Power Corp Of Canada (Sub Voting) (PWCDF) Exchange: PINK
Data as of May 6, 2024
$26.80 ($0.33) 1.25%
Power Corp Of Canada (Sub Voting) - Daily Information
Click for more stock information on Power Corp Of Canada (Sub Voting).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.66 |
| Previous Close | $26.80 |
| High | $26.80 |
| Low | $26.58 |
| Adjusted Open | $26.66 |
| Previous Adjusted Close | $26.80 |
| Adjusted High | $26.80 |
| Adjusted Low | $26.58 |
About Power Corp Of Canada (Sub Voting) (PWCDF)
No Description Available
Invest in Power Corp Of Canada (Sub Voting) (PWCDF)
Historical Stock Data for Power Corp Of Canada (Sub Voting) (PWCDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $26.66 | $26.80 | $26.58 | $26.80 | $26.80 | 71,762 |
| 2024-04-18 | $26.31 | $26.53 | $26.30 | $26.47 | $26.47 | 25,583 |
| 2024-04-17 | $26.40 | $26.40 | $26.00 | $26.17 | $26.17 | 33,602 |
| 2024-04-16 | $25.15 | $26.26 | $25.15 | $26.19 | $26.19 | 150,123 |
| 2024-04-15 | $26.27 | $26.88 | $26.21 | $26.34 | $26.34 | 263,642 |
| 2024-04-12 | $26.22 | $26.50 | $26.22 | $26.48 | $26.48 | 286,770 |
| 2024-04-11 | $26.71 | $26.71 | $26.24 | $26.63 | $26.63 | 523,294 |
| 2024-04-10 | $27.11 | $27.27 | $26.69 | $26.72 | $26.72 | 11,089 |
| 2024-04-09 | $27.70 | $27.86 | $27.43 | $27.74 | $27.74 | 24,050 |
| 2024-04-08 | $27.72 | $27.74 | $27.62 | $27.74 | $27.74 | 13,133 |
| 2024-04-05 | $28.00 | $28.00 | $27.47 | $27.67 | $27.67 | 18,257 |
| 2024-04-04 | $29.07 | $29.07 | $27.58 | $27.78 | $27.78 | 47,549 |
| 2024-04-03 | $27.11 | $27.95 | $27.11 | $27.65 | $27.65 | 25,277 |
| 2024-04-02 | $28.41 | $28.41 | $27.63 | $27.91 | $27.91 | 82,434 |
| 2024-04-01 | $27.87 | $27.99 | $27.76 | $27.91 | $27.91 | 77,089 |
| 2024-03-28 | $28.41 | $28.41 | $27.97 | $28.11 | $28.11 | 20,676 |
| 2024-03-27 | $28.12 | $28.12 | $27.61 | $27.82 | $27.82 | 20,214 |
| 2024-03-26 | $28.32 | $28.32 | $28.12 | $28.12 | $27.71 | 18,241 |
| 2024-03-25 | $27.90 | $28.17 | $27.90 | $28.06 | $27.65 | 53,716 |
| 2024-03-22 | $28.76 | $28.81 | $27.86 | $27.86 | $27.45 | 18,575 |
| 2024-03-21 | $29.55 | $29.64 | $29.22 | $29.47 | $29.04 | 15,926 |
| 2024-03-20 | $28.86 | $29.20 | $28.79 | $29.12 | $28.69 | 18,335 |
| 2024-03-19 | $28.85 | $28.93 | $28.69 | $28.92 | $28.50 | 12,301 |
| 2024-03-18 | $28.77 | $28.77 | $28.49 | $28.64 | $28.22 | 12,308 |
| 2024-03-15 | $28.50 | $28.80 | $28.50 | $28.52 | $28.10 | 18,620 |
| 2024-03-14 | $30.30 | $30.30 | $28.42 | $28.99 | $28.56 | 200,004 |
| 2024-03-13 | $28.90 | $29.02 | $28.84 | $28.90 | $28.48 | 15,962 |
| 2024-03-12 | $29.04 | $29.04 | $28.82 | $29.00 | $28.57 | 16,551 |
| 2024-03-11 | $29.05 | $29.10 | $28.96 | $29.00 | $28.57 | 16,551 |
| 2024-03-08 | $29.78 | $29.78 | $29.24 | $29.27 | $28.84 | 22,288 |
| 2024-03-07 | $27.73 | $29.94 | $27.73 | $29.92 | $29.48 | 15,504 |
| 2024-03-06 | $28.92 | $29.13 | $28.90 | $29.00 | $28.57 | 26,412 |
| 2024-03-05 | $28.88 | $29.06 | $28.72 | $28.78 | $28.36 | 22,403 |
| 2024-03-04 | $29.87 | $29.87 | $28.79 | $28.92 | $28.50 | 19,489 |
| 2024-03-01 | $29.05 | $29.19 | $28.84 | $28.90 | $28.48 | 30,741 |
| 2024-02-29 | $28.87 | $29.08 | $28.82 | $28.89 | $28.47 | 177,421 |
| 2024-02-28 | $28.85 | $28.85 | $28.60 | $28.64 | $28.64 | 12,817 |
| 2024-02-27 | $29.13 | $29.90 | $28.65 | $28.76 | $28.76 | 242,465 |
| 2024-02-26 | $29.44 | $29.44 | $28.91 | $28.91 | $28.91 | 25,415 |
| 2024-02-23 | $29.54 | $29.66 | $29.52 | $29.54 | $29.54 | 23,459 |
| 2024-02-22 | $29.01 | $29.40 | $29.01 | $29.39 | $29.39 | 20,404 |
| 2024-02-21 | $28.69 | $29.01 | $28.68 | $29.01 | $29.01 | 19,075 |
| 2024-02-20 | $28.44 | $28.60 | $28.44 | $28.55 | $28.55 | 19,159 |
| 2024-02-16 | $29.26 | $29.26 | $28.38 | $28.39 | $28.39 | 25,281 |
| 2024-02-15 | $28.46 | $28.53 | $28.08 | $28.40 | $28.40 | 16,902 |
| 2024-02-14 | $27.18 | $28.13 | $27.18 | $28.00 | $28.00 | 20,210 |
| 2024-02-13 | $28.81 | $28.81 | $27.46 | $27.82 | $27.82 | 19,939 |
| 2024-02-12 | $28.59 | $28.88 | $28.55 | $28.55 | $28.55 | 17,783 |
