Otsuka Holdings Co.Ltd (OTSKY) Exchange: PINK
Data as of May 2, 2025
$26.73 ($1.48) 5.86%
Otsuka Holdings Co.Ltd - Daily Information
Click for more stock information on Otsuka Holdings Co.Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.98 |
| Previous Close | $26.73 |
| High | $27.61 |
| Low | $26.60 |
| Adjusted Open | $26.98 |
| Previous Adjusted Close | $26.73 |
| Adjusted High | $27.61 |
| Adjusted Low | $26.60 |
About Otsuka Holdings Co.Ltd (OTSKY)
No Description Available
Invest in Otsuka Holdings Co.Ltd (OTSKY)
Historical Stock Data for Otsuka Holdings Co.Ltd (OTSKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.98 | $27.61 | $26.60 | $26.73 | $26.73 | 34,250 |
| 2025-05-01 | $25.36 | $25.38 | $25.24 | $25.25 | $25.25 | 41,447 |
| 2025-04-30 | $24.43 | $24.71 | $24.15 | $24.30 | $24.30 | 37,514 |
| 2025-04-29 | $24.74 | $24.74 | $23.83 | $23.93 | $23.93 | 37,382 |
| 2025-04-28 | $23.88 | $23.99 | $23.65 | $23.81 | $23.81 | 41,669 |
| 2025-04-25 | $22.64 | $23.67 | $22.64 | $23.64 | $23.64 | 19,747 |
| 2025-04-24 | $23.42 | $23.55 | $23.29 | $23.52 | $23.52 | 35,912 |
| 2025-04-23 | $23.49 | $23.70 | $23.40 | $23.51 | $23.51 | 43,506 |
| 2025-04-22 | $22.68 | $23.81 | $22.68 | $23.75 | $23.75 | 98,700 |
| 2025-04-21 | $24.12 | $24.12 | $23.20 | $23.33 | $23.33 | 65,363 |
| 2025-04-17 | $22.98 | $24.10 | $22.98 | $24.08 | $24.08 | 32,423 |
| 2025-04-16 | $23.85 | $23.90 | $23.69 | $23.76 | $23.76 | 67,378 |
| 2025-04-15 | $22.98 | $24.46 | $22.98 | $23.92 | $23.92 | 70,850 |
| 2025-04-14 | $23.88 | $24.50 | $23.88 | $24.15 | $24.15 | 92,388 |
| 2025-04-11 | $23.27 | $23.69 | $23.16 | $23.69 | $23.69 | 148,143 |
| 2025-04-10 | $24.10 | $24.64 | $23.71 | $23.92 | $23.92 | 92,708 |
| 2025-04-09 | $23.77 | $25.44 | $23.37 | $24.48 | $24.48 | 106,464 |
| 2025-04-08 | $24.90 | $25.06 | $24.14 | $24.28 | $24.28 | 144,234 |
| 2025-04-07 | $24.57 | $25.24 | $24.14 | $24.86 | $24.86 | 97,484 |
| 2025-04-04 | $25.60 | $25.74 | $24.58 | $25.01 | $25.01 | 103,770 |
| 2025-04-03 | $26.48 | $26.90 | $25.56 | $25.56 | $25.56 | 33,996 |
| 2025-04-02 | $26.35 | $26.35 | $25.21 | $25.40 | $25.40 | 22,248 |
| 2025-04-01 | $26.35 | $26.51 | $26.32 | $26.45 | $26.45 | 47,518 |
| 2025-03-31 | $25.89 | $26.05 | $25.84 | $26.03 | $26.03 | 22,117 |
| 2025-03-28 | $26.97 | $26.97 | $26.50 | $26.62 | $26.62 | 18,791 |
| 2025-03-27 | $26.45 | $26.45 | $26.29 | $26.35 | $26.35 | 55,179 |
| 2025-03-26 | $25.78 | $26.72 | $25.78 | $26.59 | $26.59 | 17,751 |
| 2025-03-25 | $26.93 | $27.07 | $26.89 | $26.98 | $26.98 | 27,521 |
| 2025-03-24 | $26.85 | $27.02 | $26.69 | $26.97 | $26.97 | 22,888 |
| 2025-03-21 | $27.34 | $27.34 | $27.16 | $27.16 | $27.16 | 90,569 |
| 2025-03-20 | $26.70 | $26.79 | $26.70 | $26.76 | $26.76 | 25,513 |
| 2025-03-19 | $26.64 | $26.91 | $26.56 | $26.87 | $26.87 | 19,288 |
| 2025-03-18 | $26.51 | $26.51 | $26.11 | $26.40 | $26.40 | 109,781 |
| 2025-03-17 | $26.41 | $26.53 | $25.99 | $26.02 | $26.02 | 47,452 |
| 2025-03-14 | $25.68 | $26.03 | $25.67 | $25.73 | $25.73 | 39,290 |
| 2025-03-13 | $25.81 | $25.93 | $25.75 | $25.86 | $25.86 | 34,970 |
| 2025-03-12 | $25.15 | $25.63 | $24.98 | $25.16 | $25.16 | 34,051 |
| 2025-03-11 | $25.28 | $25.34 | $25.15 | $25.15 | $25.15 | 116,169 |
| 2025-03-10 | $24.93 | $24.97 | $24.77 | $24.89 | $24.89 | 35,449 |
| 2025-03-07 | $25.14 | $25.20 | $25.05 | $25.19 | $25.19 | 31,420 |
| 2025-03-06 | $25.08 | $25.08 | $24.92 | $24.93 | $24.93 | 39,920 |
| 2025-03-05 | $24.93 | $25.09 | $24.93 | $25.07 | $25.07 | 46,951 |
| 2025-03-04 | $25.50 | $25.50 | $24.53 | $24.64 | $24.64 | 79,092 |
| 2025-03-03 | $24.45 | $24.45 | $24.24 | $24.34 | $24.34 | 61,648 |
| 2025-02-28 | $24.59 | $24.88 | $24.24 | $24.42 | $24.42 | 72,995 |
| 2025-02-27 | $24.50 | $24.52 | $24.21 | $24.23 | $24.23 | 23,614 |
| 2025-02-26 | $24.60 | $24.73 | $24.59 | $24.66 | $24.66 | 41,866 |
| 2025-02-25 | $25.51 | $25.51 | $24.44 | $24.51 | $24.51 | 86,281 |
| 2025-02-24 | $23.69 | $23.84 | $23.59 | $23.74 | $23.74 | 56,936 |
| 2025-02-21 | $23.40 | $23.87 | $23.40 | $23.86 | $23.86 | 38,146 |
| 2025-02-20 | $23.69 | $23.78 | $23.65 | $23.74 | $23.74 | 36,291 |
| 2025-02-19 | $24.30 | $24.30 | $23.77 | $23.86 | $23.86 | 71,107 |
| 2025-02-18 | $24.85 | $24.85 | $24.60 | $24.69 | $24.69 | 52,961 |
| 2025-02-14 | $24.00 | $24.69 | $24.00 | $24.48 | $24.48 | 29,197 |
| 2025-02-13 | $26.41 | $27.00 | $25.81 | $26.48 | $26.48 | 37,745 |
| 2025-02-12 | $26.33 | $26.33 | $25.47 | $25.62 | $25.62 | 34,451 |
| 2025-02-11 | $26.39 | $26.39 | $26.29 | $26.36 | $26.36 | 27,698 |
| 2025-02-10 | $26.40 | $26.48 | $26.32 | $26.35 | $26.35 | 57,509 |
| 2025-02-07 | $26.44 | $27.07 | $26.44 | $26.62 | $26.62 | 37,809 |
| 2025-02-06 | $26.28 | $26.39 | $26.27 | $26.39 | $26.39 | 30,297 |
| 2025-02-05 | $25.95 | $26.25 | $25.95 | $26.10 | $26.10 | 27,151 |
| 2025-02-04 | $26.22 | $26.22 | $25.73 | $26.18 | $26.18 | 50,055 |
| 2025-02-03 | $26.36 | $26.82 | $25.87 | $25.91 | $25.91 | 35,032 |
| 2025-01-31 | $26.22 | $26.27 | $26.10 | $26.10 | $26.10 | 26,007 |
| 2025-01-30 | $25.20 | $26.23 | $25.20 | $26.17 | $26.17 | 42,316 |
| 2025-01-29 | $25.36 | $26.31 | $25.36 | $26.19 | $26.19 | 29,484 |
| 2025-01-28 | $25.08 | $26.22 | $25.08 | $26.18 | $26.18 | 45,733 |
| 2025-01-27 | $26.23 | $26.71 | $25.72 | $25.84 | $25.84 | 74,210 |
| 2025-01-24 | $25.42 | $25.90 | $25.42 | $25.73 | $25.73 | 63,496 |
| 2025-01-23 | $25.06 | $25.43 | $24.88 | $25.37 | $25.37 | 48,593 |
| 2025-01-22 | $24.90 | $26.69 | $24.90 | $25.53 | $25.53 | 53,819 |
| 2025-01-21 | $25.77 | $26.00 | $25.77 | $25.80 | $25.80 | 48,026 |
| 2025-01-17 | $25.12 | $25.64 | $25.12 | $25.58 | $25.58 | 72,876 |
| 2025-01-16 | $25.57 | $25.70 | $25.56 | $25.65 | $25.65 | 37,970 |
| 2025-01-15 | $25.42 | $25.79 | $25.11 | $25.73 | $25.73 | 31,446 |
| 2025-01-14 | $25.61 | $25.61 | $25.42 | $25.42 | $25.42 | 55,760 |
| 2025-01-13 | $25.50 | $25.50 | $25.29 | $25.40 | $25.40 | 50,118 |
| 2025-01-10 | $26.20 | $26.20 | $25.31 | $25.37 | $25.37 | 61,810 |
| 2025-01-08 | $26.43 | $26.53 | $26.42 | $26.50 | $26.50 | 34,379 |
| 2025-01-07 | $25.91 | $26.91 | $25.91 | $26.82 | $26.82 | 47,665 |
| 2025-01-06 | $26.85 | $26.89 | $26.72 | $26.78 | $26.78 | 52,263 |
| 2025-01-03 | $27.13 | $27.29 | $27.07 | $27.19 | $27.19 | 49,445 |
| 2025-01-02 | $27.18 | $28.24 | $27.05 | $27.19 | $27.19 | 30,010 |
| 2024-12-31 | $26.81 | $27.26 | $26.81 | $27.18 | $27.18 | 40,903 |
| 2024-12-30 | $26.20 | $27.34 | $26.20 | $27.25 | $27.25 | 37,418 |
| 2024-12-27 | $26.37 | $27.55 | $26.37 | $27.47 | $27.47 | 28,793 |
| 2024-12-26 | $27.30 | $27.45 | $27.28 | $27.45 | $27.45 | 30,285 |
| 2024-12-24 | $27.32 | $27.38 | $27.26 | $27.30 | $27.30 | 23,022 |
| 2024-12-23 | $27.21 | $27.35 | $27.17 | $27.35 | $27.35 | 74,332 |
| 2024-12-20 | $26.00 | $27.25 | $26.00 | $27.09 | $27.09 | 58,034 |
| 2024-12-19 | $27.36 | $28.00 | $27.23 | $27.23 | $27.23 | 44,846 |
| 2024-12-18 | $28.10 | $28.10 | $27.55 | $27.55 | $27.55 | 39,858 |
| 2024-12-17 | $29.08 | $29.08 | $26.90 | $27.96 | $27.96 | 37,035 |
| 2024-12-16 | $29.52 | $29.52 | $28.34 | $28.37 | $28.37 | 52,075 |
| 2024-12-13 | $28.33 | $28.33 | $28.25 | $28.31 | $28.31 | 21,186 |
| 2024-12-12 | $28.99 | $29.02 | $28.88 | $28.95 | $28.95 | 18,982 |
| 2024-12-11 | $28.82 | $28.92 | $28.82 | $28.87 | $28.87 | 20,982 |
| 2024-12-10 | $29.55 | $30.13 | $28.92 | $29.01 | $29.01 | 33,607 |
| 2024-12-09 | $29.23 | $29.23 | $29.09 | $29.14 | $29.14 | 31,765 |
| 2024-12-06 | $30.00 | $30.00 | $29.34 | $29.43 | $29.43 | 29,073 |
| 2024-12-05 | $30.21 | $30.21 | $29.80 | $30.10 | $30.10 | 18,756 |
| 2024-12-04 | $29.49 | $30.78 | $29.49 | $29.77 | $29.77 | 22,103 |
| 2024-12-03 | $31.73 | $31.73 | $30.14 | $30.64 | $30.64 | 43,571 |
| 2024-12-02 | $29.20 | $29.57 | $28.81 | $29.52 | $29.52 | 29,886 |
| 2024-11-29 | $28.82 | $28.96 | $28.81 | $28.96 | $28.96 | 7,781 |
| 2024-11-27 | $28.66 | $28.66 | $28.43 | $28.47 | $28.47 | 15,585 |
| 2024-11-26 | $28.33 | $28.33 | $27.97 | $28.06 | $28.06 | 29,400 |
| 2024-11-25 | $28.62 | $28.62 | $28.50 | $28.58 | $28.58 | 30,275 |
| 2024-11-22 | $28.84 | $28.86 | $28.78 | $28.83 | $28.83 | 17,458 |
| 2024-11-21 | $28.93 | $29.11 | $28.93 | $28.97 | $28.97 | 26,667 |
| 2024-11-20 | $28.81 | $30.02 | $28.81 | $29.44 | $29.44 | 25,496 |
| 2024-11-19 | $27.88 | $28.34 | $27.88 | $28.30 | $28.30 | 61,184 |
| 2024-11-18 | $28.72 | $29.24 | $28.23 | $28.44 | $28.44 | 37,657 |
| 2024-11-15 | $29.13 | $29.23 | $28.69 | $29.21 | $29.21 | 86,656 |
| 2024-11-14 | $28.31 | $29.68 | $28.31 | $29.53 | $29.53 | 38,791 |
| 2024-11-13 | $30.09 | $30.09 | $29.24 | $29.24 | $29.24 | 32,490 |
| 2024-11-12 | $31.49 | $31.49 | $30.01 | $30.07 | $30.07 | 50,333 |
| 2024-11-11 | $30.79 | $30.85 | $30.73 | $30.80 | $30.80 | 28,318 |
| 2024-11-08 | $31.09 | $31.09 | $30.83 | $30.93 | $30.93 | 22,520 |
| 2024-11-07 | $31.02 | $31.09 | $30.98 | $31.04 | $31.04 | 18,916 |
| 2024-11-06 | $32.41 | $32.41 | $31.13 | $31.22 | $31.22 | 17,725 |
| 2024-11-05 | $30.98 | $31.18 | $30.36 | $31.17 | $31.17 | 16,548 |
| 2024-11-04 | $30.39 | $30.53 | $30.34 | $30.44 | $30.44 | 19,947 |
| 2024-11-01 | $30.34 | $30.35 | $30.25 | $30.28 | $30.28 | 16,750 |
| 2024-10-31 | $30.45 | $31.12 | $30.20 | $30.26 | $30.26 | 88,378 |
| 2024-10-30 | $29.90 | $29.92 | $29.86 | $29.92 | $29.92 | 59,939 |
| 2024-10-29 | $29.99 | $30.04 | $29.97 | $30.02 | $30.02 | 12,947 |
| 2024-10-28 | $29.84 | $29.91 | $29.84 | $29.90 | $29.90 | 22,955 |
| 2024-10-25 | $29.84 | $29.96 | $29.84 | $29.86 | $29.86 | 22,403 |
| 2024-10-24 | $30.12 | $30.24 | $30.12 | $30.22 | $30.22 | 16,481 |
| 2024-10-23 | $29.75 | $29.87 | $29.75 | $29.84 | $29.84 | 36,102 |
| 2024-10-22 | $30.25 | $31.00 | $29.88 | $30.49 | $30.49 | 165,041 |
| 2024-10-21 | $30.18 | $30.18 | $30.03 | $30.05 | $30.05 | 10,508 |
| 2024-10-18 | $30.33 | $30.36 | $30.30 | $30.35 | $30.35 | 12,447 |
| 2024-10-17 | $29.49 | $29.49 | $29.17 | $29.21 | $29.21 | 15,048 |
| 2024-10-16 | $30.27 | $30.27 | $27.99 | $29.16 | $29.16 | 10,532 |
| 2024-10-15 | $30.57 | $30.57 | $29.10 | $29.14 | $29.14 | 18,504 |
| 2024-10-14 | $29.85 | $29.85 | $28.89 | $28.90 | $28.90 | 9,837 |
| 2024-10-11 | $30.17 | $30.76 | $29.58 | $29.65 | $29.65 | 47,899 |
| 2024-10-10 | $29.41 | $29.66 | $29.41 | $29.66 | $29.66 | 41,473 |
| 2024-10-09 | $29.16 | $29.23 | $29.12 | $29.20 | $29.20 | 12,847 |
| 2024-10-08 | $28.95 | $28.98 | $28.86 | $28.86 | $28.86 | 25,466 |
| 2024-10-07 | $29.09 | $29.12 | $28.35 | $28.42 | $28.42 | 28,062 |
| 2024-10-04 | $28.67 | $29.06 | $28.33 | $29.06 | $29.06 | 10,063 |
| 2024-10-03 | $28.46 | $29.71 | $28.46 | $28.50 | $28.50 | 16,929 |
| 2024-10-02 | $27.97 | $28.42 | $27.87 | $28.42 | $28.42 | 19,563 |
| 2024-10-01 | $27.60 | $29.09 | $27.60 | $28.47 | $28.47 | 21,540 |
| 2024-09-30 | $27.92 | $28.27 | $27.87 | $28.27 | $28.27 | 27,264 |
| 2024-09-27 | $28.33 | $28.33 | $27.70 | $27.93 | $27.93 | 22,166 |
| 2024-09-26 | $27.80 | $29.58 | $27.80 | $28.62 | $28.62 | 30,412 |
| 2024-09-25 | $27.01 | $27.77 | $27.01 | $27.73 | $27.73 | 19,435 |
| 2024-09-24 | $28.99 | $29.55 | $28.05 | $28.16 | $28.16 | 71,541 |
| 2024-09-23 | $28.69 | $28.69 | $27.87 | $27.90 | $27.90 | 13,518 |
| 2024-09-20 | $27.19 | $27.77 | $26.72 | $27.76 | $27.76 | 14,013 |
| 2024-09-19 | $28.30 | $28.80 | $27.94 | $28.02 | $28.02 | 12,079 |
| 2024-09-18 | $27.75 | $28.05 | $27.72 | $27.84 | $27.84 | 11,711 |
| 2024-09-17 | $27.49 | $28.72 | $27.49 | $28.52 | $28.52 | 30,866 |
| 2024-09-16 | $28.66 | $28.66 | $27.82 | $28.55 | $28.55 | 25,333 |
| 2024-09-13 | $28.46 | $28.53 | $28.37 | $28.43 | $28.43 | 24,944 |
| 2024-09-12 | $29.16 | $29.16 | $28.38 | $28.82 | $28.82 | 21,929 |
| 2024-09-11 | $28.41 | $29.05 | $28.41 | $29.05 | $29.05 | 19,404 |
| 2024-09-10 | $29.10 | $29.10 | $28.30 | $28.59 | $28.59 | 25,678 |
| 2024-09-09 | $28.09 | $28.83 | $28.09 | $28.80 | $28.80 | 62,237 |
| 2024-09-06 | $29.09 | $29.09 | $28.05 | $28.09 | $28.09 | 31,093 |
| 2024-09-05 | $28.91 | $28.99 | $28.81 | $28.87 | $28.87 | 15,347 |
| 2024-09-04 | $28.97 | $29.10 | $28.97 | $28.97 | $28.97 | 22,803 |
| 2024-09-03 | $30.05 | $30.05 | $28.60 | $28.88 | $28.88 | 27,468 |
| 2024-08-30 | $29.71 | $30.15 | $29.58 | $29.79 | $29.79 | 36,079 |
| 2024-08-29 | $29.85 | $29.96 | $29.67 | $29.75 | $29.75 | 46,779 |
| 2024-08-28 | $29.88 | $31.14 | $29.63 | $29.70 | $29.70 | 41,790 |
| 2024-08-27 | $28.34 | $29.71 | $28.34 | $29.63 | $29.63 | 24,669 |
| 2024-08-26 | $29.45 | $30.00 | $29.12 | $29.12 | $29.12 | 14,305 |
| 2024-08-23 | $29.41 | $29.73 | $29.41 | $29.47 | $29.47 | 10,155 |
| 2024-08-22 | $29.34 | $29.34 | $28.93 | $28.94 | $28.94 | 12,605 |
| 2024-08-21 | $28.85 | $29.03 | $28.79 | $29.03 | $29.03 | 51,139 |
| 2024-08-20 | $28.45 | $28.45 | $28.31 | $28.34 | $28.34 | 13,761 |
| 2024-08-19 | $27.24 | $28.96 | $27.24 | $28.00 | $28.00 | 11,624 |
| 2024-08-16 | $27.23 | $27.67 | $27.21 | $27.60 | $27.60 | 7,798 |
| 2024-08-15 | $27.31 | $27.47 | $27.31 | $27.33 | $27.33 | 13,937 |
| 2024-08-14 | $27.07 | $27.68 | $27.00 | $27.05 | $27.05 | 15,482 |
| 2024-08-13 | $26.87 | $27.07 | $26.74 | $27.07 | $27.07 | 34,094 |
| 2024-08-12 | $25.26 | $26.36 | $25.26 | $26.26 | $26.26 | 16,969 |
| 2024-08-09 | $25.34 | $27.21 | $25.34 | $26.18 | $26.18 | 4,514 |
| 2024-08-08 | $26.05 | $26.99 | $25.10 | $25.90 | $25.90 | 38,093 |
| 2024-08-07 | $26.20 | $27.36 | $25.70 | $25.70 | $25.70 | 52,393 |
| 2024-08-06 | $25.70 | $26.68 | $24.94 | $25.42 | $25.42 | 42,947 |
| 2024-08-05 | $26.05 | $26.05 | $25.25 | $25.72 | $25.72 | 34,433 |
| 2024-08-02 | $24.58 | $24.58 | $24.24 | $24.41 | $24.41 | 20,345 |
| 2024-08-01 | $24.91 | $25.57 | $24.30 | $24.49 | $24.49 | 40,345 |
| 2024-07-31 | $26.25 | $26.25 | $24.77 | $25.55 | $25.55 | 10,881 |
| 2024-07-30 | $25.00 | $25.27 | $24.87 | $25.25 | $25.25 | 34,660 |
| 2024-07-29 | $24.47 | $24.96 | $24.15 | $24.66 | $24.66 | 29,160 |
| 2024-07-26 | $24.96 | $24.96 | $24.34 | $24.92 | $24.92 | 14,694 |
| 2024-07-25 | $24.33 | $24.74 | $23.93 | $23.93 | $23.93 | 15,932 |
| 2024-07-24 | $23.80 | $23.87 | $23.55 | $23.56 | $23.56 | 23,939 |
| 2024-07-23 | $23.75 | $23.85 | $23.75 | $23.79 | $23.79 | 15,066 |
| 2024-07-22 | $23.77 | $23.77 | $23.62 | $23.73 | $23.73 | 26,428 |
| 2024-07-19 | $23.01 | $23.39 | $23.01 | $23.15 | $23.15 | 15,816 |
| 2024-07-18 | $23.38 | $23.42 | $23.16 | $23.20 | $23.20 | 19,392 |
| 2024-07-17 | $22.97 | $23.03 | $22.92 | $22.98 | $22.98 | 20,565 |
| 2024-07-16 | $21.58 | $22.54 | $21.58 | $22.54 | $22.54 | 12,924 |
| 2024-07-15 | $22.60 | $22.71 | $22.39 | $22.43 | $22.43 | 13,211 |
| 2024-07-12 | $22.21 | $22.60 | $21.83 | $22.52 | $22.52 | 10,898 |
| 2024-07-11 | $23.16 | $23.16 | $22.21 | $22.21 | $22.21 | 21,425 |
| 2024-07-10 | $22.00 | $22.12 | $21.93 | $22.12 | $22.12 | 11,066 |
| 2024-07-09 | $21.80 | $21.82 | $21.17 | $21.75 | $21.75 | 24,425 |
| 2024-07-08 | $21.55 | $21.59 | $21.48 | $21.51 | $21.51 | 50,591 |
| 2024-07-05 | $21.75 | $21.85 | $21.56 | $21.56 | $21.56 | 75,363 |
| 2024-07-03 | $21.25 | $21.39 | $21.24 | $21.35 | $21.35 | 13,777 |
| 2024-07-02 | $21.74 | $21.74 | $20.39 | $21.22 | $21.22 | 30,475 |
| 2024-07-01 | $21.99 | $21.99 | $21.20 | $21.20 | $21.20 | 70,640 |
| 2024-06-28 | $20.40 | $21.72 | $20.40 | $21.16 | $21.16 | 44,489 |
| 2024-06-27 | $20.94 | $21.05 | $20.90 | $21.05 | $21.05 | 13,053 |
| 2024-06-26 | $20.95 | $20.97 | $20.90 | $20.90 | $20.90 | 18,274 |
| 2024-06-25 | $20.66 | $20.98 | $20.57 | $20.68 | $20.68 | 68,405 |
| 2024-06-24 | $20.45 | $20.55 | $20.43 | $20.43 | $20.43 | 43,602 |
| 2024-06-21 | $20.04 | $20.08 | $19.98 | $20.01 | $20.01 | 50,498 |
| 2024-06-20 | $19.85 | $19.97 | $19.71 | $19.88 | $19.88 | 110,396 |
| 2024-06-18 | $19.82 | $20.42 | $19.81 | $19.84 | $19.84 | 49,584 |
| 2024-06-17 | $19.76 | $19.95 | $19.76 | $19.95 | $19.95 | 38,351 |
| 2024-06-14 | $19.49 | $19.94 | $19.49 | $19.89 | $19.89 | 58,517 |
| 2024-06-13 | $20.19 | $20.80 | $20.16 | $20.20 | $20.20 | 35,090 |
| 2024-06-12 | $21.03 | $21.14 | $20.91 | $21.09 | $21.09 | 25,467 |
| 2024-06-11 | $20.89 | $20.89 | $20.75 | $20.80 | $20.80 | 50,699 |
| 2024-06-10 | $20.83 | $20.84 | $20.76 | $20.82 | $20.82 | 17,704 |
| 2024-06-07 | $20.00 | $20.57 | $20.00 | $20.45 | $20.45 | 24,273 |
| 2024-06-06 | $20.61 | $20.97 | $20.61 | $20.68 | $20.68 | 26,570 |
| 2024-06-05 | $20.46 | $21.13 | $20.46 | $21.11 | $21.11 | 29,465 |
| 2024-06-04 | $20.60 | $20.61 | $20.20 | $20.60 | $20.60 | 50,672 |
| 2024-06-03 | $21.43 | $21.43 | $20.43 | $20.50 | $20.50 | 38,821 |
| 2024-05-31 | $20.55 | $20.55 | $20.43 | $20.51 | $20.51 | 90,435 |
| 2024-05-30 | $19.37 | $20.06 | $19.37 | $19.94 | $19.94 | 45,594 |
| 2024-05-29 | $19.62 | $19.64 | $19.60 | $19.63 | $19.63 | 60,898 |
| 2024-05-28 | $19.51 | $19.58 | $19.48 | $19.50 | $19.50 | 79,556 |
| 2024-05-24 | $19.67 | $19.72 | $19.66 | $19.70 | $19.70 | 49,001 |
| 2024-05-23 | $20.47 | $20.47 | $19.55 | $19.59 | $19.59 | 38,746 |
| 2024-05-22 | $19.59 | $19.75 | $19.30 | $19.61 | $19.61 | 64,250 |
| 2024-05-21 | $20.67 | $20.67 | $20.57 | $20.59 | $20.59 | 24,063 |
| 2024-05-20 | $20.80 | $20.85 | $20.77 | $20.81 | $20.81 | 18,760 |
| 2024-05-17 | $20.85 | $21.18 | $20.80 | $20.88 | $20.88 | 19,450 |
| 2024-05-16 | $21.24 | $21.24 | $21.07 | $21.09 | $21.09 | 26,018 |
| 2024-05-15 | $21.16 | $21.26 | $21.11 | $21.25 | $21.25 | 21,103 |
| 2024-05-14 | $21.19 | $21.24 | $21.15 | $21.24 | $21.24 | 15,219 |
| 2024-05-13 | $21.16 | $21.17 | $21.09 | $21.13 | $21.13 | 13,807 |
| 2024-05-10 | $20.45 | $21.05 | $20.45 | $21.01 | $21.01 | 25,284 |
| 2024-05-09 | $20.99 | $21.22 | $20.72 | $20.84 | $20.84 | 21,345 |
| 2024-05-08 | $19.73 | $20.61 | $19.73 | $20.57 | $20.57 | 22,646 |
| 2024-05-07 | $20.60 | $20.81 | $20.30 | $20.75 | $20.75 | 48,120 |
| 2024-05-06 | $20.60 | $20.90 | $20.30 | $20.79 | $20.79 | 21,906 |
| 2024-05-03 | $20.48 | $20.71 | $20.28 | $20.63 | $20.63 | 18,231 |
| 2024-05-02 | $20.23 | $20.55 | $20.23 | $20.46 | $20.46 | 36,311 |
| 2024-05-01 | $20.75 | $20.88 | $20.64 | $20.64 | $20.64 | 23,619 |
| 2024-04-30 | $21.00 | $22.00 | $21.00 | $21.25 | $21.25 | 69,796 |
| 2024-04-29 | $20.50 | $20.65 | $20.39 | $20.65 | $20.65 | 50,104 |
| 2024-04-26 | $20.35 | $20.47 | $20.25 | $20.47 | $20.47 | 33,589 |
| 2024-04-25 | $19.94 | $20.09 | $19.93 | $20.03 | $20.03 | 34,904 |
| 2024-04-24 | $20.41 | $20.42 | $20.33 | $20.38 | $20.38 | 34,796 |
| 2024-04-23 | $19.83 | $20.57 | $19.83 | $20.57 | $20.57 | 69,000 |
| 2024-04-22 | $20.69 | $20.76 | $20.38 | $20.45 | $20.45 | 38,374 |
| 2024-04-19 | $20.54 | $20.67 | $20.01 | $20.20 | $20.20 | 56,493 |
| 2024-04-18 | $20.25 | $20.25 | $19.91 | $19.96 | $19.96 | 26,001 |
| 2024-04-17 | $20.04 | $20.28 | $20.04 | $20.19 | $20.19 | 80,526 |
| 2024-04-16 | $20.49 | $20.49 | $20.43 | $20.47 | $20.47 | 32,432 |
| 2024-04-15 | $20.67 | $20.67 | $20.37 | $20.38 | $20.38 | 37,300 |
| 2024-04-12 | $20.62 | $20.70 | $20.50 | $20.50 | $20.50 | 16,559 |
| 2024-04-11 | $20.52 | $20.59 | $20.41 | $20.55 | $20.55 | 34,504 |
| 2024-04-10 | $20.61 | $20.63 | $20.47 | $20.54 | $20.54 | 50,576 |
| 2024-04-09 | $20.66 | $20.66 | $20.43 | $20.50 | $20.50 | 150,219 |
| 2024-04-08 | $20.61 | $20.70 | $20.58 | $20.67 | $20.67 | 25,317 |
| 2024-04-05 | $20.50 | $20.60 | $20.50 | $20.60 | $20.60 | 56,771 |
| 2024-04-04 | $20.83 | $20.88 | $20.60 | $20.60 | $20.60 | 56,771 |
| 2024-04-03 | $21.01 | $21.18 | $21.01 | $21.04 | $21.04 | 109,457 |
| 2024-04-02 | $21.00 | $21.34 | $20.85 | $20.94 | $20.94 | 31,656 |
| 2024-04-01 | $20.94 | $21.00 | $20.79 | $20.94 | $20.94 | 31,656 |
| 2024-03-28 | $20.07 | $20.74 | $20.07 | $20.73 | $20.73 | 45,436 |
| 2024-03-27 | $20.96 | $21.06 | $20.95 | $21.06 | $21.06 | 15,647 |
| 2024-03-26 | $20.78 | $20.82 | $20.75 | $20.75 | $20.75 | 17,713 |
| 2024-03-25 | $20.80 | $20.84 | $20.78 | $20.81 | $20.81 | 17,470 |
| 2024-03-22 | $21.33 | $21.34 | $21.26 | $21.26 | $21.26 | 25,000 |
| 2024-03-21 | $21.15 | $21.34 | $21.14 | $21.15 | $21.15 | 19,297 |
| 2024-03-20 | $20.97 | $21.15 | $20.94 | $21.03 | $21.03 | 31,362 |
| 2024-03-19 | $20.93 | $20.99 | $20.76 | $20.94 | $20.94 | 70,457 |
| 2024-03-18 | $20.50 | $21.18 | $20.50 | $21.11 | $21.11 | 17,964 |
| 2024-03-15 | $20.33 | $20.37 | $20.30 | $20.32 | $20.32 | 19,592 |
| 2024-03-14 | $20.21 | $20.21 | $20.04 | $20.13 | $20.13 | 28,873 |
| 2024-03-13 | $20.18 | $20.27 | $20.18 | $20.22 | $20.22 | 24,296 |
| 2024-03-12 | $20.95 | $20.95 | $20.22 | $20.33 | $20.33 | 52,582 |
| 2024-03-11 | $20.50 | $20.54 | $20.26 | $20.33 | $20.33 | 52,582 |
| 2024-03-08 | $19.75 | $20.69 | $19.75 | $20.43 | $20.43 | 21,307 |
| 2024-03-07 | $20.82 | $20.82 | $20.15 | $20.17 | $20.17 | 30,611 |
| 2024-03-06 | $20.22 | $20.22 | $20.11 | $20.16 | $20.16 | 59,231 |
| 2024-03-05 | $20.00 | $20.20 | $20.00 | $20.10 | $20.10 | 21,870 |
| 2024-03-04 | $19.18 | $20.20 | $19.18 | $20.03 | $20.03 | 23,225 |
| 2024-03-01 | $20.37 | $20.37 | $20.06 | $20.16 | $20.16 | 23,212 |
| 2024-02-29 | $20.31 | $20.31 | $19.65 | $20.18 | $20.18 | 25,778 |
| 2024-02-28 | $19.81 | $20.36 | $19.45 | $20.32 | $20.32 | 10,128 |
| 2024-02-27 | $20.13 | $20.17 | $20.08 | $20.16 | $20.16 | 41,377 |
