19 | $29.72 | $29.94 | $29.56 | $29.66 | $29.12 | 137,740 |
| 2021-04-16 | $29.65 | $30.00 | $29.59 | $29.94 | $29.40 | 207,614 |
| 2021-04-15 | $29.49 | $29.72 | $29.42 | $29.72 | $29.18 | 211,022 |
| 2021-04-14 | $29.55 | $29.64 | $29.35 | $29.40 | $28.87 | 89,084 |
| 2021-04-13 | $30.07 | $30.07 | $29.79 | $29.95 | $29.40 | 302,974 |
| 2021-04-12 | $30.00 | $30.01 | $29.73 | $29.78 | $29.24 | 128,100 |
| 2021-04-09 | $29.79 | $29.79 | $29.47 | $29.77 | $29.23 | 352,832 |
| 2021-04-08 | $29.83 | $30.11 | $29.75 | $30.03 | $29.48 | 154,095 |
| 2021-04-07 | $30.98 | $30.98 | $30.69 | $30.71 | $30.15 | 65,263 |
| 2021-04-06 | $30.66 | $30.79 | $30.57 | $30.67 | $30.11 | 83,134 |
| 2021-04-05 | $30.61 | $31.21 | $30.61 | $31.19 | $30.62 | 69,791 |
| 2021-04-01 | $30.59 | $30.60 | $30.29 | $30.59 | $30.03 | 226,623 |
| 2021-03-31 | $30.07 | $30.22 | $29.89 | $29.97 | $29.43 | 547,590 |
| 2021-03-30 | $30.03 | $30.30 | $30.00 | $30.25 | $29.70 | 638,077 |
| 2021-03-29 | $30.06 | $30.09 | $29.90 | $29.96 | $29.42 | 323,656 |
| 2021-03-26 | $30.04 | $30.39 | $29.98 | $30.39 | $29.84 | 992,062 |
| 2021-03-25 | $29.77 | $30.35 | $29.43 | $30.25 | $29.70 | 852,370 |
| 2021-03-24 | $29.34 | $29.70 | $29.28 | $29.40 | $28.87 | 532,228 |
| 2021-03-23 | $29.75 | $29.80 | $29.36 | $29.47 | $28.93 | 270,643 |
| 2021-03-22 | $29.99 | $30.16 | $29.83 | $30.00 | $29.46 | 132,255 |
| 2021-03-19 | $29.98 | $30.17 | $29.78 | $30.10 | $29.55 | 77,751 |
| 2021-03-18 | $29.97 | $30.09 | $29.67 | $29.69 | $29.15 | 386,203 |
| 2021-03-17 | $29.99 | $30.54 | $29.81 | $30.43 | $29.88 | 831,052 |
| 2021-03-16 | $29.79 | $29.79 | $29.37 | $29.55 | $29.01 | 122,213 |
| 2021-03-15 | $30.02 | $30.16 | $29.73 | $29.98 | $29.44 | 411,792 |
| 2021-03-12 | $29.94 | $30.23 | $29.88 | $30.23 | $29.68 | 660,104 |
| 2021-03-11 | $30.00 | $30.12 | $29.92 | $30.07 | $29.52 | 225,718 |
| 2021-03-10 | $29.90 | $30.18 | $29.86 | $30.14 | $29.59 | 302,589 |
| 2021-03-09 | $29.86 | $29.89 | $29.61 | $29.80 | $29.26 | 332,840 |
| 2021-03-08 | $29.90 | $30.24 | $29.78 | $29.98 | $29.44 | 368,127 |
| 2021-03-05 | $29.39 | $29.43 | $29.07 | $29.27 | $28.74 | 154,243 |
| 2021-03-04 | $29.52 | $29.78 | $29.20 | $29.25 | $28.72 | 79,289 |
| 2021-03-03 | $29.86 | $30.20 | $29.61 | $29.98 | $29.44 | 196,895 |
| 2021-03-02 | $29.31 | $29.67 | $29.31 | $29.47 | $28.93 | 236,850 |
| 2021-03-01 | $28.89 | $29.19 | $28.67 | $28.89 | $28.37 | 32,983 |
| 2021-02-26 | $28.66 | $29.08 | $28.63 | $28.80 | $28.28 | 37,842 |
| 2021-02-25 | $29.18 | $29.18 | $28.32 | $28.90 | $28.38 | 103,250 |
| 2021-02-24 | $28.70 | $28.90 | $28.64 | $28.90 | $28.38 | 103,250 |
| 2021-02-23 | $28.86 | $29.00 | $28.56 | $28.90 | $28.38 | 27,665 |
| 2021-02-22 | $28.92 | $29.21 | $28.85 | $29.04 | $28.51 | 624,335 |
| 2021-02-19 | $28.85 | $28.86 | $28.67 | $28.76 | $28.24 | 39,720 |
| 2021-02-18 | $28.27 | $28.41 | $28.11 | $28.30 | $27.79 | 397,950 |
| 2021-02-17 | $28.14 | $28.17 | $27.80 | $28.04 | $27.53 | 58,105 |
| 2021-02-16 | $28.45 | $28.58 | $28.40 | $28.47 | $27.95 | 635,062 |
| 2021-02-12 | $28.18 | $28.35 | $28.14 | $28.19 | $27.68 | 912,792 |
| 2021-02-11 | $28.54 | $28.54 | $28.25 | $28.36 | $27.85 | 322,455 |
| 2021-02-10 | $28.60 | $28.60 | $28.34 | $28.36 | $27.85 | 312,100 |
| 2021-02-09 | $28.00 | $28.44 | $28.00 | $28.36 | $27.85 | 312,100 |
| 2021-02-08 | $28.56 | $28.66 | $28.33 | $28.50 | $27.98 | 233,596 |
| 2021-02-05 | $28.16 | $28.36 | $28.16 | $28.36 | $27.85 | 214,804 |
| 2021-02-04 | $27.57 | $27.74 | $27.54 | $27.64 | $27.14 | 222,103 |
| 2021-02-03 | $27.89 | $28.10 | $27.87 | $28.01 | $27.50 | 230,800 |
| 2021-02-02 | $27.61 | $27.73 | $27.44 | $27.56 | $27.06 | 383,525 |
| 2021-02-01 | $27.40 | $27.63 | $27.34 | $27.63 | $27.13 | 325,519 |
| 2021-01-29 | $27.14 | $27.64 | $27.14 | $27.57 | $27.07 | 223,862 |
| 2021-01-28 | $26.80 | $26.94 | $26.68 | $26.82 | $26.33 | 440,014 |
| 2021-01-27 | $26.07 | $26.28 | $25.93 | $26.05 | $25.58 | 20,898 |
| 2021-01-26 | $27.13 | $27.20 | $26.96 | $26.96 | $26.47 | 39,029 |
| 2021-01-25 | $26.76 | $26.78 | $26.43 | $26.67 | $26.19 | 26,382 |
| 2021-01-22 | $27.12 | $27.21 | $27.03 | $27.11 | $26.62 | 19,791 |
| 2021-01-21 | $27.04 | $27.31 | $27.01 | $27.31 | $26.81 | 27,935 |
| 2021-01-20 | $26.78 | $26.92 | $26.73 | $26.92 | $26.43 | 18,067 |
| 2021-01-19 | $26.39 | $26.39 | $25.99 | $26.12 | $25.65 | 29,974 |
| 2021-01-15 | $26.27 | $26.39 | $25.96 | $26.19 | $25.71 | 22,777 |
| 2021-01-14 | $26.38 | $26.72 | $26.38 | $26.67 | $26.19 | 32,082 |
| 2021-01-13 | $26.51 | $26.58 | $26.38 | $26.51 | $26.02 | 33,737 |
| 2021-01-12 | $26.33 | $26.97 | $26.33 | $26.94 | $26.45 | 160,730 |
| 2021-01-11 | $25.62 | $26.09 | $25.62 | $26.04 | $25.57 | 485,609 |
| 2021-01-08 | $26.42 | $26.44 | $26.17 | $26.44 | $25.96 | 630,438 |
| 2021-01-07 | $25.93 | $26.32 | $25.93 | $26.28 | $25.80 | 208,399 |
| 2021-01-06 | $25.30 | $25.59 | $25.30 | $25.37 | $24.91 | 678,676 |
| 2021-01-05 | $25.64 | $25.86 | $25.48 | $25.80 | $25.33 | 644,712 |
| 2021-01-04 | $26.23 | $26.23 | $25.95 | $26.08 | $25.61 | 275,918 |
| 2020-12-31 | $24.95 | $25.77 | $24.95 | $25.72 | $25.25 | 273,598 |
| 2020-12-30 | $25.97 | $26.14 | $25.97 | $26.04 | $25.57 | 442,580 |
| 2020-12-29 | $26.06 | $26.09 | $25.83 | $25.92 | $25.45 | 221,995 |
| 2020-12-28 | $25.92 | $26.14 | $25.92 | $25.99 | $25.52 | 137,814 |
| 2020-12-24 | $25.67 | $25.75 | $25.57 | $25.60 | $25.14 | 194,564 |
| 2020-12-23 | $25.70 | $25.76 | $25.62 | $25.65 | $25.18 | 21,106 |
| 2020-12-22 | $25.92 | $25.92 | $25.72 | $25.76 | $25.29 | 47,013 |
| 2020-12-21 | $25.60 | $26.18 | $25.60 | $26.05 | $25.58 | 18,000 |
| 2020-12-18 | $26.59 | $26.59 | $26.35 | $26.55 | $26.07 | 49,472 |
| 2020-12-17 | $26.56 | $26.70 | $26.52 | $26.66 | $26.18 | 33,857 |
| 2020-12-16 | $26.51 | $26.53 | $26.28 | $26.33 | $25.85 | 37,216 |
| 2020-12-15 | $26.06 | $26.30 | $26.04 | $26.24 | $25.76 | 32,799 |
| 2020-12-14 | $25.92 | $25.94 | $25.77 | $25.87 | $25.40 | 27,125 |
| 2020-12-11 | $25.52 | $25.61 | $25.41 | $25.56 | $25.10 | 426,157 |
| 2020-12-10 | $25.47 | $25.66 | $25.43 | $25.55 | $25.09 | 62,024 |
| 2020-12-09 | $25.73 | $25.76 | $25.56 | $25.74 | $25.27 | 548,851 |
| 2020-12-08 | $25.50 | $25.56 | $25.42 | $25.42 | $24.96 | 23,326 |
| 2020-12-07 | $25.50 | $25.50 | $25.24 | $25.28 | $24.82 | 126,345 |
| 2020-12-04 | $25.42 | $25.70 | $25.42 | $25.70 | $25.23 | 56,704 |
| 2020-12-03 | $25.27 | $25.55 | $25.24 | $25.39 | $24.93 | 33,738 |
| 2020-12-02 | $25.16 | $25.24 | $25.07 | $25.18 | $24.72 | 18,583 |
| 2020-12-01 | $25.35 | $25.73 | $25.33 | $25.65 | $25.18 | 85,587 |
| 2020-11-30 | $25.52 | $25.56 | $24.91 | $24.91 | $24.46 | 717,878 |
| 2020-11-27 | $25.89 | $25.97 | $25.75 | $25.81 | $25.34 | 808,823 |
| 2020-11-25 | $25.88 | $26.05 | $25.88 | $25.97 | $25.50 | 1,042,914 |
| 2020-11-24 | $25.72 | $26.29 | $25.66 | $26.20 | $25.72 | 487,649 |
| 2020-11-23 | $25.22 | $25.39 | $25.04 | $25.29 | $24.83 | 229,061 |
| 2020-11-20 | $25.47 | $25.57 | $25.40 | $25.44 | $24.98 | 762,355 |
| 2020-11-19 | $25.11 | $25.50 | $25.11 | $25.45 | $24.99 | 311,634 |
| 2020-11-18 | $25.43 | $25.72 | $25.43 | $25.44 | $24.98 | 298,160 |
| 2020-11-17 | $25.38 | $25.60 | $25.37 | $25.54 | $25.08 | 397,163 |
| 2020-11-16 | $24.76 | $25.05 | $24.76 | $25.05 | $24.60 | 719,494 |
| 2020-11-13 | $24.13 | $24.41 | $24.13 | $24.39 | $23.94 | 718,166 |
| 2020-11-12 | $24.32 | $24.32 | $23.94 | $24.01 | $23.57 | 720,804 |
| 2020-11-11 | $24.35 | $24.54 | $24.35 | $24.50 | $24.05 | 767,947 |
| 2020-11-10 | $24.10 | $24.53 | $24.10 | $24.49 | $24.05 | 1,116,602 |
| 2020-11-09 | $24.20 | $24.26 | $23.54 | $23.55 | $23.12 | 628,230 |
| 2020-11-06 | $23.13 | $23.21 | $23.03 | $23.12 | $22.70 | 730,878 |
| 2020-11-05 | $22.91 | $23.27 | $22.88 | $23.00 | $22.58 | 1,120,412 |
| 2020-11-04 | $22.29 | $22.48 | $22.26 | $22.26 | $21.86 | 1,031,084 |
| 2020-11-03 | $22.29 | $22.57 | $22.24 | $22.54 | $22.13 | 1,148,000 |
| 2020-11-02 | $21.45 | $21.60 | $21.39 | $21.55 | $21.16 | 159,252 |
| 2020-10-30 | $21.29 | $21.58 | $21.24 | $21.57 | $21.18 | 1,975,081 |
| 2020-10-29 | $21.12 | $21.39 | $20.97 | $21.32 | $20.93 | 461,068 |
| 2020-10-28 | $21.23 | $21.25 | $20.92 | $21.10 | $20.72 | 1,343,639 |
| 2020-10-27 | $22.01 | $22.09 | $21.75 | $21.80 | $21.40 | 347,589 |
| 2020-10-26 | $22.71 | $22.77 | $22.44 | $22.58 | $22.17 | 26,609 |
| 2020-10-23 | $23.18 | $23.26 | $23.01 | $23.25 | $22.83 | 30,404 |
| 2020-10-22 | $22.37 | $22.80 | $22.20 | $22.54 | $22.13 | 24,483 |
| 2020-10-21 | $22.15 | $22.22 | $21.95 | $22.04 | $21.64 | 14,499 |
| 2020-10-20 | $22.13 | $22.37 | $22.13 | $22.25 | $21.84 | 18,443 |
| 2020-10-19 | $21.98 | $22.05 | $21.63 | $21.85 | $21.45 | 15,419 |
| 2020-10-16 | $21.91 | $21.95 | $21.77 | $21.88 | $21.48 | 20,804 |
| 2020-10-15 | $21.14 | $21.42 | $21.14 | $21.40 | $21.01 | 17,354 |
| 2020-10-14 | $22.13 | $22.13 | $21.77 | $21.77 | $21.37 | 12,171 |
| 2020-10-13 | $21.85 | $21.92 | $21.78 | $21.89 | $21.49 | 73,432 |
| 2020-10-12 | $22.36 | $22.36 | $22.16 | $22.28 | $21.88 | 12,329 |
| 2020-10-09 | $21.91 | $22.04 | $21.88 | $22.04 | $21.64 | 99,131 |
| 2020-10-08 | $21.87 | $21.90 | $21.79 | $21.85 | $21.45 | 15,130 |
| 2020-10-07 | $21.34 | $21.81 | $21.33 | $21.78 | $21.38 | 22,464 |
| 2020-10-06 | $21.76 | $21.78 | $21.43 | $21.43 | $21.04 | 14,256 |
| 2020-10-05 | $21.66 | $21.74 | $21.58 | $21.74 | $21.35 | 17,190 |
| 2020-10-02 | $21.35 | $21.42 | $21.17 | $21.39 | $21.00 | 25,127 |
| 2020-10-01 | $21.68 | $21.68 | $21.34 | $21.34 | $20.95 | 19,350 |
| 2020-09-30 | $21.79 | $21.79 | $21.31 | $21.47 | $21.08 | 23,399 |
| 2020-09-29 | $21.68 | $21.70 | $21.52 | $21.63 | $21.24 | 13,225 |
| 2020-09-28 | $21.76 | $21.80 | $21.62 | $21.69 | $21.30 | 25,370 |
| 2020-09-25 | $21.00 | $21.28 | $20.99 | $21.24 | $20.85 | 10,454 |
| 2020-09-24 | $21.17 | $21.47 | $21.09 | $21.34 | $20.95 | 15,218 |
| 2020-09-23 | $21.64 | $21.64 | $21.11 | $21.12 | $20.74 | 17,508 |
| 2020-09-22 | $21.59 | $21.60 | $21.34 | $21.58 | $21.19 | 17,255 |
| 2020-09-21 | $21.60 | $21.65 | $21.26 | $21.57 | $21.18 | 25,313 |
| 2020-09-18 | $22.38 | $22.57 | $22.21 | $22.32 | $21.91 | 22,779 |
| 2020-09-17 | $22.28 | $22.74 | $22.28 | $22.68 | $22.27 | 96,939 |
| 2020-09-16 | $22.30 | $22.44 | $22.16 | $22.16 | $21.76 | 78,482 |
| 2020-09-15 | $22.80 | $22.80 | $22.37 | $22.39 | $21.98 | 97,587 |
| 2020-09-14 | $22.87 | $23.08 | $22.61 | $22.66 | $22.25 | 19,130 |
| 2020-09-11 | $22.65 | $22.82 | $22.54 | $22.76 | $22.34 | 56,273 |
| 2020-09-10 | $23.06 | $23.06 | $22.40 | $22.42 | $22.01 | 322,945 |
| 2020-09-09 | $22.51 | $22.73 | $22.51 | $22.66 | $22.25 | 12,337 |
| 2020-09-08 | $21.98 | $22.46 | $21.98 | $22.24 | $21.84 | 48,214 |
| 2020-09-04 | $22.62 | $22.83 | $22.32 | $22.72 | $22.31 | 17,634 |
| 2020-09-03 | $22.87 | $22.93 | $22.49 | $22.60 | $22.19 | 13,809 |
| 2020-09-02 | $22.65 | $22.79 | $22.60 | $22.79 | $22.38 | 19,142 |
| 2020-09-01 | $22.40 | $22.45 | $22.24 | $22.37 | $21.96 | 83,458 |
| 2020-08-31 | $22.72 | $22.72 | $22.50 | $22.58 | $22.17 | 12,736 |
| 2020-08-28 | $22.78 | $22.78 | $22.61 | $22.77 | $22.36 | 16,898 |
| 2020-08-27 | $22.99 | $22.99 | $22.61 | $22.78 | $22.37 | 16,308 |
| 2020-08-26 | $22.82 | $23.07 | $22.81 | $23.03 | $22.61 | 17,294 |
| 2020-08-25 | $22.82 | $22.82 | $22.55 | $22.71 | $22.30 | 14,404 |
| 2020-08-24 | $22.50 | $22.50 | $22.28 | $22.42 | $22.01 | 38,351 |
| 2020-08-21 | $21.76 | $22.03 | $21.75 | $22.03 | $21.63 | 11,917 |
| 2020-08-20 | $22.35 | $22.35 | $22.18 | $22.34 | $21.93 | 12,881 |
| 2020-08-19 | $22.85 | $22.85 | $22.46 | $22.46 | $22.05 | 23,156 |
| 2020-08-18 | $22.90 | $22.92 | $22.76 | $22.76 | $22.35 | 16,887 |
| 2020-08-17 | $22.62 | $22.75 | $22.62 | $22.68 | $22.27 | 26,949 |
| 2020-08-14 | $22.61 | $22.89 | $22.61 | $22.68 | $22.27 | 11,449 |
| 2020-08-13 | $22.82 | $22.91 | $22.62 | $22.75 | $22.33 | 9,735 |
| 2020-08-12 | $22.85 | $23.02 | $22.83 | $22.86 | $22.44 | 16,046 |
| 2020-08-11 | $22.50 | $22.50 | $22.12 | $22.15 | $21.75 | 13,863 |
| 2020-08-10 | $21.42 | $21.71 | $21.42 | $21.65 | $21.26 | 11,807 |
| 2020-08-07 | $21.47 | $21.49 | $21.36 | $21.49 | $21.10 | 15,155 |
| 2020-08-06 | $21.82 | $21.99 | $21.56 | $21.81 | $21.41 | 47,434 |
| 2020-08-05 | $21.75 | $22.08 | $21.75 | $21.85 | $21.45 | 16,523 |
| 2020-08-04 | $21.41 | $21.59 | $21.38 | $21.59 | $21.20 | 13,862 |
| 2020-08-03 | $21.01 | $21.29 | $21.01 | $21.24 | $20.86 | 21,927 |
| 2020-07-31 | $20.95 | $20.95 | $20.65 | $20.73 | $20.35 | 15,038 |
| 2020-07-30 | $21.19 | $21.51 | $20.93 | $21.49 | $21.10 | 16,495 |
| 2020-07-29 | $21.39 | $21.47 | $21.21 | $21.47 | $21.08 | 9,991 |
| 2020-07-28 | $21.69 | $21.71 | $21.53 | $21.53 | $21.14 | 14,174 |
| 2020-07-27 | $21.43 | $22.08 | $21.40 | $21.71 | $21.32 | 21,297 |
| 2020-07-24 | $21.62 | $21.62 | $21.35 | $21.42 | $21.03 | 16,388 |
| 2020-07-23 | $21.80 | $22.08 | $21.80 | $21.82 | $21.42 | 12,596 |
| 2020-07-22 | $21.68 | $21.77 | $21.62 | $21.68 | $21.29 | 13,981 |
| 2020-07-21 | $22.07 | $22.27 | $21.95 | $22.12 | $21.72 | 89,871 |
| 2020-07-20 | $21.63 | $21.74 | $21.53 | $21.68 | $21.29 | 50,255 |
| 2020-07-17 | $21.35 | $21.51 | $21.29 | $21.46 | $21.07 | 37,464 |
| 2020-07-16 | $21.19 | $21.24 | $21.11 | $21.20 | $20.82 | 36,554 |
| 2020-07-15 | $21.29 | $21.41 | $21.14 | $21.32 | $20.93 | 18,135 |
| 2020-07-14 | $20.94 | $21.17 | $20.86 | $21.05 | $20.67 | 24,784 |
| 2020-07-13 | $21.14 | $21.18 | $20.68 | $20.68 | $20.30 | 27,556 |
| 2020-07-10 | $20.95 | $21.15 | $20.75 | $21.11 | $20.73 | 15,985 |
| 2020-07-09 | $20.99 | $21.00 | $20.47 | $20.63 | $20.26 | 18,703 |
| 2020-07-08 | $20.69 | $20.96 | $20.52 | $20.91 | $20.53 | 14,482 |
| 2020-07-07 | $21.10 | $21.10 | $20.86 | $20.86 | $20.48 | 25,112 |