| 2024-02-09 | $28.62 | $28.70 | $28.49 | $28.54 | $28.54 | 18,210 |
| 2024-02-08 | $28.87 | $28.90 | $28.64 | $28.81 | $28.81 | 16,462 |
| 2024-02-07 | $30.06 | $30.06 | $28.05 | $29.09 | $29.09 | 16,872 |
| 2024-02-06 | $29.30 | $29.30 | $28.76 | $29.07 | $29.07 | 22,737 |
| 2024-02-05 | $28.61 | $28.73 | $28.59 | $28.61 | $28.61 | 25,324 |
| 2024-02-02 | $29.12 | $29.13 | $28.91 | $29.04 | $29.04 | 24,215 |
| 2024-02-01 | $29.75 | $29.75 | $28.80 | $29.23 | $29.23 | 27,803 |
| 2024-01-31 | $29.75 | $29.75 | $29.23 | $29.23 | $29.23 | 21,425 |
| 2024-01-30 | $29.29 | $29.62 | $29.29 | $29.49 | $29.49 | 30,066 |
| 2024-01-29 | $29.38 | $29.50 | $29.24 | $29.42 | $29.42 | 22,888 |
| 2024-01-26 | $28.41 | $29.55 | $28.41 | $29.52 | $29.52 | 23,882 |
| 2024-01-25 | $29.30 | $29.38 | $29.21 | $29.22 | $29.22 | 15,525 |
| 2024-01-24 | $29.32 | $29.32 | $29.15 | $29.17 | $29.17 | 19,445 |
| 2024-01-23 | $28.40 | $29.15 | $28.40 | $29.12 | $29.12 | 26,291 |
| 2024-01-22 | $29.64 | $29.64 | $28.66 | $29.00 | $29.00 | 15,807 |
| 2024-01-19 | $27.08 | $28.49 | $27.08 | $28.47 | $28.47 | 14,100 |
| 2024-01-18 | $27.51 | $28.02 | $27.51 | $28.01 | $28.01 | 24,467 |
| 2024-01-17 | $27.65 | $27.68 | $27.26 | $27.50 | $27.50 | 35,534 |
| 2024-01-16 | $27.64 | $27.89 | $27.64 | $27.89 | $27.89 | 37,543 |
| 2024-01-12 | $29.18 | $29.18 | $27.98 | $27.98 | $27.98 | 35,303 |
| 2024-01-11 | $28.86 | $28.86 | $28.00 | $28.19 | $28.19 | 50,408 |
| 2024-01-10 | $28.68 | $28.72 | $28.53 | $28.72 | $28.72 | 21,547 |
| 2024-01-09 | $28.66 | $28.71 | $28.45 | $28.60 | $28.60 | 32,428 |
| 2024-01-08 | $28.56 | $28.76 | $28.56 | $28.73 | $28.73 | 49,161 |
| 2024-01-05 | $28.43 | $28.77 | $28.40 | $28.50 | $28.50 | 23,646 |
| 2024-01-04 | $28.50 | $28.50 | $28.33 | $28.47 | $28.47 | 41,628 |
| 2024-01-03 | $28.34 | $28.34 | $28.12 | $28.13 | $28.13 | 27,708 |
| 2024-01-02 | $28.39 | $28.49 | $28.32 | $28.49 | $28.49 | 31,503 |
| 2023-12-29 | $28.64 | $28.73 | $28.61 | $28.63 | $28.63 | 27,243 |
| 2023-12-28 | $28.92 | $28.92 | $28.47 | $28.54 | $28.54 | 26,036 |
| 2023-12-27 | $29.40 | $29.40 | $28.64 | $28.73 | $28.33 | 58,472 |
| 2023-12-26 | $25.91 | $28.97 | $25.91 | $28.72 | $28.72 | 20,360 |
| 2023-12-22 | $27.30 | $28.41 | $27.30 | $28.31 | $28.31 | 47,180 |
| 2023-12-21 | $27.32 | $28.44 | $27.32 | $28.24 | $28.24 | 32,267 |
| 2023-12-20 | $28.40 | $28.55 | $28.06 | $28.06 | $28.06 | 29,911 |
| 2023-12-19 | $28.26 | $28.39 | $28.21 | $28.21 | $28.21 | 21,917 |
| 2023-12-18 | $28.96 | $28.96 | $28.05 | $28.16 | $28.16 | 22,303 |
| 2023-12-15 | $28.78 | $28.78 | $28.26 | $28.43 | $28.43 | 33,218 |
| 2023-12-14 | $28.97 | $28.97 | $28.45 | $28.64 | $28.64 | 39,637 |
| 2023-12-13 | $27.74 | $28.43 | $27.74 | $28.42 | $28.42 | 46,066 |
| 2023-12-12 | $27.80 | $27.97 | $27.74 | $27.93 | $27.93 | 32,475 |
| 2023-12-11 | $28.18 | $28.22 | $27.84 | $27.84 | $27.84 | 62,920 |
| 2023-12-08 | $26.92 | $28.16 | $26.92 | $28.09 | $28.09 | 42,362 |
| 2023-12-07 | $28.14 | $28.22 | $28.00 | $28.01 | $28.01 | 61,007 |
| 2023-12-06 | $28.00 | $28.33 | $27.50 | $28.09 | $28.09 | 30,967 |
| 2023-12-05 | $26.83 | $28.03 | $26.83 | $27.92 | $27.92 | 35,847 |
| 2023-12-04 | $26.81 | $28.18 | $26.81 | $27.98 | $27.98 | 51,736 |
| 2023-12-01 | $27.75 | $28.06 | $27.75 | $27.97 | $27.97 | 83,409 |
| 2023-11-30 | $27.44 | $27.75 | $27.38 | $27.65 | $27.65 | 41,985 |
| 2023-11-29 | $27.70 | $27.79 | $27.42 | $27.43 | $27.43 | 63,338 |
| 2023-11-28 | $27.37 | $27.62 | $27.32 | $27.56 | $27.56 | 137,837 |
| 2023-11-27 | $27.19 | $27.50 | $27.19 | $27.36 | $27.36 | 44,214 |
| 2023-11-24 | $28.00 | $28.00 | $27.44 | $27.56 | $27.56 | 63,946 |
| 2023-11-22 | $27.11 | $27.24 | $27.09 | $27.09 | $27.09 | 25,129 |
| 2023-11-21 | $27.05 | $27.24 | $27.00 | $27.18 | $27.18 | 509,913 |
| 2023-11-20 | $27.77 | $27.77 | $26.56 | $27.02 | $27.02 | 36,482 |
| 2023-11-17 | $26.62 | $26.91 | $26.59 | $26.71 | $26.71 | 31,308 |