| 2024-02-26 | $19.43 | $19.55 | $19.42 | $19.45 | $19.45 | 104,821 |
| 2024-02-23 | $18.83 | $18.95 | $18.25 | $18.74 | $18.74 | 49,460 |
| 2024-02-22 | $18.05 | $18.76 | $18.05 | $18.71 | $18.71 | 26,670 |
| 2024-02-21 | $18.66 | $18.67 | $18.55 | $18.60 | $18.60 | 66,212 |
| 2024-02-20 | $17.74 | $18.54 | $17.74 | $18.47 | $18.47 | 38,275 |
| 2024-02-16 | $18.88 | $18.88 | $18.52 | $18.57 | $18.57 | 36,996 |
| 2024-02-15 | $18.18 | $18.23 | $18.00 | $18.20 | $18.20 | 51,035 |
| 2024-02-14 | $18.10 | $18.67 | $18.04 | $18.14 | $18.14 | 42,841 |
| 2024-02-13 | $17.10 | $18.43 | $17.10 | $17.53 | $17.53 | 29,891 |
| 2024-02-12 | $18.77 | $19.02 | $18.77 | $19.02 | $19.02 | 22,803 |
| 2024-02-09 | $18.79 | $18.92 | $18.66 | $18.85 | $18.85 | 24,245 |
| 2024-02-08 | $18.86 | $18.90 | $18.79 | $18.90 | $18.90 | 28,036 |
| 2024-02-07 | $18.29 | $19.03 | $18.29 | $19.03 | $19.03 | 30,378 |
| 2024-02-06 | $19.03 | $19.12 | $19.03 | $19.10 | $19.10 | 30,805 |
| 2024-02-05 | $19.26 | $19.33 | $19.19 | $19.27 | $19.27 | 32,003 |
| 2024-02-02 | $19.15 | $19.30 | $19.09 | $19.30 | $19.30 | 19,992 |
| 2024-02-01 | $19.52 | $19.59 | $19.44 | $19.56 | $19.56 | 20,599 |
| 2024-01-31 | $19.71 | $19.72 | $19.51 | $19.52 | $19.52 | 37,887 |
| 2024-01-30 | $19.45 | $19.48 | $19.42 | $19.45 | $19.45 | 18,897 |
| 2024-01-29 | $19.68 | $19.79 | $19.64 | $19.79 | $19.79 | 51,294 |
| 2024-01-26 | $19.62 | $19.65 | $19.57 | $19.61 | $19.61 | 15,204 |
| 2024-01-25 | $19.41 | $19.46 | $19.31 | $19.37 | $19.37 | 16,090 |
| 2024-01-24 | $19.69 | $19.69 | $19.57 | $19.57 | $19.57 | 16,962 |
| 2024-01-23 | $19.81 | $19.83 | $19.76 | $19.80 | $19.80 | 16,230 |
| 2024-01-22 | $19.57 | $19.85 | $19.57 | $19.80 | $19.80 | 30,478 |
| 2024-01-19 | $19.64 | $19.64 | $19.43 | $19.60 | $19.60 | 27,776 |
| 2024-01-18 | $19.62 | $19.79 | $19.54 | $19.74 | $19.74 | 21,882 |
| 2024-01-17 | $19.55 | $19.63 | $19.50 | $19.58 | $19.58 | 15,992 |
| 2024-01-16 | $20.05 | $20.06 | $19.69 | $19.74 | $19.74 | 33,368 |
| 2024-01-12 | $20.32 | $20.32 | $19.96 | $20.07 | $20.07 | 19,210 |
| 2024-01-11 | $19.51 | $20.84 | $19.51 | $20.12 | $20.12 | 40,338 |
| 2024-01-10 | $19.51 | $20.02 | $19.35 | $19.91 | $19.91 | 19,122 |
| 2024-01-09 | $19.59 | $19.59 | $19.12 | $19.49 | $19.49 | 16,507 |
| 2024-01-08 | $18.56 | $20.15 | $18.56 | $19.55 | $19.55 | 22,438 |
| 2024-01-05 | $19.31 | $19.48 | $19.18 | $19.33 | $19.33 | 21,927 |
| 2024-01-04 | $19.00 | $19.06 | $18.93 | $18.93 | $18.93 | 74,427 |
| 2024-01-03 | $18.37 | $18.51 | $18.34 | $18.41 | $18.41 | 53,666 |
| 2024-01-02 | $18.98 | $18.98 | $18.46 | $18.62 | $18.62 | 31,186 |
| 2023-12-29 | $18.48 | $18.66 | $18.25 | $18.64 | $18.64 | 19,832 |
| 2023-12-28 | $18.86 | $18.86 | $18.64 | $18.64 | $18.64 | 24,546 |
| 2023-12-27 | $18.94 | $19.06 | $18.94 | $19.06 | $19.06 | 18,923 |
| 2023-12-26 | $19.65 | $19.65 | $18.99 | $19.07 | $19.07 | 25,342 |
| 2023-12-22 | $18.66 | $18.82 | $18.66 | $18.72 | $18.72 | 29,132 |
| 2023-12-21 | $18.42 | $18.51 | $18.40 | $18.48 | $18.48 | 31,855 |
| 2023-12-20 | $17.66 | $18.32 | $17.66 | $18.18 | $18.18 | 29,304 |
| 2023-12-19 | $18.10 | $18.17 | $18.06 | $18.11 | $18.11 | 53,706 |
| 2023-12-18 | $18.12 | $18.12 | $18.05 | $18.12 | $18.12 | 43,260 |
| 2023-12-15 | $18.29 | $18.50 | $18.17 | $18.17 | $18.17 | 206,931 |
| 2023-12-14 | $19.06 | $19.12 | $19.00 | $19.09 | $19.09 | 34,655 |
| 2023-12-13 | $19.09 | $19.38 | $19.06 | $19.38 | $19.38 | 57,315 |
| 2023-12-12 | $19.58 | $19.63 | $19.49 | $19.60 | $19.60 | 51,123 |
| 2023-12-11 | $19.78 | $20.10 | $19.51 | $19.59 | $19.59 | 35,887 |
| 2023-12-08 | $19.30 | $19.35 | $18.68 | $19.35 | $19.35 | 21,261 |
| 2023-12-07 | $19.63 | $19.77 | $19.28 | $19.73 | $19.73 | 20,059 |
| 2023-12-06 | $19.97 | $20.12 | $19.35 | $19.41 | $19.41 | 26,350 |
| 2023-12-05 | $19.28 | $19.36 | $19.28 | $19.30 | $19.30 | 35,250 |
| 2023-12-04 | $18.60 | $19.23 | $18.60 | $19.19 | $19.19 | 38,633 |
| 2023-12-01 | $19.02 | $19.44 | $18.72 | $19.44 | $19.44 | 53,807 |
| 2023-11-30 | $19.56 | $19.56 | $19.17 | $19.20 | $19.20 | 34,865 |
| 2023-11-29 | $19.00 | $19.07 | $18.96 | $19.00 | $19.00 | 28,666 |
| 2023-11-28 | $19.48 | $19.48 | $19.00 | $19.00 | $19.00 | 57,257 |
| 2023-11-27 | $18.78 | $18.97 | $18.78 | $18.97 | $18.97 | 36,015 |
| 2023-11-24 | $18.99 | $19.00 | $18.92 | $18.97 | $18.97 | 16,096 |
| 2023-11-22 | $18.48 | $18.90 | $18.48 | $18.71 | $18.71 | 18,939 |
| 2023-11-21 | $18.51 | $18.55 | $18.45 | $18.49 | $18.49 | 33,310 |
| 2023-11-20 | $18.74 | $18.75 | $18.36 | $18.43 | $18.43 | 46,863 |
| 2023-11-17 | $18.46 | $18.51 | $18.09 | $18.49 | $18.49 | 29,944 |
| 2023-11-16 | $17.41 | $18.83 | $17.41 | $18.08 | $18.08 | 41,571 |
| 2023-11-15 | $18.30 | $18.36 | $18.26 | $18.33 | $18.33 | 48,973 |
| 2023-11-14 | $18.50 | $18.92 | $18.38 | $18.50 | $18.50 | 113,010 |
| 2023-11-13 | $17.51 | $18.93 | $17.51 | $18.31 | $18.31 | 146,427 |
| 2023-11-10 | $17.72 | $17.97 | $17.51 | $17.93 | $17.93 | 67,392 |
| 2023-11-09 | $18.50 | $18.50 | $17.77 | $17.77 | $17.77 | 94,389 |
| 2023-11-08 | $18.12 | $18.12 | $17.99 | $18.03 | $18.03 | 73,254 |
| 2023-11-07 | $17.65 | $17.73 | $17.62 | $17.72 | $17.72 | 52,843 |
| 2023-11-06 | $18.10 | $18.10 | $17.78 | $17.78 | $17.78 | 122,620 |
| 2023-11-03 | $18.59 | $18.65 | $18.33 | $18.54 | $18.54 | 69,249 |
| 2023-11-02 | $18.67 | $18.67 | $17.81 | $18.15 | $18.15 | 77,679 |
| 2023-11-01 | $17.20 | $18.14 | $17.20 | $17.65 | $17.65 | 99,170 |
| 2023-10-31 | $16.88 | $17.00 | $16.79 | $16.90 | $16.90 | 205,097 |
| 2023-10-30 | $16.34 | $16.42 | $16.28 | $16.42 | $16.42 | 120,007 |
| 2023-10-27 | $17.13 | $17.13 | $16.06 | $16.30 | $16.30 | 75,368 |
| 2023-10-26 | $16.50 | $16.54 | $16.37 | $16.37 | $16.37 | 69,687 |
| 2023-10-25 | $16.80 | $17.08 | $16.43 | $16.49 | $16.49 | 60,544 |
| 2023-10-24 | $16.50 | $16.62 | $16.50 | $16.62 | $16.62 | 136,025 |
| 2023-10-23 | $16.66 | $16.75 | $16.66 | $16.67 | $16.67 | 85,664 |
| 2023-10-20 | $16.04 | $17.08 | $16.04 | $16.51 | $16.51 | 70,519 |
| 2023-10-19 | $16.78 | $16.84 | $16.65 | $16.65 | $16.65 | 76,095 |
| 2023-10-18 | $16.37 | $17.49 | $16.37 | $16.81 | $16.81 | 47,752 |
| 2023-10-17 | $17.09 | $17.20 | $17.09 | $17.13 | $17.13 | 89,826 |
| 2023-10-16 | $17.05 | $17.15 | $17.05 | $17.11 | $17.11 | 47,344 |
| 2023-10-13 | $17.49 | $17.49 | $17.14 | $17.14 | $17.14 | 52,452 |
| 2023-10-12 | $17.51 | $17.57 | $17.39 | $17.44 | $17.44 | 69,634 |
| 2023-10-11 | $17.52 | $17.54 | $17.42 | $17.50 | $17.50 | 71,924 |
| 2023-10-10 | $17.49 | $17.54 | $17.44 | $17.45 | $17.45 | 134,891 |
| 2023-10-09 | $17.42 | $17.42 | $17.14 | $17.27 | $17.27 | 66,842 |
| 2023-10-06 | $16.83 | $17.24 | $16.83 | $17.17 | $17.17 | 107,833 |
| 2023-10-05 | $17.41 | $17.62 | $17.15 | $17.25 | $17.25 | 66,350 |
| 2023-10-04 | $17.07 | $17.07 | $16.97 | $17.02 | $17.02 | 72,069 |
| 2023-10-03 | $17.14 | $17.19 | $17.08 | $17.13 | $17.13 | 53,009 |
| 2023-10-02 | $17.65 | $17.95 | $17.40 | $17.41 | $17.41 | 83,397 |
| 2023-09-29 | $17.94 | $17.94 | $17.72 | $17.82 | $17.82 | 32,916 |
| 2023-09-28 | $17.81 | $17.90 | $17.76 | $17.88 | $17.88 | 61,299 |
| 2023-09-27 | $18.08 | $18.14 | $17.97 | $18.04 | $18.04 | 57,903 |
| 2023-09-26 | $17.94 | $17.94 | $17.82 | $17.82 | $17.82 | 77,347 |
| 2023-09-25 | $18.52 | $18.52 | $17.92 | $18.00 | $18.00 | 86,816 |
| 2023-09-22 | $18.02 | $18.04 | $17.93 | $17.95 | $17.95 | 88,707 |
| 2023-09-21 | $18.85 | $18.85 | $18.29 | $18.29 | $18.29 | 17,942 |
| 2023-09-20 | $18.70 | $18.72 | $18.52 | $18.52 | $18.52 | 44,221 |
| 2023-09-19 | $18.80 | $18.83 | $18.78 | $18.83 | $18.83 | 41,431 |
| 2023-09-18 | $18.69 | $18.69 | $18.52 | $18.64 | $18.64 | 30,667 |
| 2023-09-15 | $18.42 | $18.72 | $18.42 | $18.63 | $18.63 | 28,364 |
| 2023-09-14 | $19.15 | $19.15 | $18.45 | $18.57 | $18.57 | 28,428 |
| 2023-09-13 | $18.65 | $18.65 | $18.29 | $18.34 | $18.34 | 23,635 |
| 2023-09-12 | $19.01 | $19.01 | $17.93 | $18.50 | $18.50 | 42,628 |
| 2023-09-11 | $17.98 | $18.29 | $17.71 | $18.20 | $18.20 | 56,430 |
| 2023-09-08 | $18.55 | $18.86 | $17.83 | $18.33 | $18.33 | 42,872 |
| 2023-09-07 | $19.29 | $19.29 | $18.82 | $18.86 | $18.86 | 32,574 |
| 2023-09-06 | $18.67 | $18.95 | $18.67 | $18.76 | $18.76 | 41,834 |
| 2023-09-05 | $18.80 | $19.31 | $18.72 | $18.72 | $18.72 | 22,663 |
| 2023-09-01 | $18.87 | $19.34 | $18.87 | $18.89 | $18.89 | 20,414 |
| 2023-08-31 | $18.93 | $19.02 | $18.93 | $19.01 | $19.01 | 22,052 |
| 2023-08-30 | $18.99 | $19.01 | $18.76 | $18.78 | $18.78 | 20,723 |
| 2023-08-29 | $19.34 | $19.34 | $18.42 | $19.00 | $19.00 | 21,910 |
| 2023-08-28 | $18.73 | $19.00 | $18.18 | $18.79 | $18.79 | 37,618 |
| 2023-08-25 | $18.75 | $18.75 | $18.36 | $18.49 | $18.49 | 67,705 |
| 2023-08-24 | $18.53 | $18.65 | $18.21 | $18.54 | $18.54 | 38,955 |
| 2023-08-23 | $19.39 | $19.39 | $18.31 | $18.94 | $18.94 | 26,779 |
| 2023-08-22 | $18.76 | $19.10 | $18.54 | $18.78 | $18.78 | 37,979 |
| 2023-08-21 | $18.54 | $18.73 | $18.13 | $18.49 | $18.49 | 37,968 |
| 2023-08-18 | $19.03 | $19.03 | $18.03 | $18.53 | $18.53 | 64,548 |
| 2023-08-17 | $19.39 | $19.39 | $18.69 | $18.79 | $18.79 | 38,542 |
| 2023-08-16 | $18.51 | $19.62 | $18.51 | $19.35 | $19.35 | 36,726 |
| 2023-08-15 | $19.76 | $19.76 | $18.80 | $19.09 | $19.09 | 71,648 |
| 2023-08-14 | $19.03 | $19.63 | $19.03 | $19.30 | $19.30 | 39,178 |
| 2023-08-11 | $19.91 | $19.91 | $18.86 | $19.25 | $19.25 | 38,437 |
| 2023-08-10 | $19.54 | $19.54 | $19.26 | $19.35 | $19.35 | 27,858 |
| 2023-08-09 | $19.74 | $19.74 | $19.09 | $19.14 | $19.14 | 34,433 |
| 2023-08-08 | $18.50 | $19.05 | $18.50 | $18.94 | $18.94 | 43,898 |
| 2023-08-07 | $18.90 | $18.96 | $18.27 | $18.40 | $18.40 | 34,604 |
| 2023-08-04 | $18.75 | $18.75 | $18.14 | $18.19 | $18.19 | 14,942 |
| 2023-08-03 | $18.77 | $18.77 | $18.25 | $18.30 | $18.30 | 38,243 |
| 2023-08-02 | $18.63 | $18.95 | $17.89 | $18.30 | $18.30 | 25,994 |
| 2023-08-01 | $19.10 | $19.10 | $18.33 | $18.43 | $18.43 | 47,596 |
| 2023-07-31 | $18.99 | $18.99 | $17.86 | $18.28 | $18.28 | 39,746 |
| 2023-07-28 | $19.97 | $19.97 | $18.79 | $19.27 | $19.27 | 22,782 |
| 2023-07-27 | $19.55 | $19.65 | $18.94 | $18.96 | $18.96 | 39,592 |
| 2023-07-26 | $19.43 | $19.43 | $18.82 | $18.87 | $18.87 | 25,096 |
| 2023-07-25 | $19.60 | $20.00 | $19.60 | $19.64 | $19.64 | 40,728 |
| 2023-07-24 | $19.19 | $19.19 | $18.44 | $18.51 | $18.51 | 28,320 |
| 2023-07-21 | $19.24 | $19.24 | $18.40 | $18.68 | $18.68 | 36,574 |
| 2023-07-20 | $18.55 | $18.55 | $18.04 | $18.41 | $18.41 | 28,419 |
| 2023-07-19 | $18.82 | $19.11 | $18.53 | $18.80 | $18.80 | 74,853 |
| 2023-07-18 | $18.85 | $19.29 | $18.40 | $18.83 | $18.83 | 136,290 |
| 2023-07-17 | $18.80 | $18.80 | $18.02 | $18.25 | $18.25 | 48,676 |
| 2023-07-14 | $18.46 | $18.46 | $18.24 | $18.31 | $18.31 | 21,064 |
| 2023-07-13 | $19.10 | $19.10 | $18.03 | $18.53 | $18.53 | 43,932 |
| 2023-07-12 | $18.26 | $18.59 | $18.26 | $18.47 | $18.47 | 32,093 |
| 2023-07-11 | $18.43 | $18.43 | $18.31 | $18.37 | $18.37 | 64,629 |
| 2023-07-10 | $18.18 | $18.32 | $18.18 | $18.31 | $18.31 | 104,780 |
| 2023-07-07 | $18.15 | $18.47 | $18.15 | $18.29 | $18.29 | 105,441 |
| 2023-07-06 | $18.23 | $18.56 | $18.22 | $18.27 | $18.27 | 66,495 |
| 2023-07-05 | $17.81 | $18.36 | $17.81 | $18.11 | $18.11 | 42,722 |
| 2023-07-03 | $18.49 | $18.49 | $17.94 | $18.16 | $18.16 | 23,770 |
| 2023-06-30 | $18.30 | $18.30 | $18.03 | $18.28 | $18.28 | 35,633 |
| 2023-06-29 | $18.12 | $18.22 | $18.07 | $18.20 | $18.20 | 25,680 |
| 2023-06-28 | $17.84 | $18.77 | $17.84 | $18.45 | $18.45 | 44,566 |
| 2023-06-27 | $18.42 | $18.50 | $18.30 | $18.33 | $18.33 | 46,181 |
| 2023-06-26 | $18.67 | $18.95 | $18.43 | $18.66 | $18.66 | 61,441 |
| 2023-06-23 | $18.60 | $19.20 | $18.60 | $19.14 | $19.14 | 22,165 |
| 2023-06-22 | $19.44 | $19.51 | $19.34 | $19.36 | $19.36 | 25,451 |
| 2023-06-21 | $19.88 | $19.88 | $19.50 | $19.50 | $19.50 | 44,381 |
| 2023-06-20 | $19.68 | $19.68 | $19.38 | $19.38 | $19.38 | 34,469 |
| 2023-06-16 | $20.11 | $20.11 | $19.59 | $19.59 | $19.59 | 36,626 |
| 2023-06-15 | $19.87 | $19.87 | $19.55 | $19.73 | $19.73 | 53,875 |
| 2023-06-14 | $19.70 | $20.31 | $19.70 | $20.28 | $20.28 | 16,995 |
| 2023-06-13 | $19.84 | $20.04 | $19.84 | $19.89 | $19.89 | 56,006 |
| 2023-06-12 | $19.26 | $19.81 | $19.26 | $19.54 | $19.54 | 51,036 |
| 2023-06-09 | $19.71 | $19.71 | $19.26 | $19.34 | $19.34 | 38,709 |
| 2023-06-08 | $19.40 | $19.40 | $19.04 | $19.19 | $19.19 | 38,414 |
| 2023-06-07 | $19.14 | $19.72 | $18.76 | $19.06 | $19.06 | 47,588 |
| 2023-06-06 | $19.16 | $19.31 | $19.16 | $19.27 | $19.27 | 36,435 |
| 2023-06-05 | $18.85 | $19.28 | $18.85 | $19.14 | $19.14 | 68,358 |
| 2023-06-02 | $19.11 | $19.27 | $18.95 | $19.04 | $19.04 | 37,203 |
| 2023-06-01 | $19.07 | $19.07 | $18.52 | $18.88 | $18.88 | 42,687 |
| 2023-05-31 | $18.43 | $18.74 | $18.16 | $18.44 | $18.44 | 84,856 |
| 2023-05-30 | $18.47 | $18.57 | $18.42 | $18.47 | $18.47 | 62,297 |
| 2023-05-26 | $18.27 | $18.76 | $18.27 | $18.62 | $18.62 | 34,299 |
| 2023-05-25 | $18.88 | $18.88 | $18.69 | $18.71 | $18.71 | 31,040 |
| 2023-05-24 | $18.88 | $18.88 | $18.30 | $18.47 | $18.47 | 24,646 |
| 2023-05-23 | $18.76 | $18.76 | $18.31 | $18.56 | $18.56 | 34,562 |
| 2023-05-22 | $18.08 | $18.65 | $18.08 | $18.32 | $18.32 | 29,126 |
| 2023-05-19 | $17.63 | $17.84 | $17.63 | $17.79 | $17.79 | 38,801 |
| 2023-05-18 | $18.09 | $18.09 | $17.68 | $17.71 | $17.71 | 44,092 |
| 2023-05-17 | $18.00 | $18.00 | $17.42 | $17.95 | $17.95 | 18,471 |
| 2023-05-16 | $18.00 | $18.05 | $17.73 | $18.00 | $18.00 | 29,537 |
| 2023-05-15 | $17.65 | $17.98 | $17.65 | $17.92 | $17.92 | 52,017 |
| 2023-05-12 | $17.74 | $17.74 | $17.45 | $17.50 | $17.50 | 38,397 |
| 2023-05-11 | $17.71 | $17.79 | $17.44 | $17.53 | $17.53 | 61,023 |
| 2023-05-10 | $17.28 | $17.82 | $17.28 | $17.49 | $17.49 | 63,915 |
| 2023-05-09 | $17.27 | $17.62 | $17.27 | $17.62 | $17.62 | 53,680 |
| 2023-05-08 | $17.43 | $17.70 | $17.25 | $17.38 | $17.38 | 49,017 |
| 2023-05-05 | $16.98 | $17.44 | $16.98 | $17.39 | $17.39 | 20,505 |
| 2023-05-04 | $17.33 | $17.48 | $16.86 | $17.30 | $17.30 | 39,750 |
| 2023-05-03 | $17.07 | $17.34 | $16.86 | $17.15 | $17.15 | 22,479 |
| 2023-05-02 | $17.25 | $17.28 | $16.96 | $17.01 | $17.01 | 53,784 |
| 2023-05-01 | $16.89 | $17.28 | $16.61 | $17.01 | $17.01 | 41,014 |
| 2023-04-28 | $16.98 | $17.10 | $16.95 | $17.10 | $17.10 | 51,641 |
| 2023-04-27 | $17.21 | $17.21 | $16.89 | $17.02 | $17.02 | 35,127 |
| 2023-04-26 | $17.06 | $17.08 | $16.89 | $16.90 | $16.90 | 24,303 |
| 2023-04-25 | $16.88 | $17.08 | $16.88 | $16.95 | $16.95 | 142,517 |
| 2023-04-24 | $16.77 | $16.77 | $16.58 | $16.75 | $16.75 | 67,597 |
| 2023-04-21 | $16.49 | $16.65 | $16.49 | $16.58 | $16.58 | 38,321 |
| 2023-04-20 | $16.37 | $16.61 | $16.37 | $16.41 | $16.41 | 29,731 |
| 2023-04-19 | $16.42 | $16.52 | $16.42 | $16.46 | $16.46 | 52,127 |
| 2023-04-18 | $16.59 | $16.68 | $16.52 | $16.53 | $16.53 | 73,086 |
| 2023-04-17 | $16.45 | $16.45 | $16.33 | $16.42 | $16.42 | 97,317 |
| 2023-04-14 | $16.44 | $16.46 | $16.33 | $16.40 | $16.40 | 48,267 |
| 2023-04-13 | $16.34 | $16.66 | $16.34 | $16.65 | $16.65 | 33,861 |
| 2023-04-12 | $16.19 | $16.32 | $16.19 | $16.25 | $16.25 | 89,290 |
| 2023-04-11 | $16.00 | $16.14 | $15.99 | $16.02 | $16.02 | 53,581 |
| 2023-04-10 | $15.59 | $16.18 | $15.59 | $16.05 | $16.05 | 55,683 |
| 2023-04-06 | $16.20 | $16.28 | $16.16 | $16.26 | $16.26 | 42,236 |
| 2023-04-05 | $15.73 | $16.18 | $15.73 | $16.00 | $16.00 | 40,643 |
| 2023-04-04 | $16.00 | $16.17 | $16.00 | $16.14 | $16.14 | 65,218 |
| 2023-04-03 | $15.62 | $15.96 | $15.62 | $15.84 | $15.84 | 68,283 |
| 2023-03-31 | $15.61 | $15.81 | $15.61 | $15.80 | $15.80 | 38,599 |
| 2023-03-30 | $15.56 | $15.87 | $15.56 | $15.81 | $15.81 | 70,350 |
| 2023-03-29 | $15.77 | $15.96 | $15.77 | $15.96 | $15.96 | 69,146 |
| 2023-03-28 | $15.53 | $15.75 | $15.53 | $15.74 | $15.74 | 195,823 |
| 2023-03-27 | $15.38 | $15.38 | $15.15 | $15.22 | $15.22 | 214,845 |
| 2023-03-24 | $15.05 | $15.13 | $14.96 | $15.13 | $15.13 | 151,158 |
| 2023-03-23 | $14.95 | $15.16 | $14.95 | $15.04 | $15.04 | 136,877 |
| 2023-03-22 | $14.88 | $15.09 | $14.87 | $14.91 | $14.91 | 169,993 |
| 2023-03-21 | $14.98 | $14.98 | $14.83 | $14.95 | $14.95 | 95,313 |
| 2023-03-20 | $14.85 | $14.92 | $14.76 | $14.87 | $14.87 | 90,385 |
| 2023-03-17 | $14.87 | $14.96 | $14.84 | $14.85 | $14.85 | 134,957 |
| 2023-03-16 | $14.42 | $14.82 | $14.42 | $14.80 | $14.80 | 300,910 |
| 2023-03-15 | $14.61 | $14.66 | $14.57 | $14.59 | $14.59 | 198,995 |
| 2023-03-14 | $14.60 | $14.73 | $14.60 | $14.70 | $14.70 | 216,754 |
| 2023-03-13 | $14.81 | $14.91 | $14.78 | $14.81 | $14.81 | 140,719 |
| 2023-03-10 | $14.90 | $14.95 | $14.77 | $14.87 | $14.87 | 136,528 |
| 2023-03-09 | $14.67 | $14.97 | $14.67 | $14.79 | $14.79 | 209,433 |
| 2023-03-08 | $14.91 | $14.91 | $14.77 | $14.80 | $14.80 | 206,902 |
| 2023-03-07 | $14.68 | $14.84 | $14.58 | $14.64 | $14.64 | 221,627 |
| 2023-03-06 | $14.63 | $14.63 | $14.43 | $14.45 | $14.45 | 218,008 |
| 2023-03-03 | $14.50 | $14.57 | $14.44 | $14.57 | $14.57 | 122,877 |
| 2023-03-02 | $14.80 | $14.80 | $14.47 | $14.55 | $14.55 | 303,320 |
| 2023-03-01 | $15.18 | $15.43 | $15.01 | $15.21 | $15.21 | 274,749 |
| 2023-02-28 | $15.10 | $15.19 | $15.07 | $15.08 | $15.08 | 382,947 |
| 2023-02-27 | $15.27 | $15.27 | $15.16 | $15.20 | $15.20 | 313,817 |
| 2023-02-24 | $14.97 | $15.22 | $14.97 | $15.12 | $15.12 | 134,161 |
| 2023-02-23 | $15.14 | $15.38 | $15.14 | $15.36 | $15.36 | 167,255 |
| 2023-02-22 | $15.46 | $15.46 | $15.20 | $15.23 | $15.23 | 172,319 |
| 2023-02-21 | $15.53 | $15.53 | $15.33 | $15.33 | $15.33 | 125,770 |
| 2023-02-17 | $15.58 | $15.58 | $15.41 | $15.56 | $15.56 | 81,018 |
| 2023-02-16 | $15.56 | $15.67 | $15.56 | $15.58 | $15.58 | 46,779 |
| 2023-02-15 | $15.58 | $15.68 | $15.58 | $15.66 | $15.66 | 44,237 |
| 2023-02-14 | $15.75 | $15.84 | $15.51 | $15.67 | $15.67 | 67,676 |
| 2023-02-13 | $15.48 | $15.59 | $15.36 | $15.56 | $15.56 | 159,704 |
| 2023-02-10 | $15.73 | $15.73 | $15.64 | $15.69 | $15.69 | 64,953 |
| 2023-02-09 | $15.87 | $15.87 | $15.62 | $15.62 | $15.62 | 55,164 |
| 2023-02-08 | $15.77 | $15.77 | $15.61 | $15.64 | $15.64 | 61,547 |
| 2023-02-07 | $15.35 | $15.57 | $15.35 | $15.54 | $15.54 | 117,278 |
| 2023-02-06 | $15.35 | $15.57 | $15.35 | $15.45 | $15.45 | 123,437 |
| 2023-02-03 | $15.44 | $15.77 | $15.44 | $15.61 | $15.61 | 64,963 |
| 2023-02-02 | $16.30 | $16.30 | $15.88 | $15.91 | $15.91 | 54,011 |
| 2023-02-01 | $15.99 | $16.12 | $15.90 | $16.12 | $16.12 | 67,113 |
| 2023-01-31 | $15.95 | $16.09 | $15.92 | $16.02 | $16.02 | 53,298 |
| 2023-01-30 | $15.98 | $16.12 | $15.83 | $16.00 | $16.00 | 78,325 |
| 2023-01-27 | $15.98 | $16.16 | $15.98 | $16.09 | $16.09 | 36,960 |
| 2023-01-26 | $16.16 | $16.16 | $16.08 | $16.14 | $16.14 | 30,903 |
| 2023-01-25 | $16.21 | $16.28 | $16.15 | $16.22 | $16.22 | 58,315 |
| 2023-01-24 | $16.17 | $16.19 | $16.01 | $16.13 | $16.13 | 78,488 |
| 2023-01-23 | $16.01 | $16.07 | $15.90 | $16.06 | $16.06 | 59,091 |
| 2023-01-20 | $16.13 | $16.15 | $15.93 | $16.15 | $16.15 | 70,211 |
| 2023-01-19 | $16.13 | $16.13 | $15.95 | $16.01 | $16.01 | 86,104 |
| 2023-01-18 | $16.00 | $16.22 | $16.00 | $16.01 | $16.01 | 111,548 |
| 2023-01-17 | $15.86 | $15.89 | $15.81 | $15.84 | $15.84 | 163,985 |
| 2023-01-13 | $15.68 | $15.75 | $15.61 | $15.68 | $15.68 | 57,350 |
| 2023-01-12 | $15.53 | $15.70 | $15.51 | $15.65 | $15.65 | 133,479 |
| 2023-01-11 | $15.35 | $15.46 | $15.34 | $15.37 | $15.37 | 188,094 |
| 2023-01-10 | $15.30 | $15.30 | $15.20 | $15.25 | $15.25 | 110,191 |
| 2023-01-09 | $15.66 | $15.68 | $15.57 | $15.66 | $15.66 | 197,758 |
| 2023-01-06 | $15.34 | $15.60 | $15.25 | $15.55 | $15.55 | 157,245 |
| 2023-01-05 | $15.25 | $15.35 | $15.23 | $15.29 | $15.29 | 125,852 |
| 2023-01-04 | $15.77 | $15.84 | $15.56 | $15.60 | $15.60 | 54,998 |
| 2023-01-03 | $16.38 | $16.41 | $16.27 | $16.32 | $16.32 | 53,966 |
| 2022-12-30 | $15.68 | $16.58 | $15.68 | $16.28 | $16.28 | 37,989 |
| 2022-12-29 | $16.24 | $16.40 | $16.24 | $16.39 | $16.39 | 53,053 |
| 2022-12-28 | $16.44 | $16.50 | $16.25 | $16.26 | $16.26 | 58,976 |
| 2022-12-27 | $16.56 | $16.56 | $16.37 | $16.43 | $16.43 | 62,166 |
| 2022-12-23 | $16.60 | $16.60 | $16.53 | $16.54 | $16.54 | 31,873 |
| 2022-12-22 | $16.12 | $16.75 | $16.12 | $16.62 | $16.62 | 64,196 |
| 2022-12-21 | $16.15 | $16.77 | $16.15 | $16.62 | $16.62 | 40,681 |
| 2022-12-20 | $16.35 | $16.93 | $16.35 | $16.79 | $16.79 | 89,424 |
| 2022-12-19 | $15.95 | $16.48 | $15.95 | $16.35 | $16.35 | 67,715 |
| 2022-12-16 | $16.41 | $16.50 | $16.36 | $16.50 | $16.50 | 37,941 |
| 2022-12-15 | $16.71 | $16.71 | $16.44 | $16.54 | $16.54 | 26,955 |
| 2022-12-14 | $17.51 | $17.51 | $16.87 | $16.97 | $16.97 | 30,489 |
| 2022-12-13 | $16.65 | $17.09 | $16.65 | $16.97 | $16.97 | 34,390 |
| 2022-12-12 | $16.62 | $16.67 | $16.57 | $16.64 | $16.64 | 109,762 |
| 2022-12-09 | $16.30 | $16.87 | $16.30 | $16.70 | $16.70 | 203,772 |
| 2022-12-08 | $16.59 | $16.62 | $16.49 | $16.54 | $16.54 | 70,531 |
| 2022-12-07 | $16.61 | $16.61 | $16.46 | $16.54 | $16.54 | 64,849 |
| 2022-12-06 | $15.96 | $16.56 | $15.96 | $16.35 | $16.35 | 66,663 |