| 2020-07-06 | $20.98 | $21.25 | $20.98 | $21.11 | $20.73 | 20,482 |
| 2020-07-02 | $20.62 | $21.30 | $20.62 | $20.89 | $20.51 | 32,509 |
| 2020-07-01 | $20.36 | $20.46 | $20.09 | $20.15 | $19.78 | 22,804 |
| 2020-06-30 | $20.26 | $20.60 | $19.99 | $20.30 | $19.93 | 18,663 |
| 2020-06-29 | $20.80 | $20.80 | $20.39 | $20.71 | $20.33 | 19,143 |
| 2020-06-26 | $20.95 | $20.95 | $20.50 | $20.78 | $19.97 | 15,177 |
| 2020-06-25 | $20.33 | $20.81 | $20.33 | $20.81 | $20.00 | 21,495 |
| 2020-06-24 | $20.29 | $20.33 | $20.10 | $20.15 | $19.36 | 21,165 |
| 2020-06-23 | $21.00 | $21.14 | $20.94 | $20.94 | $20.12 | 23,032 |
| 2020-06-22 | $20.20 | $20.46 | $20.20 | $20.46 | $19.66 | 25,463 |
| 2020-06-19 | $19.91 | $19.95 | $19.55 | $19.61 | $18.84 | 25,911 |
| 2020-06-18 | $19.88 | $19.96 | $19.71 | $19.72 | $18.95 | 33,989 |
| 2020-06-17 | $20.69 | $20.69 | $20.31 | $20.47 | $19.67 | 30,843 |
| 2020-06-16 | $20.77 | $20.80 | $20.42 | $20.53 | $19.73 | 65,084 |
| 2020-06-15 | $19.99 | $20.52 | $19.98 | $20.36 | $19.56 | 42,858 |
| 2020-06-12 | $20.40 | $20.52 | $19.92 | $20.27 | $19.48 | 70,096 |
| 2020-06-11 | $20.11 | $20.42 | $19.61 | $19.61 | $18.84 | 53,706 |
| 2020-06-10 | $21.33 | $21.49 | $21.12 | $21.35 | $20.52 | 31,288 |
| 2020-06-09 | $22.18 | $22.27 | $21.81 | $21.88 | $21.03 | 50,643 |
| 2020-06-08 | $22.58 | $22.66 | $22.14 | $22.32 | $21.45 | 162,630 |
| 2020-06-05 | $22.45 | $22.95 | $22.45 | $22.61 | $21.73 | 162,674 |
| 2020-06-04 | $22.05 | $22.05 | $21.72 | $21.83 | $20.98 | 20,797 |
| 2020-06-03 | $21.84 | $22.40 | $21.84 | $22.37 | $21.50 | 76,972 |
| 2020-06-02 | $20.98 | $21.17 | $20.88 | $21.00 | $20.18 | 38,779 |
| 2020-06-01 | $20.42 | $20.78 | $20.34 | $20.72 | $19.91 | 59,738 |
| 2020-05-29 | $20.23 | $20.32 | $19.85 | $20.00 | $19.22 | 257,577 |
| 2020-05-28 | $20.85 | $20.91 | $20.67 | $20.67 | $19.86 | 24,424 |
| 2020-05-27 | $20.54 | $20.70 | $20.31 | $20.70 | $19.89 | 99,595 |
| 2020-05-26 | $19.42 | $19.43 | $19.14 | $19.16 | $18.41 | 183,525 |
| 2020-05-22 | $18.82 | $18.91 | $18.78 | $18.86 | $18.12 | 94,925 |
| 2020-05-21 | $19.01 | $19.05 | $18.73 | $18.75 | $18.02 | 45,892 |
| 2020-05-20 | $19.06 | $19.06 | $18.85 | $18.89 | $18.15 | 53,125 |
| 2020-05-19 | $19.22 | $19.33 | $19.02 | $19.02 | $18.28 | 108,025 |
| 2020-05-18 | $18.68 | $19.43 | $18.66 | $19.37 | $18.61 | 148,883 |
| 2020-05-15 | $17.59 | $17.83 | $17.58 | $17.83 | $17.13 | 54,639 |
| 2020-05-14 | $17.60 | $17.69 | $17.10 | $17.64 | $16.95 | 312,174 |
| 2020-05-13 | $18.21 | $18.40 | $17.77 | $17.84 | $17.14 | 44,266 |
| 2020-05-12 | $18.89 | $18.89 | $18.56 | $18.56 | $17.84 | 73,496 |
| 2020-05-11 | $19.06 | $19.06 | $18.71 | $18.81 | $18.08 | 38,358 |
| 2020-05-08 | $19.40 | $19.46 | $19.00 | $19.27 | $18.52 | 96,120 |
| 2020-05-07 | $18.78 | $18.88 | $18.61 | $18.86 | $18.12 | 83,887 |
| 2020-05-06 | $18.78 | $18.82 | $18.52 | $18.54 | $17.82 | 35,898 |
| 2020-05-05 | $18.49 | $18.54 | $18.33 | $18.46 | $17.74 | 52,634 |
| 2020-05-04 | $18.46 | $18.51 | $18.21 | $18.37 | $17.65 | 93,666 |
| 2020-05-01 | $19.31 | $19.31 | $18.90 | $18.90 | $18.16 | 44,437 |
| 2020-04-30 | $19.28 | $19.51 | $19.09 | $19.38 | $18.62 | 135,364 |
| 2020-04-29 | $19.44 | $20.08 | $19.40 | $19.61 | $18.84 | 114,773 |
| 2020-04-28 | $19.25 | $19.25 | $18.73 | $18.82 | $18.08 | 68,807 |
| 2020-04-27 | $18.91 | $19.11 | $18.86 | $18.93 | $18.19 | 304,498 |
| 2020-04-24 | $17.78 | $17.95 | $17.52 | $17.89 | $17.19 | 135,999 |
| 2020-04-23 | $17.72 | $17.90 | $17.47 | $17.48 | $16.80 | 76,633 |
| 2020-04-22 | $18.30 | $18.38 | $18.00 | $18.10 | $17.39 | 75,167 |
| 2020-04-21 | $18.36 | $18.62 | $18.16 | $18.36 | $17.64 | 164,658 |
| 2020-04-20 | $18.83 | $18.93 | $18.57 | $18.57 | $17.84 | 208,422 |
| 2020-04-17 | $19.34 | $19.39 | $18.91 | $19.26 | $18.51 | 216,202 |
| 2020-04-16 | $17.95 | $18.32 | $17.80 | $18.23 | $17.52 | 102,716 |
| 2020-04-15 | $18.28 | $18.28 | $17.82 | $17.89 | $17.19 | 87,397 |
| 2020-04-14 | $18.70 | $19.00 | $18.40 | $18.59 | $17.86 | 135,542 |
| 2020-04-13 | $18.24 | $19.50 | $18.24 | $18.80 | $18.07 | 79,736 |
| 2020-04-09 | $18.76 | $19.14 | $18.76 | $19.06 | $18.32 | 90,503 |
| 2020-04-08 | $18.97 | $19.31 | $18.76 | $19.19 | $18.44 | 116,765 |
| 2020-04-07 | $18.69 | $18.77 | $18.31 | $18.49 | $17.77 | 169,496 |
| 2020-04-06 | $17.34 | $18.13 | $17.34 | $18.13 | $17.42 | 162,182 |
| 2020-04-03 | $16.87 | $16.93 | $16.40 | $16.69 | $16.04 | 227,257 |
| 2020-04-02 | $17.10 | $17.45 | $16.68 | $17.19 | $16.52 | 122,035 |
| 2020-04-01 | $17.45 | $17.70 | $16.39 | $16.39 | $15.75 | 67,176 |
| 2020-03-31 | $17.49 | $17.82 | $17.33 | $17.70 | $17.01 | 302,293 |
| 2020-03-30 | $16.68 | $17.18 | $16.62 | $17.04 | $16.37 | 300,505 |
| 2020-03-27 | $16.75 | $17.09 | $16.43 | $16.84 | $16.18 | 135,902 |
| 2020-03-26 | $17.38 | $17.68 | $16.70 | $17.50 | $16.82 | 201,093 |
| 2020-03-25 | $16.60 | $17.52 | $16.40 | $17.17 | $16.50 | 101,525 |
| 2020-03-24 | $15.68 | $16.42 | $15.57 | $16.26 | $15.62 | 421,458 |
| 2020-03-23 | $15.40 | $15.64 | $14.85 | $15.14 | $14.55 | 199,984 |
| 2020-03-20 | $15.50 | $16.06 | $15.43 | $15.49 | $14.88 | 197,019 |
| 2020-03-19 | $15.07 | $16.10 | $15.07 | $15.48 | $14.88 | 190,995 |
| 2020-03-18 | $15.74 | $15.90 | $14.91 | $15.45 | $14.85 | 133,531 |
| 2020-03-17 | $15.71 | $16.22 | $15.56 | $16.07 | $15.44 | 230,733 |
| 2020-03-16 | $15.63 | $16.31 | $15.25 | $15.25 | $14.65 | 237,289 |
| 2020-03-13 | $17.69 | $17.69 | $16.37 | $17.26 | $16.59 | 314,034 |
| 2020-03-12 | $17.48 | $17.48 | $16.16 | $16.32 | $15.68 | 256,708 |
| 2020-03-11 | $19.65 | $19.74 | $18.95 | $19.09 | $18.34 | 89,917 |
| 2020-03-10 | $20.14 | $20.14 | $19.34 | $19.97 | $19.19 | 113,321 |
| 2020-03-09 | $20.00 | $20.40 | $19.48 | $19.54 | $18.78 | 104,058 |
| 2020-03-06 | $20.57 | $21.10 | $20.50 | $21.05 | $20.23 | 92,176 |
| 2020-03-05 | $21.00 | $21.09 | $20.52 | $20.66 | $19.85 | 108,618 |
| 2020-03-04 | $21.37 | $21.91 | $21.29 | $21.89 | $21.04 | 66,850 |
| 2020-03-03 | $21.71 | $21.90 | $21.05 | $21.13 | $20.30 | 335,774 |
| 2020-03-02 | $21.34 | $21.61 | $20.98 | $21.60 | $20.76 | 69,723 |
| 2020-02-28 | $20.95 | $21.40 | $20.85 | $21.16 | $20.33 | 95,170 |
| 2020-02-27 | $21.58 | $22.18 | $21.56 | $21.56 | $20.72 | 53,911 |
| 2020-02-26 | $22.11 | $22.13 | $21.73 | $21.84 | $20.99 | 45,029 |
| 2020-02-25 | $22.15 | $22.15 | $21.65 | $21.76 | $20.91 | 85,506 |
| 2020-02-24 | $22.61 | $22.83 | $22.50 | $22.65 | $21.77 | 244,761 |
| 2020-02-21 | $23.75 | $23.78 | $23.59 | $23.67 | $22.75 | 42,092 |
| 2020-02-20 | $23.86 | $23.91 | $23.70 | $23.87 | $22.94 | 33,563 |
| 2020-02-19 | $23.86 | $23.86 | $23.63 | $23.70 | $22.77 | 30,457 |
| 2020-02-18 | $24.05 | $24.11 | $23.90 | $23.94 | $23.00 | 34,655 |
| 2020-02-14 | $23.70 | $23.70 | $23.48 | $23.49 | $22.57 | 18,689 |
| 2020-02-13 | $23.57 | $23.60 | $23.42 | $23.49 | $22.57 | 27,178 |
| 2020-02-12 | $23.59 | $23.84 | $23.59 | $23.84 | $22.91 | 29,660 |
| 2020-02-11 | $22.62 | $22.76 | $22.52 | $22.60 | $21.72 | 223,794 |
| 2020-02-10 | $23.31 | $23.32 | $22.82 | $23.00 | $22.10 | 37,898 |
| 2020-02-07 | $23.28 | $23.35 | $23.17 | $23.22 | $22.31 | 64,770 |
| 2020-02-06 | $23.63 | $23.63 | $23.31 | $23.31 | $22.40 | 437,451 |
| 2020-02-05 | $23.71 | $23.71 | $23.57 | $23.64 | $22.71 | 60,735 |
| 2020-02-04 | $23.55 | $23.55 | $23.39 | $23.42 | $22.51 | 21,042 |
| 2020-02-03 | $23.19 | $23.26 | $23.15 | $23.17 | $22.27 | 21,307 |
| 2020-01-31 | $23.47 | $23.47 | $23.09 | $23.11 | $22.21 | 46,694 |
| 2020-01-30 | $23.46 | $23.63 | $23.43 | $23.63 | $22.71 | 21,729 |
| 2020-01-29 | $23.78 | $23.80 | $23.64 | $23.67 | $22.75 | 30,841 |
| 2020-01-28 | $23.36 | $23.41 | $23.27 | $23.37 | $22.46 | 48,439 |
| 2020-01-27 | $22.90 | $22.98 | $22.83 | $22.90 | $22.01 | 49,398 |
| 2020-01-24 | $23.66 | $23.67 | $23.33 | $23.37 | $22.46 | 30,972 |
| 2020-01-23 | $23.93 | $23.93 | $23.62 | $23.75 | $22.82 | 34,196 |
| 2020-01-22 | $24.29 | $24.32 | $24.16 | $24.16 | $23.22 | 20,308 |
| 2020-01-21 | $24.78 | $24.79 | $24.57 | $24.59 | $23.63 | 20,405 |
| 2020-01-17 | $24.26 | $24.35 | $24.25 | $24.33 | $23.38 | 18,633 |
| 2020-01-16 | $23.78 | $24.04 | $23.78 | $24.04 | $23.10 | 28,089 |
| 2020-01-15 | $24.12 | $24.23 | $24.06 | $24.08 | $23.14 | 61,927 |
| 2020-01-14 | $24.58 | $24.74 | $24.53 | $24.69 | $23.73 | 49,133 |
| 2020-01-13 | $24.55 | $24.69 | $24.48 | $24.66 | $23.70 | 29,619 |
| 2020-01-10 | $24.63 | $24.66 | $24.53 | $24.58 | $23.62 | 27,511 |
| 2020-01-09 | $24.65 | $24.65 | $24.54 | $24.59 | $23.63 | 51,165 |
| 2020-01-08 | $24.49 | $24.69 | $24.41 | $24.60 | $23.64 | 56,233 |
| 2020-01-07 | $23.99 | $24.06 | $23.91 | $24.02 | $23.08 | 40,569 |
| 2020-01-06 | $23.88 | $24.15 | $23.88 | $24.13 | $23.19 | 60,953 |
| 2020-01-03 | $23.93 | $24.05 | $23.93 | $23.97 | $23.03 | 19,226 |
| 2020-01-02 | $24.36 | $24.36 | $24.16 | $24.31 | $23.36 | 38,502 |
| 2019-12-31 | $24.40 | $24.55 | $24.25 | $24.45 | $23.50 | 13,422 |
| 2019-12-30 | $24.30 | $24.31 | $24.14 | $24.15 | $23.21 | 14,459 |
| 2019-12-27 | $24.46 | $24.54 | $24.40 | $24.41 | $23.46 | 20,974 |
| 2019-12-26 | $24.06 | $24.33 | $24.05 | $24.20 | $23.25 | 14,218 |
| 2019-12-24 | $24.29 | $24.29 | $24.05 | $24.15 | $23.21 | 14,408 |
| 2019-12-23 | $24.34 | $24.45 | $24.32 | $24.34 | $23.39 | 28,939 |
| 2019-12-20 | $24.33 | $24.46 | $24.25 | $24.37 | $23.42 | 113,814 |
| 2019-12-19 | $24.40 | $24.68 | $24.40 | $24.66 | $23.70 | 12,935 |
| 2019-12-18 | $24.53 | $24.62 | $24.51 | $24.55 | $23.59 | 25,113 |
| 2019-12-17 | $25.06 | $25.13 | $25.05 | $25.06 | $24.08 | 18,706 |
| 2019-12-16 | $25.08 | $25.15 | $25.06 | $25.11 | $24.13 | 20,421 |
| 2019-12-13 | $25.03 | $25.03 | $24.65 | $24.74 | $23.77 | 15,699 |
| 2019-12-12 | $24.49 | $24.65 | $24.43 | $24.63 | $23.67 | 27,236 |
| 2019-12-11 | $24.28 | $24.47 | $24.23 | $24.43 | $23.48 | 25,825 |
| 2019-12-10 | $23.75 | $24.05 | $23.72 | $23.98 | $23.04 | 26,922 |
| 2019-12-09 | $23.88 | $24.03 | $23.77 | $23.79 | $22.86 | 32,739 |
| 2019-12-06 | $23.99 | $24.07 | $23.96 | $24.00 | $23.06 | 27,520 |
| 2019-12-05 | $23.71 | $23.72 | $23.53 | $23.63 | $22.71 | 36,592 |
| 2019-12-04 | $23.30 | $23.46 | $23.29 | $23.35 | $22.44 | 29,716 |
| 2019-12-03 | $23.40 | $23.50 | $23.23 | $23.46 | $22.54 | 56,089 |
| 2019-12-02 | $23.91 | $23.92 | $23.69 | $23.78 | $22.85 | 45,438 |
| 2019-11-29 | $24.03 | $24.05 | $23.91 | $23.94 | $23.00 | 8,118 |
| 2019-11-27 | $24.56 | $24.56 | $24.31 | $24.31 | $23.36 | 20,952 |
| 2019-11-26 | $24.50 | $24.57 | $24.45 | $24.52 | $23.56 | 25,859 |
| 2019-11-25 | $24.69 | $24.80 | $24.69 | $24.77 | $23.80 | 16,826 |
| 2019-11-22 | $24.69 | $24.69 | $24.60 | $24.64 | $23.68 | 15,972 |
| 2019-11-21 | $24.64 | $24.67 | $24.53 | $24.53 | $23.57 | 23,141 |
| 2019-11-20 | $24.68 | $24.77 | $24.53 | $24.61 | $23.65 | 26,060 |
| 2019-11-19 | $25.07 | $25.07 | $24.78 | $24.82 | $23.85 | 19,595 |
| 2019-11-18 | $24.68 | $24.79 | $24.60 | $24.78 | $23.81 | 27,095 |
| 2019-11-15 | $25.02 | $25.04 | $24.95 | $25.00 | $24.02 | 22,365 |
| 2019-11-14 | $24.53 | $24.68 | $24.53 | $24.67 | $23.71 | 25,540 |
| 2019-11-13 | $24.89 | $24.99 | $24.87 | $24.91 | $23.94 | 19,721 |
| 2019-11-12 | $25.50 | $25.50 | $25.29 | $25.32 | $24.33 | 31,951 |
| 2019-11-11 | $25.45 | $25.56 | $25.44 | $25.51 | $24.51 | 29,340 |
| 2019-11-08 | $25.47 | $25.56 | $25.40 | $25.55 | $24.55 | 23,883 |
| 2019-11-07 | $25.86 | $25.92 | $25.73 | $25.76 | $24.75 | 20,630 |
| 2019-11-06 | $25.57 | $25.68 | $25.50 | $25.55 | $24.55 | 18,666 |
| 2019-11-05 | $25.54 | $25.79 | $25.54 | $25.68 | $24.68 | 34,815 |
| 2019-11-04 | $25.33 | $25.47 | $25.31 | $25.37 | $24.38 | 43,543 |
| 2019-11-01 | $24.63 | $24.82 | $24.63 | $24.80 | $23.83 | 18,786 |
| 2019-10-31 | $24.46 | $24.46 | $24.21 | $24.36 | $23.41 | 36,108 |
| 2019-10-30 | $23.99 | $24.19 | $23.90 | $24.19 | $23.25 | 26,876 |
| 2019-10-29 | $24.72 | $24.92 | $24.67 | $24.86 | $23.89 | 18,536 |
| 2019-10-28 | $24.69 | $24.97 | $24.66 | $24.92 | $23.95 | 45,911 |
| 2019-10-25 | $23.71 | $23.79 | $23.62 | $23.74 | $22.81 | 67,111 |
| 2019-10-24 | $22.81 | $22.81 | $21.45 | $22.06 | $21.20 | 36,847 |
| 2019-10-23 | $23.10 | $23.10 | $22.87 | $22.97 | $22.07 | 18,690 |
| 2019-10-22 | $23.20 | $23.46 | $23.14 | $23.25 | $22.34 | 50,067 |
| 2019-10-21 | $23.21 | $23.21 | $23.00 | $23.05 | $22.15 | 28,209 |
| 2019-10-18 | $22.88 | $22.91 | $22.75 | $22.91 | $22.02 | 24,773 |
| 2019-10-17 | $23.34 | $23.34 | $23.10 | $23.21 | $22.30 | 23,209 |
| 2019-10-16 | $23.13 | $23.34 | $23.08 | $23.27 | $22.36 | 20,826 |
| 2019-10-15 | $22.74 | $23.13 | $22.71 | $23.04 | $22.14 | 27,616 |
| 2019-10-14 | $22.51 | $22.66 | $22.51 | $22.60 | $21.72 | 32,569 |
| 2019-10-11 | $22.23 | $22.24 | $22.19 | $22.19 | $21.32 | 28,053 |
| 2019-10-10 | $21.50 | $21.73 | $21.49 | $21.64 | $20.79 | 38,555 |
| 2019-10-09 | $21.36 | $21.36 | $21.21 | $21.27 | $20.44 | 46,287 |
| 2019-10-08 | $21.07 | $21.19 | $20.93 | $21.03 | $20.21 | 53,009 |
| 2019-10-07 | $21.45 | $21.54 | $21.33 | $21.49 | $20.65 | 52,288 |
| 2019-10-04 | $21.29 | $21.49 | $21.23 | $21.49 | $20.65 | 46,490 |
| 2019-10-03 | $21.36 | $21.64 | $21.23 | $21.46 | $20.62 | 119,400 |
| 2019-10-02 | $21.62 | $21.68 | $21.54 | $21.63 | $20.79 | 117,164 |
| 2019-10-01 | $22.48 | $22.53 | $22.20 | $22.25 | $21.38 | 34,109 |
| 2019-09-30 | $22.19 | $22.37 | $22.19 | $22.25 | $21.38 | 34,815 |
| 2019-09-27 | $22.10 | $22.16 | $21.98 | $22.05 | $21.19 | 19,718 |
| 2019-09-26 | $22.04 | $22.04 | $21.86 | $21.94 | $21.08 | 35,536 |
| 2019-09-25 | $21.68 | $21.89 | $21.58 | $21.84 | $20.99 | 36,832 |
| 2019-09-24 | $22.20 | $22.20 | $21.86 | $21.87 | $21.02 | 43,700 |
| 2019-09-23 | $22.09 | $22.26 | $22.02 | $22.24 | $21.37 | 31,020 |
| 2019-09-20 | $22.62 | $22.62 | $22.35 | $22.43 | $21.55 | 17,910 |
