Mowi ASA (MHGVY) Exchange: PINK
Data as of May 3, 2024
$17.42 ($-0.54) -3.01%
Mowi ASA - Daily Information
Click for more stock information on Mowi ASA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.63 |
| Previous Close | $17.42 |
| High | $17.63 |
| Low | $17.42 |
| Adjusted Open | $17.63 |
| Previous Adjusted Close | $17.42 |
| Adjusted High | $17.63 |
| Adjusted Low | $17.42 |
About Mowi ASA (MHGVY)
Marine Harvest ASA
Invest in Mowi ASA (MHGVY)
Historical Stock Data for Mowi ASA (MHGVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.63 | $17.63 | $17.42 | $17.42 | $17.42 | 19,078 |
| 2024-04-11 | $17.91 | $17.99 | $17.80 | $17.96 | $17.96 | 22,453 |
| 2024-04-10 | $17.97 | $18.15 | $17.92 | $17.98 | $17.98 | 15,475 |
| 2024-04-09 | $18.24 | $18.27 | $18.18 | $18.19 | $18.19 | 32,852 |
| 2024-04-08 | $18.25 | $18.27 | $18.11 | $18.19 | $18.19 | 32,852 |
| 2024-04-05 | $18.04 | $18.09 | $17.97 | $18.04 | $18.04 | 21,346 |
| 2024-04-04 | $18.17 | $18.33 | $18.06 | $18.17 | $18.17 | 20,896 |
| 2024-04-03 | $18.01 | $18.17 | $17.93 | $18.14 | $18.14 | 17,132 |
| 2024-04-02 | $17.90 | $18.15 | $17.90 | $18.08 | $18.08 | 14,807 |
| 2024-04-01 | $18.11 | $18.28 | $17.65 | $18.08 | $18.08 | 14,763 |
| 2024-03-28 | $18.85 | $18.85 | $18.28 | $18.32 | $18.32 | 24,041 |
| 2024-03-27 | $18.18 | $18.48 | $18.18 | $18.40 | $18.40 | 8,136 |
| 2024-03-26 | $18.28 | $18.33 | $18.22 | $18.33 | $18.33 | 32,664 |
| 2024-03-25 | $18.63 | $18.63 | $18.50 | $18.53 | $18.53 | 17,908 |
| 2024-03-22 | $18.75 | $18.85 | $18.73 | $18.83 | $18.83 | 10,549 |
| 2024-03-21 | $18.80 | $18.82 | $18.69 | $18.76 | $18.76 | 5,944 |
| 2024-03-20 | $18.80 | $19.10 | $18.76 | $19.10 | $19.10 | 56,330 |
| 2024-03-19 | $18.68 | $18.75 | $18.63 | $18.75 | $18.75 | 14,110 |
| 2024-03-18 | $18.70 | $18.70 | $18.51 | $18.65 | $18.65 | 46,182 |
| 2024-03-15 | $18.67 | $18.80 | $18.63 | $18.76 | $18.76 | 17,495 |
| 2024-03-14 | $19.13 | $19.13 | $18.86 | $19.00 | $19.00 | 11,449 |
| 2024-03-13 | $18.99 | $19.19 | $18.96 | $19.16 | $19.16 | 15,595 |
| 2024-03-12 | $18.82 | $18.82 | $18.69 | $18.74 | $18.74 | 43,202 |
| 2024-03-11 | $19.30 | $19.30 | $18.99 | $19.09 | $19.09 | 10,362 |
| 2024-03-08 | $19.64 | $19.69 | $19.39 | $19.42 | $19.42 | 28,492 |
| 2024-03-07 | $19.43 | $19.58 | $19.41 | $19.48 | $19.48 | 21,837 |
| 2024-03-06 | $19.47 | $19.54 | $19.42 | $19.47 | $19.47 | 10,720 |
| 2024-03-05 | $19.66 | $19.71 | $19.55 | $19.59 | $19.59 | 18,495 |
| 2024-03-04 | $19.56 | $19.56 | $19.45 | $19.49 | $19.49 | 22,014 |
| 2024-03-01 | $19.66 | $19.80 | $19.52 | $19.70 | $19.70 | 26,926 |
| 2024-02-29 | $19.34 | $19.45 | $19.26 | $19.26 | $19.26 | 23,891 |
| 2024-02-28 | $19.23 | $19.42 | $19.23 | $19.29 | $19.29 | 11,692 |
| 2024-02-27 | $18.94 | $19.00 | $18.86 | $18.99 | $18.99 | 31,443 |
| 2024-02-26 | $18.89 | $19.06 | $18.89 | $18.98 | $18.98 | 11,626 |
| 2024-02-23 | $19.03 | $19.03 | $18.82 | $19.02 | $19.02 | 52,467 |
| 2024-02-22 | $19.30 | $19.58 | $19.17 | $19.26 | $19.08 | 137,513 |
| 2024-02-21 | $19.17 | $19.48 | $19.17 | $19.39 | $19.21 | 143,330 |
| 2024-02-20 | $19.35 | $19.35 | $19.19 | $19.32 | $19.14 | 37,073 |
| 2024-02-16 | $19.15 | $19.25 | $19.13 | $19.22 | $19.04 | 14,548 |
| 2024-02-15 | $19.00 | $19.17 | $19.00 | $19.12 | $18.94 | 35,348 |
| 2024-02-14 | $18.52 | $18.76 | $18.52 | $18.61 | $18.43 | 43,145 |
| 2024-02-13 | $18.05 | $18.10 | $17.82 | $17.91 | $17.74 | 18,151 |
| 2024-02-12 | $17.96 | $18.12 | $17.96 | $18.07 | $17.90 | 17,578 |
| 2024-02-09 | $18.00 | $18.10 | $17.94 | $18.05 | $18.05 | 14,637 |
| 2024-02-08 | $17.89 | $17.92 | $17.78 | $17.79 | $17.79 | 37,227 |
| 2024-02-07 | $18.28 | $18.32 | $18.15 | $18.16 | $18.16 | 19,355 |
| 2024-02-06 | $18.22 | $18.37 | $18.21 | $18.34 | $18.34 | 19,043 |
| 2024-02-05 | $18.17 | $18.19 | $18.04 | $18.10 | $18.10 | 18,625 |
| 2024-02-02 | $17.99 | $18.03 | $17.91 | $18.00 | $18.00 | 14,568 |
| 2024-02-01 | $17.87 | $18.04 | $17.87 | $18.02 | $18.02 | 58,913 |
| 2024-01-31 | $18.23 | $18.23 | $17.99 | $18.04 | $18.04 | 11,519 |
| 2024-01-30 | $18.08 | $18.13 | $18.03 | $18.11 | $18.11 | 29,027 |
| 2024-01-29 | $18.00 | $18.22 | $18.00 | $18.22 | $18.22 | 17,635 |
| 2024-01-26 | $17.95 | $17.97 | $17.83 | $17.92 | $17.92 | 15,404 |
| 2024-01-25 | $17.76 | $17.86 | $17.71 | $17.84 | $17.84 | 32,860 |
| 2024-01-24 | $18.60 | $18.70 | $18.54 | $18.54 | $18.54 | 49,621 |
| 2024-01-23 | $18.29 | $18.39 | $18.29 | $18.39 | $18.39 | 20,344 |
| 2024-01-22 | $18.30 | $18.46 | $18.23 | $18.33 | $18.33 | 41,313 |
| 2024-01-19 | $18.70 | $18.79 | $18.51 | $18.64 | $18.64 | 32,229 |
| 2024-01-18 | $18.10 | $18.10 | $17.87 | $17.96 | $17.96 | 172,239 |
| 2024-01-17 | $17.29 | $17.46 | $17.26 | $17.41 | $17.41 | 22,811 |
| 2024-01-16 | $17.49 | $17.63 | $17.42 | $17.47 | $17.47 | 18,315 |
| 2024-01-12 | $17.93 | $18.01 | $17.88 | $17.88 | $17.88 | 10,387 |
| 2024-01-11 | $17.70 | $17.77 | $17.53 | $17.69 | $17.69 | 20,457 |
| 2024-01-10 | $18.09 | $18.13 | $18.00 | $18.02 | $18.02 | 8,931 |
| 2024-01-09 | $18.13 | $18.26 | $18.13 | $18.17 | $18.17 | 10,719 |
| 2024-01-08 | $18.15 | $18.18 | $18.09 | $18.13 | $18.13 | 23,873 |
| 2024-01-05 | $18.29 | $18.45 | $18.26 | $18.31 | $18.31 | 10,623 |
| 2024-01-04 | $18.14 | $18.30 | $18.14 | $18.28 | $18.28 | 19,279 |
| 2024-01-03 | $17.95 | $17.98 | $17.86 | $17.93 | $17.93 | 6,639 |
| 2024-01-02 | $17.67 | $17.76 | $17.64 | $17.69 | $17.69 | 21,375 |
| 2023-12-29 | $17.84 | $17.97 | $17.84 | $17.87 | $17.87 | 19,128 |
| 2023-12-28 | $17.76 | $17.90 | $17.61 | $17.69 | $17.69 | 26,465 |
| 2023-12-27 | $17.70 | $17.79 | $17.69 | $17.75 | $17.75 | 32,777 |
| 2023-12-26 | $17.02 | $17.55 | $17.02 | $17.27 | $17.27 | 21,553 |
| 2023-12-22 | $17.25 | $17.29 | $17.18 | $17.21 | $17.21 | 13,138 |
| 2023-12-21 | $17.18 | $17.24 | $17.02 | $17.18 | $17.18 | 18,236 |
| 2023-12-20 | $17.23 | $17.23 | $17.04 | $17.05 | $17.05 | 26,044 |
| 2023-12-19 | $17.78 | $17.99 | $17.78 | $17.94 | $17.94 | 19,905 |
| 2023-12-18 | $17.73 | $17.73 | $17.64 | $17.64 | $17.64 | 11,731 |
| 2023-12-15 | $17.45 | $17.46 | $17.31 | $17.41 | $17.41 | 39,187 |
| 2023-12-14 | $17.63 | $17.81 | $17.63 | $17.72 | $17.72 | 14,130 |
| 2023-12-13 | $16.77 | $17.17 | $16.75 | $17.04 | $17.04 | 29,574 |
| 2023-12-12 | $16.80 | $16.89 | $16.78 | $16.89 | $16.89 | 80,897 |
| 2023-12-11 | $16.93 | $16.98 | $16.84 | $16.96 | $16.96 | 31,496 |
| 2023-12-08 | $16.77 | $16.89 | $16.77 | $16.87 | $16.87 | 17,073 |
| 2023-12-07 | $16.94 | $17.05 | $16.91 | $16.99 | $16.99 | 21,170 |
| 2023-12-06 | $17.08 | $17.19 | $16.98 | $16.98 | $16.98 | 18,080 |
| 2023-12-05 | $17.47 | $17.59 | $17.41 | $17.42 | $17.42 | 21,974 |
| 2023-12-04 | $17.74 | $17.74 | $17.41 | $17.56 | $17.56 | 17,033 |
| 2023-12-01 | $17.84 | $17.97 | $17.77 | $17.93 | $17.93 | 8,381 |
| 2023-11-30 | $17.93 | $17.93 | $17.74 | $17.74 | $17.74 | 23,129 |
| 2023-11-29 | $17.98 | $18.06 | $17.95 | $17.97 | $17.97 | 11,698 |
| 2023-11-28 | $17.68 | $18.05 | $17.68 | $17.97 | $17.97 | 14,609 |
| 2023-11-27 | $18.01 | $18.10 | $17.98 | $18.10 | $18.10 | 16,141 |
| 2023-11-24 | $17.80 | $17.99 | $17.80 | $17.99 | $17.99 | 7,588 |
| 2023-11-22 | $17.39 | $17.51 | $17.38 | $17.45 | $17.45 | 45,183 |
| 2023-11-21 | $17.59 | $17.64 | $17.50 | $17.51 | $17.37 | 21,734 |
| 2023-11-20 | $17.44 | $17.61 | $17.37 | $17.58 | $17.44 | 20,602 |
| 2023-11-17 | $17.18 | $17.35 | $17.15 | $17.29 | $17.29 | 14,903 |
| 2023-11-16 | $17.13 | $17.20 | $17.07 | $17.12 | $17.12 | 22,201 |
| 2023-11-15 | $17.42 | $17.57 | $17.38 | $17.43 | $17.43 | 53,795 |
| 2023-11-14 | $17.02 | $17.29 | $17.02 | $17.29 | $17.29 | 40,528 |
| 2023-11-13 | $16.76 | $16.94 | $16.76 | $16.88 | $16.88 | 28,883 |
| 2023-11-10 | $16.87 | $16.99 | $16.79 | $16.99 | $16.99 | 17,683 |
| 2023-11-09 | $17.03 | $17.16 | $16.83 | $16.83 | $16.83 | 32,362 |
| 2023-11-08 | $16.45 | $16.53 | $16.42 | $16.46 | $16.46 | 67,315 |
| 2023-11-07 | $15.70 | $15.70 | $15.47 | $15.58 | $15.58 | 64,481 |
| 2023-11-06 | $16.22 | $16.25 | $16.10 | $16.15 | $16.15 | 26,917 |
| 2023-11-03 | $16.29 | $16.35 | $16.19 | $16.27 | $16.27 | 35,573 |
| 2023-11-02 | $16.17 | $16.29 | $16.15 | $16.21 | $16.21 | 19,796 |
| 2023-11-01 | $16.01 | $16.08 | $15.88 | $16.02 | $16.02 | 30,626 |
| 2023-10-31 | $16.02 | $16.27 | $16.01 | $16.15 | $16.15 | 181,860 |
| 2023-10-30 | $16.03 | $16.08 | $15.89 | $15.92 | $15.92 | 44,499 |
| 2023-10-27 | $15.95 | $16.01 | $15.79 | $15.80 | $15.80 | 59,956 |
| 2023-10-26 | $15.66 | $15.79 | $15.66 | $15.71 | $15.71 | 27,132 |
| 2023-10-25 | $15.86 | $15.86 | $15.74 | $15.77 | $15.77 | 50,888 |
| 2023-10-24 | $15.62 | $15.77 | $15.60 | $15.66 | $15.66 | 74,190 |
| 2023-10-23 | $15.66 | $15.78 | $15.55 | $15.68 | $15.68 | 25,036 |
| 2023-10-20 | $16.01 | $16.05 | $15.85 | $15.85 | $15.85 | 29,197 |
| 2023-10-19 | $16.55 | $16.55 | $16.44 | $16.49 | $16.49 | 20,516 |
| 2023-10-18 | $16.73 | $16.85 | $16.61 | $16.61 | $16.61 | 12,049 |
| 2023-10-17 | $17.24 | $17.24 | $17.03 | $17.08 | $17.08 | 23,984 |
| 2023-10-16 | $17.17 | $17.25 | $17.12 | $17.16 | $17.16 | 34,560 |
| 2023-10-13 | $17.00 | $17.06 | $16.97 | $16.99 | $16.99 | 10,832 |
| 2023-10-12 | $17.39 | $17.39 | $17.06 | $17.13 | $17.13 | 40,120 |
| 2023-10-11 | $17.39 | $17.39 | $17.13 | $17.29 | $17.29 | 16,170 |
| 2023-10-10 | $17.11 | $17.21 | $17.10 | $17.11 | $17.11 | 63,368 |
| 2023-10-09 | $16.86 | $17.05 | $16.86 | $16.99 | $16.99 | 23,718 |
| 2023-10-06 | $16.78 | $17.00 | $16.74 | $16.93 | $16.93 | 29,227 |
| 2023-10-05 | $16.97 | $16.98 | $16.86 | $16.97 | $16.97 | 29,346 |
| 2023-10-04 | $17.00 | $17.00 | $16.67 | $16.80 | $16.80 | 31,551 |
| 2023-10-03 | $17.20 | $17.25 | $17.04 | $17.06 | $17.06 | 32,714 |
| 2023-10-02 | $17.63 | $17.75 | $17.48 | $17.48 | $17.48 | 14,422 |
| 2023-09-29 | $17.83 | $17.86 | $17.65 | $17.72 | $17.72 | 11,935 |
| 2023-09-28 | $17.49 | $17.65 | $17.48 | $17.53 | $17.53 | 20,647 |
| 2023-09-27 | $17.67 | $17.73 | $17.58 | $17.70 | $17.70 | 30,058 |
| 2023-09-26 | $17.30 | $17.36 | $17.21 | $17.21 | $17.21 | 14,066 |
| 2023-09-25 | $17.43 | $17.43 | $17.31 | $17.41 | $17.41 | 8,231 |
| 2023-09-22 | $17.95 | $17.95 | $17.80 | $17.85 | $17.85 | 12,519 |
| 2023-09-21 | $17.91 | $18.04 | $17.91 | $17.98 | $17.98 | 7,785 |
| 2023-09-20 | $18.39 | $18.40 | $18.17 | $18.23 | $18.23 | 15,198 |
| 2023-09-19 | $18.24 | $18.24 | $18.10 | $18.18 | $18.18 | 10,955 |
| 2023-09-18 | $18.15 | $18.21 | $18.08 | $18.13 | $18.13 | 11,701 |
| 2023-09-15 | $18.15 | $18.25 | $18.04 | $18.13 | $18.13 | 7,254 |
| 2023-09-14 | $18.14 | $18.39 | $18.14 | $18.39 | $18.39 | 42,794 |
| 2023-09-13 | $18.02 | $18.03 | $17.91 | $17.91 | $17.91 | 14,417 |
| 2023-09-12 | $18.00 | $18.07 | $17.92 | $18.04 | $18.04 | 19,997 |
| 2023-09-11 | $18.17 | $18.19 | $18.13 | $18.19 | $18.19 | 16,496 |
| 2023-09-08 | $17.88 | $18.02 | $17.87 | $17.94 | $17.94 | 15,724 |
| 2023-09-07 | $17.79 | $17.85 | $17.75 | $17.78 | $17.78 | 19,000 |
| 2023-09-06 | $17.80 | $17.87 | $17.78 | $17.83 | $17.83 | 10,051 |
| 2023-09-05 | $17.96 | $18.00 | $17.91 | $17.93 | $17.93 | 21,850 |
| 2023-09-01 | $18.26 | $18.26 | $17.92 | $17.92 | $17.92 | 4,640 |
| 2023-08-31 | $17.97 | $18.11 | $17.88 | $18.10 | $17.91 | 14,527 |
| 2023-08-30 | $18.12 | $18.12 | $17.92 | $17.92 | $17.73 | 17,824 |
| 2023-08-29 | $17.83 | $18.08 | $17.82 | $18.01 | $17.82 | 13,738 |
| 2023-08-28 | $18.00 | $18.06 | $17.91 | $18.05 | $17.86 | 19,114 |
| 2023-08-25 | $17.69 | $17.69 | $17.49 | $17.67 | $17.67 | 15,343 |
| 2023-08-24 | $17.58 | $17.65 | $17.43 | $17.43 | $17.43 | 20,516 |
| 2023-08-23 | $17.32 | $17.50 | $17.31 | $17.50 | $17.50 | 18,957 |
| 2023-08-22 | $16.91 | $17.03 | $16.85 | $16.85 | $16.85 | 32,529 |
| 2023-08-21 | $17.21 | $17.23 | $17.09 | $17.16 | $17.16 | 33,557 |
| 2023-08-18 | $16.99 | $17.14 | $16.98 | $17.07 | $17.07 | 28,863 |
| 2023-08-17 | $17.67 | $17.70 | $17.48 | $17.49 | $17.49 | 34,999 |
| 2023-08-16 | $17.46 | $17.54 | $17.31 | $17.33 | $17.33 | 21,435 |
| 2023-08-15 | $17.42 | $17.42 | $17.17 | $17.18 | $17.18 | 31,132 |
| 2023-08-14 | $17.26 | $17.38 | $17.23 | $17.31 | $17.31 | 30,623 |
| 2023-08-11 | $17.24 | $17.31 | $17.19 | $17.19 | $17.19 | 22,916 |
| 2023-08-10 | $17.65 | $17.65 | $17.31 | $17.31 | $17.31 | 16,663 |
| 2023-08-09 | $17.61 | $17.66 | $17.53 | $17.66 | $17.66 | 18,914 |
| 2023-08-08 | $17.21 | $17.41 | $17.12 | $17.41 | $17.41 | 27,985 |
| 2023-08-07 | $17.39 | $17.47 | $17.39 | $17.43 | $17.43 | 11,468 |
| 2023-08-04 | $17.40 | $17.64 | $17.40 | $17.42 | $17.42 | 64,373 |
| 2023-08-03 | $17.21 | $17.43 | $17.21 | $17.43 | $17.43 | 19,453 |
| 2023-08-02 | $17.51 | $17.51 | $17.26 | $17.26 | $17.26 | 6,755 |
| 2023-08-01 | $17.58 | $17.81 | $17.58 | $17.69 | $17.69 | 11,878 |
| 2023-07-31 | $17.58 | $17.70 | $17.51 | $17.59 | $17.59 | 11,410 |
| 2023-07-28 | $17.32 | $17.42 | $17.25 | $17.25 | $17.25 | 16,608 |
| 2023-07-27 | $17.57 | $17.70 | $17.51 | $17.51 | $17.51 | 10,368 |
| 2023-07-26 | $17.19 | $17.45 | $17.19 | $17.39 | $17.39 | 22,108 |
| 2023-07-25 | $17.27 | $17.50 | $17.27 | $17.48 | $17.48 | 10,885 |
| 2023-07-24 | $17.55 | $17.62 | $17.46 | $17.55 | $17.55 | 25,502 |
| 2023-07-21 | $17.68 | $17.75 | $17.61 | $17.68 | $17.68 | 8,278 |
| 2023-07-20 | $17.73 | $17.76 | $17.57 | $17.61 | $17.61 | 7,629 |
| 2023-07-19 | $17.48 | $17.60 | $17.44 | $17.45 | $17.45 | 30,516 |
| 2023-07-18 | $16.87 | $16.96 | $16.82 | $16.88 | $16.88 | 13,340 |
| 2023-07-17 | $16.90 | $16.90 | $16.76 | $16.85 | $16.85 | 31,014 |
| 2023-07-14 | $17.12 | $17.26 | $17.12 | $17.19 | $17.19 | 8,785 |
| 2023-07-13 | $17.36 | $17.45 | $17.31 | $17.41 | $17.41 | 16,044 |
| 2023-07-12 | $17.01 | $17.15 | $17.00 | $17.11 | $17.11 | 17,216 |
| 2023-07-11 | $16.37 | $16.52 | $16.37 | $16.50 | $16.50 | 44,161 |
| 2023-07-10 | $15.93 | $16.07 | $15.93 | $16.07 | $16.07 | 38,955 |
| 2023-07-07 | $15.76 | $15.85 | $15.65 | $15.84 | $15.84 | 41,680 |
| 2023-07-06 | $15.80 | $15.87 | $15.66 | $15.72 | $15.72 | 38,297 |
| 2023-07-05 | $16.13 | $16.13 | $15.95 | $15.96 | $15.96 | 84,415 |
| 2023-07-03 | $16.02 | $16.15 | $15.98 | $16.13 | $16.13 | 12,211 |
| 2023-06-30 | $15.90 | $15.99 | $15.80 | $15.80 | $15.80 | 42,150 |
| 2023-06-29 | $15.74 | $15.79 | $15.72 | $15.76 | $15.76 | 19,137 |
| 2023-06-28 | $15.64 | $15.76 | $15.62 | $15.75 | $15.75 | 23,601 |
| 2023-06-27 | $15.65 | $15.67 | $15.57 | $15.59 | $15.59 | 73,172 |
| 2023-06-26 | $15.77 | $15.87 | $15.72 | $15.81 | $15.81 | 28,729 |
| 2023-06-23 | $15.79 | $15.79 | $15.61 | $15.69 | $15.69 | 50,845 |
| 2023-06-22 | $16.33 | $16.37 | $16.26 | $16.32 | $16.32 | 35,090 |
| 2023-06-21 | $16.22 | $16.24 | $16.00 | $16.04 | $16.04 | 116,087 |
| 2023-06-20 | $16.40 | $16.49 | $16.31 | $16.41 | $16.41 | 51,790 |
| 2023-06-16 | $17.46 | $17.56 | $17.45 | $17.45 | $17.45 | 10,479 |
| 2023-06-15 | $17.16 | $17.25 | $17.00 | $17.25 | $17.25 | 140,650 |
| 2023-06-14 | $17.61 | $17.74 | $17.41 | $17.57 | $17.57 | 34,944 |
| 2023-06-13 | $17.02 | $17.34 | $17.02 | $17.21 | $17.21 | 47,782 |
| 2023-06-12 | $16.65 | $16.75 | $16.65 | $16.75 | $16.75 | 20,768 |
| 2023-06-09 | $17.01 | $17.04 | $16.95 | $16.98 | $16.98 | 19,263 |
| 2023-06-08 | $16.99 | $17.07 | $16.88 | $16.99 | $16.99 | 9,401 |
| 2023-06-07 | $17.07 | $17.14 | $16.95 | $16.99 | $16.99 | 13,866 |
| 2023-06-06 | $17.06 | $17.07 | $16.86 | $17.04 | $17.04 | 19,375 |
| 2023-06-05 | $17.40 | $17.52 | $17.40 | $17.50 | $17.50 | 19,167 |
| 2023-06-02 | $17.29 | $17.34 | $17.12 | $17.30 | $17.30 | 19,798 |
| 2023-06-01 | $17.10 | $17.45 | $17.02 | $17.35 | $17.35 | 43,495 |
| 2023-05-31 | $17.24 | $17.24 | $16.99 | $17.17 | $17.17 | 37,942 |
| 2023-05-30 | $17.21 | $17.30 | $17.03 | $17.05 | $17.05 | 75,203 |
| 2023-05-26 | $16.98 | $17.28 | $16.98 | $17.17 | $17.17 | 74,846 |
| 2023-05-25 | $18.06 | $18.08 | $17.75 | $17.86 | $17.86 | 81,477 |
| 2023-05-24 | $16.75 | $16.95 | $16.74 | $16.88 | $16.88 | 14,897 |
| 2023-05-23 | $17.01 | $17.06 | $16.92 | $16.92 | $16.92 | 18,633 |
| 2023-05-22 | $17.17 | $17.20 | $17.04 | $17.08 | $17.08 | 18,935 |
| 2023-05-19 | $17.12 | $17.28 | $17.12 | $17.20 | $17.20 | 9,702 |
| 2023-05-18 | $17.02 | $17.83 | $17.02 | $17.31 | $17.12 | 12,073 |
| 2023-05-17 | $17.40 | $17.72 | $17.28 | $17.48 | $17.29 | 12,967 |
| 2023-05-16 | $17.50 | $17.65 | $17.42 | $17.42 | $17.23 | 24,811 |
| 2023-05-15 | $18.07 | $18.18 | $18.03 | $18.11 | $17.91 | 45,773 |
| 2023-05-12 | $17.93 | $17.95 | $17.83 | $17.84 | $17.64 | 26,610 |
| 2023-05-11 | $18.17 | $18.18 | $18.04 | $18.09 | $17.89 | 15,769 |
| 2023-05-10 | $18.31 | $18.31 | $18.05 | $18.19 | $17.99 | 9,429 |
| 2023-05-09 | $17.87 | $18.12 | $17.87 | $18.10 | $17.90 | 12,605 |
| 2023-05-08 | $18.40 | $18.43 | $18.37 | $18.43 | $18.23 | 11,156 |
| 2023-05-05 | $17.95 | $18.16 | $17.95 | $18.15 | $17.96 | 5,735 |
| 2023-05-04 | $18.38 | $18.46 | $18.19 | $18.43 | $18.23 | 27,115 |
| 2023-05-03 | $18.52 | $18.62 | $18.52 | $18.54 | $18.34 | 3,781 |
| 2023-05-02 | $18.68 | $18.69 | $18.47 | $18.64 | $18.43 | 8,613 |
| 2023-05-01 | $19.08 | $19.08 | $18.79 | $18.93 | $18.72 | 13,070 |
| 2023-04-28 | $18.83 | $19.09 | $18.83 | $19.02 | $18.81 | 5,929 |
| 2023-04-27 | $18.86 | $19.00 | $18.83 | $18.98 | $18.77 | 6,271 |
| 2023-04-26 | $19.06 | $19.10 | $18.95 | $18.95 | $18.74 | 13,883 |
| 2023-04-25 | $18.63 | $18.74 | $18.54 | $18.56 | $18.35 | 10,411 |
| 2023-04-24 | $18.75 | $18.93 | $18.68 | $18.92 | $18.71 | 11,972 |
| 2023-04-21 | $18.94 | $19.00 | $18.85 | $18.95 | $18.95 | 9,324 |
| 2023-04-20 | $18.94 | $18.95 | $18.92 | $18.93 | $18.93 | 4,854 |
| 2023-04-19 | $19.18 | $19.28 | $19.07 | $19.08 | $19.08 | 7,167 |
| 2023-04-18 | $19.10 | $19.13 | $19.01 | $19.10 | $19.10 | 8,647 |
| 2023-04-17 | $19.31 | $19.31 | $19.01 | $19.10 | $19.10 | 17,302 |
| 2023-04-14 | $19.17 | $19.19 | $19.01 | $19.10 | $19.10 | 13,836 |
| 2023-04-13 | $18.68 | $18.91 | $18.68 | $18.88 | $18.88 | 27,864 |
| 2023-04-12 | $18.18 | $18.35 | $18.16 | $18.27 | $18.27 | 16,285 |
| 2023-04-11 | $17.94 | $18.11 | $17.93 | $18.03 | $18.03 | 20,298 |