| 2023-11-16 | $26.47 | $26.59 | $26.35 | $26.43 | $26.43 | 44,899 |
| 2023-11-15 | $26.09 | $26.68 | $26.06 | $26.52 | $26.52 | 69,907 |
| 2023-11-14 | $25.12 | $25.87 | $25.12 | $25.87 | $25.87 | 57,906 |
| 2023-11-13 | $25.28 | $25.28 | $24.69 | $24.72 | $24.72 | 47,171 |
| 2023-11-10 | $23.37 | $24.85 | $23.37 | $24.75 | $24.75 | 45,979 |
| 2023-11-09 | $23.63 | $25.03 | $23.63 | $24.59 | $24.59 | 46,486 |
| 2023-11-08 | $24.76 | $24.80 | $24.59 | $24.66 | $24.66 | 114,339 |
| 2023-11-07 | $25.23 | $25.23 | $24.90 | $24.90 | $24.90 | 58,162 |
| 2023-11-06 | $25.41 | $25.41 | $25.21 | $25.29 | $25.29 | 57,465 |
| 2023-11-03 | $25.47 | $26.00 | $25.47 | $25.58 | $25.58 | 123,291 |
| 2023-11-02 | $24.29 | $25.24 | $24.29 | $25.24 | $25.24 | 48,797 |
| 2023-11-01 | $24.14 | $24.49 | $24.05 | $24.39 | $24.39 | 43,894 |
| 2023-10-31 | $24.04 | $24.21 | $23.95 | $24.12 | $24.12 | 92,949 |
| 2023-10-30 | $24.59 | $24.59 | $23.78 | $24.02 | $24.02 | 47,353 |
| 2023-10-27 | $22.99 | $23.63 | $22.99 | $23.38 | $23.38 | 29,823 |
| 2023-10-26 | $23.64 | $23.79 | $23.55 | $23.67 | $23.67 | 84,670 |
| 2023-10-25 | $23.78 | $23.98 | $23.65 | $23.66 | $23.66 | 118,794 |
| 2023-10-24 | $23.04 | $24.02 | $23.04 | $23.74 | $23.74 | 52,866 |
| 2023-10-23 | $23.99 | $24.27 | $23.59 | $24.00 | $24.00 | 88,900 |
| 2023-10-20 | $24.42 | $24.84 | $24.07 | $24.07 | $24.07 | 53,725 |
| 2023-10-19 | $25.61 | $25.61 | $24.78 | $24.81 | $24.81 | 81,630 |
| 2023-10-18 | $25.59 | $25.59 | $25.07 | $25.08 | $25.08 | 14,140 |
| 2023-10-17 | $25.56 | $25.84 | $25.56 | $25.61 | $25.61 | 61,046 |
| 2023-10-16 | $25.60 | $25.77 | $25.60 | $25.67 | $25.67 | 67,806 |
| 2023-10-13 | $25.64 | $25.67 | $25.39 | $25.41 | $25.41 | 47,318 |
| 2023-10-12 | $25.75 | $25.75 | $25.31 | $25.43 | $25.43 | 25,832 |
| 2023-10-11 | $25.75 | $25.93 | $25.71 | $25.93 | $25.93 | 57,050 |
| 2023-10-10 | $25.72 | $25.72 | $25.56 | $25.56 | $25.56 | 23,867 |
| 2023-10-09 | $24.00 | $26.36 | $24.00 | $25.51 | $25.51 | 14,474 |
| 2023-10-06 | $23.99 | $25.49 | $23.99 | $25.42 | $25.42 | 35,370 |
| 2023-10-05 | $24.84 | $25.10 | $24.82 | $25.02 | $25.02 | 31,535 |
| 2023-10-04 | $23.57 | $24.78 | $23.57 | $24.62 | $24.62 | 18,299 |
| 2023-10-03 | $25.15 | $25.15 | $24.47 | $24.58 | $24.58 | 31,793 |
| 2023-10-02 | $25.15 | $25.19 | $24.88 | $25.00 | $25.00 | 29,733 |
| 2023-09-29 | $25.80 | $25.97 | $25.45 | $25.52 | $25.52 | 175,294 |
| 2023-09-28 | $25.70 | $25.80 | $25.50 | $25.66 | $25.66 | 399,526 |
| 2023-09-27 | $27.08 | $27.14 | $26.31 | $26.31 | $25.78 | 69,663 |
| 2023-09-26 | $27.07 | $27.13 | $26.98 | $27.00 | $26.46 | 64,994 |
| 2023-09-25 | $27.31 | $27.43 | $27.24 | $27.28 | $26.73 | 86,383 |
| 2023-09-22 | $26.86 | $27.54 | $26.86 | $27.41 | $26.86 | 155,715 |
| 2023-09-21 | $29.04 | $29.04 | $27.62 | $27.66 | $27.10 | 179,348 |
| 2023-09-20 | $28.31 | $28.31 | $28.12 | $28.14 | $27.58 | 106,536 |
| 2023-09-19 | $28.72 | $28.72 | $28.21 | $28.24 | $27.67 | 28,266 |
| 2023-09-18 | $29.37 | $29.37 | $28.18 | $28.58 | $28.00 | 66,292 |
| 2023-09-15 | $27.12 | $28.35 | $27.12 | $28.35 | $27.78 | 159,548 |
| 2023-09-14 | $27.96 | $28.34 | $27.96 | $28.20 | $27.63 | 169,237 |
| 2023-09-13 | $28.00 | $28.04 | $27.61 | $27.66 | $27.10 | 75,143 |
| 2023-09-12 | $27.81 | $27.94 | $27.77 | $27.85 | $27.29 | 71,202 |
| 2023-09-11 | $26.31 | $28.00 | $26.31 | $27.60 | $27.05 | 118,631 |
| 2023-09-08 | $27.23 | $27.25 | $27.12 | $27.13 | $26.58 | 11,249 |
| 2023-09-07 | $28.52 | $28.52 | $27.00 | $27.10 | $26.56 | 129,998 |
| 2023-09-06 | $27.31 | $27.31 | $27.03 | $27.17 | $26.63 | 20,774 |
| 2023-09-05 | $27.34 | $27.34 | $27.18 | $27.31 | $26.76 | 15,529 |
| 2023-09-01 | $27.43 | $27.65 | $27.43 | $27.44 | $27.44 | 8,952 |
| 2023-08-31 | $28.40 | $28.40 | $27.25 | $27.30 | $27.30 | 66,829 |
| 2023-08-30 | $28.33 | $28.33 | $27.25 | $27.27 | $27.27 | 9,731 |
| 2023-08-29 | $26.75 | $27.21 | $26.75 | $27.21 | $27.21 | 8,208 |
| 2023-08-28 | $26.56 | $26.84 | $26.56 | $26.84 | $26.84 | 16,192 |