| 2019-09-19 | $22.85 | $22.85 | $22.71 | $22.72 | $21.83 | 42,583 |
| 2019-09-18 | $22.56 | $22.75 | $22.52 | $22.61 | $21.73 | 32,542 |
| 2019-09-17 | $22.50 | $22.53 | $22.46 | $22.52 | $21.64 | 23,025 |
| 2019-09-16 | $22.79 | $22.80 | $22.59 | $22.68 | $21.79 | 30,008 |
| 2019-09-13 | $23.10 | $23.13 | $22.90 | $23.00 | $22.10 | 71,163 |
| 2019-09-12 | $22.63 | $22.85 | $22.61 | $22.75 | $21.86 | 39,630 |
| 2019-09-11 | $22.81 | $22.81 | $22.47 | $22.65 | $21.77 | 22,484 |
| 2019-09-10 | $22.82 | $22.82 | $22.59 | $22.60 | $21.72 | 39,596 |
| 2019-09-09 | $22.41 | $22.67 | $22.36 | $22.62 | $21.74 | 62,006 |
| 2019-09-06 | $22.07 | $22.12 | $21.97 | $21.97 | $21.11 | 90,423 |
| 2019-09-05 | $22.13 | $22.29 | $21.92 | $21.94 | $21.08 | 57,981 |
| 2019-09-04 | $21.25 | $21.37 | $21.22 | $21.36 | $20.53 | 74,841 |
| 2019-09-03 | $20.74 | $20.87 | $20.73 | $20.86 | $20.05 | 44,872 |
| 2019-08-30 | $21.24 | $21.29 | $20.92 | $21.06 | $20.24 | 36,157 |
| 2019-08-29 | $20.63 | $20.78 | $20.59 | $20.77 | $19.96 | 171,127 |
| 2019-08-28 | $20.18 | $20.32 | $20.07 | $20.08 | $19.30 | 1,493,192 |
| 2019-08-27 | $20.51 | $20.54 | $20.08 | $20.23 | $19.44 | 524,138 |
| 2019-08-26 | $20.33 | $20.47 | $20.29 | $20.38 | $19.58 | 147,011 |
| 2019-08-23 | $20.43 | $20.56 | $20.14 | $20.18 | $19.39 | 311,731 |
| 2019-08-22 | $20.75 | $20.75 | $20.60 | $20.66 | $19.85 | 51,450 |
| 2019-08-21 | $20.68 | $20.68 | $20.44 | $20.47 | $19.67 | 60,262 |
| 2019-08-20 | $20.41 | $20.46 | $20.31 | $20.34 | $19.55 | 76,282 |
| 2019-08-19 | $20.72 | $20.82 | $20.65 | $20.65 | $19.84 | 54,242 |
| 2019-08-16 | $20.36 | $20.65 | $20.35 | $20.65 | $19.84 | 977,637 |
| 2019-08-15 | $20.51 | $20.54 | $20.32 | $20.43 | $19.63 | 97,793 |
| 2019-08-14 | $20.72 | $20.79 | $20.60 | $20.60 | $19.80 | 73,474 |
| 2019-08-13 | $21.45 | $21.60 | $21.27 | $21.30 | $20.47 | 88,059 |
| 2019-08-12 | $21.20 | $21.32 | $21.15 | $21.18 | $20.35 | 43,290 |
| 2019-08-09 | $21.30 | $21.35 | $21.14 | $21.32 | $20.49 | 70,558 |
| 2019-08-08 | $21.48 | $21.73 | $21.47 | $21.55 | $20.71 | 53,404 |
| 2019-08-07 | $21.30 | $21.62 | $21.26 | $21.58 | $20.74 | 31,345 |
| 2019-08-06 | $21.53 | $21.53 | $21.27 | $21.49 | $20.65 | 77,872 |
| 2019-08-05 | $21.27 | $21.34 | $21.00 | $21.15 | $20.32 | 72,173 |
| 2019-08-02 | $21.65 | $21.69 | $21.50 | $21.63 | $20.79 | 50,401 |
| 2019-08-01 | $21.93 | $22.06 | $21.54 | $21.62 | $20.78 | 68,625 |
| 2019-07-31 | $22.23 | $22.37 | $21.84 | $22.04 | $21.18 | 65,455 |
| 2019-07-30 | $22.27 | $22.31 | $22.13 | $22.21 | $21.34 | 103,990 |
| 2019-07-29 | $22.93 | $22.93 | $22.72 | $22.75 | $21.86 | 222,644 |
| 2019-07-26 | $23.22 | $23.37 | $22.91 | $23.02 | $22.12 | 1,258,442 |
| 2019-07-25 | $24.24 | $24.27 | $23.15 | $23.45 | $22.53 | 90,525 |
| 2019-07-24 | $24.47 | $24.57 | $24.44 | $24.53 | $23.57 | 28,953 |
| 2019-07-23 | $24.40 | $24.43 | $24.12 | $24.23 | $23.28 | 45,821 |
| 2019-07-22 | $23.74 | $23.91 | $23.32 | $23.35 | $22.44 | 43,720 |
| 2019-07-19 | $23.82 | $23.82 | $23.56 | $23.60 | $22.68 | 27,404 |
| 2019-07-18 | $23.79 | $23.91 | $23.62 | $23.83 | $22.90 | 27,201 |
| 2019-07-17 | $23.83 | $23.88 | $23.66 | $23.66 | $22.74 | 81,128 |
| 2019-07-16 | $24.47 | $24.71 | $24.47 | $24.64 | $23.68 | 50,771 |
| 2019-07-15 | $25.11 | $25.11 | $25.01 | $25.04 | $24.06 | 29,879 |
| 2019-07-12 | $24.94 | $24.98 | $24.71 | $24.76 | $23.79 | 48,259 |
| 2019-07-11 | $24.35 | $24.44 | $24.26 | $24.33 | $23.38 | 24,747 |
| 2019-07-10 | $24.60 | $24.60 | $24.30 | $24.37 | $23.42 | 33,276 |
| 2019-07-09 | $24.33 | $24.34 | $24.28 | $24.29 | $23.34 | 46,260 |
| 2019-07-08 | $24.76 | $24.89 | $24.76 | $24.84 | $23.87 | 29,088 |
| 2019-07-05 | $24.50 | $24.79 | $24.49 | $24.77 | $23.80 | 27,354 |
| 2019-07-03 | $25.21 | $25.24 | $25.03 | $25.07 | $24.09 | 25,346 |
| 2019-07-02 | $24.79 | $24.86 | $24.72 | $24.79 | $23.82 | 43,736 |
| 2019-07-01 | $25.50 | $25.55 | $25.20 | $25.25 | $24.26 | 31,602 |
| 2019-06-28 | $25.30 | $25.35 | $25.24 | $25.29 | $24.30 | 32,612 |
| 2019-06-27 | $25.29 | $25.31 | $25.10 | $25.17 | $24.19 | 30,853 |
| 2019-06-26 | $25.27 | $25.30 | $25.09 | $25.09 | $24.11 | 59,232 |
| 2019-06-25 | $25.19 | $25.21 | $24.89 | $24.89 | $23.92 | 32,827 |
| 2019-06-24 | $25.66 | $25.78 | $25.66 | $25.72 | $24.72 | 39,503 |
| 2019-06-21 | $25.66 | $25.74 | $25.53 | $25.58 | $24.58 | 39,702 |
| 2019-06-20 | $25.80 | $25.85 | $25.60 | $25.69 | $24.69 | 76,237 |
| 2019-06-19 | $25.48 | $25.72 | $25.41 | $25.67 | $24.67 | 41,925 |
| 2019-06-18 | $25.01 | $25.34 | $25.01 | $25.07 | $24.09 | 45,392 |
| 2019-06-17 | $24.89 | $25.07 | $24.89 | $25.01 | $24.03 | 27,837 |
| 2019-06-14 | $24.72 | $24.72 | $24.54 | $24.64 | $23.68 | 49,511 |
| 2019-06-13 | $24.71 | $24.84 | $24.63 | $24.78 | $23.81 | 35,014 |
| 2019-06-12 | $24.34 | $24.35 | $24.21 | $24.26 | $23.31 | 313,713 |
| 2019-06-11 | $24.43 | $24.48 | $24.16 | $24.27 | $23.32 | 117,966 |
| 2019-06-10 | $23.67 | $23.72 | $23.58 | $23.63 | $22.70 | 61,145 |
| 2019-06-07 | $23.56 | $23.74 | $23.45 | $23.55 | $22.63 | 115,292 |
| 2019-06-06 | $23.57 | $23.57 | $23.31 | $23.47 | $22.55 | 101,778 |
| 2019-06-05 | $23.59 | $23.59 | $23.39 | $23.49 | $22.57 | 33,765 |
| 2019-06-04 | $23.23 | $23.45 | $23.22 | $23.40 | $22.49 | 44,404 |
| 2019-06-03 | $22.68 | $22.80 | $22.62 | $22.65 | $21.77 | 36,085 |
| 2019-05-31 | $22.60 | $22.95 | $22.60 | $22.90 | $22.01 | 34,707 |
| 2019-05-30 | $22.90 | $23.05 | $22.90 | $23.05 | $22.15 | 43,590 |
| 2019-05-29 | $23.02 | $23.02 | $22.82 | $22.94 | $22.04 | 38,971 |
| 2019-05-28 | $23.97 | $24.03 | $23.63 | $23.66 | $22.74 | 30,762 |
| 2019-05-24 | $23.53 | $23.67 | $23.50 | $23.60 | $22.68 | 25,877 |
| 2019-05-23 | $22.93 | $23.15 | $22.85 | $23.09 | $22.19 | 59,370 |
| 2019-05-22 | $23.53 | $23.60 | $23.42 | $23.59 | $22.67 | 212,240 |
| 2019-05-21 | $23.46 | $23.63 | $23.38 | $23.58 | $22.66 | 46,458 |
| 2019-05-20 | $23.35 | $23.40 | $23.22 | $23.35 | $22.44 | 62,810 |
| 2019-05-17 | $23.77 | $23.86 | $23.55 | $23.72 | $22.79 | 91,035 |
| 2019-05-16 | $24.37 | $24.96 | $24.37 | $24.44 | $22.69 | 69,518 |
| 2019-05-15 | $24.24 | $25.31 | $24.15 | $25.09 | $23.30 | 122,163 |
| 2019-05-14 | $24.42 | $24.48 | $24.26 | $24.38 | $22.64 | 44,464 |
| 2019-05-13 | $23.92 | $24.18 | $23.78 | $23.82 | $22.12 | 42,813 |
| 2019-05-10 | $24.61 | $25.02 | $24.48 | $24.95 | $23.17 | 34,874 |
| 2019-05-09 | $23.94 | $24.36 | $23.93 | $24.31 | $22.57 | 316,111 |
| 2019-05-08 | $24.62 | $24.87 | $24.58 | $24.76 | $22.99 | 142,132 |
| 2019-05-07 | $24.86 | $24.86 | $24.50 | $24.52 | $22.77 | 28,341 |
| 2019-05-06 | $24.72 | $25.19 | $24.72 | $25.13 | $23.33 | 66,255 |
| 2019-05-03 | $25.28 | $25.51 | $25.28 | $25.49 | $23.67 | 29,219 |
| 2019-05-02 | $25.54 | $25.57 | $25.43 | $25.47 | $23.65 | 39,583 |
| 2019-05-01 | $25.81 | $25.96 | $25.60 | $25.69 | $23.85 | 25,823 |
| 2019-04-30 | $25.86 | $25.90 | $25.66 | $25.88 | $24.03 | 32,365 |
| 2019-04-29 | $25.94 | $25.96 | $25.82 | $25.82 | $23.98 | 320,465 |
| 2019-04-26 | $25.70 | $25.97 | $25.65 | $25.88 | $24.03 | 25,415 |
| 2019-04-25 | $26.02 | $26.02 | $25.67 | $25.69 | $23.85 | 40,446 |
| 2019-04-24 | $25.64 | $25.67 | $25.26 | $25.66 | $23.83 | 39,584 |
| 2019-04-23 | $25.92 | $25.98 | $25.85 | $25.94 | $24.09 | 28,169 |
| 2019-04-22 | $26.23 | $26.55 | $26.16 | $26.40 | $24.51 | 15,802 |
| 2019-04-18 | $26.34 | $26.47 | $26.31 | $26.36 | $24.48 | 32,348 |
| 2019-04-17 | $26.71 | $26.71 | $26.55 | $26.66 | $24.76 | 42,328 |
| 2019-04-16 | $26.38 | $26.48 | $26.36 | $26.40 | $24.51 | 33,080 |
| 2019-04-15 | $26.14 | $26.18 | $26.02 | $26.12 | $24.25 | 33,810 |
| 2019-04-12 | $26.19 | $26.25 | $26.12 | $26.23 | $24.36 | 58,685 |
| 2019-04-11 | $25.45 | $25.68 | $25.45 | $25.57 | $23.74 | 57,922 |
| 2019-04-10 | $25.01 | $25.25 | $25.01 | $25.23 | $23.43 | 25,084 |
| 2019-04-09 | $24.83 | $24.99 | $24.78 | $24.80 | $23.03 | 26,352 |
| 2019-04-08 | $25.15 | $25.17 | $24.98 | $25.04 | $23.25 | 32,262 |
| 2019-04-05 | $25.09 | $25.10 | $24.86 | $24.97 | $23.19 | 23,860 |
| 2019-04-04 | $24.80 | $25.34 | $24.80 | $25.10 | $23.31 | 61,283 |
| 2019-04-03 | $24.91 | $25.01 | $24.87 | $24.95 | $23.17 | 45,262 |
| 2019-04-02 | $24.51 | $24.78 | $24.42 | $24.71 | $22.94 | 39,730 |
| 2019-04-01 | $24.24 | $24.56 | $24.24 | $24.53 | $22.78 | 32,326 |
| 2019-03-29 | $23.55 | $23.66 | $23.49 | $23.62 | $21.93 | 25,064 |
| 2019-03-28 | $23.45 | $23.53 | $23.22 | $23.37 | $21.70 | 32,924 |
| 2019-03-27 | $23.83 | $23.85 | $23.41 | $23.61 | $21.92 | 37,890 |
| 2019-03-26 | $23.37 | $23.48 | $23.25 | $23.31 | $21.64 | 33,733 |
| 2019-03-25 | $23.29 | $23.40 | $23.17 | $23.30 | $21.64 | 22,040 |
| 2019-03-22 | $23.41 | $23.50 | $23.14 | $23.17 | $21.51 | 27,270 |
| 2019-03-21 | $23.54 | $23.79 | $23.54 | $23.76 | $22.06 | 19,898 |
| 2019-03-20 | $23.68 | $23.96 | $23.48 | $23.83 | $22.13 | 26,748 |
| 2019-03-19 | $24.07 | $24.10 | $23.87 | $23.93 | $22.22 | 94,139 |
| 2019-03-18 | $23.76 | $23.88 | $23.68 | $23.73 | $22.03 | 24,182 |
| 2019-03-15 | $23.79 | $23.92 | $23.75 | $23.85 | $22.14 | 28,236 |
| 2019-03-14 | $23.69 | $23.72 | $23.38 | $23.42 | $21.75 | 36,438 |
| 2019-03-13 | $23.07 | $23.33 | $23.06 | $23.29 | $21.63 | 47,729 |
| 2019-03-12 | $22.83 | $22.89 | $22.60 | $22.65 | $21.03 | 35,295 |
| 2019-03-11 | $22.62 | $22.91 | $22.59 | $22.90 | $21.26 | 59,334 |
| 2019-03-08 | $22.61 | $22.66 | $22.50 | $22.66 | $21.04 | 52,333 |
| 2019-03-07 | $23.03 | $23.03 | $22.74 | $22.75 | $21.12 | 39,656 |
| 2019-03-06 | $23.42 | $23.44 | $23.20 | $23.26 | $21.60 | 50,646 |
| 2019-03-05 | $23.50 | $23.54 | $23.37 | $23.42 | $21.75 | 72,310 |
| 2019-03-04 | $23.98 | $24.00 | $23.69 | $23.81 | $22.11 | 35,477 |
| 2019-03-01 | $24.21 | $24.23 | $23.88 | $23.94 | $22.23 | 27,713 |
| 2019-02-28 | $23.90 | $24.04 | $23.84 | $23.93 | $22.22 | 42,190 |
| 2019-02-27 | $23.88 | $23.99 | $23.78 | $23.84 | $22.14 | 336,501 |
| 2019-02-26 | $23.89 | $24.10 | $23.89 | $24.06 | $22.34 | 92,806 |
| 2019-02-25 | $23.98 | $24.01 | $23.91 | $23.98 | $22.27 | 39,877 |
| 2019-02-22 | $23.34 | $23.45 | $23.29 | $23.36 | $21.69 | 86,690 |
| 2019-02-21 | $23.34 | $23.44 | $23.29 | $23.38 | $21.71 | 33,703 |
| 2019-02-20 | $23.25 | $23.43 | $23.25 | $23.27 | $21.61 | 52,023 |
| 2019-02-19 | $22.87 | $23.03 | $22.76 | $22.98 | $21.34 | 64,663 |
| 2019-02-15 | $23.10 | $23.10 | $22.73 | $22.89 | $21.25 | 48,988 |
| 2019-02-14 | $22.58 | $22.92 | $22.55 | $22.84 | $21.21 | 186,160 |
| 2019-02-13 | $23.30 | $23.32 | $23.11 | $23.12 | $21.47 | 32,652 |
| 2019-02-12 | $23.02 | $23.25 | $22.97 | $23.17 | $21.51 | 70,471 |
| 2019-02-11 | $20.37 | $21.55 | $20.23 | $21.45 | $19.92 | 128,094 |
| 2019-02-08 | $20.50 | $20.50 | $20.19 | $20.34 | $18.89 | 61,977 |
| 2019-02-07 | $21.08 | $21.09 | $20.80 | $20.90 | $19.41 | 40,237 |
| 2019-02-06 | $21.74 | $21.79 | $21.65 | $21.73 | $20.18 | 86,751 |
| 2019-02-05 | $21.64 | $21.70 | $21.52 | $21.68 | $20.13 | 57,335 |
| 2019-02-04 | $21.46 | $21.53 | $21.39 | $21.53 | $19.99 | 89,486 |
| 2019-02-01 | $21.86 | $21.86 | $21.61 | $21.65 | $20.10 | 41,359 |
| 2019-01-31 | $21.64 | $21.77 | $21.60 | $21.72 | $20.17 | 101,107 |
| 2019-01-30 | $21.64 | $22.11 | $21.63 | $22.05 | $20.47 | 94,217 |
| 2019-01-29 | $21.72 | $21.72 | $21.43 | $21.43 | $19.90 | 84,184 |
| 2019-01-28 | $21.50 | $21.59 | $21.46 | $21.57 | $20.03 | 180,004 |
| 2019-01-25 | $21.47 | $21.78 | $21.47 | $21.69 | $20.14 | 93,523 |
| 2019-01-24 | $21.23 | $21.45 | $21.19 | $21.38 | $19.85 | 99,215 |
| 2019-01-23 | $21.10 | $21.20 | $21.08 | $21.16 | $19.65 | 39,594 |
| 2019-01-22 | $20.95 | $21.08 | $20.90 | $21.00 | $19.50 | 198,474 |
| 2019-01-18 | $20.93 | $21.17 | $20.90 | $21.12 | $19.61 | 121,684 |
| 2019-01-17 | $20.19 | $20.51 | $20.19 | $20.45 | $18.99 | 182,720 |
| 2019-01-16 | $20.12 | $20.28 | $20.07 | $20.17 | $18.73 | 91,037 |
| 2019-01-15 | $20.29 | $20.35 | $19.72 | $19.83 | $18.41 | 159,125 |
| 2019-01-14 | $19.99 | $20.45 | $19.99 | $20.43 | $18.97 | 397,958 |
| 2019-01-11 | $19.87 | $19.94 | $19.73 | $19.87 | $18.45 | 461,934 |
| 2019-01-10 | $20.37 | $20.59 | $20.37 | $20.57 | $19.10 | 83,837 |
| 2019-01-09 | $20.60 | $20.82 | $20.54 | $20.78 | $19.30 | 52,586 |
| 2019-01-08 | $20.31 | $20.31 | $20.06 | $20.17 | $18.73 | 99,952 |
| 2019-01-07 | $19.80 | $20.05 | $19.77 | $20.01 | $18.58 | 206,698 |
| 2019-01-04 | $19.53 | $19.98 | $19.53 | $19.93 | $18.51 | 127,922 |
| 2019-01-03 | $19.30 | $19.30 | $19.09 | $19.12 | $17.75 | 104,693 |
| 2019-01-02 | $19.30 | $19.51 | $19.28 | $19.46 | $18.07 | 122,105 |
| 2018-12-31 | $19.52 | $19.71 | $19.52 | $19.60 | $18.20 | 292,392 |
| 2018-12-28 | $19.41 | $19.46 | $19.21 | $19.33 | $17.95 | 189,960 |
| 2018-12-27 | $19.10 | $19.25 | $18.81 | $19.25 | $17.87 | 290,203 |
| 2018-12-26 | $19.34 | $19.64 | $18.87 | $19.64 | $18.24 | 183,365 |
| 2018-12-24 | $19.36 | $19.63 | $18.90 | $18.92 | $17.57 | 148,949 |
| 2018-12-21 | $19.27 | $19.31 | $18.86 | $18.92 | $17.57 | 185,617 |
| 2018-12-20 | $19.41 | $19.52 | $19.23 | $19.25 | $17.87 | 227,722 |
| 2018-12-19 | $19.70 | $19.88 | $19.29 | $19.35 | $17.96 | 173,925 |
| 2018-12-18 | $19.73 | $19.73 | $19.46 | $19.58 | $18.18 | 205,237 |
| 2018-12-17 | $19.45 | $19.51 | $19.21 | $19.29 | $17.91 | 267,171 |
| 2018-12-14 | $19.51 | $19.69 | $19.51 | $19.52 | $18.13 | 131,064 |
| 2018-12-13 | $20.04 | $20.11 | $19.89 | $19.99 | $18.56 | 235,286 |
| 2018-12-12 | $20.11 | $20.30 | $20.04 | $20.15 | $18.71 | 155,535 |
| 2018-12-11 | $19.76 | $19.77 | $19.36 | $19.54 | $18.14 | 638,170 |
| 2018-12-10 | $19.58 | $19.73 | $19.28 | $19.54 | $18.14 | 303,518 |
| 2018-12-07 | $19.80 | $19.91 | $19.45 | $19.46 | $18.07 | 151,999 |
| 2018-12-06 | $19.97 | $20.11 | $19.68 | $20.11 | $18.67 | 265,116 |
| 2018-12-04 | $20.71 | $20.72 | $20.09 | $20.11 | $18.67 | 197,580 |