| 2022-12-05 | $15.97 | $16.55 | $15.97 | $16.33 | $16.33 | 99,649 |
| 2022-12-02 | $16.70 | $16.82 | $16.65 | $16.82 | $16.82 | 51,055 |
| 2022-12-01 | $17.49 | $17.49 | $17.01 | $17.07 | $17.07 | 40,925 |
| 2022-11-30 | $16.90 | $17.15 | $16.74 | $17.09 | $17.09 | 64,157 |
| 2022-11-29 | $16.76 | $16.84 | $16.75 | $16.79 | $16.79 | 40,699 |
| 2022-11-28 | $17.02 | $17.07 | $16.90 | $16.98 | $16.98 | 41,509 |
| 2022-11-25 | $17.01 | $17.01 | $16.88 | $17.01 | $17.01 | 18,621 |
| 2022-11-23 | $16.37 | $17.02 | $16.36 | $17.00 | $17.00 | 13,274 |
| 2022-11-22 | $16.63 | $16.82 | $16.63 | $16.82 | $16.82 | 57,503 |
| 2022-11-21 | $16.55 | $16.55 | $16.35 | $16.41 | $16.41 | 64,258 |
| 2022-11-18 | $15.95 | $16.77 | $15.95 | $16.45 | $16.45 | 86,206 |
| 2022-11-17 | $15.61 | $16.18 | $15.61 | $16.17 | $16.17 | 88,039 |
| 2022-11-16 | $16.21 | $16.21 | $16.03 | $16.08 | $16.08 | 79,722 |
| 2022-11-15 | $16.10 | $16.80 | $16.10 | $16.25 | $16.25 | 88,597 |
| 2022-11-14 | $16.59 | $16.59 | $16.03 | $16.11 | $16.11 | 64,187 |
| 2022-11-11 | $16.27 | $16.42 | $16.27 | $16.40 | $16.40 | 58,536 |
| 2022-11-10 | $16.28 | $16.32 | $15.95 | $16.32 | $16.32 | 135,032 |
| 2022-11-09 | $15.92 | $15.92 | $15.32 | $15.36 | $15.36 | 144,058 |
| 2022-11-08 | $15.74 | $15.83 | $15.62 | $15.74 | $15.74 | 224,191 |
| 2022-11-07 | $15.49 | $15.58 | $15.47 | $15.55 | $15.55 | 185,122 |
| 2022-11-04 | $16.16 | $16.16 | $15.61 | $15.68 | $15.68 | 201,180 |
| 2022-11-03 | $15.59 | $15.73 | $15.55 | $15.63 | $15.63 | 359,192 |
| 2022-11-02 | $16.22 | $16.22 | $15.60 | $15.60 | $15.60 | 218,174 |
| 2022-11-01 | $15.95 | $15.95 | $15.60 | $15.73 | $15.73 | 614,909 |
| 2022-10-31 | $16.00 | $16.13 | $15.98 | $15.99 | $15.99 | 823,625 |
| 2022-10-28 | $16.25 | $16.25 | $15.97 | $16.10 | $16.10 | 88,882 |
| 2022-10-27 | $15.94 | $16.03 | $15.88 | $15.90 | $15.90 | 120,579 |
| 2022-10-26 | $15.98 | $16.05 | $15.88 | $16.05 | $16.05 | 97,330 |
| 2022-10-25 | $14.94 | $15.60 | $14.94 | $15.60 | $15.60 | 214,730 |
| 2022-10-24 | $15.27 | $15.33 | $15.26 | $15.28 | $15.28 | 150,118 |
| 2022-10-21 | $15.20 | $15.73 | $15.18 | $15.67 | $15.67 | 172,683 |
| 2022-10-20 | $15.48 | $15.60 | $15.45 | $15.52 | $15.52 | 141,337 |
| 2022-10-19 | $15.99 | $15.99 | $15.49 | $15.58 | $15.58 | 73,698 |
| 2022-10-18 | $15.32 | $15.85 | $15.32 | $15.73 | $15.73 | 164,847 |
| 2022-10-17 | $15.60 | $15.75 | $15.60 | $15.69 | $15.69 | 143,045 |
| 2022-10-14 | $15.97 | $15.97 | $15.62 | $15.62 | $15.62 | 254,867 |
| 2022-10-13 | $15.42 | $15.86 | $15.41 | $15.85 | $15.85 | 186,757 |
| 2022-10-12 | $15.65 | $15.71 | $15.59 | $15.64 | $15.64 | 119,275 |
| 2022-10-11 | $15.80 | $15.89 | $15.69 | $15.78 | $15.78 | 218,917 |
| 2022-10-10 | $15.75 | $15.89 | $15.75 | $15.85 | $15.85 | 137,642 |
| 2022-10-07 | $16.43 | $16.43 | $15.85 | $15.93 | $15.93 | 129,444 |
| 2022-10-06 | $15.49 | $16.10 | $15.49 | $16.02 | $16.02 | 103,152 |
| 2022-10-05 | $16.61 | $16.61 | $16.06 | $16.13 | $16.13 | 85,721 |
| 2022-10-04 | $16.25 | $16.35 | $16.07 | $16.27 | $16.27 | 291,672 |
| 2022-10-03 | $15.72 | $16.01 | $15.72 | $15.98 | $15.98 | 150,865 |
| 2022-09-30 | $15.35 | $15.94 | $15.35 | $15.85 | $15.85 | 231,695 |
| 2022-09-29 | $15.73 | $15.81 | $15.63 | $15.66 | $15.66 | 340,073 |
| 2022-09-28 | $15.42 | $15.61 | $15.30 | $15.61 | $15.61 | 256,400 |
| 2022-09-27 | $15.10 | $15.43 | $15.10 | $15.22 | $15.22 | 544,511 |
| 2022-09-26 | $14.94 | $15.60 | $14.94 | $15.27 | $15.27 | 281,537 |
| 2022-09-23 | $15.40 | $15.54 | $15.18 | $15.34 | $15.34 | 115,181 |
| 2022-09-22 | $15.25 | $16.20 | $15.25 | $15.61 | $15.61 | 201,071 |
| 2022-09-21 | $15.34 | $15.75 | $15.34 | $15.46 | $15.46 | 102,141 |
| 2022-09-20 | $16.07 | $16.07 | $15.54 | $15.64 | $15.64 | 201,222 |
| 2022-09-19 | $15.62 | $15.97 | $15.57 | $15.81 | $15.81 | 185,268 |
| 2022-09-16 | $15.55 | $15.78 | $15.40 | $15.70 | $15.70 | 219,444 |
| 2022-09-15 | $16.04 | $16.04 | $15.46 | $15.57 | $15.57 | 156,665 |
| 2022-09-14 | $15.59 | $15.93 | $15.59 | $15.83 | $15.83 | 112,051 |
| 2022-09-13 | $15.95 | $15.95 | $15.74 | $15.74 | $15.74 | 180,806 |
| 2022-09-12 | $15.53 | $16.39 | $15.53 | $16.25 | $16.25 | 239,981 |
| 2022-09-09 | $16.30 | $16.33 | $16.27 | $16.32 | $16.32 | 196,942 |
| 2022-09-08 | $15.89 | $15.96 | $15.83 | $15.91 | $15.91 | 237,323 |
| 2022-09-07 | $15.58 | $15.68 | $15.48 | $15.68 | $15.68 | 222,964 |
| 2022-09-06 | $15.92 | $15.92 | $15.77 | $15.82 | $15.82 | 248,153 |
| 2022-09-02 | $16.15 | $16.24 | $16.02 | $16.05 | $16.05 | 115,319 |
| 2022-09-01 | $16.30 | $16.30 | $16.08 | $16.10 | $16.10 | 136,138 |
| 2022-08-31 | $16.47 | $16.47 | $16.28 | $16.32 | $16.32 | 120,628 |
| 2022-08-30 | $16.30 | $16.40 | $16.19 | $16.20 | $16.20 | 125,262 |
| 2022-08-29 | $15.93 | $16.48 | $15.93 | $16.41 | $16.41 | 156,653 |
| 2022-08-26 | $16.78 | $16.85 | $16.55 | $16.55 | $16.55 | 106,829 |
| 2022-08-25 | $16.77 | $16.84 | $16.76 | $16.81 | $16.81 | 56,157 |
| 2022-08-24 | $16.33 | $16.80 | $16.19 | $16.80 | $16.80 | 90,002 |
| 2022-08-23 | $16.91 | $17.12 | $16.91 | $16.96 | $16.96 | 71,699 |
| 2022-08-22 | $16.97 | $17.34 | $16.97 | $17.06 | $17.06 | 114,591 |
| 2022-08-19 | $17.11 | $17.11 | $16.93 | $16.99 | $16.99 | 49,461 |
| 2022-08-18 | $17.62 | $17.62 | $17.34 | $17.39 | $17.39 | 100,043 |
| 2022-08-17 | $17.13 | $17.46 | $17.13 | $17.38 | $17.38 | 42,857 |
| 2022-08-16 | $16.88 | $17.95 | $16.88 | $17.53 | $17.53 | 53,822 |
| 2022-08-15 | $17.29 | $17.83 | $17.29 | $17.80 | $17.80 | 106,990 |
| 2022-08-12 | $17.58 | $17.67 | $17.48 | $17.67 | $17.67 | 145,324 |
| 2022-08-11 | $17.08 | $18.14 | $17.08 | $17.45 | $17.45 | 56,163 |
| 2022-08-10 | $17.37 | $17.52 | $17.37 | $17.42 | $17.42 | 44,291 |
| 2022-08-09 | $16.59 | $17.19 | $16.59 | $17.11 | $17.11 | 87,345 |
| 2022-08-08 | $16.98 | $17.89 | $16.98 | $17.30 | $17.30 | 80,078 |
| 2022-08-05 | $17.63 | $17.63 | $17.03 | $17.24 | $17.24 | 59,011 |
| 2022-08-04 | $17.20 | $17.48 | $17.15 | $17.19 | $17.19 | 53,751 |
| 2022-08-03 | $17.24 | $17.24 | $17.08 | $17.19 | $17.19 | 60,035 |
| 2022-08-02 | $17.39 | $17.39 | $17.12 | $17.23 | $17.23 | 50,006 |
| 2022-08-01 | $17.89 | $17.93 | $17.83 | $17.84 | $17.84 | 52,429 |
| 2022-07-29 | $17.59 | $18.15 | $17.59 | $17.84 | $17.84 | 20,935 |
| 2022-07-28 | $18.69 | $18.69 | $18.06 | $18.25 | $18.25 | 65,257 |
| 2022-07-27 | $18.14 | $18.35 | $17.80 | $18.08 | $18.08 | 57,896 |
| 2022-07-26 | $17.59 | $17.59 | $17.37 | $17.55 | $17.55 | 72,437 |
| 2022-07-25 | $18.60 | $18.60 | $18.04 | $18.16 | $18.16 | 67,061 |
| 2022-07-22 | $18.12 | $18.15 | $17.93 | $18.00 | $18.00 | 49,097 |
| 2022-07-21 | $17.32 | $18.37 | $17.32 | $18.12 | $18.12 | 58,265 |
| 2022-07-20 | $17.93 | $18.29 | $17.74 | $17.87 | $17.87 | 95,459 |
| 2022-07-19 | $17.70 | $17.85 | $17.70 | $17.75 | $17.75 | 87,411 |
| 2022-07-18 | $17.93 | $17.94 | $17.83 | $17.85 | $17.85 | 70,525 |
| 2022-07-15 | $17.27 | $17.83 | $17.27 | $17.75 | $17.75 | 62,473 |
| 2022-07-14 | $17.36 | $18.15 | $17.36 | $17.81 | $17.81 | 53,210 |
| 2022-07-13 | $18.19 | $18.19 | $17.83 | $17.99 | $17.99 | 55,811 |
| 2022-07-12 | $18.17 | $18.17 | $18.06 | $18.13 | $18.13 | 124,347 |
| 2022-07-11 | $18.08 | $18.17 | $18.05 | $18.08 | $18.08 | 78,966 |
| 2022-07-08 | $18.00 | $18.11 | $18.00 | $18.07 | $18.07 | 50,166 |
| 2022-07-07 | $18.38 | $18.47 | $18.38 | $18.47 | $18.47 | 72,750 |
| 2022-07-06 | $18.83 | $18.83 | $18.00 | $18.22 | $18.22 | 116,371 |
| 2022-07-05 | $17.89 | $17.95 | $17.77 | $17.92 | $17.92 | 83,425 |
| 2022-07-01 | $17.97 | $18.13 | $17.79 | $18.01 | $18.01 | 66,585 |
| 2022-06-30 | $17.58 | $17.82 | $17.57 | $17.79 | $17.79 | 60,489 |
| 2022-06-29 | $16.96 | $17.58 | $16.96 | $17.56 | $17.56 | 65,443 |
| 2022-06-28 | $18.09 | $18.16 | $17.98 | $17.98 | $17.98 | 50,198 |
| 2022-06-27 | $17.75 | $17.86 | $17.58 | $17.65 | $17.65 | 176,677 |
| 2022-06-24 | $16.88 | $17.05 | $16.88 | $16.99 | $16.99 | 83,463 |
| 2022-06-23 | $16.46 | $17.03 | $16.46 | $16.93 | $16.93 | 97,304 |
| 2022-06-22 | $16.50 | $16.60 | $16.49 | $16.53 | $16.53 | 211,245 |
| 2022-06-21 | $15.82 | $16.47 | $15.82 | $16.26 | $16.26 | 209,237 |
| 2022-06-17 | $16.00 | $16.17 | $15.98 | $16.07 | $16.07 | 116,808 |
| 2022-06-16 | $15.59 | $16.18 | $15.59 | $16.08 | $16.08 | 166,953 |
| 2022-06-15 | $16.23 | $16.23 | $15.86 | $16.18 | $16.18 | 146,053 |
| 2022-06-14 | $15.89 | $16.21 | $15.89 | $16.06 | $16.06 | 177,415 |
| 2022-06-13 | $16.48 | $16.48 | $16.25 | $16.29 | $16.29 | 181,506 |
| 2022-06-10 | $16.23 | $16.54 | $16.23 | $16.29 | $16.29 | 243,441 |
| 2022-06-09 | $16.64 | $16.67 | $16.42 | $16.49 | $16.49 | 56,147 |
| 2022-06-08 | $16.46 | $16.51 | $16.39 | $16.39 | $16.39 | 120,957 |
| 2022-06-07 | $16.49 | $16.49 | $16.36 | $16.46 | $16.46 | 197,178 |
| 2022-06-06 | $16.49 | $16.84 | $16.49 | $16.63 | $16.63 | 64,779 |
| 2022-06-03 | $16.24 | $16.58 | $16.24 | $16.50 | $16.50 | 113,414 |
| 2022-06-02 | $16.78 | $16.78 | $16.59 | $16.76 | $16.76 | 135,083 |
| 2022-06-01 | $17.07 | $17.07 | $16.73 | $16.73 | $16.73 | 131,215 |
| 2022-05-31 | $16.65 | $16.74 | $16.62 | $16.64 | $16.64 | 82,028 |
| 2022-05-27 | $17.14 | $17.28 | $17.14 | $17.20 | $17.20 | 45,274 |
| 2022-05-26 | $17.34 | $17.35 | $17.17 | $17.27 | $17.27 | 64,773 |
| 2022-05-25 | $17.47 | $17.47 | $17.34 | $17.45 | $17.45 | 32,206 |
| 2022-05-24 | $17.55 | $17.72 | $17.50 | $17.50 | $17.50 | 34,038 |
| 2022-05-23 | $17.75 | $17.75 | $17.54 | $17.61 | $17.61 | 53,345 |
| 2022-05-20 | $17.37 | $17.37 | $17.18 | $17.27 | $17.27 | 45,620 |
| 2022-05-19 | $17.50 | $17.55 | $17.41 | $17.50 | $17.50 | 39,980 |
| 2022-05-18 | $17.57 | $17.57 | $17.34 | $17.40 | $17.40 | 134,306 |
| 2022-05-17 | $17.28 | $17.28 | $17.05 | $17.19 | $17.19 | 70,613 |
| 2022-05-16 | $17.23 | $17.23 | $17.06 | $17.06 | $17.06 | 80,463 |
| 2022-05-13 | $16.52 | $16.95 | $16.45 | $16.79 | $16.79 | 141,752 |
| 2022-05-12 | $17.07 | $17.15 | $16.99 | $17.12 | $17.12 | 69,700 |
| 2022-05-11 | $16.94 | $17.01 | $16.78 | $16.79 | $16.79 | 128,196 |
| 2022-05-10 | $17.08 | $17.08 | $16.85 | $16.95 | $16.95 | 174,349 |
| 2022-05-09 | $17.20 | $17.20 | $16.83 | $16.85 | $16.85 | 80,141 |
| 2022-05-06 | $17.16 | $17.35 | $17.15 | $17.23 | $17.23 | 186,602 |
| 2022-05-05 | $16.71 | $17.11 | $16.71 | $16.96 | $16.96 | 90,023 |
| 2022-05-04 | $16.99 | $17.30 | $16.91 | $17.29 | $17.29 | 78,955 |
| 2022-05-03 | $16.51 | $17.05 | $16.51 | $16.96 | $16.96 | 145,929 |
| 2022-05-02 | $16.39 | $16.98 | $16.39 | $16.87 | $16.87 | 113,235 |
| 2022-04-29 | $17.16 | $17.16 | $16.75 | $16.82 | $16.82 | 91,678 |
| 2022-04-28 | $17.12 | $17.12 | $16.59 | $16.90 | $16.90 | 119,298 |
| 2022-04-27 | $16.84 | $16.84 | $16.14 | $16.27 | $16.27 | 74,007 |
| 2022-04-26 | $17.05 | $17.05 | $16.44 | $16.56 | $16.56 | 135,648 |
| 2022-04-25 | $16.83 | $16.83 | $16.11 | $16.56 | $16.56 | 135,648 |
| 2022-04-22 | $16.01 | $16.92 | $16.01 | $16.33 | $16.33 | 59,601 |
| 2022-04-21 | $16.62 | $16.62 | $16.34 | $16.43 | $16.43 | 97,453 |
| 2022-04-20 | $16.44 | $16.50 | $16.23 | $16.33 | $16.33 | 98,221 |
| 2022-04-19 | $15.48 | $16.07 | $15.48 | $16.07 | $16.07 | 137,875 |
| 2022-04-18 | $16.29 | $16.31 | $16.04 | $16.23 | $16.23 | 80,270 |
| 2022-04-14 | $17.75 | $17.75 | $16.69 | $16.69 | $16.69 | 150,000 |
| 2022-04-13 | $16.74 | $16.75 | $16.60 | $16.75 | $16.75 | 101,836 |
| 2022-04-12 | $16.74 | $16.76 | $16.62 | $16.65 | $16.65 | 97,174 |
| 2022-04-11 | $17.10 | $17.10 | $16.83 | $16.87 | $16.87 | 109,998 |
| 2022-04-08 | $17.10 | $17.13 | $17.01 | $17.13 | $17.13 | 41,669 |
| 2022-04-07 | $17.15 | $17.30 | $17.05 | $17.14 | $17.14 | 122,398 |
| 2022-04-06 | $16.76 | $16.86 | $16.51 | $16.75 | $16.75 | 62,633 |
| 2022-04-05 | $17.30 | $17.41 | $17.00 | $17.05 | $17.05 | 151,869 |
| 2022-04-04 | $17.45 | $17.66 | $17.45 | $17.59 | $17.59 | 77,054 |
| 2022-04-01 | $17.22 | $17.25 | $17.14 | $17.25 | $17.25 | 44,434 |
| 2022-03-31 | $17.34 | $17.37 | $17.23 | $17.26 | $17.26 | 93,905 |
| 2022-03-30 | $17.68 | $17.81 | $17.36 | $17.36 | $17.36 | 103,593 |
| 2022-03-29 | $17.47 | $17.77 | $17.37 | $17.41 | $17.41 | 65,932 |
| 2022-03-28 | $17.13 | $17.21 | $17.08 | $17.21 | $17.21 | 76,689 |
| 2022-03-25 | $17.44 | $17.48 | $17.36 | $17.41 | $17.41 | 67,140 |
| 2022-03-24 | $17.20 | $17.41 | $17.08 | $17.40 | $17.40 | 64,132 |
| 2022-03-23 | $17.56 | $17.57 | $17.39 | $17.39 | $17.39 | 57,357 |
| 2022-03-22 | $16.78 | $17.79 | $16.78 | $17.65 | $17.65 | 46,838 |
| 2022-03-21 | $17.92 | $17.92 | $17.62 | $17.67 | $17.67 | 84,378 |
| 2022-03-18 | $17.63 | $17.73 | $17.55 | $17.67 | $17.67 | 84,378 |
| 2022-03-17 | $17.35 | $17.44 | $17.28 | $17.40 | $17.40 | 122,717 |
| 2022-03-16 | $17.11 | $17.18 | $16.82 | $17.18 | $17.18 | 114,519 |
| 2022-03-15 | $17.06 | $17.23 | $16.73 | $16.83 | $16.83 | 152,551 |
| 2022-03-14 | $16.66 | $16.67 | $16.27 | $16.51 | $16.51 | 130,302 |
| 2022-03-11 | $16.93 | $17.25 | $16.62 | $16.68 | $16.68 | 262,623 |
| 2022-03-10 | $17.02 | $17.09 | $16.85 | $16.96 | $16.96 | 100,800 |
| 2022-03-09 | $16.51 | $17.07 | $16.51 | $17.06 | $17.06 | 92,423 |
| 2022-03-08 | $16.59 | $16.74 | $16.49 | $16.55 | $16.55 | 186,384 |
| 2022-03-07 | $16.94 | $17.01 | $16.73 | $16.75 | $16.75 | 151,828 |
| 2022-03-04 | $16.98 | $17.08 | $16.98 | $17.01 | $17.01 | 81,084 |
| 2022-03-03 | $16.97 | $17.00 | $16.88 | $16.96 | $16.96 | 190,308 |
| 2022-03-02 | $16.81 | $16.88 | $16.78 | $16.86 | $16.86 | 205,483 |
| 2022-03-01 | $17.01 | $17.16 | $16.84 | $16.84 | $16.84 | 162,949 |
| 2022-02-28 | $17.25 | $17.30 | $16.76 | $17.29 | $17.29 | 173,049 |
| 2022-02-25 | $17.62 | $17.62 | $17.06 | $17.13 | $17.13 | 98,561 |
| 2022-02-24 | $16.25 | $17.27 | $16.25 | $16.95 | $16.95 | 70,990 |
| 2022-02-23 | $17.26 | $17.38 | $17.01 | $17.29 | $17.29 | 102,772 |
| 2022-02-22 | $17.50 | $17.68 | $17.36 | $17.45 | $17.45 | 105,034 |
| 2022-02-18 | $17.54 | $17.54 | $17.42 | $17.48 | $17.48 | 54,107 |
| 2022-02-17 | $17.36 | $17.36 | $17.21 | $17.25 | $17.25 | 29,186 |
| 2022-02-16 | $17.75 | $17.75 | $17.33 | $17.51 | $17.51 | 53,870 |
| 2022-02-15 | $17.47 | $17.53 | $17.35 | $17.53 | $17.53 | 108,560 |
| 2022-02-14 | $16.58 | $17.44 | $16.58 | $17.09 | $17.09 | 75,192 |
| 2022-02-11 | $16.91 | $17.84 | $16.91 | $17.35 | $17.35 | 45,212 |
| 2022-02-10 | $16.85 | $17.84 | $16.85 | $17.46 | $17.46 | 100,998 |
| 2022-02-09 | $17.63 | $17.67 | $17.58 | $17.67 | $17.67 | 82,917 |
| 2022-02-08 | $17.73 | $17.85 | $17.73 | $17.84 | $17.84 | 83,771 |
| 2022-02-07 | $18.00 | $18.00 | $17.68 | $17.79 | $17.79 | 161,330 |
| 2022-02-04 | $17.32 | $17.60 | $17.32 | $17.55 | $17.55 | 50,770 |
| 2022-02-03 | $17.46 | $17.57 | $17.41 | $17.41 | $17.41 | 50,466 |
| 2022-02-02 | $17.94 | $17.94 | $17.37 | $17.47 | $17.47 | 54,795 |
| 2022-02-01 | $16.86 | $17.01 | $16.74 | $16.99 | $16.99 | 165,816 |
| 2022-01-31 | $16.33 | $17.08 | $16.33 | $17.07 | $17.07 | 167,445 |
| 2022-01-28 | $16.42 | $17.13 | $16.42 | $17.10 | $17.10 | 85,380 |
| 2022-01-27 | $17.35 | $17.79 | $17.19 | $17.38 | $17.38 | 80,440 |
| 2022-01-26 | $18.09 | $18.22 | $17.94 | $17.99 | $17.99 | 87,242 |
| 2022-01-25 | $18.93 | $18.93 | $18.30 | $18.49 | $18.49 | 117,128 |
| 2022-01-24 | $18.20 | $18.30 | $18.01 | $18.30 | $18.30 | 101,834 |
| 2022-01-21 | $18.22 | $18.27 | $18.12 | $18.22 | $18.22 | 98,988 |
| 2022-01-20 | $17.80 | $18.18 | $17.80 | $17.95 | $17.95 | 83,086 |
| 2022-01-19 | $18.01 | $18.06 | $17.81 | $17.94 | $17.94 | 137,442 |
| 2022-01-18 | $18.39 | $18.39 | $17.74 | $17.94 | $17.94 | 137,442 |
| 2022-01-14 | $17.69 | $18.00 | $17.69 | $17.97 | $17.97 | 77,060 |
| 2022-01-13 | $17.94 | $18.51 | $17.94 | $18.34 | $18.34 | 45,583 |
| 2022-01-12 | $17.95 | $18.74 | $17.95 | $18.61 | $18.61 | 112,389 |
| 2022-01-11 | $18.27 | $18.48 | $18.26 | $18.45 | $18.45 | 245,890 |
| 2022-01-10 | $18.25 | $18.37 | $18.15 | $18.31 | $18.31 | 189,600 |
| 2022-01-07 | $18.35 | $18.35 | $18.22 | $18.35 | $18.35 | 209,854 |
| 2022-01-06 | $18.40 | $18.40 | $18.22 | $18.35 | $18.35 | 84,800 |
| 2022-01-05 | $18.36 | $18.36 | $18.08 | $18.10 | $18.10 | 90,633 |
| 2022-01-04 | $18.15 | $18.29 | $18.15 | $18.22 | $18.22 | 130,159 |
| 2022-01-03 | $18.64 | $18.64 | $18.15 | $18.18 | $18.18 | 68,534 |
| 2021-12-31 | $18.25 | $18.65 | $18.11 | $18.25 | $18.25 | 64,657 |
| 2021-12-30 | $18.07 | $18.19 | $18.07 | $18.19 | $18.19 | 74,809 |
| 2021-12-29 | $17.87 | $18.65 | $17.87 | $18.37 | $18.37 | 97,580 |
| 2021-12-28 | $18.17 | $18.78 | $18.17 | $18.61 | $18.61 | 85,030 |
| 2021-12-27 | $18.00 | $18.81 | $18.00 | $18.65 | $18.65 | 132,939 |
| 2021-12-23 | $18.08 | $18.72 | $18.08 | $18.70 | $18.70 | 63,278 |
| 2021-12-22 | $18.09 | $18.76 | $18.09 | $18.73 | $18.73 | 158,638 |
| 2021-12-21 | $18.01 | $18.97 | $18.01 | $18.73 | $18.73 | 132,442 |
| 2021-12-20 | $18.01 | $18.62 | $18.01 | $18.62 | $18.62 | 121,107 |
| 2021-12-17 | $18.52 | $18.55 | $18.44 | $18.48 | $18.48 | 97,542 |
| 2021-12-16 | $18.47 | $18.74 | $18.47 | $18.61 | $18.61 | 74,322 |
| 2021-12-15 | $18.19 | $18.51 | $18.19 | $18.49 | $18.49 | 79,783 |
| 2021-12-14 | $17.67 | $18.42 | $17.67 | $18.21 | $18.21 | 155,307 |
| 2021-12-13 | $18.52 | $18.52 | $17.82 | $18.04 | $18.04 | 135,425 |
| 2021-12-10 | $17.56 | $18.29 | $17.56 | $18.09 | $18.09 | 157,347 |
| 2021-12-09 | $17.91 | $18.17 | $17.91 | $18.14 | $18.14 | 160,083 |
| 2021-12-08 | $17.69 | $18.34 | $17.69 | $18.32 | $18.32 | 143,292 |
| 2021-12-07 | $17.66 | $18.30 | $17.66 | $18.27 | $18.27 | 211,669 |
| 2021-12-06 | $18.20 | $18.22 | $17.85 | $17.89 | $17.89 | 161,335 |
| 2021-12-03 | $18.45 | $18.45 | $17.82 | $17.97 | $17.97 | 61,900 |
| 2021-12-02 | $17.20 | $17.88 | $17.20 | $17.82 | $17.82 | 108,803 |
| 2021-12-01 | $17.63 | $17.93 | $17.63 | $17.64 | $17.64 | 144,284 |
| 2021-11-30 | $17.66 | $18.22 | $17.66 | $17.94 | $17.94 | 371,514 |
| 2021-11-29 | $17.19 | $17.78 | $17.19 | $17.72 | $17.72 | 138,961 |
| 2021-11-26 | $17.25 | $18.24 | $17.18 | $17.68 | $17.68 | 48,923 |
| 2021-11-24 | $18.43 | $18.43 | $17.76 | $17.95 | $17.95 | 104,295 |
| 2021-11-23 | $18.01 | $18.07 | $17.96 | $18.05 | $18.05 | 69,740 |
| 2021-11-22 | $18.16 | $18.16 | $18.01 | $18.01 | $18.01 | 102,905 |
| 2021-11-19 | $17.35 | $17.98 | $17.35 | $17.94 | $17.94 | 77,652 |
| 2021-11-18 | $17.99 | $18.05 | $17.97 | $18.03 | $18.03 | 82,708 |
| 2021-11-17 | $17.63 | $18.24 | $17.63 | $18.22 | $18.22 | 53,014 |
| 2021-11-16 | $18.61 | $18.61 | $18.52 | $18.52 | $18.52 | 101,168 |
| 2021-11-15 | $18.63 | $18.71 | $18.62 | $18.62 | $18.62 | 96,851 |
| 2021-11-12 | $19.00 | $19.16 | $18.76 | $18.82 | $18.82 | 26,342 |
| 2021-11-11 | $19.15 | $19.33 | $19.15 | $19.24 | $19.24 | 63,460 |
| 2021-11-10 | $19.61 | $19.68 | $19.45 | $19.45 | $19.45 | 96,642 |
| 2021-11-09 | $19.65 | $19.65 | $19.57 | $19.65 | $19.65 | 62,590 |
| 2021-11-08 | $20.10 | $20.10 | $19.81 | $19.86 | $19.86 | 48,012 |
| 2021-11-05 | $20.05 | $20.11 | $20.03 | $20.11 | $20.11 | 60,144 |
| 2021-11-04 | $20.07 | $20.14 | $20.05 | $20.14 | $20.14 | 91,067 |
| 2021-11-03 | $20.49 | $20.49 | $20.01 | $20.17 | $20.17 | 37,750 |
| 2021-11-02 | $20.08 | $20.12 | $20.04 | $20.04 | $20.04 | 36,572 |
| 2021-11-01 | $20.00 | $20.19 | $20.00 | $20.19 | $20.19 | 62,986 |
| 2021-10-29 | $19.68 | $19.75 | $19.64 | $19.67 | $19.67 | 33,334 |
| 2021-10-28 | $19.88 | $19.93 | $19.84 | $19.93 | $19.93 | 37,980 |
| 2021-10-27 | $19.62 | $20.27 | $19.62 | $20.16 | $20.16 | 56,063 |
| 2021-10-26 | $20.48 | $20.62 | $20.30 | $20.34 | $20.34 | 57,125 |
| 2021-10-25 | $19.55 | $20.39 | $19.55 | $20.31 | $20.31 | 73,538 |
| 2021-10-22 | $20.43 | $20.46 | $20.37 | $20.45 | $20.45 | 29,805 |
| 2021-10-21 | $20.22 | $20.36 | $20.22 | $20.27 | $20.27 | 28,921 |
| 2021-10-20 | $20.09 | $20.90 | $20.09 | $20.63 | $20.63 | 32,567 |
| 2021-10-19 | $20.75 | $20.76 | $20.69 | $20.73 | $20.73 | 37,415 |
| 2021-10-18 | $21.23 | $21.23 | $20.88 | $21.01 | $21.01 | 49,174 |
| 2021-10-15 | $21.13 | $21.30 | $21.13 | $21.30 | $21.30 | 52,357 |
| 2021-10-14 | $21.41 | $21.45 | $21.27 | $21.31 | $21.31 | 42,115 |
| 2021-10-13 | $21.16 | $21.16 | $21.08 | $21.15 | $21.15 | 79,625 |
| 2021-10-12 | $21.07 | $21.14 | $21.01 | $21.01 | $21.01 | 60,367 |
| 2021-10-11 | $21.67 | $21.67 | $21.38 | $21.38 | $21.38 | 30,681 |
| 2021-10-08 | $21.61 | $21.79 | $21.55 | $21.55 | $21.55 | 22,117 |
| 2021-10-07 | $21.61 | $21.64 | $21.50 | $21.50 | $21.50 | 33,745 |
| 2021-10-06 | $21.73 | $21.73 | $21.08 | $21.42 | $21.42 | 33,866 |
| 2021-10-05 | $21.51 | $21.57 | $21.47 | $21.54 | $21.54 | 21,170 |
| 2021-10-04 | $21.77 | $21.77 | $21.38 | $21.47 | $21.47 | 48,626 |
| 2021-10-01 | $21.83 | $21.84 | $21.51 | $21.74 | $21.74 | 46,626 |
| 2021-09-30 | $21.41 | $21.44 | $21.35 | $21.44 | $21.44 | 23,816 |
| 2021-09-29 | $21.02 | $21.64 | $21.02 | $21.62 | $21.62 | 28,572 |
| 2021-09-28 | $21.39 | $21.39 | $21.29 | $21.33 | $21.33 | 12,292 |
| 2021-09-27 | $21.97 | $21.98 | $21.92 | $21.92 | $21.92 | 10,689 |
| 2021-09-24 | $22.39 | $22.41 | $22.29 | $22.32 | $22.32 | 13,732 |
| 2021-09-23 | $22.54 | $22.54 | $22.23 | $22.27 | $22.27 | 26,308 |
| 2021-09-22 | $22.13 | $22.25 | $22.13 | $22.16 | $22.16 | 10,949 |