| 2023-08-25 | $26.55 | $26.60 | $26.36 | $26.49 | $26.49 | 14,306 |
| 2023-08-24 | $26.44 | $26.58 | $26.36 | $26.52 | $26.52 | 27,578 |
| 2023-08-23 | $26.41 | $26.53 | $26.41 | $26.48 | $26.48 | 13,509 |
| 2023-08-22 | $28.10 | $28.10 | $26.38 | $26.38 | $26.38 | 14,929 |
| 2023-08-21 | $27.20 | $27.21 | $27.02 | $27.05 | $27.05 | 22,598 |
| 2023-08-18 | $27.51 | $27.51 | $27.36 | $27.39 | $27.39 | 13,549 |
| 2023-08-17 | $28.07 | $28.07 | $27.64 | $27.70 | $27.70 | 10,285 |
| 2023-08-16 | $28.10 | $28.36 | $28.09 | $28.11 | $28.11 | 13,093 |
| 2023-08-15 | $27.57 | $28.41 | $27.57 | $28.33 | $28.33 | 26,073 |
| 2023-08-14 | $28.62 | $28.76 | $28.47 | $28.66 | $28.66 | 12,721 |
| 2023-08-11 | $28.99 | $29.02 | $28.75 | $28.75 | $28.75 | 19,149 |
| 2023-08-10 | $28.76 | $28.83 | $28.69 | $28.82 | $28.82 | 203,788 |
| 2023-08-09 | $27.21 | $28.43 | $27.21 | $28.42 | $28.42 | 18,097 |
| 2023-08-08 | $28.32 | $28.32 | $28.16 | $28.26 | $28.26 | 11,889 |
| 2023-08-07 | $27.00 | $28.79 | $27.00 | $28.79 | $28.79 | 17,770 |
| 2023-08-04 | $28.54 | $28.77 | $28.39 | $28.40 | $28.40 | 21,196 |
| 2023-08-03 | $27.81 | $28.55 | $27.81 | $28.40 | $28.40 | 23,790 |
| 2023-08-02 | $28.38 | $28.57 | $28.38 | $28.55 | $28.55 | 16,831 |
| 2023-08-01 | $29.11 | $29.11 | $28.10 | $28.51 | $28.51 | 10,871 |
| 2023-07-31 | $29.24 | $29.24 | $28.26 | $28.26 | $28.26 | 16,251 |
| 2023-07-28 | $28.87 | $29.78 | $28.19 | $28.19 | $28.19 | 8,231 |
| 2023-07-27 | $29.70 | $29.70 | $28.06 | $28.12 | $28.12 | 13,276 |
| 2023-07-26 | $27.18 | $28.44 | $27.18 | $28.32 | $28.32 | 10,544 |
| 2023-07-25 | $28.98 | $28.98 | $28.27 | $28.27 | $28.27 | 26,231 |
| 2023-07-24 | $28.65 | $28.74 | $28.52 | $28.53 | $28.53 | 15,579 |
| 2023-07-21 | $29.48 | $29.48 | $28.43 | $28.51 | $28.51 | 29,201 |
| 2023-07-20 | $28.49 | $28.54 | $28.42 | $28.49 | $28.49 | 18,689 |
| 2023-07-19 | $28.70 | $28.72 | $28.30 | $28.47 | $28.47 | 14,601 |
| 2023-07-18 | $28.47 | $28.68 | $28.47 | $28.63 | $28.63 | 31,567 |
| 2023-07-17 | $28.34 | $28.39 | $28.33 | $28.35 | $28.35 | 14,969 |
| 2023-07-14 | $28.27 | $28.62 | $28.11 | $28.12 | $28.12 | 19,632 |
| 2023-07-13 | $27.86 | $28.27 | $27.86 | $28.18 | $28.18 | 30,723 |
| 2023-07-12 | $27.81 | $27.95 | $27.81 | $27.81 | $27.81 | 12,018 |
| 2023-07-11 | $27.49 | $27.58 | $27.47 | $27.48 | $27.48 | 190,084 |
| 2023-07-10 | $27.49 | $27.49 | $27.31 | $27.46 | $27.46 | 14,541 |
| 2023-07-07 | $27.28 | $27.56 | $27.28 | $27.44 | $27.44 | 411,366 |
| 2023-07-06 | $26.95 | $27.17 | $26.93 | $27.17 | $27.17 | 9,545 |
| 2023-07-05 | $27.06 | $27.22 | $27.06 | $27.22 | $27.22 | 21,112 |
| 2023-07-03 | $25.52 | $27.37 | $25.52 | $27.06 | $27.06 | 9,091 |
| 2023-06-30 | $26.85 | $27.06 | $26.85 | $26.94 | $26.94 | 25,148 |
| 2023-06-29 | $26.50 | $26.67 | $26.47 | $26.63 | $26.63 | 16,156 |
| 2023-06-28 | $26.60 | $26.97 | $26.59 | $26.86 | $26.47 | 18,564 |
| 2023-06-27 | $27.47 | $27.47 | $26.58 | $26.89 | $26.50 | 14,894 |
| 2023-06-26 | $26.20 | $26.50 | $26.20 | $26.43 | $26.04 | 12,509 |
| 2023-06-23 | $25.55 | $26.37 | $25.55 | $26.04 | $25.66 | 17,157 |
| 2023-06-22 | $26.51 | $26.68 | $26.51 | $26.59 | $26.20 | 14,922 |
| 2023-06-21 | $25.55 | $26.59 | $25.55 | $26.45 | $26.06 | 19,307 |
| 2023-06-20 | $26.44 | $26.61 | $26.30 | $26.61 | $26.22 | 39,465 |
| 2023-06-16 | $26.95 | $26.95 | $26.74 | $26.81 | $26.81 | 15,287 |
| 2023-06-15 | $27.22 | $27.22 | $26.51 | $26.73 | $26.73 | 16,604 |
| 2023-06-14 | $27.25 | $27.25 | $26.20 | $26.30 | $26.30 | 15,837 |
| 2023-06-13 | $26.20 | $26.33 | $26.20 | $26.23 | $26.23 | 17,463 |
| 2023-06-12 | $26.00 | $26.00 | $25.86 | $25.98 | $25.98 | 40,705 |
| 2023-06-09 | $26.19 | $26.19 | $26.02 | $26.03 | $26.03 | 29,025 |
| 2023-06-08 | $27.00 | $27.00 | $26.01 | $26.10 | $26.10 | 13,417 |
| 2023-06-07 | $26.26 | $26.26 | $25.91 | $25.98 | $25.98 | 15,806 |
| 2023-06-06 | $27.00 | $27.00 | $26.08 | $26.22 | $26.22 | 32,621 |
| 2023-06-05 | $26.35 | $26.35 | $26.04 | $26.11 | $26.11 | 18,938 |