| 2018-12-03 | $20.95 | $21.08 | $20.89 | $20.99 | $19.49 | 188,528 |
| 2018-11-30 | $20.61 | $20.98 | $20.61 | $20.95 | $19.45 | 135,696 |
| 2018-11-29 | $20.87 | $21.05 | $20.76 | $21.00 | $19.50 | 120,912 |
| 2018-11-28 | $20.64 | $20.98 | $20.46 | $20.95 | $19.45 | 104,685 |
| 2018-11-27 | $21.09 | $21.12 | $20.44 | $20.53 | $19.06 | 129,477 |
| 2018-11-26 | $21.21 | $21.58 | $21.21 | $21.55 | $20.01 | 172,593 |
| 2018-11-23 | $20.61 | $20.80 | $20.61 | $20.76 | $19.28 | 128,568 |
| 2018-11-21 | $20.58 | $20.77 | $20.56 | $20.66 | $19.18 | 131,878 |
| 2018-11-20 | $20.25 | $20.41 | $20.08 | $20.17 | $18.73 | 133,550 |
| 2018-11-19 | $20.38 | $20.47 | $20.22 | $20.24 | $18.79 | 180,877 |
| 2018-11-16 | $20.35 | $20.40 | $20.21 | $20.34 | $18.89 | 54,807 |
| 2018-11-15 | $20.09 | $20.47 | $20.05 | $20.43 | $18.97 | 137,653 |
| 2018-11-14 | $20.67 | $20.67 | $20.19 | $20.39 | $18.93 | 102,264 |
| 2018-11-13 | $19.71 | $20.00 | $19.70 | $19.82 | $18.40 | 146,509 |
| 2018-11-12 | $19.65 | $19.73 | $19.53 | $19.62 | $18.22 | 167,450 |
| 2018-11-09 | $20.19 | $20.30 | $20.13 | $20.27 | $18.82 | 69,062 |
| 2018-11-08 | $20.84 | $20.93 | $20.56 | $20.59 | $19.12 | 59,231 |
| 2018-11-07 | $20.82 | $20.90 | $20.70 | $20.88 | $19.39 | 114,373 |
| 2018-11-06 | $20.36 | $20.51 | $20.35 | $20.47 | $19.01 | 130,047 |
| 2018-11-05 | $20.56 | $20.56 | $20.31 | $20.40 | $18.94 | 213,032 |
| 2018-11-02 | $21.17 | $21.19 | $20.73 | $20.84 | $19.35 | 110,651 |
| 2018-11-01 | $20.69 | $20.75 | $20.52 | $20.68 | $19.20 | 161,742 |
| 2018-10-31 | $20.58 | $20.67 | $20.34 | $20.40 | $18.94 | 68,742 |
| 2018-10-30 | $20.50 | $20.78 | $20.47 | $20.69 | $19.21 | 141,491 |
| 2018-10-29 | $20.65 | $20.95 | $20.43 | $20.59 | $19.12 | 167,310 |
| 2018-10-26 | $19.73 | $20.08 | $19.51 | $19.86 | $18.44 | 413,233 |
| 2018-10-25 | $19.81 | $19.88 | $19.57 | $19.70 | $18.29 | 423,788 |
| 2018-10-24 | $19.84 | $19.85 | $19.24 | $19.27 | $17.89 | 77,160 |
| 2018-10-23 | $19.90 | $20.25 | $19.78 | $20.20 | $18.76 | 182,063 |
| 2018-10-22 | $20.36 | $20.36 | $20.13 | $20.24 | $18.79 | 220,247 |
| 2018-10-19 | $20.51 | $20.60 | $20.08 | $20.21 | $18.77 | 554,215 |
| 2018-10-18 | $22.83 | $22.96 | $21.69 | $21.75 | $20.20 | 169,881 |
| 2018-10-17 | $22.66 | $22.77 | $22.43 | $22.55 | $20.94 | 82,575 |
| 2018-10-16 | $23.37 | $23.42 | $23.23 | $23.38 | $21.71 | 145,167 |
| 2018-10-15 | $22.78 | $22.93 | $22.68 | $22.72 | $21.10 | 182,265 |
| 2018-10-12 | $22.96 | $23.00 | $22.39 | $22.73 | $21.11 | 157,771 |
| 2018-10-11 | $23.08 | $23.18 | $22.74 | $22.96 | $21.32 | 292,465 |
| 2018-10-10 | $22.88 | $22.96 | $22.54 | $22.60 | $20.99 | 94,152 |
| 2018-10-09 | $23.63 | $23.88 | $23.61 | $23.74 | $22.04 | 51,849 |
| 2018-10-08 | $23.60 | $23.78 | $23.55 | $23.70 | $22.01 | 41,975 |
| 2018-10-05 | $23.63 | $23.88 | $23.63 | $23.83 | $22.13 | 76,130 |
| 2018-10-04 | $23.81 | $23.81 | $23.38 | $23.57 | $21.89 | 582,974 |
| 2018-10-03 | $24.04 | $24.20 | $23.96 | $24.09 | $22.37 | 62,281 |
| 2018-10-02 | $23.53 | $23.68 | $23.50 | $23.55 | $21.87 | 58,732 |
| 2018-10-01 | $24.09 | $24.21 | $23.83 | $23.86 | $22.16 | 54,066 |
| 2018-09-28 | $23.82 | $23.92 | $23.69 | $23.79 | $22.09 | 28,181 |
| 2018-09-27 | $23.96 | $24.13 | $23.83 | $23.89 | $22.18 | 38,820 |
| 2018-09-26 | $23.95 | $24.41 | $23.95 | $24.27 | $22.54 | 28,405 |
| 2018-09-25 | $24.57 | $24.65 | $24.34 | $24.40 | $22.66 | 77,406 |
| 2018-09-24 | $25.07 | $25.15 | $24.73 | $24.74 | $22.97 | 38,256 |
| 2018-09-21 | $25.07 | $25.15 | $25.01 | $25.10 | $23.31 | 30,729 |
| 2018-09-20 | $24.93 | $25.14 | $24.93 | $25.11 | $23.32 | 41,995 |
| 2018-09-19 | $24.29 | $24.47 | $24.27 | $24.42 | $22.68 | 44,467 |
| 2018-09-18 | $24.09 | $24.20 | $24.03 | $24.14 | $22.42 | 76,227 |
| 2018-09-17 | $24.11 | $24.30 | $24.10 | $24.15 | $22.42 | 75,034 |
| 2018-09-14 | $24.00 | $24.07 | $23.77 | $23.92 | $22.21 | 84,735 |
| 2018-09-13 | $23.79 | $23.98 | $23.75 | $23.97 | $22.26 | 56,538 |
| 2018-09-12 | $22.76 | $23.05 | $22.73 | $22.98 | $21.34 | 57,563 |
| 2018-09-11 | $22.82 | $23.09 | $22.77 | $23.09 | $21.44 | 96,824 |
| 2018-09-10 | $23.16 | $23.22 | $23.06 | $23.15 | $21.50 | 59,422 |
| 2018-09-07 | $23.04 | $23.16 | $22.99 | $23.08 | $21.43 | 67,395 |
| 2018-09-06 | $22.95 | $23.23 | $22.94 | $23.18 | $21.52 | 226,799 |
| 2018-09-05 | $23.04 | $23.20 | $22.99 | $23.09 | $21.44 | 187,497 |
| 2018-09-04 | $23.13 | $23.34 | $23.11 | $23.30 | $21.64 | 56,511 |
| 2018-08-31 | $23.66 | $23.81 | $23.51 | $23.62 | $21.93 | 66,642 |
| 2018-08-30 | $24.27 | $24.28 | $24.09 | $24.19 | $22.46 | 771,312 |
| 2018-08-29 | $24.03 | $24.29 | $23.93 | $24.18 | $22.45 | 135,974 |
| 2018-08-28 | $24.55 | $24.57 | $24.40 | $24.42 | $22.68 | 172,502 |
| 2018-08-27 | $23.95 | $24.35 | $23.89 | $24.33 | $22.59 | 921,642 |
| 2018-08-24 | $23.78 | $23.93 | $23.73 | $23.88 | $22.17 | 59,949 |
| 2018-08-23 | $23.96 | $23.96 | $23.51 | $23.56 | $21.88 | 55,017 |
| 2018-08-22 | $23.77 | $24.30 | $23.77 | $24.23 | $22.50 | 85,767 |
| 2018-08-21 | $25.07 | $25.34 | $25.02 | $25.20 | $23.40 | 45,296 |
| 2018-08-20 | $24.72 | $24.89 | $24.72 | $24.78 | $23.01 | 55,427 |
| 2018-08-17 | $24.27 | $24.82 | $24.27 | $24.79 | $23.02 | 76,248 |
| 2018-08-16 | $24.59 | $24.92 | $24.59 | $24.76 | $22.99 | 237,000 |
| 2018-08-15 | $24.50 | $24.56 | $24.23 | $24.49 | $22.74 | 142,833 |
| 2018-08-14 | $25.14 | $25.24 | $25.03 | $25.22 | $23.42 | 98,695 |
| 2018-08-13 | $25.30 | $25.31 | $25.00 | $25.11 | $23.32 | 47,285 |
| 2018-08-10 | $25.21 | $25.39 | $25.13 | $25.27 | $23.46 | 297,417 |
| 2018-08-09 | $25.88 | $25.93 | $25.73 | $25.73 | $23.89 | 309,001 |
| 2018-08-08 | $25.68 | $25.95 | $25.64 | $25.89 | $24.04 | 236,037 |
| 2018-08-07 | $25.56 | $25.72 | $25.47 | $25.57 | $23.74 | 38,801 |
| 2018-08-06 | $25.17 | $25.58 | $25.17 | $25.49 | $23.67 | 34,287 |
| 2018-08-03 | $25.31 | $25.49 | $25.13 | $25.47 | $23.65 | 241,226 |
| 2018-08-02 | $25.32 | $25.54 | $25.31 | $25.47 | $23.65 | 263,118 |
| 2018-08-01 | $25.63 | $25.67 | $25.31 | $25.31 | $23.50 | 32,367 |
| 2018-07-31 | $25.87 | $25.92 | $25.63 | $25.69 | $23.85 | 47,596 |
| 2018-07-30 | $25.77 | $26.04 | $25.72 | $26.00 | $24.14 | 34,435 |
| 2018-07-27 | $25.41 | $25.80 | $25.39 | $25.62 | $23.79 | 53,738 |
| 2018-07-26 | $25.68 | $25.68 | $25.41 | $25.50 | $23.68 | 43,030 |
| 2018-07-25 | $25.12 | $25.43 | $24.92 | $25.43 | $23.61 | 40,533 |
| 2018-07-24 | $25.62 | $25.77 | $25.49 | $25.59 | $23.76 | 43,878 |
| 2018-07-23 | $24.89 | $25.38 | $24.89 | $25.08 | $23.29 | 52,107 |
| 2018-07-20 | $24.91 | $25.34 | $24.86 | $25.28 | $23.47 | 45,248 |
| 2018-07-19 | $25.05 | $25.30 | $25.01 | $25.25 | $23.45 | 140,205 |
| 2018-07-18 | $25.24 | $25.26 | $25.06 | $25.15 | $23.35 | 63,833 |
| 2018-07-17 | $24.82 | $25.10 | $24.76 | $24.98 | $23.20 | 57,751 |
| 2018-07-16 | $24.75 | $24.91 | $24.72 | $24.84 | $23.07 | 62,282 |
| 2018-07-13 | $24.67 | $25.04 | $24.63 | $25.00 | $23.21 | 42,300 |
| 2018-07-12 | $24.29 | $24.37 | $24.21 | $24.32 | $22.58 | 77,089 |
| 2018-07-11 | $23.93 | $23.96 | $23.69 | $23.70 | $22.01 | 203,059 |
| 2018-07-10 | $23.93 | $24.17 | $23.90 | $24.16 | $22.43 | 299,241 |
| 2018-07-09 | $24.32 | $24.34 | $24.07 | $24.12 | $22.40 | 613,044 |
| 2018-07-06 | $24.38 | $24.52 | $24.28 | $24.45 | $22.70 | 36,402 |
| 2018-07-05 | $24.70 | $24.77 | $24.61 | $24.69 | $22.93 | 40,273 |
| 2018-07-03 | $24.08 | $24.20 | $23.97 | $23.99 | $22.28 | 49,131 |
| 2018-07-02 | $24.07 | $24.13 | $23.88 | $24.08 | $22.36 | 78,138 |
| 2018-06-29 | $24.40 | $24.56 | $24.17 | $24.22 | $22.49 | 50,193 |
| 2018-06-28 | $23.98 | $24.22 | $23.92 | $24.05 | $22.33 | 36,124 |
| 2018-06-27 | $24.52 | $24.73 | $24.03 | $24.24 | $22.51 | 89,451 |
| 2018-06-26 | $24.93 | $25.05 | $24.71 | $24.90 | $23.12 | 817,791 |
| 2018-06-25 | $25.00 | $25.15 | $24.85 | $25.08 | $23.29 | 503,708 |
| 2018-06-22 | $25.15 | $25.34 | $25.03 | $25.27 | $23.46 | 53,129 |
| 2018-06-21 | $25.21 | $25.21 | $24.88 | $24.95 | $23.17 | 35,278 |
| 2018-06-20 | $25.53 | $25.53 | $25.20 | $25.28 | $23.47 | 51,154 |
| 2018-06-19 | $25.51 | $25.70 | $25.40 | $25.70 | $23.86 | 89,335 |
| 2018-06-18 | $25.52 | $25.92 | $25.52 | $25.72 | $23.88 | 129,002 |
| 2018-06-15 | $26.12 | $26.32 | $25.95 | $26.32 | $24.44 | 78,736 |
| 2018-06-14 | $25.81 | $25.97 | $25.66 | $25.68 | $23.85 | 59,927 |
| 2018-06-13 | $26.00 | $26.08 | $25.69 | $25.83 | $23.98 | 53,203 |
| 2018-06-12 | $26.41 | $26.56 | $26.31 | $26.40 | $24.51 | 51,579 |
| 2018-06-11 | $27.16 | $27.37 | $27.05 | $27.30 | $25.35 | 46,620 |
| 2018-06-08 | $27.23 | $27.55 | $27.13 | $27.48 | $25.52 | 48,898 |
| 2018-06-07 | $27.65 | $27.74 | $27.34 | $27.56 | $25.59 | 41,463 |
| 2018-06-06 | $27.35 | $27.68 | $27.30 | $27.64 | $25.67 | 213,108 |
| 2018-06-05 | $27.00 | $27.20 | $26.80 | $27.09 | $25.15 | 49,311 |
| 2018-06-04 | $26.73 | $26.73 | $26.31 | $26.49 | $24.60 | 44,286 |
| 2018-06-01 | $26.22 | $26.23 | $26.07 | $26.20 | $24.33 | 44,761 |
| 2018-05-31 | $25.95 | $26.06 | $25.64 | $25.85 | $24.00 | 66,168 |
| 2018-05-30 | $26.14 | $26.56 | $25.98 | $26.27 | $24.39 | 70,189 |
| 2018-05-29 | $26.19 | $26.19 | $25.52 | $25.74 | $23.90 | 98,409 |
| 2018-05-25 | $26.88 | $27.08 | $26.82 | $27.06 | $25.13 | 42,500 |
| 2018-05-24 | $27.08 | $27.29 | $26.91 | $27.17 | $25.23 | 36,834 |
| 2018-05-23 | $27.37 | $27.42 | $27.25 | $27.42 | $25.46 | 29,924 |
| 2018-05-22 | $27.79 | $27.81 | $27.32 | $27.47 | $25.51 | 54,312 |
| 2018-05-21 | $27.48 | $27.71 | $27.34 | $27.40 | $25.44 | 44,576 |
| 2018-05-18 | $27.68 | $28.17 | $27.47 | $27.48 | $25.52 | 49,965 |
| 2018-05-17 | $28.58 | $28.81 | $28.28 | $28.61 | $25.77 | 22,634 |
| 2018-05-16 | $28.28 | $28.40 | $28.19 | $28.40 | $25.58 | 23,163 |
| 2018-05-15 | $28.23 | $28.32 | $28.07 | $28.19 | $25.39 | 25,643 |
| 2018-05-14 | $28.31 | $28.42 | $28.12 | $28.15 | $25.35 | 48,768 |
| 2018-05-11 | $28.10 | $28.46 | $28.10 | $28.46 | $25.63 | 28,652 |
| 2018-05-10 | $28.22 | $28.37 | $28.12 | $28.37 | $25.55 | 33,292 |
| 2018-05-09 | $28.06 | $28.14 | $27.81 | $27.81 | $25.05 | 25,540 |
| 2018-05-08 | $27.52 | $27.89 | $27.52 | $27.71 | $24.96 | 38,554 |
| 2018-05-07 | $27.75 | $27.87 | $27.67 | $27.71 | $24.96 | 35,416 |
| 2018-05-04 | $27.94 | $28.18 | $27.94 | $28.16 | $25.36 | 31,926 |
| 2018-05-03 | $28.18 | $28.34 | $27.93 | $28.26 | $25.45 | 28,908 |
| 2018-05-02 | $28.29 | $28.42 | $28.07 | $28.12 | $25.33 | 20,483 |
| 2018-05-01 | $27.87 | $27.98 | $27.62 | $27.74 | $24.98 | 38,504 |
| 2018-04-30 | $27.98 | $28.10 | $27.92 | $27.96 | $25.18 | 33,810 |
| 2018-04-27 | $28.10 | $28.18 | $28.01 | $28.13 | $25.33 | 19,171 |
| 2018-04-26 | $28.17 | $28.17 | $27.88 | $27.97 | $25.19 | 49,621 |
| 2018-04-25 | $28.27 | $28.30 | $28.03 | $28.10 | $25.31 | 28,350 |
| 2018-04-24 | $28.96 | $29.33 | $28.95 | $29.11 | $26.22 | 37,360 |
| 2018-04-23 | $28.75 | $29.16 | $28.67 | $28.97 | $26.09 | 32,089 |
| 2018-04-20 | $28.63 | $28.81 | $28.56 | $28.71 | $25.86 | 37,127 |
| 2018-04-19 | $29.19 | $29.25 | $29.06 | $29.18 | $26.28 | 25,868 |
| 2018-04-18 | $28.87 | $29.03 | $28.87 | $28.98 | $26.10 | 30,149 |
| 2018-04-17 | $29.61 | $29.83 | $29.56 | $29.79 | $26.83 | 36,138 |
| 2018-04-16 | $29.43 | $29.49 | $29.19 | $29.39 | $26.47 | 28,994 |
| 2018-04-13 | $29.60 | $29.62 | $29.41 | $29.50 | $26.57 | 26,016 |
| 2018-04-12 | $29.55 | $29.74 | $29.55 | $29.73 | $26.78 | 25,645 |
| 2018-04-11 | $29.53 | $29.79 | $29.53 | $29.63 | $26.69 | 29,680 |
| 2018-04-10 | $30.01 | $30.18 | $29.86 | $30.00 | $27.02 | 30,393 |
| 2018-04-09 | $29.20 | $29.45 | $29.09 | $29.11 | $26.22 | 51,992 |
| 2018-04-06 | $29.19 | $29.34 | $28.96 | $29.08 | $26.19 | 189,062 |
| 2018-04-05 | $29.25 | $29.25 | $29.08 | $29.16 | $26.26 | 283,164 |
| 2018-04-04 | $28.79 | $29.41 | $28.79 | $29.41 | $26.49 | 59,219 |
| 2018-04-03 | $29.23 | $29.29 | $28.90 | $29.06 | $26.17 | 93,993 |
| 2018-04-02 | $29.52 | $29.52 | $28.73 | $28.95 | $26.07 | 34,005 |
| 2018-03-29 | $29.49 | $29.64 | $29.39 | $29.63 | $26.69 | 25,773 |
| 2018-03-28 | $28.91 | $29.04 | $28.78 | $28.88 | $26.01 | 29,113 |
| 2018-03-27 | $29.28 | $29.40 | $28.80 | $29.00 | $26.12 | 72,818 |
| 2018-03-26 | $29.62 | $29.76 | $29.31 | $29.63 | $26.69 | 43,990 |
| 2018-03-23 | $30.44 | $30.58 | $29.01 | $29.09 | $26.20 | 29,121 |
| 2018-03-22 | $30.44 | $30.58 | $29.95 | $30.06 | $27.07 | 25,722 |
| 2018-03-21 | $30.94 | $31.10 | $30.84 | $31.01 | $27.93 | 22,181 |
| 2018-03-20 | $30.78 | $31.03 | $30.65 | $30.95 | $27.87 | 44,574 |
| 2018-03-19 | $30.81 | $30.86 | $30.63 | $30.82 | $27.76 | 20,105 |
| 2018-03-16 | $31.05 | $31.25 | $31.01 | $31.13 | $28.04 | 24,189 |
| 2018-03-15 | $31.08 | $31.32 | $31.08 | $31.29 | $28.18 | 22,703 |
| 2018-03-14 | $31.16 | $31.31 | $30.99 | $31.21 | $28.11 | 55,434 |
| 2018-03-13 | $31.20 | $31.21 | $30.85 | $30.85 | $27.78 | 123,581 |
| 2018-03-12 | $30.79 | $30.91 | $30.68 | $30.87 | $27.80 | 259,814 |
| 2018-03-09 | $30.85 | $30.85 | $30.54 | $30.81 | $27.75 | 59,288 |
| 2018-03-08 | $30.90 | $31.01 | $30.83 | $30.86 | $27.79 | 24,480 |
| 2018-03-07 | $30.28 | $30.55 | $30.28 | $30.49 | $27.46 | 34,412 |
| 2018-03-06 | $30.40 | $30.47 | $30.25 | $30.36 | $27.34 | 33,281 |
| 2018-03-05 | $29.73 | $30.46 | $29.66 | $30.45 | $27.42 | 30,157 |
| 2018-03-02 | $30.13 | $30.34 | $29.94 | $30.31 | $27.30 | 52,046 |
| 2018-03-01 | $30.45 | $30.51 | $29.91 | $30.33 | $27.32 | 39,070 |
| 2018-02-28 | $30.92 | $30.99 | $30.66 | $30.66 | $27.61 | 30,779 |
| 2018-02-27 | $31.05 | $31.05 | $30.68 | $30.69 | $27.64 | 40,293 |
| 2018-02-26 | $31.05 | $31.29 | $30.91 | $31.25 | $28.14 | 28,213 |
| 2018-02-23 | $30.79 | $30.99 | $30.73 | $30.93 | $27.86 | 35,406 |
| 2018-02-22 | $31.09 | $31.09 | $30.80 | $30.81 | $27.75 | 38,181 |
| 2018-02-21 | $31.20 | $31.57 | $31.09 | $31.09 | $28.00 | 57,919 |