| 2023-04-10 | $17.95 | $18.00 | $17.21 | $17.92 | $17.92 | 19,099 |
| 2023-04-06 | $18.24 | $18.28 | $17.79 | $18.27 | $18.27 | 5,965 |
| 2023-04-05 | $18.14 | $18.14 | $17.97 | $18.02 | $18.02 | 13,687 |
| 2023-04-04 | $18.45 | $18.54 | $18.33 | $18.33 | $18.33 | 24,058 |
| 2023-04-03 | $18.27 | $18.45 | $18.27 | $18.41 | $18.41 | 18,449 |
| 2023-03-31 | $18.41 | $18.53 | $18.34 | $18.47 | $18.47 | 37,489 |
| 2023-03-30 | $18.13 | $18.15 | $18.02 | $18.13 | $18.13 | 10,848 |
| 2023-03-29 | $17.58 | $17.61 | $17.52 | $17.60 | $17.60 | 30,193 |
| 2023-03-28 | $17.41 | $17.67 | $17.41 | $17.67 | $17.67 | 34,815 |
| 2023-03-27 | $17.40 | $17.40 | $17.21 | $17.36 | $17.36 | 20,499 |
| 2023-03-24 | $17.19 | $17.30 | $17.07 | $17.24 | $17.24 | 8,233 |
| 2023-03-23 | $17.94 | $18.02 | $17.62 | $17.73 | $17.73 | 12,519 |
| 2023-03-22 | $17.03 | $18.11 | $17.03 | $17.59 | $17.59 | 39,682 |
| 2023-03-21 | $16.89 | $16.95 | $16.71 | $16.80 | $16.80 | 13,424 |
| 2023-03-20 | $16.08 | $16.35 | $16.04 | $16.28 | $16.28 | 41,468 |
| 2023-03-17 | $16.29 | $16.29 | $16.13 | $16.25 | $16.25 | 29,261 |
| 2023-03-16 | $16.52 | $16.76 | $16.52 | $16.74 | $16.74 | 23,943 |
| 2023-03-15 | $16.42 | $16.48 | $16.21 | $16.46 | $16.46 | 23,193 |
| 2023-03-14 | $16.97 | $17.10 | $16.88 | $17.00 | $17.00 | 41,713 |
| 2023-03-13 | $16.28 | $16.46 | $16.10 | $16.33 | $16.33 | 53,173 |
| 2023-03-10 | $16.36 | $16.37 | $16.14 | $16.22 | $16.22 | 24,784 |
| 2023-03-09 | $16.15 | $16.18 | $15.94 | $15.95 | $15.95 | 28,039 |
| 2023-03-08 | $16.35 | $16.35 | $16.17 | $16.22 | $16.22 | 26,245 |
| 2023-03-07 | $16.45 | $16.50 | $16.15 | $16.15 | $16.15 | 19,553 |
| 2023-03-06 | $16.84 | $16.90 | $16.77 | $16.78 | $16.78 | 12,259 |
| 2023-03-03 | $16.66 | $16.85 | $16.64 | $16.85 | $16.85 | 20,711 |
| 2023-03-02 | $16.85 | $16.93 | $16.78 | $16.88 | $16.88 | 38,233 |
| 2023-03-01 | $16.97 | $17.08 | $16.90 | $16.99 | $16.99 | 16,374 |
| 2023-02-28 | $17.22 | $17.39 | $17.17 | $17.25 | $17.25 | 43,441 |
| 2023-02-27 | $16.94 | $16.94 | $16.73 | $16.80 | $16.80 | 146,146 |
| 2023-02-24 | $16.51 | $16.57 | $16.49 | $16.49 | $16.49 | 21,813 |
| 2023-02-23 | $16.59 | $16.70 | $16.50 | $16.69 | $16.52 | 15,924 |
| 2023-02-22 | $16.79 | $16.86 | $16.63 | $16.79 | $16.62 | 19,441 |
| 2023-02-21 | $16.56 | $16.70 | $16.55 | $16.66 | $16.49 | 26,766 |
| 2023-02-17 | $17.19 | $17.21 | $17.01 | $17.18 | $17.01 | 25,286 |
| 2023-02-16 | $16.90 | $17.16 | $16.87 | $17.05 | $16.88 | 13,875 |
| 2023-02-15 | $17.25 | $17.27 | $17.06 | $17.20 | $17.03 | 10,248 |
| 2023-02-14 | $17.35 | $17.53 | $17.34 | $17.44 | $17.27 | 14,778 |
| 2023-02-13 | $17.58 | $17.71 | $17.49 | $17.64 | $17.46 | 18,065 |
| 2023-02-10 | $17.76 | $17.76 | $17.56 | $17.66 | $17.48 | 16,013 |
| 2023-02-09 | $17.95 | $17.95 | $17.74 | $17.82 | $17.64 | 34,366 |
| 2023-02-08 | $17.79 | $17.79 | $17.55 | $17.61 | $17.43 | 23,401 |
| 2023-02-07 | $17.22 | $17.61 | $17.20 | $17.61 | $17.43 | 36,868 |
| 2023-02-06 | $17.41 | $17.45 | $17.31 | $17.42 | $17.24 | 22,310 |
| 2023-02-03 | $17.50 | $17.66 | $17.46 | $17.49 | $17.32 | 14,063 |
| 2023-02-02 | $17.88 | $17.97 | $17.66 | $17.88 | $17.70 | 38,789 |
| 2023-02-01 | $18.73 | $18.88 | $18.61 | $18.84 | $18.65 | 53,922 |
| 2023-01-31 | $18.46 | $18.48 | $18.27 | $18.48 | $18.30 | 20,423 |
| 2023-01-30 | $18.53 | $18.77 | $18.53 | $18.57 | $18.38 | 38,766 |
| 2023-01-27 | $18.43 | $18.57 | $18.34 | $18.53 | $18.35 | 16,888 |
| 2023-01-26 | $18.76 | $18.76 | $18.42 | $18.55 | $18.36 | 13,382 |
| 2023-01-25 | $18.63 | $18.65 | $18.49 | $18.64 | $18.45 | 40,924 |
| 2023-01-24 | $18.33 | $18.33 | $18.14 | $18.23 | $18.05 | 30,287 |
| 2023-01-23 | $17.74 | $18.00 | $17.74 | $18.00 | $17.82 | 17,956 |
| 2023-01-20 | $17.78 | $17.99 | $17.76 | $17.99 | $17.81 | 14,671 |
| 2023-01-19 | $17.87 | $17.89 | $17.70 | $17.82 | $17.64 | 15,523 |
| 2023-01-18 | $18.00 | $18.13 | $17.73 | $17.77 | $17.59 | 26,924 |
| 2023-01-17 | $17.99 | $18.22 | $17.95 | $18.00 | $17.82 | 39,647 |
| 2023-01-13 | $17.45 | $17.67 | $17.45 | $17.64 | $17.46 | 27,165 |
| 2023-01-12 | $17.65 | $17.70 | $17.52 | $17.62 | $17.44 | 24,066 |
| 2023-01-11 | $17.26 | $17.39 | $17.20 | $17.28 | $17.11 | 29,697 |
| 2023-01-10 | $17.43 | $17.66 | $17.40 | $17.42 | $17.25 | 23,480 |
| 2023-01-09 | $17.50 | $17.73 | $17.50 | $17.50 | $17.33 | 65,879 |
| 2023-01-06 | $17.60 | $17.79 | $17.39 | $17.75 | $17.57 | 58,490 |
| 2023-01-05 | $17.02 | $17.34 | $17.00 | $17.15 | $16.98 | 18,554 |
| 2023-01-04 | $17.02 | $17.19 | $16.96 | $17.15 | $16.98 | 49,076 |
| 2023-01-03 | $17.08 | $17.11 | $16.86 | $16.88 | $16.71 | 17,513 |
| 2022-12-30 | $16.99 | $17.08 | $16.84 | $17.02 | $16.85 | 26,970 |
| 2022-12-29 | $16.81 | $17.09 | $16.76 | $16.85 | $16.68 | 34,927 |
| 2022-12-28 | $16.95 | $16.95 | $16.75 | $16.81 | $16.64 | 56,880 |
| 2022-12-27 | $16.71 | $17.02 | $16.71 | $16.81 | $16.64 | 42,285 |
| 2022-12-23 | $16.66 | $16.72 | $16.60 | $16.69 | $16.52 | 44,782 |
| 2022-12-22 | $16.66 | $16.86 | $16.49 | $16.50 | $16.34 | 162,057 |
| 2022-12-21 | $16.82 | $16.90 | $16.78 | $16.82 | $16.65 | 27,689 |
| 2022-12-20 | $16.43 | $16.44 | $16.21 | $16.29 | $16.13 | 78,408 |
| 2022-12-19 | $16.17 | $16.18 | $16.00 | $16.09 | $15.93 | 82,654 |
| 2022-12-16 | $16.03 | $16.15 | $15.91 | $16.00 | $15.84 | 40,136 |
| 2022-12-15 | $16.43 | $16.43 | $15.89 | $15.95 | $15.79 | 23,813 |
| 2022-12-14 | $16.59 | $16.59 | $16.33 | $16.43 | $16.27 | 24,770 |
| 2022-12-13 | $16.56 | $16.56 | $16.38 | $16.42 | $16.26 | 33,385 |
| 2022-12-12 | $16.00 | $16.03 | $15.80 | $15.92 | $15.76 | 97,650 |
| 2022-12-09 | $15.40 | $15.65 | $15.36 | $15.51 | $15.36 | 54,414 |
| 2022-12-08 | $15.09 | $15.26 | $15.05 | $15.16 | $15.01 | 21,345 |
| 2022-12-07 | $15.05 | $15.12 | $14.99 | $15.00 | $14.85 | 27,261 |
| 2022-12-06 | $15.21 | $15.24 | $15.07 | $15.12 | $14.97 | 28,653 |
| 2022-12-05 | $15.93 | $15.93 | $15.43 | $15.48 | $15.33 | 48,579 |
| 2022-12-02 | $15.79 | $15.90 | $15.74 | $15.82 | $15.66 | 32,233 |
| 2022-12-01 | $16.23 | $16.23 | $15.89 | $15.98 | $15.82 | 24,908 |
| 2022-11-30 | $15.59 | $15.71 | $15.39 | $15.70 | $15.54 | 34,965 |
| 2022-11-29 | $15.31 | $15.52 | $15.23 | $15.34 | $15.19 | 34,302 |
| 2022-11-28 | $15.52 | $15.59 | $15.29 | $15.33 | $15.18 | 57,891 |
| 2022-11-25 | $15.63 | $15.75 | $15.63 | $15.70 | $15.54 | 15,275 |
| 2022-11-23 | $14.96 | $15.21 | $14.96 | $15.16 | $15.01 | 33,927 |
| 2022-11-22 | $14.76 | $14.96 | $14.76 | $14.96 | $14.81 | 64,596 |
| 2022-11-21 | $14.81 | $14.85 | $14.64 | $14.70 | $14.55 | 61,687 |
| 2022-11-18 | $14.75 | $14.86 | $14.70 | $14.77 | $14.62 | 60,861 |
| 2022-11-17 | $15.62 | $15.67 | $15.41 | $15.57 | $15.25 | 39,022 |
| 2022-11-16 | $16.03 | $16.03 | $15.74 | $15.74 | $15.41 | 47,514 |
| 2022-11-15 | $15.70 | $15.71 | $15.16 | $15.36 | $15.04 | 49,822 |
| 2022-11-14 | $15.38 | $15.62 | $15.32 | $15.40 | $15.08 | 56,067 |
| 2022-11-11 | $15.50 | $15.60 | $15.38 | $15.48 | $15.15 | 23,161 |
| 2022-11-10 | $15.52 | $15.52 | $15.20 | $15.51 | $15.19 | 71,473 |
| 2022-11-09 | $14.97 | $15.15 | $14.88 | $14.98 | $14.66 | 92,678 |
| 2022-11-08 | $15.32 | $15.52 | $15.08 | $15.48 | $15.16 | 123,759 |
| 2022-11-07 | $15.27 | $15.44 | $15.18 | $15.44 | $15.12 | 94,879 |
| 2022-11-04 | $14.92 | $15.25 | $14.87 | $15.25 | $14.93 | 102,804 |
| 2022-11-03 | $14.39 | $14.66 | $14.33 | $14.60 | $14.30 | 195,139 |
| 2022-11-02 | $14.89 | $15.05 | $14.60 | $14.75 | $14.44 | 109,474 |
| 2022-11-01 | $15.08 | $15.11 | $14.87 | $15.03 | $14.72 | 235,268 |
| 2022-10-31 | $14.80 | $15.00 | $14.80 | $14.87 | $14.56 | 109,512 |
| 2022-10-28 | $14.37 | $14.44 | $14.28 | $14.36 | $14.06 | 54,089 |
| 2022-10-27 | $14.29 | $14.38 | $14.19 | $14.25 | $13.95 | 130,339 |
| 2022-10-26 | $14.16 | $14.44 | $14.16 | $14.35 | $14.05 | 53,189 |
| 2022-10-25 | $13.44 | $13.60 | $13.41 | $13.55 | $13.27 | 149,311 |
| 2022-10-24 | $13.08 | $13.12 | $12.97 | $13.05 | $12.78 | 84,881 |
| 2022-10-21 | $12.95 | $13.22 | $12.95 | $13.16 | $12.89 | 46,922 |
| 2022-10-20 | $13.13 | $13.45 | $13.13 | $13.20 | $12.92 | 86,430 |
| 2022-10-19 | $12.97 | $13.13 | $12.87 | $12.95 | $12.68 | 95,180 |
| 2022-10-18 | $13.51 | $13.51 | $13.22 | $13.31 | $13.03 | 258,183 |
| 2022-10-17 | $13.52 | $13.66 | $13.42 | $13.57 | $13.29 | 113,994 |
| 2022-10-14 | $13.00 | $13.00 | $12.72 | $12.75 | $12.48 | 118,841 |
| 2022-10-13 | $12.71 | $13.34 | $12.71 | $13.27 | $12.99 | 73,483 |
| 2022-10-12 | $12.84 | $12.84 | $12.68 | $12.68 | $12.42 | 42,174 |
| 2022-10-11 | $13.08 | $13.45 | $12.86 | $13.01 | $12.74 | 170,605 |
| 2022-10-10 | $13.07 | $13.21 | $12.95 | $13.04 | $12.77 | 95,720 |
| 2022-10-07 | $12.68 | $12.78 | $12.62 | $12.62 | $12.36 | 68,981 |
| 2022-10-06 | $12.87 | $12.97 | $12.83 | $12.85 | $12.58 | 80,406 |
| 2022-10-05 | $13.00 | $13.26 | $12.92 | $13.15 | $12.88 | 101,456 |
| 2022-10-04 | $13.33 | $13.51 | $13.19 | $13.51 | $13.23 | 193,527 |
| 2022-10-03 | $13.22 | $13.48 | $13.14 | $13.43 | $13.15 | 111,286 |
| 2022-09-30 | $12.64 | $12.94 | $12.64 | $12.72 | $12.45 | 106,834 |
| 2022-09-29 | $12.40 | $12.58 | $12.30 | $12.56 | $12.30 | 188,280 |
| 2022-09-28 | $12.98 | $13.10 | $12.65 | $12.99 | $12.72 | 340,375 |
| 2022-09-27 | $15.89 | $15.99 | $15.58 | $15.65 | $15.32 | 333,663 |
| 2022-09-26 | $16.31 | $16.33 | $15.90 | $16.00 | $15.67 | 143,827 |
| 2022-09-23 | $17.21 | $17.21 | $16.77 | $16.90 | $16.55 | 46,981 |
| 2022-09-22 | $17.90 | $17.90 | $17.67 | $17.89 | $17.52 | 53,484 |
| 2022-09-21 | $17.85 | $17.98 | $17.58 | $17.63 | $17.26 | 41,448 |
| 2022-09-20 | $17.83 | $17.94 | $17.65 | $17.78 | $17.41 | 76,054 |
| 2022-09-19 | $18.29 | $18.50 | $18.22 | $18.50 | $18.11 | 51,610 |
| 2022-09-16 | $18.35 | $18.37 | $18.13 | $18.35 | $17.97 | 47,216 |
| 2022-09-15 | $18.73 | $18.73 | $18.47 | $18.48 | $18.09 | 47,839 |
| 2022-09-14 | $19.01 | $19.11 | $18.94 | $19.03 | $18.63 | 34,040 |
| 2022-09-13 | $19.32 | $19.43 | $18.99 | $19.03 | $18.63 | 61,825 |
| 2022-09-12 | $19.96 | $20.14 | $19.96 | $20.01 | $19.59 | 42,416 |
| 2022-09-09 | $19.71 | $19.92 | $19.70 | $19.91 | $19.91 | 44,395 |
| 2022-09-08 | $19.27 | $19.38 | $19.13 | $19.34 | $19.34 | 81,704 |
| 2022-09-07 | $19.29 | $19.58 | $19.29 | $19.52 | $19.52 | 109,076 |
| 2022-09-06 | $19.76 | $19.78 | $19.58 | $19.59 | $19.59 | 47,426 |
| 2022-09-02 | $20.26 | $20.44 | $20.00 | $20.00 | $20.00 | 29,152 |
| 2022-09-01 | $20.65 | $20.73 | $20.40 | $20.73 | $20.55 | 60,503 |
| 2022-08-31 | $20.62 | $20.63 | $20.40 | $20.41 | $20.23 | 28,767 |
| 2022-08-30 | $21.08 | $21.12 | $20.61 | $20.82 | $20.64 | 45,488 |
| 2022-08-29 | $20.61 | $20.82 | $20.60 | $20.65 | $20.47 | 48,564 |
| 2022-08-26 | $21.50 | $21.59 | $20.95 | $20.95 | $20.77 | 30,318 |
| 2022-08-25 | $21.78 | $21.98 | $21.76 | $21.93 | $21.74 | 19,361 |
| 2022-08-24 | $21.69 | $21.85 | $21.63 | $21.70 | $21.51 | 23,805 |
| 2022-08-23 | $22.25 | $22.65 | $22.25 | $22.47 | $22.27 | 30,389 |
| 2022-08-22 | $22.50 | $22.50 | $22.28 | $22.31 | $22.11 | 24,799 |
| 2022-08-19 | $22.46 | $22.52 | $22.40 | $22.50 | $22.30 | 19,523 |
| 2022-08-18 | $22.47 | $22.57 | $22.40 | $22.44 | $22.24 | 10,600 |
| 2022-08-17 | $22.25 | $22.37 | $22.17 | $22.30 | $22.10 | 19,648 |
| 2022-08-16 | $22.12 | $22.26 | $22.06 | $22.21 | $22.01 | 26,373 |
| 2022-08-15 | $22.41 | $22.44 | $22.35 | $22.41 | $22.21 | 19,254 |
| 2022-08-12 | $22.71 | $22.74 | $22.43 | $22.57 | $22.37 | 22,738 |
| 2022-08-11 | $23.18 | $23.18 | $22.91 | $22.94 | $22.74 | 18,335 |
| 2022-08-10 | $22.71 | $22.95 | $22.71 | $22.90 | $22.70 | 25,952 |
| 2022-08-09 | $22.88 | $22.93 | $22.72 | $22.73 | $22.53 | 39,509 |
| 2022-08-08 | $22.96 | $22.96 | $22.64 | $22.64 | $22.44 | 22,626 |
| 2022-08-05 | $22.88 | $23.09 | $22.88 | $23.04 | $22.84 | 8,365 |
| 2022-08-04 | $23.17 | $23.28 | $23.10 | $23.20 | $23.00 | 8,637 |
| 2022-08-03 | $23.26 | $23.35 | $23.08 | $23.22 | $23.02 | 18,322 |
| 2022-08-02 | $23.45 | $23.61 | $23.33 | $23.36 | $23.15 | 34,568 |
| 2022-08-01 | $23.13 | $23.32 | $23.01 | $23.02 | $22.82 | 29,269 |
| 2022-07-29 | $22.83 | $22.93 | $22.72 | $22.92 | $22.72 | 29,909 |
| 2022-07-28 | $22.41 | $22.66 | $22.29 | $22.66 | $22.46 | 15,418 |
| 2022-07-27 | $22.83 | $23.07 | $22.66 | $23.00 | $22.80 | 101,876 |
| 2022-07-26 | $22.08 | $22.15 | $21.98 | $22.01 | $21.82 | 86,656 |
| 2022-07-25 | $22.01 | $22.15 | $21.97 | $22.11 | $21.92 | 29,073 |
| 2022-07-22 | $21.99 | $22.26 | $21.95 | $21.97 | $21.78 | 20,385 |
| 2022-07-21 | $21.90 | $22.04 | $21.84 | $22.00 | $21.81 | 23,725 |
| 2022-07-20 | $22.43 | $22.63 | $22.31 | $22.42 | $22.22 | 56,508 |
| 2022-07-19 | $22.22 | $22.47 | $22.18 | $22.32 | $22.12 | 48,001 |
| 2022-07-18 | $22.00 | $22.05 | $21.75 | $21.77 | $21.58 | 73,254 |
| 2022-07-15 | $21.69 | $21.92 | $21.59 | $21.77 | $21.58 | 16,005 |
| 2022-07-14 | $21.32 | $21.62 | $21.27 | $21.55 | $21.36 | 23,604 |
| 2022-07-13 | $22.01 | $22.56 | $22.01 | $22.32 | $22.12 | 23,411 |
| 2022-07-12 | $22.52 | $22.71 | $22.45 | $22.47 | $22.27 | 22,876 |
| 2022-07-11 | $23.20 | $23.35 | $23.10 | $23.23 | $23.03 | 28,587 |
| 2022-07-08 | $23.13 | $23.35 | $23.13 | $23.27 | $23.07 | 7,634 |
| 2022-07-07 | $23.33 | $23.53 | $23.32 | $23.50 | $23.29 | 45,180 |
| 2022-07-06 | $22.62 | $22.68 | $22.38 | $22.57 | $22.37 | 86,811 |
| 2022-07-05 | $23.10 | $23.22 | $22.85 | $23.19 | $22.99 | 44,795 |
| 2022-07-01 | $22.90 | $23.14 | $22.85 | $23.14 | $22.94 | 37,651 |
| 2022-06-30 | $22.80 | $22.88 | $22.49 | $22.76 | $22.56 | 14,228 |
| 2022-06-29 | $23.23 | $23.25 | $23.06 | $23.14 | $22.94 | 23,545 |
| 2022-06-28 | $23.51 | $23.57 | $23.27 | $23.27 | $23.07 | 61,801 |
| 2022-06-27 | $23.11 | $23.25 | $23.00 | $23.13 | $22.93 | 36,562 |
| 2022-06-24 | $22.84 | $22.95 | $22.74 | $22.94 | $22.74 | 28,160 |
| 2022-06-23 | $22.21 | $22.34 | $22.13 | $22.29 | $22.09 | 29,789 |
| 2022-06-22 | $22.21 | $22.36 | $22.04 | $22.20 | $22.00 | 44,955 |
| 2022-06-21 | $24.38 | $24.45 | $22.95 | $23.34 | $23.13 | 41,680 |
| 2022-06-17 | $24.15 | $24.15 | $23.86 | $24.04 | $23.82 | 19,547 |
| 2022-06-16 | $23.85 | $24.15 | $23.65 | $23.93 | $23.72 | 48,466 |
| 2022-06-15 | $24.27 | $24.72 | $24.14 | $24.41 | $24.20 | 19,563 |
| 2022-06-14 | $23.82 | $24.02 | $23.71 | $23.80 | $23.59 | 55,861 |
| 2022-06-13 | $24.00 | $24.00 | $23.62 | $23.85 | $23.64 | 45,724 |
| 2022-06-10 | $24.35 | $24.38 | $24.14 | $24.17 | $23.96 | 29,525 |
| 2022-06-09 | $24.97 | $24.97 | $24.53 | $24.53 | $24.31 | 9,152 |
| 2022-06-08 | $24.36 | $24.52 | $24.27 | $24.38 | $24.16 | 12,539 |
| 2022-06-07 | $24.24 | $24.80 | $24.23 | $24.80 | $24.58 | 18,330 |
| 2022-06-06 | $25.03 | $25.52 | $25.00 | $25.09 | $24.87 | 11,936 |
| 2022-06-03 | $24.91 | $25.08 | $24.85 | $24.95 | $24.73 | 24,259 |
| 2022-06-02 | $25.43 | $25.86 | $25.43 | $25.75 | $25.52 | 21,606 |
| 2022-06-01 | $26.03 | $26.03 | $25.23 | $25.32 | $25.10 | 27,473 |
| 2022-05-31 | $25.72 | $26.19 | $25.72 | $26.13 | $25.90 | 31,844 |
| 2022-05-27 | $25.73 | $25.76 | $25.54 | $25.68 | $25.45 | 54,555 |
| 2022-05-26 | $26.16 | $26.23 | $26.09 | $26.21 | $25.98 | 13,975 |
| 2022-05-25 | $25.75 | $25.99 | $25.63 | $25.84 | $25.61 | 20,927 |
| 2022-05-24 | $25.82 | $25.99 | $25.70 | $25.96 | $25.73 | 10,692 |
| 2022-05-23 | $25.02 | $25.37 | $25.02 | $25.20 | $24.98 | 24,999 |
| 2022-05-20 | $24.91 | $24.91 | $23.89 | $24.51 | $24.29 | 24,359 |
| 2022-05-19 | $23.92 | $24.40 | $23.92 | $24.32 | $23.91 | 25,630 |
| 2022-05-18 | $24.51 | $24.56 | $24.00 | $24.00 | $23.59 | 18,837 |
| 2022-05-17 | $24.22 | $24.69 | $24.22 | $24.58 | $24.16 | 23,128 |
| 2022-05-16 | $24.04 | $24.23 | $23.94 | $24.17 | $23.76 | 53,412 |
| 2022-05-13 | $23.70 | $24.23 | $23.70 | $24.17 | $23.76 | 32,039 |
| 2022-05-12 | $23.92 | $24.20 | $23.71 | $23.95 | $23.54 | 30,792 |
| 2022-05-11 | $25.20 | $25.20 | $24.51 | $24.51 | $24.10 | 48,559 |
| 2022-05-10 | $25.05 | $25.08 | $24.73 | $24.97 | $24.55 | 30,027 |
| 2022-05-09 | $25.82 | $25.82 | $25.13 | $25.16 | $24.74 | 10,188 |
| 2022-05-06 | $25.86 | $26.09 | $25.78 | $25.87 | $25.43 | 16,693 |
| 2022-05-05 | $26.48 | $26.48 | $25.84 | $26.01 | $25.57 | 25,128 |
| 2022-05-04 | $27.37 | $27.96 | $27.12 | $27.96 | $27.49 | 66,149 |
| 2022-05-03 | $27.98 | $28.11 | $27.88 | $28.10 | $27.63 | 12,947 |
| 2022-05-02 | $27.75 | $27.83 | $27.35 | $27.64 | $27.17 | 19,964 |
| 2022-04-29 | $28.58 | $28.69 | $28.08 | $28.08 | $27.61 | 33,639 |
| 2022-04-28 | $27.90 | $28.33 | $27.83 | $28.30 | $27.82 | 16,982 |
| 2022-04-27 | $27.76 | $28.00 | $27.57 | $27.83 | $27.36 | 12,464 |
| 2022-04-26 | $27.91 | $27.98 | $27.45 | $27.85 | $27.38 | 10,772 |
| 2022-04-25 | $27.83 | $27.99 | $27.66 | $27.85 | $27.38 | 10,772 |
| 2022-04-22 | $28.84 | $28.85 | $28.38 | $28.38 | $27.90 | 47,326 |
| 2022-04-21 | $28.94 | $28.99 | $28.51 | $28.61 | $28.12 | 8,046 |
| 2022-04-20 | $29.04 | $29.15 | $28.95 | $29.04 | $28.55 | 8,118 |
| 2022-04-19 | $28.80 | $28.93 | $28.76 | $28.93 | $28.44 | 8,136 |
| 2022-04-18 | $28.00 | $28.40 | $28.00 | $28.20 | $27.72 | 9,535 |
| 2022-04-14 | $28.05 | $28.70 | $28.05 | $28.70 | $28.22 | 10,458 |
| 2022-04-13 | $28.16 | $28.50 | $28.10 | $28.48 | $28.00 | 26,221 |
| 2022-04-12 | $28.19 | $28.48 | $28.12 | $28.19 | $27.71 | 13,217 |
| 2022-04-11 | $28.90 | $28.97 | $28.57 | $28.57 | $28.09 | 9,070 |
| 2022-04-08 | $28.41 | $28.80 | $28.33 | $28.80 | $28.31 | 10,047 |
| 2022-04-07 | $27.75 | $27.86 | $27.67 | $27.84 | $27.37 | 54,353 |
| 2022-04-06 | $27.81 | $27.92 | $27.61 | $27.82 | $27.35 | 38,007 |
| 2022-04-05 | $28.15 | $28.37 | $28.08 | $28.14 | $27.66 | 17,167 |
| 2022-04-04 | $28.12 | $28.18 | $27.92 | $27.96 | $27.49 | 13,722 |
| 2022-04-01 | $27.77 | $27.90 | $27.74 | $27.88 | $27.41 | 253,930 |
| 2022-03-31 | $27.17 | $27.20 | $26.92 | $26.92 | $26.46 | 258,405 |
| 2022-03-30 | $28.28 | $28.39 | $28.22 | $28.22 | $27.74 | 295,990 |
| 2022-03-29 | $27.57 | $27.93 | $27.57 | $27.70 | $27.23 | 285,666 |
| 2022-03-28 | $27.97 | $27.97 | $27.65 | $27.91 | $27.44 | 139,545 |
| 2022-03-25 | $28.24 | $28.55 | $28.24 | $28.50 | $28.02 | 15,364 |