| 2021-09-21 | $22.30 | $22.36 | $22.27 | $22.27 | $22.27 | 50,265 |
| 2021-09-20 | $21.76 | $21.98 | $21.76 | $21.92 | $21.92 | 33,111 |
| 2021-09-17 | $21.54 | $22.22 | $21.54 | $22.16 | $22.16 | 55,417 |
| 2021-09-16 | $22.49 | $22.64 | $22.49 | $22.60 | $22.60 | 16,760 |
| 2021-09-15 | $22.18 | $22.31 | $22.17 | $22.31 | $22.31 | 16,853 |
| 2021-09-14 | $22.20 | $22.20 | $22.06 | $22.07 | $22.07 | 43,780 |
| 2021-09-13 | $22.52 | $22.56 | $22.50 | $22.55 | $22.55 | 39,940 |
| 2021-09-10 | $22.78 | $22.78 | $22.38 | $22.38 | $22.38 | 35,208 |
| 2021-09-09 | $22.86 | $22.86 | $22.77 | $22.84 | $22.84 | 13,900 |
| 2021-09-08 | $22.57 | $22.58 | $22.43 | $22.43 | $22.43 | 40,375 |
| 2021-09-07 | $22.43 | $22.61 | $22.42 | $22.55 | $22.55 | 32,965 |
| 2021-09-03 | $22.42 | $22.66 | $22.41 | $22.64 | $22.64 | 12,079 |
| 2021-09-02 | $21.74 | $21.80 | $21.67 | $21.69 | $21.69 | 12,088 |
| 2021-09-01 | $20.92 | $21.78 | $20.92 | $21.65 | $21.65 | 35,468 |
| 2021-08-31 | $21.47 | $21.52 | $21.24 | $21.24 | $21.24 | 66,521 |
| 2021-08-30 | $21.10 | $21.11 | $21.02 | $21.11 | $21.11 | 16,458 |
| 2021-08-27 | $21.07 | $21.25 | $21.07 | $21.25 | $21.25 | 40,673 |
| 2021-08-26 | $21.31 | $21.36 | $21.26 | $21.28 | $21.28 | 28,384 |
| 2021-08-25 | $21.23 | $21.30 | $21.21 | $21.25 | $21.25 | 9,396 |
| 2021-08-24 | $21.10 | $21.65 | $21.10 | $21.62 | $21.62 | 26,782 |
| 2021-08-23 | $21.70 | $21.82 | $21.69 | $21.82 | $21.82 | 10,883 |
| 2021-08-20 | $21.52 | $21.66 | $21.52 | $21.66 | $21.66 | 10,778 |
| 2021-08-19 | $21.42 | $21.46 | $21.37 | $21.45 | $21.45 | 20,594 |
| 2021-08-18 | $21.56 | $21.61 | $21.49 | $21.49 | $21.49 | 25,133 |
| 2021-08-17 | $21.38 | $21.48 | $21.24 | $21.35 | $21.35 | 32,818 |
| 2021-08-16 | $21.21 | $21.40 | $21.19 | $21.19 | $21.19 | 20,083 |
| 2021-08-13 | $21.15 | $21.31 | $21.15 | $21.26 | $21.26 | 33,427 |
| 2021-08-12 | $20.37 | $21.02 | $20.37 | $20.96 | $20.96 | 40,275 |
| 2021-08-11 | $21.34 | $21.40 | $21.32 | $21.39 | $21.39 | 22,497 |
| 2021-08-10 | $20.95 | $21.01 | $20.83 | $21.00 | $21.00 | 56,062 |
| 2021-08-09 | $19.91 | $20.27 | $19.73 | $19.98 | $19.98 | 27,674 |
| 2021-08-06 | $19.99 | $20.28 | $19.88 | $19.95 | $19.95 | 39,248 |
| 2021-08-05 | $19.91 | $19.95 | $19.73 | $19.79 | $19.79 | 16,668 |
| 2021-08-04 | $19.91 | $19.98 | $19.86 | $19.92 | $19.92 | 23,310 |
| 2021-08-03 | $20.03 | $20.13 | $19.99 | $20.13 | $20.13 | 21,647 |
| 2021-08-02 | $20.39 | $20.52 | $20.25 | $20.32 | $20.32 | 32,773 |
| 2021-07-30 | $19.90 | $19.90 | $19.62 | $19.79 | $19.79 | 16,801 |
| 2021-07-29 | $20.37 | $20.38 | $20.27 | $20.31 | $20.31 | 27,422 |
| 2021-07-28 | $20.29 | $20.44 | $19.96 | $20.24 | $20.24 | 20,286 |
| 2021-07-27 | $20.06 | $20.32 | $19.94 | $20.09 | $20.09 | 42,726 |
| 2021-07-26 | $20.56 | $20.56 | $20.24 | $20.37 | $20.37 | 51,023 |
| 2021-07-23 | $20.46 | $20.61 | $19.99 | $20.57 | $20.57 | 21,867 |
| 2021-07-22 | $20.45 | $20.53 | $20.36 | $20.50 | $20.50 | 16,588 |
| 2021-07-21 | $20.14 | $20.46 | $20.14 | $20.41 | $20.41 | 25,099 |
| 2021-07-20 | $20.26 | $20.42 | $20.09 | $20.42 | $20.42 | 59,632 |
| 2021-07-19 | $20.27 | $20.41 | $19.99 | $19.99 | $19.99 | 38,246 |
| 2021-07-16 | $20.36 | $20.36 | $20.15 | $20.15 | $20.15 | 16,627 |
| 2021-07-15 | $20.28 | $20.33 | $20.20 | $20.30 | $20.30 | 30,687 |
| 2021-07-14 | $20.29 | $20.29 | $20.15 | $20.16 | $20.16 | 33,450 |
| 2021-07-13 | $20.24 | $20.36 | $20.08 | $20.08 | $20.08 | 43,168 |
| 2021-07-12 | $19.89 | $19.94 | $19.80 | $19.87 | $19.87 | 39,707 |
| 2021-07-09 | $19.74 | $19.90 | $19.63 | $19.85 | $19.85 | 22,076 |
| 2021-07-08 | $19.29 | $19.81 | $19.13 | $19.31 | $19.31 | 44,169 |
| 2021-07-07 | $20.20 | $20.42 | $20.16 | $20.23 | $20.23 | 24,305 |
| 2021-07-06 | $20.39 | $20.59 | $20.20 | $20.25 | $20.25 | 26,849 |
| 2021-07-02 | $20.38 | $20.66 | $20.38 | $20.49 | $20.49 | 17,644 |
| 2021-07-01 | $20.70 | $20.72 | $20.60 | $20.63 | $20.63 | 11,511 |
| 2021-06-30 | $20.85 | $20.85 | $20.63 | $20.72 | $20.72 | 90,259 |
| 2021-06-29 | $20.97 | $21.09 | $20.92 | $20.97 | $20.97 | 21,605 |
| 2021-06-28 | $21.13 | $21.25 | $21.03 | $21.04 | $21.04 | 15,351 |
| 2021-06-25 | $21.52 | $21.56 | $21.37 | $21.47 | $21.47 | 18,870 |
| 2021-06-24 | $21.34 | $21.42 | $21.16 | $21.39 | $21.39 | 23,179 |
| 2021-06-23 | $21.68 | $21.88 | $21.15 | $21.31 | $21.31 | 33,868 |
| 2021-06-22 | $21.47 | $21.50 | $21.18 | $21.25 | $21.25 | 34,674 |
| 2021-06-21 | $20.85 | $21.09 | $20.25 | $21.08 | $21.08 | 24,730 |
| 2021-06-18 | $21.18 | $21.46 | $21.02 | $21.09 | $21.09 | 25,484 |
| 2021-06-17 | $21.31 | $21.35 | $21.12 | $21.25 | $21.25 | 23,419 |
| 2021-06-16 | $21.67 | $21.67 | $21.50 | $21.52 | $21.52 | 23,979 |
| 2021-06-15 | $21.63 | $21.93 | $21.63 | $21.67 | $21.67 | 31,358 |
| 2021-06-14 | $21.83 | $21.83 | $21.54 | $21.54 | $21.54 | 24,886 |
| 2021-06-11 | $21.61 | $21.66 | $21.43 | $21.65 | $21.65 | 37,819 |
| 2021-06-10 | $21.43 | $21.56 | $21.26 | $21.51 | $21.51 | 88,810 |
| 2021-06-09 | $21.45 | $21.45 | $21.10 | $21.15 | $21.15 | 36,749 |
| 2021-06-08 | $21.45 | $21.45 | $21.12 | $21.13 | $21.13 | 58,494 |
| 2021-06-07 | $20.93 | $21.25 | $20.93 | $21.18 | $21.18 | 42,067 |
| 2021-06-04 | $20.81 | $21.18 | $20.81 | $21.04 | $21.04 | 53,813 |
| 2021-06-03 | $20.63 | $20.72 | $20.61 | $20.72 | $20.72 | 46,911 |
| 2021-06-02 | $20.51 | $20.75 | $20.51 | $20.60 | $20.60 | 64,050 |
| 2021-06-01 | $20.58 | $20.58 | $20.39 | $20.41 | $20.41 | 38,866 |
| 2021-05-28 | $21.48 | $21.48 | $20.80 | $20.89 | $20.89 | 30,288 |
| 2021-05-27 | $21.53 | $21.53 | $20.77 | $20.97 | $20.97 | 43,352 |
| 2021-05-26 | $20.65 | $20.68 | $20.39 | $20.39 | $20.39 | 21,425 |
| 2021-05-25 | $20.37 | $20.61 | $20.32 | $20.44 | $20.44 | 34,074 |
| 2021-05-24 | $20.64 | $20.69 | $20.40 | $20.61 | $20.61 | 29,532 |
| 2021-05-21 | $20.37 | $20.55 | $20.24 | $20.41 | $20.41 | 39,465 |
| 2021-05-20 | $20.33 | $20.33 | $20.06 | $20.12 | $20.12 | 28,876 |
| 2021-05-19 | $20.26 | $20.31 | $20.15 | $20.17 | $20.17 | 18,099 |
| 2021-05-18 | $20.69 | $20.69 | $20.36 | $20.36 | $20.36 | 47,363 |
| 2021-05-17 | $20.22 | $20.36 | $20.04 | $20.20 | $20.20 | 40,701 |
| 2021-05-14 | $20.05 | $20.25 | $19.89 | $20.25 | $20.25 | 58,470 |
| 2021-05-13 | $19.26 | $19.77 | $18.75 | $19.18 | $19.18 | 76,771 |
| 2021-05-12 | $19.13 | $19.64 | $19.05 | $19.10 | $19.10 | 109,484 |
| 2021-05-11 | $19.71 | $19.71 | $19.04 | $19.60 | $19.60 | 36,776 |
| 2021-05-10 | $20.10 | $20.16 | $19.92 | $19.92 | $19.92 | 47,006 |
| 2021-05-07 | $19.62 | $19.76 | $19.62 | $19.69 | $19.69 | 38,950 |
| 2021-05-06 | $19.62 | $19.62 | $19.27 | $19.45 | $19.45 | 132,745 |
| 2021-05-05 | $19.29 | $19.41 | $19.25 | $19.33 | $19.33 | 50,432 |
| 2021-05-04 | $18.77 | $19.44 | $18.77 | $19.16 | $19.16 | 47,374 |
| 2021-05-03 | $19.85 | $19.85 | $19.09 | $19.31 | $19.31 | 45,518 |
| 2021-04-30 | $19.28 | $19.37 | $19.11 | $19.11 | $19.11 | 134,335 |
| 2021-04-29 | $19.49 | $19.49 | $19.21 | $19.28 | $19.28 | 27,667 |
| 2021-04-28 | $19.35 | $19.46 | $19.19 | $19.24 | $19.24 | 40,982 |
| 2021-04-27 | $19.75 | $19.75 | $19.42 | $19.49 | $19.49 | 73,936 |
| 2021-04-26 | $19.95 | $20.13 | $19.77 | $19.93 | $19.93 | 46,162 |
| 2021-04-23 | $19.87 | $20.13 | $19.87 | $20.11 | $20.11 | 31,811 |
| 2021-04-22 | $19.67 | $20.07 | $19.61 | $19.73 | $19.73 | 66,549 |
| 2021-04-21 | $19.65 | $19.83 | $19.63 | $19.82 | $19.82 | 56,654 |
| 2021-04-20 | $20.03 | $20.03 | $19.41 | $19.50 | $19.50 | 39,072 |
| 2021-04-19 | $20.32 | $20.32 | $19.82 | $19.89 | $19.89 | 47,071 |
| 2021-04-16 | $19.72 | $20.05 | $19.72 | $19.95 | $19.95 | 35,711 |
| 2021-04-15 | $20.01 | $20.01 | $19.69 | $19.79 | $19.79 | 37,172 |
| 2021-04-14 | $20.05 | $20.07 | $19.98 | $20.02 | $20.02 | 43,387 |
| 2021-04-13 | $20.40 | $20.53 | $20.18 | $20.24 | $20.24 | 65,070 |
| 2021-04-12 | $20.86 | $20.86 | $20.67 | $20.79 | $20.79 | 96,614 |
| 2021-04-09 | $20.55 | $20.73 | $20.55 | $20.61 | $20.61 | 272,835 |
| 2021-04-08 | $21.07 | $21.07 | $20.39 | $20.44 | $20.44 | 45,587 |
| 2021-04-07 | $20.59 | $20.77 | $20.56 | $20.68 | $20.68 | 43,140 |
| 2021-04-06 | $20.90 | $21.06 | $20.73 | $20.76 | $20.76 | 61,105 |
| 2021-04-05 | $20.42 | $21.34 | $20.42 | $21.11 | $21.11 | 41,310 |
| 2021-04-01 | $20.65 | $21.38 | $20.65 | $21.30 | $21.30 | 20,484 |
| 2021-03-31 | $21.34 | $21.34 | $21.16 | $21.16 | $21.16 | 19,322 |
| 2021-03-30 | $21.59 | $21.77 | $21.41 | $21.49 | $21.49 | 21,290 |
| 2021-03-29 | $21.78 | $22.11 | $21.78 | $21.96 | $21.96 | 15,895 |
| 2021-03-26 | $21.73 | $21.84 | $21.65 | $21.81 | $21.81 | 14,624 |
| 2021-03-25 | $20.71 | $21.50 | $20.71 | $21.39 | $21.39 | 74,833 |
| 2021-03-24 | $21.11 | $21.25 | $20.94 | $21.08 | $21.08 | 129,496 |
| 2021-03-23 | $21.45 | $21.62 | $21.42 | $21.47 | $21.47 | 43,800 |
| 2021-03-22 | $22.12 | $22.12 | $21.43 | $21.58 | $21.58 | 75,202 |
| 2021-03-19 | $21.88 | $21.98 | $21.73 | $21.93 | $21.93 | 28,706 |
| 2021-03-18 | $21.62 | $22.27 | $21.53 | $21.61 | $21.61 | 53,849 |
| 2021-03-17 | $21.25 | $21.57 | $21.25 | $21.57 | $21.57 | 27,151 |
| 2021-03-16 | $21.48 | $21.54 | $21.41 | $21.47 | $21.47 | 105,625 |
| 2021-03-15 | $21.23 | $21.39 | $21.23 | $21.39 | $21.39 | 29,413 |
| 2021-03-12 | $20.99 | $21.09 | $20.89 | $21.09 | $21.09 | 29,949 |
| 2021-03-11 | $20.82 | $20.91 | $20.76 | $20.88 | $20.88 | 21,876 |
| 2021-03-10 | $21.04 | $21.33 | $21.04 | $21.19 | $21.19 | 39,284 |
| 2021-03-09 | $21.00 | $21.10 | $20.87 | $20.97 | $20.97 | 52,600 |
| 2021-03-08 | $20.45 | $20.53 | $20.22 | $20.33 | $20.33 | 23,801 |
| 2021-03-05 | $20.26 | $20.38 | $20.07 | $20.31 | $20.31 | 47,943 |
| 2021-03-04 | $20.12 | $20.18 | $19.88 | $19.95 | $19.95 | 42,729 |
| 2021-03-03 | $20.34 | $20.34 | $20.03 | $20.09 | $20.09 | 38,896 |
| 2021-03-02 | $20.08 | $20.13 | $19.82 | $19.87 | $19.87 | 87,699 |
| 2021-03-01 | $20.50 | $20.53 | $20.18 | $20.34 | $20.34 | 54,641 |
| 2021-02-26 | $19.96 | $20.10 | $19.90 | $20.06 | $20.06 | 44,234 |
| 2021-02-25 | $20.53 | $20.67 | $20.30 | $20.35 | $20.35 | 37,202 |
| 2021-02-24 | $20.29 | $21.26 | $20.29 | $21.23 | $21.23 | 67,045 |
| 2021-02-23 | $20.99 | $21.32 | $20.91 | $21.13 | $21.13 | 30,551 |
| 2021-02-22 | $20.47 | $21.32 | $20.47 | $21.17 | $21.17 | 28,774 |
| 2021-02-19 | $21.21 | $21.27 | $21.08 | $21.23 | $21.23 | 28,270 |
| 2021-02-18 | $21.28 | $21.34 | $21.19 | $21.34 | $21.34 | 23,273 |
| 2021-02-17 | $21.16 | $21.35 | $21.16 | $21.35 | $21.35 | 25,019 |
| 2021-02-16 | $22.04 | $22.04 | $21.30 | $21.36 | $21.36 | 28,264 |
| 2021-02-12 | $22.41 | $22.41 | $21.69 | $22.10 | $22.10 | 13,058 |
| 2021-02-11 | $22.31 | $22.31 | $22.22 | $22.27 | $22.27 | 20,801 |
| 2021-02-10 | $22.28 | $22.28 | $22.11 | $22.17 | $22.17 | 22,022 |
| 2021-02-09 | $22.13 | $22.33 | $22.13 | $22.17 | $22.17 | 22,022 |
| 2021-02-08 | $22.37 | $23.17 | $22.37 | $22.48 | $22.48 | 15,667 |
| 2021-02-05 | $22.00 | $22.28 | $22.00 | $22.26 | $22.26 | 20,188 |
| 2021-02-04 | $22.27 | $22.27 | $21.66 | $21.70 | $21.70 | 70,592 |
| 2021-02-03 | $21.35 | $21.62 | $21.35 | $21.53 | $21.53 | 296,578 |
| 2021-02-02 | $21.25 | $21.35 | $21.15 | $21.35 | $21.35 | 63,099 |
| 2021-02-01 | $21.48 | $21.65 | $21.48 | $21.65 | $21.65 | 42,731 |
| 2021-01-29 | $21.41 | $21.58 | $21.28 | $21.44 | $21.44 | 18,638 |
| 2021-01-28 | $21.60 | $21.83 | $21.60 | $21.81 | $21.81 | 11,648 |
| 2021-01-27 | $21.00 | $21.68 | $21.00 | $21.44 | $21.44 | 22,225 |
| 2021-01-26 | $21.16 | $21.83 | $21.16 | $21.77 | $21.77 | 30,485 |
| 2021-01-25 | $21.30 | $21.52 | $21.30 | $21.51 | $21.51 | 54,433 |
| 2021-01-22 | $21.13 | $21.32 | $21.13 | $21.30 | $21.30 | 53,513 |
| 2021-01-21 | $21.47 | $21.52 | $21.31 | $21.52 | $21.52 | 18,343 |
| 2021-01-20 | $21.50 | $21.69 | $21.50 | $21.69 | $21.69 | 20,360 |
| 2021-01-19 | $21.38 | $21.48 | $21.30 | $21.42 | $21.42 | 15,942 |
| 2021-01-15 | $21.23 | $21.24 | $21.01 | $21.14 | $21.14 | 28,139 |
| 2021-01-14 | $21.37 | $21.46 | $21.30 | $21.32 | $21.32 | 12,776 |
| 2021-01-13 | $21.13 | $21.17 | $21.06 | $21.08 | $21.08 | 12,954 |
| 2021-01-12 | $21.20 | $21.20 | $21.01 | $21.13 | $21.13 | 10,070 |
| 2021-01-11 | $21.50 | $21.50 | $21.03 | $21.03 | $21.03 | 13,000 |
| 2021-01-08 | $21.27 | $21.27 | $21.08 | $21.23 | $21.23 | 13,297 |
| 2021-01-07 | $20.73 | $20.86 | $20.73 | $20.83 | $20.83 | 21,252 |
| 2021-01-06 | $21.06 | $21.27 | $21.06 | $21.23 | $21.23 | 20,231 |
| 2021-01-05 | $20.67 | $20.84 | $20.67 | $20.76 | $20.76 | 56,958 |
| 2021-01-04 | $21.05 | $21.09 | $20.78 | $20.93 | $20.93 | 9,505 |
| 2020-12-31 | $21.46 | $21.51 | $21.36 | $21.43 | $21.43 | 11,674 |
| 2020-12-30 | $21.54 | $21.55 | $21.36 | $21.36 | $21.36 | 8,132 |
| 2020-12-29 | $21.72 | $21.72 | $21.56 | $21.59 | $21.59 | 13,285 |
| 2020-12-28 | $21.55 | $21.62 | $21.55 | $21.58 | $21.58 | 19,318 |
| 2020-12-24 | $21.57 | $21.57 | $21.50 | $21.52 | $21.52 | 8,869 |
| 2020-12-23 | $21.70 | $21.71 | $21.61 | $21.61 | $21.61 | 8,748 |
| 2020-12-22 | $21.58 | $21.62 | $21.44 | $21.59 | $21.59 | 30,004 |
| 2020-12-21 | $21.61 | $21.61 | $21.35 | $21.49 | $21.49 | 14,828 |
| 2020-12-18 | $21.65 | $21.71 | $21.62 | $21.62 | $21.62 | 4,022 |
| 2020-12-17 | $21.29 | $21.50 | $21.29 | $21.29 | $21.29 | 9,739 |
| 2020-12-16 | $21.27 | $21.34 | $21.20 | $21.29 | $21.29 | 17,050 |
| 2020-12-15 | $21.43 | $21.47 | $21.35 | $21.44 | $21.44 | 8,258 |
| 2020-12-14 | $21.55 | $21.55 | $21.39 | $21.39 | $21.39 | 13,937 |
| 2020-12-11 | $21.26 | $21.26 | $21.13 | $21.21 | $21.21 | 19,428 |
| 2020-12-10 | $20.77 | $21.05 | $20.77 | $21.05 | $21.05 | 6,478 |
| 2020-12-09 | $20.61 | $21.39 | $20.61 | $21.02 | $21.02 | 20,451 |
| 2020-12-08 | $20.67 | $20.89 | $20.67 | $20.82 | $20.82 | 17,099 |
| 2020-12-07 | $21.34 | $21.34 | $20.97 | $20.97 | $20.97 | 22,049 |
| 2020-12-04 | $21.00 | $21.06 | $20.95 | $21.06 | $21.06 | 50,306 |
| 2020-12-03 | $20.84 | $20.90 | $20.76 | $20.76 | $20.76 | 21,085 |
| 2020-12-02 | $20.71 | $20.74 | $20.65 | $20.66 | $20.66 | 18,053 |
| 2020-12-01 | $20.71 | $21.11 | $20.53 | $20.67 | $20.67 | 27,047 |
| 2020-11-30 | $20.92 | $20.92 | $20.18 | $20.18 | $20.18 | 23,045 |
| 2020-11-27 | $21.07 | $21.12 | $21.04 | $21.08 | $21.08 | 5,343 |
| 2020-11-25 | $21.03 | $21.14 | $21.01 | $21.10 | $21.10 | 18,800 |
| 2020-11-24 | $20.96 | $21.35 | $20.57 | $21.22 | $21.22 | 21,253 |
| 2020-11-23 | $21.30 | $21.39 | $20.97 | $20.97 | $20.97 | 29,524 |
| 2020-11-20 | $20.98 | $21.02 | $20.90 | $21.01 | $21.01 | 32,966 |
| 2020-11-19 | $20.73 | $20.77 | $20.68 | $20.77 | $20.77 | 32,375 |
| 2020-11-18 | $20.65 | $20.72 | $20.54 | $20.55 | $20.55 | 14,439 |
| 2020-11-17 | $20.56 | $20.66 | $20.54 | $20.58 | $20.58 | 12,809 |
| 2020-11-16 | $19.81 | $20.35 | $19.81 | $20.35 | $20.35 | 19,115 |
| 2020-11-13 | $19.80 | $20.61 | $19.80 | $20.54 | $20.54 | 18,662 |
| 2020-11-12 | $20.69 | $20.70 | $20.52 | $20.53 | $20.53 | 25,121 |
| 2020-11-11 | $20.74 | $20.74 | $20.57 | $20.72 | $20.72 | 15,338 |
| 2020-11-10 | $20.66 | $20.88 | $20.61 | $20.75 | $20.75 | 55,240 |
| 2020-11-09 | $20.88 | $20.88 | $20.55 | $20.70 | $20.70 | 39,374 |
| 2020-11-06 | $19.61 | $20.27 | $19.61 | $20.22 | $20.22 | 15,946 |
| 2020-11-05 | $20.21 | $20.29 | $20.14 | $20.17 | $20.17 | 29,578 |
| 2020-11-04 | $20.18 | $20.18 | $19.06 | $19.62 | $19.62 | 80,335 |
| 2020-11-03 | $19.47 | $19.50 | $19.28 | $19.38 | $19.38 | 42,662 |
| 2020-11-02 | $18.82 | $19.07 | $18.82 | $19.07 | $19.07 | 45,881 |
| 2020-10-30 | $18.46 | $18.58 | $18.43 | $18.56 | $18.56 | 33,761 |
| 2020-10-29 | $19.38 | $19.38 | $18.85 | $18.90 | $18.90 | 44,103 |
| 2020-10-28 | $19.14 | $19.14 | $18.93 | $18.97 | $18.97 | 30,721 |
| 2020-10-27 | $19.34 | $19.34 | $19.21 | $19.21 | $19.21 | 60,276 |
| 2020-10-26 | $19.18 | $19.40 | $19.15 | $19.32 | $19.32 | 18,463 |
| 2020-10-23 | $19.87 | $19.87 | $19.16 | $19.34 | $19.34 | 29,861 |
| 2020-10-22 | $18.98 | $19.28 | $18.98 | $19.24 | $19.24 | 129,731 |
| 2020-10-21 | $19.85 | $19.85 | $19.23 | $19.63 | $19.63 | 78,133 |
| 2020-10-20 | $19.40 | $19.52 | $19.39 | $19.41 | $19.41 | 53,814 |
| 2020-10-19 | $19.60 | $19.60 | $19.39 | $19.39 | $19.39 | 32,839 |
| 2020-10-16 | $19.33 | $19.33 | $19.20 | $19.25 | $19.25 | 17,461 |
| 2020-10-15 | $19.37 | $19.37 | $19.16 | $19.33 | $19.33 | 14,237 |
| 2020-10-14 | $19.85 | $19.85 | $19.77 | $19.80 | $19.80 | 15,753 |
| 2020-10-13 | $19.74 | $19.78 | $19.68 | $19.73 | $19.73 | 24,250 |
| 2020-10-12 | $19.94 | $20.08 | $19.94 | $20.03 | $20.03 | 10,584 |
| 2020-10-09 | $19.43 | $20.01 | $19.43 | $19.98 | $19.98 | 12,958 |
| 2020-10-08 | $20.16 | $20.33 | $20.16 | $20.29 | $20.29 | 11,323 |
| 2020-10-07 | $20.48 | $20.48 | $20.27 | $20.29 | $20.29 | 12,061 |
| 2020-10-06 | $20.53 | $20.64 | $20.42 | $20.56 | $20.56 | 69,891 |
| 2020-10-05 | $20.36 | $20.47 | $20.36 | $20.44 | $20.44 | 66,481 |
| 2020-10-02 | $20.44 | $20.49 | $20.36 | $20.49 | $20.49 | 40,549 |
| 2020-10-01 | $20.84 | $21.17 | $20.84 | $21.08 | $21.08 | 12,258 |
| 2020-09-30 | $21.07 | $21.22 | $21.02 | $21.07 | $21.07 | 45,840 |
| 2020-09-29 | $21.31 | $21.77 | $21.31 | $21.69 | $21.69 | 12,544 |
| 2020-09-28 | $21.54 | $21.63 | $21.54 | $21.63 | $21.63 | 14,318 |
| 2020-09-25 | $21.37 | $21.49 | $21.25 | $21.44 | $21.44 | 6,444 |
| 2020-09-24 | $21.19 | $21.29 | $21.09 | $21.18 | $21.18 | 12,256 |
| 2020-09-23 | $21.21 | $21.28 | $21.10 | $21.17 | $21.17 | 26,883 |
| 2020-09-22 | $21.11 | $21.13 | $20.74 | $21.13 | $21.13 | 15,172 |
| 2020-09-21 | $20.54 | $21.16 | $20.54 | $20.95 | $20.95 | 17,716 |
| 2020-09-18 | $21.27 | $21.33 | $21.21 | $21.32 | $21.32 | 15,371 |
| 2020-09-17 | $21.25 | $21.40 | $21.25 | $21.32 | $21.32 | 37,883 |
| 2020-09-16 | $21.18 | $21.22 | $21.06 | $21.18 | $21.18 | 13,324 |
| 2020-09-15 | $21.46 | $21.50 | $21.32 | $21.33 | $21.33 | 22,288 |
| 2020-09-14 | $21.38 | $21.66 | $21.38 | $21.51 | $21.51 | 26,007 |
| 2020-09-11 | $21.28 | $21.37 | $21.28 | $21.34 | $21.34 | 19,416 |
| 2020-09-10 | $21.31 | $21.31 | $21.04 | $21.05 | $21.05 | 24,510 |
| 2020-09-09 | $20.82 | $21.06 | $20.82 | $21.06 | $21.06 | 18,130 |
| 2020-09-08 | $20.99 | $21.08 | $20.90 | $20.95 | $20.95 | 25,194 |
| 2020-09-04 | $20.87 | $20.87 | $20.46 | $20.76 | $20.76 | 14,856 |
| 2020-09-03 | $21.54 | $21.58 | $21.24 | $21.27 | $21.27 | 36,746 |
| 2020-09-02 | $21.95 | $21.99 | $21.80 | $21.98 | $21.98 | 20,498 |
| 2020-09-01 | $21.86 | $21.86 | $21.70 | $21.75 | $21.75 | 66,502 |
| 2020-08-31 | $22.06 | $22.06 | $21.81 | $21.87 | $21.87 | 15,447 |
| 2020-08-28 | $21.88 | $21.91 | $21.78 | $21.83 | $21.83 | 22,894 |
| 2020-08-27 | $21.92 | $21.92 | $21.69 | $21.76 | $21.76 | 15,069 |
| 2020-08-26 | $21.90 | $21.94 | $21.82 | $21.89 | $21.89 | 10,659 |
| 2020-08-25 | $21.84 | $21.99 | $21.70 | $21.79 | $21.79 | 14,723 |
| 2020-08-24 | $22.15 | $22.15 | $21.96 | $22.01 | $22.01 | 12,092 |
| 2020-08-21 | $21.96 | $22.00 | $21.86 | $21.93 | $21.93 | 26,297 |
| 2020-08-20 | $21.67 | $21.88 | $21.58 | $21.81 | $21.81 | 16,688 |
| 2020-08-19 | $22.22 | $22.50 | $22.22 | $22.25 | $22.25 | 32,205 |
| 2020-08-18 | $22.47 | $22.47 | $22.31 | $22.39 | $22.39 | 16,634 |
| 2020-08-17 | $22.03 | $22.37 | $22.03 | $22.34 | $22.34 | 5,793 |
| 2020-08-14 | $22.28 | $22.38 | $22.26 | $22.34 | $22.34 | 5,793 |
| 2020-08-13 | $22.45 | $22.45 | $22.18 | $22.27 | $22.27 | 6,359 |
| 2020-08-12 | $22.31 | $22.46 | $22.31 | $22.46 | $22.46 | 10,681 |
| 2020-08-11 | $22.49 | $22.53 | $22.30 | $22.30 | $22.30 | 30,025 |
| 2020-08-10 | $21.78 | $21.84 | $21.71 | $21.83 | $21.83 | 5,605 |
| 2020-08-07 | $21.78 | $21.79 | $21.65 | $21.67 | $21.67 | 8,870 |
| 2020-08-06 | $21.35 | $21.35 | $21.23 | $21.28 | $21.28 | 14,029 |
| 2020-08-05 | $21.62 | $21.62 | $21.38 | $21.38 | $21.38 | 9,071 |
| 2020-08-04 | $21.32 | $21.42 | $21.20 | $21.39 | $21.39 | 24,649 |
| 2020-08-03 | $21.94 | $21.94 | $21.10 | $21.17 | $21.17 | 13,619 |
| 2020-07-31 | $20.80 | $20.80 | $20.61 | $20.70 | $20.70 | 24,925 |
| 2020-07-30 | $21.11 | $21.23 | $20.93 | $21.18 | $21.18 | 24,684 |
| 2020-07-29 | $21.49 | $21.62 | $21.47 | $21.55 | $21.55 | 5,242 |
| 2020-07-28 | $21.32 | $21.41 | $21.32 | $21.33 | $21.33 | 30,550 |
| 2020-07-27 | $21.08 | $21.38 | $21.08 | $21.28 | $21.28 | 16,052 |
| 2020-07-24 | $20.90 | $20.99 | $20.88 | $20.92 | $20.92 | 16,292 |
| 2020-07-23 | $20.98 | $21.05 | $20.82 | $20.88 | $20.88 | 5,925 |
| 2020-07-22 | $21.05 | $21.05 | $20.91 | $21.00 | $21.00 | 35,805 |
| 2020-07-21 | $21.06 | $21.22 | $21.01 | $21.01 | $21.01 | 26,627 |
| 2020-07-20 | $21.45 | $21.45 | $21.32 | $21.39 | $21.39 | 14,481 |
| 2020-07-17 | $21.00 | $21.20 | $20.96 | $21.20 | $21.20 | 20,700 |
| 2020-07-16 | $21.17 | $21.17 | $20.83 | $20.83 | $20.83 | 14,200 |
| 2020-07-15 | $21.58 | $21.58 | $21.37 | $21.46 | $21.46 | 17,000 |
| 2020-07-14 | $22.07 | $22.07 | $21.14 | $21.25 | $21.25 | 29,800 |
| 2020-07-13 | $21.41 | $21.44 | $21.11 | $21.12 | $21.12 | 83,900 |
| 2020-07-10 | $21.04 | $21.08 | $20.75 | $20.80 | $20.81 | 14,500 |
| 2020-07-09 | $20.92 | $20.92 | $20.67 | $20.73 | $20.73 | 14,200 |
| 2020-07-08 | $21.20 | $21.28 | $21.08 | $21.27 | $21.27 | 35,800 |
| 2020-07-07 | $21.37 | $21.37 | $20.73 | $20.80 | $20.80 | 20,900 |
| 2020-07-06 | $21.34 | $21.50 | $21.34 | $21.40 | $21.40 | 15,600 |