| 2018-02-20 | $30.79 | $31.17 | $30.67 | $30.99 | $27.91 | 844,271 |
| 2018-02-16 | $31.22 | $31.49 | $31.13 | $31.29 | $28.18 | 27,112 |
| 2018-02-15 | $31.01 | $31.01 | $30.54 | $30.93 | $27.86 | 46,916 |
| 2018-02-14 | $30.22 | $31.17 | $30.22 | $31.12 | $28.03 | 35,660 |
| 2018-02-13 | $30.35 | $30.49 | $30.32 | $30.42 | $27.40 | 28,256 |
| 2018-02-12 | $30.33 | $31.05 | $30.33 | $30.85 | $27.78 | 47,977 |
| 2018-02-09 | $30.02 | $30.21 | $29.13 | $30.13 | $27.14 | 77,730 |
| 2018-02-08 | $30.67 | $30.67 | $29.91 | $30.03 | $27.05 | 81,958 |
| 2018-02-07 | $30.81 | $31.12 | $30.70 | $30.75 | $27.69 | 91,783 |
| 2018-02-06 | $30.04 | $31.35 | $30.01 | $31.35 | $28.24 | 76,283 |
| 2018-02-05 | $30.70 | $30.74 | $29.49 | $29.59 | $26.65 | 247,195 |
| 2018-02-02 | $31.36 | $31.40 | $30.94 | $30.94 | $27.87 | 52,206 |
| 2018-02-01 | $31.76 | $32.03 | $31.74 | $31.97 | $28.79 | 34,264 |
| 2018-01-31 | $32.17 | $32.25 | $31.86 | $31.95 | $28.78 | 78,456 |
| 2018-01-30 | $31.96 | $32.06 | $31.66 | $31.79 | $28.63 | 91,059 |
| 2018-01-29 | $32.12 | $32.13 | $31.81 | $32.03 | $28.85 | 125,631 |
| 2018-01-26 | $31.97 | $32.26 | $31.97 | $32.19 | $28.99 | 82,251 |
| 2018-01-25 | $31.80 | $31.85 | $31.30 | $31.38 | $28.26 | 84,212 |
| 2018-01-24 | $31.58 | $31.63 | $31.30 | $31.40 | $28.28 | 41,951 |
| 2018-01-23 | $31.42 | $31.42 | $31.18 | $31.25 | $28.14 | 45,070 |
| 2018-01-22 | $31.61 | $31.61 | $31.37 | $31.59 | $28.45 | 52,325 |
| 2018-01-19 | $31.72 | $31.77 | $31.55 | $31.73 | $28.58 | 89,399 |
| 2018-01-18 | $31.38 | $31.43 | $31.12 | $31.25 | $28.14 | 135,527 |
| 2018-01-17 | $31.73 | $31.90 | $31.49 | $31.77 | $28.61 | 47,266 |
| 2018-01-16 | $31.46 | $31.80 | $31.46 | $31.77 | $28.61 | 97,889 |
| 2018-01-12 | $31.16 | $31.38 | $31.12 | $31.33 | $28.22 | 204,414 |
| 2018-01-11 | $30.71 | $30.93 | $30.70 | $30.91 | $27.84 | 35,064 |
| 2018-01-10 | $30.71 | $30.87 | $30.63 | $30.77 | $27.71 | 26,544 |
| 2018-01-09 | $30.89 | $31.08 | $30.81 | $30.98 | $27.90 | 74,797 |
| 2018-01-08 | $30.47 | $30.50 | $30.36 | $30.42 | $27.40 | 55,486 |
| 2018-01-05 | $30.22 | $30.38 | $30.16 | $30.38 | $27.36 | 32,438 |
| 2018-01-04 | $29.77 | $29.94 | $29.67 | $29.78 | $26.82 | 39,376 |
| 2018-01-03 | $29.08 | $29.26 | $29.05 | $29.22 | $26.32 | 43,938 |
| 2018-01-02 | $28.66 | $28.92 | $28.66 | $28.91 | $26.04 | 39,050 |
| 2017-12-29 | $28.74 | $28.76 | $28.60 | $28.62 | $25.78 | 21,577 |
| 2017-12-28 | $28.86 | $28.92 | $28.82 | $28.91 | $26.04 | 29,541 |
| 2017-12-27 | $28.99 | $29.01 | $28.84 | $28.90 | $26.03 | 19,395 |
| 2017-12-26 | $28.71 | $28.94 | $28.71 | $28.87 | $26.00 | 20,636 |
| 2017-12-22 | $28.72 | $28.96 | $28.68 | $28.90 | $26.03 | 38,269 |
| 2017-12-21 | $28.86 | $29.01 | $28.85 | $28.92 | $26.05 | 45,940 |
| 2017-12-20 | $28.96 | $29.05 | $28.93 | $28.99 | $26.11 | 17,128 |
| 2017-12-19 | $28.97 | $28.97 | $28.82 | $28.91 | $26.04 | 40,691 |
| 2017-12-18 | $28.88 | $28.91 | $28.72 | $28.76 | $25.90 | 42,478 |
| 2017-12-15 | $28.29 | $28.40 | $28.19 | $28.34 | $25.52 | 45,512 |
| 2017-12-14 | $28.65 | $28.71 | $28.32 | $28.38 | $25.56 | 27,268 |
| 2017-12-13 | $28.75 | $28.82 | $28.60 | $28.75 | $25.89 | 238,693 |
| 2017-12-12 | $28.53 | $28.79 | $28.48 | $28.75 | $25.89 | 22,138 |
| 2017-12-11 | $29.06 | $29.06 | $28.88 | $28.88 | $26.01 | 19,453 |
| 2017-12-08 | $29.36 | $29.36 | $29.26 | $29.26 | $26.35 | 19,553 |
| 2017-12-07 | $29.18 | $29.45 | $29.17 | $29.37 | $26.45 | 37,698 |
| 2017-12-06 | $29.12 | $29.28 | $29.00 | $29.23 | $26.33 | 27,360 |
| 2017-12-05 | $29.20 | $29.26 | $28.94 | $29.05 | $26.16 | 44,333 |
| 2017-12-04 | $29.34 | $29.46 | $29.27 | $29.40 | $26.48 | 35,545 |
| 2017-12-01 | $28.91 | $29.08 | $28.81 | $28.99 | $26.11 | 20,761 |
| 2017-11-30 | $29.14 | $29.14 | $28.99 | $29.05 | $26.16 | 32,276 |
| 2017-11-29 | $28.86 | $29.01 | $28.76 | $28.98 | $26.10 | 350,686 |
| 2017-11-28 | $28.48 | $28.96 | $28.36 | $28.82 | $25.96 | 61,161 |
| 2017-11-27 | $28.04 | $28.07 | $27.95 | $28.01 | $25.23 | 19,446 |
| 2017-11-24 | $28.07 | $28.13 | $28.01 | $28.06 | $25.27 | 13,792 |
| 2017-11-22 | $27.79 | $27.79 | $27.42 | $27.59 | $24.85 | 44,742 |
| 2017-11-21 | $27.95 | $28.00 | $27.70 | $27.74 | $24.98 | 46,696 |
| 2017-11-20 | $27.74 | $27.82 | $27.72 | $27.74 | $24.98 | 32,424 |
| 2017-11-17 | $27.89 | $27.89 | $27.65 | $27.72 | $24.97 | 34,259 |
| 2017-11-16 | $28.00 | $28.00 | $27.81 | $27.87 | $25.10 | 29,187 |
| 2017-11-15 | $27.84 | $27.97 | $27.67 | $27.71 | $24.96 | 44,466 |
| 2017-11-14 | $27.74 | $28.00 | $27.69 | $27.99 | $25.21 | 38,431 |
| 2017-11-13 | $27.63 | $27.77 | $27.61 | $27.77 | $25.01 | 30,152 |
| 2017-11-10 | $28.05 | $28.05 | $27.93 | $28.04 | $25.25 | 19,473 |
| 2017-11-09 | $28.37 | $28.48 | $28.32 | $28.48 | $25.65 | 14,582 |
| 2017-11-08 | $28.85 | $28.85 | $28.62 | $28.74 | $25.88 | 21,497 |
| 2017-11-07 | $29.21 | $29.23 | $29.09 | $29.23 | $26.33 | 27,244 |
| 2017-11-06 | $29.21 | $29.39 | $29.21 | $29.39 | $26.47 | 17,497 |
| 2017-11-03 | $29.69 | $29.74 | $29.44 | $29.57 | $26.63 | 37,615 |
| 2017-11-02 | $29.41 | $29.63 | $29.41 | $29.51 | $26.58 | 28,026 |
| 2017-11-01 | $29.23 | $29.25 | $29.09 | $29.15 | $26.25 | 35,112 |
| 2017-10-31 | $28.80 | $28.98 | $28.66 | $28.96 | $26.08 | 29,955 |
| 2017-10-30 | $29.12 | $29.13 | $28.92 | $29.00 | $26.12 | 22,235 |
| 2017-10-27 | $29.29 | $29.38 | $29.24 | $29.38 | $26.46 | 225,192 |
| 2017-10-26 | $29.22 | $29.45 | $29.22 | $29.31 | $26.40 | 19,983 |
| 2017-10-25 | $29.09 | $29.23 | $29.09 | $29.14 | $26.24 | 26,124 |
| 2017-10-24 | $28.69 | $28.91 | $28.68 | $28.81 | $25.95 | 18,882 |
| 2017-10-23 | $28.67 | $28.67 | $28.50 | $28.59 | $25.75 | 21,240 |
| 2017-10-20 | $28.41 | $28.58 | $28.39 | $28.44 | $25.61 | 28,564 |
| 2017-10-19 | $28.36 | $28.44 | $27.55 | $27.91 | $25.14 | 35,698 |
| 2017-10-18 | $28.59 | $28.77 | $28.53 | $28.74 | $25.88 | 32,432 |
| 2017-10-17 | $28.61 | $28.61 | $28.46 | $28.55 | $25.71 | 29,200 |
| 2017-10-16 | $28.77 | $28.77 | $28.55 | $28.57 | $25.73 | 16,994 |
| 2017-10-13 | $28.90 | $28.99 | $28.85 | $28.88 | $26.01 | 217,724 |
| 2017-10-12 | $28.93 | $29.00 | $28.88 | $28.96 | $26.08 | 42,845 |
| 2017-10-11 | $29.05 | $29.14 | $28.96 | $29.14 | $26.24 | 23,913 |
| 2017-10-10 | $28.85 | $29.06 | $28.85 | $29.02 | $26.14 | 33,916 |
| 2017-10-09 | $28.66 | $28.68 | $28.53 | $28.56 | $25.72 | 24,593 |
| 2017-10-06 | $28.59 | $28.62 | $28.46 | $28.61 | $25.77 | 54,565 |
| 2017-10-05 | $28.61 | $28.68 | $28.57 | $28.65 | $25.80 | 19,569 |
| 2017-10-04 | $28.86 | $28.87 | $28.65 | $28.82 | $25.96 | 35,257 |
| 2017-10-03 | $28.58 | $28.68 | $28.58 | $28.67 | $25.82 | 33,049 |
| 2017-10-02 | $28.71 | $28.82 | $28.69 | $28.79 | $25.93 | 18,562 |
| 2017-09-29 | $28.99 | $29.21 | $28.81 | $29.20 | $26.30 | 27,961 |
| 2017-09-28 | $28.93 | $29.02 | $28.82 | $28.82 | $25.96 | 43,219 |
| 2017-09-27 | $28.97 | $29.26 | $28.94 | $29.19 | $26.29 | 38,094 |
| 2017-09-26 | $29.40 | $29.55 | $29.36 | $29.45 | $26.52 | 47,611 |
| 2017-09-25 | $29.50 | $29.56 | $29.35 | $29.42 | $26.50 | 24,112 |
| 2017-09-22 | $29.49 | $29.72 | $29.47 | $29.69 | $26.74 | 24,495 |
| 2017-09-21 | $29.23 | $29.53 | $29.22 | $29.52 | $26.59 | 35,193 |
| 2017-09-20 | $28.89 | $29.05 | $28.71 | $28.81 | $25.95 | 49,835 |
| 2017-09-19 | $28.85 | $29.00 | $28.76 | $28.93 | $26.06 | 26,452 |
| 2017-09-18 | $28.60 | $28.60 | $28.35 | $28.49 | $25.66 | 24,713 |
| 2017-09-15 | $28.35 | $28.72 | $28.28 | $28.59 | $25.75 | 38,579 |
| 2017-09-14 | $27.73 | $27.80 | $27.61 | $27.75 | $24.99 | 35,073 |
| 2017-09-13 | $27.96 | $27.96 | $27.80 | $27.86 | $25.09 | 32,754 |
| 2017-09-12 | $28.57 | $28.62 | $28.53 | $28.55 | $25.71 | 38,678 |
| 2017-09-11 | $28.24 | $28.32 | $28.21 | $28.29 | $25.48 | 20,029 |
| 2017-09-08 | $27.98 | $28.09 | $27.93 | $28.09 | $25.30 | 25,312 |
| 2017-09-07 | $27.97 | $27.97 | $27.84 | $27.85 | $25.08 | 38,768 |
| 2017-09-06 | $27.86 | $27.86 | $27.67 | $27.72 | $24.97 | 35,298 |
| 2017-09-05 | $27.83 | $27.89 | $27.60 | $27.64 | $24.89 | 26,770 |
| 2017-09-01 | $27.45 | $27.53 | $27.35 | $27.37 | $24.65 | 221,160 |
| 2017-08-31 | $27.22 | $27.27 | $27.13 | $27.27 | $24.56 | 36,378 |
| 2017-08-30 | $27.17 | $27.31 | $27.14 | $27.27 | $24.56 | 27,788 |
| 2017-08-29 | $27.43 | $27.63 | $27.42 | $27.58 | $24.84 | 35,469 |
| 2017-08-28 | $27.82 | $27.95 | $27.75 | $27.92 | $25.15 | 45,058 |
| 2017-08-25 | $27.31 | $27.49 | $27.31 | $27.32 | $24.61 | 23,115 |
| 2017-08-24 | $27.57 | $27.57 | $27.34 | $27.41 | $24.69 | 37,775 |
| 2017-08-23 | $27.35 | $27.44 | $27.32 | $27.35 | $24.63 | 30,852 |
| 2017-08-22 | $27.05 | $27.26 | $27.05 | $27.18 | $24.48 | 25,832 |
| 2017-08-21 | $26.67 | $26.98 | $26.63 | $26.84 | $24.17 | 33,552 |
| 2017-08-18 | $26.92 | $26.94 | $26.78 | $26.88 | $24.21 | 27,079 |
| 2017-08-17 | $27.44 | $27.48 | $27.14 | $27.14 | $24.44 | 201,700 |
| 2017-08-16 | $27.44 | $27.70 | $27.40 | $27.64 | $24.89 | 122,101 |
| 2017-08-15 | $27.31 | $27.36 | $27.24 | $27.36 | $24.64 | 19,892 |
| 2017-08-14 | $27.55 | $27.60 | $27.50 | $27.50 | $24.77 | 135,250 |
| 2017-08-11 | $27.29 | $27.46 | $27.22 | $27.38 | $24.66 | 35,500 |
| 2017-08-10 | $27.54 | $27.64 | $27.43 | $27.53 | $24.79 | 22,940 |
| 2017-08-09 | $27.46 | $27.62 | $27.44 | $27.62 | $24.88 | 35,395 |
| 2017-08-08 | $27.82 | $27.89 | $27.73 | $27.76 | $25.00 | 21,891 |
| 2017-08-07 | $27.61 | $27.66 | $27.54 | $27.61 | $24.87 | 14,868 |
| 2017-08-04 | $27.51 | $27.55 | $27.37 | $27.43 | $24.70 | 29,375 |
| 2017-08-03 | $27.54 | $27.61 | $27.49 | $27.53 | $24.79 | 23,551 |
| 2017-08-02 | $27.16 | $27.30 | $27.16 | $27.23 | $24.52 | 17,565 |
| 2017-08-01 | $27.15 | $27.15 | $26.97 | $27.02 | $24.34 | 17,729 |
| 2017-07-31 | $26.96 | $27.08 | $26.92 | $27.08 | $24.39 | 25,762 |
| 2017-07-28 | $26.75 | $26.99 | $26.75 | $26.92 | $24.25 | 26,459 |
| 2017-07-27 | $26.99 | $27.00 | $26.79 | $26.86 | $24.19 | 23,168 |
| 2017-07-26 | $26.96 | $27.15 | $26.85 | $27.12 | $24.43 | 30,346 |
| 2017-07-25 | $27.22 | $27.50 | $26.10 | $26.99 | $24.31 | 37,864 |
| 2017-07-24 | $26.97 | $27.19 | $26.93 | $27.19 | $24.49 | 31,752 |
| 2017-07-21 | $27.27 | $27.45 | $27.17 | $27.37 | $24.65 | 37,528 |
| 2017-07-20 | $27.80 | $27.84 | $27.65 | $27.71 | $24.96 | 32,197 |
| 2017-07-19 | $27.80 | $27.98 | $27.77 | $27.98 | $25.20 | 17,459 |
| 2017-07-18 | $27.71 | $27.92 | $27.64 | $27.72 | $24.97 | 28,180 |
| 2017-07-17 | $28.14 | $28.19 | $28.12 | $28.12 | $25.33 | 46,027 |
| 2017-07-14 | $28.02 | $28.19 | $28.02 | $28.16 | $25.36 | 21,703 |
| 2017-07-13 | $27.89 | $27.95 | $27.83 | $27.92 | $25.15 | 29,111 |
| 2017-07-12 | $27.50 | $27.72 | $27.50 | $27.71 | $24.96 | 23,603 |
| 2017-07-11 | $27.17 | $27.40 | $27.14 | $27.40 | $24.68 | 39,537 |
| 2017-07-10 | $27.07 | $27.22 | $27.07 | $27.19 | $24.49 | 27,053 |
| 2017-07-07 | $26.96 | $27.17 | $26.95 | $27.17 | $24.47 | 27,889 |
| 2017-07-06 | $26.77 | $27.05 | $26.77 | $26.97 | $24.29 | 33,027 |
| 2017-07-05 | $26.60 | $26.79 | $26.59 | $26.79 | $24.13 | 26,112 |
| 2017-07-03 | $27.01 | $27.01 | $26.86 | $26.87 | $24.20 | 21,249 |
| 2017-06-30 | $26.84 | $26.84 | $26.53 | $26.67 | $24.02 | 45,021 |
| 2017-06-29 | $26.74 | $26.81 | $26.50 | $26.79 | $24.13 | 53,193 |
| 2017-06-28 | $27.13 | $27.23 | $27.03 | $27.23 | $24.52 | 67,823 |
| 2017-06-27 | $26.84 | $27.00 | $26.74 | $26.95 | $24.27 | 31,500 |
| 2017-06-26 | $27.24 | $27.24 | $26.94 | $26.94 | $24.26 | 384,100 |
| 2017-06-23 | $26.59 | $26.76 | $26.50 | $26.68 | $24.03 | 330,400 |
| 2017-06-22 | $26.70 | $26.81 | $26.66 | $26.72 | $24.07 | 511,000 |
| 2017-06-21 | $26.65 | $26.70 | $26.59 | $26.70 | $24.05 | 36,100 |
| 2017-06-20 | $26.67 | $26.76 | $26.51 | $26.54 | $23.90 | 19,000 |
| 2017-06-19 | $26.97 | $27.01 | $26.93 | $27.01 | $24.33 | 41,900 |
| 2017-06-16 | $26.78 | $27.12 | $26.74 | $27.12 | $24.43 | 24,000 |
| 2017-06-15 | $26.33 | $26.70 | $26.33 | $26.70 | $23.38 | 29,200 |
| 2017-06-14 | $27.25 | $27.29 | $26.89 | $27.01 | $23.65 | 23,199 |
| 2017-06-13 | $26.46 | $26.60 | $26.46 | $26.56 | $23.26 | 26,946 |
| 2017-06-12 | $26.54 | $26.54 | $26.40 | $26.50 | $23.21 | 27,658 |
| 2017-06-09 | $26.32 | $26.40 | $26.18 | $26.32 | $23.05 | 19,686 |
| 2017-06-08 | $26.00 | $26.14 | $25.95 | $25.95 | $22.73 | 27,579 |
| 2017-06-07 | $26.26 | $26.31 | $26.05 | $26.13 | $22.88 | 57,540 |
| 2017-06-06 | $25.92 | $26.09 | $25.87 | $26.07 | $22.83 | 34,992 |
| 2017-06-05 | $25.87 | $25.94 | $25.87 | $25.89 | $22.67 | 39,617 |
| 2017-06-02 | $26.17 | $26.34 | $26.13 | $26.32 | $23.05 | 32,186 |
| 2017-06-01 | $25.50 | $25.69 | $25.48 | $25.60 | $22.42 | 16,358 |
| 2017-05-31 | $25.37 | $25.38 | $25.01 | $25.15 | $22.03 | 15,679 |
| 2017-05-30 | $25.65 | $25.75 | $25.61 | $25.70 | $22.51 | 25,959 |
| 2017-05-26 | $25.71 | $25.80 | $25.68 | $25.78 | $22.58 | 21,789 |
| 2017-05-25 | $25.81 | $25.95 | $25.81 | $25.95 | $22.73 | 21,894 |
| 2017-05-24 | $25.54 | $25.77 | $25.54 | $25.76 | $22.56 | 36,483 |
| 2017-05-23 | $26.08 | $26.08 | $25.45 | $25.46 | $22.30 | 37,780 |
| 2017-05-22 | $25.82 | $25.85 | $25.67 | $25.80 | $22.59 | 29,204 |
| 2017-05-19 | $26.46 | $26.46 | $25.84 | $25.94 | $22.72 | 30,724 |
| 2017-05-18 | $26.01 | $26.22 | $25.90 | $26.09 | $22.23 | 48,275 |
| 2017-05-17 | $26.45 | $26.49 | $26.30 | $26.37 | $22.47 | 36,251 |
| 2017-05-16 | $26.67 | $26.70 | $26.49 | $26.58 | $22.65 | 36,176 |
| 2017-05-15 | $26.44 | $26.55 | $26.44 | $26.51 | $22.59 | 33,404 |
| 2017-05-12 | $26.49 | $26.65 | $26.45 | $26.65 | $22.71 | 32,379 |
| 2017-05-11 | $26.42 | $26.49 | $26.26 | $26.49 | $22.57 | 42,167 |
| 2017-05-10 | $26.34 | $26.71 | $26.34 | $26.59 | $22.65 | 51,889 |
| 2017-05-09 | $26.29 | $26.45 | $26.25 | $26.28 | $22.39 | 43,073 |
| 2017-05-08 | $26.48 | $26.54 | $26.41 | $26.54 | $22.61 | 33,398 |
| 2017-05-05 | $26.49 | $26.70 | $26.45 | $26.70 | $22.75 | 19,490 |