| 2023-06-02 | $26.31 | $26.46 | $26.27 | $26.33 | $26.33 | 17,387 |
| 2023-06-01 | $26.12 | $26.19 | $26.01 | $26.01 | $26.01 | 15,258 |
| 2023-05-31 | $26.03 | $26.07 | $25.81 | $25.87 | $25.87 | 26,519 |
| 2023-05-30 | $26.38 | $26.38 | $26.11 | $26.22 | $26.22 | 23,139 |
| 2023-05-26 | $26.04 | $26.08 | $26.02 | $26.06 | $26.06 | 12,088 |
| 2023-05-25 | $25.79 | $25.99 | $25.76 | $25.81 | $25.81 | 24,523 |
| 2023-05-24 | $26.19 | $26.19 | $25.80 | $25.96 | $25.96 | 24,837 |
| 2023-05-23 | $26.95 | $26.95 | $26.34 | $26.38 | $26.38 | 18,351 |
| 2023-05-22 | $26.96 | $26.96 | $26.05 | $26.49 | $26.49 | 14,420 |
| 2023-05-19 | $26.45 | $26.53 | $26.39 | $26.39 | $26.39 | 22,951 |
| 2023-05-18 | $26.48 | $26.51 | $26.25 | $26.35 | $26.35 | 15,342 |
| 2023-05-17 | $26.45 | $26.69 | $26.40 | $26.50 | $26.50 | 11,967 |
| 2023-05-16 | $26.59 | $26.59 | $26.11 | $26.17 | $26.17 | 20,562 |
| 2023-05-15 | $26.79 | $27.01 | $26.74 | $26.87 | $26.87 | 12,043 |
| 2023-05-12 | $26.72 | $26.73 | $26.48 | $26.62 | $26.62 | 14,710 |
| 2023-05-11 | $27.65 | $27.65 | $26.39 | $26.51 | $26.51 | 21,818 |
| 2023-05-10 | $26.71 | $26.86 | $26.52 | $26.86 | $26.86 | 10,529 |
| 2023-05-09 | $28.21 | $28.21 | $26.96 | $26.98 | $26.98 | 45,673 |
| 2023-05-08 | $26.60 | $27.04 | $26.60 | $26.93 | $26.93 | 24,081 |
| 2023-05-05 | $26.39 | $26.92 | $26.39 | $26.73 | $26.73 | 42,345 |
| 2023-05-04 | $27.00 | $27.00 | $25.98 | $26.35 | $26.35 | 137,581 |
| 2023-05-03 | $26.93 | $26.94 | $26.66 | $26.66 | $26.66 | 24,146 |
| 2023-05-02 | $26.57 | $26.72 | $26.31 | $26.71 | $26.71 | 284,879 |
| 2023-05-01 | $27.02 | $27.03 | $26.90 | $26.90 | $26.90 | 23,856 |
| 2023-04-28 | $27.02 | $27.02 | $25.96 | $26.77 | $26.77 | 84,020 |
| 2023-04-27 | $26.54 | $26.55 | $26.33 | $26.33 | $26.33 | 94,480 |
| 2023-04-26 | $26.21 | $26.42 | $26.18 | $26.19 | $26.19 | 8,135 |
| 2023-04-25 | $26.26 | $26.41 | $26.12 | $26.20 | $26.20 | 65,546 |
| 2023-04-24 | $26.57 | $26.60 | $26.37 | $26.45 | $26.45 | 24,240 |
| 2023-04-21 | $26.65 | $26.65 | $26.23 | $26.51 | $26.51 | 13,311 |
| 2023-04-20 | $26.47 | $26.51 | $26.36 | $26.42 | $26.42 | 12,561 |
| 2023-04-19 | $26.45 | $26.54 | $26.39 | $26.51 | $26.51 | 11,887 |
| 2023-04-18 | $26.52 | $26.56 | $26.46 | $26.46 | $26.46 | 24,256 |
| 2023-04-17 | $26.21 | $26.39 | $26.21 | $26.38 | $26.38 | 29,471 |
| 2023-04-14 | $25.47 | $27.44 | $25.47 | $26.34 | $26.34 | 16,824 |
| 2023-04-13 | $26.25 | $26.43 | $26.22 | $26.39 | $26.39 | 58,864 |
| 2023-04-12 | $26.11 | $26.23 | $26.08 | $26.14 | $26.14 | 27,028 |
| 2023-04-11 | $25.76 | $26.00 | $25.76 | $25.89 | $25.89 | 15,828 |
| 2023-04-10 | $25.56 | $25.71 | $25.50 | $25.69 | $25.69 | 14,953 |
| 2023-04-06 | $24.46 | $25.65 | $24.46 | $25.60 | $25.60 | 23,480 |
| 2023-04-05 | $25.58 | $25.63 | $25.53 | $25.63 | $25.63 | 14,757 |
| 2023-04-04 | $26.50 | $26.50 | $25.44 | $25.61 | $25.61 | 20,314 |
| 2023-04-03 | $25.91 | $25.91 | $25.51 | $25.79 | $25.79 | 34,394 |
| 2023-03-31 | $25.39 | $25.64 | $25.39 | $25.53 | $25.53 | 24,019 |
| 2023-03-30 | $26.12 | $26.12 | $25.21 | $25.33 | $25.33 | 18,759 |
| 2023-03-29 | $26.12 | $26.12 | $25.44 | $25.44 | $25.06 | 14,728 |
| 2023-03-28 | $25.63 | $25.63 | $25.20 | $25.40 | $25.02 | 19,487 |
| 2023-03-27 | $25.29 | $25.67 | $25.25 | $25.59 | $25.20 | 82,215 |
| 2023-03-24 | $24.84 | $25.22 | $24.80 | $25.20 | $24.82 | 16,894 |
| 2023-03-23 | $25.47 | $25.50 | $25.11 | $25.27 | $24.89 | 11,807 |
| 2023-03-22 | $25.40 | $25.50 | $25.24 | $25.24 | $24.86 | 16,531 |
| 2023-03-21 | $25.39 | $25.45 | $25.26 | $25.26 | $24.88 | 22,689 |
| 2023-03-20 | $24.87 | $25.27 | $24.84 | $25.18 | $24.80 | 15,826 |
| 2023-03-17 | $25.00 | $25.24 | $24.57 | $24.63 | $24.26 | 21,656 |
| 2023-03-16 | $25.17 | $25.84 | $25.06 | $25.65 | $25.26 | 40,748 |
| 2023-03-15 | $25.34 | $25.39 | $25.00 | $25.33 | $24.95 | 10,246 |
| 2023-03-14 | $26.98 | $27.45 | $26.04 | $26.10 | $25.71 | 13,334 |
| 2023-03-13 | $26.01 | $26.27 | $25.89 | $26.18 | $25.78 | 11,883 |