| 2022-03-24 | $27.57 | $27.59 | $27.12 | $27.19 | $26.73 | 20,175 |
| 2022-03-23 | $26.80 | $27.30 | $26.80 | $27.30 | $26.84 | 42,108 |
| 2022-03-22 | $27.28 | $27.35 | $27.03 | $27.21 | $26.75 | 14,763 |
| 2022-03-21 | $26.91 | $27.10 | $26.76 | $26.92 | $26.47 | 11,641 |
| 2022-03-18 | $26.41 | $26.79 | $26.41 | $26.69 | $26.24 | 21,184 |
| 2022-03-17 | $25.49 | $25.80 | $25.40 | $25.74 | $25.31 | 21,963 |
| 2022-03-16 | $25.55 | $26.01 | $25.48 | $26.01 | $25.57 | 44,591 |
| 2022-03-15 | $24.91 | $24.95 | $24.52 | $24.85 | $24.43 | 56,480 |
| 2022-03-14 | $24.62 | $24.90 | $24.54 | $24.63 | $24.21 | 45,120 |
| 2022-03-11 | $24.68 | $24.85 | $24.39 | $24.39 | $23.98 | 9,760 |
| 2022-03-10 | $23.80 | $24.10 | $23.77 | $23.89 | $23.49 | 26,715 |
| 2022-03-09 | $24.03 | $24.45 | $23.97 | $24.26 | $23.85 | 57,521 |
| 2022-03-08 | $23.28 | $23.72 | $22.88 | $23.24 | $22.84 | 77,821 |
| 2022-03-07 | $23.49 | $23.61 | $23.09 | $23.13 | $22.74 | 40,644 |
| 2022-03-04 | $24.36 | $24.46 | $24.15 | $24.39 | $23.98 | 64,754 |
| 2022-03-03 | $25.16 | $25.51 | $25.03 | $25.09 | $24.67 | 46,420 |
| 2022-03-02 | $26.08 | $26.37 | $26.02 | $26.34 | $25.90 | 19,539 |
| 2022-03-01 | $26.22 | $26.43 | $25.76 | $25.90 | $25.46 | 35,849 |
| 2022-02-28 | $25.47 | $25.90 | $25.47 | $25.74 | $25.30 | 38,072 |
| 2022-02-25 | $25.49 | $25.74 | $25.38 | $25.74 | $25.31 | 34,611 |
| 2022-02-24 | $24.15 | $24.63 | $23.81 | $24.59 | $24.03 | 37,044 |
| 2022-02-23 | $25.82 | $25.92 | $25.43 | $25.50 | $24.92 | 18,897 |
| 2022-02-22 | $24.89 | $25.05 | $24.69 | $24.78 | $24.21 | 20,037 |
| 2022-02-18 | $25.46 | $25.54 | $25.33 | $25.44 | $24.85 | 23,475 |
| 2022-02-17 | $26.19 | $26.23 | $26.03 | $26.09 | $25.49 | 29,203 |
| 2022-02-16 | $26.88 | $27.16 | $26.78 | $27.13 | $26.51 | 18,244 |
| 2022-02-15 | $26.40 | $26.41 | $26.21 | $26.37 | $25.77 | 28,193 |
| 2022-02-14 | $26.53 | $26.64 | $26.26 | $26.48 | $25.87 | 10,973 |
| 2022-02-11 | $27.07 | $27.09 | $26.39 | $26.39 | $25.79 | 16,445 |
| 2022-02-10 | $26.68 | $27.03 | $26.62 | $26.66 | $26.05 | 12,941 |
| 2022-02-09 | $26.37 | $26.62 | $26.37 | $26.50 | $25.89 | 523,639 |
| 2022-02-08 | $26.07 | $26.23 | $26.01 | $26.23 | $25.63 | 191,923 |
| 2022-02-07 | $26.09 | $26.35 | $26.09 | $26.31 | $25.71 | 43,786 |
| 2022-02-04 | $25.54 | $25.82 | $25.54 | $25.82 | $25.23 | 11,459 |
| 2022-02-03 | $25.67 | $25.67 | $25.29 | $25.30 | $24.72 | 25,646 |
| 2022-02-02 | $25.77 | $25.85 | $25.54 | $25.64 | $25.05 | 22,007 |
| 2022-02-01 | $25.14 | $25.18 | $24.96 | $25.15 | $24.57 | 56,705 |
| 2022-01-31 | $24.29 | $24.59 | $24.29 | $24.59 | $24.03 | 29,505 |
| 2022-01-28 | $24.04 | $24.04 | $23.66 | $23.99 | $23.44 | 41,975 |
| 2022-01-27 | $23.84 | $23.91 | $23.63 | $23.74 | $23.20 | 22,785 |
| 2022-01-26 | $23.48 | $23.62 | $23.11 | $23.27 | $22.74 | 49,064 |
| 2022-01-25 | $22.61 | $22.87 | $22.31 | $22.87 | $22.35 | 34,559 |
| 2022-01-24 | $22.66 | $22.75 | $22.23 | $22.75 | $22.23 | 43,182 |
| 2022-01-21 | $23.38 | $23.45 | $23.16 | $23.25 | $22.72 | 33,023 |
| 2022-01-20 | $23.40 | $23.56 | $23.13 | $23.13 | $22.60 | 35,063 |
| 2022-01-19 | $23.64 | $23.74 | $23.53 | $23.64 | $23.10 | 35,004 |
| 2022-01-18 | $23.65 | $23.75 | $23.53 | $23.64 | $23.10 | 35,004 |
| 2022-01-14 | $24.01 | $24.23 | $23.87 | $23.96 | $23.41 | 32,726 |
| 2022-01-13 | $24.33 | $24.36 | $24.01 | $24.01 | $23.46 | 12,733 |
| 2022-01-12 | $24.24 | $24.37 | $24.12 | $24.37 | $23.81 | 17,877 |
| 2022-01-11 | $23.21 | $23.60 | $23.21 | $23.60 | $23.06 | 30,024 |
| 2022-01-10 | $22.80 | $22.90 | $22.62 | $22.90 | $22.38 | 61,216 |
| 2022-01-07 | $23.46 | $23.61 | $23.40 | $23.57 | $23.03 | 22,455 |
| 2022-01-06 | $23.66 | $23.73 | $23.52 | $23.55 | $23.01 | 12,119 |
| 2022-01-05 | $24.11 | $24.15 | $23.73 | $23.76 | $23.22 | 30,383 |
| 2022-01-04 | $23.67 | $23.75 | $23.55 | $23.63 | $23.08 | 28,504 |
| 2022-01-03 | $23.76 | $23.84 | $23.72 | $23.78 | $23.23 | 23,451 |
| 2021-12-31 | $23.65 | $23.76 | $23.55 | $23.72 | $23.18 | 11,341 |
| 2021-12-30 | $23.65 | $23.78 | $23.64 | $23.72 | $23.18 | 16,998 |
| 2021-12-29 | $23.68 | $23.80 | $23.64 | $23.74 | $23.20 | 44,780 |
| 2021-12-28 | $23.67 | $23.85 | $23.63 | $23.76 | $23.22 | 23,545 |
| 2021-12-27 | $23.47 | $23.71 | $23.47 | $23.65 | $23.11 | 40,171 |
| 2021-12-23 | $23.35 | $23.57 | $23.35 | $23.53 | $22.99 | 61,539 |
| 2021-12-22 | $23.01 | $23.27 | $22.97 | $23.19 | $22.66 | 60,866 |
| 2021-12-21 | $22.51 | $22.73 | $22.44 | $22.67 | $22.15 | 231,897 |
| 2021-12-20 | $22.26 | $22.26 | $21.98 | $22.06 | $21.56 | 31,752 |
| 2021-12-17 | $22.81 | $23.08 | $22.80 | $22.81 | $22.28 | 40,207 |
| 2021-12-16 | $23.18 | $23.19 | $22.82 | $22.96 | $22.44 | 18,851 |
| 2021-12-15 | $22.34 | $22.84 | $22.34 | $22.82 | $22.30 | 20,104 |
| 2021-12-14 | $22.79 | $22.79 | $22.43 | $22.50 | $21.99 | 73,047 |
| 2021-12-13 | $23.45 | $23.49 | $22.99 | $23.17 | $22.64 | 33,149 |
| 2021-12-10 | $23.80 | $23.83 | $23.61 | $23.74 | $23.20 | 67,917 |
| 2021-12-09 | $23.21 | $23.42 | $23.21 | $23.30 | $22.76 | 35,619 |
| 2021-12-08 | $23.34 | $23.67 | $23.24 | $23.63 | $23.09 | 85,515 |
| 2021-12-07 | $22.76 | $23.02 | $22.76 | $22.85 | $22.33 | 66,294 |
| 2021-12-06 | $22.23 | $22.51 | $22.23 | $22.44 | $21.93 | 137,819 |
| 2021-12-03 | $22.62 | $22.62 | $21.95 | $22.05 | $21.55 | 20,869 |
| 2021-12-02 | $22.53 | $22.65 | $22.38 | $22.63 | $22.11 | 124,986 |
| 2021-12-01 | $22.86 | $23.01 | $22.50 | $22.50 | $21.99 | 47,094 |
| 2021-11-30 | $22.93 | $22.97 | $22.43 | $22.66 | $22.14 | 100,345 |
| 2021-11-29 | $23.46 | $23.46 | $23.20 | $23.37 | $22.84 | 50,746 |
| 2021-11-26 | $23.68 | $24.04 | $23.16 | $23.21 | $22.68 | 23,123 |
| 2021-11-24 | $24.54 | $24.80 | $24.54 | $24.80 | $24.23 | 16,742 |
| 2021-11-23 | $25.17 | $25.17 | $24.61 | $24.75 | $24.18 | 19,063 |
| 2021-11-22 | $25.79 | $25.79 | $25.40 | $25.46 | $24.88 | 28,416 |
| 2021-11-19 | $26.63 | $26.63 | $26.35 | $26.35 | $25.75 | 12,419 |
| 2021-11-18 | $26.61 | $26.91 | $26.61 | $26.78 | $26.01 | 23,310 |
| 2021-11-17 | $26.50 | $26.64 | $26.30 | $26.52 | $25.75 | 45,854 |
| 2021-11-16 | $26.94 | $27.10 | $26.85 | $26.86 | $26.08 | 21,193 |
| 2021-11-15 | $27.09 | $27.40 | $27.09 | $27.33 | $26.54 | 13,436 |
| 2021-11-12 | $27.08 | $27.18 | $26.94 | $27.09 | $26.31 | 9,469 |
| 2021-11-11 | $26.97 | $27.00 | $26.88 | $26.89 | $26.11 | 14,978 |
| 2021-11-10 | $28.05 | $28.05 | $27.60 | $27.70 | $26.90 | 24,579 |
| 2021-11-09 | $28.03 | $28.03 | $27.80 | $27.97 | $27.16 | 9,150 |
| 2021-11-08 | $28.04 | $28.11 | $27.97 | $28.03 | $27.22 | 13,943 |
| 2021-11-05 | $27.95 | $28.29 | $27.94 | $28.28 | $27.46 | 19,704 |
| 2021-11-04 | $28.17 | $28.25 | $28.04 | $28.25 | $27.43 | 8,395 |
| 2021-11-03 | $28.42 | $28.68 | $28.39 | $28.64 | $27.81 | 15,326 |
| 2021-11-02 | $28.70 | $28.70 | $28.20 | $28.21 | $27.40 | 14,017 |
| 2021-11-01 | $29.15 | $29.19 | $29.07 | $29.19 | $28.35 | 13,507 |
| 2021-10-29 | $29.11 | $29.16 | $28.91 | $29.08 | $28.24 | 9,277 |
| 2021-10-28 | $29.42 | $29.51 | $29.25 | $29.49 | $28.64 | 72,591 |
| 2021-10-27 | $29.45 | $29.79 | $29.40 | $29.42 | $28.57 | 7,601 |
| 2021-10-26 | $29.94 | $29.94 | $29.61 | $29.72 | $28.86 | 7,506 |
| 2021-10-25 | $29.55 | $29.71 | $29.55 | $29.71 | $28.85 | 18,026 |
| 2021-10-22 | $29.25 | $29.47 | $29.22 | $29.30 | $28.45 | 18,991 |
| 2021-10-21 | $29.00 | $29.23 | $29.00 | $29.14 | $28.30 | 9,285 |
| 2021-10-20 | $28.48 | $28.84 | $28.48 | $28.82 | $27.98 | 29,436 |
| 2021-10-19 | $28.00 | $28.00 | $27.78 | $27.92 | $27.11 | 24,686 |
| 2021-10-18 | $27.85 | $27.88 | $27.49 | $27.59 | $26.79 | 9,826 |
| 2021-10-15 | $28.00 | $28.00 | $27.67 | $27.75 | $26.95 | 13,610 |
| 2021-10-14 | $27.13 | $27.40 | $27.13 | $27.33 | $26.54 | 9,556 |
| 2021-10-13 | $26.36 | $26.63 | $26.36 | $26.58 | $25.81 | 6,618 |
| 2021-10-12 | $26.08 | $26.22 | $26.00 | $26.08 | $25.32 | 28,725 |
| 2021-10-11 | $26.11 | $26.31 | $26.07 | $26.10 | $25.35 | 5,423 |
| 2021-10-08 | $26.29 | $26.43 | $26.25 | $26.30 | $25.54 | 16,348 |
| 2021-10-07 | $26.11 | $26.38 | $26.11 | $26.20 | $25.44 | 11,854 |
| 2021-10-06 | $25.72 | $25.86 | $25.55 | $25.83 | $25.08 | 26,163 |
| 2021-10-05 | $26.05 | $26.40 | $26.00 | $26.24 | $25.48 | 20,210 |
| 2021-10-04 | $26.04 | $26.30 | $25.77 | $25.92 | $25.17 | 14,917 |
| 2021-10-01 | $25.82 | $26.02 | $25.65 | $26.00 | $25.25 | 22,056 |
| 2021-09-30 | $25.72 | $25.72 | $25.30 | $25.30 | $24.57 | 12,190 |
| 2021-09-29 | $26.60 | $26.60 | $26.00 | $26.05 | $25.30 | 29,532 |
| 2021-09-28 | $27.11 | $27.43 | $27.11 | $27.39 | $26.60 | 14,087 |
| 2021-09-27 | $27.55 | $28.16 | $27.55 | $27.76 | $26.96 | 7,020 |
| 2021-09-24 | $27.36 | $27.57 | $27.36 | $27.53 | $26.74 | 8,044 |
| 2021-09-23 | $28.12 | $28.12 | $27.80 | $27.83 | $27.03 | 15,060 |
| 2021-09-22 | $27.41 | $27.46 | $27.14 | $27.20 | $26.41 | 18,429 |
| 2021-09-21 | $26.88 | $27.12 | $26.70 | $26.93 | $26.15 | 16,150 |
| 2021-09-20 | $26.22 | $26.36 | $26.06 | $26.27 | $25.51 | 23,899 |
| 2021-09-17 | $27.16 | $27.16 | $26.77 | $26.86 | $26.08 | 33,475 |
| 2021-09-16 | $27.31 | $27.31 | $26.98 | $27.19 | $26.41 | 23,860 |
| 2021-09-15 | $27.20 | $27.45 | $27.13 | $27.29 | $26.50 | 7,823 |
| 2021-09-14 | $27.10 | $27.14 | $26.86 | $26.96 | $26.18 | 10,897 |
| 2021-09-13 | $27.19 | $27.33 | $27.09 | $27.18 | $26.39 | 12,350 |
| 2021-09-10 | $27.25 | $27.25 | $26.71 | $26.71 | $25.94 | 11,294 |
| 2021-09-09 | $27.00 | $27.00 | $26.77 | $26.96 | $26.18 | 12,662 |
| 2021-09-08 | $27.09 | $27.09 | $26.69 | $26.88 | $26.10 | 14,314 |
| 2021-09-07 | $26.74 | $26.79 | $26.48 | $26.64 | $25.87 | 5,124 |
| 2021-09-03 | $27.17 | $27.24 | $26.71 | $27.00 | $26.22 | 5,978 |
| 2021-09-02 | $27.60 | $27.90 | $27.60 | $27.89 | $26.86 | 100,258 |
| 2021-09-01 | $27.21 | $27.45 | $27.06 | $27.12 | $26.12 | 9,211 |
| 2021-08-31 | $26.96 | $27.10 | $26.72 | $26.86 | $25.87 | 8,194 |
| 2021-08-30 | $27.12 | $27.50 | $27.12 | $27.37 | $26.36 | 16,549 |
| 2021-08-27 | $26.74 | $27.07 | $26.70 | $27.03 | $26.04 | 7,148 |
| 2021-08-26 | $26.56 | $26.59 | $26.38 | $26.48 | $25.51 | 9,338 |
| 2021-08-25 | $26.53 | $26.68 | $26.48 | $26.58 | $25.61 | 13,030 |
| 2021-08-24 | $25.43 | $25.60 | $25.36 | $25.38 | $24.45 | 22,656 |
| 2021-08-23 | $25.02 | $25.31 | $24.99 | $25.27 | $24.34 | 13,343 |
| 2021-08-20 | $24.62 | $25.25 | $24.62 | $24.90 | $23.98 | 13,429 |
| 2021-08-19 | $24.64 | $24.64 | $24.29 | $24.46 | $23.56 | 74,260 |
| 2021-08-18 | $25.05 | $25.18 | $25.00 | $25.00 | $24.08 | 18,416 |
| 2021-08-17 | $25.55 | $25.75 | $25.27 | $25.36 | $24.43 | 14,963 |
| 2021-08-16 | $25.95 | $26.04 | $25.50 | $25.68 | $24.74 | 20,318 |
| 2021-08-13 | $25.61 | $26.22 | $25.61 | $25.82 | $24.87 | 19,581 |
| 2021-08-12 | $25.47 | $25.58 | $25.45 | $25.57 | $24.63 | 12,151 |
| 2021-08-11 | $25.39 | $25.46 | $25.34 | $25.41 | $24.48 | 10,564 |
| 2021-08-10 | $25.33 | $25.80 | $25.30 | $25.37 | $24.44 | 22,890 |
| 2021-08-09 | $25.30 | $25.35 | $25.15 | $25.31 | $24.38 | 28,389 |
| 2021-08-06 | $25.74 | $25.96 | $25.51 | $25.59 | $24.65 | 25,362 |
| 2021-08-05 | $26.04 | $26.41 | $26.00 | $26.08 | $25.12 | 8,213 |
| 2021-08-04 | $26.23 | $26.39 | $26.07 | $26.10 | $25.14 | 22,244 |
| 2021-08-03 | $25.70 | $25.82 | $25.61 | $25.82 | $24.87 | 16,195 |
| 2021-08-02 | $25.79 | $25.83 | $25.59 | $25.60 | $24.66 | 9,340 |
| 2021-07-30 | $25.59 | $25.65 | $25.41 | $25.42 | $24.49 | 18,685 |
| 2021-07-29 | $25.75 | $26.00 | $25.58 | $25.69 | $24.75 | 99,712 |
| 2021-07-28 | $25.69 | $25.82 | $25.50 | $25.75 | $24.80 | 45,292 |
| 2021-07-27 | $25.52 | $25.73 | $25.21 | $25.37 | $24.44 | 17,885 |
| 2021-07-26 | $25.60 | $25.71 | $25.56 | $25.65 | $24.71 | 12,274 |
| 2021-07-23 | $25.56 | $25.61 | $25.46 | $25.51 | $24.57 | 14,159 |
| 2021-07-22 | $25.49 | $25.59 | $25.13 | $25.25 | $24.32 | 35,729 |
| 2021-07-21 | $25.19 | $25.69 | $25.05 | $25.69 | $24.75 | 10,814 |
| 2021-07-20 | $24.90 | $25.20 | $24.85 | $25.10 | $24.17 | 21,407 |
| 2021-07-19 | $24.85 | $24.94 | $24.65 | $24.75 | $23.84 | 18,801 |
| 2021-07-16 | $25.68 | $25.68 | $25.31 | $25.31 | $24.38 | 12,951 |
| 2021-07-15 | $25.56 | $25.61 | $25.41 | $25.45 | $24.51 | 15,088 |
| 2021-07-14 | $25.34 | $25.34 | $25.20 | $25.20 | $24.27 | 15,152 |
| 2021-07-13 | $25.62 | $25.85 | $25.58 | $25.69 | $24.75 | 28,329 |
| 2021-07-12 | $25.68 | $25.99 | $25.68 | $25.89 | $24.93 | 20,765 |
| 2021-07-09 | $25.56 | $25.86 | $25.56 | $25.86 | $24.91 | 13,599 |
| 2021-07-08 | $25.52 | $25.65 | $25.35 | $25.47 | $24.53 | 15,753 |
| 2021-07-07 | $26.44 | $26.44 | $26.17 | $26.20 | $25.24 | 9,023 |
| 2021-07-06 | $26.20 | $26.41 | $26.02 | $26.10 | $25.14 | 12,870 |
| 2021-07-02 | $26.25 | $26.25 | $25.95 | $26.12 | $25.16 | 17,342 |
| 2021-07-01 | $26.06 | $26.20 | $26.00 | $26.01 | $25.05 | 12,249 |
| 2021-06-30 | $25.52 | $25.52 | $25.35 | $25.40 | $24.47 | 21,195 |
| 2021-06-29 | $25.71 | $25.84 | $25.67 | $25.78 | $24.83 | 26,071 |
| 2021-06-28 | $26.06 | $26.31 | $25.79 | $26.07 | $25.11 | 24,400 |
| 2021-06-25 | $26.81 | $27.07 | $26.71 | $26.80 | $25.81 | 22,079 |
| 2021-06-24 | $26.83 | $26.91 | $26.75 | $26.90 | $25.91 | 11,703 |
| 2021-06-23 | $27.54 | $27.54 | $27.10 | $27.14 | $26.14 | 23,481 |
| 2021-06-22 | $27.37 | $27.58 | $27.29 | $27.57 | $26.56 | 22,086 |
| 2021-06-21 | $27.05 | $27.43 | $27.03 | $27.42 | $26.41 | 19,420 |
| 2021-06-18 | $27.07 | $27.07 | $26.78 | $26.93 | $25.94 | 9,265 |
| 2021-06-17 | $27.59 | $27.59 | $27.29 | $27.38 | $26.37 | 10,171 |
| 2021-06-16 | $27.83 | $27.83 | $27.44 | $27.48 | $26.47 | 9,572 |
| 2021-06-15 | $27.70 | $27.70 | $27.37 | $27.48 | $26.46 | 36,184 |
| 2021-06-14 | $27.68 | $27.75 | $27.44 | $27.65 | $26.63 | 7,722 |
| 2021-06-11 | $27.82 | $27.82 | $27.41 | $27.52 | $26.51 | 16,162 |
| 2021-06-10 | $27.49 | $27.59 | $27.48 | $27.59 | $26.58 | 6,823 |
| 2021-06-09 | $28.02 | $28.02 | $27.70 | $27.70 | $26.68 | 6,211 |
| 2021-06-08 | $27.86 | $27.90 | $27.73 | $27.84 | $26.82 | 14,513 |
| 2021-06-07 | $27.75 | $27.86 | $27.49 | $27.74 | $26.72 | 20,081 |
| 2021-06-04 | $27.47 | $27.64 | $27.47 | $27.59 | $26.57 | 15,642 |
| 2021-06-03 | $26.90 | $27.10 | $26.89 | $27.09 | $26.09 | 16,993 |
| 2021-06-02 | $26.86 | $26.91 | $26.75 | $26.85 | $25.86 | 44,397 |
| 2021-06-01 | $26.34 | $26.47 | $26.08 | $26.11 | $25.15 | 19,260 |
| 2021-05-28 | $25.79 | $26.07 | $25.79 | $25.99 | $25.03 | 8,868 |
| 2021-05-27 | $25.59 | $25.59 | $25.29 | $25.37 | $24.37 | 13,788 |
| 2021-05-26 | $25.75 | $26.19 | $25.68 | $25.83 | $24.81 | 14,705 |
| 2021-05-25 | $25.78 | $25.81 | $25.56 | $25.75 | $24.74 | 36,514 |
| 2021-05-24 | $25.65 | $25.67 | $24.88 | $25.65 | $24.64 | 92,254 |
| 2021-05-21 | $25.60 | $25.66 | $25.28 | $25.29 | $24.30 | 48,202 |
| 2021-05-20 | $25.03 | $25.39 | $25.03 | $25.26 | $24.27 | 11,674 |
| 2021-05-19 | $24.87 | $25.23 | $24.86 | $25.18 | $24.19 | 15,775 |
| 2021-05-18 | $25.50 | $26.19 | $25.38 | $25.52 | $24.52 | 11,572 |
| 2021-05-17 | $25.85 | $25.85 | $25.37 | $25.66 | $24.65 | 13,277 |
| 2021-05-14 | $25.51 | $26.00 | $25.51 | $26.00 | $24.98 | 24,453 |
| 2021-05-13 | $25.60 | $26.15 | $25.05 | $25.30 | $24.30 | 31,448 |
| 2021-05-12 | $25.36 | $25.50 | $25.18 | $25.22 | $24.23 | 25,921 |
| 2021-05-11 | $26.14 | $26.45 | $26.08 | $26.23 | $25.20 | 12,593 |
| 2021-05-10 | $26.55 | $26.73 | $26.47 | $26.47 | $25.43 | 12,399 |
| 2021-05-07 | $26.25 | $26.65 | $26.25 | $26.62 | $25.57 | 38,462 |
| 2021-05-06 | $25.85 | $26.20 | $25.78 | $26.20 | $25.17 | 23,276 |
| 2021-05-05 | $25.82 | $25.85 | $25.75 | $25.78 | $24.77 | 15,082 |
| 2021-05-04 | $25.61 | $25.81 | $25.61 | $25.78 | $24.77 | 10,718 |
| 2021-05-03 | $24.82 | $25.02 | $24.80 | $25.01 | $24.02 | 24,549 |
| 2021-04-30 | $25.05 | $25.09 | $24.61 | $24.64 | $23.67 | 33,259 |
| 2021-04-29 | $25.60 | $25.60 | $25.44 | $25.60 | $24.59 | 20,096 |
| 2021-04-28 | $25.91 | $26.29 | $25.91 | $26.29 | $25.26 | 31,572 |
| 2021-04-27 | $25.34 | $25.34 | $25.12 | $25.26 | $24.27 | 15,672 |
| 2021-04-26 | $25.16 | $25.24 | $25.11 | $25.24 | $24.25 | 15,593 |
| 2021-04-23 | $24.69 | $24.80 | $24.56 | $24.77 | $23.79 | 24,074 |
| 2021-04-22 | $24.72 | $24.80 | $24.65 | $24.75 | $23.78 | 11,520 |
| 2021-04-21 | $24.62 | $24.84 | $24.60 | $24.82 | $23.84 | 30,782 |
| 2021-04-20 | $25.12 | $25.21 | $24.89 | $24.93 | $23.95 | 236,526 |
| 2021-04-19 | $24.49 | $24.62 | $24.40 | $24.57 | $23.60 | 189,465 |
| 2021-04-16 | $24.21 | $24.45 | $24.21 | $24.36 | $23.40 | 17,638 |
| 2021-04-15 | $23.95 | $24.18 | $23.92 | $24.11 | $23.16 | 13,028 |
| 2021-04-14 | $24.20 | $24.20 | $24.01 | $24.17 | $23.22 | 15,872 |
| 2021-04-13 | $24.36 | $24.57 | $24.30 | $24.40 | $23.44 | 19,620 |
| 2021-04-12 | $24.12 | $24.31 | $24.07 | $24.15 | $23.20 | 16,106 |
| 2021-04-09 | $24.84 | $25.00 | $24.72 | $25.00 | $24.02 | 11,577 |
| 2021-04-08 | $24.82 | $24.90 | $24.71 | $24.82 | $23.84 | 12,551 |
| 2021-04-07 | $25.21 | $25.21 | $24.89 | $24.92 | $23.94 | 19,355 |
| 2021-04-06 | $24.85 | $24.97 | $24.83 | $24.92 | $23.93 | 11,635 |
| 2021-04-05 | $23.65 | $25.05 | $23.65 | $25.05 | $24.06 | 30,009 |
| 2021-04-01 | $24.80 | $25.35 | $24.77 | $24.93 | $23.95 | 39,993 |
| 2021-03-31 | $24.75 | $24.86 | $24.73 | $24.78 | $23.81 | 9,946 |
| 2021-03-30 | $24.52 | $24.74 | $24.50 | $24.70 | $23.73 | 14,652 |
| 2021-03-29 | $24.39 | $24.57 | $24.31 | $24.51 | $23.54 | 91,668 |
| 2021-03-26 | $23.91 | $24.35 | $23.91 | $24.30 | $23.34 | 14,732 |
| 2021-03-25 | $23.55 | $23.92 | $23.43 | $23.92 | $22.98 | 38,596 |
| 2021-03-24 | $23.88 | $24.11 | $23.86 | $23.90 | $22.96 | 12,646 |
| 2021-03-23 | $23.83 | $24.00 | $23.50 | $23.54 | $22.61 | 23,804 |
| 2021-03-22 | $24.21 | $24.26 | $24.09 | $24.22 | $23.27 | 23,962 |
| 2021-03-19 | $24.40 | $24.42 | $24.15 | $24.38 | $23.42 | 30,240 |
| 2021-03-18 | $24.80 | $24.88 | $24.41 | $24.41 | $23.45 | 17,524 |
| 2021-03-17 | $24.99 | $25.33 | $24.80 | $25.32 | $24.32 | 94,439 |
| 2021-03-16 | $25.00 | $25.13 | $24.91 | $24.92 | $23.94 | 51,507 |
| 2021-03-15 | $25.14 | $25.25 | $24.92 | $25.18 | $24.19 | 53,842 |
| 2021-03-12 | $24.94 | $24.94 | $24.78 | $24.93 | $23.95 | 35,182 |