| 2020-07-02 | $21.46 | $21.55 | $21.43 | $21.43 | $21.43 | 33,000 |
| 2020-07-01 | $21.34 | $21.40 | $21.27 | $21.36 | $21.37 | 4,500 |
| 2020-06-30 | $21.74 | $21.94 | $21.68 | $21.74 | $21.74 | 10,000 |
| 2020-06-29 | $21.78 | $22.02 | $21.78 | $21.93 | $21.93 | 18,694 |
| 2020-06-26 | $22.41 | $22.54 | $22.13 | $22.28 | $22.28 | 4,807 |
| 2020-06-25 | $22.71 | $22.81 | $22.67 | $22.80 | $22.80 | 6,305 |
| 2020-06-24 | $23.19 | $23.19 | $22.55 | $22.59 | $22.59 | 9,232 |
| 2020-06-23 | $23.69 | $23.69 | $23.19 | $23.19 | $23.19 | 13,284 |
| 2020-06-22 | $22.76 | $22.90 | $22.76 | $22.90 | $22.90 | 10,402 |
| 2020-06-19 | $22.68 | $22.68 | $22.23 | $22.37 | $22.37 | 16,549 |
| 2020-06-18 | $22.85 | $22.85 | $22.49 | $22.58 | $22.58 | 7,003 |
| 2020-06-17 | $22.67 | $22.79 | $22.67 | $22.76 | $22.76 | 12,196 |
| 2020-06-16 | $22.67 | $22.74 | $22.42 | $22.60 | $22.60 | 11,306 |
| 2020-06-15 | $21.73 | $22.36 | $21.73 | $22.33 | $22.33 | 15,968 |
| 2020-06-12 | $22.40 | $22.40 | $22.12 | $22.24 | $22.24 | 9,911 |
| 2020-06-11 | $22.24 | $22.39 | $21.64 | $21.64 | $21.64 | 33,367 |
| 2020-06-10 | $22.90 | $23.14 | $22.82 | $22.92 | $22.92 | 28,222 |
| 2020-06-09 | $22.52 | $22.63 | $22.42 | $22.45 | $22.45 | 6,186 |
| 2020-06-08 | $22.36 | $22.75 | $22.36 | $22.75 | $22.75 | 9,677 |
| 2020-06-05 | $22.40 | $22.62 | $22.40 | $22.58 | $22.58 | 6,228 |
| 2020-06-04 | $22.59 | $22.59 | $22.31 | $22.31 | $22.31 | 9,192 |
| 2020-06-03 | $22.27 | $22.57 | $22.27 | $22.54 | $22.54 | 11,471 |
| 2020-06-02 | $22.54 | $22.74 | $22.31 | $22.39 | $22.39 | 29,699 |
| 2020-06-01 | $22.15 | $22.15 | $21.97 | $21.98 | $21.98 | 7,902 |
| 2020-05-29 | $22.33 | $22.63 | $22.18 | $22.56 | $22.56 | 15,465 |
| 2020-05-28 | $21.49 | $21.75 | $21.49 | $21.70 | $21.70 | 20,499 |
| 2020-05-27 | $20.16 | $20.70 | $20.16 | $20.40 | $20.40 | 29,007 |
| 2020-05-26 | $19.68 | $20.24 | $19.68 | $19.95 | $19.95 | 13,740 |
| 2020-05-22 | $19.70 | $19.70 | $19.40 | $19.58 | $19.58 | 11,786 |
| 2020-05-21 | $19.85 | $19.99 | $19.72 | $19.80 | $19.80 | 13,616 |
| 2020-05-20 | $20.11 | $20.42 | $20.11 | $20.21 | $20.21 | 17,433 |
| 2020-05-19 | $20.20 | $20.29 | $19.83 | $19.92 | $19.92 | 37,554 |
| 2020-05-18 | $19.94 | $20.34 | $19.94 | $20.32 | $20.32 | 24,698 |
| 2020-05-15 | $20.35 | $20.35 | $19.66 | $19.70 | $19.70 | 21,616 |
| 2020-05-14 | $19.57 | $19.57 | $19.16 | $19.37 | $19.37 | 18,165 |
| 2020-05-13 | $19.53 | $19.98 | $19.53 | $19.75 | $19.75 | 31,294 |
| 2020-05-12 | $19.92 | $20.15 | $19.63 | $19.63 | $19.63 | 85,382 |
| 2020-05-11 | $19.83 | $19.83 | $19.75 | $19.79 | $19.79 | 12,475 |
| 2020-05-08 | $20.14 | $20.14 | $19.76 | $19.76 | $19.76 | 15,525 |
| 2020-05-07 | $19.90 | $19.90 | $19.33 | $19.55 | $19.55 | 27,067 |
| 2020-05-06 | $19.30 | $19.42 | $19.18 | $19.18 | $19.18 | 14,848 |
| 2020-05-05 | $19.35 | $19.47 | $19.25 | $19.42 | $19.42 | 17,319 |
| 2020-05-04 | $19.25 | $19.28 | $18.80 | $18.96 | $18.96 | 27,958 |
| 2020-05-01 | $19.38 | $19.50 | $19.12 | $19.26 | $19.26 | 18,643 |
| 2020-04-30 | $19.71 | $20.01 | $19.41 | $19.58 | $19.58 | 125,300 |
| 2020-04-29 | $20.16 | $20.72 | $20.16 | $20.59 | $20.59 | 16,255 |
| 2020-04-28 | $20.51 | $20.51 | $19.99 | $20.06 | $20.06 | 133,331 |
| 2020-04-27 | $19.85 | $20.18 | $19.85 | $19.99 | $19.99 | 126,110 |
| 2020-04-24 | $20.20 | $20.20 | $19.70 | $19.85 | $19.85 | 240,131 |
| 2020-04-23 | $20.33 | $20.33 | $19.90 | $19.93 | $19.93 | 102,726 |
| 2020-04-22 | $20.10 | $20.10 | $19.61 | $19.94 | $19.94 | 305,029 |
| 2020-04-21 | $19.50 | $19.51 | $19.18 | $19.27 | $19.27 | 357,998 |
| 2020-04-20 | $19.45 | $19.78 | $19.40 | $19.50 | $19.50 | 686,513 |
| 2020-04-17 | $19.89 | $19.89 | $19.14 | $19.54 | $19.54 | 51,788 |
| 2020-04-16 | $19.31 | $19.49 | $19.04 | $19.11 | $19.11 | 20,158 |
| 2020-04-15 | $19.86 | $19.86 | $19.12 | $19.45 | $19.45 | 31,705 |
| 2020-04-14 | $20.00 | $20.13 | $19.72 | $19.87 | $19.87 | 54,267 |
| 2020-04-13 | $20.62 | $20.62 | $19.31 | $19.60 | $19.60 | 19,857 |
| 2020-04-09 | $19.78 | $19.99 | $19.70 | $19.71 | $19.71 | 48,197 |
| 2020-04-08 | $19.92 | $20.12 | $19.06 | $19.44 | $19.44 | 41,196 |
| 2020-04-07 | $19.87 | $20.44 | $19.21 | $19.36 | $19.36 | 82,397 |
| 2020-04-06 | $19.50 | $19.77 | $19.02 | $19.67 | $19.67 | 71,114 |
| 2020-04-03 | $18.37 | $18.74 | $18.23 | $18.65 | $18.65 | 40,874 |
| 2020-04-02 | $17.74 | $18.60 | $17.57 | $18.53 | $18.53 | 62,749 |
| 2020-04-01 | $18.29 | $19.24 | $18.29 | $18.52 | $18.52 | 24,198 |
| 2020-03-31 | $19.58 | $19.58 | $19.15 | $19.34 | $19.34 | 32,325 |
| 2020-03-30 | $18.97 | $20.02 | $18.97 | $19.81 | $19.81 | 22,596 |
| 2020-03-27 | $17.63 | $18.84 | $17.63 | $18.59 | $18.59 | 38,386 |
| 2020-03-26 | $15.94 | $17.98 | $15.94 | $17.80 | $17.80 | 28,070 |
| 2020-03-25 | $16.63 | $19.09 | $16.37 | $17.63 | $17.63 | 39,738 |
| 2020-03-24 | $15.07 | $17.44 | $15.07 | $16.78 | $16.78 | 29,344 |
| 2020-03-23 | $14.80 | $16.96 | $14.80 | $15.78 | $15.78 | 56,707 |
| 2020-03-20 | $14.30 | $16.31 | $14.30 | $15.50 | $15.50 | 55,457 |
| 2020-03-19 | $14.66 | $16.09 | $14.52 | $15.49 | $15.49 | 77,776 |
| 2020-03-18 | $13.90 | $15.08 | $13.90 | $14.21 | $14.21 | 460,323 |
| 2020-03-17 | $15.58 | $15.84 | $15.19 | $15.64 | $15.64 | 828,249 |
| 2020-03-16 | $15.63 | $15.82 | $14.35 | $15.56 | $15.56 | 692,443 |
| 2020-03-13 | $16.30 | $17.02 | $15.89 | $16.55 | $16.55 | 401,798 |
| 2020-03-12 | $17.00 | $17.00 | $15.47 | $16.01 | $16.01 | 97,037 |
| 2020-03-11 | $17.29 | $18.68 | $17.29 | $17.75 | $17.75 | 615,674 |
| 2020-03-10 | $17.79 | $17.97 | $17.41 | $17.94 | $17.94 | 713,496 |
| 2020-03-09 | $17.14 | $17.68 | $17.14 | $17.34 | $17.34 | 670,062 |
| 2020-03-06 | $18.04 | $18.45 | $18.04 | $18.37 | $18.37 | 238,376 |
| 2020-03-05 | $18.67 | $18.74 | $18.55 | $18.55 | $18.55 | 266,823 |
| 2020-03-04 | $18.46 | $18.61 | $18.33 | $18.61 | $18.61 | 275,322 |
| 2020-03-03 | $18.70 | $18.79 | $18.40 | $18.46 | $18.46 | 289,899 |
| 2020-03-02 | $18.30 | $18.92 | $18.30 | $18.92 | $18.92 | 375,572 |
| 2020-02-28 | $17.97 | $18.68 | $17.97 | $18.35 | $18.35 | 367,376 |
| 2020-02-27 | $18.71 | $19.07 | $18.69 | $18.70 | $18.70 | 876,268 |
| 2020-02-26 | $19.45 | $19.48 | $19.20 | $19.27 | $19.27 | 406,127 |
| 2020-02-25 | $19.40 | $19.40 | $18.85 | $18.92 | $18.92 | 91,434 |
| 2020-02-24 | $19.60 | $19.62 | $19.22 | $19.36 | $19.36 | 81,896 |
| 2020-02-21 | $19.97 | $20.01 | $19.85 | $19.93 | $19.93 | 138,423 |
| 2020-02-20 | $19.82 | $20.05 | $19.82 | $19.93 | $19.93 | 166,965 |
| 2020-02-19 | $20.26 | $20.66 | $20.26 | $20.43 | $20.43 | 320,578 |
| 2020-02-18 | $20.34 | $20.96 | $20.34 | $20.65 | $20.65 | 243,010 |
| 2020-02-14 | $21.70 | $21.72 | $21.23 | $21.41 | $21.41 | 60,994 |
| 2020-02-13 | $22.40 | $22.42 | $22.20 | $22.25 | $22.25 | 25,021 |
| 2020-02-12 | $22.40 | $22.47 | $22.32 | $22.40 | $22.40 | 35,875 |
| 2020-02-11 | $23.06 | $23.28 | $23.06 | $23.08 | $23.08 | 96,616 |
| 2020-02-10 | $22.55 | $23.07 | $22.55 | $23.06 | $23.06 | 70,122 |
| 2020-02-07 | $22.98 | $23.20 | $22.97 | $22.99 | $22.99 | 65,433 |
| 2020-02-06 | $23.12 | $23.25 | $23.09 | $23.24 | $23.24 | 45,706 |
| 2020-02-05 | $22.46 | $22.85 | $22.46 | $22.85 | $22.85 | 46,960 |
| 2020-02-04 | $22.43 | $22.50 | $22.27 | $22.39 | $22.39 | 47,955 |
| 2020-02-03 | $22.17 | $22.32 | $22.16 | $22.25 | $22.25 | 29,019 |
| 2020-01-31 | $21.96 | $22.40 | $21.96 | $22.15 | $22.15 | 42,848 |
| 2020-01-30 | $21.95 | $22.53 | $21.95 | $22.48 | $22.48 | 74,087 |
| 2020-01-29 | $21.95 | $22.33 | $21.95 | $22.27 | $22.27 | 29,418 |
| 2020-01-28 | $22.58 | $22.58 | $22.22 | $22.32 | $22.32 | 24,496 |
| 2020-01-27 | $22.49 | $22.54 | $22.15 | $22.28 | $22.28 | 23,408 |
| 2020-01-24 | $22.27 | $22.90 | $22.27 | $22.44 | $22.44 | 26,728 |
| 2020-01-23 | $22.38 | $22.43 | $22.24 | $22.41 | $22.41 | 70,002 |
| 2020-01-22 | $22.24 | $22.47 | $22.24 | $22.34 | $22.34 | 48,997 |
| 2020-01-21 | $22.33 | $22.44 | $22.29 | $22.35 | $22.35 | 30,813 |
| 2020-01-17 | $22.10 | $22.32 | $22.10 | $22.25 | $22.25 | 20,063 |
| 2020-01-16 | $22.53 | $22.70 | $22.53 | $22.63 | $22.63 | 18,944 |
| 2020-01-15 | $22.43 | $22.52 | $22.37 | $22.44 | $22.44 | 37,175 |
| 2020-01-14 | $22.79 | $22.79 | $22.32 | $22.42 | $22.42 | 30,656 |
| 2020-01-13 | $23.12 | $23.12 | $22.39 | $22.77 | $22.77 | 30,144 |
| 2020-01-10 | $23.38 | $23.38 | $22.56 | $22.56 | $22.56 | 87,115 |
| 2020-01-09 | $22.41 | $22.55 | $22.41 | $22.48 | $22.48 | 19,794 |
| 2020-01-08 | $22.16 | $22.38 | $22.16 | $22.38 | $22.38 | 22,385 |
| 2020-01-07 | $22.15 | $22.85 | $22.15 | $22.46 | $22.46 | 56,780 |
| 2020-01-06 | $22.15 | $22.36 | $22.15 | $22.32 | $22.32 | 92,591 |
| 2020-01-03 | $22.39 | $22.39 | $22.21 | $22.32 | $22.32 | 34,612 |
| 2020-01-02 | $22.89 | $22.89 | $22.37 | $22.41 | $22.41 | 50,993 |
| 2019-12-31 | $22.22 | $22.29 | $22.16 | $22.28 | $22.28 | 9,493 |
| 2019-12-30 | $22.48 | $22.48 | $22.15 | $22.21 | $22.21 | 21,624 |
| 2019-12-27 | $22.08 | $22.18 | $22.08 | $22.16 | $22.16 | 38,142 |
| 2019-12-26 | $21.79 | $22.67 | $21.79 | $22.42 | $22.42 | 34,231 |
| 2019-12-24 | $22.59 | $23.15 | $22.59 | $22.72 | $22.72 | 17,377 |
| 2019-12-23 | $23.13 | $23.13 | $22.65 | $22.75 | $22.75 | 24,305 |
| 2019-12-20 | $23.07 | $23.07 | $22.67 | $22.74 | $22.74 | 49,691 |
| 2019-12-19 | $22.73 | $22.95 | $22.55 | $22.61 | $22.61 | 25,488 |
| 2019-12-18 | $22.31 | $22.89 | $22.27 | $22.50 | $22.50 | 23,713 |
| 2019-12-17 | $22.85 | $23.06 | $22.71 | $23.03 | $23.03 | 35,857 |
| 2019-12-16 | $22.96 | $22.96 | $22.40 | $22.64 | $22.64 | 39,264 |
| 2019-12-13 | $22.39 | $22.83 | $22.39 | $22.60 | $22.60 | 22,309 |
| 2019-12-12 | $22.31 | $22.55 | $22.31 | $22.47 | $22.47 | 29,297 |
| 2019-12-11 | $22.39 | $22.74 | $22.39 | $22.65 | $22.65 | 47,285 |
| 2019-12-10 | $22.38 | $22.93 | $22.38 | $22.55 | $22.55 | 68,273 |
| 2019-12-09 | $22.37 | $22.75 | $22.29 | $22.29 | $22.29 | 45,861 |
| 2019-12-06 | $22.17 | $22.51 | $22.17 | $22.49 | $22.49 | 39,906 |
| 2019-12-05 | $22.63 | $22.63 | $22.20 | $22.24 | $22.24 | 38,313 |
| 2019-12-04 | $22.32 | $22.32 | $22.16 | $22.26 | $22.26 | 25,370 |
| 2019-12-03 | $21.94 | $21.98 | $21.81 | $21.94 | $21.94 | 81,799 |
| 2019-12-02 | $21.86 | $21.86 | $21.71 | $21.85 | $21.85 | 20,100 |
| 2019-11-29 | $21.57 | $21.89 | $21.57 | $21.75 | $21.75 | 14,946 |
| 2019-11-27 | $21.31 | $21.74 | $21.31 | $21.72 | $21.72 | 40,178 |
| 2019-11-26 | $21.79 | $21.88 | $21.69 | $21.85 | $21.85 | 54,470 |
| 2019-11-25 | $22.47 | $22.47 | $22.27 | $22.37 | $22.37 | 30,991 |
| 2019-11-22 | $21.91 | $22.27 | $21.91 | $22.13 | $22.13 | 29,131 |
| 2019-11-21 | $21.95 | $22.50 | $21.95 | $22.46 | $22.46 | 30,139 |
| 2019-11-20 | $22.66 | $22.73 | $22.53 | $22.66 | $22.66 | 16,108 |
| 2019-11-19 | $22.08 | $22.39 | $22.08 | $22.33 | $22.33 | 22,624 |
| 2019-11-18 | $22.45 | $22.45 | $22.00 | $22.09 | $22.09 | 34,710 |
| 2019-11-15 | $21.66 | $21.92 | $21.61 | $21.77 | $21.77 | 46,829 |
| 2019-11-14 | $21.46 | $21.46 | $21.28 | $21.38 | $21.38 | 19,577 |
| 2019-11-13 | $21.32 | $21.57 | $21.12 | $21.56 | $21.56 | 34,413 |
| 2019-11-12 | $21.58 | $21.98 | $21.58 | $21.66 | $21.66 | 38,964 |
| 2019-11-11 | $20.28 | $20.62 | $20.28 | $20.61 | $20.61 | 34,923 |
| 2019-11-08 | $20.55 | $20.76 | $20.55 | $20.65 | $20.65 | 153,609 |
| 2019-11-07 | $20.79 | $20.88 | $20.74 | $20.77 | $20.77 | 39,448 |
| 2019-11-06 | $20.32 | $20.49 | $20.28 | $20.41 | $20.41 | 38,555 |
| 2019-11-05 | $20.38 | $20.73 | $20.36 | $20.39 | $20.39 | 25,396 |
| 2019-11-04 | $20.80 | $20.95 | $20.65 | $20.73 | $20.73 | 19,806 |
| 2019-11-01 | $20.69 | $20.74 | $20.61 | $20.64 | $20.64 | 16,368 |
| 2019-10-31 | $20.73 | $20.82 | $20.71 | $20.82 | $20.82 | 34,507 |
| 2019-10-30 | $21.01 | $21.04 | $20.82 | $21.04 | $21.04 | 15,324 |
| 2019-10-29 | $20.72 | $20.94 | $20.72 | $20.81 | $20.81 | 22,962 |
| 2019-10-28 | $20.96 | $21.06 | $20.90 | $20.99 | $20.99 | 30,709 |
| 2019-10-25 | $20.91 | $21.00 | $20.82 | $20.86 | $20.86 | 29,270 |
| 2019-10-24 | $20.44 | $20.82 | $20.44 | $20.68 | $20.68 | 38,573 |
| 2019-10-23 | $20.49 | $20.87 | $20.49 | $20.55 | $20.55 | 28,576 |
| 2019-10-22 | $20.09 | $20.15 | $20.07 | $20.07 | $20.07 | 25,972 |
| 2019-10-21 | $20.14 | $20.14 | $19.97 | $20.05 | $20.05 | 40,305 |
| 2019-10-18 | $19.99 | $20.09 | $19.87 | $20.02 | $20.02 | 56,739 |
| 2019-10-17 | $20.21 | $20.22 | $20.10 | $20.14 | $20.14 | 38,519 |
| 2019-10-16 | $20.24 | $20.26 | $20.13 | $20.14 | $20.14 | 15,801 |
| 2019-10-15 | $19.59 | $20.34 | $19.59 | $20.25 | $20.25 | 19,490 |
| 2019-10-14 | $19.31 | $19.88 | $19.31 | $19.87 | $19.87 | 14,143 |
| 2019-10-11 | $19.22 | $19.75 | $19.22 | $19.62 | $19.62 | 42,136 |
| 2019-10-10 | $19.75 | $19.75 | $19.35 | $19.45 | $19.45 | 106,306 |
| 2019-10-09 | $19.02 | $19.10 | $18.95 | $19.06 | $19.06 | 48,061 |
| 2019-10-08 | $18.99 | $19.22 | $18.99 | $19.07 | $19.07 | 40,745 |
| 2019-10-07 | $18.90 | $19.17 | $18.90 | $19.02 | $19.02 | 30,926 |
| 2019-10-04 | $19.20 | $19.40 | $19.00 | $19.38 | $19.38 | 95,714 |
| 2019-10-03 | $19.23 | $19.43 | $19.20 | $19.35 | $19.35 | 35,067 |
| 2019-10-02 | $19.10 | $19.10 | $18.91 | $18.97 | $18.97 | 28,170 |
| 2019-10-01 | $19.23 | $19.32 | $19.09 | $19.18 | $19.18 | 58,118 |
| 2019-09-30 | $18.84 | $19.07 | $18.53 | $18.64 | $18.64 | 47,842 |
| 2019-09-27 | $20.78 | $21.01 | $20.75 | $20.80 | $20.80 | 40,952 |
| 2019-09-26 | $22.31 | $22.47 | $22.28 | $22.29 | $22.29 | 30,221 |
| 2019-09-25 | $22.19 | $22.37 | $22.12 | $22.34 | $22.34 | 39,266 |
| 2019-09-24 | $22.11 | $22.30 | $21.95 | $22.09 | $22.09 | 36,147 |
| 2019-09-23 | $21.54 | $21.85 | $21.50 | $21.73 | $21.73 | 36,488 |
| 2019-09-20 | $21.62 | $22.04 | $21.62 | $21.76 | $21.76 | 157,290 |
| 2019-09-19 | $21.69 | $22.09 | $21.69 | $21.91 | $21.91 | 63,322 |
| 2019-09-18 | $21.65 | $21.85 | $21.62 | $21.80 | $21.80 | 46,418 |
| 2019-09-17 | $21.67 | $21.78 | $21.63 | $21.73 | $21.73 | 34,534 |
| 2019-09-16 | $21.60 | $21.78 | $21.42 | $21.63 | $21.63 | 33,519 |
| 2019-09-13 | $21.62 | $21.85 | $21.62 | $21.70 | $21.70 | 58,681 |
| 2019-09-12 | $21.45 | $21.45 | $21.00 | $21.15 | $21.15 | 58,924 |
| 2019-09-11 | $20.60 | $20.99 | $20.60 | $20.95 | $20.95 | 32,727 |
| 2019-09-10 | $20.69 | $20.78 | $20.60 | $20.67 | $20.67 | 41,927 |
| 2019-09-09 | $20.72 | $20.99 | $20.72 | $20.93 | $20.93 | 21,488 |
| 2019-09-06 | $20.68 | $20.81 | $20.48 | $20.64 | $20.64 | 44,665 |
| 2019-09-05 | $20.87 | $20.87 | $20.47 | $20.56 | $20.56 | 57,569 |
| 2019-09-04 | $20.40 | $20.59 | $20.39 | $20.49 | $20.49 | 29,675 |
| 2019-09-03 | $20.16 | $20.33 | $20.16 | $20.19 | $20.19 | 38,080 |
| 2019-08-30 | $20.69 | $20.69 | $20.44 | $20.44 | $20.44 | 27,136 |
| 2019-08-29 | $20.71 | $20.77 | $20.62 | $20.75 | $20.75 | 32,828 |
| 2019-08-28 | $20.35 | $20.64 | $20.23 | $20.62 | $20.62 | 54,624 |
| 2019-08-27 | $20.26 | $20.65 | $20.18 | $20.55 | $20.55 | 54,395 |
| 2019-08-26 | $20.18 | $20.56 | $20.18 | $20.52 | $20.52 | 34,827 |
| 2019-08-23 | $20.42 | $20.48 | $20.23 | $20.32 | $20.32 | 44,216 |
| 2019-08-22 | $20.50 | $20.58 | $20.47 | $20.48 | $20.48 | 53,941 |
| 2019-08-21 | $20.59 | $20.61 | $20.41 | $20.46 | $20.46 | 28,330 |
| 2019-08-20 | $20.32 | $20.42 | $20.27 | $20.29 | $20.29 | 28,404 |
| 2019-08-19 | $20.03 | $20.15 | $20.03 | $20.10 | $20.10 | 54,375 |
| 2019-08-16 | $20.09 | $20.47 | $20.09 | $20.35 | $20.35 | 65,511 |
| 2019-08-15 | $19.84 | $20.09 | $19.84 | $20.07 | $20.07 | 63,325 |
| 2019-08-14 | $19.63 | $19.71 | $19.54 | $19.54 | $19.54 | 37,737 |
| 2019-08-13 | $19.26 | $19.77 | $19.20 | $19.70 | $19.70 | 62,090 |
| 2019-08-12 | $19.38 | $19.95 | $19.23 | $19.51 | $19.51 | 35,562 |
| 2019-08-09 | $19.56 | $19.80 | $19.36 | $19.53 | $19.53 | 47,921 |
| 2019-08-08 | $18.62 | $19.07 | $18.62 | $18.92 | $18.92 | 30,790 |
| 2019-08-07 | $17.77 | $18.09 | $17.77 | $18.04 | $18.04 | 36,913 |
| 2019-08-06 | $17.59 | $17.59 | $17.29 | $17.53 | $17.53 | 45,958 |
| 2019-08-05 | $17.98 | $18.03 | $17.54 | $17.62 | $17.62 | 27,499 |
| 2019-08-02 | $17.50 | $18.26 | $17.50 | $17.77 | $17.77 | 26,477 |
| 2019-08-01 | $17.96 | $18.20 | $17.90 | $17.90 | $17.90 | 50,746 |
| 2019-07-31 | $18.07 | $18.50 | $18.07 | $18.36 | $18.36 | 28,964 |
| 2019-07-30 | $18.50 | $18.50 | $18.25 | $18.34 | $18.34 | 48,043 |
| 2019-07-29 | $17.70 | $17.87 | $17.70 | $17.73 | $17.73 | 48,756 |
| 2019-07-26 | $17.51 | $17.94 | $17.51 | $17.76 | $17.76 | 40,442 |
| 2019-07-25 | $17.85 | $17.85 | $17.61 | $17.78 | $17.78 | 23,420 |
| 2019-07-24 | $18.15 | $18.15 | $17.96 | $17.98 | $17.98 | 41,923 |
| 2019-07-23 | $18.28 | $18.28 | $17.92 | $18.02 | $18.02 | 42,403 |
| 2019-07-22 | $17.94 | $17.96 | $17.74 | $17.84 | $17.84 | 39,923 |
| 2019-07-19 | $17.68 | $17.99 | $17.68 | $17.82 | $17.82 | 40,776 |
| 2019-07-18 | $17.54 | $17.59 | $17.37 | $17.55 | $17.55 | 29,369 |
| 2019-07-17 | $17.42 | $17.67 | $17.42 | $17.58 | $17.58 | 33,623 |
| 2019-07-16 | $17.74 | $17.85 | $17.70 | $17.71 | $17.71 | 54,559 |
| 2019-07-15 | $17.98 | $18.02 | $17.75 | $17.91 | $17.91 | 217,542 |
| 2019-07-12 | $17.52 | $18.06 | $17.52 | $17.83 | $17.83 | 27,463 |
| 2019-07-11 | $17.50 | $17.99 | $17.50 | $17.72 | $17.72 | 32,184 |
| 2019-07-10 | $17.99 | $18.02 | $17.81 | $17.90 | $17.90 | 57,528 |
| 2019-07-09 | $17.87 | $17.91 | $17.59 | $17.71 | $17.71 | 42,626 |
| 2019-07-08 | $17.40 | $17.85 | $17.40 | $17.53 | $17.53 | 37,897 |
| 2019-07-05 | $18.06 | $18.06 | $17.62 | $17.74 | $17.74 | 25,610 |
| 2019-07-03 | $17.81 | $17.81 | $17.34 | $17.56 | $17.56 | 21,499 |
| 2019-07-02 | $16.80 | $17.13 | $16.80 | $17.01 | $17.01 | 83,110 |
| 2019-07-01 | $16.95 | $17.12 | $16.90 | $16.91 | $16.91 | 77,184 |
| 2019-06-28 | $16.30 | $16.40 | $16.17 | $16.28 | $16.28 | 43,843 |
| 2019-06-27 | $16.21 | $16.24 | $16.08 | $16.09 | $16.09 | 55,457 |
| 2019-06-26 | $16.17 | $16.50 | $16.17 | $16.41 | $16.41 | 55,926 |
| 2019-06-25 | $16.51 | $16.72 | $16.40 | $16.49 | $16.49 | 79,391 |
| 2019-06-24 | $16.74 | $16.78 | $16.65 | $16.65 | $16.65 | 60,992 |
| 2019-06-21 | $16.74 | $16.79 | $16.51 | $16.51 | $16.51 | 62,361 |
| 2019-06-20 | $16.96 | $16.99 | $16.74 | $16.82 | $16.82 | 84,222 |
| 2019-06-19 | $16.58 | $16.58 | $16.34 | $16.43 | $16.43 | 129,051 |
| 2019-06-18 | $16.23 | $16.56 | $16.08 | $16.29 | $16.29 | 88,005 |
| 2019-06-17 | $16.49 | $16.67 | $16.43 | $16.52 | $16.52 | 95,726 |
| 2019-06-14 | $16.64 | $16.84 | $16.64 | $16.72 | $16.72 | 210,842 |
| 2019-06-13 | $16.86 | $17.01 | $16.82 | $16.87 | $16.87 | 73,154 |
| 2019-06-12 | $17.24 | $17.30 | $17.12 | $17.13 | $17.13 | 52,694 |
| 2019-06-11 | $16.97 | $17.23 | $16.97 | $17.11 | $17.11 | 220,581 |
| 2019-06-10 | $16.85 | $17.13 | $16.85 | $16.95 | $16.95 | 96,656 |
| 2019-06-07 | $17.05 | $17.12 | $16.97 | $17.06 | $17.06 | 47,656 |
| 2019-06-06 | $17.38 | $17.38 | $17.10 | $17.28 | $17.28 | 60,179 |
| 2019-06-05 | $17.03 | $17.10 | $16.90 | $16.96 | $16.96 | 112,533 |
| 2019-06-04 | $16.92 | $17.04 | $16.92 | $16.99 | $16.99 | 64,124 |
| 2019-06-03 | $16.50 | $16.66 | $16.45 | $16.56 | $16.56 | 92,480 |
| 2019-05-31 | $16.61 | $16.74 | $16.55 | $16.65 | $16.65 | 54,502 |
| 2019-05-30 | $16.58 | $16.82 | $16.58 | $16.70 | $16.70 | 106,026 |
| 2019-05-29 | $17.08 | $17.25 | $17.00 | $17.17 | $17.17 | 124,055 |
| 2019-05-28 | $17.43 | $17.57 | $17.35 | $17.44 | $17.44 | 52,983 |
| 2019-05-24 | $17.55 | $17.89 | $17.55 | $17.79 | $17.79 | 47,627 |
| 2019-05-23 | $17.56 | $17.56 | $17.33 | $17.40 | $17.40 | 48,333 |
| 2019-05-22 | $17.33 | $17.33 | $17.15 | $17.21 | $17.21 | 65,156 |
| 2019-05-21 | $17.72 | $17.75 | $17.46 | $17.63 | $17.63 | 166,900 |
| 2019-05-20 | $17.52 | $17.59 | $17.40 | $17.42 | $17.42 | 50,870 |
| 2019-05-17 | $17.78 | $17.99 | $17.78 | $17.81 | $17.81 | 42,439 |
| 2019-05-16 | $17.77 | $17.89 | $17.74 | $17.83 | $17.83 | 73,820 |
| 2019-05-15 | $17.62 | $17.69 | $17.50 | $17.61 | $17.61 | 88,953 |
| 2019-05-14 | $17.40 | $17.69 | $17.36 | $17.52 | $17.52 | 129,658 |
| 2019-05-13 | $17.59 | $17.59 | $17.38 | $17.52 | $17.52 | 65,332 |
| 2019-05-10 | $17.59 | $17.68 | $17.39 | $17.65 | $17.65 | 63,436 |
| 2019-05-09 | $17.09 | $17.40 | $17.09 | $17.32 | $17.32 | 68,236 |
| 2019-05-08 | $17.29 | $17.61 | $17.29 | $17.49 | $17.49 | 213,974 |
| 2019-05-07 | $17.75 | $17.95 | $17.63 | $17.63 | $17.63 | 34,347 |
| 2019-05-06 | $17.63 | $17.81 | $17.54 | $17.80 | $17.80 | 49,412 |
| 2019-05-03 | $17.93 | $17.96 | $17.69 | $17.89 | $17.89 | 39,227 |
| 2019-05-02 | $17.59 | $17.88 | $17.59 | $17.78 | $17.78 | 68,403 |
| 2019-05-01 | $17.71 | $17.94 | $17.70 | $17.78 | $17.78 | 26,725 |
| 2019-04-30 | $17.97 | $17.97 | $17.66 | $17.77 | $17.77 | 44,717 |
| 2019-04-29 | $17.75 | $17.87 | $17.65 | $17.80 | $17.80 | 65,173 |
| 2019-04-26 | $17.60 | $17.87 | $17.60 | $17.77 | $17.77 | 33,965 |
| 2019-04-25 | $17.33 | $17.67 | $17.33 | $17.50 | $17.50 | 84,817 |
| 2019-04-24 | $17.21 | $17.51 | $17.21 | $17.40 | $17.40 | 62,476 |
| 2019-04-23 | $17.48 | $17.63 | $17.36 | $17.50 | $17.50 | 106,568 |
| 2019-04-22 | $17.25 | $17.39 | $17.12 | $17.34 | $17.34 | 67,557 |
| 2019-04-18 | $17.69 | $17.71 | $17.55 | $17.58 | $17.58 | 55,826 |
| 2019-04-17 | $18.03 | $18.21 | $18.00 | $18.10 | $18.10 | 41,514 |