| 2017-05-04 | $26.10 | $26.38 | $26.10 | $26.38 | $22.48 | 49,759 |
| 2017-05-03 | $25.89 | $25.94 | $25.77 | $25.86 | $22.03 | 331,827 |
| 2017-05-02 | $26.10 | $26.21 | $25.96 | $26.21 | $22.33 | 41,141 |
| 2017-05-01 | $26.22 | $26.22 | $26.08 | $26.18 | $22.30 | 22,706 |
| 2017-04-28 | $26.05 | $26.11 | $26.05 | $26.07 | $22.21 | 42,115 |
| 2017-04-27 | $25.70 | $25.80 | $25.65 | $25.80 | $21.98 | 45,149 |
| 2017-04-26 | $25.67 | $25.86 | $25.67 | $25.83 | $22.01 | 25,474 |
| 2017-04-25 | $25.65 | $25.90 | $25.62 | $25.85 | $22.02 | 254,364 |
| 2017-04-24 | $25.79 | $25.82 | $25.67 | $25.78 | $21.96 | 322,943 |
| 2017-04-21 | $24.37 | $24.88 | $24.36 | $24.88 | $21.20 | 2,578,528 |
| 2017-04-20 | $24.25 | $25.15 | $24.18 | $25.00 | $21.30 | 1,016,748 |
| 2017-04-19 | $23.75 | $23.85 | $23.71 | $23.73 | $20.22 | 127,367 |
| 2017-04-18 | $23.67 | $23.76 | $23.35 | $23.56 | $20.07 | 66,620 |
| 2017-04-17 | $23.68 | $23.99 | $23.68 | $23.97 | $20.42 | 40,482 |
| 2017-04-13 | $23.73 | $23.78 | $23.64 | $23.72 | $20.21 | 38,201 |
| 2017-04-12 | $23.74 | $23.83 | $23.66 | $23.82 | $20.29 | 48,577 |
| 2017-04-11 | $23.77 | $23.90 | $23.62 | $23.86 | $20.33 | 107,134 |
| 2017-04-10 | $23.63 | $23.73 | $23.59 | $23.64 | $20.14 | 26,222 |
| 2017-04-07 | $23.84 | $23.94 | $23.84 | $23.85 | $20.32 | 24,263 |
| 2017-04-06 | $24.02 | $24.02 | $23.94 | $24.01 | $20.46 | 30,852 |
| 2017-04-05 | $24.06 | $24.09 | $23.80 | $23.90 | $20.36 | 44,212 |
| 2017-04-04 | $23.92 | $24.14 | $23.91 | $24.14 | $20.57 | 37,959 |
| 2017-04-03 | $23.93 | $24.16 | $23.92 | $24.15 | $20.58 | 65,900 |
| 2017-03-31 | $23.88 | $24.30 | $23.88 | $24.25 | $20.66 | 30,000 |
| 2017-03-30 | $23.95 | $24.07 | $23.91 | $23.94 | $20.40 | 44,600 |
| 2017-03-29 | $23.89 | $23.90 | $23.77 | $23.90 | $20.36 | 46,700 |
| 2017-03-28 | $24.13 | $24.22 | $24.09 | $24.16 | $20.58 | 53,100 |
| 2017-03-27 | $23.90 | $24.15 | $23.87 | $24.11 | $20.54 | 36,200 |
| 2017-03-24 | $23.98 | $24.19 | $23.95 | $24.07 | $20.51 | 118,800 |
| 2017-03-23 | $23.50 | $23.85 | $23.50 | $23.85 | $20.32 | 108,300 |
| 2017-03-22 | $23.42 | $23.50 | $23.40 | $23.50 | $20.02 | 25,200 |
| 2017-03-21 | $23.54 | $23.59 | $23.33 | $23.34 | $19.89 | 45,000 |
| 2017-03-20 | $23.34 | $23.40 | $23.29 | $23.39 | $19.93 | 19,700 |
| 2017-03-17 | $23.17 | $23.33 | $23.17 | $23.32 | $19.87 | 22,000 |
| 2017-03-16 | $23.06 | $23.23 | $23.04 | $23.22 | $19.78 | 23,800 |
| 2017-03-15 | $22.79 | $23.04 | $22.75 | $23.04 | $19.63 | 30,000 |
| 2017-03-14 | $22.80 | $22.84 | $22.71 | $22.82 | $19.44 | 47,600 |
| 2017-03-13 | $22.84 | $22.97 | $22.83 | $22.93 | $19.54 | 85,900 |
| 2017-03-10 | $22.58 | $22.73 | $22.53 | $22.70 | $19.34 | 72,300 |
| 2017-03-09 | $22.30 | $22.30 | $22.13 | $22.23 | $18.94 | 18,800 |
| 2017-03-08 | $22.56 | $22.59 | $22.44 | $22.46 | $19.14 | 29,700 |
| 2017-03-07 | $22.54 | $22.54 | $22.45 | $22.48 | $19.15 | 82,400 |
| 2017-03-06 | $22.55 | $22.55 | $22.38 | $22.48 | $19.15 | 38,400 |
| 2017-03-03 | $22.56 | $22.65 | $22.43 | $22.64 | $19.29 | 24,300 |
| 2017-03-02 | $22.31 | $22.51 | $22.31 | $22.48 | $19.15 | 26,700 |
| 2017-03-01 | $22.57 | $22.72 | $22.57 | $22.68 | $19.32 | 32,300 |
| 2017-02-28 | $22.47 | $22.56 | $22.44 | $22.48 | $19.15 | 34,000 |
| 2017-02-27 | $22.41 | $22.56 | $22.38 | $22.46 | $19.14 | 46,600 |
| 2017-02-24 | $22.44 | $22.58 | $22.39 | $22.54 | $19.20 | 40,600 |
| 2017-02-23 | $22.88 | $22.92 | $22.71 | $22.78 | $19.41 | 217,200 |
| 2017-02-22 | $22.37 | $22.76 | $22.36 | $22.76 | $19.39 | 35,900 |
| 2017-02-21 | $22.44 | $22.57 | $22.42 | $22.57 | $19.23 | 71,800 |
| 2017-02-17 | $22.39 | $22.42 | $22.27 | $22.37 | $19.06 | 45,100 |
| 2017-02-16 | $22.43 | $22.61 | $22.43 | $22.61 | $19.26 | 22,500 |
| 2017-02-15 | $22.15 | $22.55 | $22.15 | $22.54 | $19.20 | 23,900 |
| 2017-02-14 | $22.32 | $22.38 | $22.20 | $22.36 | $19.05 | 29,200 |
| 2017-02-13 | $21.98 | $22.10 | $21.95 | $22.00 | $18.74 | 35,700 |
| 2017-02-10 | $21.51 | $21.61 | $21.46 | $21.59 | $18.39 | 25,800 |
| 2017-02-09 | $21.38 | $21.63 | $21.36 | $21.60 | $18.40 | 30,200 |
| 2017-02-08 | $21.47 | $21.49 | $21.35 | $21.44 | $18.27 | 35,600 |
| 2017-02-07 | $21.67 | $21.71 | $21.61 | $21.65 | $18.45 | 28,100 |
| 2017-02-06 | $21.85 | $21.96 | $21.84 | $21.90 | $18.66 | 25,700 |
| 2017-02-03 | $22.53 | $22.55 | $22.23 | $22.30 | $19.00 | 23,300 |
| 2017-02-02 | $22.06 | $22.07 | $21.90 | $22.03 | $18.77 | 23,100 |
| 2017-02-01 | $22.18 | $22.20 | $21.96 | $22.03 | $18.77 | 93,227 |
| 2017-01-31 | $21.58 | $21.62 | $21.37 | $21.48 | $18.30 | 353,042 |
| 2017-01-30 | $21.27 | $21.42 | $21.24 | $21.37 | $18.21 | 34,451 |
| 2017-01-27 | $21.82 | $21.82 | $21.62 | $21.68 | $18.47 | 39,036 |
| 2017-01-26 | $21.66 | $21.69 | $21.56 | $21.66 | $18.45 | 36,051 |
| 2017-01-25 | $21.86 | $22.00 | $21.85 | $22.00 | $18.74 | 37,457 |
| 2017-01-24 | $21.70 | $21.76 | $21.63 | $21.71 | $18.50 | 83,355 |
| 2017-01-23 | $21.74 | $21.77 | $21.62 | $21.72 | $18.51 | 26,842 |
| 2017-01-20 | $21.62 | $21.80 | $21.62 | $21.74 | $18.52 | 24,227 |
| 2017-01-19 | $21.95 | $21.98 | $21.78 | $21.91 | $18.67 | 33,707 |
| 2017-01-18 | $22.03 | $22.14 | $21.97 | $21.97 | $18.72 | 19,685 |
| 2017-01-17 | $22.23 | $22.33 | $22.23 | $22.33 | $19.02 | 47,057 |
| 2017-01-13 | $22.49 | $22.50 | $22.38 | $22.44 | $19.12 | 35,084 |
| 2017-01-12 | $22.46 | $22.46 | $22.20 | $22.30 | $19.00 | 52,135 |
| 2017-01-11 | $22.19 | $22.43 | $22.11 | $22.43 | $19.11 | 25,917 |
| 2017-01-10 | $22.04 | $22.11 | $22.02 | $22.02 | $18.76 | 34,348 |
| 2017-01-09 | $22.17 | $22.37 | $21.99 | $22.04 | $18.78 | 47,162 |
| 2017-01-06 | $22.03 | $22.12 | $22.00 | $22.05 | $18.79 | 39,365 |
| 2017-01-05 | $21.92 | $22.15 | $21.92 | $22.14 | $18.86 | 58,385 |
| 2017-01-04 | $21.67 | $21.83 | $21.67 | $21.83 | $18.60 | 33,904 |
| 2017-01-03 | $22.16 | $22.20 | $22.06 | $22.19 | $18.91 | 31,511 |
| 2016-12-30 | $22.25 | $22.31 | $22.11 | $22.21 | $18.92 | 20,451 |
| 2016-12-29 | $21.97 | $22.09 | $21.92 | $22.04 | $18.78 | 26,080 |
| 2016-12-28 | $22.05 | $22.06 | $21.95 | $22.04 | $18.78 | 25,155 |
| 2016-12-27 | $22.11 | $22.22 | $22.11 | $22.17 | $18.89 | 35,682 |
| 2016-12-23 | $22.15 | $22.20 | $22.13 | $22.18 | $18.90 | 27,289 |
| 2016-12-22 | $22.08 | $22.13 | $22.00 | $22.10 | $18.83 | 36,120 |
| 2016-12-21 | $22.10 | $22.15 | $22.02 | $22.02 | $18.76 | 35,087 |
| 2016-12-20 | $21.97 | $22.08 | $21.92 | $22.08 | $18.81 | 31,132 |
| 2016-12-19 | $21.76 | $22.02 | $21.75 | $22.00 | $18.74 | 64,003 |
| 2016-12-16 | $21.84 | $21.99 | $21.77 | $21.86 | $18.62 | 53,634 |
| 2016-12-15 | $21.87 | $21.89 | $21.76 | $21.78 | $18.56 | 52,336 |
| 2016-12-14 | $22.16 | $22.32 | $21.83 | $21.84 | $18.61 | 175,889 |
| 2016-12-13 | $22.14 | $22.14 | $21.85 | $21.89 | $18.65 | 224,617 |
| 2016-12-12 | $22.30 | $22.40 | $22.13 | $22.28 | $18.98 | 32,936 |
| 2016-12-09 | $22.28 | $22.32 | $22.13 | $22.28 | $18.98 | 23,199 |
| 2016-12-08 | $22.46 | $22.46 | $22.13 | $22.14 | $18.86 | 23,469 |
| 2016-12-07 | $22.18 | $22.73 | $22.18 | $22.67 | $19.31 | 31,826 |
| 2016-12-06 | $21.63 | $21.88 | $21.63 | $21.88 | $18.64 | 42,977 |
| 2016-12-05 | $21.77 | $21.87 | $21.67 | $21.77 | $18.54 | 37,243 |
| 2016-12-02 | $21.40 | $21.57 | $21.37 | $21.49 | $18.31 | 38,728 |
| 2016-12-01 | $21.23 | $21.40 | $21.21 | $21.34 | $18.18 | 80,646 |
| 2016-11-30 | $21.49 | $21.49 | $21.28 | $21.35 | $18.19 | 80,894 |
| 2016-11-29 | $21.35 | $21.55 | $21.35 | $21.54 | $18.35 | 47,381 |
| 2016-11-28 | $21.40 | $21.40 | $21.28 | $21.28 | $18.13 | 23,352 |
| 2016-11-25 | $21.41 | $21.47 | $21.38 | $21.43 | $18.26 | 22,371 |
| 2016-11-23 | $21.32 | $21.33 | $21.20 | $21.32 | $18.16 | 26,298 |
| 2016-11-22 | $21.27 | $21.39 | $21.21 | $21.38 | $18.21 | 30,966 |
| 2016-11-21 | $21.06 | $21.20 | $21.06 | $21.17 | $18.04 | 33,890 |
| 2016-11-18 | $20.85 | $20.92 | $20.75 | $20.85 | $17.76 | 24,350 |
| 2016-11-17 | $20.80 | $20.91 | $20.72 | $20.73 | $17.66 | 88,483 |
| 2016-11-16 | $20.55 | $20.69 | $20.50 | $20.69 | $17.63 | 44,602 |
| 2016-11-15 | $20.63 | $20.82 | $20.61 | $20.80 | $17.72 | 29,122 |
| 2016-11-14 | $20.39 | $20.45 | $20.31 | $20.39 | $17.37 | 33,080 |
| 2016-11-11 | $20.58 | $20.62 | $20.43 | $20.54 | $17.50 | 26,127 |
| 2016-11-10 | $20.72 | $20.72 | $20.47 | $20.58 | $17.53 | 52,374 |
| 2016-11-09 | $21.01 | $21.09 | $20.82 | $21.01 | $17.90 | 117,716 |
| 2016-11-08 | $21.14 | $21.17 | $21.06 | $21.06 | $17.94 | 66,330 |
| 2016-11-07 | $21.16 | $21.31 | $21.15 | $21.28 | $18.13 | 16,949 |
| 2016-11-04 | $21.00 | $21.09 | $20.89 | $20.96 | $17.86 | 28,134 |
| 2016-11-03 | $21.30 | $21.31 | $21.10 | $21.18 | $18.05 | 29,327 |
| 2016-11-02 | $21.30 | $21.48 | $21.30 | $21.43 | $18.26 | 33,722 |
| 2016-11-01 | $21.64 | $21.64 | $21.42 | $21.50 | $18.32 | 22,650 |
| 2016-10-31 | $21.43 | $21.61 | $21.41 | $21.56 | $18.37 | 29,389 |
| 2016-10-28 | $21.25 | $21.49 | $21.25 | $21.41 | $18.24 | 44,404 |
| 2016-10-27 | $21.30 | $21.35 | $21.27 | $21.31 | $18.16 | 80,147 |
| 2016-10-26 | $21.44 | $21.56 | $21.42 | $21.50 | $18.32 | 40,359 |
| 2016-10-25 | $21.48 | $21.56 | $21.44 | $21.51 | $18.33 | 27,652 |
| 2016-10-24 | $21.51 | $21.51 | $21.40 | $21.47 | $18.29 | 23,818 |
| 2016-10-21 | $21.13 | $21.23 | $21.12 | $21.22 | $18.07 | 32,177 |
| 2016-10-20 | $21.22 | $21.26 | $21.14 | $21.26 | $18.11 | 20,908 |
| 2016-10-19 | $21.13 | $21.20 | $20.98 | $21.10 | $17.98 | 36,841 |
| 2016-10-18 | $21.28 | $21.32 | $21.10 | $21.19 | $18.05 | 33,207 |
| 2016-10-17 | $21.17 | $21.19 | $20.99 | $21.12 | $17.99 | 41,877 |
| 2016-10-14 | $21.43 | $21.43 | $21.22 | $21.26 | $18.11 | 26,837 |
| 2016-10-13 | $21.24 | $21.44 | $21.20 | $21.39 | $18.22 | 25,366 |
| 2016-10-12 | $21.50 | $21.56 | $21.45 | $21.54 | $18.35 | 19,902 |
| 2016-10-11 | $21.81 | $21.81 | $21.44 | $21.51 | $18.33 | 19,914 |
| 2016-10-10 | $22.03 | $22.06 | $21.94 | $21.95 | $18.70 | 10,200 |
| 2016-10-07 | $21.88 | $21.92 | $21.71 | $21.91 | $18.67 | 22,637 |
| 2016-10-06 | $22.10 | $22.10 | $21.94 | $22.02 | $18.76 | 25,748 |
| 2016-10-05 | $22.14 | $22.17 | $22.05 | $22.07 | $18.80 | 25,450 |
| 2016-10-04 | $22.05 | $22.12 | $21.90 | $22.01 | $18.75 | 18,875 |
| 2016-10-03 | $21.98 | $22.05 | $21.97 | $22.02 | $18.76 | 21,204 |
| 2016-09-30 | $21.86 | $22.18 | $21.86 | $22.06 | $18.79 | 40,389 |
| 2016-09-29 | $22.28 | $22.32 | $21.65 | $21.77 | $18.55 | 25,233 |
| 2016-09-28 | $22.18 | $22.40 | $22.08 | $22.40 | $19.08 | 271,702 |
| 2016-09-27 | $21.56 | $21.97 | $21.56 | $21.93 | $18.68 | 243,482 |
| 2016-09-26 | $21.66 | $21.70 | $21.62 | $21.65 | $18.44 | 47,488 |
| 2016-09-23 | $21.77 | $21.87 | $21.75 | $21.87 | $18.63 | 35,964 |
| 2016-09-22 | $21.93 | $22.03 | $21.74 | $21.81 | $18.58 | 35,324 |
| 2016-09-21 | $21.40 | $21.65 | $21.35 | $21.65 | $18.45 | 27,873 |
| 2016-09-20 | $21.48 | $21.48 | $21.30 | $21.38 | $18.22 | 31,184 |
| 2016-09-19 | $21.34 | $21.35 | $21.18 | $21.25 | $18.10 | 26,692 |
| 2016-09-16 | $21.12 | $21.12 | $20.93 | $21.06 | $17.94 | 53,859 |
| 2016-09-15 | $21.04 | $21.48 | $21.04 | $21.48 | $18.30 | 18,592 |
| 2016-09-14 | $21.18 | $21.29 | $21.10 | $21.18 | $18.05 | 25,479 |
| 2016-09-13 | $21.33 | $21.36 | $21.10 | $21.28 | $18.13 | 27,909 |
| 2016-09-12 | $21.25 | $21.59 | $21.19 | $21.56 | $18.37 | 27,654 |
| 2016-09-09 | $21.81 | $21.81 | $21.55 | $21.65 | $18.45 | 17,876 |
| 2016-09-08 | $21.92 | $22.01 | $21.85 | $21.94 | $18.69 | 18,757 |
| 2016-09-07 | $21.92 | $22.05 | $21.92 | $22.02 | $18.76 | 24,076 |
| 2016-09-06 | $21.42 | $21.57 | $21.41 | $21.55 | $18.36 | 21,870 |
| 2016-09-02 | $21.45 | $21.47 | $21.35 | $21.42 | $18.25 | 21,050 |
| 2016-09-01 | $21.23 | $21.30 | $21.04 | $21.25 | $18.10 | 34,940 |
| 2016-08-31 | $21.28 | $21.34 | $21.17 | $21.19 | $18.05 | 44,403 |
| 2016-08-30 | $21.26 | $21.27 | $21.17 | $21.24 | $18.10 | 14,585 |
| 2016-08-29 | $21.12 | $21.29 | $21.12 | $21.28 | $18.13 | 20,651 |
| 2016-08-26 | $21.44 | $21.64 | $20.88 | $21.32 | $18.16 | 25,322 |
| 2016-08-25 | $21.32 | $21.36 | $21.26 | $21.29 | $18.14 | 15,218 |
| 2016-08-24 | $21.45 | $21.56 | $21.45 | $21.52 | $18.33 | 22,725 |
| 2016-08-23 | $21.63 | $21.69 | $21.47 | $21.47 | $18.29 | 19,800 |
| 2016-08-22 | $21.28 | $21.39 | $21.24 | $21.38 | $18.22 | 23,724 |
| 2016-08-19 | $21.39 | $21.51 | $21.32 | $21.51 | $18.33 | 21,960 |
| 2016-08-18 | $21.40 | $21.58 | $21.40 | $21.55 | $18.36 | 34,537 |
| 2016-08-17 | $21.26 | $21.43 | $21.15 | $21.36 | $18.20 | 22,096 |
| 2016-08-16 | $21.34 | $21.40 | $21.25 | $21.30 | $18.15 | 20,867 |
| 2016-08-15 | $21.43 | $21.47 | $21.39 | $21.43 | $18.25 | 28,394 |
| 2016-08-12 | $21.33 | $21.44 | $21.33 | $21.36 | $18.19 | 19,120 |
| 2016-08-11 | $21.56 | $21.58 | $21.42 | $21.47 | $18.29 | 786,235 |
| 2016-08-10 | $21.20 | $21.29 | $21.20 | $21.28 | $18.13 | 140,620 |
| 2016-08-09 | $21.01 | $21.14 | $21.00 | $21.06 | $17.95 | 17,392 |
| 2016-08-08 | $20.88 | $20.92 | $20.85 | $20.89 | $17.80 | 203,901 |
| 2016-08-05 | $20.65 | $20.80 | $20.65 | $20.79 | $17.71 | 70,485 |
| 2016-08-04 | $20.35 | $20.43 | $20.28 | $20.43 | $17.41 | 15,584 |
| 2016-08-03 | $20.19 | $20.32 | $20.17 | $20.27 | $17.27 | 32,497 |
| 2016-08-02 | $20.43 | $20.45 | $20.30 | $20.35 | $17.34 | 21,784 |
| 2016-08-01 | $20.45 | $20.45 | $20.30 | $20.38 | $17.36 | 23,650 |
| 2016-07-29 | $20.38 | $20.44 | $20.32 | $20.44 | $17.41 | 38,871 |
| 2016-07-28 | $20.19 | $20.25 | $20.08 | $20.21 | $17.22 | 31,720 |
| 2016-07-27 | $20.20 | $20.30 | $20.10 | $20.30 | $17.30 | 28,237 |
| 2016-07-26 | $19.76 | $19.83 | $19.70 | $19.73 | $16.81 | 38,679 |
| 2016-07-25 | $19.43 | $19.49 | $19.30 | $19.49 | $16.61 | 28,607 |
| 2016-07-22 | $19.38 | $19.38 | $19.25 | $19.27 | $16.42 | 14,425 |
| 2016-07-21 | $19.50 | $19.50 | $19.39 | $19.45 | $16.57 | 31,323 |