| 2021-03-11 | $24.70 | $24.91 | $24.58 | $24.88 | $23.90 | 41,250 |
| 2021-03-10 | $25.49 | $25.49 | $25.25 | $25.36 | $24.36 | 17,863 |
| 2021-03-09 | $25.59 | $25.74 | $25.45 | $25.72 | $24.71 | 25,042 |
| 2021-03-08 | $25.49 | $25.85 | $25.49 | $25.76 | $24.75 | 35,152 |
| 2021-03-05 | $25.50 | $25.59 | $25.27 | $25.48 | $24.48 | 25,415 |
| 2021-03-04 | $25.45 | $25.65 | $25.00 | $25.11 | $24.12 | 37,377 |
| 2021-03-03 | $25.27 | $25.62 | $25.19 | $25.56 | $24.55 | 39,962 |
| 2021-03-02 | $25.38 | $25.68 | $25.31 | $25.55 | $24.54 | 19,102 |
| 2021-03-01 | $25.06 | $25.50 | $24.95 | $25.48 | $24.48 | 66,828 |
| 2021-02-26 | $24.86 | $24.86 | $24.09 | $24.33 | $23.37 | 46,763 |
| 2021-02-25 | $25.27 | $25.71 | $25.11 | $25.41 | $24.37 | 43,438 |
| 2021-02-24 | $24.68 | $25.41 | $24.68 | $25.41 | $24.37 | 43,438 |
| 2021-02-23 | $24.72 | $24.86 | $24.50 | $24.86 | $23.85 | 92,801 |
| 2021-02-22 | $24.27 | $24.78 | $24.27 | $24.70 | $23.69 | 48,704 |
| 2021-02-19 | $23.44 | $23.65 | $22.95 | $23.52 | $22.56 | 25,206 |
| 2021-02-18 | $22.95 | $22.95 | $22.66 | $22.85 | $21.92 | 33,684 |
| 2021-02-17 | $22.34 | $22.52 | $22.25 | $22.52 | $21.60 | 82,422 |
| 2021-02-16 | $22.72 | $22.85 | $22.70 | $22.79 | $21.86 | 28,561 |
| 2021-02-12 | $22.53 | $22.81 | $22.50 | $22.69 | $21.76 | 35,991 |
| 2021-02-11 | $22.55 | $22.64 | $22.44 | $22.49 | $21.57 | 25,231 |
| 2021-02-10 | $22.84 | $22.84 | $22.68 | $22.73 | $21.80 | 26,436 |
| 2021-02-09 | $22.46 | $22.47 | $22.33 | $22.44 | $21.52 | 22,596 |
| 2021-02-08 | $22.59 | $22.80 | $22.59 | $22.80 | $21.87 | 24,526 |
| 2021-02-05 | $22.66 | $22.73 | $22.59 | $22.73 | $21.80 | 12,889 |
| 2021-02-04 | $22.27 | $22.46 | $22.25 | $22.41 | $21.50 | 19,972 |
| 2021-02-03 | $22.64 | $22.65 | $22.52 | $22.58 | $21.66 | 15,244 |
| 2021-02-02 | $22.66 | $22.69 | $22.56 | $22.64 | $21.72 | 16,331 |
| 2021-02-01 | $22.56 | $22.57 | $22.36 | $22.50 | $21.58 | 26,125 |
| 2021-01-29 | $22.20 | $22.25 | $21.87 | $22.01 | $21.11 | 41,038 |
| 2021-01-28 | $21.99 | $22.23 | $21.94 | $22.15 | $21.25 | 28,421 |
| 2021-01-27 | $21.90 | $22.09 | $21.81 | $21.90 | $21.00 | 38,935 |
| 2021-01-26 | $21.72 | $21.85 | $21.63 | $21.63 | $20.75 | 22,474 |
| 2021-01-25 | $21.47 | $21.67 | $21.41 | $21.62 | $20.74 | 31,778 |
| 2021-01-22 | $22.06 | $22.21 | $22.01 | $22.16 | $21.26 | 24,568 |
| 2021-01-21 | $22.35 | $22.55 | $22.32 | $22.55 | $21.63 | 23,781 |
| 2021-01-20 | $21.98 | $22.11 | $21.92 | $22.03 | $21.13 | 19,713 |
| 2021-01-19 | $22.23 | $22.31 | $22.18 | $22.26 | $21.35 | 30,593 |
| 2021-01-15 | $21.53 | $21.70 | $21.44 | $21.52 | $20.64 | 19,832 |
| 2021-01-14 | $21.49 | $21.70 | $21.49 | $21.64 | $20.76 | 15,052 |
| 2021-01-13 | $21.58 | $21.66 | $21.42 | $21.57 | $20.69 | 29,550 |
| 2021-01-12 | $22.30 | $22.48 | $22.27 | $22.43 | $21.51 | 115,556 |
| 2021-01-11 | $22.04 | $22.29 | $22.01 | $22.24 | $21.33 | 33,069 |
| 2021-01-08 | $22.56 | $22.56 | $22.30 | $22.48 | $21.56 | 15,937 |
| 2021-01-07 | $22.09 | $22.18 | $22.06 | $22.17 | $21.27 | 33,595 |
| 2021-01-06 | $22.03 | $22.31 | $22.00 | $22.20 | $21.29 | 22,627 |
| 2021-01-05 | $21.74 | $21.96 | $21.59 | $21.85 | $20.96 | 24,169 |
| 2021-01-04 | $22.04 | $22.04 | $21.47 | $21.56 | $20.68 | 46,160 |
| 2020-12-31 | $22.24 | $22.38 | $22.07 | $22.12 | $21.22 | 11,609 |
| 2020-12-30 | $22.24 | $22.39 | $22.10 | $22.26 | $21.35 | 20,842 |
| 2020-12-29 | $22.03 | $22.16 | $21.93 | $22.04 | $21.14 | 37,428 |
| 2020-12-28 | $21.60 | $21.61 | $21.50 | $21.58 | $20.70 | 12,038 |
| 2020-12-24 | $22.47 | $22.47 | $21.70 | $21.86 | $20.97 | 37,734 |
| 2020-12-23 | $21.58 | $21.75 | $21.56 | $21.73 | $20.84 | 47,128 |
| 2020-12-22 | $20.96 | $21.00 | $20.79 | $20.81 | $19.96 | 25,964 |
| 2020-12-21 | $20.95 | $21.16 | $20.70 | $21.16 | $20.30 | 26,998 |
| 2020-12-18 | $21.25 | $21.28 | $21.17 | $21.25 | $20.38 | 17,953 |
| 2020-12-17 | $21.03 | $21.29 | $21.03 | $21.25 | $20.38 | 113,956 |
| 2020-12-16 | $20.72 | $20.92 | $20.71 | $20.86 | $20.01 | 16,034 |
| 2020-12-15 | $20.53 | $20.74 | $20.52 | $20.74 | $19.89 | 18,290 |
| 2020-12-14 | $20.37 | $20.50 | $20.28 | $20.28 | $19.45 | 45,449 |
| 2020-12-11 | $20.21 | $20.39 | $20.08 | $20.23 | $19.40 | 34,549 |
| 2020-12-10 | $20.15 | $20.49 | $20.15 | $20.39 | $19.56 | 21,111 |
| 2020-12-09 | $20.51 | $20.54 | $20.24 | $20.30 | $19.47 | 28,327 |
| 2020-12-08 | $20.33 | $20.40 | $20.21 | $20.26 | $19.43 | 18,618 |
| 2020-12-07 | $20.45 | $20.45 | $20.24 | $20.27 | $19.44 | 23,704 |
| 2020-12-04 | $20.20 | $20.22 | $20.08 | $20.17 | $19.35 | 35,467 |
| 2020-12-03 | $20.34 | $20.46 | $20.25 | $20.33 | $19.50 | 37,820 |
| 2020-12-02 | $20.15 | $20.39 | $20.15 | $20.35 | $19.51 | 20,214 |
| 2020-12-01 | $20.71 | $20.95 | $20.71 | $20.86 | $20.01 | 88,626 |
| 2020-11-30 | $20.60 | $20.67 | $20.09 | $20.19 | $19.37 | 25,384 |
| 2020-11-27 | $20.63 | $20.70 | $20.62 | $20.70 | $19.85 | 13,743 |
| 2020-11-25 | $19.71 | $19.83 | $19.57 | $19.71 | $18.91 | 41,323 |
| 2020-11-24 | $19.59 | $19.85 | $19.55 | $19.85 | $19.04 | 48,572 |
| 2020-11-23 | $19.53 | $19.54 | $19.30 | $19.39 | $18.59 | 15,756 |
| 2020-11-20 | $19.28 | $19.30 | $19.14 | $19.30 | $18.51 | 25,079 |
| 2020-11-19 | $19.68 | $19.76 | $19.45 | $19.76 | $18.96 | 103,026 |
| 2020-11-18 | $20.33 | $20.44 | $20.28 | $20.35 | $19.52 | 43,615 |
| 2020-11-17 | $20.75 | $20.89 | $20.72 | $20.80 | $19.95 | 25,163 |
| 2020-11-16 | $20.80 | $20.90 | $20.74 | $20.83 | $19.98 | 73,369 |
| 2020-11-13 | $19.78 | $19.88 | $19.78 | $19.88 | $19.07 | 20,413 |
| 2020-11-12 | $19.93 | $20.03 | $19.70 | $19.73 | $18.92 | 25,597 |
| 2020-11-11 | $20.25 | $20.44 | $20.25 | $20.32 | $19.49 | 36,072 |
| 2020-11-10 | $19.97 | $20.00 | $19.81 | $19.89 | $19.08 | 124,273 |
| 2020-11-09 | $19.41 | $19.64 | $19.38 | $19.50 | $18.70 | 101,570 |
| 2020-11-06 | $17.22 | $17.40 | $17.20 | $17.32 | $16.61 | 103,653 |
| 2020-11-05 | $16.63 | $16.84 | $16.62 | $16.79 | $16.10 | 34,186 |
| 2020-11-04 | $16.28 | $16.63 | $16.21 | $16.63 | $15.95 | 32,547 |
| 2020-11-03 | $16.16 | $16.41 | $16.16 | $16.30 | $15.63 | 84,005 |
| 2020-11-02 | $16.04 | $16.12 | $15.93 | $16.10 | $15.44 | 111,977 |
| 2020-10-30 | $15.81 | $15.85 | $15.64 | $15.75 | $15.11 | 55,030 |
| 2020-10-29 | $15.99 | $15.99 | $15.78 | $15.96 | $15.31 | 171,844 |
| 2020-10-28 | $16.30 | $16.32 | $16.05 | $16.05 | $15.39 | 57,548 |
| 2020-10-27 | $16.99 | $17.05 | $16.83 | $16.86 | $16.17 | 30,922 |
| 2020-10-26 | $17.15 | $17.15 | $16.80 | $16.87 | $16.18 | 29,373 |
| 2020-10-23 | $17.66 | $17.78 | $17.63 | $17.78 | $17.05 | 20,209 |
| 2020-10-22 | $17.80 | $17.80 | $17.55 | $17.60 | $16.88 | 20,716 |
| 2020-10-21 | $17.91 | $17.96 | $17.79 | $17.81 | $17.08 | 29,675 |
| 2020-10-20 | $18.49 | $18.50 | $18.18 | $18.23 | $17.49 | 44,373 |
| 2020-10-19 | $18.51 | $18.51 | $18.06 | $18.06 | $17.32 | 45,446 |
| 2020-10-16 | $17.92 | $18.00 | $17.92 | $17.93 | $17.20 | 60,476 |
| 2020-10-15 | $17.87 | $18.08 | $17.87 | $18.07 | $17.33 | 22,011 |
| 2020-10-14 | $18.27 | $18.40 | $18.16 | $18.21 | $17.47 | 125,729 |
| 2020-10-13 | $18.53 | $18.55 | $18.41 | $18.45 | $17.70 | 99,432 |
| 2020-10-12 | $18.66 | $18.81 | $18.66 | $18.71 | $17.95 | 261,648 |
| 2020-10-09 | $18.79 | $18.89 | $18.74 | $18.84 | $18.07 | 27,705 |
| 2020-10-08 | $18.52 | $18.64 | $18.41 | $18.63 | $17.87 | 14,378 |
| 2020-10-07 | $18.07 | $18.20 | $18.05 | $18.15 | $17.41 | 17,254 |
| 2020-10-06 | $18.20 | $18.24 | $17.82 | $17.82 | $17.09 | 72,556 |
| 2020-10-05 | $17.69 | $17.84 | $17.69 | $17.83 | $17.10 | 38,402 |
| 2020-10-02 | $17.63 | $17.72 | $17.56 | $17.66 | $16.94 | 24,291 |
| 2020-10-01 | $17.75 | $17.90 | $17.66 | $17.70 | $16.98 | 25,660 |
| 2020-09-30 | $17.45 | $17.76 | $17.43 | $17.74 | $17.02 | 63,776 |
| 2020-09-29 | $16.79 | $16.85 | $16.67 | $16.79 | $16.10 | 48,119 |
| 2020-09-28 | $16.67 | $16.96 | $16.67 | $16.92 | $16.23 | 58,336 |
| 2020-09-25 | $16.70 | $16.81 | $16.50 | $16.77 | $16.09 | 40,193 |
| 2020-09-24 | $16.96 | $17.19 | $16.85 | $17.11 | $16.41 | 47,636 |
| 2020-09-23 | $17.49 | $17.54 | $17.19 | $17.20 | $16.50 | 41,368 |
| 2020-09-22 | $17.70 | $17.78 | $17.43 | $17.58 | $16.86 | 47,674 |
| 2020-09-21 | $18.05 | $18.05 | $17.74 | $17.89 | $17.16 | 58,583 |
| 2020-09-18 | $18.97 | $19.09 | $18.90 | $18.98 | $18.21 | 28,288 |
| 2020-09-17 | $19.16 | $19.16 | $18.95 | $19.09 | $18.31 | 22,647 |
| 2020-09-16 | $19.72 | $19.72 | $19.49 | $19.50 | $18.70 | 27,883 |
| 2020-09-15 | $19.79 | $19.79 | $19.64 | $19.65 | $18.85 | 18,584 |
| 2020-09-14 | $19.60 | $19.65 | $19.45 | $19.49 | $18.69 | 20,819 |
| 2020-09-11 | $19.48 | $19.52 | $19.32 | $19.47 | $18.67 | 28,522 |
| 2020-09-10 | $19.63 | $19.79 | $19.13 | $19.17 | $18.39 | 54,772 |
| 2020-09-09 | $19.67 | $19.78 | $19.60 | $19.74 | $18.93 | 48,307 |
| 2020-09-08 | $19.16 | $19.22 | $18.98 | $18.98 | $18.20 | 17,651 |
| 2020-09-04 | $19.47 | $19.58 | $19.16 | $19.48 | $18.68 | 59,840 |
| 2020-09-03 | $19.21 | $19.31 | $19.00 | $19.09 | $18.31 | 35,418 |
| 2020-09-02 | $19.13 | $19.19 | $19.00 | $19.10 | $18.32 | 43,972 |
| 2020-09-01 | $19.66 | $19.66 | $19.42 | $19.49 | $18.69 | 51,387 |
| 2020-08-31 | $19.50 | $19.64 | $19.48 | $19.52 | $18.72 | 35,096 |
| 2020-08-28 | $19.26 | $19.28 | $19.17 | $19.25 | $18.46 | 46,986 |
| 2020-08-27 | $19.27 | $19.32 | $19.02 | $19.02 | $18.24 | 297,778 |
| 2020-08-26 | $19.63 | $19.63 | $19.42 | $19.57 | $18.77 | 100,546 |
| 2020-08-25 | $20.69 | $20.80 | $20.49 | $20.62 | $19.78 | 28,148 |
| 2020-08-24 | $20.26 | $20.34 | $20.18 | $20.29 | $19.46 | 48,481 |
| 2020-08-21 | $19.67 | $19.79 | $19.61 | $19.78 | $18.97 | 28,428 |
| 2020-08-20 | $20.28 | $20.43 | $20.21 | $20.43 | $19.60 | 30,187 |
| 2020-08-19 | $20.96 | $20.99 | $20.64 | $20.64 | $19.80 | 23,748 |
| 2020-08-18 | $20.79 | $20.79 | $20.52 | $20.63 | $19.79 | 27,780 |
| 2020-08-17 | $20.72 | $20.85 | $20.72 | $20.85 | $20.00 | 20,502 |
| 2020-08-14 | $20.49 | $20.56 | $20.47 | $20.52 | $19.68 | 26,035 |
| 2020-08-13 | $20.62 | $20.80 | $20.62 | $20.70 | $19.86 | 23,094 |
| 2020-08-12 | $20.54 | $20.64 | $20.52 | $20.60 | $19.76 | 35,625 |
| 2020-08-11 | $19.89 | $19.97 | $19.63 | $19.67 | $18.86 | 43,691 |
| 2020-08-10 | $18.99 | $19.12 | $18.96 | $19.01 | $18.24 | 20,352 |
| 2020-08-07 | $18.97 | $18.97 | $18.85 | $18.88 | $18.11 | 14,909 |
| 2020-08-06 | $18.99 | $19.08 | $18.88 | $19.05 | $18.27 | 13,759 |
| 2020-08-05 | $18.92 | $19.09 | $18.92 | $19.00 | $18.22 | 35,871 |
| 2020-08-04 | $18.70 | $18.88 | $18.70 | $18.88 | $18.11 | 28,748 |
| 2020-08-03 | $18.50 | $18.65 | $18.50 | $18.58 | $17.82 | 63,319 |
| 2020-07-31 | $18.12 | $18.16 | $17.81 | $17.93 | $17.20 | 35,081 |
| 2020-07-30 | $18.14 | $18.18 | $17.98 | $18.12 | $17.38 | 23,533 |
| 2020-07-29 | $18.72 | $18.76 | $18.60 | $18.73 | $17.96 | 34,918 |
| 2020-07-28 | $18.43 | $18.58 | $18.39 | $18.46 | $17.71 | 31,483 |
| 2020-07-27 | $18.27 | $18.39 | $18.21 | $18.32 | $17.57 | 16,826 |
| 2020-07-24 | $18.07 | $18.25 | $18.07 | $18.25 | $17.51 | 38,211 |
| 2020-07-23 | $18.36 | $18.52 | $18.21 | $18.23 | $17.49 | 40,807 |
| 2020-07-22 | $18.75 | $18.78 | $18.64 | $18.67 | $17.91 | 25,128 |
| 2020-07-21 | $18.59 | $18.73 | $18.55 | $18.61 | $17.85 | 39,703 |
| 2020-07-20 | $18.82 | $18.91 | $18.68 | $18.90 | $18.13 | 46,150 |
| 2020-07-17 | $18.83 | $18.92 | $18.78 | $18.92 | $18.15 | 35,095 |
| 2020-07-16 | $18.54 | $18.76 | $18.54 | $18.60 | $17.84 | 147,716 |
| 2020-07-15 | $19.09 | $19.29 | $19.04 | $19.27 | $18.48 | 84,609 |
| 2020-07-14 | $17.70 | $17.91 | $17.67 | $17.86 | $17.13 | 48,105 |
| 2020-07-13 | $17.95 | $18.01 | $17.66 | $17.70 | $16.98 | 56,420 |
| 2020-07-10 | $17.63 | $17.77 | $17.60 | $17.77 | $17.04 | 118,697 |
| 2020-07-09 | $18.40 | $18.50 | $17.97 | $17.99 | $17.26 | 18,674 |
| 2020-07-08 | $18.65 | $18.92 | $18.65 | $18.87 | $18.10 | 26,364 |
| 2020-07-07 | $19.02 | $19.02 | $18.69 | $18.69 | $17.93 | 20,710 |
| 2020-07-06 | $19.01 | $19.08 | $18.93 | $18.97 | $18.20 | 51,738 |
| 2020-07-02 | $18.93 | $18.93 | $18.50 | $18.51 | $17.75 | 18,290 |
| 2020-07-01 | $18.91 | $19.01 | $18.86 | $19.01 | $18.23 | 17,951 |
| 2020-06-30 | $18.75 | $19.04 | $18.68 | $19.04 | $18.26 | 29,604 |
| 2020-06-29 | $18.60 | $18.79 | $18.57 | $18.77 | $18.00 | 44,523 |
| 2020-06-26 | $18.57 | $18.57 | $18.28 | $18.30 | $17.55 | 53,810 |
| 2020-06-25 | $18.25 | $18.40 | $18.05 | $18.40 | $17.65 | 42,176 |
| 2020-06-24 | $18.41 | $18.61 | $18.20 | $18.28 | $17.53 | 104,004 |
| 2020-06-23 | $18.71 | $18.86 | $18.65 | $18.65 | $17.89 | 51,617 |
| 2020-06-22 | $18.54 | $18.60 | $18.35 | $18.46 | $17.71 | 32,894 |
| 2020-06-19 | $19.06 | $19.06 | $18.60 | $18.66 | $17.90 | 29,552 |
| 2020-06-18 | $18.84 | $19.01 | $18.81 | $18.86 | $18.09 | 40,959 |
| 2020-06-17 | $19.22 | $19.43 | $19.19 | $19.37 | $18.58 | 28,662 |
| 2020-06-16 | $18.61 | $18.74 | $18.27 | $18.46 | $17.71 | 57,075 |
| 2020-06-15 | $18.21 | $18.79 | $18.14 | $18.69 | $17.93 | 93,776 |
| 2020-06-12 | $19.80 | $19.80 | $19.14 | $19.41 | $18.62 | 71,335 |
| 2020-06-11 | $20.08 | $20.08 | $19.25 | $19.25 | $18.46 | 37,179 |
| 2020-06-10 | $20.93 | $21.00 | $20.66 | $20.91 | $20.06 | 23,515 |
| 2020-06-09 | $20.95 | $20.98 | $20.78 | $20.87 | $20.02 | 104,957 |
| 2020-06-08 | $21.05 | $21.22 | $20.85 | $21.15 | $20.29 | 32,711 |
| 2020-06-05 | $21.07 | $21.30 | $21.00 | $21.02 | $20.16 | 81,601 |
| 2020-06-04 | $20.56 | $20.80 | $20.47 | $20.59 | $19.75 | 20,294 |
| 2020-06-03 | $20.62 | $20.86 | $20.55 | $20.82 | $19.97 | 39,440 |
| 2020-06-02 | $20.19 | $20.50 | $20.18 | $20.35 | $19.52 | 32,173 |
| 2020-06-01 | $18.75 | $19.29 | $18.75 | $19.25 | $18.46 | 26,025 |
| 2020-05-29 | $19.04 | $19.04 | $18.78 | $18.83 | $18.06 | 29,714 |
| 2020-05-28 | $18.82 | $19.00 | $18.70 | $18.86 | $18.09 | 52,132 |
| 2020-05-27 | $18.72 | $18.76 | $18.45 | $18.70 | $17.94 | 27,703 |
| 2020-05-26 | $18.71 | $18.95 | $18.67 | $18.95 | $18.18 | 50,414 |
| 2020-05-22 | $18.55 | $18.56 | $18.32 | $18.40 | $17.65 | 37,501 |
| 2020-05-21 | $19.30 | $19.30 | $18.95 | $19.12 | $18.34 | 38,155 |
| 2020-05-20 | $19.06 | $19.30 | $19.06 | $19.25 | $18.46 | 37,611 |
| 2020-05-19 | $18.75 | $19.00 | $18.59 | $18.80 | $18.03 | 88,998 |
| 2020-05-18 | $17.98 | $18.32 | $17.88 | $18.25 | $17.51 | 54,369 |
| 2020-05-15 | $17.77 | $17.96 | $17.77 | $17.86 | $17.13 | 38,330 |
| 2020-05-14 | $17.46 | $17.87 | $17.46 | $17.87 | $17.14 | 34,589 |
| 2020-05-13 | $18.10 | $18.28 | $17.81 | $17.95 | $17.22 | 77,644 |
| 2020-05-12 | $17.71 | $17.96 | $17.58 | $17.76 | $17.04 | 69,998 |
| 2020-05-11 | $17.70 | $17.85 | $17.48 | $17.60 | $16.88 | 39,803 |
| 2020-05-08 | $17.45 | $17.69 | $17.45 | $17.68 | $16.96 | 52,824 |
| 2020-05-07 | $17.07 | $17.26 | $16.96 | $17.13 | $16.43 | 87,186 |
| 2020-05-06 | $17.17 | $17.17 | $16.95 | $17.03 | $16.33 | 35,359 |
| 2020-05-05 | $16.91 | $16.96 | $16.78 | $16.83 | $16.14 | 32,559 |
| 2020-05-04 | $16.84 | $17.05 | $16.77 | $17.04 | $16.34 | 128,860 |
| 2020-05-01 | $17.13 | $17.20 | $16.70 | $16.70 | $16.02 | 33,706 |
| 2020-04-30 | $17.06 | $17.25 | $16.95 | $17.12 | $16.42 | 35,367 |
| 2020-04-29 | $17.14 | $17.44 | $16.97 | $17.30 | $16.59 | 75,748 |
| 2020-04-28 | $17.08 | $17.19 | $16.95 | $17.01 | $16.32 | 66,359 |
| 2020-04-27 | $16.19 | $16.51 | $16.16 | $16.46 | $15.79 | 62,921 |
| 2020-04-24 | $16.06 | $16.18 | $15.96 | $16.16 | $15.50 | 86,171 |
| 2020-04-23 | $16.29 | $16.63 | $16.23 | $16.29 | $15.63 | 62,848 |
| 2020-04-22 | $15.87 | $15.87 | $15.70 | $15.84 | $15.19 | 94,769 |
| 2020-04-21 | $16.02 | $16.35 | $15.94 | $15.94 | $15.29 | 99,271 |
| 2020-04-20 | $16.40 | $16.78 | $16.36 | $16.52 | $15.85 | 222,403 |
| 2020-04-17 | $17.71 | $18.00 | $17.59 | $18.00 | $17.27 | 144,224 |
| 2020-04-16 | $17.27 | $17.33 | $16.96 | $17.05 | $16.35 | 236,251 |
| 2020-04-15 | $17.07 | $17.40 | $17.04 | $17.27 | $16.57 | 91,777 |
| 2020-04-14 | $17.06 | $17.55 | $17.05 | $17.54 | $16.82 | 136,860 |
| 2020-04-13 | $17.61 | $17.61 | $16.84 | $17.25 | $16.55 | 64,271 |
| 2020-04-09 | $17.15 | $18.48 | $17.13 | $17.70 | $16.98 | 85,033 |
| 2020-04-08 | $16.97 | $17.06 | $16.62 | $16.94 | $16.25 | 98,383 |
| 2020-04-07 | $17.29 | $17.43 | $16.89 | $16.97 | $16.28 | 122,334 |
| 2020-04-06 | $15.63 | $15.85 | $15.47 | $15.85 | $15.20 | 172,172 |
| 2020-04-03 | $15.61 | $15.61 | $15.02 | $15.17 | $14.55 | 122,923 |
| 2020-04-02 | $15.63 | $16.10 | $15.37 | $15.76 | $15.12 | 452,381 |
| 2020-04-01 | $16.13 | $16.58 | $15.94 | $15.97 | $15.32 | 484,171 |
| 2020-03-31 | $15.24 | $15.44 | $14.81 | $15.11 | $14.49 | 1,319,702 |
| 2020-03-30 | $14.76 | $15.08 | $14.51 | $14.60 | $14.00 | 2,127,314 |
| 2020-03-27 | $14.92 | $15.33 | $14.81 | $14.90 | $14.29 | 409,046 |
| 2020-03-26 | $15.64 | $16.18 | $15.51 | $16.11 | $15.45 | 719,506 |
| 2020-03-25 | $15.90 | $16.55 | $15.69 | $16.18 | $15.52 | 433,309 |
| 2020-03-24 | $16.90 | $16.90 | $15.77 | $16.30 | $15.63 | 160,347 |
| 2020-03-23 | $15.62 | $15.87 | $15.09 | $15.24 | $14.62 | 231,181 |
| 2020-03-20 | $16.46 | $16.46 | $14.80 | $15.14 | $14.52 | 206,258 |
| 2020-03-19 | $16.34 | $17.79 | $16.11 | $17.56 | $16.84 | 140,440 |
| 2020-03-18 | $16.52 | $17.00 | $15.70 | $16.14 | $15.48 | 115,039 |
| 2020-03-17 | $17.06 | $17.14 | $16.47 | $16.69 | $16.01 | 157,103 |
| 2020-03-16 | $15.93 | $17.00 | $15.56 | $16.45 | $15.78 | 136,213 |
| 2020-03-13 | $17.97 | $18.09 | $17.01 | $18.09 | $17.35 | 195,377 |
| 2020-03-12 | $16.55 | $17.50 | $16.30 | $16.55 | $15.87 | 179,486 |
| 2020-03-11 | $19.32 | $19.32 | $18.32 | $18.50 | $17.74 | 108,509 |
| 2020-03-10 | $20.41 | $20.54 | $19.90 | $20.49 | $19.65 | 162,149 |
| 2020-03-09 | $19.86 | $20.14 | $19.10 | $19.10 | $18.32 | 116,725 |
| 2020-03-06 | $20.48 | $20.49 | $20.15 | $20.38 | $19.55 | 133,568 |
| 2020-03-05 | $20.91 | $21.07 | $20.61 | $20.69 | $19.85 | 102,930 |
| 2020-03-04 | $21.38 | $21.54 | $21.20 | $21.54 | $20.66 | 100,381 |
| 2020-03-03 | $21.12 | $21.43 | $20.97 | $21.05 | $20.19 | 181,897 |
| 2020-03-02 | $20.96 | $21.14 | $20.66 | $21.11 | $20.25 | 176,115 |
| 2020-02-28 | $20.95 | $21.10 | $20.71 | $21.04 | $20.18 | 114,407 |