| 2019-04-16 | $18.40 | $18.65 | $18.40 | $18.50 | $18.50 | 76,491 |
| 2019-04-15 | $18.21 | $18.44 | $18.16 | $18.17 | $18.17 | 107,671 |
| 2019-04-12 | $18.57 | $18.57 | $18.30 | $18.44 | $18.44 | 29,257 |
| 2019-04-11 | $18.66 | $19.01 | $18.66 | $18.81 | $18.81 | 39,782 |
| 2019-04-10 | $19.24 | $19.24 | $18.90 | $19.03 | $19.03 | 85,355 |
| 2019-04-09 | $19.13 | $19.29 | $19.13 | $19.17 | $19.17 | 87,476 |
| 2019-04-08 | $19.28 | $19.61 | $19.28 | $19.50 | $19.50 | 23,283 |
| 2019-04-05 | $19.61 | $19.77 | $19.51 | $19.70 | $19.70 | 34,127 |
| 2019-04-04 | $19.41 | $19.56 | $19.25 | $19.33 | $19.33 | 80,320 |
| 2019-04-03 | $19.43 | $19.82 | $19.43 | $19.60 | $19.60 | 40,068 |
| 2019-04-02 | $19.49 | $19.65 | $19.41 | $19.49 | $19.49 | 48,045 |
| 2019-04-01 | $19.81 | $19.81 | $19.51 | $19.71 | $19.71 | 53,656 |
| 2019-03-29 | $19.49 | $19.77 | $19.44 | $19.57 | $19.57 | 26,414 |
| 2019-03-28 | $19.26 | $19.85 | $19.06 | $19.53 | $19.53 | 34,859 |
| 2019-03-27 | $19.93 | $19.93 | $19.70 | $19.84 | $19.84 | 45,666 |
| 2019-03-26 | $19.99 | $20.36 | $19.99 | $20.06 | $20.06 | 76,975 |
| 2019-03-25 | $20.12 | $20.70 | $19.93 | $20.27 | $20.27 | 49,224 |
| 2019-03-22 | $19.88 | $20.04 | $19.76 | $19.86 | $19.86 | 25,128 |
| 2019-03-21 | $20.60 | $20.84 | $20.46 | $20.82 | $20.82 | 27,463 |
| 2019-03-20 | $20.46 | $20.87 | $20.46 | $20.73 | $20.73 | 24,493 |
| 2019-03-19 | $20.81 | $21.15 | $20.76 | $20.89 | $20.89 | 22,458 |
| 2019-03-18 | $20.61 | $21.20 | $20.61 | $20.84 | $20.84 | 17,560 |
| 2019-03-15 | $21.19 | $21.23 | $20.82 | $21.09 | $21.09 | 68,014 |
| 2019-03-14 | $20.63 | $20.64 | $19.93 | $20.44 | $20.44 | 41,006 |
| 2019-03-13 | $21.19 | $21.45 | $21.03 | $21.28 | $21.28 | 20,618 |
| 2019-03-12 | $20.63 | $21.49 | $20.63 | $21.24 | $21.24 | 80,747 |
| 2019-03-11 | $20.90 | $20.98 | $20.50 | $20.82 | $20.82 | 31,802 |
| 2019-03-08 | $20.47 | $20.92 | $20.38 | $20.68 | $20.68 | 37,597 |
| 2019-03-07 | $21.13 | $21.53 | $20.82 | $21.01 | $21.01 | 23,893 |
| 2019-03-06 | $21.45 | $21.45 | $21.10 | $21.17 | $21.17 | 23,215 |
| 2019-03-05 | $21.10 | $21.76 | $20.90 | $21.45 | $21.45 | 31,952 |
| 2019-03-04 | $21.59 | $21.67 | $20.90 | $21.13 | $21.13 | 41,039 |
| 2019-03-01 | $20.99 | $21.39 | $20.80 | $21.07 | $21.07 | 24,225 |
| 2019-02-28 | $20.56 | $21.32 | $20.56 | $20.85 | $20.85 | 38,423 |
| 2019-02-27 | $20.94 | $21.08 | $20.91 | $21.00 | $21.00 | 25,341 |
| 2019-02-26 | $20.91 | $20.96 | $20.58 | $20.88 | $20.88 | 39,053 |
| 2019-02-25 | $20.23 | $20.94 | $20.23 | $20.45 | $20.45 | 25,855 |
| 2019-02-22 | $20.67 | $20.87 | $20.26 | $20.70 | $20.70 | 25,349 |
| 2019-02-21 | $20.45 | $20.61 | $20.40 | $20.45 | $20.45 | 47,847 |
| 2019-02-20 | $20.53 | $20.53 | $20.20 | $20.35 | $20.35 | 33,384 |
| 2019-02-19 | $20.00 | $20.17 | $19.68 | $20.17 | $20.17 | 49,020 |
| 2019-02-15 | $20.30 | $20.39 | $19.90 | $20.00 | $20.00 | 31,252 |
| 2019-02-14 | $20.12 | $20.14 | $19.87 | $19.99 | $19.99 | 51,785 |
| 2019-02-13 | $20.46 | $20.54 | $19.77 | $20.11 | $20.11 | 34,078 |
| 2019-02-12 | $20.09 | $20.43 | $20.01 | $20.31 | $20.31 | 61,519 |
| 2019-02-11 | $19.45 | $19.80 | $19.45 | $19.55 | $19.55 | 52,575 |
| 2019-02-08 | $19.30 | $19.72 | $19.30 | $19.61 | $19.61 | 26,584 |
| 2019-02-07 | $20.00 | $20.18 | $19.84 | $19.84 | $19.84 | 30,578 |
| 2019-02-06 | $20.68 | $20.68 | $20.09 | $20.37 | $20.37 | 43,297 |
| 2019-02-05 | $20.24 | $20.72 | $20.24 | $20.68 | $20.68 | 38,030 |
| 2019-02-04 | $20.72 | $21.07 | $20.40 | $20.76 | $20.76 | 40,314 |
| 2019-02-01 | $21.35 | $21.35 | $20.52 | $20.83 | $20.83 | 32,750 |
| 2019-01-31 | $20.11 | $20.82 | $20.08 | $20.47 | $20.47 | 63,992 |
| 2019-01-30 | $19.86 | $20.51 | $19.80 | $20.36 | $20.36 | 39,896 |
| 2019-01-29 | $19.85 | $20.39 | $19.85 | $20.14 | $20.14 | 69,015 |
| 2019-01-28 | $20.10 | $20.10 | $19.44 | $19.85 | $19.85 | 135,810 |
| 2019-01-25 | $20.09 | $20.56 | $20.09 | $20.36 | $20.36 | 30,845 |
| 2019-01-24 | $20.80 | $20.80 | $20.33 | $20.41 | $20.41 | 69,062 |
| 2019-01-23 | $20.34 | $20.79 | $20.34 | $20.52 | $20.52 | 132,852 |
| 2019-01-22 | $20.28 | $20.80 | $20.22 | $20.37 | $20.37 | 77,819 |
| 2019-01-18 | $20.42 | $20.81 | $20.34 | $20.75 | $20.75 | 31,154 |
| 2019-01-17 | $20.50 | $20.50 | $20.13 | $20.26 | $20.26 | 54,073 |
| 2019-01-16 | $19.77 | $20.54 | $19.77 | $20.13 | $20.13 | 38,517 |
| 2019-01-15 | $19.63 | $20.31 | $19.63 | $19.94 | $19.94 | 62,496 |
| 2019-01-14 | $19.90 | $20.49 | $19.90 | $20.15 | $20.15 | 66,281 |
| 2019-01-11 | $19.83 | $20.56 | $19.83 | $20.34 | $20.34 | 35,890 |
| 2019-01-10 | $20.71 | $21.40 | $20.66 | $21.21 | $21.21 | 22,043 |
| 2019-01-09 | $20.74 | $21.51 | $20.74 | $21.14 | $21.14 | 43,403 |
| 2019-01-08 | $21.66 | $21.66 | $20.42 | $20.83 | $20.83 | 44,652 |
| 2019-01-07 | $21.01 | $21.21 | $20.48 | $20.65 | $20.65 | 28,390 |
| 2019-01-04 | $20.61 | $21.35 | $20.43 | $21.22 | $21.22 | 23,118 |
| 2019-01-03 | $20.39 | $20.50 | $19.96 | $20.34 | $20.34 | 31,476 |
| 2019-01-02 | $20.03 | $20.50 | $20.03 | $20.40 | $20.40 | 59,647 |
| 2018-12-31 | $19.95 | $20.71 | $19.95 | $20.22 | $20.22 | 122,716 |
| 2018-12-28 | $19.91 | $20.50 | $19.91 | $20.29 | $20.29 | 87,686 |
| 2018-12-27 | $20.43 | $20.93 | $20.23 | $20.78 | $20.78 | 88,517 |
| 2018-12-26 | $19.99 | $20.81 | $19.99 | $20.76 | $20.76 | 91,546 |
| 2018-12-24 | $21.20 | $21.92 | $21.01 | $21.01 | $21.01 | 42,916 |
| 2018-12-21 | $21.09 | $21.86 | $21.09 | $21.23 | $21.23 | 96,378 |
| 2018-12-20 | $21.95 | $22.24 | $21.73 | $21.89 | $21.89 | 64,953 |
| 2018-12-19 | $22.58 | $22.93 | $22.22 | $22.41 | $22.41 | 74,375 |
| 2018-12-18 | $23.51 | $23.54 | $23.17 | $23.30 | $23.30 | 55,257 |
| 2018-12-17 | $23.29 | $23.63 | $23.29 | $23.34 | $23.34 | 59,864 |
| 2018-12-14 | $23.53 | $23.82 | $23.34 | $23.54 | $23.54 | 39,428 |
| 2018-12-13 | $24.07 | $24.42 | $24.00 | $24.14 | $24.14 | 43,377 |
| 2018-12-12 | $24.60 | $24.65 | $24.07 | $24.22 | $24.22 | 31,353 |
| 2018-12-11 | $23.19 | $23.76 | $23.14 | $23.32 | $23.32 | 41,752 |
| 2018-12-10 | $23.73 | $23.90 | $23.30 | $23.62 | $23.62 | 56,526 |
| 2018-12-07 | $23.88 | $24.50 | $23.88 | $24.03 | $24.03 | 45,911 |
| 2018-12-06 | $23.22 | $24.14 | $23.22 | $23.83 | $23.83 | 43,319 |
| 2018-12-04 | $23.83 | $24.20 | $23.47 | $23.51 | $23.51 | 25,052 |
| 2018-12-03 | $24.22 | $24.77 | $24.16 | $24.45 | $24.45 | 68,482 |
| 2018-11-30 | $23.93 | $24.49 | $23.93 | $24.06 | $24.06 | 30,122 |
| 2018-11-29 | $23.27 | $23.42 | $23.09 | $23.30 | $23.30 | 22,660 |
| 2018-11-28 | $22.83 | $23.41 | $22.83 | $23.26 | $23.26 | 29,982 |
| 2018-11-27 | $22.12 | $22.46 | $22.12 | $22.40 | $22.40 | 36,083 |
| 2018-11-26 | $22.91 | $23.05 | $22.73 | $22.92 | $22.92 | 41,275 |
| 2018-11-23 | $23.06 | $23.09 | $22.74 | $22.85 | $22.85 | 18,133 |
| 2018-11-21 | $22.09 | $22.39 | $21.89 | $22.27 | $22.27 | 34,616 |
| 2018-11-20 | $21.99 | $22.46 | $21.99 | $22.16 | $22.16 | 54,282 |
| 2018-11-19 | $22.68 | $23.17 | $22.66 | $22.97 | $22.97 | 19,790 |
| 2018-11-16 | $23.10 | $23.12 | $22.93 | $23.01 | $23.01 | 30,599 |
| 2018-11-15 | $23.62 | $23.69 | $23.02 | $23.47 | $23.47 | 69,708 |
| 2018-11-14 | $23.40 | $23.40 | $22.50 | $22.96 | $22.96 | 56,875 |
| 2018-11-13 | $24.31 | $24.62 | $24.14 | $24.42 | $24.42 | 22,525 |
| 2018-11-12 | $24.63 | $25.07 | $24.45 | $24.55 | $24.55 | 37,658 |
| 2018-11-09 | $24.17 | $24.71 | $24.10 | $24.42 | $24.42 | 20,503 |
| 2018-11-08 | $24.55 | $24.96 | $24.49 | $24.60 | $24.60 | 69,389 |
| 2018-11-07 | $24.49 | $24.50 | $24.07 | $24.50 | $24.50 | 17,460 |
| 2018-11-06 | $24.19 | $24.81 | $24.19 | $24.54 | $24.54 | 37,098 |
| 2018-11-05 | $23.61 | $24.03 | $23.61 | $23.99 | $23.99 | 28,382 |
| 2018-11-02 | $23.85 | $24.05 | $23.59 | $23.77 | $23.77 | 44,291 |
| 2018-11-01 | $23.15 | $23.56 | $23.12 | $23.35 | $23.35 | 19,307 |
| 2018-10-31 | $24.23 | $24.23 | $23.43 | $23.85 | $23.85 | 58,797 |
| 2018-10-30 | $23.21 | $23.60 | $23.01 | $23.49 | $23.49 | 65,722 |
| 2018-10-29 | $23.76 | $23.98 | $23.15 | $23.24 | $23.24 | 30,952 |
| 2018-10-26 | $23.85 | $23.90 | $23.46 | $23.78 | $23.78 | 44,883 |
| 2018-10-25 | $23.12 | $23.61 | $23.12 | $23.34 | $23.34 | 32,934 |
| 2018-10-24 | $23.76 | $24.23 | $23.51 | $23.53 | $23.53 | 24,980 |
| 2018-10-23 | $23.80 | $23.85 | $23.31 | $23.85 | $23.85 | 17,603 |
| 2018-10-22 | $23.96 | $24.37 | $23.96 | $24.01 | $24.01 | 13,505 |
| 2018-10-19 | $24.36 | $24.68 | $24.32 | $24.48 | $24.48 | 17,381 |
| 2018-10-18 | $24.10 | $24.28 | $23.87 | $24.02 | $24.02 | 38,015 |
| 2018-10-17 | $24.07 | $24.61 | $24.07 | $24.23 | $24.23 | 45,152 |
| 2018-10-16 | $24.56 | $24.56 | $24.08 | $24.44 | $24.44 | 17,185 |
| 2018-10-15 | $23.49 | $23.79 | $23.49 | $23.74 | $23.74 | 19,921 |
| 2018-10-12 | $23.57 | $24.11 | $23.41 | $23.74 | $23.74 | 30,350 |
| 2018-10-11 | $24.38 | $24.53 | $24.11 | $24.29 | $24.29 | 32,057 |
| 2018-10-10 | $24.85 | $25.64 | $24.85 | $24.97 | $24.97 | 18,390 |
| 2018-10-09 | $25.25 | $25.25 | $24.67 | $25.09 | $25.09 | 36,802 |
| 2018-10-08 | $25.00 | $25.29 | $24.92 | $25.25 | $25.25 | 29,457 |
| 2018-10-05 | $24.79 | $25.34 | $24.79 | $24.99 | $24.99 | 19,012 |
| 2018-10-04 | $25.05 | $25.05 | $24.75 | $24.86 | $24.86 | 19,110 |
| 2018-10-03 | $25.10 | $25.56 | $25.10 | $25.30 | $25.30 | 21,376 |
| 2018-10-02 | $25.26 | $25.48 | $25.24 | $25.34 | $25.34 | 18,887 |
| 2018-10-01 | $25.20 | $25.20 | $24.95 | $25.14 | $25.14 | 14,677 |
| 2018-09-28 | $24.94 | $25.39 | $24.89 | $25.19 | $25.19 | 24,226 |
| 2018-09-27 | $25.13 | $25.13 | $24.72 | $25.00 | $25.00 | 18,948 |
| 2018-09-26 | $24.90 | $25.18 | $24.90 | $25.05 | $25.05 | 45,835 |
| 2018-09-25 | $24.31 | $24.61 | $24.31 | $24.40 | $24.40 | 15,894 |
| 2018-09-24 | $24.25 | $24.49 | $23.96 | $24.23 | $24.23 | 61,728 |
| 2018-09-21 | $24.02 | $24.45 | $24.02 | $24.34 | $24.34 | 30,821 |
| 2018-09-20 | $23.85 | $24.51 | $23.85 | $24.17 | $24.17 | 12,545 |
| 2018-09-19 | $23.85 | $24.44 | $23.85 | $24.13 | $24.13 | 24,649 |
| 2018-09-18 | $23.87 | $23.94 | $23.27 | $23.70 | $23.70 | 25,504 |
| 2018-09-17 | $23.88 | $23.91 | $23.62 | $23.71 | $23.71 | 21,676 |
| 2018-09-14 | $23.53 | $23.98 | $23.53 | $23.69 | $23.69 | 22,971 |
| 2018-09-13 | $24.41 | $24.43 | $24.16 | $24.33 | $24.33 | 36,787 |
| 2018-09-12 | $24.07 | $24.34 | $24.07 | $24.27 | $24.27 | 22,571 |
| 2018-09-11 | $23.80 | $24.48 | $23.80 | $24.26 | $24.26 | 29,423 |
| 2018-09-10 | $24.38 | $24.43 | $23.85 | $24.26 | $24.26 | 30,811 |
| 2018-09-07 | $23.41 | $24.05 | $23.35 | $23.72 | $23.72 | 20,973 |
| 2018-09-06 | $23.68 | $23.72 | $23.33 | $23.38 | $23.38 | 19,861 |
| 2018-09-05 | $23.38 | $23.85 | $23.38 | $23.69 | $23.69 | 18,371 |
| 2018-09-04 | $23.81 | $23.88 | $23.31 | $23.67 | $23.67 | 21,463 |
| 2018-08-31 | $23.69 | $23.69 | $23.17 | $23.42 | $23.42 | 16,677 |
| 2018-08-30 | $22.73 | $23.30 | $22.73 | $23.13 | $23.13 | 28,465 |
| 2018-08-29 | $23.18 | $23.67 | $23.05 | $23.55 | $23.55 | 34,253 |
| 2018-08-28 | $22.42 | $22.97 | $22.42 | $22.59 | $22.59 | 23,549 |
| 2018-08-27 | $22.23 | $22.73 | $22.22 | $22.51 | $22.51 | 17,862 |
| 2018-08-24 | $22.12 | $22.66 | $22.12 | $22.53 | $22.53 | 20,926 |
| 2018-08-23 | $21.81 | $22.48 | $21.81 | $22.12 | $22.12 | 23,702 |
| 2018-08-22 | $21.86 | $22.28 | $21.86 | $22.17 | $22.17 | 36,145 |
| 2018-08-21 | $22.13 | $22.13 | $21.85 | $21.90 | $21.90 | 20,810 |
| 2018-08-20 | $21.73 | $22.09 | $21.73 | $22.00 | $22.00 | 15,458 |
| 2018-08-17 | $22.68 | $22.68 | $21.93 | $22.16 | $22.16 | 22,350 |
| 2018-08-16 | $21.54 | $21.92 | $21.54 | $21.82 | $21.82 | 24,004 |
| 2018-08-15 | $21.77 | $22.20 | $21.77 | $21.93 | $21.93 | 69,666 |
| 2018-08-14 | $22.14 | $22.31 | $21.95 | $22.15 | $22.15 | 74,538 |
| 2018-08-13 | $22.07 | $22.12 | $21.76 | $21.84 | $21.84 | 37,911 |
| 2018-08-10 | $22.28 | $22.28 | $21.68 | $21.71 | $21.71 | 24,675 |
| 2018-08-09 | $21.73 | $22.32 | $21.73 | $22.12 | $22.12 | 56,397 |
| 2018-08-08 | $22.74 | $22.74 | $22.35 | $22.67 | $22.67 | 23,471 |
| 2018-08-07 | $22.84 | $22.89 | $22.70 | $22.71 | $22.71 | 26,456 |
| 2018-08-06 | $22.72 | $22.74 | $22.60 | $22.65 | $22.65 | 19,236 |
| 2018-08-03 | $22.08 | $22.43 | $22.06 | $22.41 | $22.41 | 21,972 |
| 2018-08-02 | $22.52 | $22.84 | $22.52 | $22.69 | $22.69 | 19,829 |
| 2018-08-01 | $23.00 | $23.02 | $22.85 | $23.00 | $23.00 | 25,318 |
| 2018-07-31 | $23.44 | $23.44 | $22.67 | $23.10 | $23.10 | 18,781 |
| 2018-07-30 | $23.33 | $23.33 | $23.14 | $23.14 | $23.14 | 15,677 |
| 2018-07-27 | $23.65 | $23.85 | $23.42 | $23.52 | $23.52 | 34,002 |
| 2018-07-26 | $23.50 | $23.50 | $23.26 | $23.40 | $23.40 | 28,856 |
| 2018-07-25 | $22.75 | $23.29 | $22.75 | $23.11 | $23.11 | 26,969 |
| 2018-07-24 | $23.44 | $23.44 | $22.98 | $23.09 | $23.09 | 27,266 |
| 2018-07-23 | $22.73 | $23.13 | $22.73 | $23.07 | $23.07 | 25,446 |
| 2018-07-20 | $23.04 | $23.17 | $23.04 | $23.17 | $23.17 | 25,588 |
| 2018-07-19 | $23.07 | $23.07 | $22.67 | $23.01 | $23.01 | 23,063 |
| 2018-07-18 | $22.65 | $23.03 | $22.65 | $22.86 | $22.86 | 23,712 |
| 2018-07-17 | $22.69 | $23.12 | $22.69 | $23.06 | $23.06 | 41,398 |
| 2018-07-16 | $22.26 | $22.77 | $22.26 | $22.63 | $22.63 | 23,920 |
| 2018-07-13 | $22.70 | $22.70 | $22.16 | $22.59 | $22.59 | 30,648 |
| 2018-07-12 | $22.13 | $22.31 | $22.09 | $22.17 | $22.17 | 26,016 |
| 2018-07-11 | $22.10 | $22.24 | $21.69 | $21.84 | $21.84 | 30,312 |
| 2018-07-10 | $21.32 | $21.89 | $21.32 | $21.56 | $21.56 | 26,965 |
| 2018-07-09 | $21.84 | $22.14 | $21.84 | $21.97 | $21.97 | 26,181 |
| 2018-07-06 | $22.34 | $23.02 | $22.34 | $22.72 | $22.72 | 15,411 |
| 2018-07-05 | $22.73 | $23.20 | $22.73 | $22.92 | $22.92 | 18,226 |
| 2018-07-03 | $23.22 | $23.22 | $22.82 | $22.92 | $22.92 | 26,737 |
| 2018-07-02 | $23.22 | $23.36 | $23.21 | $23.36 | $23.36 | 18,981 |
| 2018-06-29 | $24.25 | $24.45 | $24.15 | $24.19 | $24.19 | 34,561 |
| 2018-06-28 | $23.75 | $24.23 | $23.75 | $24.08 | $24.08 | 25,434 |
| 2018-06-27 | $24.57 | $25.25 | $24.57 | $24.99 | $24.99 | 19,256 |
| 2018-06-26 | $25.36 | $25.36 | $25.05 | $25.22 | $25.22 | 19,763 |
| 2018-06-25 | $25.21 | $25.25 | $24.88 | $25.02 | $25.02 | 28,001 |
| 2018-06-22 | $25.86 | $25.86 | $25.00 | $25.10 | $25.10 | 58,692 |
| 2018-06-21 | $24.70 | $24.70 | $24.27 | $24.60 | $24.60 | 24,800 |
| 2018-06-20 | $24.97 | $24.97 | $24.66 | $24.74 | $24.74 | 18,843 |
| 2018-06-19 | $24.01 | $24.50 | $24.01 | $24.41 | $24.41 | 27,011 |
| 2018-06-18 | $24.31 | $24.59 | $24.31 | $24.55 | $24.55 | 20,179 |
| 2018-06-15 | $24.92 | $24.98 | $24.34 | $24.63 | $24.63 | 19,503 |
| 2018-06-14 | $23.86 | $24.59 | $23.86 | $24.23 | $24.23 | 24,201 |
| 2018-06-13 | $24.76 | $24.76 | $24.08 | $24.50 | $24.50 | 43,541 |
| 2018-06-12 | $24.96 | $24.96 | $24.46 | $24.59 | $24.59 | 36,071 |
| 2018-06-11 | $24.85 | $24.85 | $24.29 | $24.50 | $24.50 | 67,738 |
| 2018-06-08 | $23.88 | $24.44 | $23.88 | $24.23 | $24.23 | 18,030 |
| 2018-06-07 | $24.11 | $24.71 | $24.09 | $24.54 | $24.54 | 57,227 |
| 2018-06-06 | $24.33 | $24.40 | $23.74 | $24.28 | $24.28 | 23,437 |
| 2018-06-05 | $24.24 | $24.34 | $24.24 | $24.29 | $24.29 | 29,422 |
| 2018-06-04 | $25.10 | $25.30 | $25.10 | $25.17 | $25.17 | 24,629 |
| 2018-06-01 | $24.71 | $25.43 | $24.71 | $25.02 | $25.02 | 19,144 |
| 2018-05-31 | $25.15 | $25.20 | $24.74 | $25.02 | $25.02 | 28,616 |
| 2018-05-30 | $24.47 | $24.90 | $24.47 | $24.85 | $24.85 | 21,683 |
| 2018-05-29 | $24.70 | $24.97 | $24.55 | $24.72 | $24.72 | 34,461 |
| 2018-05-25 | $24.94 | $25.01 | $24.43 | $24.74 | $24.74 | 25,331 |
| 2018-05-24 | $24.56 | $24.86 | $24.53 | $24.80 | $24.80 | 26,805 |
| 2018-05-23 | $23.54 | $24.00 | $23.51 | $23.96 | $23.96 | 39,320 |
| 2018-05-22 | $23.86 | $24.21 | $23.51 | $23.89 | $23.89 | 24,698 |
| 2018-05-21 | $24.34 | $24.40 | $24.07 | $24.31 | $24.31 | 21,841 |
| 2018-05-18 | $23.56 | $24.21 | $23.49 | $23.80 | $23.80 | 72,876 |
| 2018-05-17 | $24.29 | $24.29 | $23.60 | $23.81 | $23.81 | 18,987 |
| 2018-05-16 | $24.02 | $24.08 | $23.49 | $23.88 | $23.88 | 23,211 |
| 2018-05-15 | $23.45 | $24.16 | $23.45 | $23.79 | $23.79 | 11,455 |
| 2018-05-14 | $24.59 | $24.59 | $24.14 | $24.22 | $24.22 | 17,343 |
| 2018-05-11 | $23.70 | $24.15 | $23.60 | $24.00 | $24.00 | 14,200 |
| 2018-05-10 | $23.98 | $24.48 | $23.94 | $24.36 | $24.36 | 54,172 |
| 2018-05-09 | $24.51 | $24.51 | $23.94 | $24.36 | $24.36 | 18,441 |
| 2018-05-08 | $25.64 | $25.93 | $25.61 | $25.86 | $25.86 | 41,904 |
| 2018-05-07 | $26.09 | $26.14 | $25.69 | $25.79 | $25.79 | 15,122 |
| 2018-05-04 | $26.03 | $26.10 | $25.67 | $25.95 | $25.95 | 19,319 |
| 2018-05-03 | $25.76 | $25.98 | $25.49 | $25.82 | $25.82 | 17,631 |
| 2018-05-02 | $26.14 | $26.14 | $25.68 | $25.87 | $25.87 | 26,904 |
| 2018-05-01 | $26.59 | $26.78 | $26.41 | $26.48 | $26.48 | 18,806 |
| 2018-04-30 | $26.04 | $26.59 | $26.02 | $26.18 | $26.18 | 31,471 |
| 2018-04-27 | $26.00 | $26.28 | $26.00 | $26.28 | $26.28 | 24,642 |
| 2018-04-26 | $25.70 | $25.82 | $25.53 | $25.63 | $25.63 | 20,162 |
| 2018-04-25 | $24.71 | $25.27 | $24.64 | $25.10 | $25.10 | 23,883 |
| 2018-04-24 | $24.11 | $24.25 | $23.70 | $24.09 | $24.09 | 70,523 |
| 2018-04-23 | $23.70 | $24.31 | $23.70 | $23.91 | $23.91 | 22,795 |
| 2018-04-20 | $24.20 | $24.90 | $24.20 | $24.46 | $24.46 | 17,746 |
| 2018-04-19 | $24.36 | $25.05 | $24.36 | $24.68 | $24.68 | 15,146 |
| 2018-04-18 | $25.19 | $25.23 | $24.52 | $24.98 | $24.98 | 15,191 |
| 2018-04-17 | $24.63 | $25.29 | $24.55 | $25.06 | $25.06 | 16,581 |
| 2018-04-16 | $24.78 | $25.44 | $24.78 | $25.16 | $25.16 | 36,823 |
| 2018-04-13 | $24.82 | $24.82 | $24.44 | $24.55 | $24.55 | 19,347 |
| 2018-04-12 | $24.82 | $25.16 | $24.57 | $24.92 | $24.92 | 15,999 |
| 2018-04-11 | $25.50 | $25.50 | $25.00 | $25.06 | $25.06 | 25,303 |
| 2018-04-10 | $25.85 | $25.85 | $25.21 | $25.53 | $25.53 | 21,333 |
| 2018-04-09 | $26.03 | $26.07 | $25.65 | $25.69 | $25.69 | 19,119 |
| 2018-04-06 | $25.26 | $25.50 | $25.26 | $25.29 | $25.29 | 38,304 |
| 2018-04-05 | $25.56 | $25.72 | $25.42 | $25.56 | $25.56 | 18,723 |
| 2018-04-04 | $24.56 | $25.09 | $24.56 | $25.09 | $25.09 | 23,945 |
| 2018-04-03 | $24.89 | $25.09 | $24.86 | $25.01 | $25.01 | 23,224 |
| 2018-04-02 | $24.89 | $25.18 | $24.66 | $24.89 | $24.89 | 22,991 |
| 2018-03-29 | $25.29 | $25.31 | $24.93 | $25.14 | $25.14 | 23,756 |
| 2018-03-28 | $25.23 | $25.30 | $24.60 | $24.95 | $24.95 | 14,941 |
| 2018-03-27 | $24.82 | $24.82 | $24.20 | $24.36 | $24.36 | 19,217 |
| 2018-03-26 | $24.59 | $24.59 | $23.98 | $24.33 | $24.33 | 15,075 |
| 2018-03-23 | $23.63 | $24.30 | $23.63 | $23.98 | $23.98 | 34,899 |
| 2018-03-22 | $24.60 | $25.10 | $24.60 | $24.69 | $24.69 | 48,378 |
| 2018-03-21 | $24.63 | $24.81 | $24.58 | $24.70 | $24.70 | 39,790 |
| 2018-03-20 | $24.34 | $24.82 | $24.30 | $24.69 | $24.69 | 37,288 |
| 2018-03-19 | $24.90 | $25.42 | $24.83 | $25.05 | $25.05 | 29,793 |
| 2018-03-16 | $25.06 | $25.11 | $25.01 | $25.06 | $25.06 | 24,514 |
| 2018-03-15 | $24.90 | $25.29 | $24.86 | $25.12 | $25.12 | 32,643 |
| 2018-03-14 | $24.91 | $25.42 | $24.89 | $25.17 | $25.17 | 18,416 |
| 2018-03-13 | $24.86 | $25.59 | $24.86 | $25.10 | $25.10 | 31,849 |
| 2018-03-12 | $24.64 | $25.12 | $24.64 | $24.98 | $24.98 | 20,860 |
| 2018-03-09 | $24.59 | $25.23 | $24.59 | $25.11 | $25.11 | 14,949 |
| 2018-03-08 | $25.24 | $25.24 | $24.81 | $25.08 | $25.08 | 22,880 |
| 2018-03-07 | $25.14 | $25.14 | $24.66 | $24.80 | $24.80 | 23,747 |
| 2018-03-06 | $25.40 | $25.40 | $24.62 | $25.00 | $25.00 | 19,681 |
| 2018-03-05 | $24.33 | $24.90 | $24.33 | $24.90 | $24.90 | 30,089 |
| 2018-03-02 | $24.68 | $24.81 | $24.52 | $24.79 | $24.79 | 40,041 |
| 2018-03-01 | $24.90 | $25.05 | $24.74 | $24.75 | $24.75 | 27,669 |
| 2018-02-28 | $25.02 | $25.44 | $24.91 | $25.11 | $25.11 | 35,279 |
| 2018-02-27 | $25.27 | $25.47 | $25.11 | $25.11 | $25.11 | 35,920 |
| 2018-02-26 | $25.34 | $25.34 | $25.11 | $25.25 | $25.25 | 41,973 |
| 2018-02-23 | $24.50 | $24.53 | $24.06 | $24.50 | $24.50 | 50,751 |
| 2018-02-22 | $24.37 | $24.72 | $24.31 | $24.48 | $24.48 | 12,396 |
| 2018-02-21 | $23.73 | $23.76 | $23.40 | $23.45 | $23.45 | 87,549 |
| 2018-02-20 | $23.40 | $23.67 | $23.26 | $23.60 | $23.60 | 30,741 |
| 2018-02-16 | $23.52 | $23.52 | $23.14 | $23.50 | $23.50 | 18,122 |
| 2018-02-15 | $23.43 | $23.43 | $23.01 | $23.16 | $23.16 | 18,168 |
| 2018-02-14 | $21.72 | $22.12 | $21.48 | $22.12 | $22.12 | 35,546 |
| 2018-02-13 | $21.22 | $21.23 | $20.76 | $21.05 | $21.05 | 65,186 |
| 2018-02-12 | $21.88 | $21.99 | $21.39 | $21.59 | $21.59 | 30,580 |
| 2018-02-09 | $21.25 | $21.39 | $20.88 | $21.26 | $21.26 | 45,131 |
| 2018-02-08 | $21.05 | $21.05 | $20.61 | $20.70 | $20.70 | 65,970 |
| 2018-02-07 | $21.13 | $21.43 | $21.13 | $21.33 | $21.33 | 62,471 |
| 2018-02-06 | $20.93 | $21.68 | $20.93 | $21.46 | $21.46 | 63,140 |
| 2018-02-05 | $21.90 | $21.96 | $21.43 | $21.43 | $21.43 | 24,114 |
| 2018-02-02 | $22.55 | $22.59 | $22.18 | $22.22 | $22.22 | 37,967 |
| 2018-02-01 | $22.77 | $22.77 | $22.38 | $22.61 | $22.61 | 23,652 |
| 2018-01-31 | $22.56 | $22.60 | $22.19 | $22.29 | $22.29 | 37,931 |
| 2018-01-30 | $22.57 | $22.62 | $22.30 | $22.45 | $22.45 | 42,099 |
| 2018-01-29 | $22.79 | $22.79 | $22.53 | $22.59 | $22.59 | 67,940 |