| 2016-07-20 | $19.54 | $19.61 | $19.50 | $19.57 | $16.67 | 21,266 |
| 2016-07-19 | $19.36 | $19.37 | $19.15 | $19.25 | $16.40 | 31,290 |
| 2016-07-18 | $19.53 | $19.70 | $19.50 | $19.52 | $16.63 | 56,515 |
| 2016-07-15 | $19.63 | $19.68 | $19.43 | $19.50 | $16.61 | 31,614 |
| 2016-07-14 | $19.87 | $19.92 | $19.80 | $19.89 | $16.95 | 51,898 |
| 2016-07-13 | $19.54 | $19.55 | $19.42 | $19.44 | $16.56 | 31,523 |
| 2016-07-12 | $19.66 | $19.72 | $19.49 | $19.49 | $16.61 | 40,235 |
| 2016-07-11 | $18.91 | $18.99 | $18.87 | $18.95 | $16.15 | 23,670 |
| 2016-07-08 | $18.80 | $18.85 | $18.70 | $18.80 | $16.02 | 22,467 |
| 2016-07-07 | $18.58 | $18.61 | $18.35 | $18.38 | $15.66 | 70,999 |
| 2016-07-06 | $18.16 | $18.48 | $18.10 | $18.43 | $15.70 | 91,122 |
| 2016-07-05 | $18.73 | $18.74 | $18.35 | $18.45 | $15.72 | 63,053 |
| 2016-07-01 | $19.51 | $19.56 | $19.38 | $19.49 | $16.61 | 31,388 |
| 2016-06-30 | $18.84 | $19.12 | $18.80 | $19.05 | $16.23 | 39,115 |
| 2016-06-29 | $18.83 | $18.83 | $18.60 | $18.64 | $15.88 | 32,524 |
| 2016-06-28 | $18.62 | $18.67 | $18.40 | $18.61 | $15.85 | 32,294 |
| 2016-06-27 | $18.24 | $18.27 | $17.85 | $18.12 | $15.44 | 39,858 |
| 2016-06-24 | $18.90 | $19.25 | $18.68 | $18.83 | $16.04 | 54,456 |
| 2016-06-23 | $20.21 | $20.53 | $20.15 | $20.53 | $17.49 | 21,811 |
| 2016-06-22 | $20.03 | $20.10 | $19.69 | $19.79 | $16.86 | 94,182 |
| 2016-06-21 | $20.03 | $20.10 | $19.87 | $20.07 | $17.10 | 37,284 |
| 2016-06-20 | $20.31 | $20.34 | $20.10 | $20.12 | $17.14 | 25,590 |
| 2016-06-17 | $19.36 | $19.55 | $19.28 | $19.54 | $16.65 | 26,328 |
| 2016-06-16 | $19.04 | $19.40 | $18.89 | $19.33 | $16.47 | 20,804 |
| 2016-06-15 | $19.39 | $19.56 | $19.38 | $19.51 | $16.62 | 83,987 |
| 2016-06-14 | $19.73 | $19.73 | $19.45 | $19.58 | $16.68 | 80,838 |
| 2016-06-13 | $19.86 | $20.08 | $19.75 | $19.80 | $16.87 | 21,694 |
| 2016-06-10 | $20.46 | $20.52 | $20.32 | $20.40 | $17.38 | 18,502 |
| 2016-06-09 | $20.79 | $20.90 | $20.79 | $20.82 | $17.74 | 83,836 |
| 2016-06-08 | $21.33 | $21.33 | $21.17 | $21.22 | $18.08 | 180,323 |
| 2016-06-07 | $21.27 | $21.31 | $21.16 | $21.19 | $18.05 | 35,332 |
| 2016-06-06 | $20.91 | $21.09 | $20.91 | $21.05 | $17.93 | 21,595 |
| 2016-06-03 | $21.00 | $21.06 | $20.93 | $21.00 | $17.89 | 24,526 |
| 2016-06-02 | $20.86 | $20.96 | $20.83 | $20.90 | $17.81 | 42,011 |
| 2016-06-01 | $20.55 | $20.73 | $20.54 | $20.71 | $17.64 | 18,971 |
| 2016-05-31 | $20.33 | $20.33 | $20.19 | $20.26 | $17.26 | 17,099 |
| 2016-05-27 | $20.21 | $20.34 | $20.18 | $20.18 | $17.19 | 34,137 |
| 2016-05-26 | $20.51 | $20.53 | $20.40 | $20.48 | $17.44 | 121,939 |
| 2016-05-25 | $20.21 | $20.26 | $20.11 | $20.11 | $16.61 | 17,119 |
| 2016-05-24 | $19.79 | $20.04 | $19.78 | $19.92 | $16.45 | 21,901 |
| 2016-05-23 | $19.47 | $19.65 | $19.47 | $19.59 | $16.18 | 25,395 |
| 2016-05-20 | $19.62 | $19.81 | $19.62 | $19.75 | $16.30 | 25,540 |
| 2016-05-19 | $19.35 | $19.40 | $19.27 | $19.39 | $16.01 | 18,014 |
| 2016-05-18 | $19.45 | $19.61 | $19.30 | $19.41 | $16.02 | 20,017 |
| 2016-05-17 | $19.61 | $19.69 | $19.50 | $19.51 | $16.11 | 24,327 |
| 2016-05-16 | $19.72 | $19.85 | $19.69 | $19.80 | $16.35 | 20,387 |
| 2016-05-13 | $19.86 | $19.98 | $19.80 | $19.91 | $16.44 | 58,866 |
| 2016-05-12 | $20.77 | $20.77 | $19.90 | $20.50 | $16.93 | 50,123 |
| 2016-05-11 | $20.69 | $20.78 | $20.64 | $20.78 | $16.64 | 17,334 |
| 2016-05-10 | $20.68 | $20.86 | $20.68 | $20.86 | $16.71 | 18,134 |
| 2016-05-09 | $20.67 | $20.71 | $20.48 | $20.56 | $16.47 | 16,451 |
| 2016-05-06 | $20.61 | $20.68 | $20.49 | $20.54 | $16.45 | 88,458 |
| 2016-05-05 | $20.33 | $20.57 | $20.33 | $20.51 | $16.43 | 13,472 |
| 2016-05-04 | $20.64 | $20.75 | $20.58 | $20.59 | $16.49 | 21,711 |
| 2016-05-03 | $20.97 | $20.99 | $20.81 | $20.92 | $16.75 | 32,315 |
| 2016-05-02 | $21.16 | $21.24 | $21.08 | $21.22 | $16.99 | 18,305 |
| 2016-04-29 | $21.15 | $21.15 | $20.78 | $20.94 | $16.77 | 45,755 |
| 2016-04-28 | $21.56 | $21.63 | $21.37 | $21.46 | $17.19 | 49,226 |
| 2016-04-27 | $21.82 | $22.07 | $21.82 | $22.06 | $17.67 | 27,187 |
| 2016-04-26 | $21.55 | $21.66 | $21.52 | $21.57 | $17.27 | 30,083 |
| 2016-04-25 | $21.68 | $21.72 | $21.56 | $21.71 | $17.39 | 56,733 |
| 2016-04-22 | $21.45 | $21.70 | $21.45 | $21.60 | $17.30 | 20,065 |
| 2016-04-21 | $21.52 | $21.56 | $21.37 | $21.40 | $17.14 | 23,132 |
| 2016-04-20 | $21.25 | $21.74 | $21.18 | $21.69 | $17.37 | 21,693 |
| 2016-04-19 | $21.33 | $21.43 | $21.29 | $21.39 | $17.13 | 19,525 |
| 2016-04-18 | $20.80 | $21.04 | $20.80 | $20.99 | $16.81 | 16,193 |
| 2016-04-15 | $20.78 | $20.81 | $20.69 | $20.73 | $16.60 | 49,326 |
| 2016-04-14 | $20.74 | $20.90 | $20.74 | $20.83 | $16.68 | 30,506 |
| 2016-04-13 | $20.83 | $20.85 | $20.74 | $20.82 | $16.67 | 36,858 |
| 2016-04-12 | $20.42 | $20.71 | $20.42 | $20.71 | $16.59 | 25,213 |
| 2016-04-11 | $20.13 | $20.24 | $20.07 | $20.07 | $16.07 | 33,000 |
| 2016-04-08 | $19.94 | $20.09 | $19.94 | $20.02 | $16.03 | 16,919 |
| 2016-04-07 | $19.51 | $19.67 | $19.42 | $19.42 | $15.55 | 21,036 |
| 2016-04-06 | $19.47 | $19.84 | $19.47 | $19.84 | $15.89 | 21,413 |
| 2016-04-05 | $19.49 | $19.58 | $19.46 | $19.46 | $15.58 | 34,040 |
| 2016-04-04 | $20.12 | $20.13 | $19.91 | $19.98 | $16.00 | 24,486 |
| 2016-04-01 | $19.84 | $20.18 | $19.84 | $20.09 | $16.09 | 23,891 |
| 2016-03-31 | $20.55 | $20.55 | $20.29 | $20.29 | $16.25 | 18,660 |
| 2016-03-30 | $20.51 | $20.72 | $20.51 | $20.57 | $16.47 | 20,942 |
| 2016-03-29 | $19.73 | $20.22 | $19.73 | $20.14 | $16.13 | 26,796 |
| 2016-03-28 | $19.95 | $19.95 | $19.69 | $19.93 | $15.96 | 28,704 |
| 2016-03-24 | $19.67 | $19.83 | $19.65 | $19.83 | $15.88 | 22,978 |
| 2016-03-23 | $20.10 | $20.12 | $19.99 | $20.06 | $16.07 | 22,810 |
| 2016-03-22 | $19.99 | $20.24 | $19.94 | $20.14 | $16.13 | 39,022 |
| 2016-03-21 | $20.00 | $20.03 | $19.90 | $19.94 | $15.97 | 17,518 |
| 2016-03-18 | $20.25 | $20.29 | $20.08 | $20.17 | $16.15 | 23,710 |
| 2016-03-17 | $19.92 | $20.26 | $19.92 | $20.22 | $16.19 | 20,076 |
| 2016-03-16 | $19.72 | $20.20 | $19.71 | $20.17 | $16.15 | 25,105 |
| 2016-03-15 | $19.17 | $19.40 | $19.12 | $19.40 | $15.54 | 16,853 |
| 2016-03-14 | $19.11 | $19.34 | $19.11 | $19.27 | $15.43 | 24,341 |
| 2016-03-11 | $19.12 | $19.24 | $19.10 | $19.24 | $15.41 | 26,631 |
| 2016-03-10 | $19.00 | $19.06 | $18.57 | $18.78 | $15.04 | 20,539 |
| 2016-03-09 | $19.02 | $19.16 | $18.97 | $19.09 | $15.29 | 30,665 |
| 2016-03-08 | $19.18 | $19.18 | $18.96 | $18.99 | $15.20 | 18,945 |
| 2016-03-07 | $18.95 | $19.27 | $18.92 | $19.15 | $15.34 | 28,460 |
| 2016-03-04 | $19.13 | $19.16 | $18.96 | $19.16 | $15.34 | 23,613 |
| 2016-03-03 | $18.77 | $19.09 | $18.77 | $19.09 | $15.29 | 61,724 |
| 2016-03-02 | $18.57 | $18.79 | $18.57 | $18.79 | $15.05 | 17,797 |
| 2016-03-01 | $18.24 | $18.61 | $18.19 | $18.54 | $14.85 | 31,395 |
| 2016-02-29 | $18.06 | $18.16 | $17.98 | $17.98 | $14.40 | 22,861 |
| 2016-02-26 | $18.22 | $18.22 | $17.99 | $18.07 | $14.47 | 24,335 |
| 2016-02-25 | $18.29 | $18.36 | $18.12 | $18.24 | $14.61 | 42,772 |
| 2016-02-24 | $18.05 | $18.42 | $18.02 | $18.42 | $14.75 | 27,953 |
| 2016-02-23 | $18.67 | $18.69 | $18.60 | $18.67 | $14.95 | 90,283 |
| 2016-02-22 | $18.89 | $19.01 | $18.84 | $18.91 | $15.14 | 58,692 |
| 2016-02-19 | $18.82 | $18.98 | $18.81 | $18.98 | $15.20 | 27,205 |
| 2016-02-18 | $18.84 | $18.84 | $18.70 | $18.73 | $15.00 | 662,059 |
| 2016-02-17 | $18.86 | $18.98 | $18.82 | $18.93 | $15.16 | 45,739 |
| 2016-02-16 | $18.96 | $19.01 | $18.66 | $18.92 | $15.15 | 41,466 |
| 2016-02-12 | $17.66 | $17.81 | $17.59 | $17.77 | $14.23 | 45,188 |
| 2016-02-11 | $17.75 | $17.95 | $17.71 | $17.90 | $14.34 | 34,945 |
| 2016-02-10 | $18.19 | $18.23 | $18.10 | $18.14 | $14.53 | 30,478 |
| 2016-02-09 | $17.80 | $18.29 | $17.80 | $18.10 | $14.50 | 39,322 |
| 2016-02-08 | $18.03 | $18.18 | $17.87 | $18.05 | $14.46 | 23,783 |
| 2016-02-05 | $18.45 | $18.48 | $18.23 | $18.24 | $14.61 | 46,310 |
| 2016-02-04 | $18.13 | $18.47 | $18.13 | $18.47 | $14.79 | 24,961 |
| 2016-02-03 | $18.16 | $18.45 | $18.04 | $18.45 | $14.78 | 37,323 |
| 2016-02-02 | $18.13 | $18.13 | $17.88 | $17.96 | $14.38 | 43,188 |
| 2016-02-01 | $18.18 | $18.39 | $18.12 | $18.39 | $14.73 | 39,408 |
| 2016-01-29 | $18.14 | $18.30 | $18.11 | $18.30 | $14.66 | 37,185 |
| 2016-01-28 | $18.43 | $18.43 | $18.20 | $18.30 | $14.66 | 36,988 |
| 2016-01-27 | $18.31 | $18.56 | $18.27 | $18.39 | $14.73 | 42,515 |
| 2016-01-26 | $18.08 | $18.38 | $18.05 | $18.38 | $14.72 | 45,063 |
| 2016-01-25 | $17.55 | $17.62 | $17.43 | $17.47 | $13.99 | 124,302 |
| 2016-01-22 | $17.78 | $17.82 | $17.56 | $17.66 | $14.14 | 47,516 |
| 2016-01-21 | $17.13 | $17.45 | $16.95 | $17.31 | $13.86 | 61,241 |
| 2016-01-20 | $17.20 | $17.27 | $16.88 | $17.27 | $13.83 | 135,227 |
| 2016-01-19 | $17.52 | $17.66 | $17.44 | $17.52 | $14.03 | 57,953 |
| 2016-01-15 | $17.13 | $17.36 | $17.08 | $17.12 | $13.71 | 74,304 |
| 2016-01-14 | $17.77 | $17.89 | $17.54 | $17.83 | $14.28 | 249,599 |
| 2016-01-13 | $17.92 | $17.96 | $17.61 | $17.77 | $14.23 | 33,745 |
| 2016-01-12 | $17.98 | $18.10 | $17.91 | $18.10 | $14.50 | 85,744 |
| 2016-01-11 | $17.79 | $17.81 | $17.63 | $17.70 | $14.18 | 277,194 |
| 2016-01-08 | $17.83 | $18.08 | $17.73 | $17.80 | $14.26 | 118,573 |
| 2016-01-07 | $17.75 | $17.75 | $17.55 | $17.67 | $14.15 | 108,598 |
| 2016-01-06 | $17.66 | $17.77 | $17.66 | $17.77 | $14.23 | 28,089 |
| 2016-01-05 | $18.36 | $18.36 | $18.04 | $18.29 | $14.64 | 63,813 |
| 2016-01-04 | $18.47 | $18.70 | $18.33 | $18.70 | $14.98 | 26,868 |
| 2015-12-31 | $19.22 | $19.22 | $18.93 | $19.07 | $15.27 | 12,739 |
| 2015-12-30 | $19.35 | $19.35 | $19.19 | $19.22 | $15.39 | 26,120 |
| 2015-12-29 | $19.25 | $19.42 | $19.25 | $19.34 | $15.49 | 65,890 |
| 2015-12-28 | $19.19 | $19.30 | $19.10 | $19.30 | $15.46 | 22,424 |
| 2015-12-24 | $19.29 | $19.46 | $19.27 | $19.41 | $15.54 | 21,491 |
| 2015-12-23 | $19.33 | $19.45 | $19.21 | $19.41 | $15.54 | 31,440 |
| 2015-12-22 | $18.98 | $19.04 | $18.88 | $19.04 | $15.25 | 64,469 |
| 2015-12-21 | $19.11 | $19.13 | $18.81 | $18.94 | $15.17 | 60,414 |
| 2015-12-18 | $18.86 | $18.96 | $18.72 | $18.74 | $15.00 | 92,154 |
| 2015-12-17 | $19.10 | $19.14 | $18.93 | $18.93 | $15.16 | 45,126 |
| 2015-12-16 | $19.18 | $19.43 | $19.05 | $19.34 | $15.49 | 33,973 |
| 2015-12-15 | $19.03 | $19.07 | $18.92 | $18.99 | $15.21 | 35,980 |
| 2015-12-14 | $18.92 | $18.96 | $18.62 | $18.75 | $15.02 | 97,647 |
| 2015-12-11 | $18.95 | $19.12 | $18.88 | $18.99 | $15.21 | 107,467 |
| 2015-12-10 | $19.49 | $19.58 | $19.44 | $19.53 | $15.64 | 37,669 |
| 2015-12-09 | $19.57 | $19.78 | $19.47 | $19.51 | $15.62 | 42,779 |
| 2015-12-08 | $19.68 | $19.89 | $19.66 | $19.72 | $15.79 | 40,301 |
| 2015-12-07 | $19.90 | $19.91 | $19.82 | $19.86 | $15.91 | 34,545 |
| 2015-12-04 | $19.61 | $19.91 | $19.61 | $19.91 | $15.95 | 35,860 |
| 2015-12-03 | $19.61 | $19.65 | $19.39 | $19.50 | $15.62 | 19,750 |
| 2015-12-02 | $19.78 | $19.93 | $19.74 | $19.85 | $15.90 | 89,173 |
| 2015-12-01 | $20.09 | $20.13 | $19.86 | $20.01 | $16.02 | 45,150 |
| 2015-11-30 | $19.85 | $20.01 | $19.85 | $19.94 | $15.97 | 24,058 |
| 2015-11-27 | $19.97 | $20.10 | $19.97 | $20.01 | $16.02 | 14,421 |
| 2015-11-25 | $19.68 | $19.84 | $19.68 | $19.75 | $15.82 | 19,824 |
| 2015-11-24 | $19.53 | $19.70 | $19.53 | $19.70 | $15.78 | 39,906 |
| 2015-11-23 | $19.85 | $19.95 | $19.72 | $19.84 | $15.89 | 36,087 |
| 2015-11-20 | $19.92 | $19.98 | $19.87 | $19.96 | $15.99 | 20,156 |
| 2015-11-19 | $20.24 | $20.31 | $20.21 | $20.22 | $16.19 | 32,762 |
| 2015-11-18 | $19.87 | $19.99 | $19.80 | $19.99 | $16.01 | 30,257 |
| 2015-11-17 | $20.08 | $20.17 | $19.96 | $20.13 | $16.12 | 32,632 |
| 2015-11-16 | $19.90 | $19.99 | $19.80 | $19.98 | $16.00 | 34,857 |
| 2015-11-13 | $19.69 | $19.75 | $19.64 | $19.70 | $15.77 | 17,697 |
| 2015-11-12 | $19.80 | $19.91 | $19.78 | $19.85 | $15.90 | 17,316 |
| 2015-11-11 | $19.92 | $20.00 | $19.87 | $19.87 | $15.91 | 32,572 |
| 2015-11-10 | $19.70 | $19.93 | $19.70 | $19.93 | $15.96 | 30,100 |
| 2015-11-09 | $19.94 | $19.95 | $19.78 | $19.92 | $15.95 | 65,390 |
| 2015-11-06 | $20.09 | $20.15 | $19.93 | $20.13 | $16.12 | 23,352 |
| 2015-11-05 | $20.03 | $20.05 | $19.90 | $20.04 | $16.05 | 18,765 |
| 2015-11-04 | $19.97 | $20.00 | $19.79 | $19.85 | $15.90 | 20,138 |
| 2015-11-03 | $20.04 | $20.21 | $19.98 | $20.21 | $16.19 | 22,045 |
| 2015-11-02 | $20.35 | $20.35 | $20.21 | $20.21 | $16.19 | 21,983 |
| 2015-10-30 | $19.88 | $19.96 | $19.76 | $19.81 | $15.86 | 49,616 |
| 2015-10-29 | $19.60 | $19.72 | $19.50 | $19.72 | $15.79 | 43,797 |
| 2015-10-28 | $19.80 | $19.97 | $19.54 | $19.70 | $15.78 | 28,361 |
| 2015-10-27 | $19.72 | $19.75 | $19.60 | $19.70 | $15.78 | 31,173 |
| 2015-10-26 | $19.96 | $20.01 | $19.88 | $19.90 | $15.94 | 15,616 |
| 2015-10-23 | $19.92 | $20.00 | $19.88 | $19.96 | $15.99 | 26,674 |
| 2015-10-22 | $19.45 | $20.16 | $19.31 | $19.86 | $15.91 | 84,026 |
| 2015-10-21 | $19.49 | $19.55 | $19.28 | $19.28 | $15.44 | 17,626 |
| 2015-10-20 | $19.24 | $19.35 | $19.20 | $19.23 | $15.40 | 21,235 |
| 2015-10-19 | $19.48 | $19.50 | $19.39 | $19.45 | $15.57 | 20,999 |
| 2015-10-16 | $19.47 | $19.52 | $19.43 | $19.48 | $15.60 | 29,329 |
| 2015-10-15 | $19.45 | $19.68 | $19.45 | $19.66 | $15.74 | 25,655 |
| 2015-10-14 | $19.33 | $19.33 | $19.15 | $19.23 | $15.40 | 28,034 |
| 2015-10-13 | $19.19 | $19.38 | $19.19 | $19.35 | $15.50 | 11,502 |
| 2015-10-12 | $19.62 | $19.64 | $19.51 | $19.59 | $15.69 | 17,583 |
| 2015-10-09 | $19.42 | $19.54 | $19.31 | $19.48 | $15.60 | 29,116 |
| 2015-10-08 | $19.41 | $19.69 | $19.41 | $19.65 | $15.74 | 14,256 |
| 2015-10-07 | $19.29 | $19.42 | $19.15 | $19.23 | $15.40 | 18,765 |
| 2015-10-06 | $18.94 | $18.98 | $18.77 | $18.88 | $15.12 | 23,113 |