| 2020-02-27 | $21.94 | $21.94 | $21.57 | $21.60 | $20.72 | 106,122 |
| 2020-02-26 | $22.91 | $23.10 | $22.73 | $22.75 | $21.82 | 61,657 |
| 2020-02-25 | $23.18 | $23.32 | $23.07 | $23.08 | $22.14 | 69,806 |
| 2020-02-24 | $23.26 | $23.46 | $23.14 | $23.20 | $22.25 | 136,427 |
| 2020-02-21 | $24.18 | $24.33 | $24.08 | $24.18 | $23.19 | 47,886 |
| 2020-02-20 | $24.28 | $24.53 | $24.11 | $24.18 | $22.93 | 27,343 |
| 2020-02-19 | $24.74 | $24.74 | $24.50 | $24.53 | $23.26 | 30,427 |
| 2020-02-18 | $24.30 | $24.30 | $24.22 | $24.27 | $23.01 | 55,434 |
| 2020-02-14 | $24.22 | $24.35 | $24.15 | $24.22 | $22.96 | 47,018 |
| 2020-02-13 | $23.78 | $23.81 | $23.65 | $23.81 | $22.57 | 148,053 |
| 2020-02-12 | $23.91 | $24.00 | $23.89 | $23.98 | $22.74 | 41,123 |
| 2020-02-11 | $23.83 | $24.00 | $23.79 | $23.89 | $22.65 | 20,536 |
| 2020-02-10 | $23.65 | $23.83 | $23.65 | $23.80 | $22.57 | 35,095 |
| 2020-02-07 | $23.76 | $23.76 | $23.60 | $23.65 | $22.42 | 59,618 |
| 2020-02-06 | $24.12 | $24.26 | $24.05 | $24.14 | $22.89 | 45,291 |
| 2020-02-05 | $24.07 | $24.16 | $23.92 | $24.06 | $22.81 | 45,605 |
| 2020-02-04 | $23.59 | $23.76 | $23.57 | $23.75 | $22.52 | 72,692 |
| 2020-02-03 | $23.79 | $23.80 | $23.59 | $23.62 | $22.39 | 64,965 |
| 2020-01-31 | $23.92 | $23.99 | $23.77 | $23.82 | $22.58 | 42,268 |
| 2020-01-30 | $23.99 | $23.99 | $23.75 | $23.94 | $22.69 | 60,647 |
| 2020-01-29 | $24.68 | $24.75 | $24.59 | $24.65 | $23.37 | 51,205 |
| 2020-01-28 | $24.63 | $24.85 | $24.63 | $24.79 | $23.50 | 21,289 |
| 2020-01-27 | $24.65 | $24.65 | $24.45 | $24.50 | $23.23 | 40,990 |
| 2020-01-24 | $24.73 | $24.93 | $24.66 | $24.71 | $23.43 | 31,713 |
| 2020-01-23 | $24.50 | $24.50 | $24.25 | $24.44 | $23.17 | 39,015 |
| 2020-01-22 | $24.84 | $24.84 | $24.68 | $24.72 | $23.44 | 32,251 |
| 2020-01-21 | $24.88 | $24.96 | $24.80 | $24.85 | $23.56 | 32,426 |
| 2020-01-17 | $25.04 | $25.11 | $24.91 | $25.03 | $23.73 | 42,574 |
| 2020-01-16 | $24.73 | $24.95 | $24.67 | $24.90 | $23.61 | 48,835 |
| 2020-01-15 | $26.06 | $26.10 | $25.68 | $25.83 | $24.49 | 188,557 |
| 2020-01-14 | $25.58 | $25.82 | $25.58 | $25.78 | $24.44 | 20,901 |
| 2020-01-13 | $25.83 | $25.85 | $25.69 | $25.81 | $24.47 | 22,866 |
| 2020-01-10 | $25.70 | $25.79 | $25.62 | $25.73 | $24.40 | 26,866 |
| 2020-01-09 | $25.71 | $25.84 | $25.71 | $25.84 | $24.50 | 18,588 |
| 2020-01-08 | $25.65 | $25.68 | $25.49 | $25.67 | $24.34 | 15,388 |
| 2020-01-07 | $25.86 | $25.86 | $25.62 | $25.74 | $24.40 | 32,193 |
| 2020-01-06 | $26.00 | $26.09 | $26.00 | $26.09 | $24.74 | 15,003 |
| 2020-01-03 | $26.05 | $26.20 | $25.99 | $26.06 | $24.71 | 51,427 |
| 2020-01-02 | $26.18 | $26.20 | $26.06 | $26.19 | $24.83 | 29,015 |
| 2019-12-31 | $26.15 | $26.15 | $26.00 | $26.14 | $24.78 | 14,245 |
| 2019-12-30 | $26.26 | $26.26 | $26.00 | $26.02 | $24.67 | 16,342 |
| 2019-12-27 | $26.08 | $26.37 | $26.08 | $26.25 | $24.89 | 28,858 |
| 2019-12-26 | $26.21 | $26.23 | $26.03 | $26.15 | $24.79 | 23,555 |
| 2019-12-24 | $25.82 | $26.13 | $25.82 | $26.11 | $24.76 | 75,724 |
| 2019-12-23 | $25.75 | $25.95 | $25.69 | $25.91 | $24.57 | 89,899 |
| 2019-12-20 | $25.61 | $25.68 | $25.53 | $25.58 | $24.25 | 25,273 |
| 2019-12-19 | $25.35 | $25.45 | $25.25 | $25.33 | $24.02 | 25,641 |
| 2019-12-18 | $25.01 | $25.19 | $24.99 | $25.15 | $23.85 | 62,018 |
| 2019-12-17 | $24.91 | $24.97 | $24.82 | $24.90 | $23.61 | 24,364 |
| 2019-12-16 | $25.45 | $25.50 | $25.36 | $25.36 | $24.04 | 45,729 |
| 2019-12-13 | $25.29 | $25.40 | $25.16 | $25.22 | $23.91 | 18,884 |
| 2019-12-12 | $25.19 | $25.35 | $25.12 | $25.26 | $23.95 | 31,711 |
| 2019-12-11 | $25.12 | $25.17 | $24.92 | $25.09 | $23.79 | 12,550 |
| 2019-12-10 | $24.97 | $25.09 | $24.95 | $25.05 | $23.75 | 20,208 |
| 2019-12-09 | $25.28 | $25.35 | $25.25 | $25.32 | $24.01 | 39,701 |
| 2019-12-06 | $25.25 | $25.31 | $25.15 | $25.21 | $23.90 | 20,130 |
| 2019-12-05 | $25.13 | $25.17 | $25.04 | $25.13 | $23.83 | 57,063 |
| 2019-12-04 | $24.93 | $25.00 | $24.77 | $24.84 | $23.55 | 117,322 |
| 2019-12-03 | $24.58 | $24.62 | $24.48 | $24.55 | $23.28 | 17,039 |
| 2019-12-02 | $24.68 | $24.68 | $24.48 | $24.48 | $23.21 | 25,323 |
| 2019-11-29 | $24.79 | $24.86 | $24.73 | $24.80 | $23.51 | 17,730 |
| 2019-11-27 | $24.61 | $24.72 | $24.61 | $24.68 | $23.40 | 33,916 |
| 2019-11-26 | $24.78 | $24.87 | $24.70 | $24.75 | $23.47 | 20,998 |
| 2019-11-25 | $24.42 | $24.59 | $24.42 | $24.53 | $23.26 | 43,179 |
| 2019-11-22 | $24.42 | $24.48 | $24.24 | $24.26 | $23.00 | 47,708 |
| 2019-11-21 | $24.36 | $24.42 | $24.23 | $24.30 | $23.04 | 47,409 |
| 2019-11-20 | $24.27 | $24.31 | $24.10 | $24.17 | $22.92 | 51,761 |
| 2019-11-19 | $24.47 | $24.55 | $24.40 | $24.50 | $23.23 | 43,981 |
| 2019-11-18 | $24.53 | $24.88 | $24.05 | $24.86 | $23.57 | 1,355,056 |
| 2019-11-15 | $24.10 | $24.29 | $24.05 | $24.21 | $22.95 | 465,989 |
| 2019-11-14 | $24.82 | $24.96 | $23.57 | $23.75 | $22.52 | 65,795 |
| 2019-11-13 | $24.74 | $24.82 | $24.70 | $24.77 | $23.49 | 11,178 |
| 2019-11-12 | $24.89 | $24.89 | $24.81 | $24.82 | $23.53 | 24,167 |
| 2019-11-11 | $24.85 | $25.09 | $24.84 | $25.05 | $23.75 | 46,540 |
| 2019-11-08 | $24.68 | $24.80 | $24.58 | $24.78 | $23.49 | 25,015 |
| 2019-11-07 | $24.95 | $24.95 | $24.80 | $24.83 | $23.28 | 29,700 |
| 2019-11-06 | $24.52 | $24.65 | $24.40 | $24.58 | $23.04 | 61,175 |
| 2019-11-05 | $24.35 | $24.35 | $24.06 | $24.24 | $22.72 | 45,453 |
| 2019-11-04 | $24.37 | $24.40 | $24.15 | $24.29 | $22.77 | 73,950 |
| 2019-11-01 | $24.70 | $24.84 | $24.70 | $24.75 | $23.20 | 10,154 |
| 2019-10-31 | $24.42 | $24.47 | $24.29 | $24.31 | $22.79 | 32,259 |
| 2019-10-30 | $24.88 | $25.17 | $24.88 | $25.17 | $23.60 | 14,273 |
| 2019-10-29 | $24.65 | $24.80 | $24.55 | $24.70 | $23.16 | 17,228 |
| 2019-10-28 | $25.12 | $25.34 | $25.12 | $25.25 | $23.67 | 18,505 |
| 2019-10-25 | $24.81 | $24.92 | $24.71 | $24.92 | $23.36 | 27,957 |
| 2019-10-24 | $25.20 | $25.25 | $25.10 | $25.16 | $23.59 | 27,798 |
| 2019-10-23 | $25.02 | $25.13 | $24.91 | $25.13 | $23.56 | 445,898 |
| 2019-10-22 | $25.29 | $25.41 | $25.23 | $25.28 | $23.70 | 380,259 |
| 2019-10-21 | $25.84 | $25.95 | $25.72 | $25.87 | $24.25 | 415,880 |
| 2019-10-18 | $25.08 | $25.30 | $25.04 | $25.30 | $23.72 | 467,984 |
| 2019-10-17 | $24.75 | $24.84 | $24.71 | $24.78 | $23.23 | 261,846 |
| 2019-10-16 | $24.10 | $24.35 | $24.04 | $24.25 | $22.73 | 176,663 |
| 2019-10-15 | $23.15 | $23.33 | $23.10 | $23.30 | $21.84 | 22,524 |
| 2019-10-14 | $22.65 | $22.84 | $22.65 | $22.70 | $21.28 | 74,411 |
| 2019-10-11 | $23.20 | $23.31 | $23.18 | $23.28 | $21.82 | 19,538 |
| 2019-10-10 | $23.19 | $23.33 | $23.14 | $23.23 | $21.78 | 12,172 |
| 2019-10-09 | $23.17 | $23.17 | $22.99 | $23.17 | $21.72 | 9,790 |
| 2019-10-08 | $23.01 | $23.10 | $22.85 | $22.88 | $21.45 | 18,763 |
| 2019-10-07 | $23.25 | $23.45 | $23.24 | $23.34 | $21.88 | 20,516 |
| 2019-10-04 | $22.74 | $23.07 | $22.74 | $23.05 | $21.61 | 17,686 |
| 2019-10-03 | $22.43 | $22.55 | $22.24 | $22.51 | $21.10 | 31,616 |
| 2019-10-02 | $22.29 | $22.35 | $22.14 | $22.25 | $20.86 | 28,976 |
| 2019-10-01 | $22.69 | $22.80 | $22.58 | $22.66 | $21.24 | 27,584 |
| 2019-09-30 | $23.12 | $23.18 | $23.04 | $23.12 | $21.67 | 18,607 |
| 2019-09-27 | $23.11 | $23.15 | $23.02 | $23.05 | $21.61 | 14,644 |
| 2019-09-26 | $22.93 | $22.98 | $22.84 | $22.91 | $21.48 | 44,194 |
| 2019-09-25 | $22.95 | $23.05 | $22.90 | $23.05 | $21.61 | 69,067 |
| 2019-09-24 | $23.54 | $23.54 | $23.03 | $23.10 | $21.66 | 31,384 |
| 2019-09-23 | $23.63 | $23.71 | $23.54 | $23.63 | $22.15 | 22,340 |
| 2019-09-20 | $23.44 | $23.52 | $23.38 | $23.44 | $21.97 | 32,669 |
| 2019-09-19 | $22.92 | $22.95 | $22.85 | $22.89 | $21.46 | 25,708 |
| 2019-09-18 | $23.16 | $23.30 | $23.00 | $23.24 | $21.79 | 78,444 |
| 2019-09-17 | $23.47 | $23.80 | $23.40 | $23.73 | $22.25 | 319,160 |
| 2019-09-16 | $23.01 | $23.11 | $22.95 | $23.02 | $21.58 | 19,322 |
| 2019-09-13 | $22.72 | $22.76 | $22.65 | $22.65 | $21.23 | 110,808 |
| 2019-09-12 | $23.13 | $23.33 | $23.10 | $23.23 | $21.78 | 46,377 |
| 2019-09-11 | $22.86 | $23.54 | $22.86 | $23.50 | $22.03 | 15,343 |
| 2019-09-10 | $23.06 | $23.06 | $22.88 | $22.95 | $21.51 | 65,618 |
| 2019-09-09 | $23.62 | $23.62 | $23.37 | $23.44 | $21.97 | 82,440 |
| 2019-09-06 | $24.03 | $24.15 | $23.98 | $24.08 | $22.57 | 80,062 |
| 2019-09-05 | $24.14 | $24.21 | $24.06 | $24.17 | $22.66 | 33,206 |
| 2019-09-04 | $24.08 | $24.22 | $24.04 | $24.21 | $22.70 | 37,842 |
| 2019-09-03 | $23.91 | $24.11 | $23.91 | $24.10 | $22.59 | 281,649 |
| 2019-08-30 | $24.09 | $24.11 | $23.87 | $23.98 | $22.48 | 189,991 |
| 2019-08-29 | $24.90 | $24.93 | $24.69 | $24.85 | $23.02 | 613,872 |
| 2019-08-28 | $24.07 | $24.50 | $24.05 | $24.49 | $22.68 | 817,203 |
| 2019-08-27 | $24.46 | $24.54 | $24.32 | $24.40 | $22.60 | 25,330 |
| 2019-08-26 | $24.81 | $24.89 | $24.72 | $24.75 | $22.92 | 8,312 |
| 2019-08-23 | $24.50 | $24.62 | $24.32 | $24.32 | $22.53 | 23,735 |
| 2019-08-22 | $24.58 | $24.63 | $24.50 | $24.53 | $22.72 | 14,962 |
| 2019-08-21 | $25.16 | $25.16 | $24.92 | $25.00 | $23.16 | 46,737 |
| 2019-08-20 | $25.38 | $25.38 | $25.25 | $25.34 | $23.47 | 11,966 |
| 2019-08-19 | $25.05 | $25.35 | $24.99 | $25.23 | $23.37 | 27,148 |
| 2019-08-16 | $25.54 | $25.74 | $25.54 | $25.72 | $23.82 | 9,693 |
| 2019-08-15 | $25.12 | $25.15 | $24.94 | $24.98 | $23.14 | 13,638 |
| 2019-08-14 | $25.37 | $25.56 | $25.29 | $25.29 | $23.42 | 27,348 |
| 2019-08-13 | $25.83 | $25.99 | $25.74 | $25.99 | $24.07 | 18,602 |
| 2019-08-12 | $25.08 | $25.16 | $25.04 | $25.05 | $23.20 | 12,958 |
| 2019-08-09 | $25.23 | $25.25 | $25.11 | $25.22 | $23.36 | 13,612 |
| 2019-08-08 | $25.00 | $25.30 | $24.97 | $25.19 | $23.33 | 27,721 |
| 2019-08-07 | $24.66 | $24.79 | $24.55 | $24.79 | $22.96 | 16,046 |
| 2019-08-06 | $24.57 | $24.68 | $24.47 | $24.66 | $22.84 | 21,361 |
| 2019-08-05 | $23.97 | $24.05 | $23.75 | $23.89 | $22.13 | 49,320 |
| 2019-08-02 | $24.64 | $24.65 | $24.51 | $24.53 | $22.72 | 20,540 |
| 2019-08-01 | $24.59 | $24.68 | $24.31 | $24.31 | $22.52 | 11,037 |
| 2019-07-31 | $24.20 | $24.30 | $23.88 | $23.91 | $22.15 | 18,872 |
| 2019-07-30 | $24.29 | $24.39 | $24.25 | $24.33 | $22.54 | 23,065 |
| 2019-07-29 | $24.49 | $24.57 | $24.48 | $24.57 | $22.76 | 7,766 |
| 2019-07-26 | $24.90 | $25.00 | $24.87 | $24.92 | $23.08 | 17,518 |
| 2019-07-25 | $25.17 | $25.22 | $25.04 | $25.08 | $23.23 | 9,426 |
| 2019-07-24 | $25.52 | $25.62 | $25.49 | $25.59 | $23.70 | 11,592 |
| 2019-07-23 | $25.50 | $25.50 | $25.39 | $25.48 | $23.60 | 8,358 |
| 2019-07-22 | $25.47 | $25.51 | $25.40 | $25.40 | $23.53 | 5,143 |
| 2019-07-19 | $25.47 | $25.55 | $25.40 | $25.40 | $23.53 | 18,555 |
| 2019-07-18 | $25.20 | $25.40 | $25.19 | $25.39 | $23.52 | 14,851 |
| 2019-07-17 | $25.25 | $25.40 | $25.25 | $25.34 | $23.47 | 5,865 |
| 2019-07-16 | $25.03 | $25.14 | $25.00 | $25.01 | $23.16 | 8,078 |
| 2019-07-15 | $25.38 | $25.40 | $25.33 | $25.37 | $23.50 | 10,162 |
| 2019-07-12 | $24.87 | $24.90 | $24.80 | $24.88 | $23.04 | 8,446 |
| 2019-07-11 | $24.95 | $24.95 | $24.90 | $24.93 | $23.09 | 6,514 |
| 2019-07-10 | $24.93 | $25.00 | $24.79 | $24.79 | $22.96 | 18,515 |
| 2019-07-09 | $24.84 | $25.12 | $24.84 | $25.05 | $23.20 | 14,634 |
| 2019-07-08 | $24.75 | $24.83 | $24.72 | $24.83 | $23.00 | 12,571 |
| 2019-07-05 | $24.69 | $24.71 | $24.53 | $24.71 | $22.89 | 18,113 |
| 2019-07-03 | $24.35 | $24.47 | $24.35 | $24.47 | $22.66 | 23,800 |
| 2019-07-02 | $23.96 | $24.15 | $23.96 | $24.11 | $22.33 | 48,460 |
| 2019-07-01 | $23.43 | $23.45 | $23.25 | $23.34 | $21.62 | 22,563 |
| 2019-06-28 | $23.30 | $23.37 | $23.30 | $23.34 | $21.62 | 15,456 |
| 2019-06-27 | $23.35 | $23.45 | $23.35 | $23.41 | $21.68 | 18,907 |
| 2019-06-26 | $23.77 | $23.78 | $23.70 | $23.70 | $21.95 | 35,721 |
| 2019-06-25 | $24.07 | $24.07 | $23.82 | $23.85 | $22.09 | 21,087 |
| 2019-06-24 | $24.06 | $24.10 | $24.04 | $24.06 | $22.28 | 25,460 |
| 2019-06-21 | $23.65 | $23.97 | $23.65 | $23.90 | $22.14 | 14,674 |
| 2019-06-20 | $23.65 | $23.65 | $23.50 | $23.58 | $21.84 | 13,519 |
| 2019-06-19 | $23.45 | $23.66 | $23.45 | $23.64 | $21.90 | 15,534 |
| 2019-06-18 | $23.55 | $23.57 | $23.45 | $23.46 | $21.73 | 31,318 |
| 2019-06-17 | $23.40 | $23.40 | $23.34 | $23.34 | $21.62 | 4,401 |
| 2019-06-14 | $23.57 | $23.63 | $23.52 | $23.56 | $21.82 | 7,037 |
| 2019-06-13 | $23.42 | $23.45 | $23.26 | $23.27 | $21.55 | 7,804 |
| 2019-06-12 | $24.05 | $24.05 | $23.83 | $23.85 | $22.09 | 42,461 |
| 2019-06-11 | $24.23 | $24.24 | $24.10 | $24.15 | $22.37 | 44,967 |
| 2019-06-10 | $23.96 | $24.11 | $23.96 | $23.99 | $22.22 | 32,662 |
| 2019-06-07 | $24.03 | $24.18 | $24.03 | $24.12 | $22.34 | 29,668 |
| 2019-06-06 | $23.72 | $23.83 | $23.61 | $23.80 | $22.04 | 84,706 |
| 2019-06-05 | $23.57 | $23.57 | $23.33 | $23.35 | $21.63 | 15,391 |
| 2019-06-04 | $23.74 | $23.74 | $23.54 | $23.64 | $21.90 | 14,541 |
| 2019-06-03 | $23.92 | $24.16 | $23.90 | $24.08 | $22.30 | 35,754 |
| 2019-05-31 | $23.05 | $23.24 | $23.03 | $23.21 | $21.50 | 23,526 |
| 2019-05-30 | $23.45 | $23.52 | $23.45 | $23.45 | $21.72 | 21,547 |
| 2019-05-29 | $23.50 | $23.50 | $23.35 | $23.46 | $21.73 | 30,868 |
| 2019-05-28 | $24.24 | $24.48 | $24.24 | $24.34 | $22.54 | 21,638 |
| 2019-05-24 | $24.02 | $24.09 | $23.94 | $24.05 | $22.28 | 25,806 |
| 2019-05-23 | $23.84 | $23.87 | $23.68 | $23.74 | $21.99 | 36,882 |
| 2019-05-22 | $23.36 | $23.40 | $23.35 | $23.40 | $21.67 | 5,609 |
| 2019-05-21 | $23.25 | $23.40 | $23.20 | $23.38 | $21.66 | 9,452 |
| 2019-05-20 | $23.34 | $23.61 | $23.32 | $23.44 | $21.71 | 25,399 |
| 2019-05-17 | $23.00 | $23.00 | $22.84 | $22.91 | $21.22 | 29,309 |
| 2019-05-16 | $23.03 | $23.15 | $22.98 | $23.06 | $21.36 | 23,534 |
| 2019-05-15 | $22.81 | $23.11 | $22.81 | $23.05 | $21.08 | 16,445 |
| 2019-05-14 | $22.37 | $22.44 | $22.35 | $22.38 | $20.47 | 32,297 |
| 2019-05-13 | $22.74 | $22.74 | $22.50 | $22.57 | $20.64 | 21,256 |
| 2019-05-10 | $22.65 | $22.80 | $22.65 | $22.80 | $20.85 | 32,271 |
| 2019-05-09 | $21.87 | $21.91 | $21.76 | $21.87 | $20.00 | 12,330 |
| 2019-05-08 | $21.79 | $21.87 | $21.75 | $21.78 | $19.92 | 29,524 |
| 2019-05-07 | $21.66 | $21.66 | $21.45 | $21.51 | $19.67 | 19,748 |
| 2019-05-06 | $21.43 | $21.64 | $21.43 | $21.64 | $19.79 | 29,360 |
| 2019-05-03 | $21.48 | $21.62 | $21.47 | $21.60 | $19.75 | 19,400 |
| 2019-05-02 | $21.43 | $21.51 | $21.38 | $21.43 | $19.60 | 23,227 |
| 2019-05-01 | $21.60 | $21.84 | $21.50 | $21.65 | $19.80 | 16,001 |
| 2019-04-30 | $21.64 | $21.74 | $21.57 | $21.72 | $19.86 | 23,028 |
| 2019-04-29 | $21.55 | $21.82 | $21.55 | $21.82 | $19.95 | 34,477 |
| 2019-04-26 | $21.56 | $21.64 | $21.50 | $21.53 | $19.69 | 26,068 |
| 2019-04-25 | $21.53 | $21.60 | $21.52 | $21.54 | $19.70 | 56,731 |
| 2019-04-24 | $22.24 | $22.34 | $22.10 | $22.15 | $20.26 | 30,696 |
| 2019-04-23 | $21.90 | $22.07 | $21.90 | $22.06 | $20.17 | 18,000 |
| 2019-04-22 | $22.01 | $22.27 | $22.01 | $22.13 | $20.24 | 22,234 |
| 2019-04-18 | $22.12 | $22.17 | $22.06 | $22.13 | $20.24 | 5,239 |
| 2019-04-17 | $22.23 | $22.23 | $22.09 | $22.21 | $20.31 | 25,966 |
| 2019-04-16 | $22.41 | $22.60 | $22.36 | $22.55 | $20.62 | 36,850 |
| 2019-04-15 | $22.48 | $22.55 | $22.46 | $22.50 | $20.58 | 31,807 |
| 2019-04-12 | $21.87 | $21.97 | $21.82 | $21.93 | $20.05 | 35,027 |
| 2019-04-11 | $21.98 | $22.13 | $21.97 | $21.98 | $20.10 | 36,419 |
| 2019-04-10 | $22.11 | $22.23 | $22.10 | $22.21 | $20.31 | 7,255 |
| 2019-04-09 | $22.08 | $22.11 | $22.00 | $22.03 | $20.15 | 30,411 |
| 2019-04-08 | $22.36 | $22.42 | $22.32 | $22.38 | $20.47 | 11,499 |
| 2019-04-05 | $22.16 | $22.29 | $22.13 | $22.25 | $20.35 | 13,081 |
| 2019-04-04 | $22.55 | $22.76 | $22.55 | $22.75 | $20.80 | 36,536 |
| 2019-04-03 | $22.31 | $22.53 | $22.31 | $22.47 | $20.55 | 9,962 |
| 2019-04-02 | $22.33 | $22.42 | $22.30 | $22.41 | $20.49 | 16,956 |
| 2019-04-01 | $22.63 | $22.75 | $22.62 | $22.73 | $20.79 | 22,392 |
| 2019-03-29 | $22.82 | $22.82 | $22.31 | $22.38 | $20.47 | 38,012 |
| 2019-03-28 | $23.04 | $23.32 | $23.04 | $23.31 | $21.32 | 5,921 |
| 2019-03-27 | $22.88 | $22.96 | $22.77 | $22.93 | $20.97 | 19,842 |
| 2019-03-26 | $23.00 | $23.07 | $22.92 | $22.97 | $21.01 | 42,263 |
| 2019-03-25 | $23.23 | $23.30 | $23.14 | $23.24 | $21.25 | 16,128 |
| 2019-03-22 | $23.60 | $23.60 | $23.26 | $23.30 | $21.31 | 8,187 |
| 2019-03-21 | $23.79 | $23.84 | $23.70 | $23.82 | $21.78 | 16,832 |
| 2019-03-20 | $23.44 | $23.53 | $23.21 | $23.45 | $21.44 | 20,605 |
| 2019-03-19 | $23.51 | $23.65 | $23.51 | $23.55 | $21.54 | 22,797 |
| 2019-03-18 | $23.40 | $23.46 | $23.33 | $23.43 | $21.43 | 55,359 |
| 2019-03-15 | $23.31 | $23.40 | $23.25 | $23.38 | $21.38 | 20,272 |
| 2019-03-14 | $24.11 | $24.25 | $24.10 | $24.23 | $22.16 | 23,564 |
| 2019-03-13 | $23.90 | $24.10 | $23.90 | $24.09 | $22.03 | 9,141 |
| 2019-03-12 | $23.97 | $24.02 | $23.90 | $24.00 | $21.95 | 15,824 |
| 2019-03-11 | $23.79 | $23.98 | $23.74 | $23.98 | $21.93 | 15,112 |
| 2019-03-08 | $23.70 | $23.83 | $23.70 | $23.83 | $21.79 | 12,113 |
| 2019-03-07 | $23.71 | $23.71 | $23.33 | $23.40 | $21.40 | 10,286 |
| 2019-03-06 | $23.93 | $23.97 | $23.67 | $23.80 | $21.76 | 32,131 |
| 2019-03-05 | $23.64 | $23.80 | $23.64 | $23.73 | $21.70 | 14,082 |
| 2019-03-04 | $23.66 | $23.67 | $23.52 | $23.58 | $21.56 | 23,019 |
| 2019-03-01 | $23.31 | $23.46 | $23.28 | $23.34 | $21.34 | 23,564 |
| 2019-02-28 | $23.16 | $23.22 | $23.13 | $23.13 | $21.15 | 11,151 |
| 2019-02-27 | $23.66 | $23.70 | $23.23 | $23.37 | $21.37 | 10,287 |
| 2019-02-26 | $23.31 | $23.43 | $23.28 | $23.40 | $21.40 | 5,969 |
| 2019-02-25 | $23.46 | $23.46 | $23.34 | $23.40 | $21.40 | 30,403 |
| 2019-02-22 | $22.92 | $23.02 | $22.90 | $23.02 | $21.05 | 19,680 |
| 2019-02-21 | $22.87 | $23.02 | $22.83 | $22.98 | $20.74 | 11,303 |
| 2019-02-20 | $22.63 | $22.77 | $22.61 | $22.70 | $20.49 | 36,961 |
| 2019-02-19 | $23.23 | $23.30 | $22.90 | $22.95 | $20.72 | 73,114 |
| 2019-02-15 | $22.90 | $22.90 | $22.77 | $22.83 | $20.61 | 8,510 |
| 2019-02-14 | $22.70 | $22.70 | $22.60 | $22.66 | $20.45 | 9,923 |
| 2019-02-13 | $22.57 | $22.98 | $22.50 | $22.79 | $20.57 | 28,676 |