| 2018-01-26 | $22.96 | $22.96 | $22.65 | $22.85 | $22.85 | 29,250 |
| 2018-01-25 | $22.25 | $22.58 | $22.21 | $22.44 | $22.44 | 46,038 |
| 2018-01-24 | $22.86 | $22.90 | $22.53 | $22.77 | $22.77 | 30,968 |
| 2018-01-23 | $22.54 | $22.58 | $22.25 | $22.45 | $22.45 | 40,936 |
| 2018-01-22 | $22.40 | $22.44 | $22.07 | $22.19 | $22.19 | 62,676 |
| 2018-01-19 | $22.03 | $22.30 | $22.00 | $22.17 | $22.17 | 72,834 |
| 2018-01-18 | $22.00 | $22.35 | $21.93 | $21.99 | $21.99 | 66,792 |
| 2018-01-17 | $22.04 | $22.41 | $22.04 | $22.26 | $22.26 | 52,971 |
| 2018-01-16 | $22.54 | $22.54 | $22.18 | $22.29 | $22.29 | 72,793 |
| 2018-01-12 | $22.30 | $22.43 | $22.05 | $22.39 | $22.39 | 76,566 |
| 2018-01-11 | $22.71 | $22.75 | $22.50 | $22.57 | $22.57 | 62,361 |
| 2018-01-10 | $22.88 | $22.88 | $22.70 | $22.71 | $22.71 | 32,388 |
| 2018-01-09 | $22.62 | $22.62 | $22.24 | $22.46 | $22.46 | 46,342 |
| 2018-01-08 | $22.42 | $22.83 | $22.37 | $22.70 | $22.70 | 50,898 |
| 2018-01-05 | $22.71 | $22.71 | $22.21 | $22.59 | $22.59 | 53,074 |
| 2018-01-04 | $22.49 | $22.70 | $22.33 | $22.46 | $22.46 | 34,929 |
| 2018-01-03 | $22.37 | $22.41 | $22.20 | $22.33 | $22.33 | 45,366 |
| 2018-01-02 | $22.01 | $22.40 | $21.98 | $22.40 | $22.40 | 74,454 |
| 2017-12-29 | $21.67 | $22.22 | $21.61 | $21.92 | $21.92 | 22,602 |
| 2017-12-28 | $21.93 | $22.15 | $21.92 | $22.15 | $22.15 | 47,197 |
| 2017-12-27 | $21.64 | $22.15 | $21.64 | $22.02 | $22.02 | 46,883 |
| 2017-12-26 | $21.86 | $22.34 | $21.86 | $22.19 | $22.19 | 35,515 |
| 2017-12-22 | $21.83 | $22.08 | $21.83 | $22.07 | $22.07 | 46,454 |
| 2017-12-21 | $21.80 | $22.11 | $21.77 | $21.94 | $21.94 | 40,341 |
| 2017-12-20 | $21.90 | $21.99 | $21.86 | $21.94 | $21.94 | 54,915 |
| 2017-12-19 | $22.41 | $22.41 | $21.90 | $22.13 | $22.13 | 59,499 |
| 2017-12-18 | $22.49 | $22.50 | $22.37 | $22.45 | $22.45 | 38,314 |
| 2017-12-15 | $22.42 | $22.46 | $22.25 | $22.34 | $22.34 | 78,213 |
| 2017-12-14 | $21.77 | $22.19 | $21.77 | $22.07 | $22.07 | 25,459 |
| 2017-12-13 | $21.76 | $22.15 | $21.76 | $22.01 | $22.01 | 38,975 |
| 2017-12-12 | $21.82 | $22.00 | $21.72 | $21.89 | $21.89 | 35,912 |
| 2017-12-11 | $21.59 | $21.88 | $21.51 | $21.88 | $21.88 | 52,234 |
| 2017-12-08 | $21.45 | $21.67 | $21.42 | $21.56 | $21.56 | 36,260 |
| 2017-12-07 | $21.32 | $21.80 | $21.32 | $21.58 | $21.58 | 62,560 |
| 2017-12-06 | $20.94 | $21.27 | $20.90 | $21.10 | $21.10 | 57,919 |
| 2017-12-05 | $21.19 | $21.46 | $21.19 | $21.30 | $21.30 | 41,376 |
| 2017-12-04 | $21.56 | $21.94 | $21.56 | $21.72 | $21.72 | 41,313 |
| 2017-12-01 | $21.54 | $22.02 | $21.54 | $21.88 | $21.88 | 40,772 |
| 2017-11-30 | $21.96 | $22.39 | $21.96 | $22.22 | $22.22 | 35,801 |
| 2017-11-29 | $21.94 | $22.10 | $21.84 | $21.91 | $21.91 | 34,121 |
| 2017-11-28 | $22.33 | $22.54 | $22.11 | $22.32 | $22.32 | 83,746 |
| 2017-11-27 | $22.03 | $22.25 | $22.03 | $22.19 | $22.19 | 26,830 |
| 2017-11-24 | $21.79 | $22.08 | $21.79 | $22.03 | $22.03 | 16,416 |
| 2017-11-22 | $21.85 | $22.00 | $21.81 | $22.00 | $22.00 | 37,038 |
| 2017-11-21 | $21.32 | $21.99 | $21.27 | $21.60 | $21.60 | 41,287 |
| 2017-11-20 | $21.64 | $22.04 | $21.64 | $21.90 | $21.90 | 17,518 |
| 2017-11-17 | $21.39 | $21.75 | $21.39 | $21.68 | $21.68 | 33,784 |
| 2017-11-16 | $21.47 | $21.86 | $21.43 | $21.73 | $21.73 | 26,055 |
| 2017-11-15 | $21.44 | $21.78 | $21.39 | $21.73 | $21.73 | 83,969 |
| 2017-11-14 | $21.13 | $21.15 | $20.80 | $20.97 | $20.97 | 125,861 |
| 2017-11-13 | $20.36 | $20.42 | $20.25 | $20.40 | $20.40 | 36,107 |
| 2017-11-10 | $20.37 | $20.82 | $20.37 | $20.71 | $20.71 | 61,578 |
| 2017-11-09 | $20.98 | $21.33 | $20.78 | $20.96 | $20.96 | 77,640 |
| 2017-11-08 | $20.87 | $21.31 | $20.87 | $21.19 | $21.19 | 32,312 |
| 2017-11-07 | $20.82 | $21.19 | $20.77 | $21.19 | $21.19 | 27,148 |
| 2017-11-06 | $21.05 | $21.09 | $20.71 | $20.98 | $20.98 | 30,410 |
| 2017-11-03 | $20.44 | $20.90 | $20.44 | $20.64 | $20.64 | 43,808 |
| 2017-11-02 | $20.29 | $20.52 | $20.26 | $20.51 | $20.51 | 25,987 |
| 2017-11-01 | $20.45 | $20.45 | $20.27 | $20.36 | $20.36 | 45,198 |
| 2017-10-31 | $20.63 | $21.03 | $20.63 | $20.91 | $20.91 | 43,211 |
| 2017-10-30 | $20.78 | $20.96 | $20.71 | $20.83 | $20.83 | 28,338 |
| 2017-10-27 | $21.14 | $21.17 | $20.90 | $20.96 | $20.96 | 24,027 |
| 2017-10-26 | $20.92 | $20.95 | $20.77 | $20.83 | $20.83 | 46,396 |
| 2017-10-25 | $20.69 | $20.85 | $20.66 | $20.76 | $20.76 | 29,080 |
| 2017-10-24 | $21.10 | $21.16 | $21.05 | $21.11 | $21.11 | 24,315 |
| 2017-10-23 | $20.86 | $21.25 | $20.86 | $21.03 | $21.03 | 43,531 |
| 2017-10-20 | $20.94 | $21.28 | $20.94 | $21.07 | $21.07 | 22,597 |
| 2017-10-19 | $21.02 | $21.06 | $20.90 | $20.98 | $20.98 | 56,718 |
| 2017-10-18 | $20.47 | $20.94 | $20.47 | $20.82 | $20.82 | 27,448 |
| 2017-10-17 | $20.71 | $20.75 | $20.48 | $20.59 | $20.59 | 25,107 |
| 2017-10-16 | $20.24 | $20.61 | $20.24 | $20.45 | $20.45 | 27,197 |
| 2017-10-13 | $20.89 | $20.94 | $20.43 | $20.66 | $20.66 | 44,374 |
| 2017-10-12 | $20.21 | $20.34 | $20.05 | $20.13 | $20.13 | 31,048 |
| 2017-10-11 | $20.44 | $20.48 | $20.24 | $20.46 | $20.46 | 18,065 |
| 2017-10-10 | $20.21 | $20.21 | $20.02 | $20.10 | $20.10 | 27,667 |
| 2017-10-09 | $20.17 | $20.17 | $19.89 | $20.04 | $20.04 | 61,825 |
| 2017-10-06 | $19.96 | $20.02 | $19.83 | $19.93 | $19.93 | 14,871 |
| 2017-10-05 | $19.76 | $20.26 | $19.76 | $20.01 | $20.01 | 27,226 |
| 2017-10-04 | $20.43 | $20.43 | $20.13 | $20.28 | $20.28 | 41,143 |
| 2017-10-03 | $19.96 | $20.14 | $19.93 | $19.97 | $19.97 | 22,557 |
| 2017-10-02 | $19.87 | $19.96 | $19.64 | $19.95 | $19.95 | 30,608 |
| 2017-09-29 | $19.58 | $19.96 | $19.58 | $19.82 | $19.82 | 31,947 |
| 2017-09-28 | $19.79 | $20.00 | $19.68 | $19.80 | $19.80 | 37,661 |
| 2017-09-27 | $20.07 | $20.09 | $19.86 | $19.86 | $19.86 | 31,532 |
| 2017-09-26 | $20.30 | $20.35 | $20.04 | $20.06 | $20.06 | 34,155 |
| 2017-09-25 | $20.24 | $20.24 | $19.97 | $20.06 | $20.06 | 38,380 |
| 2017-09-22 | $20.38 | $20.43 | $19.94 | $20.14 | $20.14 | 32,545 |
| 2017-09-21 | $19.57 | $20.08 | $19.57 | $19.80 | $19.80 | 30,408 |
| 2017-09-20 | $19.78 | $19.78 | $19.30 | $19.54 | $19.54 | 39,734 |
| 2017-09-19 | $20.54 | $20.62 | $19.78 | $20.20 | $20.20 | 29,362 |
| 2017-09-18 | $19.75 | $19.80 | $19.54 | $19.67 | $19.67 | 63,999 |
| 2017-09-15 | $19.83 | $19.88 | $19.55 | $19.67 | $19.67 | 63,776 |
| 2017-09-14 | $19.97 | $20.00 | $19.73 | $19.84 | $19.84 | 19,680 |
| 2017-09-13 | $19.82 | $19.82 | $19.68 | $19.71 | $19.71 | 95,574 |
| 2017-09-12 | $19.99 | $20.04 | $19.64 | $19.67 | $19.67 | 49,213 |
| 2017-09-11 | $20.38 | $20.44 | $19.85 | $20.09 | $20.09 | 35,997 |
| 2017-09-08 | $20.16 | $20.19 | $19.91 | $20.01 | $20.01 | 56,880 |
| 2017-09-07 | $20.29 | $20.29 | $19.98 | $20.01 | $20.01 | 27,390 |
| 2017-09-06 | $19.59 | $19.88 | $19.59 | $19.82 | $19.82 | 31,128 |
| 2017-09-05 | $19.70 | $19.88 | $19.70 | $19.76 | $19.76 | 25,428 |
| 2017-09-01 | $19.98 | $20.05 | $19.95 | $19.98 | $19.98 | 34,799 |
| 2017-08-31 | $20.17 | $20.19 | $19.95 | $20.09 | $20.09 | 38,858 |
| 2017-08-30 | $20.11 | $20.28 | $19.96 | $19.96 | $19.96 | 46,382 |
| 2017-08-29 | $20.35 | $20.39 | $20.09 | $20.11 | $20.11 | 23,369 |
| 2017-08-28 | $20.51 | $20.56 | $20.28 | $20.32 | $20.32 | 37,377 |
| 2017-08-25 | $19.94 | $20.23 | $19.94 | $20.14 | $20.14 | 29,843 |
| 2017-08-24 | $20.01 | $20.44 | $20.01 | $20.12 | $20.12 | 43,194 |
| 2017-08-23 | $20.25 | $20.60 | $20.25 | $20.36 | $20.36 | 32,203 |
| 2017-08-22 | $20.54 | $20.57 | $20.24 | $20.30 | $20.30 | 24,799 |
| 2017-08-21 | $20.59 | $20.59 | $20.44 | $20.50 | $20.50 | 38,472 |
| 2017-08-18 | $20.50 | $20.81 | $20.50 | $20.74 | $20.74 | 22,866 |
| 2017-08-17 | $20.60 | $20.63 | $20.31 | $20.46 | $20.46 | 41,421 |
| 2017-08-16 | $20.28 | $20.64 | $20.28 | $20.55 | $20.55 | 29,248 |
| 2017-08-15 | $20.45 | $20.73 | $20.41 | $20.51 | $20.51 | 47,115 |
| 2017-08-14 | $20.89 | $20.90 | $20.62 | $20.71 | $20.71 | 55,256 |
| 2017-08-11 | $20.78 | $21.16 | $20.78 | $21.09 | $21.09 | 27,300 |
| 2017-08-10 | $21.17 | $21.27 | $21.04 | $21.04 | $21.04 | 30,755 |
| 2017-08-09 | $21.66 | $21.69 | $21.38 | $21.45 | $21.45 | 29,986 |
| 2017-08-08 | $21.35 | $21.49 | $21.30 | $21.34 | $21.34 | 23,953 |
| 2017-08-07 | $21.87 | $21.89 | $21.66 | $21.84 | $21.84 | 45,626 |
| 2017-08-04 | $21.66 | $21.95 | $21.66 | $21.79 | $21.79 | 23,158 |
| 2017-08-03 | $22.04 | $22.13 | $22.04 | $22.13 | $22.13 | 42,553 |
| 2017-08-02 | $22.15 | $22.15 | $22.07 | $22.13 | $22.13 | 41,104 |
| 2017-08-01 | $22.64 | $22.64 | $21.81 | $21.97 | $21.97 | 30,153 |
| 2017-07-31 | $21.80 | $22.19 | $21.80 | $22.05 | $22.05 | 22,619 |
| 2017-07-28 | $21.99 | $22.13 | $21.82 | $22.10 | $22.10 | 40,159 |
| 2017-07-27 | $21.50 | $21.68 | $21.46 | $21.68 | $21.68 | 28,466 |
| 2017-07-26 | $21.48 | $21.50 | $21.32 | $21.49 | $21.49 | 51,689 |
| 2017-07-25 | $21.46 | $21.49 | $21.27 | $21.35 | $21.35 | 28,929 |
| 2017-07-24 | $21.50 | $21.50 | $21.29 | $21.39 | $21.39 | 29,866 |
| 2017-07-21 | $21.48 | $21.48 | $21.23 | $21.40 | $21.40 | 40,244 |
| 2017-07-20 | $21.53 | $21.58 | $21.25 | $21.25 | $21.25 | 28,059 |
| 2017-07-19 | $21.00 | $21.07 | $20.99 | $21.07 | $21.07 | 53,105 |
| 2017-07-18 | $21.02 | $21.04 | $20.83 | $20.85 | $20.85 | 31,757 |
| 2017-07-17 | $21.38 | $21.40 | $21.30 | $21.30 | $21.30 | 48,373 |
| 2017-07-14 | $21.44 | $21.50 | $20.86 | $21.27 | $21.27 | 18,108 |
| 2017-07-13 | $21.21 | $21.23 | $21.02 | $21.09 | $21.09 | 24,222 |
| 2017-07-12 | $21.40 | $21.42 | $20.95 | $21.29 | $21.29 | 28,441 |
| 2017-07-11 | $21.00 | $21.05 | $20.55 | $20.85 | $20.85 | 40,932 |
| 2017-07-10 | $20.70 | $20.99 | $20.70 | $20.80 | $20.80 | 27,548 |
| 2017-07-07 | $20.79 | $21.04 | $20.79 | $20.85 | $20.85 | 51,183 |
| 2017-07-06 | $21.13 | $21.13 | $20.95 | $21.00 | $21.00 | 30,778 |
| 2017-07-05 | $21.02 | $21.17 | $21.02 | $21.15 | $21.15 | 25,929 |
| 2017-07-03 | $21.44 | $21.47 | $21.19 | $21.19 | $21.19 | 25,505 |
| 2017-06-30 | $21.33 | $21.46 | $21.28 | $21.34 | $21.34 | 21,945 |
| 2017-06-29 | $21.29 | $21.60 | $21.29 | $21.41 | $21.41 | 33,042 |
| 2017-06-28 | $21.41 | $21.63 | $21.41 | $21.63 | $21.63 | 37,954 |
| 2017-06-27 | $21.65 | $21.67 | $21.50 | $21.59 | $21.59 | 23,772 |
| 2017-06-26 | $22.07 | $22.08 | $21.89 | $21.89 | $21.89 | 55,856 |
| 2017-06-23 | $22.05 | $22.15 | $22.00 | $22.05 | $22.05 | 31,707 |
| 2017-06-22 | $21.70 | $21.98 | $21.70 | $21.94 | $21.94 | 20,872 |
| 2017-06-21 | $21.86 | $22.02 | $21.86 | $21.97 | $21.97 | 18,596 |
| 2017-06-20 | $21.92 | $21.99 | $21.65 | $21.90 | $21.90 | 21,964 |
| 2017-06-19 | $21.93 | $22.05 | $21.93 | $22.02 | $22.02 | 41,988 |
| 2017-06-16 | $21.82 | $21.89 | $21.82 | $21.89 | $21.89 | 26,107 |
| 2017-06-15 | $22.08 | $22.08 | $21.71 | $21.86 | $21.86 | 50,401 |
| 2017-06-14 | $22.07 | $22.22 | $22.07 | $22.17 | $22.17 | 39,330 |
| 2017-06-13 | $21.97 | $22.28 | $21.97 | $22.09 | $22.09 | 28,934 |
| 2017-06-12 | $22.24 | $22.25 | $22.00 | $22.11 | $22.11 | 34,113 |
| 2017-06-09 | $21.89 | $22.20 | $21.89 | $22.07 | $22.07 | 49,947 |
| 2017-06-08 | $22.40 | $22.80 | $22.36 | $22.50 | $22.50 | 29,264 |
| 2017-06-07 | $22.53 | $22.82 | $22.53 | $22.62 | $22.62 | 27,438 |
| 2017-06-06 | $22.85 | $22.87 | $22.71 | $22.77 | $22.77 | 22,602 |
| 2017-06-05 | $22.78 | $23.06 | $22.78 | $22.88 | $22.88 | 28,142 |
| 2017-06-02 | $22.34 | $22.83 | $22.34 | $22.80 | $22.80 | 36,366 |
| 2017-06-01 | $22.82 | $22.84 | $22.68 | $22.76 | $22.76 | 21,882 |
| 2017-05-31 | $22.56 | $22.74 | $22.56 | $22.58 | $22.58 | 19,672 |
| 2017-05-30 | $22.56 | $22.70 | $22.56 | $22.67 | $22.67 | 26,281 |
| 2017-05-26 | $22.62 | $22.89 | $22.62 | $22.72 | $22.72 | 22,343 |
| 2017-05-25 | $23.22 | $23.22 | $22.91 | $23.00 | $23.00 | 28,895 |
| 2017-05-24 | $22.42 | $23.00 | $22.42 | $22.79 | $22.79 | 24,223 |
| 2017-05-23 | $22.76 | $23.32 | $22.76 | $23.26 | $23.26 | 25,471 |
| 2017-05-22 | $22.81 | $23.00 | $22.81 | $22.91 | $22.91 | 34,578 |
| 2017-05-19 | $22.87 | $23.02 | $22.87 | $22.99 | $22.99 | 21,287 |
| 2017-05-18 | $22.91 | $23.08 | $22.91 | $23.07 | $23.07 | 29,819 |
| 2017-05-17 | $23.04 | $23.26 | $22.99 | $23.07 | $23.07 | 33,404 |
| 2017-05-16 | $22.88 | $22.94 | $22.84 | $22.92 | $22.92 | 26,537 |
| 2017-05-15 | $23.16 | $23.25 | $23.12 | $23.17 | $23.17 | 24,988 |
| 2017-05-12 | $23.15 | $23.15 | $22.64 | $22.87 | $22.87 | 23,530 |
| 2017-05-11 | $22.43 | $22.61 | $22.31 | $22.61 | $22.61 | 38,554 |
| 2017-05-10 | $22.63 | $22.67 | $22.54 | $22.62 | $22.62 | 24,789 |
| 2017-05-09 | $22.65 | $22.69 | $22.59 | $22.67 | $22.67 | 30,755 |
| 2017-05-08 | $22.49 | $22.54 | $22.37 | $22.38 | $22.38 | 84,530 |
| 2017-05-05 | $22.66 | $22.80 | $22.58 | $22.80 | $22.80 | 44,198 |
| 2017-05-04 | $22.94 | $22.94 | $22.63 | $22.70 | $22.70 | 54,385 |
| 2017-05-03 | $22.81 | $22.92 | $22.78 | $22.79 | $22.79 | 25,540 |
| 2017-05-02 | $23.36 | $23.38 | $22.95 | $23.01 | $23.01 | 97,691 |
| 2017-05-01 | $22.87 | $22.97 | $22.87 | $22.95 | $22.95 | 18,965 |
| 2017-04-28 | $23.05 | $23.05 | $23.00 | $23.03 | $23.03 | 18,837 |
| 2017-04-27 | $23.11 | $23.13 | $23.10 | $23.13 | $23.13 | 22,498 |
| 2017-04-26 | $23.35 | $23.45 | $23.20 | $23.23 | $23.23 | 19,220 |
| 2017-04-25 | $23.33 | $23.36 | $23.28 | $23.32 | $23.32 | 22,818 |
| 2017-04-24 | $23.61 | $23.68 | $23.59 | $23.64 | $23.64 | 18,304 |
| 2017-04-21 | $23.34 | $23.35 | $23.29 | $23.29 | $23.29 | 19,635 |
| 2017-04-20 | $23.05 | $23.14 | $23.05 | $23.12 | $23.12 | 43,786 |
| 2017-04-19 | $23.44 | $23.51 | $23.40 | $23.44 | $23.44 | 57,789 |
| 2017-04-18 | $23.49 | $23.54 | $23.43 | $23.50 | $23.50 | 30,309 |
| 2017-04-17 | $23.69 | $23.75 | $23.66 | $23.68 | $23.68 | 32,898 |
| 2017-04-13 | $23.28 | $23.31 | $23.27 | $23.30 | $23.30 | 19,796 |
| 2017-04-12 | $23.27 | $23.33 | $23.21 | $23.33 | $23.33 | 19,933 |
| 2017-04-11 | $23.06 | $23.24 | $23.06 | $23.22 | $23.22 | 37,418 |
| 2017-04-10 | $22.86 | $22.98 | $22.86 | $22.93 | $22.93 | 23,627 |
| 2017-04-07 | $23.15 | $23.19 | $23.07 | $23.09 | $23.09 | 22,858 |
| 2017-04-06 | $23.19 | $23.20 | $23.14 | $23.19 | $23.19 | 42,693 |
| 2017-04-05 | $23.01 | $23.57 | $23.01 | $23.25 | $23.25 | 37,785 |
| 2017-04-04 | $22.94 | $23.19 | $22.94 | $23.13 | $23.13 | 18,808 |
| 2017-04-03 | $22.99 | $23.01 | $22.94 | $23.00 | $23.00 | 17,981 |
| 2017-03-31 | $22.53 | $22.65 | $22.47 | $22.65 | $22.65 | 13,850 |
| 2017-03-30 | $22.87 | $23.01 | $22.87 | $22.96 | $22.96 | 11,838 |
| 2017-03-29 | $23.47 | $23.51 | $23.38 | $23.45 | $23.45 | 26,508 |
| 2017-03-28 | $23.23 | $23.41 | $23.06 | $23.35 | $23.35 | 14,432 |
| 2017-03-27 | $22.84 | $23.27 | $22.84 | $23.27 | $23.27 | 16,524 |
| 2017-03-24 | $22.91 | $23.11 | $22.71 | $23.05 | $23.05 | 23,502 |
| 2017-03-23 | $22.97 | $22.97 | $22.65 | $22.81 | $22.81 | 33,581 |
| 2017-03-22 | $22.41 | $22.74 | $22.41 | $22.73 | $22.73 | 22,582 |
| 2017-03-21 | $22.53 | $22.80 | $22.53 | $22.55 | $22.55 | 43,377 |
| 2017-03-20 | $22.92 | $23.10 | $22.90 | $23.01 | $23.01 | 20,865 |
| 2017-03-17 | $23.01 | $23.01 | $22.76 | $22.99 | $22.99 | 21,063 |
| 2017-03-16 | $23.30 | $23.30 | $23.07 | $23.10 | $23.10 | 29,766 |
| 2017-03-15 | $22.88 | $23.39 | $22.88 | $23.38 | $23.38 | 26,703 |
| 2017-03-14 | $22.93 | $23.16 | $22.93 | $23.13 | $23.13 | 14,056 |
| 2017-03-13 | $23.25 | $23.25 | $22.80 | $23.06 | $23.06 | 23,575 |
| 2017-03-10 | $22.74 | $23.16 | $22.74 | $23.14 | $23.14 | 38,649 |
| 2017-03-09 | $22.35 | $22.60 | $22.35 | $22.55 | $22.55 | 46,817 |
| 2017-03-08 | $22.05 | $22.47 | $22.05 | $22.17 | $22.17 | 30,300 |
| 2017-03-07 | $22.26 | $22.54 | $22.26 | $22.41 | $22.41 | 17,432 |
| 2017-03-06 | $22.60 | $22.60 | $22.35 | $22.50 | $22.50 | 19,122 |
| 2017-03-03 | $22.55 | $22.78 | $22.50 | $22.57 | $22.57 | 20,541 |
| 2017-03-02 | $22.60 | $22.97 | $22.60 | $22.68 | $22.68 | 28,097 |
| 2017-03-01 | $22.75 | $22.93 | $22.68 | $22.89 | $22.89 | 27,578 |
| 2017-02-28 | $22.85 | $22.92 | $22.72 | $22.72 | $22.72 | 21,171 |
| 2017-02-27 | $22.97 | $23.11 | $22.82 | $22.83 | $22.83 | 25,259 |
| 2017-02-24 | $22.91 | $23.00 | $22.82 | $22.89 | $22.89 | 28,132 |
| 2017-02-23 | $23.01 | $23.16 | $22.84 | $22.95 | $22.95 | 21,832 |
| 2017-02-22 | $22.65 | $22.97 | $22.62 | $22.85 | $22.85 | 35,659 |
| 2017-02-21 | $22.66 | $22.86 | $22.66 | $22.85 | $22.85 | 30,514 |
| 2017-02-17 | $22.53 | $22.95 | $22.53 | $22.95 | $22.95 | 18,132 |
| 2017-02-16 | $22.75 | $23.17 | $22.75 | $23.17 | $23.17 | 22,338 |
| 2017-02-15 | $22.77 | $23.10 | $22.77 | $22.97 | $22.97 | 18,148 |
| 2017-02-14 | $23.26 | $23.35 | $23.17 | $23.35 | $23.35 | 45,394 |
| 2017-02-13 | $23.94 | $24.38 | $23.94 | $24.28 | $24.28 | 22,113 |
| 2017-02-10 | $24.34 | $24.38 | $24.00 | $24.17 | $24.17 | 30,058 |
| 2017-02-09 | $23.54 | $23.77 | $23.52 | $23.64 | $23.64 | 22,358 |
| 2017-02-08 | $23.13 | $23.56 | $23.13 | $23.48 | $23.48 | 28,790 |
| 2017-02-07 | $23.05 | $23.42 | $23.05 | $23.31 | $23.31 | 35,932 |
| 2017-02-06 | $23.01 | $23.34 | $23.01 | $23.25 | $23.25 | 38,786 |
| 2017-02-03 | $23.22 | $23.44 | $23.17 | $23.34 | $23.34 | 47,976 |
| 2017-02-02 | $23.17 | $23.29 | $22.82 | $23.25 | $23.25 | 56,390 |
| 2017-02-01 | $23.34 | $23.34 | $22.91 | $23.14 | $23.14 | 27,277 |
| 2017-01-31 | $22.66 | $23.00 | $22.62 | $22.95 | $22.95 | 89,259 |
| 2017-01-30 | $22.79 | $22.92 | $22.70 | $22.89 | $22.89 | 54,432 |
| 2017-01-27 | $22.50 | $23.07 | $22.50 | $22.78 | $22.78 | 16,580 |
| 2017-01-26 | $23.05 | $23.25 | $23.05 | $23.25 | $23.25 | 27,300 |
| 2017-01-25 | $23.83 | $23.83 | $23.35 | $23.68 | $23.68 | 20,206 |
| 2017-01-24 | $23.12 | $23.34 | $23.07 | $23.24 | $23.24 | 62,156 |
| 2017-01-23 | $22.96 | $23.25 | $22.95 | $23.10 | $23.10 | 120,371 |
| 2017-01-20 | $23.87 | $23.87 | $23.35 | $23.43 | $23.43 | 25,524 |
| 2017-01-19 | $24.31 | $24.75 | $23.86 | $23.95 | $23.95 | 42,036 |
| 2017-01-18 | $25.00 | $25.00 | $24.25 | $24.27 | $24.27 | 36,170 |
| 2017-01-17 | $25.20 | $25.24 | $24.54 | $25.02 | $25.02 | 53,209 |
| 2017-01-13 | $24.27 | $24.83 | $24.23 | $24.27 | $24.27 | 17,067 |
| 2017-01-12 | $24.79 | $24.91 | $24.59 | $24.65 | $24.65 | 55,526 |
| 2017-01-11 | $24.49 | $24.78 | $24.19 | $24.74 | $24.74 | 26,270 |
| 2017-01-10 | $24.18 | $24.83 | $24.13 | $24.56 | $24.56 | 47,132 |
| 2017-01-09 | $25.40 | $25.40 | $24.80 | $24.90 | $24.90 | 62,896 |
| 2017-01-06 | $23.77 | $25.90 | $23.76 | $24.98 | $24.98 | 142,076 |
| 2017-01-05 | $21.64 | $22.23 | $21.64 | $22.10 | $22.10 | 63,135 |
| 2017-01-04 | $21.56 | $21.87 | $21.25 | $21.48 | $21.48 | 30,186 |
| 2017-01-03 | $21.85 | $22.09 | $21.73 | $22.00 | $22.00 | 41,396 |
| 2016-12-30 | $22.23 | $22.23 | $21.42 | $21.92 | $21.92 | 33,932 |
| 2016-12-29 | $21.87 | $21.87 | $21.60 | $21.74 | $21.74 | 87,990 |
| 2016-12-28 | $21.71 | $21.71 | $21.25 | $21.40 | $21.40 | 33,707 |
| 2016-12-27 | $21.69 | $21.92 | $21.68 | $21.70 | $21.48 | 325,715 |
| 2016-12-23 | $21.55 | $21.70 | $21.55 | $21.69 | $21.46 | 88,801 |
| 2016-12-22 | $21.45 | $21.70 | $21.45 | $21.70 | $21.48 | 318,266 |
| 2016-12-21 | $20.92 | $21.51 | $20.88 | $21.20 | $20.98 | 204,316 |
| 2016-12-20 | $20.87 | $21.86 | $20.87 | $21.54 | $21.32 | 59,378 |
| 2016-12-19 | $21.03 | $21.41 | $21.03 | $21.32 | $21.10 | 68,857 |
| 2016-12-16 | $20.63 | $20.98 | $20.63 | $20.69 | $20.47 | 37,894 |
| 2016-12-15 | $21.09 | $21.09 | $20.68 | $20.74 | $20.52 | 35,341 |
| 2016-12-14 | $20.72 | $21.29 | $20.70 | $20.80 | $20.59 | 32,117 |
| 2016-12-13 | $20.80 | $21.13 | $20.78 | $21.13 | $20.91 | 42,432 |
| 2016-12-12 | $20.01 | $20.09 | $19.93 | $19.98 | $19.77 | 53,677 |
| 2016-12-09 | $19.28 | $19.75 | $19.24 | $19.50 | $19.29 | 38,824 |
| 2016-12-08 | $19.60 | $19.86 | $19.50 | $19.56 | $19.36 | 38,280 |
| 2016-12-07 | $19.79 | $20.08 | $19.57 | $20.04 | $19.83 | 34,274 |
| 2016-12-06 | $19.80 | $19.91 | $19.74 | $19.89 | $19.68 | 81,435 |
| 2016-12-05 | $19.72 | $19.78 | $19.62 | $19.75 | $19.54 | 35,434 |
| 2016-12-02 | $19.84 | $19.84 | $19.73 | $19.79 | $19.59 | 55,621 |
| 2016-12-01 | $19.88 | $20.00 | $19.86 | $19.91 | $19.70 | 22,627 |
| 2016-11-30 | $20.68 | $20.95 | $20.44 | $20.76 | $20.55 | 32,140 |
| 2016-11-29 | $21.02 | $21.02 | $20.45 | $20.78 | $20.57 | 39,222 |
| 2016-11-28 | $20.32 | $20.90 | $20.32 | $20.77 | $20.56 | 16,430 |
| 2016-11-25 | $20.95 | $21.00 | $20.50 | $20.55 | $20.34 | 31,374 |
| 2016-11-23 | $21.50 | $21.50 | $21.21 | $21.31 | $21.09 | 68,196 |
| 2016-11-22 | $21.45 | $21.70 | $21.21 | $21.51 | $21.28 | 40,954 |
| 2016-11-21 | $21.16 | $21.60 | $21.16 | $21.41 | $21.19 | 46,743 |
| 2016-11-18 | $21.43 | $21.43 | $21.21 | $21.21 | $20.99 | 42,874 |
| 2016-11-17 | $21.65 | $22.17 | $21.65 | $22.14 | $21.91 | 67,027 |
| 2016-11-16 | $21.82 | $22.12 | $21.57 | $21.87 | $21.64 | 32,303 |
| 2016-11-15 | $21.84 | $22.20 | $21.84 | $22.17 | $21.94 | 73,060 |
| 2016-11-14 | $21.95 | $22.45 | $21.95 | $22.06 | $21.83 | 45,566 |
| 2016-11-11 | $22.44 | $22.70 | $22.19 | $22.48 | $22.24 | 14,443 |
| 2016-11-10 | $21.89 | $22.13 | $21.89 | $22.08 | $21.85 | 22,507 |
| 2016-11-09 | $22.04 | $22.26 | $21.69 | $21.80 | $21.57 | 32,819 |
| 2016-11-08 | $21.58 | $21.68 | $21.44 | $21.46 | $21.24 | 31,136 |