| 2023-03-10 | $26.50 | $26.50 | $26.21 | $26.35 | $25.95 | 14,426 |
| 2023-03-09 | $26.89 | $27.00 | $26.70 | $26.78 | $26.38 | 10,916 |
| 2023-03-08 | $27.27 | $27.27 | $26.91 | $27.09 | $26.68 | 20,382 |
| 2023-03-07 | $27.11 | $27.13 | $26.76 | $26.97 | $26.56 | 20,637 |
| 2023-03-06 | $27.30 | $27.40 | $27.18 | $27.21 | $27.21 | 9,403 |
| 2023-03-03 | $27.15 | $27.33 | $27.03 | $27.22 | $27.22 | 18,603 |
| 2023-03-02 | $27.05 | $27.15 | $26.95 | $27.11 | $27.11 | 12,171 |
| 2023-03-01 | $26.83 | $27.08 | $26.83 | $26.99 | $26.99 | 16,727 |
| 2023-02-28 | $25.50 | $26.78 | $25.50 | $26.68 | $26.68 | 303,799 |
| 2023-02-27 | $26.71 | $26.72 | $26.51 | $26.51 | $26.51 | 10,008 |
| 2023-02-24 | $26.30 | $26.30 | $26.01 | $26.25 | $26.25 | 27,447 |
| 2023-02-23 | $26.50 | $26.50 | $26.29 | $26.38 | $26.38 | 15,746 |
| 2023-02-22 | $26.37 | $27.38 | $26.17 | $26.28 | $26.28 | 23,781 |
| 2023-02-21 | $27.52 | $27.52 | $26.25 | $26.46 | $26.46 | 26,046 |
| 2023-02-17 | $26.61 | $26.80 | $26.61 | $26.77 | $26.77 | 15,887 |
| 2023-02-16 | $26.46 | $26.92 | $26.45 | $26.69 | $26.69 | 26,291 |
| 2023-02-15 | $26.52 | $26.69 | $26.46 | $26.67 | $26.67 | 71,385 |
| 2023-02-14 | $26.75 | $26.92 | $26.57 | $26.76 | $26.76 | 13,091 |
| 2023-02-13 | $26.90 | $26.90 | $26.75 | $26.75 | $26.75 | 21,775 |
| 2023-02-10 | $26.69 | $26.77 | $26.38 | $26.77 | $26.77 | 11,008 |
| 2023-02-09 | $26.80 | $26.81 | $26.37 | $26.45 | $26.45 | 118,330 |
| 2023-02-08 | $26.77 | $26.79 | $26.38 | $26.45 | $26.45 | 23,318 |
| 2023-02-07 | $26.68 | $26.96 | $26.64 | $26.86 | $26.86 | 8,817 |
| 2023-02-06 | $27.02 | $27.02 | $26.61 | $26.78 | $26.78 | 26,317 |
| 2023-02-03 | $27.62 | $27.62 | $27.00 | $27.05 | $27.05 | 27,597 |
| 2023-02-02 | $27.24 | $27.35 | $27.00 | $27.35 | $27.35 | 16,365 |
| 2023-02-01 | $27.52 | $27.52 | $26.93 | $27.16 | $27.16 | 54,667 |
| 2023-01-31 | $26.80 | $27.16 | $26.80 | $27.12 | $27.12 | 134,494 |
| 2023-01-30 | $26.94 | $27.19 | $26.94 | $26.95 | $26.95 | 72,839 |
| 2023-01-27 | $26.16 | $27.24 | $26.16 | $27.09 | $27.09 | 32,779 |
| 2023-01-26 | $26.00 | $27.13 | $26.00 | $27.00 | $27.00 | 26,784 |
| 2023-01-25 | $26.61 | $26.79 | $26.42 | $26.66 | $26.66 | 22,821 |
| 2023-01-24 | $26.52 | $26.62 | $26.48 | $26.62 | $26.62 | 51,805 |
| 2023-01-23 | $26.30 | $26.56 | $26.30 | $26.56 | $26.56 | 58,292 |
| 2023-01-20 | $26.04 | $26.43 | $26.04 | $26.39 | $26.39 | 33,036 |
| 2023-01-19 | $26.04 | $26.09 | $25.79 | $26.02 | $26.02 | 63,240 |
| 2023-01-18 | $26.37 | $26.37 | $25.99 | $26.02 | $26.02 | 21,198 |
| 2023-01-17 | $26.24 | $26.33 | $26.16 | $26.29 | $26.29 | 57,489 |
| 2023-01-13 | $25.46 | $26.42 | $24.53 | $26.38 | $26.38 | 20,786 |
| 2023-01-12 | $25.80 | $26.13 | $25.80 | $26.08 | $26.08 | 30,200 |
| 2023-01-11 | $25.70 | $25.94 | $25.69 | $25.71 | $25.71 | 23,794 |
| 2023-01-10 | $25.26 | $25.47 | $25.20 | $25.47 | $25.47 | 96,388 |
| 2023-01-09 | $24.17 | $25.42 | $24.17 | $25.21 | $25.21 | 45,383 |
| 2023-01-06 | $24.48 | $25.05 | $24.39 | $25.01 | $25.01 | 62,438 |
| 2023-01-05 | $24.20 | $24.39 | $24.19 | $24.36 | $24.36 | 27,085 |
| 2023-01-04 | $24.26 | $24.43 | $24.12 | $24.27 | $24.27 | 25,943 |
| 2023-01-03 | $23.50 | $23.88 | $23.50 | $23.68 | $23.68 | 49,922 |
| 2022-12-30 | $24.47 | $24.47 | $23.23 | $23.53 | $23.53 | 39,246 |
| 2022-12-29 | $23.38 | $23.55 | $23.31 | $23.48 | $23.48 | 30,588 |
| 2022-12-28 | $24.10 | $24.32 | $23.55 | $23.55 | $23.19 | 63,804 |
| 2022-12-27 | $24.08 | $24.50 | $23.60 | $24.00 | $23.63 | 37,223 |
| 2022-12-23 | $23.89 | $24.16 | $23.86 | $24.07 | $23.70 | 55,080 |
| 2022-12-22 | $23.91 | $23.96 | $23.57 | $23.90 | $23.53 | 35,112 |
| 2022-12-21 | $23.82 | $24.35 | $23.82 | $24.22 | $23.85 | 169,934 |
| 2022-12-20 | $23.75 | $23.93 | $23.66 | $23.80 | $23.44 | 37,643 |
| 2022-12-19 | $23.85 | $23.92 | $23.54 | $23.67 | $23.31 | 72,206 |
| 2022-12-16 | $23.41 | $23.83 | $23.41 | $23.79 | $23.43 | 50,296 |