| 2019-02-12 | $21.49 | $21.66 | $21.49 | $21.61 | $19.51 | 19,052 |
| 2019-02-11 | $21.91 | $21.97 | $21.80 | $21.82 | $19.70 | 19,117 |
| 2019-02-08 | $21.87 | $21.91 | $21.78 | $21.83 | $19.71 | 12,616 |
| 2019-02-07 | $22.28 | $22.43 | $22.22 | $22.23 | $20.07 | 9,130 |
| 2019-02-06 | $21.95 | $22.00 | $21.95 | $21.98 | $19.84 | 6,014 |
| 2019-02-05 | $22.00 | $22.17 | $22.00 | $22.07 | $19.92 | 37,359 |
| 2019-02-04 | $21.87 | $21.90 | $21.73 | $21.88 | $19.75 | 31,151 |
| 2019-02-01 | $22.01 | $22.07 | $21.96 | $21.98 | $19.84 | 17,408 |
| 2019-01-31 | $22.18 | $22.18 | $21.98 | $22.02 | $19.88 | 20,960 |
| 2019-01-30 | $22.36 | $22.60 | $22.30 | $22.57 | $20.37 | 29,191 |
| 2019-01-29 | $22.29 | $22.42 | $22.04 | $22.27 | $20.10 | 20,330 |
| 2019-01-28 | $21.76 | $22.00 | $21.76 | $21.88 | $19.75 | 25,933 |
| 2019-01-25 | $21.94 | $22.14 | $21.93 | $22.02 | $19.88 | 19,762 |
| 2019-01-24 | $22.00 | $22.08 | $21.86 | $21.92 | $19.79 | 12,609 |
| 2019-01-23 | $22.19 | $22.27 | $22.11 | $22.24 | $20.08 | 32,583 |
| 2019-01-22 | $22.28 | $22.28 | $22.11 | $22.14 | $19.99 | 18,289 |
| 2019-01-18 | $22.18 | $22.32 | $22.11 | $22.23 | $20.07 | 19,192 |
| 2019-01-17 | $21.59 | $21.71 | $21.53 | $21.68 | $19.57 | 21,493 |
| 2019-01-16 | $21.51 | $21.54 | $21.35 | $21.39 | $19.31 | 29,448 |
| 2019-01-15 | $21.89 | $21.95 | $21.77 | $21.86 | $19.73 | 23,344 |
| 2019-01-14 | $21.92 | $22.05 | $21.89 | $22.02 | $19.88 | 45,994 |
| 2019-01-11 | $21.85 | $21.95 | $21.80 | $21.92 | $19.79 | 21,798 |
| 2019-01-10 | $21.65 | $21.87 | $21.63 | $21.82 | $19.70 | 36,800 |
| 2019-01-09 | $21.38 | $21.43 | $21.26 | $21.43 | $19.34 | 20,176 |
| 2019-01-08 | $20.71 | $20.79 | $20.57 | $20.69 | $18.68 | 34,227 |
| 2019-01-07 | $20.84 | $21.04 | $20.82 | $21.02 | $18.97 | 36,754 |
| 2019-01-04 | $21.08 | $21.47 | $21.06 | $21.43 | $19.34 | 23,367 |
| 2019-01-03 | $20.99 | $21.04 | $20.85 | $20.98 | $18.94 | 20,260 |
| 2019-01-02 | $21.08 | $21.30 | $21.07 | $21.27 | $19.20 | 3,737 |
| 2018-12-31 | $21.01 | $21.19 | $21.00 | $21.19 | $19.13 | 48,449 |
| 2018-12-28 | $21.06 | $21.06 | $20.82 | $20.95 | $18.91 | 50,038 |
| 2018-12-27 | $20.81 | $20.95 | $20.70 | $20.94 | $18.90 | 59,924 |
| 2018-12-26 | $21.67 | $21.95 | $21.49 | $21.86 | $19.73 | 40,184 |
| 2018-12-24 | $21.54 | $22.08 | $21.54 | $21.66 | $19.55 | 10,030 |
| 2018-12-21 | $21.89 | $21.91 | $21.68 | $21.72 | $19.61 | 42,821 |
| 2018-12-20 | $21.80 | $21.88 | $21.67 | $21.79 | $19.67 | 20,021 |
| 2018-12-19 | $22.14 | $22.50 | $22.06 | $22.11 | $19.96 | 35,750 |
| 2018-12-18 | $21.53 | $21.53 | $21.28 | $21.35 | $19.27 | 32,359 |
| 2018-12-17 | $21.73 | $21.81 | $21.56 | $21.61 | $19.50 | 28,929 |
| 2018-12-14 | $21.80 | $21.80 | $21.56 | $21.60 | $19.50 | 34,659 |
| 2018-12-13 | $22.26 | $22.26 | $22.13 | $22.22 | $20.06 | 12,853 |
| 2018-12-12 | $22.32 | $22.52 | $21.83 | $22.45 | $20.26 | 32,218 |
| 2018-12-11 | $22.00 | $22.01 | $21.73 | $21.76 | $19.64 | 44,123 |
| 2018-12-10 | $22.00 | $22.08 | $21.80 | $21.85 | $19.72 | 49,049 |
| 2018-12-07 | $22.83 | $23.01 | $22.72 | $22.79 | $20.57 | 19,014 |
| 2018-12-06 | $22.44 | $22.68 | $22.39 | $22.68 | $20.47 | 51,603 |
| 2018-12-04 | $23.98 | $24.10 | $23.84 | $23.88 | $21.56 | 23,726 |
| 2018-12-03 | $23.79 | $23.83 | $23.69 | $23.76 | $21.45 | 23,767 |
| 2018-11-30 | $23.30 | $23.45 | $23.25 | $23.43 | $21.15 | 14,049 |
| 2018-11-29 | $23.29 | $23.35 | $23.19 | $23.33 | $21.06 | 19,600 |
| 2018-11-28 | $22.69 | $23.05 | $22.67 | $23.04 | $20.80 | 12,813 |
| 2018-11-27 | $23.29 | $23.29 | $23.00 | $23.12 | $20.87 | 36,023 |
| 2018-11-26 | $23.06 | $23.11 | $22.96 | $23.02 | $20.78 | 17,255 |
| 2018-11-23 | $22.89 | $23.12 | $22.89 | $23.05 | $20.81 | 5,705 |
| 2018-11-21 | $23.20 | $23.35 | $23.17 | $23.25 | $20.99 | 10,729 |
| 2018-11-20 | $22.88 | $22.93 | $22.68 | $22.72 | $20.51 | 19,504 |
| 2018-11-19 | $23.36 | $23.36 | $23.26 | $23.29 | $21.02 | 11,689 |
| 2018-11-16 | $23.00 | $23.07 | $22.90 | $23.00 | $20.76 | 9,976 |
| 2018-11-15 | $23.00 | $23.00 | $22.69 | $22.84 | $20.62 | 42,682 |
| 2018-11-14 | $23.36 | $23.36 | $23.02 | $23.22 | $20.96 | 27,836 |
| 2018-11-13 | $23.45 | $23.50 | $23.33 | $23.38 | $21.10 | 11,772 |
| 2018-11-12 | $24.07 | $24.13 | $23.76 | $23.78 | $21.47 | 37,073 |
| 2018-11-09 | $24.23 | $24.25 | $24.08 | $24.14 | $21.79 | 9,967 |
| 2018-11-08 | $23.95 | $24.00 | $23.80 | $23.91 | $21.31 | 22,691 |
| 2018-11-07 | $23.78 | $23.85 | $23.69 | $23.77 | $21.19 | 20,201 |
| 2018-11-06 | $24.37 | $24.48 | $24.28 | $24.41 | $21.76 | 17,654 |
| 2018-11-05 | $24.74 | $24.78 | $24.62 | $24.71 | $22.02 | 13,492 |
| 2018-11-02 | $24.32 | $24.32 | $24.18 | $24.27 | $21.63 | 7,265 |
| 2018-11-01 | $24.27 | $24.37 | $24.25 | $24.34 | $21.69 | 20,976 |
| 2018-10-31 | $24.23 | $24.33 | $24.09 | $24.16 | $21.53 | 25,573 |
| 2018-10-30 | $23.92 | $24.09 | $23.92 | $24.08 | $21.46 | 48,681 |
| 2018-10-29 | $24.05 | $24.12 | $23.78 | $23.92 | $21.32 | 43,765 |
| 2018-10-26 | $23.52 | $23.64 | $23.41 | $23.54 | $20.98 | 54,049 |
| 2018-10-25 | $23.80 | $24.06 | $23.80 | $23.93 | $21.33 | 28,508 |
| 2018-10-24 | $23.71 | $23.74 | $23.40 | $23.49 | $20.94 | 34,662 |
| 2018-10-23 | $24.22 | $24.25 | $23.86 | $24.22 | $21.59 | 33,734 |
| 2018-10-22 | $24.66 | $24.68 | $24.30 | $24.39 | $21.74 | 13,252 |
| 2018-10-19 | $24.53 | $24.66 | $24.53 | $24.61 | $21.93 | 25,465 |
| 2018-10-18 | $24.32 | $24.40 | $23.95 | $24.03 | $21.42 | 38,694 |
| 2018-10-17 | $24.53 | $24.53 | $24.34 | $24.36 | $21.71 | 48,126 |
| 2018-10-16 | $24.39 | $24.50 | $24.36 | $24.45 | $21.79 | 43,477 |
| 2018-10-15 | $23.53 | $23.67 | $23.49 | $23.67 | $21.10 | 20,705 |
| 2018-10-12 | $23.06 | $23.14 | $22.96 | $23.12 | $20.61 | 48,028 |
| 2018-10-11 | $22.53 | $22.53 | $22.35 | $22.41 | $19.97 | 28,675 |
| 2018-10-10 | $22.80 | $22.84 | $22.49 | $22.53 | $20.08 | 43,025 |
| 2018-10-09 | $22.97 | $23.22 | $22.95 | $23.19 | $20.67 | 23,101 |
| 2018-10-08 | $23.11 | $23.37 | $23.11 | $23.34 | $20.80 | 15,747 |
| 2018-10-05 | $23.14 | $23.24 | $23.06 | $23.15 | $20.63 | 28,160 |
| 2018-10-04 | $23.68 | $23.68 | $23.38 | $23.46 | $20.91 | 6,037 |
| 2018-10-03 | $23.97 | $24.03 | $23.82 | $23.85 | $21.26 | 17,173 |
| 2018-10-02 | $23.95 | $24.05 | $23.88 | $23.98 | $21.37 | 19,480 |
| 2018-10-01 | $23.70 | $23.77 | $23.57 | $23.61 | $21.04 | 19,725 |
| 2018-09-28 | $23.10 | $23.22 | $23.09 | $23.15 | $20.63 | 11,620 |
| 2018-09-27 | $23.20 | $23.20 | $23.07 | $23.09 | $20.58 | 15,485 |
| 2018-09-26 | $23.20 | $23.38 | $23.19 | $23.27 | $20.74 | 14,775 |
| 2018-09-25 | $22.97 | $23.49 | $22.97 | $23.37 | $20.83 | 26,731 |
| 2018-09-24 | $22.64 | $23.12 | $22.64 | $23.07 | $20.56 | 23,869 |
| 2018-09-21 | $22.64 | $22.69 | $22.57 | $22.59 | $20.13 | 27,105 |
| 2018-09-20 | $22.88 | $22.95 | $22.82 | $22.95 | $20.46 | 31,915 |
| 2018-09-19 | $22.54 | $22.64 | $22.53 | $22.57 | $20.12 | 20,586 |
| 2018-09-18 | $22.83 | $22.87 | $22.75 | $22.79 | $20.31 | 136,607 |
| 2018-09-17 | $22.68 | $22.72 | $22.57 | $22.59 | $20.13 | 23,401 |
| 2018-09-14 | $22.58 | $22.60 | $22.39 | $22.53 | $20.08 | 11,349 |
| 2018-09-13 | $22.44 | $22.50 | $22.15 | $22.38 | $19.95 | 42,635 |
| 2018-09-12 | $22.11 | $22.39 | $22.11 | $22.30 | $19.88 | 28,458 |
| 2018-09-11 | $21.79 | $21.92 | $21.67 | $21.87 | $19.49 | 33,213 |
| 2018-09-10 | $21.62 | $21.67 | $21.50 | $21.53 | $19.19 | 81,279 |
| 2018-09-07 | $21.32 | $21.41 | $21.27 | $21.31 | $18.99 | 16,548 |
| 2018-09-06 | $21.77 | $21.78 | $21.59 | $21.69 | $19.33 | 16,083 |
| 2018-09-05 | $21.69 | $21.85 | $21.66 | $21.79 | $19.42 | 14,604 |
| 2018-09-04 | $21.33 | $21.40 | $21.31 | $21.36 | $19.04 | 14,910 |
| 2018-08-31 | $21.44 | $21.88 | $21.44 | $21.61 | $19.26 | 10,180 |
| 2018-08-30 | $21.79 | $21.79 | $21.51 | $21.54 | $18.93 | 14,341 |
| 2018-08-29 | $21.50 | $21.69 | $21.49 | $21.67 | $19.04 | 11,360 |
| 2018-08-28 | $21.33 | $21.33 | $21.12 | $21.13 | $18.57 | 27,666 |
| 2018-08-27 | $21.12 | $21.26 | $21.12 | $21.25 | $18.67 | 15,004 |
| 2018-08-24 | $21.17 | $21.20 | $21.08 | $21.20 | $18.63 | 34,291 |
| 2018-08-23 | $21.34 | $21.42 | $21.18 | $21.23 | $18.65 | 16,198 |
| 2018-08-22 | $21.30 | $21.61 | $21.24 | $21.46 | $18.86 | 24,371 |
| 2018-08-21 | $21.54 | $21.57 | $21.43 | $21.55 | $18.93 | 54,610 |
| 2018-08-20 | $21.80 | $21.85 | $21.72 | $21.74 | $19.10 | 24,953 |
| 2018-08-17 | $21.37 | $21.55 | $21.37 | $21.54 | $18.93 | 13,666 |
| 2018-08-16 | $21.12 | $21.22 | $21.08 | $21.12 | $18.56 | 23,072 |
| 2018-08-15 | $20.69 | $20.69 | $20.50 | $20.59 | $18.09 | 30,161 |
| 2018-08-14 | $21.23 | $21.25 | $21.03 | $21.05 | $18.49 | 14,409 |
| 2018-08-13 | $21.21 | $21.25 | $21.10 | $21.18 | $18.61 | 34,410 |
| 2018-08-10 | $21.52 | $21.52 | $21.35 | $21.41 | $18.81 | 22,824 |
| 2018-08-09 | $22.32 | $22.32 | $22.04 | $22.05 | $19.37 | 6,887 |
| 2018-08-08 | $22.27 | $22.49 | $22.25 | $22.49 | $19.76 | 17,717 |
| 2018-08-07 | $21.71 | $21.85 | $21.71 | $21.80 | $19.15 | 28,598 |
| 2018-08-06 | $21.66 | $21.67 | $21.59 | $21.61 | $18.99 | 9,104 |
| 2018-08-03 | $21.53 | $21.56 | $21.44 | $21.46 | $18.86 | 40,157 |
| 2018-08-02 | $22.38 | $22.42 | $22.31 | $22.34 | $19.63 | 13,555 |
| 2018-08-01 | $22.08 | $22.15 | $22.05 | $22.13 | $19.44 | 18,018 |
| 2018-07-31 | $21.52 | $22.00 | $21.52 | $21.91 | $19.25 | 29,885 |
| 2018-07-30 | $21.35 | $21.38 | $21.26 | $21.32 | $18.73 | 10,535 |
| 2018-07-27 | $20.98 | $21.04 | $20.87 | $20.91 | $18.37 | 21,108 |
| 2018-07-26 | $21.05 | $21.09 | $20.93 | $20.94 | $18.40 | 11,409 |
| 2018-07-25 | $21.10 | $21.22 | $20.95 | $21.17 | $18.60 | 21,295 |
| 2018-07-24 | $20.77 | $20.84 | $20.64 | $20.67 | $18.16 | 5,559 |
| 2018-07-23 | $21.06 | $21.07 | $20.96 | $21.00 | $18.45 | 19,064 |
| 2018-07-20 | $21.04 | $21.04 | $20.91 | $21.02 | $18.47 | 89,883 |
| 2018-07-19 | $20.75 | $20.75 | $20.60 | $20.68 | $18.17 | 22,959 |
| 2018-07-18 | $20.56 | $20.62 | $20.49 | $20.53 | $18.04 | 15,797 |
| 2018-07-17 | $20.51 | $20.60 | $20.51 | $20.55 | $18.06 | 15,261 |
| 2018-07-16 | $20.46 | $20.57 | $20.46 | $20.53 | $18.04 | 20,153 |
| 2018-07-13 | $20.67 | $20.72 | $20.61 | $20.72 | $18.21 | 13,079 |
| 2018-07-12 | $20.81 | $20.89 | $20.81 | $20.87 | $18.34 | 11,848 |
| 2018-07-11 | $20.84 | $20.91 | $20.64 | $20.66 | $18.15 | 19,762 |
| 2018-07-10 | $20.82 | $20.88 | $20.74 | $20.86 | $18.33 | 22,845 |
| 2018-07-09 | $20.80 | $20.85 | $20.78 | $20.80 | $18.28 | 18,320 |
| 2018-07-06 | $20.77 | $20.77 | $20.58 | $20.74 | $18.22 | 9,239 |
| 2018-07-05 | $20.62 | $20.67 | $20.50 | $20.65 | $18.14 | 11,762 |
| 2018-07-03 | $20.26 | $20.28 | $20.16 | $20.18 | $17.73 | 11,266 |
| 2018-07-02 | $19.99 | $20.13 | $19.98 | $20.13 | $17.69 | 26,449 |
| 2018-06-29 | $19.93 | $19.96 | $19.85 | $19.91 | $17.49 | 24,893 |
| 2018-06-28 | $20.10 | $20.11 | $19.99 | $20.06 | $17.63 | 26,252 |
| 2018-06-27 | $20.23 | $20.27 | $20.00 | $20.02 | $17.59 | 13,132 |
| 2018-06-26 | $20.15 | $20.29 | $20.15 | $20.25 | $17.79 | 9,211 |
| 2018-06-25 | $20.22 | $20.22 | $20.13 | $20.18 | $17.73 | 17,957 |
| 2018-06-22 | $20.30 | $20.39 | $20.25 | $20.33 | $17.86 | 14,268 |
| 2018-06-21 | $20.26 | $20.38 | $20.21 | $20.35 | $17.88 | 22,853 |
| 2018-06-20 | $20.11 | $20.27 | $20.11 | $20.20 | $17.75 | 26,162 |
| 2018-06-19 | $20.47 | $20.49 | $20.26 | $20.41 | $17.93 | 27,296 |
| 2018-06-18 | $20.56 | $20.69 | $20.55 | $20.62 | $18.12 | 26,715 |
| 2018-06-15 | $20.82 | $21.10 | $20.82 | $20.98 | $18.43 | 50,198 |
| 2018-06-14 | $21.20 | $21.22 | $21.07 | $21.07 | $18.51 | 18,476 |
| 2018-06-13 | $21.46 | $21.46 | $21.24 | $21.39 | $18.79 | 15,679 |
| 2018-06-12 | $21.16 | $21.38 | $21.16 | $21.28 | $18.70 | 47,629 |
| 2018-06-11 | $20.94 | $21.06 | $20.91 | $21.01 | $18.46 | 36,875 |
| 2018-06-08 | $20.83 | $21.03 | $20.83 | $20.97 | $18.42 | 52,810 |
| 2018-06-07 | $20.39 | $20.43 | $20.25 | $20.30 | $17.84 | 17,359 |
| 2018-06-06 | $20.22 | $20.35 | $20.15 | $20.33 | $17.86 | 22,375 |
| 2018-06-05 | $20.00 | $20.00 | $19.83 | $19.95 | $17.53 | 21,954 |
| 2018-06-04 | $19.94 | $20.05 | $19.94 | $20.02 | $17.59 | 48,885 |
| 2018-06-01 | $19.78 | $19.78 | $19.58 | $19.65 | $17.26 | 50,636 |
| 2018-05-31 | $20.09 | $20.11 | $19.96 | $20.02 | $17.59 | 27,719 |
| 2018-05-30 | $20.14 | $20.27 | $19.98 | $20.25 | $17.79 | 16,629 |
| 2018-05-29 | $19.92 | $20.05 | $19.79 | $19.83 | $17.42 | 16,789 |
| 2018-05-25 | $20.07 | $20.19 | $20.04 | $20.17 | $17.72 | 17,491 |
| 2018-05-24 | $20.50 | $20.65 | $20.50 | $20.65 | $18.14 | 19,091 |
| 2018-05-23 | $20.21 | $20.33 | $20.18 | $20.29 | $17.83 | 16,972 |
| 2018-05-22 | $20.48 | $20.60 | $20.33 | $20.38 | $17.91 | 63,587 |
| 2018-05-21 | $20.74 | $20.99 | $20.74 | $20.86 | $18.33 | 13,525 |
| 2018-05-18 | $20.69 | $20.73 | $20.62 | $20.70 | $18.19 | 26,867 |
| 2018-05-17 | $21.08 | $21.08 | $20.96 | $20.98 | $18.15 | 14,895 |
| 2018-05-16 | $20.88 | $21.10 | $20.88 | $21.01 | $18.18 | 11,780 |
| 2018-05-15 | $20.94 | $20.94 | $20.77 | $20.94 | $18.12 | 21,696 |
| 2018-05-14 | $21.21 | $21.23 | $21.09 | $21.12 | $18.27 | 15,184 |
| 2018-05-11 | $21.22 | $21.24 | $21.05 | $21.15 | $18.30 | 25,268 |
| 2018-05-10 | $21.90 | $21.99 | $21.84 | $21.99 | $19.03 | 25,583 |
| 2018-05-09 | $21.55 | $21.77 | $21.54 | $21.74 | $18.81 | 172,050 |
| 2018-05-08 | $21.77 | $21.77 | $21.60 | $21.69 | $18.77 | 34,138 |
| 2018-05-07 | $22.02 | $22.12 | $21.97 | $22.00 | $19.03 | 21,530 |
| 2018-05-04 | $21.75 | $21.93 | $21.75 | $21.80 | $18.86 | 89,273 |
| 2018-05-03 | $21.70 | $21.70 | $21.42 | $21.64 | $18.72 | 10,204 |
| 2018-05-02 | $21.11 | $21.11 | $20.95 | $20.95 | $18.13 | 32,526 |
| 2018-05-01 | $21.68 | $21.68 | $21.42 | $21.57 | $18.66 | 9,819 |
| 2018-04-30 | $21.66 | $21.82 | $21.59 | $21.64 | $18.72 | 47,820 |
| 2018-04-27 | $22.50 | $22.63 | $22.49 | $22.60 | $19.55 | 8,613 |
| 2018-04-26 | $22.34 | $22.38 | $22.24 | $22.35 | $19.34 | 39,211 |
| 2018-04-25 | $21.87 | $22.00 | $21.85 | $21.99 | $19.03 | 20,612 |
| 2018-04-24 | $21.99 | $21.99 | $21.82 | $21.82 | $18.88 | 13,770 |
| 2018-04-23 | $21.80 | $21.89 | $21.77 | $21.85 | $18.90 | 63,701 |
| 2018-04-20 | $21.65 | $21.75 | $21.55 | $21.60 | $18.69 | 36,470 |
| 2018-04-19 | $22.41 | $22.41 | $22.01 | $22.10 | $19.12 | 24,941 |
| 2018-04-18 | $22.60 | $22.67 | $22.50 | $22.58 | $19.54 | 32,427 |
| 2018-04-17 | $22.19 | $22.42 | $22.17 | $22.41 | $19.39 | 35,165 |
| 2018-04-16 | $22.33 | $22.33 | $22.18 | $22.25 | $19.25 | 17,654 |
| 2018-04-13 | $22.40 | $22.53 | $22.33 | $22.39 | $19.37 | 63,809 |
| 2018-04-12 | $22.36 | $22.43 | $22.30 | $22.37 | $19.35 | 47,645 |
| 2018-04-11 | $22.10 | $22.48 | $22.10 | $22.35 | $19.34 | 101,754 |
| 2018-04-10 | $21.74 | $21.96 | $21.72 | $21.93 | $18.97 | 76,643 |
| 2018-04-09 | $21.17 | $21.21 | $20.90 | $21.06 | $18.22 | 74,753 |
| 2018-04-06 | $20.99 | $21.02 | $20.57 | $20.72 | $17.93 | 181,385 |
| 2018-04-05 | $20.59 | $20.72 | $20.59 | $20.66 | $17.87 | 88,907 |
| 2018-04-04 | $20.34 | $20.57 | $20.29 | $20.50 | $17.74 | 66,842 |
| 2018-04-03 | $20.66 | $20.79 | $20.60 | $20.74 | $17.94 | 85,353 |
| 2018-04-02 | $20.15 | $20.15 | $19.66 | $19.91 | $17.23 | 23,247 |
| 2018-03-29 | $20.13 | $20.15 | $20.00 | $20.11 | $17.40 | 23,417 |
| 2018-03-28 | $20.10 | $20.16 | $20.01 | $20.03 | $17.33 | 12,159 |
| 2018-03-27 | $20.43 | $20.53 | $20.21 | $20.21 | $17.49 | 34,482 |
| 2018-03-26 | $20.24 | $20.33 | $20.17 | $20.29 | $17.55 | 119,697 |
| 2018-03-23 | $19.96 | $20.09 | $19.73 | $19.77 | $17.10 | 93,506 |
| 2018-03-22 | $19.80 | $19.87 | $19.71 | $19.73 | $17.07 | 77,611 |
| 2018-03-21 | $19.90 | $20.03 | $19.81 | $19.99 | $17.29 | 119,735 |
| 2018-03-20 | $19.85 | $19.85 | $19.70 | $19.75 | $17.09 | 32,284 |
| 2018-03-19 | $19.56 | $19.56 | $19.45 | $19.51 | $16.88 | 35,181 |
| 2018-03-16 | $19.66 | $19.68 | $19.52 | $19.53 | $16.90 | 88,283 |
| 2018-03-15 | $19.92 | $19.95 | $19.78 | $19.86 | $17.18 | 42,163 |
| 2018-03-14 | $19.98 | $20.02 | $19.89 | $19.92 | $17.23 | 96,109 |
| 2018-03-13 | $20.28 | $20.34 | $20.13 | $20.13 | $17.42 | 61,099 |
| 2018-03-12 | $20.51 | $20.62 | $20.45 | $20.61 | $17.83 | 73,855 |
| 2018-03-09 | $20.04 | $20.16 | $20.02 | $20.10 | $17.39 | 20,421 |
| 2018-03-08 | $19.99 | $20.03 | $19.82 | $19.94 | $17.25 | 35,649 |
| 2018-03-07 | $19.82 | $19.82 | $19.63 | $19.71 | $17.05 | 17,177 |
| 2018-03-06 | $19.54 | $19.56 | $19.43 | $19.48 | $16.85 | 26,265 |
| 2018-03-05 | $19.29 | $19.55 | $19.28 | $19.55 | $16.91 | 39,324 |
| 2018-03-02 | $19.18 | $19.45 | $19.18 | $19.45 | $16.83 | 22,874 |
| 2018-03-01 | $19.31 | $19.48 | $19.22 | $19.30 | $16.70 | 22,745 |
| 2018-02-28 | $19.61 | $19.61 | $19.23 | $19.23 | $16.64 | 15,190 |
| 2018-02-27 | $19.54 | $19.58 | $19.27 | $19.40 | $16.78 | 24,299 |
| 2018-02-26 | $19.81 | $19.86 | $19.69 | $19.83 | $17.16 | 47,641 |
| 2018-02-23 | $19.75 | $20.06 | $19.63 | $20.04 | $17.34 | 85,082 |
| 2018-02-22 | $19.42 | $19.64 | $19.41 | $19.51 | $16.60 | 26,528 |
| 2018-02-21 | $19.23 | $19.27 | $18.92 | $18.94 | $16.12 | 158,896 |
| 2018-02-20 | $19.20 | $19.22 | $19.03 | $19.13 | $16.28 | 56,274 |
| 2018-02-16 | $19.57 | $19.85 | $19.49 | $19.72 | $16.78 | 49,605 |
| 2018-02-15 | $19.39 | $19.45 | $19.29 | $19.45 | $16.56 | 44,135 |
| 2018-02-14 | $18.53 | $18.69 | $18.32 | $18.69 | $15.91 | 49,274 |
| 2018-02-13 | $18.63 | $18.89 | $18.57 | $18.85 | $16.04 | 40,364 |
| 2018-02-12 | $18.17 | $18.49 | $18.17 | $18.48 | $15.73 | 105,795 |
| 2018-02-09 | $18.20 | $18.39 | $18.07 | $18.25 | $15.53 | 37,997 |
| 2018-02-08 | $18.27 | $18.39 | $18.10 | $18.10 | $15.41 | 84,599 |
| 2018-02-07 | $17.57 | $17.90 | $17.57 | $17.73 | $15.09 | 72,543 |
| 2018-02-06 | $16.99 | $17.39 | $16.95 | $17.39 | $14.80 | 53,593 |
| 2018-02-05 | $17.69 | $17.70 | $17.31 | $17.31 | $14.73 | 109,930 |
| 2018-02-02 | $18.15 | $18.15 | $17.93 | $17.97 | $15.30 | 55,398 |
| 2018-02-01 | $17.72 | $17.84 | $17.68 | $17.83 | $15.18 | 46,940 |
| 2018-01-31 | $17.41 | $17.46 | $17.29 | $17.33 | $14.75 | 101,121 |
| 2018-01-30 | $17.40 | $17.45 | $17.23 | $17.33 | $14.75 | 57,551 |