| 2016-11-07 | $21.77 | $22.02 | $21.72 | $21.82 | $21.59 | 21,435 |
| 2016-11-04 | $21.61 | $21.82 | $21.61 | $21.79 | $21.57 | 25,829 |
| 2016-11-03 | $22.01 | $22.18 | $21.98 | $22.07 | $21.84 | 38,511 |
| 2016-11-02 | $22.00 | $22.10 | $21.58 | $22.04 | $21.81 | 23,470 |
| 2016-11-01 | $21.81 | $21.97 | $21.65 | $21.88 | $21.65 | 24,395 |
| 2016-10-31 | $21.90 | $21.96 | $21.83 | $21.88 | $21.65 | 23,762 |
| 2016-10-28 | $21.99 | $21.99 | $21.72 | $21.88 | $21.65 | 26,897 |
| 2016-10-27 | $22.16 | $22.16 | $21.85 | $21.95 | $21.72 | 16,297 |
| 2016-10-26 | $21.96 | $22.17 | $21.76 | $21.89 | $21.66 | 12,792 |
| 2016-10-25 | $21.75 | $21.80 | $21.69 | $21.80 | $21.57 | 33,366 |
| 2016-10-24 | $21.87 | $22.10 | $21.61 | $21.90 | $21.67 | 13,514 |
| 2016-10-21 | $21.75 | $21.89 | $21.60 | $21.70 | $21.47 | 29,506 |
| 2016-10-20 | $21.98 | $22.24 | $21.75 | $22.00 | $21.77 | 14,802 |
| 2016-10-19 | $22.71 | $22.71 | $22.42 | $22.71 | $22.48 | 9,930 |
| 2016-10-18 | $22.51 | $22.51 | $22.38 | $22.46 | $22.23 | 19,592 |
| 2016-10-17 | $22.33 | $22.33 | $22.13 | $22.16 | $21.93 | 25,739 |
| 2016-10-14 | $22.08 | $22.41 | $22.03 | $22.38 | $22.15 | 15,231 |
| 2016-10-13 | $22.10 | $22.28 | $22.09 | $22.12 | $21.89 | 25,181 |
| 2016-10-12 | $22.00 | $22.01 | $21.80 | $21.91 | $21.68 | 37,226 |
| 2016-10-11 | $22.23 | $22.24 | $22.09 | $22.09 | $21.86 | 12,333 |
| 2016-10-10 | $22.18 | $22.18 | $21.98 | $22.01 | $21.78 | 14,536 |
| 2016-10-07 | $22.29 | $22.85 | $21.97 | $22.06 | $21.83 | 24,277 |
| 2016-10-06 | $21.90 | $21.96 | $21.87 | $21.91 | $21.68 | 10,627 |
| 2016-10-05 | $22.24 | $22.39 | $22.08 | $22.21 | $21.98 | 14,784 |
| 2016-10-04 | $22.35 | $22.48 | $22.14 | $22.14 | $21.91 | 16,657 |
| 2016-10-03 | $22.41 | $22.78 | $22.41 | $22.66 | $22.42 | 78,985 |
| 2016-09-30 | $22.87 | $22.87 | $22.48 | $22.82 | $22.58 | 23,693 |
| 2016-09-29 | $22.96 | $23.00 | $22.50 | $22.70 | $22.47 | 11,177 |
| 2016-09-28 | $22.96 | $23.09 | $22.69 | $23.07 | $22.83 | 24,111 |
| 2016-09-27 | $23.02 | $23.23 | $22.88 | $23.15 | $22.91 | 16,576 |
| 2016-09-26 | $22.49 | $22.62 | $22.35 | $22.61 | $22.38 | 62,538 |
| 2016-09-23 | $22.39 | $22.50 | $22.39 | $22.42 | $22.19 | 23,080 |
| 2016-09-22 | $23.38 | $23.59 | $22.80 | $22.88 | $22.64 | 98,825 |
| 2016-09-21 | $23.00 | $23.23 | $22.93 | $23.13 | $22.89 | 90,148 |
| 2016-09-20 | $22.21 | $22.23 | $22.08 | $22.18 | $21.95 | 15,719 |
| 2016-09-19 | $21.61 | $21.86 | $21.61 | $21.76 | $21.54 | 17,662 |
| 2016-09-16 | $21.65 | $21.88 | $21.40 | $21.60 | $21.37 | 33,669 |
| 2016-09-15 | $21.91 | $22.08 | $21.84 | $22.00 | $21.77 | 31,109 |
| 2016-09-14 | $21.84 | $21.90 | $21.80 | $21.83 | $21.60 | 25,420 |
| 2016-09-13 | $22.02 | $22.19 | $21.96 | $22.02 | $21.79 | 32,880 |
| 2016-09-12 | $21.90 | $22.08 | $21.89 | $22.07 | $21.84 | 32,393 |
| 2016-09-09 | $21.75 | $21.75 | $21.61 | $21.67 | $21.44 | 15,598 |
| 2016-09-08 | $22.32 | $22.32 | $22.05 | $22.08 | $21.85 | 30,478 |
| 2016-09-07 | $22.59 | $22.67 | $22.47 | $22.52 | $22.28 | 44,989 |
| 2016-09-06 | $21.96 | $22.37 | $21.96 | $22.37 | $22.13 | 27,325 |
| 2016-09-02 | $21.86 | $22.05 | $21.80 | $21.93 | $21.70 | 20,666 |
| 2016-09-01 | $21.69 | $21.79 | $21.68 | $21.79 | $21.57 | 14,409 |
| 2016-08-31 | $21.60 | $21.83 | $21.60 | $21.64 | $21.42 | 20,482 |
| 2016-08-30 | $22.15 | $22.23 | $22.03 | $22.06 | $21.83 | 32,613 |
| 2016-08-29 | $22.30 | $22.43 | $22.30 | $22.42 | $22.19 | 16,459 |
| 2016-08-26 | $22.63 | $22.77 | $22.38 | $22.47 | $22.24 | 29,129 |
| 2016-08-25 | $22.94 | $22.98 | $22.87 | $22.89 | $22.65 | 25,386 |
| 2016-08-24 | $23.14 | $23.14 | $22.97 | $23.02 | $22.78 | 15,706 |
| 2016-08-23 | $23.08 | $23.17 | $23.05 | $23.05 | $22.81 | 15,472 |
| 2016-08-22 | $22.45 | $22.59 | $22.45 | $22.55 | $22.31 | 15,531 |
| 2016-08-19 | $22.51 | $22.51 | $22.31 | $22.43 | $22.20 | 21,772 |
| 2016-08-18 | $22.72 | $22.81 | $22.69 | $22.77 | $22.53 | 26,058 |
| 2016-08-17 | $23.25 | $23.27 | $22.97 | $23.19 | $22.95 | 39,568 |
| 2016-08-16 | $23.41 | $23.57 | $23.41 | $23.50 | $23.26 | 24,515 |
| 2016-08-15 | $23.42 | $23.68 | $23.42 | $23.62 | $23.38 | 19,580 |
| 2016-08-12 | $24.00 | $24.18 | $23.96 | $24.00 | $23.75 | 17,495 |
| 2016-08-11 | $24.00 | $24.06 | $23.95 | $24.00 | $23.75 | 15,807 |
| 2016-08-10 | $23.73 | $23.96 | $23.73 | $23.93 | $23.68 | 26,113 |
| 2016-08-09 | $23.54 | $23.83 | $23.53 | $23.68 | $23.44 | 18,828 |
| 2016-08-08 | $22.86 | $22.98 | $22.83 | $22.90 | $22.66 | 19,845 |
| 2016-08-05 | $22.72 | $22.85 | $22.52 | $22.78 | $22.55 | 16,808 |
| 2016-08-04 | $22.49 | $22.53 | $22.43 | $22.50 | $22.27 | 21,478 |
| 2016-08-03 | $22.77 | $23.15 | $22.77 | $23.09 | $22.85 | 22,740 |
| 2016-08-02 | $23.30 | $23.56 | $23.30 | $23.47 | $23.23 | 20,229 |
| 2016-08-01 | $23.45 | $23.70 | $23.37 | $23.51 | $23.27 | 26,123 |
| 2016-07-29 | $23.32 | $23.78 | $23.32 | $23.65 | $23.41 | 20,460 |
| 2016-07-28 | $22.81 | $22.91 | $22.80 | $22.91 | $22.67 | 32,155 |
| 2016-07-27 | $23.09 | $23.25 | $22.89 | $23.11 | $22.87 | 37,939 |
| 2016-07-26 | $23.81 | $23.81 | $23.42 | $23.45 | $23.20 | 25,370 |
| 2016-07-25 | $23.23 | $23.30 | $23.14 | $23.24 | $23.00 | 18,078 |
| 2016-07-22 | $23.64 | $23.85 | $23.57 | $23.71 | $23.47 | 15,446 |
| 2016-07-21 | $23.40 | $23.45 | $23.23 | $23.27 | $23.02 | 18,710 |
| 2016-07-20 | $23.34 | $23.55 | $23.34 | $23.46 | $23.21 | 65,495 |
| 2016-07-19 | $22.88 | $23.25 | $22.88 | $23.09 | $22.85 | 517,831 |
| 2016-07-18 | $22.81 | $22.92 | $22.80 | $22.82 | $22.58 | 108,569 |
| 2016-07-15 | $23.34 | $23.38 | $22.81 | $22.84 | $22.60 | 131,450 |
| 2016-07-14 | $23.22 | $23.34 | $23.22 | $23.26 | $23.01 | 41,661 |
| 2016-07-13 | $23.28 | $23.62 | $23.28 | $23.37 | $23.13 | 475,731 |
| 2016-07-12 | $23.93 | $23.93 | $23.74 | $23.78 | $23.53 | 384,852 |
| 2016-07-11 | $24.41 | $24.74 | $24.41 | $24.65 | $24.40 | 24,039 |
| 2016-07-08 | $24.11 | $24.36 | $24.11 | $24.30 | $24.05 | 708,477 |
| 2016-07-07 | $23.64 | $24.06 | $23.59 | $23.85 | $23.60 | 165,428 |
| 2016-07-06 | $23.79 | $23.92 | $23.55 | $23.90 | $23.65 | 50,913 |
| 2016-07-05 | $23.51 | $23.86 | $23.51 | $23.73 | $23.49 | 23,683 |
| 2016-07-01 | $23.86 | $23.97 | $23.81 | $23.87 | $23.62 | 45,850 |
| 2016-06-30 | $22.90 | $23.09 | $22.88 | $22.97 | $22.73 | 39,001 |
| 2016-06-29 | $23.41 | $23.50 | $23.21 | $23.38 | $23.14 | 41,205 |
| 2016-06-28 | $23.02 | $23.42 | $23.02 | $23.16 | $22.92 | 52,847 |
| 2016-06-27 | $22.61 | $23.06 | $22.54 | $22.66 | $22.43 | 40,066 |
| 2016-06-24 | $21.74 | $22.54 | $21.74 | $22.11 | $21.88 | 185,428 |
| 2016-06-23 | $22.74 | $22.80 | $22.68 | $22.78 | $22.54 | 61,064 |
| 2016-06-22 | $22.87 | $23.04 | $22.81 | $22.93 | $22.69 | 27,832 |
| 2016-06-21 | $22.80 | $22.88 | $22.70 | $22.87 | $22.63 | 21,109 |
| 2016-06-20 | $22.37 | $22.43 | $22.25 | $22.30 | $22.07 | 37,413 |
| 2016-06-17 | $21.92 | $22.13 | $21.81 | $21.92 | $21.69 | 35,535 |
| 2016-06-16 | $21.61 | $21.75 | $21.36 | $21.71 | $21.49 | 67,375 |
| 2016-06-15 | $21.84 | $21.98 | $21.65 | $21.84 | $21.61 | 61,208 |
| 2016-06-14 | $21.53 | $21.59 | $21.46 | $21.59 | $21.37 | 22,560 |
| 2016-06-13 | $21.82 | $21.98 | $21.65 | $21.82 | $21.59 | 71,510 |
| 2016-06-10 | $22.04 | $22.05 | $21.91 | $21.95 | $21.73 | 34,860 |
| 2016-06-09 | $22.04 | $22.13 | $22.01 | $22.02 | $21.79 | 57,638 |
| 2016-06-08 | $21.92 | $21.96 | $21.75 | $21.80 | $21.57 | 799,968 |
| 2016-06-07 | $21.84 | $21.88 | $21.70 | $21.75 | $21.53 | 62,325 |
| 2016-06-06 | $21.20 | $21.61 | $21.20 | $21.55 | $21.32 | 32,424 |
| 2016-06-03 | $20.73 | $20.78 | $20.64 | $20.71 | $20.50 | 25,096 |
| 2016-06-02 | $20.51 | $20.58 | $20.29 | $20.58 | $20.37 | 38,214 |
| 2016-06-01 | $20.40 | $20.51 | $20.24 | $20.27 | $20.06 | 54,400 |
| 2016-05-31 | $20.33 | $20.58 | $20.13 | $20.30 | $20.09 | 42,573 |
| 2016-05-27 | $20.47 | $20.53 | $20.27 | $20.48 | $20.27 | 39,875 |
| 2016-05-26 | $21.03 | $21.13 | $20.78 | $21.09 | $20.87 | 57,046 |
| 2016-05-25 | $20.68 | $21.11 | $20.67 | $20.96 | $20.74 | 40,805 |
| 2016-05-24 | $20.67 | $21.09 | $20.67 | $21.03 | $20.81 | 25,548 |
| 2016-05-23 | $20.40 | $20.92 | $20.40 | $20.70 | $20.48 | 30,602 |
| 2016-05-20 | $20.64 | $20.74 | $20.40 | $20.67 | $20.46 | 23,910 |
| 2016-05-19 | $20.26 | $20.63 | $20.26 | $20.58 | $20.36 | 23,649 |
| 2016-05-18 | $20.75 | $20.92 | $20.71 | $20.80 | $20.59 | 19,755 |
| 2016-05-17 | $20.76 | $21.09 | $20.76 | $20.93 | $20.71 | 28,853 |
| 2016-05-16 | $20.57 | $20.73 | $20.57 | $20.72 | $20.51 | 31,153 |
| 2016-05-13 | $19.70 | $19.94 | $19.70 | $19.89 | $19.68 | 41,660 |
| 2016-05-12 | $19.60 | $19.88 | $19.44 | $19.58 | $19.38 | 26,386 |
| 2016-05-11 | $19.56 | $19.98 | $19.41 | $19.69 | $19.49 | 38,122 |
| 2016-05-10 | $19.72 | $19.99 | $19.55 | $19.99 | $19.78 | 26,348 |
| 2016-05-09 | $19.79 | $19.80 | $19.63 | $19.63 | $19.43 | 33,510 |
| 2016-05-06 | $19.51 | $19.65 | $19.51 | $19.61 | $19.41 | 16,204 |
| 2016-05-05 | $19.52 | $19.66 | $19.30 | $19.30 | $19.10 | 46,924 |
| 2016-05-04 | $19.42 | $19.42 | $19.23 | $19.29 | $19.09 | 33,485 |
| 2016-05-03 | $19.47 | $19.47 | $19.37 | $19.41 | $19.21 | 50,813 |
| 2016-05-02 | $19.61 | $19.68 | $19.50 | $19.60 | $19.40 | 25,794 |
| 2016-04-29 | $19.47 | $19.65 | $19.23 | $19.41 | $19.21 | 44,358 |
| 2016-04-28 | $19.69 | $19.69 | $19.32 | $19.36 | $19.16 | 26,901 |
| 2016-04-27 | $19.81 | $19.82 | $19.74 | $19.82 | $19.62 | 29,071 |
| 2016-04-26 | $20.20 | $20.20 | $19.91 | $19.98 | $19.77 | 24,380 |
| 2016-04-25 | $19.67 | $19.95 | $19.62 | $19.92 | $19.71 | 29,228 |
| 2016-04-22 | $19.99 | $19.99 | $19.75 | $19.94 | $19.73 | 109,247 |
| 2016-04-21 | $19.97 | $20.26 | $19.97 | $20.17 | $19.96 | 27,449 |
| 2016-04-20 | $20.05 | $20.19 | $20.00 | $20.11 | $19.90 | 101,554 |
| 2016-04-19 | $20.14 | $20.59 | $20.14 | $20.42 | $20.20 | 53,911 |
| 2016-04-18 | $20.18 | $20.45 | $20.18 | $20.38 | $20.17 | 22,050 |
| 2016-04-15 | $19.99 | $20.02 | $19.87 | $19.91 | $19.70 | 33,502 |
| 2016-04-14 | $19.70 | $19.76 | $19.62 | $19.71 | $19.51 | 25,188 |
| 2016-04-13 | $19.64 | $19.69 | $19.51 | $19.67 | $19.47 | 38,573 |
| 2016-04-12 | $19.15 | $19.55 | $19.15 | $19.51 | $19.31 | 42,169 |
| 2016-04-11 | $18.22 | $18.75 | $18.22 | $18.56 | $18.37 | 69,616 |
| 2016-04-08 | $18.18 | $18.30 | $18.18 | $18.20 | $18.01 | 26,654 |
| 2016-04-07 | $18.23 | $18.24 | $17.99 | $18.08 | $17.89 | 48,198 |
| 2016-04-06 | $17.58 | $17.95 | $17.53 | $17.95 | $17.76 | 70,358 |
| 2016-04-05 | $17.66 | $17.85 | $17.66 | $17.77 | $17.59 | 34,645 |
| 2016-04-04 | $18.08 | $18.08 | $17.80 | $17.82 | $17.64 | 28,592 |
| 2016-04-01 | $17.53 | $17.66 | $17.51 | $17.66 | $17.48 | 38,061 |
| 2016-03-31 | $18.11 | $18.22 | $18.11 | $18.17 | $17.98 | 34,467 |
| 2016-03-30 | $18.43 | $18.79 | $18.43 | $18.74 | $18.54 | 43,867 |
| 2016-03-29 | $18.49 | $18.72 | $18.49 | $18.70 | $18.51 | 57,679 |
| 2016-03-28 | $18.45 | $18.64 | $18.10 | $18.62 | $18.43 | 40,733 |
| 2016-03-24 | $18.25 | $18.54 | $18.03 | $18.45 | $18.26 | 33,016 |
| 2016-03-23 | $18.31 | $18.33 | $18.24 | $18.27 | $18.08 | 42,495 |
| 2016-03-22 | $18.10 | $18.14 | $18.06 | $18.06 | $17.87 | 24,907 |
| 2016-03-21 | $17.65 | $17.65 | $17.47 | $17.54 | $17.36 | 26,308 |
| 2016-03-18 | $17.16 | $17.64 | $17.16 | $17.51 | $17.33 | 41,159 |
| 2016-03-17 | $17.35 | $17.74 | $17.35 | $17.73 | $17.55 | 46,045 |
| 2016-03-16 | $17.43 | $17.64 | $17.41 | $17.57 | $17.39 | 48,146 |
| 2016-03-15 | $17.32 | $17.44 | $17.32 | $17.39 | $17.21 | 26,289 |
| 2016-03-14 | $17.48 | $17.57 | $17.47 | $17.54 | $17.36 | 38,302 |
| 2016-03-11 | $17.65 | $17.77 | $17.61 | $17.75 | $17.57 | 42,354 |
| 2016-03-10 | $17.94 | $18.05 | $17.61 | $17.66 | $17.48 | 44,230 |
| 2016-03-09 | $17.88 | $17.91 | $17.75 | $17.89 | $17.71 | 30,591 |
| 2016-03-08 | $17.62 | $17.95 | $17.62 | $17.83 | $17.65 | 36,561 |
| 2016-03-07 | $17.79 | $18.17 | $17.79 | $18.17 | $17.98 | 35,778 |
| 2016-03-04 | $18.11 | $18.24 | $18.08 | $18.18 | $17.99 | 43,209 |
| 2016-03-03 | $18.47 | $18.47 | $18.20 | $18.32 | $18.13 | 52,697 |
| 2016-03-02 | $18.48 | $18.60 | $18.41 | $18.60 | $18.41 | 332,443 |
| 2016-03-01 | $17.66 | $18.15 | $17.66 | $18.11 | $17.92 | 55,143 |
| 2016-02-29 | $17.67 | $17.80 | $17.65 | $17.69 | $17.51 | 355,218 |
| 2016-02-26 | $18.01 | $18.06 | $17.85 | $17.93 | $17.74 | 115,017 |
| 2016-02-25 | $17.94 | $17.94 | $17.71 | $17.85 | $17.67 | 41,349 |
| 2016-02-24 | $17.65 | $18.05 | $17.61 | $18.05 | $17.86 | 56,639 |
| 2016-02-23 | $17.78 | $18.12 | $17.78 | $17.96 | $17.77 | 45,881 |
| 2016-02-22 | $18.46 | $18.54 | $18.41 | $18.50 | $18.30 | 58,109 |
| 2016-02-19 | $17.62 | $17.86 | $17.62 | $17.75 | $17.57 | 28,399 |
| 2016-02-18 | $17.42 | $18.13 | $17.42 | $17.78 | $17.60 | 59,912 |
| 2016-02-17 | $17.46 | $17.61 | $17.36 | $17.52 | $17.34 | 59,999 |
| 2016-02-16 | $17.95 | $18.03 | $17.81 | $18.03 | $17.84 | 38,699 |
| 2016-02-12 | $16.72 | $17.29 | $16.70 | $17.28 | $17.10 | 33,830 |
| 2016-02-11 | $16.68 | $16.81 | $16.53 | $16.68 | $16.51 | 66,690 |
| 2016-02-10 | $16.50 | $17.12 | $16.50 | $16.93 | $16.76 | 46,877 |
| 2016-02-09 | $17.15 | $17.36 | $17.09 | $17.36 | $17.18 | 75,295 |
| 2016-02-08 | $17.54 | $17.56 | $17.31 | $17.52 | $17.33 | 82,527 |
| 2016-02-05 | $17.75 | $17.75 | $17.34 | $17.46 | $17.28 | 51,589 |
| 2016-02-04 | $17.27 | $17.68 | $17.22 | $17.64 | $17.46 | 54,252 |
| 2016-02-03 | $17.92 | $17.92 | $17.67 | $17.92 | $17.74 | 53,501 |
| 2016-02-02 | $17.81 | $17.83 | $17.68 | $17.77 | $17.59 | 49,002 |
| 2016-02-01 | $16.93 | $17.20 | $16.93 | $17.07 | $16.89 | 41,611 |
| 2016-01-29 | $16.58 | $16.90 | $16.45 | $16.90 | $16.73 | 95,466 |
| 2016-01-28 | $16.62 | $16.95 | $16.31 | $16.76 | $16.59 | 56,385 |
| 2016-01-27 | $16.73 | $16.83 | $16.52 | $16.64 | $16.47 | 37,061 |
| 2016-01-26 | $16.86 | $17.01 | $16.84 | $17.00 | $16.82 | 36,019 |
| 2016-01-25 | $16.65 | $16.88 | $16.61 | $16.63 | $16.46 | 45,584 |
| 2016-01-22 | $16.60 | $16.67 | $16.43 | $16.65 | $16.47 | 383,244 |
| 2016-01-21 | $15.71 | $16.19 | $15.71 | $16.11 | $15.94 | 40,073 |
| 2016-01-20 | $16.09 | $16.13 | $15.84 | $16.13 | $15.96 | 60,067 |
| 2016-01-19 | $16.55 | $16.71 | $16.52 | $16.61 | $16.43 | 61,312 |
| 2016-01-15 | $16.75 | $16.78 | $16.57 | $16.69 | $16.52 | 57,329 |
| 2016-01-14 | $16.80 | $16.98 | $16.72 | $16.94 | $16.76 | 37,306 |
| 2016-01-13 | $17.05 | $17.05 | $16.76 | $16.91 | $16.73 | 52,161 |
| 2016-01-12 | $17.25 | $17.39 | $17.08 | $17.25 | $17.07 | 59,793 |
| 2016-01-11 | $17.12 | $17.30 | $17.12 | $17.29 | $17.11 | 75,237 |
| 2016-01-08 | $17.18 | $17.45 | $17.16 | $17.27 | $17.09 | 48,705 |
| 2016-01-07 | $17.41 | $17.59 | $17.41 | $17.51 | $17.33 | 53,380 |
| 2016-01-06 | $17.31 | $17.44 | $17.31 | $17.41 | $17.23 | 40,277 |
| 2016-01-05 | $17.68 | $17.68 | $17.54 | $17.65 | $17.46 | 41,654 |
| 2016-01-04 | $17.41 | $17.54 | $17.26 | $17.46 | $17.28 | 36,077 |
| 2015-12-31 | $17.91 | $18.01 | $17.80 | $17.80 | $17.62 | 22,958 |
| 2015-12-30 | $17.87 | $17.90 | $17.80 | $17.85 | $17.67 | 20,912 |
| 2015-12-29 | $18.09 | $18.20 | $17.99 | $18.12 | $17.93 | 62,342 |
| 2015-12-28 | $17.67 | $17.86 | $17.67 | $17.78 | $17.60 | 48,514 |
| 2015-12-24 | $18.02 | $18.14 | $17.91 | $18.12 | $17.71 | 82,069 |
| 2015-12-23 | $18.29 | $18.42 | $18.24 | $18.39 | $17.97 | 65,195 |
| 2015-12-22 | $18.16 | $18.26 | $18.07 | $18.23 | $17.82 | 60,405 |
| 2015-12-21 | $18.13 | $18.19 | $18.01 | $18.10 | $17.69 | 53,566 |
| 2015-12-18 | $17.91 | $18.17 | $17.91 | $18.10 | $17.69 | 38,469 |
| 2015-12-17 | $18.11 | $18.11 | $17.94 | $17.94 | $17.54 | 24,253 |
| 2015-12-16 | $17.72 | $17.78 | $17.49 | $17.71 | $17.31 | 31,757 |
| 2015-12-15 | $17.59 | $17.72 | $17.57 | $17.60 | $17.20 | 42,213 |
| 2015-12-14 | $17.66 | $17.68 | $17.50 | $17.60 | $17.20 | 55,614 |
| 2015-12-11 | $17.35 | $17.43 | $17.29 | $17.33 | $16.94 | 36,741 |
| 2015-12-10 | $17.32 | $17.38 | $17.19 | $17.22 | $16.83 | 22,109 |
| 2015-12-09 | $17.33 | $17.33 | $17.15 | $17.19 | $16.80 | 79,466 |
| 2015-12-08 | $17.22 | $17.32 | $17.22 | $17.31 | $16.92 | 43,995 |
| 2015-12-07 | $17.37 | $17.37 | $17.28 | $17.36 | $16.97 | 38,077 |
| 2015-12-04 | $17.19 | $17.31 | $17.19 | $17.31 | $16.92 | 19,990 |
| 2015-12-03 | $17.19 | $17.19 | $17.05 | $17.09 | $16.70 | 43,723 |
| 2015-12-02 | $17.29 | $17.38 | $17.24 | $17.31 | $16.92 | 35,749 |
| 2015-12-01 | $16.98 | $17.26 | $16.98 | $17.15 | $16.76 | 79,652 |
| 2015-11-30 | $16.63 | $16.64 | $16.52 | $16.61 | $16.24 | 29,408 |
| 2015-11-27 | $17.00 | $17.11 | $17.00 | $17.09 | $16.70 | 22,313 |
| 2015-11-25 | $17.32 | $17.35 | $17.29 | $17.29 | $16.90 | 38,209 |
| 2015-11-24 | $17.30 | $17.40 | $17.30 | $17.40 | $17.01 | 35,173 |
| 2015-11-23 | $17.24 | $17.24 | $17.19 | $17.21 | $16.82 | 23,628 |
| 2015-11-20 | $17.26 | $17.35 | $17.21 | $17.25 | $16.86 | 46,616 |
| 2015-11-19 | $17.18 | $17.23 | $17.15 | $17.20 | $16.81 | 31,347 |
| 2015-11-18 | $17.27 | $17.37 | $17.24 | $17.37 | $16.98 | 75,944 |
| 2015-11-17 | $17.08 | $17.16 | $17.08 | $17.14 | $16.75 | 21,913 |
| 2015-11-16 | $17.12 | $17.36 | $17.02 | $17.36 | $16.97 | 81,867 |
| 2015-11-13 | $17.48 | $17.50 | $17.30 | $17.37 | $16.98 | 35,065 |
| 2015-11-12 | $16.93 | $17.06 | $16.86 | $16.91 | $16.53 | 24,683 |
| 2015-11-11 | $16.89 | $17.05 | $16.89 | $16.97 | $16.59 | 34,440 |
| 2015-11-10 | $16.97 | $17.09 | $16.86 | $16.99 | $16.61 | 28,301 |
| 2015-11-09 | $16.70 | $16.70 | $16.54 | $16.56 | $16.19 | 78,931 |
| 2015-11-06 | $16.77 | $16.82 | $16.74 | $16.79 | $16.41 | 47,711 |
| 2015-11-05 | $17.00 | $17.10 | $16.82 | $16.97 | $16.59 | 71,843 |
| 2015-11-04 | $17.02 | $17.02 | $16.87 | $16.94 | $16.56 | 36,472 |
| 2015-11-03 | $16.71 | $16.90 | $16.70 | $16.80 | $16.42 | 63,689 |
| 2015-11-02 | $16.34 | $16.75 | $16.34 | $16.75 | $16.37 | 25,237 |
| 2015-10-30 | $16.70 | $16.75 | $16.59 | $16.64 | $16.27 | 41,853 |
| 2015-10-29 | $16.47 | $16.58 | $16.47 | $16.58 | $16.21 | 26,475 |
| 2015-10-28 | $16.50 | $16.61 | $16.43 | $16.61 | $16.24 | 36,449 |
| 2015-10-27 | $16.05 | $16.15 | $16.05 | $16.12 | $15.76 | 20,354 |
| 2015-10-26 | $16.02 | $16.05 | $15.99 | $16.04 | $15.67 | 18,653 |
| 2015-10-23 | $15.96 | $16.03 | $15.93 | $16.02 | $15.66 | 25,150 |
| 2015-10-22 | $15.68 | $15.92 | $15.68 | $15.89 | $15.53 | 31,714 |
| 2015-10-21 | $15.83 | $15.87 | $15.76 | $15.79 | $15.43 | 35,828 |
| 2015-10-20 | $15.74 | $15.82 | $15.74 | $15.77 | $15.41 | 22,556 |
| 2015-10-19 | $15.71 | $15.97 | $15.71 | $15.96 | $15.60 | 18,421 |
| 2015-10-16 | $16.11 | $16.13 | $16.01 | $16.09 | $15.72 | 60,381 |
| 2015-10-15 | $15.94 | $16.04 | $15.78 | $16.01 | $15.65 | 42,695 |
| 2015-10-14 | $15.51 | $15.74 | $15.51 | $15.63 | $15.28 | 41,230 |
| 2015-10-13 | $15.65 | $15.96 | $15.65 | $15.83 | $15.47 | 35,383 |
| 2015-10-12 | $15.64 | $15.73 | $15.61 | $15.63 | $15.28 | 36,292 |
| 2015-10-09 | $15.70 | $15.75 | $15.55 | $15.65 | $15.30 | 49,112 |
| 2015-10-08 | $15.53 | $15.72 | $15.51 | $15.68 | $15.33 | 37,005 |
| 2015-10-07 | $16.05 | $16.05 | $15.88 | $15.98 | $15.62 | 43,040 |
| 2015-10-06 | $16.00 | $16.15 | $16.00 | $16.07 | $15.71 | 63,507 |
| 2015-10-05 | $16.26 | $16.47 | $16.26 | $16.43 | $16.06 | 33,345 |
| 2015-10-02 | $15.80 | $15.98 | $15.60 | $15.98 | $15.62 | 73,153 |
| 2015-10-01 | $15.94 | $15.94 | $15.69 | $15.86 | $15.50 | 27,614 |
| 2015-09-30 | $15.89 | $16.05 | $15.82 | $15.99 | $15.63 | 47,664 |
| 2015-09-29 | $15.79 | $15.91 | $15.70 | $15.86 | $15.50 | 35,743 |
| 2015-09-28 | $16.34 | $16.34 | $16.20 | $16.20 | $15.84 | 24,539 |
| 2015-09-25 | $16.70 | $16.70 | $16.53 | $16.60 | $16.22 | 28,089 |
| 2015-09-24 | $16.11 | $16.18 | $16.00 | $16.12 | $15.76 | 25,636 |
| 2015-09-23 | $16.38 | $16.38 | $16.06 | $16.16 | $15.80 | 51,445 |
| 2015-09-22 | $16.28 | $16.38 | $16.27 | $16.38 | $16.01 | 40,157 |
| 2015-09-21 | $16.50 | $16.66 | $16.27 | $16.61 | $16.24 | 21,728 |
| 2015-09-18 | $16.40 | $16.40 | $16.32 | $16.33 | $15.96 | 16,939 |
| 2015-09-17 | $16.80 | $16.96 | $16.75 | $16.89 | $16.51 | 28,773 |
| 2015-09-16 | $16.87 | $17.05 | $16.87 | $16.99 | $16.61 | 59,851 |
| 2015-09-15 | $16.98 | $17.16 | $16.95 | $17.15 | $16.76 | 268,072 |
| 2015-09-14 | $17.07 | $17.15 | $16.96 | $17.09 | $16.70 | 14,693 |
| 2015-09-11 | $16.67 | $16.85 | $16.67 | $16.81 | $16.43 | 38,237 |
| 2015-09-10 | $16.34 | $16.54 | $16.34 | $16.48 | $16.10 | 32,862 |
| 2015-09-09 | $16.86 | $16.89 | $16.62 | $16.66 | $16.28 | 33,023 |
| 2015-09-08 | $16.05 | $16.07 | $16.01 | $16.04 | $15.68 | 47,779 |
| 2015-09-04 | $16.16 | $16.36 | $16.16 | $16.25 | $15.88 | 42,843 |
| 2015-09-03 | $16.36 | $16.69 | $16.34 | $16.68 | $16.30 | 50,448 |
| 2015-09-02 | $16.24 | $16.32 | $16.18 | $16.28 | $15.91 | 64,735 |
| 2015-09-01 | $15.73 | $15.89 | $15.71 | $15.75 | $15.40 | 65,040 |
| 2015-08-31 | $17.02 | $17.05 | $16.94 | $17.02 | $16.64 | 37,251 |
| 2015-08-28 | $16.75 | $16.90 | $16.75 | $16.86 | $16.48 | 69,683 |
| 2015-08-27 | $16.80 | $16.85 | $16.66 | $16.66 | $16.28 | 30,371 |
Otsuka Holdings Co.Ltd (OTSKY) News Headlines
Recent Otsuka Holdings Co.Ltd (OTSKY) News
Similar Companies to Otsuka Holdings Co.Ltd (OTSKY) 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 | -- | -- | -- |