| 2015-10-05 | $18.68 | $18.79 | $18.60 | $18.71 | $14.98 | 24,987 |
| 2015-10-02 | $18.16 | $18.55 | $18.12 | $18.55 | $14.86 | 34,040 |
| 2015-10-01 | $18.25 | $18.25 | $18.04 | $18.25 | $14.62 | 52,395 |
| 2015-09-30 | $18.15 | $18.15 | $18.01 | $18.15 | $14.54 | 35,669 |
| 2015-09-29 | $17.81 | $17.85 | $17.76 | $17.83 | $14.28 | 49,495 |
| 2015-09-28 | $17.68 | $17.82 | $17.61 | $17.74 | $14.21 | 19,306 |
| 2015-09-25 | $18.09 | $18.20 | $18.00 | $18.10 | $14.50 | 17,009 |
| 2015-09-24 | $17.71 | $18.00 | $17.62 | $18.00 | $14.42 | 198,405 |
| 2015-09-23 | $18.27 | $18.27 | $17.98 | $18.00 | $14.42 | 24,093 |
| 2015-09-22 | $17.87 | $17.94 | $17.74 | $17.94 | $14.37 | 17,897 |
| 2015-09-21 | $18.62 | $18.64 | $18.45 | $18.55 | $14.86 | 18,212 |
| 2015-09-18 | $18.90 | $19.17 | $18.89 | $19.02 | $15.23 | 16,265 |
| 2015-09-17 | $19.11 | $19.59 | $19.11 | $19.33 | $15.48 | 14,022 |
| 2015-09-16 | $18.97 | $19.15 | $18.96 | $19.05 | $15.26 | 17,368 |
| 2015-09-15 | $18.67 | $18.82 | $18.63 | $18.74 | $15.00 | 29,401 |
| 2015-09-14 | $18.40 | $18.60 | $18.39 | $18.59 | $14.89 | 36,868 |
| 2015-09-11 | $18.82 | $18.95 | $18.76 | $18.92 | $15.15 | 22,528 |
| 2015-09-10 | $18.78 | $19.04 | $18.78 | $19.02 | $15.23 | 37,733 |
| 2015-09-09 | $19.20 | $19.23 | $19.01 | $19.05 | $15.26 | 20,336 |
| 2015-09-08 | $19.17 | $19.23 | $19.06 | $19.12 | $15.31 | 44,384 |
| 2015-09-04 | $18.67 | $18.74 | $18.58 | $18.63 | $14.92 | 18,170 |
| 2015-09-03 | $19.15 | $19.28 | $19.10 | $19.10 | $15.30 | 27,787 |
| 2015-09-02 | $19.03 | $19.08 | $18.85 | $19.04 | $15.24 | 19,590 |
| 2015-09-01 | $18.95 | $19.09 | $18.88 | $19.01 | $15.22 | 43,739 |
| 2015-08-31 | $19.16 | $19.34 | $19.14 | $19.25 | $15.42 | 33,393 |
| 2015-08-28 | $19.37 | $19.44 | $19.24 | $19.33 | $15.48 | 49,113 |
| 2015-08-27 | $19.75 | $19.80 | $19.50 | $19.64 | $15.73 | 36,408 |
| 2015-08-26 | $19.57 | $19.64 | $19.25 | $19.56 | $15.66 | 48,038 |
| 2015-08-25 | $19.70 | $19.70 | $19.11 | $19.29 | $15.45 | 34,351 |
| 2015-08-24 | $18.52 | $19.61 | $18.52 | $19.32 | $15.47 | 44,981 |
| 2015-08-21 | $19.46 | $19.56 | $19.12 | $19.20 | $15.38 | 51,732 |
| 2015-08-20 | $19.26 | $19.35 | $19.16 | $19.19 | $15.37 | 25,117 |
| 2015-08-19 | $19.34 | $19.55 | $19.26 | $19.42 | $15.55 | 21,555 |
| 2015-08-18 | $19.64 | $19.64 | $19.54 | $19.61 | $15.70 | 25,360 |
| 2015-08-17 | $19.84 | $19.95 | $19.81 | $19.88 | $15.92 | 15,467 |
| 2015-08-14 | $20.08 | $20.13 | $19.99 | $20.08 | $16.08 | 18,234 |
| 2015-08-13 | $20.02 | $20.09 | $19.98 | $20.06 | $16.07 | 64,082 |
| 2015-08-12 | $19.79 | $20.03 | $19.63 | $20.01 | $16.02 | 28,200 |
| 2015-08-11 | $19.77 | $19.77 | $19.63 | $19.75 | $15.82 | 88,812 |
| 2015-08-10 | $19.90 | $20.23 | $19.90 | $20.15 | $16.14 | 23,857 |
| 2015-08-07 | $19.94 | $20.16 | $19.92 | $20.13 | $16.12 | 24,605 |
| 2015-08-06 | $20.09 | $20.09 | $19.92 | $19.96 | $15.99 | 19,964 |
| 2015-08-05 | $20.18 | $20.23 | $20.03 | $20.14 | $16.13 | 15,324 |
| 2015-08-04 | $19.85 | $19.85 | $19.62 | $19.62 | $15.71 | 19,376 |
| 2015-08-03 | $19.61 | $19.65 | $19.56 | $19.65 | $15.74 | 33,280 |
| 2015-07-31 | $19.76 | $19.76 | $19.48 | $19.59 | $15.69 | 28,905 |
| 2015-07-30 | $19.42 | $19.46 | $19.36 | $19.44 | $15.57 | 44,279 |
| 2015-07-29 | $19.50 | $19.51 | $19.32 | $19.43 | $15.56 | 25,432 |
| 2015-07-28 | $19.65 | $19.69 | $19.43 | $19.61 | $15.70 | 35,497 |
| 2015-07-27 | $20.87 | $21.01 | $20.83 | $20.91 | $16.75 | 16,281 |
| 2015-07-24 | $21.34 | $21.34 | $21.07 | $21.08 | $16.88 | 22,624 |
| 2015-07-23 | $21.54 | $21.68 | $21.49 | $21.53 | $17.24 | 36,116 |
| 2015-07-22 | $21.46 | $21.51 | $21.32 | $21.40 | $17.14 | 50,296 |
| 2015-07-21 | $21.44 | $21.59 | $21.44 | $21.56 | $17.27 | 29,193 |
| 2015-07-20 | $21.36 | $21.39 | $21.31 | $21.33 | $17.08 | 53,892 |
| 2015-07-17 | $21.10 | $21.11 | $20.96 | $21.09 | $16.89 | 23,965 |
| 2015-07-16 | $21.14 | $21.25 | $21.04 | $21.11 | $16.91 | 13,760 |
| 2015-07-15 | $20.81 | $20.91 | $20.78 | $20.89 | $16.73 | 153,512 |
| 2015-07-14 | $20.88 | $21.17 | $20.88 | $21.17 | $16.95 | 11,301 |
| 2015-07-13 | $20.93 | $21.05 | $20.93 | $21.03 | $16.84 | 19,404 |
| 2015-07-10 | $21.06 | $21.16 | $20.96 | $21.15 | $16.94 | 12,342 |
| 2015-07-09 | $20.67 | $20.71 | $20.40 | $20.55 | $16.46 | 21,289 |
| 2015-07-08 | $20.15 | $20.15 | $19.90 | $20.06 | $16.07 | 33,068 |
| 2015-07-07 | $20.07 | $20.49 | $19.93 | $20.49 | $16.41 | 20,355 |
| 2015-07-06 | $20.34 | $20.59 | $20.29 | $20.44 | $16.37 | 42,062 |
| 2015-07-02 | $21.05 | $21.05 | $20.86 | $20.89 | $16.73 | 22,811 |
| 2015-07-01 | $21.22 | $21.35 | $21.10 | $21.12 | $16.91 | 33,950 |
| 2015-06-29 | $21.37 | $21.45 | $21.16 | $21.16 | $16.95 | 48,065 |
| 2015-06-26 | $22.01 | $22.12 | $21.88 | $22.02 | $17.63 | 31,520 |
| 2015-06-25 | $22.07 | $22.15 | $21.96 | $22.03 | $17.64 | 41,624 |
| 2015-06-24 | $21.99 | $22.07 | $21.94 | $21.94 | $17.57 | 14,953 |
| 2015-06-23 | $22.31 | $22.36 | $22.25 | $22.31 | $17.87 | 18,232 |
| 2015-06-22 | $22.54 | $22.67 | $22.47 | $22.53 | $18.04 | 51,291 |
| 2015-06-19 | $22.17 | $22.24 | $22.07 | $22.15 | $17.74 | 417,381 |
| 2015-06-18 | $21.75 | $22.12 | $21.75 | $22.10 | $17.70 | 17,149 |
| 2015-06-17 | $21.83 | $21.91 | $21.59 | $21.75 | $17.42 | 24,427 |
| 2015-06-16 | $22.01 | $22.07 | $21.97 | $22.04 | $17.65 | 35,759 |
| 2015-06-15 | $21.95 | $22.17 | $21.90 | $22.11 | $17.71 | 36,633 |
| 2015-06-12 | $22.18 | $22.41 | $22.11 | $22.31 | $17.87 | 8,018 |
| 2015-06-11 | $22.69 | $22.79 | $22.61 | $22.73 | $18.20 | 34,156 |
| 2015-06-10 | $22.63 | $22.93 | $22.51 | $22.93 | $18.36 | 28,056 |
| 2015-06-09 | $21.86 | $22.10 | $21.76 | $22.02 | $17.63 | 17,170 |
| 2015-06-08 | $21.37 | $21.53 | $21.33 | $21.49 | $17.21 | 13,685 |
| 2015-06-05 | $21.42 | $21.57 | $21.31 | $21.47 | $17.19 | 40,076 |
| 2015-06-04 | $21.79 | $22.07 | $21.61 | $21.65 | $17.33 | 47,272 |
| 2015-06-03 | $21.94 | $22.19 | $21.94 | $22.15 | $17.74 | 39,153 |
| 2015-06-02 | $21.61 | $21.85 | $21.58 | $21.80 | $17.46 | 15,670 |
| 2015-06-01 | $21.57 | $21.59 | $21.37 | $21.52 | $17.23 | 17,723 |
| 2015-05-29 | $21.60 | $21.60 | $21.39 | $21.47 | $17.19 | 15,739 |
| 2015-05-28 | $21.64 | $21.90 | $21.64 | $21.85 | $17.50 | 22,407 |
| 2015-05-27 | $22.10 | $22.35 | $22.03 | $22.21 | $17.79 | 17,833 |
| 2015-05-26 | $21.85 | $22.00 | $21.77 | $21.90 | $17.54 | 31,447 |
| 2015-05-22 | $22.31 | $22.31 | $22.02 | $22.10 | $17.70 | 51,175 |
| 2015-05-21 | $22.37 | $22.78 | $22.35 | $22.75 | $18.22 | 57,458 |
| 2015-05-20 | $22.31 | $22.48 | $22.13 | $22.32 | $17.88 | 56,109 |
| 2015-05-19 | $22.89 | $23.02 | $22.76 | $23.02 | $17.98 | 23,103 |
| 2015-05-18 | $22.94 | $23.05 | $22.89 | $23.03 | $17.99 | 15,547 |
| 2015-05-15 | $22.95 | $23.01 | $22.78 | $23.01 | $17.98 | 20,942 |
| 2015-05-14 | $22.90 | $23.05 | $22.90 | $23.05 | $18.01 | 28,795 |
| 2015-05-13 | $22.52 | $22.66 | $22.42 | $22.46 | $17.54 | 16,115 |
| 2015-05-12 | $22.26 | $22.26 | $22.13 | $22.26 | $17.39 | 47,174 |
| 2015-05-11 | $22.36 | $22.47 | $22.34 | $22.40 | $17.50 | 53,541 |
| 2015-05-08 | $22.80 | $22.91 | $22.80 | $22.91 | $17.90 | 11,559 |
| 2015-05-07 | $22.45 | $22.56 | $22.41 | $22.45 | $17.54 | 82,459 |
| 2015-05-06 | $22.44 | $22.68 | $22.30 | $22.45 | $17.54 | 4,222,659 |
| 2015-05-05 | $22.32 | $22.32 | $22.09 | $22.20 | $17.34 | 21,277 |
| 2015-05-04 | $22.34 | $22.39 | $22.21 | $22.26 | $17.39 | 31,826 |
| 2015-05-01 | $22.40 | $22.40 | $22.16 | $22.36 | $17.47 | 29,185 |
| 2015-04-30 | $22.11 | $22.31 | $22.11 | $22.22 | $17.36 | 24,311 |
| 2015-04-29 | $21.81 | $21.95 | $21.78 | $21.92 | $17.13 | 63,387 |
| 2015-04-28 | $21.94 | $22.12 | $21.82 | $22.10 | $17.27 | 85,664 |
| 2015-04-27 | $22.26 | $22.27 | $22.17 | $22.23 | $17.37 | 59,761 |
| 2015-04-24 | $22.01 | $22.11 | $21.97 | $21.98 | $17.17 | 124,582 |
| 2015-04-23 | $21.85 | $22.00 | $21.78 | $21.89 | $17.10 | 183,869 |
| 2015-04-22 | $20.34 | $21.42 | $20.23 | $21.06 | $16.45 | 47,055 |
| 2015-04-21 | $20.58 | $20.60 | $20.47 | $20.54 | $16.05 | 20,413 |
| 2015-04-20 | $20.59 | $20.77 | $20.56 | $20.65 | $16.13 | 28,495 |
| 2015-04-17 | $20.64 | $20.79 | $20.58 | $20.65 | $16.13 | 64,757 |
| 2015-04-16 | $20.80 | $20.90 | $20.67 | $20.77 | $16.23 | 40,753 |
| 2015-04-15 | $20.65 | $20.67 | $20.41 | $20.57 | $16.07 | 44,414 |
| 2015-04-14 | $20.13 | $20.66 | $20.06 | $20.60 | $16.09 | 42,852 |
| 2015-04-13 | $20.28 | $20.31 | $20.12 | $20.20 | $15.78 | 28,911 |
| 2015-04-10 | $20.35 | $20.40 | $20.30 | $20.38 | $15.92 | 76,453 |
| 2015-04-09 | $20.43 | $20.46 | $20.30 | $20.33 | $15.88 | 43,152 |
| 2015-04-08 | $20.26 | $20.28 | $20.10 | $20.14 | $15.73 | 24,158 |
| 2015-04-07 | $20.17 | $20.24 | $20.05 | $20.10 | $15.70 | 38,756 |
| 2015-04-06 | $20.45 | $20.68 | $20.45 | $20.54 | $16.05 | 35,057 |
| 2015-04-02 | $20.12 | $20.34 | $20.12 | $20.34 | $15.89 | 54,761 |
| 2015-04-01 | $19.91 | $19.98 | $19.82 | $19.96 | $15.59 | 27,285 |
| 2015-03-31 | $19.80 | $19.95 | $19.80 | $19.86 | $15.51 | 30,031 |
| 2015-03-30 | $20.16 | $20.21 | $20.09 | $20.18 | $15.77 | 41,689 |
| 2015-03-27 | $19.94 | $20.08 | $19.93 | $20.04 | $15.66 | 48,622 |
| 2015-03-26 | $19.60 | $20.04 | $19.56 | $19.98 | $15.61 | 40,378 |
| 2015-03-25 | $19.93 | $19.93 | $19.82 | $19.85 | $15.51 | 33,638 |
| 2015-03-24 | $19.70 | $19.89 | $19.69 | $19.85 | $15.51 | 62,710 |
| 2015-03-23 | $19.57 | $19.62 | $19.44 | $19.59 | $15.30 | 19,038 |
| 2015-03-20 | $19.72 | $19.85 | $19.55 | $19.70 | $15.39 | 56,144 |
| 2015-03-19 | $19.33 | $19.45 | $19.11 | $19.45 | $15.20 | 23,278 |
| 2015-03-18 | $19.25 | $19.78 | $19.24 | $19.58 | $15.30 | 30,730 |
| 2015-03-17 | $19.43 | $19.53 | $19.35 | $19.46 | $15.20 | 41,588 |
| 2015-03-16 | $19.32 | $19.53 | $19.32 | $19.49 | $15.23 | 22,654 |
| 2015-03-13 | $18.87 | $19.05 | $18.84 | $19.05 | $14.88 | 39,834 |
| 2015-03-12 | $18.22 | $18.51 | $18.22 | $18.51 | $14.46 | 47,849 |
| 2015-03-11 | $18.17 | $18.40 | $18.13 | $18.35 | $14.34 | 73,933 |
| 2015-03-10 | $18.21 | $18.29 | $18.05 | $18.09 | $14.13 | 64,165 |
| 2015-03-09 | $18.44 | $18.60 | $18.41 | $18.60 | $14.53 | 81,938 |
| 2015-03-06 | $18.30 | $18.34 | $18.25 | $18.29 | $14.29 | 52,420 |
| 2015-03-05 | $18.55 | $18.58 | $18.43 | $18.52 | $14.47 | 39,301 |
| 2015-03-04 | $18.32 | $18.56 | $18.19 | $18.53 | $14.48 | 97,133 |
| 2015-03-03 | $18.98 | $19.00 | $18.67 | $18.75 | $14.65 | 74,238 |
| 2015-03-02 | $18.99 | $19.09 | $18.97 | $19.07 | $14.90 | 27,562 |
| 2015-02-27 | $18.97 | $19.22 | $18.94 | $19.19 | $14.99 | 19,509 |
| 2015-02-26 | $18.75 | $18.85 | $18.72 | $18.78 | $14.67 | 38,855 |
| 2015-02-25 | $19.18 | $19.23 | $19.13 | $19.14 | $14.95 | 80,774 |
| 2015-02-24 | $19.32 | $19.59 | $19.32 | $19.59 | $15.30 | 51,187 |
| 2015-02-23 | $19.50 | $19.54 | $19.44 | $19.47 | $15.21 | 70,044 |
| 2015-02-20 | $19.18 | $19.64 | $19.12 | $19.61 | $15.32 | 33,466 |
| 2015-02-19 | $19.27 | $19.41 | $19.26 | $19.26 | $15.05 | 21,702 |
| 2015-02-18 | $19.29 | $19.40 | $19.19 | $19.37 | $15.13 | 112,885 |
| 2015-02-17 | $18.96 | $19.10 | $18.89 | $19.07 | $14.90 | 29,086 |
| 2015-02-13 | $19.22 | $19.24 | $19.10 | $19.24 | $15.03 | 295,516 |
| 2015-02-12 | $19.15 | $19.30 | $19.14 | $19.29 | $15.07 | 218,394 |
| 2015-02-11 | $18.93 | $19.12 | $18.86 | $19.12 | $14.94 | 215,387 |
| 2015-02-10 | $18.73 | $19.12 | $18.73 | $19.09 | $14.91 | 338,648 |
| 2015-02-09 | $19.48 | $19.58 | $19.39 | $19.49 | $15.22 | 70,940 |
| 2015-02-06 | $19.95 | $20.00 | $19.76 | $19.79 | $15.46 | 159,855 |
| 2015-02-05 | $20.29 | $20.41 | $20.24 | $20.36 | $15.91 | 641,591 |
| 2015-02-04 | $20.03 | $20.14 | $19.91 | $19.91 | $15.55 | 381,597 |
| 2015-02-03 | $20.14 | $20.33 | $20.12 | $20.33 | $15.88 | 35,445 |
| 2015-02-02 | $19.81 | $20.09 | $19.80 | $20.04 | $15.65 | 32,430 |
| 2015-01-30 | $19.59 | $19.71 | $19.50 | $19.52 | $15.25 | 36,953 |
| 2015-01-29 | $19.32 | $19.69 | $19.32 | $19.69 | $15.38 | 45,372 |
| 2015-01-28 | $19.09 | $19.20 | $18.80 | $18.92 | $14.78 | 18,217 |
| 2015-01-27 | $19.01 | $19.06 | $18.84 | $19.04 | $14.88 | 31,952 |
| 2015-01-26 | $19.04 | $19.28 | $19.04 | $19.28 | $15.06 | 20,521 |
| 2015-01-23 | $18.97 | $19.09 | $18.94 | $18.96 | $14.81 | 90,777 |
| 2015-01-22 | $18.73 | $19.09 | $18.73 | $19.08 | $14.91 | 40,174 |
| 2015-01-21 | $18.54 | $18.70 | $18.52 | $18.70 | $14.61 | 43,975 |
| 2015-01-20 | $18.46 | $18.47 | $18.33 | $18.44 | $14.40 | 53,352 |
| 2015-01-16 | $17.77 | $18.22 | $17.77 | $18.22 | $14.23 | 40,794 |
| 2015-01-15 | $17.83 | $17.93 | $17.72 | $17.72 | $13.84 | 21,838 |
| 2015-01-14 | $17.70 | $17.92 | $17.70 | $17.80 | $13.91 | 22,455 |
| 2015-01-13 | $18.16 | $18.30 | $17.87 | $18.00 | $14.06 | 37,694 |
| 2015-01-12 | $17.93 | $17.94 | $17.66 | $17.85 | $13.95 | 48,383 |
| 2015-01-09 | $17.58 | $17.65 | $17.41 | $17.62 | $13.77 | 24,623 |
| 2015-01-08 | $17.33 | $17.74 | $17.33 | $17.69 | $13.82 | 56,957 |
| 2015-01-07 | $17.14 | $17.17 | $16.98 | $17.13 | $13.38 | 22,953 |
| 2015-01-06 | $17.18 | $17.31 | $17.00 | $17.00 | $13.28 | 37,778 |
| 2015-01-05 | $17.39 | $17.41 | $17.25 | $17.35 | $13.55 | 23,198 |
| 2015-01-02 | $17.92 | $17.92 | $17.76 | $17.84 | $13.94 | 18,154 |
Michelin (CGDE)-B (MGDDY) News Headlines
.jpg)
Michelin sees possible impact on sourcing, investments from Trump tariffs
None
reuters.com Feb. 5, 2025.jpg)
Martin undergoes surgery, Aprilia reject Michelin explanation for crash
None
reuters.com Feb. 7, 2025.jpg)
Daniel Humm on Why He Made His Michelin Star Menu Plant-Based
“It was also around the question of luxury. Some of the things we perceive as luxurious are old ideas, and when we really look into it, they’re not s…
cnn.com Feb. 10, 2025Recent Michelin (CGDE)-B (MGDDY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Michelin (CGDE)-B (MGDDY) 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 | -- | -- | -- |