| 2018-01-29 | $17.23 | $17.38 | $17.21 | $17.36 | $14.78 | 148,130 |
| 2018-01-26 | $17.42 | $17.55 | $17.42 | $17.51 | $14.90 | 21,603 |
| 2018-01-25 | $17.58 | $17.65 | $17.41 | $17.41 | $14.82 | 34,583 |
| 2018-01-24 | $17.33 | $17.40 | $17.27 | $17.35 | $14.77 | 22,278 |
| 2018-01-23 | $17.39 | $17.41 | $17.35 | $17.37 | $14.78 | 79,264 |
| 2018-01-22 | $17.08 | $17.19 | $17.05 | $17.17 | $14.61 | 29,115 |
| 2018-01-19 | $16.71 | $16.75 | $16.63 | $16.68 | $14.20 | 343,786 |
| 2018-01-18 | $16.67 | $16.75 | $16.52 | $16.53 | $14.07 | 506,415 |
| 2018-01-17 | $16.84 | $17.03 | $16.80 | $16.91 | $14.39 | 176,630 |
| 2018-01-16 | $17.46 | $17.55 | $17.42 | $17.48 | $14.88 | 66,002 |
| 2018-01-12 | $16.95 | $17.10 | $16.94 | $17.07 | $14.53 | 75,531 |
| 2018-01-11 | $16.98 | $17.10 | $16.94 | $17.09 | $14.55 | 95,513 |
| 2018-01-10 | $17.25 | $17.34 | $17.21 | $17.31 | $14.73 | 50,570 |
| 2018-01-09 | $17.08 | $17.19 | $16.98 | $17.13 | $14.58 | 55,033 |
| 2018-01-08 | $17.15 | $17.18 | $17.02 | $17.11 | $14.56 | 39,087 |
| 2018-01-05 | $17.53 | $17.61 | $17.45 | $17.59 | $14.97 | 48,084 |
| 2018-01-04 | $17.01 | $17.20 | $17.00 | $17.18 | $14.62 | 94,083 |
| 2018-01-03 | $16.80 | $16.83 | $16.68 | $16.70 | $14.21 | 54,443 |
| 2018-01-02 | $16.90 | $16.96 | $16.81 | $16.88 | $14.37 | 50,188 |
| 2017-12-29 | $16.92 | $17.00 | $16.90 | $16.95 | $14.43 | 74,386 |
| 2017-12-28 | $16.89 | $16.95 | $16.85 | $16.88 | $14.37 | 44,104 |
| 2017-12-27 | $16.50 | $16.64 | $16.50 | $16.61 | $14.14 | 106,412 |
| 2017-12-26 | $16.08 | $16.34 | $16.08 | $16.34 | $13.91 | 34,910 |
| 2017-12-22 | $16.29 | $16.33 | $16.21 | $16.29 | $13.87 | 18,404 |
| 2017-12-21 | $16.10 | $16.17 | $16.04 | $16.16 | $13.75 | 65,407 |
| 2017-12-20 | $16.23 | $16.24 | $16.12 | $16.15 | $13.75 | 53,219 |
| 2017-12-19 | $16.37 | $16.37 | $16.25 | $16.34 | $13.91 | 80,482 |
| 2017-12-18 | $16.59 | $16.67 | $16.50 | $16.61 | $14.14 | 149,828 |
| 2017-12-15 | $16.32 | $16.45 | $16.22 | $16.32 | $13.89 | 80,134 |
| 2017-12-14 | $16.55 | $16.55 | $16.23 | $16.33 | $13.90 | 168,892 |
| 2017-12-13 | $16.77 | $16.90 | $16.77 | $16.86 | $14.35 | 29,235 |
| 2017-12-12 | $16.50 | $16.75 | $16.48 | $16.70 | $14.21 | 52,273 |
| 2017-12-11 | $16.45 | $16.58 | $16.40 | $16.50 | $14.04 | 61,348 |
| 2017-12-08 | $16.64 | $16.67 | $16.53 | $16.62 | $14.15 | 54,108 |
| 2017-12-07 | $17.18 | $17.18 | $16.95 | $17.01 | $14.48 | 41,923 |
| 2017-12-06 | $17.45 | $17.56 | $17.41 | $17.55 | $14.94 | 23,320 |
| 2017-12-05 | $17.18 | $17.32 | $17.15 | $17.29 | $14.72 | 29,533 |
| 2017-12-04 | $17.44 | $17.61 | $17.43 | $17.53 | $14.92 | 38,202 |
| 2017-12-01 | $17.62 | $17.73 | $17.56 | $17.70 | $15.07 | 21,498 |
| 2017-11-30 | $17.54 | $17.74 | $17.54 | $17.68 | $15.05 | 48,232 |
| 2017-11-29 | $17.39 | $17.41 | $17.17 | $17.19 | $14.63 | 57,288 |
| 2017-11-28 | $17.72 | $17.72 | $17.58 | $17.65 | $15.02 | 42,175 |
| 2017-11-27 | $18.11 | $18.11 | $17.80 | $17.84 | $15.18 | 61,260 |
| 2017-11-24 | $17.99 | $18.07 | $17.95 | $17.99 | $15.31 | 31,667 |
| 2017-11-22 | $18.69 | $18.79 | $18.64 | $18.78 | $15.98 | 13,083 |
| 2017-11-21 | $18.47 | $18.70 | $18.44 | $18.68 | $15.90 | 32,158 |
| 2017-11-20 | $18.17 | $18.31 | $18.17 | $18.23 | $15.52 | 26,701 |
| 2017-11-17 | $18.22 | $18.22 | $18.00 | $18.17 | $15.47 | 103,463 |
| 2017-11-16 | $18.86 | $19.01 | $18.82 | $18.97 | $16.15 | 34,820 |
| 2017-11-15 | $19.02 | $19.03 | $18.93 | $18.97 | $16.15 | 15,074 |
| 2017-11-14 | $18.91 | $18.96 | $18.85 | $18.96 | $16.14 | 31,855 |
| 2017-11-13 | $18.95 | $19.13 | $18.95 | $19.07 | $16.23 | 89,759 |
| 2017-11-10 | $18.92 | $18.95 | $18.81 | $18.87 | $16.06 | 25,382 |
| 2017-11-09 | $18.92 | $19.10 | $18.90 | $19.10 | $15.91 | 36,048 |
| 2017-11-08 | $19.21 | $19.21 | $19.03 | $19.15 | $15.95 | 22,072 |
| 2017-11-07 | $18.57 | $18.78 | $18.57 | $18.78 | $15.64 | 45,348 |
| 2017-11-06 | $18.97 | $19.07 | $18.91 | $19.06 | $15.88 | 24,040 |
| 2017-11-03 | $18.73 | $18.82 | $18.73 | $18.82 | $15.68 | 42,363 |
| 2017-11-02 | $19.01 | $19.05 | $18.88 | $19.00 | $15.83 | 89,974 |
| 2017-11-01 | $19.50 | $19.67 | $19.46 | $19.61 | $16.34 | 25,466 |
| 2017-10-31 | $19.42 | $19.52 | $19.35 | $19.49 | $16.24 | 30,980 |
| 2017-10-30 | $19.38 | $19.60 | $19.38 | $19.60 | $16.33 | 17,191 |
| 2017-10-27 | $19.14 | $19.35 | $19.06 | $19.35 | $16.12 | 36,882 |
| 2017-10-26 | $19.55 | $19.57 | $19.40 | $19.44 | $16.19 | 55,012 |
| 2017-10-25 | $20.09 | $20.18 | $20.03 | $20.05 | $16.70 | 37,414 |
| 2017-10-24 | $20.42 | $20.46 | $20.20 | $20.23 | $16.85 | 194,747 |
| 2017-10-23 | $20.70 | $20.71 | $20.61 | $20.69 | $17.24 | 10,871 |
| 2017-10-20 | $20.64 | $20.69 | $20.25 | $20.55 | $17.12 | 59,104 |
| 2017-10-19 | $20.70 | $20.93 | $20.70 | $20.90 | $17.41 | 9,163 |
| 2017-10-18 | $20.66 | $20.76 | $20.65 | $20.73 | $17.27 | 11,656 |
| 2017-10-17 | $20.52 | $20.53 | $20.41 | $20.50 | $17.08 | 21,866 |
| 2017-10-16 | $20.74 | $20.76 | $20.67 | $20.73 | $17.27 | 20,690 |
| 2017-10-13 | $20.96 | $21.02 | $20.88 | $20.92 | $17.43 | 29,496 |
| 2017-10-12 | $20.63 | $20.75 | $20.63 | $20.65 | $17.20 | 26,497 |
| 2017-10-11 | $20.26 | $20.32 | $20.20 | $20.32 | $16.93 | 74,403 |
| 2017-10-10 | $20.10 | $20.25 | $20.10 | $20.20 | $16.83 | 37,531 |
| 2017-10-09 | $19.65 | $19.79 | $19.63 | $19.78 | $16.48 | 5,100 |
| 2017-10-06 | $19.47 | $19.66 | $19.46 | $19.66 | $16.38 | 32,554 |
| 2017-10-05 | $20.01 | $20.01 | $19.83 | $19.88 | $16.56 | 20,698 |
| 2017-10-04 | $19.95 | $20.08 | $19.95 | $20.02 | $16.68 | 24,351 |
| 2017-10-03 | $19.47 | $19.67 | $19.47 | $19.66 | $16.38 | 19,765 |
| 2017-10-02 | $19.67 | $19.67 | $19.52 | $19.56 | $16.29 | 15,388 |
| 2017-09-29 | $19.64 | $19.85 | $19.59 | $19.84 | $16.53 | 20,657 |
| 2017-09-28 | $19.66 | $19.74 | $19.64 | $19.65 | $16.37 | 22,484 |
| 2017-09-27 | $19.25 | $19.43 | $19.23 | $19.43 | $16.19 | 46,620 |
| 2017-09-26 | $19.68 | $19.76 | $19.65 | $19.75 | $16.45 | 22,772 |
| 2017-09-25 | $20.11 | $20.13 | $20.01 | $20.02 | $16.68 | 27,484 |
| 2017-09-22 | $19.79 | $19.89 | $19.78 | $19.82 | $16.51 | 13,758 |
| 2017-09-21 | $19.54 | $19.60 | $19.53 | $19.60 | $16.33 | 18,851 |
| 2017-09-20 | $19.72 | $19.76 | $19.46 | $19.61 | $16.34 | 16,240 |
| 2017-09-19 | $19.75 | $19.82 | $19.71 | $19.80 | $16.49 | 21,686 |
| 2017-09-18 | $19.59 | $19.64 | $19.50 | $19.60 | $16.33 | 38,634 |
| 2017-09-15 | $19.59 | $19.67 | $19.52 | $19.59 | $16.32 | 11,289 |
| 2017-09-14 | $19.30 | $19.44 | $19.25 | $19.35 | $16.12 | 44,232 |
| 2017-09-13 | $19.58 | $19.58 | $19.50 | $19.52 | $16.26 | 26,659 |
| 2017-09-12 | $19.44 | $19.56 | $19.44 | $19.50 | $16.24 | 22,883 |
| 2017-09-11 | $19.43 | $19.55 | $19.43 | $19.54 | $16.28 | 14,352 |
| 2017-09-08 | $19.50 | $19.50 | $19.38 | $19.41 | $16.17 | 10,734 |
| 2017-09-07 | $19.55 | $19.59 | $19.45 | $19.52 | $16.26 | 8,816 |
| 2017-09-06 | $19.74 | $19.74 | $19.62 | $19.62 | $16.34 | 17,027 |
| 2017-09-05 | $19.82 | $19.92 | $19.72 | $19.86 | $16.54 | 18,860 |
| 2017-09-01 | $19.52 | $19.54 | $19.44 | $19.48 | $16.23 | 15,716 |
| 2017-08-31 | $19.45 | $19.70 | $19.33 | $19.46 | $16.21 | 20,058 |
| 2017-08-30 | $19.43 | $19.53 | $19.41 | $19.50 | $15.91 | 13,815 |
| 2017-08-29 | $19.61 | $19.63 | $19.49 | $19.57 | $15.97 | 24,317 |
| 2017-08-28 | $19.48 | $19.50 | $19.40 | $19.50 | $15.91 | 29,690 |
| 2017-08-25 | $19.55 | $19.62 | $19.47 | $19.56 | $15.96 | 33,153 |
| 2017-08-24 | $19.71 | $19.87 | $19.71 | $19.79 | $16.14 | 6,642 |
| 2017-08-23 | $19.91 | $19.96 | $19.86 | $19.96 | $16.28 | 11,318 |
| 2017-08-22 | $19.94 | $20.01 | $19.89 | $19.99 | $16.31 | 16,133 |
| 2017-08-21 | $20.02 | $20.05 | $19.91 | $19.92 | $16.25 | 37,881 |
| 2017-08-18 | $19.46 | $19.58 | $19.43 | $19.57 | $15.97 | 25,165 |
| 2017-08-17 | $19.28 | $19.29 | $19.14 | $19.14 | $15.61 | 45,949 |
| 2017-08-16 | $19.14 | $19.25 | $19.12 | $19.25 | $15.70 | 72,819 |
| 2017-08-15 | $18.85 | $18.89 | $18.81 | $18.89 | $15.41 | 74,098 |
| 2017-08-14 | $19.06 | $19.16 | $19.06 | $19.11 | $15.59 | 39,712 |
| 2017-08-11 | $18.85 | $19.00 | $18.80 | $18.95 | $15.46 | 12,882 |
| 2017-08-10 | $19.12 | $19.12 | $18.95 | $18.95 | $15.46 | 16,205 |
| 2017-08-09 | $19.11 | $19.23 | $19.10 | $19.23 | $15.69 | 27,458 |
| 2017-08-08 | $18.77 | $18.84 | $18.72 | $18.76 | $15.30 | 11,657 |
| 2017-08-07 | $18.87 | $18.96 | $18.84 | $18.95 | $15.46 | 13,117 |
| 2017-08-04 | $19.02 | $19.06 | $18.93 | $19.02 | $15.52 | 124,426 |
| 2017-08-03 | $18.78 | $18.87 | $18.74 | $18.87 | $15.39 | 43,812 |
| 2017-08-02 | $18.76 | $18.80 | $18.69 | $18.77 | $15.31 | 48,155 |
| 2017-08-01 | $18.89 | $18.93 | $18.76 | $18.81 | $15.35 | 140,488 |
| 2017-07-31 | $18.50 | $18.60 | $18.39 | $18.60 | $15.17 | 30,895 |
| 2017-07-28 | $18.51 | $18.69 | $18.51 | $18.66 | $15.22 | 26,579 |
| 2017-07-27 | $18.58 | $18.63 | $18.45 | $18.49 | $15.08 | 90,769 |
| 2017-07-26 | $18.46 | $18.66 | $18.38 | $18.66 | $15.22 | 52,249 |
| 2017-07-25 | $18.23 | $18.27 | $18.09 | $18.10 | $14.77 | 15,398 |
| 2017-07-24 | $18.13 | $18.13 | $18.05 | $18.10 | $14.77 | 31,624 |
| 2017-07-21 | $17.96 | $17.96 | $17.83 | $17.86 | $14.57 | 12,799 |
| 2017-07-20 | $17.91 | $18.00 | $17.87 | $17.94 | $14.64 | 34,616 |
| 2017-07-19 | $17.76 | $17.80 | $17.67 | $17.71 | $14.45 | 25,853 |
| 2017-07-18 | $17.66 | $17.68 | $17.60 | $17.63 | $14.38 | 20,368 |
| 2017-07-17 | $17.52 | $17.65 | $17.50 | $17.59 | $14.35 | 26,154 |
| 2017-07-14 | $17.37 | $17.37 | $17.16 | $17.27 | $14.09 | 22,570 |
| 2017-07-13 | $17.35 | $17.44 | $17.35 | $17.42 | $14.21 | 28,682 |
| 2017-07-12 | $17.16 | $17.27 | $17.11 | $17.17 | $14.01 | 43,979 |
| 2017-07-11 | $16.80 | $16.97 | $16.77 | $16.97 | $13.84 | 22,967 |
| 2017-07-10 | $16.89 | $16.98 | $16.88 | $16.97 | $13.84 | 40,095 |
| 2017-07-07 | $16.76 | $16.82 | $16.70 | $16.82 | $13.72 | 62,256 |
| 2017-07-06 | $16.81 | $16.95 | $16.76 | $16.80 | $13.71 | 42,699 |
| 2017-07-05 | $16.78 | $16.78 | $16.69 | $16.75 | $13.66 | 33,865 |
| 2017-07-03 | $16.78 | $16.84 | $16.70 | $16.71 | $13.63 | 59,102 |
| 2017-06-30 | $16.86 | $17.12 | $16.82 | $17.11 | $13.96 | 49,571 |
| 2017-06-29 | $16.79 | $16.81 | $16.68 | $16.69 | $13.62 | 51,888 |
| 2017-06-28 | $16.79 | $16.87 | $16.75 | $16.85 | $13.75 | 59,742 |
| 2017-06-27 | $16.98 | $16.99 | $16.85 | $16.94 | $13.82 | 171,605 |
| 2017-06-26 | $17.27 | $17.30 | $17.16 | $17.25 | $14.07 | 51,190 |
| 2017-06-23 | $17.27 | $17.31 | $17.18 | $17.27 | $14.09 | 26,073 |
| 2017-06-22 | $17.53 | $17.65 | $17.52 | $17.61 | $14.37 | 22,574 |
| 2017-06-21 | $17.46 | $17.58 | $17.46 | $17.52 | $14.29 | 28,266 |
| 2017-06-20 | $17.54 | $17.63 | $17.45 | $17.51 | $14.28 | 68,571 |
| 2017-06-19 | $17.21 | $17.35 | $17.20 | $17.29 | $14.11 | 41,510 |
| 2017-06-16 | $17.16 | $17.27 | $17.10 | $17.24 | $14.06 | 70,853 |
| 2017-06-15 | $17.13 | $17.25 | $17.07 | $17.15 | $13.99 | 32,097 |
| 2017-06-14 | $17.46 | $17.47 | $17.29 | $17.34 | $14.15 | 40,678 |
| 2017-06-13 | $17.20 | $17.29 | $17.17 | $17.28 | $14.10 | 57,921 |
| 2017-06-12 | $17.53 | $17.62 | $17.52 | $17.62 | $14.37 | 97,403 |
| 2017-06-09 | $17.27 | $17.31 | $17.20 | $17.28 | $14.10 | 55,694 |
| 2017-06-08 | $17.61 | $17.64 | $17.55 | $17.62 | $14.37 | 20,001 |
| 2017-06-07 | $17.75 | $17.78 | $17.44 | $17.48 | $14.26 | 36,151 |
| 2017-06-06 | $17.57 | $17.73 | $17.55 | $17.72 | $14.46 | 130,908 |
| 2017-06-05 | $17.69 | $17.70 | $17.61 | $17.69 | $14.43 | 34,731 |
| 2017-06-02 | $17.70 | $17.77 | $17.68 | $17.77 | $14.50 | 25,323 |
| 2017-06-01 | $17.81 | $17.97 | $17.77 | $17.93 | $14.34 | 34,147 |
| 2017-05-31 | $17.57 | $17.59 | $17.51 | $17.56 | $14.05 | 28,145 |
| 2017-05-30 | $17.51 | $17.64 | $17.46 | $17.63 | $14.10 | 25,057 |
| 2017-05-26 | $17.44 | $17.45 | $17.30 | $17.43 | $13.94 | 43,021 |
| 2017-05-25 | $18.18 | $18.29 | $18.13 | $18.14 | $14.51 | 33,877 |
| 2017-05-24 | $18.02 | $18.25 | $18.01 | $18.25 | $14.60 | 36,211 |
| 2017-05-23 | $18.03 | $18.06 | $17.96 | $18.00 | $14.40 | 40,983 |
| 2017-05-22 | $18.31 | $18.37 | $18.20 | $18.29 | $14.63 | 99,612 |
| 2017-05-19 | $18.27 | $18.48 | $18.27 | $18.42 | $14.73 | 45,016 |
| 2017-05-18 | $17.67 | $17.85 | $17.63 | $17.71 | $14.17 | 35,303 |
| 2017-05-17 | $18.07 | $18.09 | $17.96 | $17.97 | $14.37 | 63,568 |
| 2017-05-16 | $17.79 | $18.07 | $17.78 | $18.04 | $14.43 | 120,964 |
| 2017-05-15 | $17.44 | $17.50 | $17.31 | $17.39 | $13.91 | 16,185 |
| 2017-05-12 | $17.39 | $17.48 | $17.32 | $17.46 | $13.97 | 18,043 |
| 2017-05-11 | $17.19 | $17.25 | $17.13 | $17.16 | $13.73 | 20,334 |
| 2017-05-10 | $17.35 | $17.58 | $17.32 | $17.52 | $14.01 | 27,054 |
| 2017-05-09 | $17.74 | $17.78 | $17.60 | $17.62 | $14.09 | 25,829 |
| 2017-05-08 | $17.47 | $17.52 | $17.38 | $17.42 | $13.93 | 28,155 |
| 2017-05-05 | $17.13 | $17.63 | $17.11 | $17.61 | $14.09 | 260,450 |
| 2017-05-04 | $16.43 | $16.50 | $16.40 | $16.45 | $13.16 | 45,208 |
| 2017-05-03 | $16.58 | $16.70 | $16.56 | $16.61 | $13.29 | 25,713 |
| 2017-05-02 | $16.61 | $16.80 | $16.61 | $16.80 | $13.44 | 46,188 |
| 2017-05-01 | $16.65 | $16.65 | $16.47 | $16.57 | $13.25 | 61,144 |
| 2017-04-28 | $16.60 | $16.73 | $16.57 | $16.57 | $13.25 | 31,353 |
| 2017-04-27 | $16.46 | $16.50 | $16.36 | $16.45 | $13.16 | 63,726 |
| 2017-04-26 | $16.10 | $16.30 | $16.06 | $16.29 | $13.03 | 50,024 |
| 2017-04-25 | $16.11 | $16.19 | $16.07 | $16.17 | $12.93 | 69,577 |
| 2017-04-24 | $15.80 | $15.87 | $15.77 | $15.85 | $12.68 | 125,145 |
| 2017-04-21 | $15.38 | $15.42 | $15.34 | $15.38 | $12.30 | 52,256 |
| 2017-04-20 | $15.81 | $15.82 | $15.63 | $15.67 | $12.53 | 72,917 |
| 2017-04-19 | $15.81 | $15.82 | $15.63 | $15.64 | $12.51 | 76,183 |
| 2017-04-18 | $15.95 | $16.12 | $15.93 | $16.07 | $12.85 | 100,251 |
| 2017-04-17 | $15.63 | $15.66 | $15.53 | $15.53 | $12.42 | 36,219 |
| 2017-04-13 | $15.52 | $15.57 | $15.47 | $15.48 | $12.38 | 43,848 |
| 2017-04-12 | $15.46 | $15.50 | $15.44 | $15.50 | $12.40 | 40,780 |
| 2017-04-11 | $15.51 | $15.57 | $15.48 | $15.54 | $12.43 | 60,413 |
| 2017-04-10 | $15.38 | $15.45 | $15.35 | $15.44 | $12.35 | 47,266 |
| 2017-04-07 | $15.46 | $15.52 | $15.38 | $15.42 | $12.33 | 41,582 |
| 2017-04-06 | $15.56 | $15.58 | $15.50 | $15.55 | $12.44 | 40,268 |
| 2017-04-05 | $15.04 | $15.13 | $15.01 | $15.03 | $12.02 | 128,975 |
| 2017-04-04 | $15.17 | $15.17 | $15.08 | $15.10 | $12.08 | 242,744 |
| 2017-04-03 | $15.20 | $15.28 | $15.20 | $15.23 | $12.18 | 145,713 |
| 2017-03-31 | $15.18 | $15.34 | $15.15 | $15.32 | $12.25 | 94,417 |
| 2017-03-30 | $15.55 | $15.60 | $15.52 | $15.53 | $12.42 | 64,666 |
| 2017-03-29 | $15.40 | $15.64 | $15.40 | $15.62 | $12.49 | 114,717 |
| 2017-03-28 | $15.76 | $15.99 | $15.73 | $15.97 | $12.77 | 91,697 |
| 2017-03-27 | $15.63 | $15.78 | $15.58 | $15.76 | $12.61 | 57,830 |
| 2017-03-24 | $15.84 | $15.88 | $15.75 | $15.83 | $12.66 | 144,390 |
| 2017-03-23 | $16.08 | $16.25 | $16.06 | $16.22 | $12.97 | 103,649 |
| 2017-03-22 | $16.48 | $16.52 | $16.36 | $16.42 | $13.13 | 82,945 |
| 2017-03-21 | $16.77 | $16.78 | $16.68 | $16.68 | $13.34 | 95,522 |
| 2017-03-20 | $16.54 | $16.69 | $16.52 | $16.68 | $13.34 | 195,515 |
| 2017-03-17 | $16.52 | $16.76 | $16.52 | $16.71 | $13.37 | 431,515 |
| 2017-03-16 | $16.47 | $16.56 | $16.43 | $16.46 | $13.17 | 148,723 |
| 2017-03-15 | $16.30 | $16.45 | $16.23 | $16.44 | $13.15 | 144,672 |
| 2017-03-14 | $16.20 | $16.25 | $16.16 | $16.18 | $12.94 | 164,440 |
| 2017-03-13 | $16.32 | $16.37 | $16.30 | $16.34 | $13.07 | 222,976 |
| 2017-03-10 | $16.22 | $16.37 | $16.00 | $16.28 | $13.02 | 76,852 |
| 2017-03-09 | $16.30 | $16.33 | $16.19 | $16.22 | $12.97 | 173,414 |
| 2017-03-08 | $16.32 | $16.32 | $16.22 | $16.26 | $13.01 | 331,421 |
| 2017-03-07 | $16.48 | $16.53 | $16.38 | $16.53 | $13.22 | 152,243 |
| 2017-03-06 | $16.48 | $16.51 | $16.38 | $16.41 | $13.13 | 163,521 |
| 2017-03-03 | $16.52 | $16.71 | $16.48 | $16.69 | $13.35 | 326,450 |
| 2017-03-02 | $17.20 | $17.24 | $17.11 | $17.11 | $13.69 | 111,009 |
| 2017-03-01 | $17.19 | $17.31 | $17.16 | $17.28 | $13.82 | 154,135 |
| 2017-02-28 | $17.41 | $17.55 | $17.39 | $17.46 | $13.97 | 99,016 |
| 2017-02-27 | $17.51 | $17.51 | $17.39 | $17.46 | $13.97 | 124,808 |
| 2017-02-24 | $17.25 | $17.46 | $17.24 | $17.39 | $13.91 | 116,989 |
| 2017-02-23 | $17.53 | $17.58 | $17.48 | $17.56 | $14.05 | 146,649 |
| 2017-02-22 | $17.74 | $17.88 | $17.70 | $17.85 | $14.01 | 150,157 |
| 2017-02-21 | $17.78 | $17.96 | $17.74 | $17.94 | $14.08 | 218,735 |
| 2017-02-17 | $17.29 | $17.33 | $17.20 | $17.33 | $13.61 | 153,091 |
| 2017-02-16 | $17.21 | $17.35 | $17.21 | $17.34 | $13.61 | 173,111 |
| 2017-02-15 | $17.25 | $17.37 | $17.23 | $17.33 | $13.61 | 293,268 |
| 2017-02-14 | $18.13 | $18.19 | $18.05 | $18.18 | $14.27 | 41,680 |
| 2017-02-13 | $18.06 | $18.14 | $18.02 | $18.13 | $14.23 | 88,588 |
| 2017-02-10 | $18.00 | $18.14 | $17.98 | $18.08 | $14.19 | 108,585 |
| 2017-02-09 | $18.42 | $18.45 | $18.38 | $18.42 | $14.46 | 81,561 |
| 2017-02-08 | $18.24 | $18.46 | $18.20 | $18.42 | $14.46 | 86,420 |
| 2017-02-07 | $17.95 | $17.99 | $17.89 | $17.94 | $14.08 | 64,839 |
| 2017-02-06 | $17.79 | $17.84 | $17.75 | $17.82 | $13.99 | 101,559 |
| 2017-02-03 | $18.01 | $18.13 | $17.97 | $18.08 | $14.19 | 77,326 |
| 2017-02-02 | $18.02 | $18.02 | $17.85 | $17.86 | $14.02 | 94,939 |
| 2017-02-01 | $18.05 | $18.07 | $17.81 | $17.94 | $14.08 | 113,169 |
| 2017-01-31 | $17.83 | $17.86 | $17.66 | $17.67 | $13.87 | 123,049 |
| 2017-01-30 | $17.66 | $17.69 | $17.59 | $17.66 | $13.86 | 197,461 |
| 2017-01-27 | $17.80 | $17.94 | $17.74 | $17.78 | $13.96 | 88,751 |
| 2017-01-26 | $17.85 | $17.94 | $17.83 | $17.88 | $14.04 | 142,174 |
| 2017-01-25 | $18.34 | $18.42 | $18.28 | $18.38 | $14.43 | 190,976 |
| 2017-01-24 | $18.57 | $18.75 | $18.57 | $18.73 | $14.70 | 78,873 |
| 2017-01-23 | $18.40 | $18.53 | $18.36 | $18.49 | $14.52 | 119,714 |
| 2017-01-20 | $18.55 | $18.62 | $18.53 | $18.59 | $14.59 | 76,398 |
| 2017-01-19 | $18.42 | $18.45 | $18.33 | $18.41 | $14.45 | 90,392 |
| 2017-01-18 | $18.32 | $18.38 | $18.15 | $18.18 | $14.27 | 259,471 |
| 2017-01-17 | $17.66 | $17.67 | $17.60 | $17.67 | $13.87 | 140,906 |