| 2022-12-15 | $25.28 | $25.28 | $23.63 | $23.89 | $23.53 | 125,316 |
| 2022-12-14 | $23.66 | $24.86 | $23.66 | $24.67 | $24.29 | 97,518 |
| 2022-12-13 | $24.96 | $25.08 | $24.70 | $24.71 | $24.33 | 39,842 |
| 2022-12-12 | $24.09 | $24.46 | $23.98 | $24.46 | $24.09 | 53,287 |
| 2022-12-09 | $24.20 | $24.46 | $24.20 | $24.24 | $23.87 | 33,563 |
| 2022-12-08 | $24.70 | $24.70 | $24.25 | $24.27 | $23.90 | 34,432 |
| 2022-12-07 | $23.62 | $24.82 | $23.62 | $24.41 | $24.04 | 40,322 |
| 2022-12-06 | $24.80 | $24.80 | $24.47 | $24.65 | $24.27 | 44,129 |
| 2022-12-05 | $25.30 | $25.34 | $24.70 | $24.84 | $24.46 | 73,738 |
| 2022-12-02 | $25.03 | $25.42 | $25.01 | $25.27 | $24.88 | 32,486 |
| 2022-12-01 | $25.80 | $25.80 | $25.13 | $25.23 | $24.84 | 37,527 |
| 2022-11-30 | $23.79 | $25.80 | $23.79 | $25.18 | $24.80 | 60,941 |
| 2022-11-29 | $23.64 | $24.89 | $23.64 | $24.64 | $24.27 | 27,606 |
| 2022-11-28 | $25.80 | $25.80 | $24.55 | $24.71 | $24.33 | 46,596 |
| 2022-11-25 | $25.00 | $25.26 | $25.00 | $25.11 | $24.73 | 67,862 |
| 2022-11-23 | $24.98 | $25.24 | $24.96 | $25.14 | $24.76 | 46,219 |
| 2022-11-22 | $24.84 | $25.22 | $24.80 | $25.00 | $25.00 | 32,529 |
| 2022-11-21 | $24.62 | $24.69 | $24.40 | $24.60 | $24.60 | 54,052 |
| 2022-11-18 | $25.80 | $25.80 | $24.62 | $24.72 | $24.72 | 63,018 |
| 2022-11-17 | $24.59 | $24.77 | $24.55 | $24.74 | $24.74 | 126,634 |
| 2022-11-16 | $25.15 | $25.23 | $24.79 | $24.96 | $24.96 | 13,920 |
| 2022-11-15 | $25.44 | $25.50 | $25.09 | $25.25 | $25.25 | 53,884 |
| 2022-11-14 | $25.13 | $25.32 | $25.02 | $25.14 | $25.14 | 97,914 |
| 2022-11-11 | $24.69 | $25.54 | $24.69 | $25.35 | $25.35 | 33,910 |
| 2022-11-10 | $24.03 | $24.69 | $24.02 | $24.52 | $24.52 | 90,534 |
| 2022-11-09 | $23.77 | $24.04 | $23.55 | $23.58 | $23.58 | 23,636 |
| 2022-11-08 | $24.25 | $24.43 | $23.07 | $23.89 | $23.89 | 26,521 |
| 2022-11-07 | $24.57 | $24.63 | $24.33 | $24.57 | $24.57 | 101,285 |
| 2022-11-04 | $24.32 | $24.77 | $24.32 | $24.50 | $24.50 | 72,037 |
| 2022-11-03 | $24.03 | $24.03 | $23.68 | $23.83 | $23.83 | 57,902 |
| 2022-11-02 | $24.00 | $25.01 | $24.00 | $24.54 | $24.54 | 29,312 |
| 2022-11-01 | $25.17 | $25.46 | $24.71 | $24.79 | $24.79 | 49,550 |
| 2022-10-31 | $25.17 | $25.17 | $24.55 | $24.86 | $24.86 | 79,123 |
| 2022-10-28 | $24.45 | $24.95 | $24.45 | $24.78 | $24.78 | 45,065 |
| 2022-10-27 | $24.79 | $24.83 | $24.36 | $24.52 | $24.52 | 24,080 |
| 2022-10-26 | $24.04 | $24.56 | $24.01 | $24.29 | $24.29 | 15,446 |
| 2022-10-25 | $23.74 | $24.09 | $23.74 | $24.00 | $24.00 | 41,935 |
| 2022-10-24 | $23.34 | $23.88 | $23.33 | $23.67 | $23.67 | 83,968 |
| 2022-10-21 | $23.28 | $23.59 | $23.05 | $23.43 | $23.43 | 41,797 |
| 2022-10-20 | $23.43 | $23.64 | $23.15 | $23.20 | $23.20 | 60,437 |
| 2022-10-19 | $23.39 | $23.52 | $23.12 | $23.37 | $23.37 | 14,160 |
| 2022-10-18 | $23.71 | $23.75 | $23.43 | $23.49 | $23.49 | 10,441 |
| 2022-10-17 | $23.08 | $23.48 | $23.08 | $23.31 | $23.31 | 140,375 |
| 2022-10-14 | $22.68 | $22.69 | $22.34 | $22.52 | $22.52 | 40,997 |
| 2022-10-13 | $21.57 | $22.69 | $21.57 | $22.58 | $22.58 | 64,654 |
| 2022-10-12 | $22.03 | $22.22 | $21.99 | $22.04 | $22.04 | 22,068 |
| 2022-10-11 | $20.96 | $22.44 | $20.96 | $22.12 | $22.12 | 40,084 |
| 2022-10-10 | $22.30 | $24.00 | $22.30 | $22.53 | $22.53 | 65,660 |
| 2022-10-07 | $22.55 | $23.04 | $22.55 | $22.67 | $22.67 | 96,997 |
| 2022-10-06 | $23.80 | $23.80 | $23.38 | $23.40 | $23.40 | 13,236 |
| 2022-10-05 | $23.84 | $24.10 | $23.30 | $24.08 | $24.08 | 24,211 |
| 2022-10-04 | $24.06 | $24.41 | $23.99 | $24.22 | $24.22 | 31,568 |
| 2022-10-03 | $23.72 | $23.72 | $22.79 | $23.42 | $23.42 | 99,670 |
| 2022-09-30 | $22.71 | $23.16 | $22.58 | $22.63 | $22.63 | 33,915 |
| 2022-09-29 | $21.71 | $22.84 | $21.71 | $22.82 | $22.82 | 88,147 |
| 2022-09-28 | $22.09 | $23.23 | $22.09 | $23.17 | $23.17 | 28,966 |
| 2022-09-27 | $23.72 | $23.73 | $23.21 | $23.30 | $22.95 | 72,753 |
| 2022-09-26 | $23.83 | $23.86 | $23.38 | $23.48 | $23.48 | 28,311 |