| 2017-01-13 | $17.50 | $17.59 | $17.43 | $17.55 | $13.78 | 87,136 |
| 2017-01-12 | $17.57 | $17.64 | $17.55 | $17.60 | $13.82 | 91,006 |
| 2017-01-11 | $17.29 | $17.58 | $17.26 | $17.58 | $13.80 | 108,016 |
| 2017-01-10 | $17.15 | $17.17 | $17.06 | $17.16 | $13.47 | 135,893 |
| 2017-01-09 | $17.00 | $17.20 | $16.97 | $17.14 | $13.46 | 204,339 |
| 2017-01-06 | $17.65 | $17.74 | $17.59 | $17.70 | $13.90 | 113,352 |
| 2017-01-05 | $17.53 | $17.64 | $17.41 | $17.62 | $13.83 | 238,670 |
| 2017-01-04 | $17.80 | $18.10 | $17.80 | $18.06 | $14.18 | 135,554 |
| 2017-01-03 | $17.86 | $17.93 | $17.79 | $17.88 | $14.04 | 239,672 |
| 2016-12-30 | $18.15 | $18.20 | $18.06 | $18.13 | $14.23 | 99,799 |
| 2016-12-29 | $18.04 | $18.16 | $18.01 | $18.15 | $14.25 | 52,699 |
| 2016-12-28 | $18.05 | $18.08 | $17.95 | $18.03 | $14.15 | 45,237 |
| 2016-12-27 | $18.04 | $18.11 | $18.01 | $18.02 | $14.15 | 49,351 |
| 2016-12-23 | $18.03 | $18.09 | $18.01 | $18.04 | $14.16 | 33,985 |
| 2016-12-22 | $17.67 | $17.67 | $17.60 | $17.67 | $13.87 | 54,208 |
| 2016-12-21 | $17.88 | $17.96 | $17.84 | $17.88 | $14.04 | 69,657 |
| 2016-12-20 | $17.70 | $17.78 | $17.67 | $17.78 | $13.96 | 78,413 |
| 2016-12-19 | $17.98 | $18.47 | $17.94 | $18.05 | $14.17 | 203,321 |
| 2016-12-16 | $17.67 | $17.71 | $17.51 | $17.52 | $13.75 | 92,866 |
| 2016-12-15 | $17.78 | $17.93 | $17.74 | $17.83 | $14.00 | 66,133 |
| 2016-12-14 | $18.26 | $18.34 | $17.99 | $18.00 | $14.13 | 89,946 |
| 2016-12-13 | $18.30 | $18.40 | $18.29 | $18.34 | $14.40 | 46,635 |
| 2016-12-12 | $18.11 | $18.21 | $18.09 | $18.18 | $14.27 | 51,471 |
| 2016-12-09 | $18.04 | $18.11 | $17.85 | $18.11 | $14.22 | 56,378 |
| 2016-12-08 | $17.93 | $18.04 | $17.85 | $18.03 | $14.15 | 175,134 |
| 2016-12-07 | $18.03 | $18.19 | $17.94 | $18.18 | $14.27 | 114,632 |
| 2016-12-06 | $18.09 | $18.18 | $18.04 | $18.16 | $14.26 | 63,502 |
| 2016-12-05 | $18.09 | $18.15 | $18.07 | $18.15 | $14.25 | 20,267 |
| 2016-12-02 | $17.90 | $17.98 | $17.82 | $17.90 | $14.05 | 20,015 |
| 2016-12-01 | $17.89 | $17.90 | $17.67 | $17.74 | $13.93 | 52,132 |
| 2016-11-30 | $17.95 | $17.99 | $17.84 | $17.89 | $14.04 | 58,449 |
| 2016-11-29 | $17.94 | $18.16 | $17.93 | $18.09 | $14.20 | 84,471 |
| 2016-11-28 | $17.94 | $18.04 | $17.93 | $18.01 | $14.14 | 36,743 |
| 2016-11-25 | $17.99 | $18.03 | $17.93 | $17.93 | $14.08 | 30,312 |
| 2016-11-23 | $17.47 | $17.66 | $17.46 | $17.56 | $13.79 | 49,561 |
| 2016-11-22 | $17.64 | $17.69 | $17.59 | $17.66 | $13.86 | 40,962 |
| 2016-11-21 | $17.58 | $17.71 | $17.57 | $17.70 | $13.90 | 57,041 |
| 2016-11-18 | $17.47 | $17.47 | $17.39 | $17.44 | $13.69 | 41,402 |
| 2016-11-17 | $17.52 | $17.63 | $17.46 | $17.48 | $13.72 | 59,253 |
| 2016-11-16 | $17.38 | $17.49 | $17.30 | $17.43 | $13.68 | 59,861 |
| 2016-11-15 | $17.43 | $17.58 | $17.40 | $17.58 | $13.80 | 48,052 |
| 2016-11-14 | $16.98 | $17.13 | $16.91 | $17.07 | $13.40 | 54,479 |
| 2016-11-11 | $17.15 | $17.18 | $17.03 | $17.11 | $13.43 | 49,996 |
| 2016-11-10 | $16.82 | $16.98 | $16.76 | $16.89 | $13.26 | 101,842 |
| 2016-11-09 | $17.42 | $17.54 | $17.20 | $17.38 | $13.43 | 71,645 |
| 2016-11-08 | $17.89 | $18.06 | $17.89 | $18.03 | $13.93 | 33,056 |
| 2016-11-07 | $17.72 | $17.80 | $17.62 | $17.79 | $13.75 | 49,602 |
| 2016-11-04 | $17.63 | $17.64 | $17.52 | $17.55 | $13.56 | 40,351 |
| 2016-11-03 | $17.75 | $17.81 | $17.60 | $17.61 | $13.61 | 58,907 |
| 2016-11-02 | $17.72 | $17.75 | $17.47 | $17.48 | $13.51 | 57,113 |
| 2016-11-01 | $18.24 | $18.32 | $18.16 | $18.19 | $14.06 | 53,934 |
| 2016-10-31 | $18.23 | $18.27 | $18.07 | $18.10 | $13.99 | 28,592 |
| 2016-10-28 | $17.99 | $18.04 | $17.95 | $17.97 | $13.89 | 23,994 |
| 2016-10-27 | $18.14 | $18.16 | $18.04 | $18.07 | $13.96 | 28,339 |
| 2016-10-26 | $18.02 | $18.04 | $17.90 | $17.92 | $13.85 | 65,102 |
| 2016-10-25 | $18.20 | $18.25 | $18.14 | $18.16 | $14.03 | 50,867 |
| 2016-10-24 | $17.99 | $18.05 | $17.95 | $17.99 | $13.90 | 35,408 |
| 2016-10-21 | $17.98 | $18.03 | $17.91 | $18.03 | $13.93 | 55,422 |
| 2016-10-20 | $18.23 | $18.25 | $18.12 | $18.18 | $14.05 | 27,841 |
| 2016-10-19 | $18.27 | $18.36 | $18.21 | $18.33 | $14.16 | 38,213 |
| 2016-10-18 | $18.11 | $18.14 | $18.01 | $18.05 | $13.95 | 30,916 |
| 2016-10-17 | $17.79 | $17.86 | $17.66 | $17.83 | $13.78 | 63,408 |
| 2016-10-14 | $18.61 | $18.68 | $18.49 | $18.50 | $14.29 | 29,851 |
| 2016-10-13 | $18.13 | $18.46 | $18.13 | $18.45 | $14.26 | 113,824 |
| 2016-10-12 | $18.12 | $18.14 | $18.02 | $18.03 | $13.93 | 42,828 |
| 2016-10-11 | $18.44 | $18.45 | $18.18 | $18.22 | $14.08 | 42,674 |
| 2016-10-10 | $18.27 | $18.38 | $18.27 | $18.29 | $14.13 | 46,561 |
| 2016-10-07 | $17.95 | $17.95 | $17.69 | $17.77 | $13.73 | 64,810 |
| 2016-10-06 | $18.05 | $18.10 | $17.99 | $18.08 | $13.97 | 24,904 |
| 2016-10-05 | $18.15 | $18.15 | $18.01 | $18.02 | $13.92 | 40,704 |
| 2016-10-04 | $18.00 | $18.24 | $18.00 | $18.11 | $13.99 | 143,922 |
| 2016-10-03 | $17.90 | $17.97 | $17.82 | $17.94 | $13.86 | 149,546 |
| 2016-09-30 | $17.95 | $18.02 | $17.85 | $17.92 | $13.85 | 93,353 |
| 2016-09-29 | $17.28 | $17.40 | $17.12 | $17.16 | $13.26 | 59,229 |
| 2016-09-28 | $17.06 | $17.30 | $16.99 | $17.27 | $13.34 | 58,808 |
| 2016-09-27 | $16.64 | $16.81 | $16.64 | $16.78 | $12.97 | 46,047 |
| 2016-09-26 | $16.82 | $16.89 | $16.79 | $16.79 | $12.97 | 59,085 |
| 2016-09-23 | $16.82 | $17.06 | $16.82 | $17.03 | $13.16 | 78,569 |
| 2016-09-22 | $16.87 | $17.01 | $16.86 | $16.92 | $13.07 | 95,353 |
| 2016-09-21 | $16.22 | $16.35 | $16.15 | $16.35 | $12.63 | 50,594 |
| 2016-09-20 | $16.13 | $16.26 | $16.10 | $16.22 | $12.53 | 76,938 |
| 2016-09-19 | $15.89 | $16.00 | $15.88 | $15.88 | $12.27 | 63,897 |
| 2016-09-16 | $15.82 | $15.89 | $15.75 | $15.84 | $12.24 | 226,282 |
| 2016-09-15 | $15.73 | $15.74 | $15.60 | $15.72 | $12.15 | 75,824 |
| 2016-09-14 | $15.57 | $15.81 | $15.57 | $15.64 | $12.08 | 78,879 |
| 2016-09-13 | $15.17 | $15.21 | $14.99 | $15.01 | $11.60 | 109,444 |
| 2016-09-12 | $15.01 | $15.38 | $15.01 | $15.35 | $11.86 | 88,693 |
| 2016-09-09 | $15.35 | $15.35 | $15.11 | $15.12 | $11.68 | 84,736 |
| 2016-09-08 | $15.91 | $15.94 | $15.77 | $15.84 | $12.24 | 52,143 |
| 2016-09-07 | $15.85 | $15.92 | $15.81 | $15.89 | $12.28 | 83,629 |
| 2016-09-06 | $15.68 | $15.85 | $15.62 | $15.82 | $12.22 | 44,102 |
| 2016-09-02 | $15.85 | $15.91 | $15.73 | $15.89 | $12.28 | 93,635 |
| 2016-09-01 | $15.47 | $15.70 | $15.44 | $15.63 | $12.08 | 84,492 |
| 2016-08-31 | $15.34 | $15.48 | $15.34 | $15.38 | $11.88 | 38,701 |
| 2016-08-30 | $15.45 | $15.52 | $15.41 | $15.48 | $11.96 | 37,257 |
| 2016-08-29 | $15.33 | $15.43 | $15.32 | $15.43 | $11.92 | 47,224 |
| 2016-08-26 | $15.72 | $15.79 | $15.34 | $15.42 | $11.91 | 133,269 |
| 2016-08-25 | $15.55 | $15.80 | $15.55 | $15.77 | $12.19 | 89,359 |
| 2016-08-23 | $16.12 | $16.15 | $16.05 | $16.07 | $12.12 | 108,565 |
| 2016-08-22 | $15.71 | $15.91 | $15.70 | $15.88 | $11.98 | 121,576 |
| 2016-08-19 | $15.56 | $15.71 | $15.43 | $15.69 | $11.84 | 113,414 |
| 2016-08-18 | $15.70 | $15.70 | $15.45 | $15.62 | $11.78 | 319,897 |
| 2016-08-17 | $15.95 | $16.12 | $15.95 | $16.08 | $12.13 | 65,799 |
| 2016-08-16 | $16.08 | $16.18 | $16.08 | $16.13 | $12.17 | 41,481 |
| 2016-08-15 | $16.17 | $16.28 | $16.05 | $16.23 | $12.24 | 79,834 |
| 2016-08-12 | $16.90 | $16.96 | $16.79 | $16.80 | $12.67 | 53,267 |
| 2016-08-11 | $16.84 | $17.02 | $16.77 | $16.92 | $12.76 | 51,786 |
| 2016-08-10 | $16.59 | $16.62 | $16.45 | $16.53 | $12.47 | 328,844 |
| 2016-08-09 | $16.36 | $16.60 | $16.14 | $16.29 | $12.29 | 571,729 |
| 2016-08-08 | $16.22 | $16.29 | $16.18 | $16.24 | $12.25 | 104,922 |
| 2016-08-05 | $16.73 | $16.83 | $16.72 | $16.80 | $12.67 | 24,305 |
| 2016-08-04 | $16.69 | $16.87 | $16.69 | $16.85 | $12.71 | 25,785 |
| 2016-08-03 | $16.74 | $16.79 | $16.65 | $16.71 | $12.61 | 28,518 |
| 2016-08-02 | $16.81 | $16.81 | $16.67 | $16.75 | $12.64 | 19,851 |
| 2016-08-01 | $16.80 | $16.83 | $16.68 | $16.71 | $12.61 | 69,187 |
| 2016-07-29 | $16.96 | $17.11 | $16.85 | $17.04 | $12.85 | 44,604 |
| 2016-07-28 | $16.94 | $16.98 | $16.84 | $16.93 | $12.77 | 18,715 |
| 2016-07-27 | $16.61 | $16.72 | $16.57 | $16.70 | $12.60 | 44,139 |
| 2016-07-26 | $16.68 | $16.73 | $16.62 | $16.68 | $12.58 | 59,876 |
| 2016-07-25 | $16.73 | $16.77 | $16.66 | $16.74 | $12.63 | 32,996 |
| 2016-07-22 | $17.02 | $17.04 | $16.94 | $16.97 | $12.80 | 61,576 |
| 2016-07-21 | $17.15 | $17.19 | $17.05 | $17.09 | $12.89 | 70,869 |
| 2016-07-20 | $17.12 | $17.22 | $17.10 | $17.20 | $12.98 | 50,165 |
| 2016-07-19 | $16.87 | $16.97 | $16.86 | $16.97 | $12.80 | 36,184 |
| 2016-07-18 | $16.95 | $16.95 | $16.82 | $16.91 | $12.76 | 83,321 |
| 2016-07-15 | $17.12 | $17.19 | $17.05 | $17.08 | $12.88 | 47,920 |
| 2016-07-14 | $17.47 | $17.47 | $17.37 | $17.37 | $13.10 | 70,796 |
| 2016-07-13 | $17.33 | $17.37 | $17.20 | $17.25 | $13.01 | 92,809 |
| 2016-07-12 | $17.05 | $17.14 | $17.01 | $17.05 | $12.86 | 59,376 |
| 2016-07-11 | $17.01 | $17.06 | $16.94 | $16.96 | $12.79 | 97,190 |
| 2016-07-08 | $16.59 | $16.65 | $16.51 | $16.65 | $12.56 | 29,340 |
| 2016-07-07 | $16.45 | $16.65 | $16.41 | $16.49 | $12.44 | 71,442 |
| 2016-07-06 | $16.45 | $16.67 | $16.37 | $16.64 | $12.55 | 78,198 |
| 2016-07-05 | $16.56 | $16.58 | $16.40 | $16.48 | $12.43 | 66,028 |
| 2016-07-01 | $17.16 | $17.21 | $17.03 | $17.12 | $12.91 | 51,864 |
| 2016-06-30 | $16.66 | $16.96 | $16.61 | $16.90 | $12.75 | 104,479 |
| 2016-06-29 | $17.32 | $17.38 | $17.17 | $17.20 | $12.98 | 79,422 |
| 2016-06-28 | $16.77 | $16.81 | $16.57 | $16.75 | $12.64 | 74,391 |
| 2016-06-27 | $16.21 | $16.30 | $16.05 | $16.27 | $12.27 | 84,711 |
| 2016-06-24 | $16.53 | $16.88 | $16.25 | $16.32 | $12.31 | 244,743 |
| 2016-06-23 | $17.61 | $17.70 | $17.44 | $17.68 | $13.34 | 48,854 |
| 2016-06-22 | $17.34 | $17.36 | $17.15 | $17.22 | $12.99 | 104,926 |
| 2016-06-21 | $17.44 | $17.59 | $17.39 | $17.44 | $13.16 | 150,109 |
| 2016-06-20 | $17.09 | $17.13 | $16.94 | $16.94 | $12.78 | 62,096 |
| 2016-06-17 | $16.54 | $16.59 | $16.45 | $16.53 | $12.47 | 215,336 |
| 2016-06-16 | $16.47 | $16.87 | $16.38 | $16.84 | $12.70 | 112,073 |
| 2016-06-15 | $16.94 | $17.00 | $16.84 | $16.90 | $12.75 | 54,057 |
| 2016-06-14 | $16.81 | $16.83 | $16.58 | $16.70 | $12.60 | 189,689 |
| 2016-06-13 | $16.75 | $16.92 | $16.70 | $16.81 | $12.68 | 188,054 |
| 2016-06-10 | $17.18 | $17.22 | $16.96 | $17.04 | $12.85 | 68,834 |
| 2016-06-09 | $17.42 | $17.52 | $17.42 | $17.48 | $13.19 | 48,078 |
| 2016-06-08 | $17.47 | $17.53 | $17.43 | $17.50 | $13.20 | 27,497 |
| 2016-06-07 | $17.38 | $17.45 | $17.33 | $17.42 | $13.14 | 58,647 |
| 2016-06-06 | $16.93 | $17.11 | $16.92 | $17.07 | $12.88 | 52,979 |
| 2016-06-03 | $16.99 | $17.04 | $16.92 | $17.04 | $12.85 | 52,962 |
| 2016-06-02 | $16.60 | $16.86 | $16.60 | $16.81 | $12.68 | 44,582 |
| 2016-06-01 | $16.68 | $16.89 | $16.67 | $16.89 | $12.74 | 50,905 |
| 2016-05-31 | $16.57 | $16.71 | $16.56 | $16.64 | $12.55 | 83,254 |
| 2016-05-27 | $16.49 | $16.54 | $16.41 | $16.48 | $12.43 | 55,943 |
| 2016-05-26 | $16.77 | $16.80 | $16.70 | $16.73 | $12.62 | 49,766 |
| 2016-05-25 | $16.45 | $16.47 | $16.37 | $16.40 | $12.37 | 50,630 |
| 2016-05-24 | $16.20 | $16.40 | $16.20 | $16.37 | $12.35 | 77,157 |
| 2016-05-23 | $15.89 | $15.92 | $15.82 | $15.87 | $11.97 | 29,830 |
| 2016-05-20 | $15.86 | $16.03 | $15.80 | $15.99 | $12.06 | 71,133 |
| 2016-05-19 | $15.36 | $15.41 | $15.19 | $15.35 | $11.58 | 82,302 |
| 2016-05-17 | $16.20 | $16.20 | $16.05 | $16.06 | $11.96 | 60,849 |
| 2016-05-16 | $16.12 | $16.34 | $16.08 | $16.23 | $12.08 | 55,729 |
| 2016-05-13 | $16.19 | $16.19 | $15.96 | $16.08 | $11.97 | 134,096 |
| 2016-05-12 | $16.08 | $16.21 | $16.05 | $16.15 | $12.02 | 479,626 |
| 2016-05-11 | $15.69 | $15.98 | $15.62 | $15.94 | $11.87 | 42,138 |
| 2016-05-10 | $15.78 | $16.04 | $15.76 | $16.02 | $11.93 | 60,515 |
| 2016-05-09 | $16.03 | $16.12 | $15.98 | $16.04 | $11.94 | 104,790 |
| 2016-05-06 | $15.60 | $15.76 | $15.60 | $15.73 | $11.71 | 33,201 |
| 2016-05-05 | $15.58 | $15.69 | $15.57 | $15.64 | $11.64 | 40,653 |
| 2016-05-04 | $15.66 | $15.71 | $15.56 | $15.64 | $11.64 | 65,971 |
| 2016-05-03 | $15.63 | $15.73 | $15.57 | $15.57 | $11.59 | 49,393 |
| 2016-05-02 | $15.75 | $15.90 | $15.74 | $15.86 | $11.81 | 50,615 |
| 2016-04-29 | $15.59 | $15.59 | $15.44 | $15.55 | $11.58 | 23,387 |
| 2016-04-28 | $15.36 | $15.52 | $15.33 | $15.38 | $11.45 | 60,348 |
| 2016-04-27 | $15.56 | $15.56 | $15.38 | $15.51 | $11.55 | 34,220 |
| 2016-04-26 | $15.41 | $15.51 | $15.30 | $15.40 | $11.47 | 84,239 |
| 2016-04-25 | $14.90 | $15.18 | $14.90 | $15.11 | $11.25 | 42,551 |
| 2016-04-22 | $14.97 | $15.03 | $14.90 | $14.96 | $11.14 | 113,889 |
| 2016-04-21 | $15.32 | $15.38 | $15.18 | $15.20 | $11.32 | 117,870 |
| 2016-04-20 | $15.76 | $15.96 | $15.76 | $15.90 | $11.84 | 80,389 |
| 2016-04-19 | $16.11 | $16.32 | $16.11 | $16.25 | $12.10 | 62,265 |
| 2016-04-18 | $16.02 | $16.26 | $16.02 | $16.20 | $12.06 | 91,716 |
| 2016-04-15 | $15.70 | $15.75 | $15.62 | $15.67 | $11.67 | 45,453 |
| 2016-04-14 | $15.67 | $15.82 | $15.67 | $15.76 | $11.73 | 84,906 |
| 2016-04-13 | $15.92 | $16.04 | $15.88 | $16.00 | $11.91 | 78,879 |
| 2016-04-12 | $16.07 | $16.29 | $15.99 | $16.29 | $12.13 | 95,217 |
| 2016-04-11 | $16.28 | $16.44 | $16.28 | $16.29 | $12.13 | 87,130 |
| 2016-04-08 | $16.13 | $16.34 | $16.13 | $16.28 | $12.12 | 52,890 |
| 2016-04-07 | $15.67 | $15.79 | $15.62 | $15.66 | $11.66 | 52,856 |
| 2016-04-06 | $15.99 | $16.16 | $15.91 | $16.16 | $12.03 | 64,013 |
| 2016-04-05 | $15.66 | $15.79 | $15.59 | $15.71 | $11.70 | 41,070 |
| 2016-04-04 | $15.53 | $15.53 | $15.37 | $15.37 | $11.44 | 23,521 |
| 2016-04-01 | $15.26 | $15.48 | $15.25 | $15.40 | $11.47 | 32,336 |
| 2016-03-31 | $15.45 | $15.49 | $15.32 | $15.32 | $11.41 | 76,222 |
| 2016-03-30 | $15.80 | $15.95 | $15.75 | $15.84 | $11.79 | 88,546 |
| 2016-03-29 | $15.63 | $15.84 | $15.59 | $15.84 | $11.79 | 57,729 |
| 2016-03-28 | $15.83 | $15.83 | $15.60 | $15.66 | $11.66 | 69,949 |
| 2016-03-24 | $15.43 | $15.54 | $15.39 | $15.50 | $11.54 | 31,479 |
| 2016-03-23 | $15.73 | $15.76 | $15.54 | $15.59 | $11.61 | 72,890 |
| 2016-03-22 | $15.41 | $15.68 | $15.39 | $15.68 | $11.67 | 53,792 |
| 2016-03-21 | $15.42 | $15.43 | $15.34 | $15.36 | $11.44 | 44,018 |
| 2016-03-18 | $15.45 | $15.51 | $15.37 | $15.47 | $11.52 | 111,150 |
| 2016-03-17 | $15.37 | $15.63 | $15.35 | $15.61 | $11.62 | 89,174 |
| 2016-03-16 | $15.01 | $15.32 | $14.95 | $15.32 | $11.41 | 60,430 |
| 2016-03-15 | $15.10 | $15.11 | $14.94 | $15.04 | $11.20 | 56,781 |
| 2016-03-14 | $15.06 | $15.17 | $14.97 | $15.10 | $11.24 | 194,392 |
| 2016-03-11 | $14.61 | $14.71 | $14.52 | $14.70 | $10.94 | 152,460 |
| 2016-03-10 | $14.04 | $14.18 | $13.84 | $13.97 | $10.40 | 223,295 |
| 2016-03-09 | $13.84 | $13.97 | $13.82 | $13.92 | $10.36 | 37,924 |
| 2016-03-08 | $13.62 | $13.74 | $13.54 | $13.64 | $10.16 | 52,301 |
| 2016-03-07 | $13.66 | $13.76 | $13.62 | $13.68 | $10.18 | 103,317 |
| 2016-03-04 | $13.84 | $13.96 | $13.82 | $13.89 | $10.34 | 56,384 |
| 2016-03-03 | $13.49 | $13.62 | $13.36 | $13.54 | $10.08 | 110,702 |
| 2016-03-02 | $13.51 | $13.69 | $13.42 | $13.67 | $10.18 | 65,022 |
| 2016-03-01 | $14.46 | $14.55 | $13.54 | $13.68 | $10.18 | 289,503 |
| 2016-02-29 | $14.20 | $14.33 | $14.19 | $14.27 | $10.62 | 38,312 |
| 2016-02-26 | $14.51 | $14.57 | $14.32 | $14.36 | $10.69 | 26,108 |
| 2016-02-25 | $14.37 | $14.59 | $14.31 | $14.57 | $10.85 | 68,034 |
| 2016-02-24 | $14.26 | $14.57 | $14.23 | $14.55 | $10.71 | 118,328 |
| 2016-02-23 | $14.41 | $14.46 | $14.24 | $14.29 | $10.52 | 52,275 |
| 2016-02-22 | $14.52 | $14.58 | $14.42 | $14.48 | $10.66 | 64,485 |
| 2016-02-19 | $14.38 | $14.58 | $14.31 | $14.56 | $10.72 | 48,674 |
| 2016-02-18 | $14.52 | $14.68 | $14.49 | $14.49 | $10.67 | 43,190 |
| 2016-02-17 | $14.01 | $14.41 | $14.00 | $14.35 | $10.57 | 71,846 |
| 2016-02-16 | $13.45 | $13.47 | $13.30 | $13.41 | $9.87 | 95,707 |
| 2016-02-12 | $13.25 | $13.45 | $13.25 | $13.41 | $9.87 | 59,029 |
| 2016-02-11 | $13.32 | $13.43 | $13.24 | $13.35 | $9.83 | 33,781 |
| 2016-02-10 | $13.65 | $13.65 | $13.39 | $13.47 | $9.92 | 265,109 |
| 2016-02-09 | $13.13 | $13.31 | $13.13 | $13.22 | $9.73 | 27,429 |
| 2016-02-08 | $13.23 | $13.23 | $13.00 | $13.10 | $9.65 | 37,641 |
| 2016-02-05 | $13.57 | $13.66 | $13.47 | $13.53 | $9.96 | 36,592 |
| 2016-02-04 | $13.78 | $13.84 | $13.72 | $13.80 | $10.16 | 44,607 |
| 2016-02-03 | $13.79 | $14.02 | $13.66 | $14.00 | $10.31 | 60,996 |
| 2016-02-02 | $13.50 | $13.58 | $13.44 | $13.49 | $9.93 | 20,757 |
| 2016-02-01 | $13.54 | $13.62 | $13.45 | $13.59 | $10.01 | 24,724 |
| 2016-01-29 | $13.51 | $13.59 | $13.42 | $13.58 | $10.00 | 28,219 |
| 2016-01-28 | $13.50 | $13.52 | $13.29 | $13.48 | $9.93 | 32,982 |
| 2016-01-27 | $13.36 | $13.55 | $13.35 | $13.40 | $9.87 | 53,294 |
| 2016-01-26 | $13.26 | $13.35 | $13.17 | $13.35 | $9.83 | 36,153 |
| 2016-01-25 | $13.21 | $13.24 | $13.05 | $13.08 | $9.63 | 46,171 |
| 2016-01-22 | $13.14 | $13.18 | $12.85 | $12.94 | $9.53 | 38,457 |
| 2016-01-21 | $12.54 | $12.69 | $12.45 | $12.64 | $9.31 | 40,846 |
| 2016-01-20 | $12.73 | $12.75 | $12.40 | $12.64 | $9.31 | 96,874 |
| 2016-01-19 | $12.88 | $12.97 | $12.81 | $12.91 | $9.51 | 87,572 |
| 2016-01-15 | $12.60 | $12.71 | $12.55 | $12.61 | $9.29 | 32,175 |
| 2016-01-14 | $12.99 | $13.02 | $12.81 | $12.98 | $9.56 | 65,073 |
| 2016-01-13 | $13.37 | $13.44 | $13.07 | $13.14 | $9.68 | 60,472 |
| 2016-01-12 | $13.25 | $13.29 | $13.05 | $13.21 | $9.73 | 40,574 |
| 2016-01-11 | $13.10 | $13.12 | $12.86 | $13.00 | $9.57 | 68,374 |
| 2016-01-08 | $12.84 | $12.85 | $12.64 | $12.68 | $9.34 | 126,373 |
| 2016-01-07 | $12.79 | $12.85 | $12.63 | $12.73 | $9.37 | 123,691 |
| 2016-01-06 | $12.97 | $13.09 | $12.92 | $12.97 | $9.55 | 101,330 |
| 2016-01-05 | $12.95 | $12.99 | $12.85 | $12.91 | $9.51 | 96,651 |
| 2016-01-04 | $13.18 | $13.22 | $13.00 | $13.12 | $9.66 | 140,598 |
Mowi ASA (MHGVY) News Headlines
Recent Mowi ASA (MHGVY) News
Similar Companies to Mowi ASA (MHGVY) 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 | -- | -- | -- |