| 2022-09-23 | $25.37 | $25.37 | $23.70 | $24.79 | $24.79 | 26,239 |
| 2022-09-22 | $25.52 | $25.52 | $24.60 | $24.79 | $24.79 | 26,239 |
| 2022-09-21 | $25.35 | $25.54 | $25.06 | $25.06 | $25.06 | 13,418 |
| 2022-09-20 | $25.35 | $25.37 | $25.04 | $25.30 | $25.30 | 17,294 |
| 2022-09-19 | $26.25 | $26.26 | $25.13 | $25.83 | $25.83 | 25,787 |
| 2022-09-16 | $25.53 | $25.57 | $25.36 | $25.50 | $25.50 | 14,882 |
| 2022-09-15 | $27.17 | $27.17 | $25.80 | $25.82 | $25.82 | 47,350 |
| 2022-09-14 | $27.67 | $27.67 | $26.03 | $26.18 | $26.18 | 15,975 |
| 2022-09-13 | $26.53 | $26.61 | $26.27 | $26.39 | $26.39 | 20,920 |
| 2022-09-12 | $26.75 | $27.20 | $26.74 | $27.00 | $27.00 | 16,683 |
| 2022-09-09 | $26.40 | $26.71 | $26.40 | $26.58 | $26.58 | 29,963 |
| 2022-09-08 | $26.78 | $26.78 | $25.32 | $25.89 | $25.89 | 28,696 |
| 2022-09-07 | $25.12 | $25.67 | $25.12 | $25.59 | $25.59 | 22,410 |
| 2022-09-06 | $25.66 | $25.66 | $25.23 | $25.31 | $25.31 | 31,717 |
| 2022-09-02 | $25.76 | $26.24 | $25.72 | $25.85 | $25.85 | 16,526 |
| 2022-09-01 | $25.52 | $25.53 | $25.19 | $25.50 | $25.50 | 65,740 |
| 2022-08-31 | $25.69 | $25.80 | $25.57 | $25.76 | $25.76 | 46,581 |
| 2022-08-30 | $26.16 | $26.16 | $25.62 | $25.79 | $25.79 | 17,161 |
| 2022-08-29 | $26.20 | $26.27 | $25.89 | $26.19 | $26.19 | 57,392 |
| 2022-08-26 | $27.19 | $27.19 | $26.39 | $26.50 | $26.50 | 22,761 |
| 2022-08-25 | $27.51 | $28.36 | $26.93 | $27.11 | $27.11 | 27,408 |
| 2022-08-24 | $26.83 | $27.03 | $26.71 | $26.89 | $26.89 | 24,321 |
| 2022-08-23 | $27.96 | $27.96 | $26.83 | $26.99 | $26.99 | 22,055 |
| 2022-08-22 | $26.89 | $26.98 | $26.74 | $26.98 | $26.98 | 20,052 |
| 2022-08-19 | $26.34 | $27.33 | $26.34 | $27.31 | $27.31 | 29,067 |
| 2022-08-18 | $28.54 | $28.54 | $27.42 | $27.66 | $27.66 | 51,131 |
| 2022-08-17 | $27.45 | $27.59 | $27.32 | $27.51 | $27.51 | 10,815 |
| 2022-08-16 | $28.73 | $28.73 | $27.29 | $27.65 | $27.65 | 18,287 |
| 2022-08-15 | $27.41 | $27.41 | $27.22 | $27.40 | $27.40 | 50,766 |
| 2022-08-12 | $27.72 | $27.87 | $27.60 | $27.77 | $27.77 | 33,883 |
| 2022-08-11 | $28.55 | $28.55 | $27.48 | $27.55 | $27.55 | 63,494 |
| 2022-08-10 | $27.69 | $27.69 | $26.99 | $27.32 | $27.32 | 11,961 |
| 2022-08-09 | $26.33 | $26.36 | $26.07 | $26.32 | $26.32 | 35,138 |
| 2022-08-08 | $26.53 | $26.62 | $26.20 | $26.47 | $26.47 | 73,516 |
| 2022-08-05 | $26.73 | $26.96 | $26.61 | $26.79 | $26.79 | 56,264 |
| 2022-08-04 | $27.10 | $27.37 | $27.10 | $27.18 | $27.18 | 44,258 |
| 2022-08-03 | $28.00 | $28.00 | $26.79 | $26.97 | $26.97 | 30,470 |
| 2022-08-02 | $27.00 | $27.12 | $26.74 | $26.92 | $26.92 | 44,234 |
| 2022-08-01 | $29.56 | $29.56 | $26.54 | $27.78 | $27.78 | 71,845 |
| 2022-07-29 | $26.93 | $27.32 | $26.93 | $27.19 | $27.19 | 26,950 |
| 2022-07-28 | $26.70 | $26.83 | $26.54 | $26.68 | $26.68 | 54,964 |
| 2022-07-27 | $27.53 | $27.53 | $26.51 | $26.66 | $26.66 | 18,847 |
| 2022-07-26 | $26.66 | $26.68 | $26.35 | $26.44 | $26.44 | 17,156 |
| 2022-07-25 | $25.56 | $26.73 | $25.56 | $26.73 | $26.73 | 20,947 |
| 2022-07-22 | $26.69 | $26.72 | $26.29 | $26.48 | $26.48 | 77,070 |
| 2022-07-21 | $26.31 | $26.39 | $26.09 | $26.39 | $26.39 | 35,925 |
| 2022-07-20 | $26.17 | $26.43 | $26.13 | $26.35 | $26.35 | 23,253 |
| 2022-07-19 | $26.19 | $26.49 | $26.19 | $26.38 | $26.38 | 27,803 |
| 2022-07-18 | $26.95 | $26.95 | $25.68 | $25.74 | $25.74 | 51,204 |
| 2022-07-15 | $25.29 | $25.47 | $25.29 | $25.33 | $25.33 | 142,589 |
| 2022-07-14 | $24.90 | $25.26 | $24.85 | $25.22 | $25.22 | 41,016 |
| 2022-07-13 | $25.76 | $25.98 | $25.48 | $25.90 | $25.90 | 23,166 |
| 2022-07-12 | $25.89 | $26.31 | $25.89 | $26.06 | $26.06 | 11,433 |
| 2022-07-11 | $25.94 | $25.96 | $25.84 | $25.96 | $25.96 | 87,448 |
| 2022-07-08 | $26.16 | $26.40 | $26.03 | $26.20 | $26.20 | 30,274 |
| 2022-07-07 | $25.73 | $26.15 | $25.73 | $26.10 | $26.10 | 69,369 |
| 2022-07-06 | $26.85 | $26.85 | $25.08 | $25.57 | $25.57 | 29,908 |
| 2022-07-05 | $25.41 | $25.58 | $24.95 | $25.56 | $25.56 | 100,417 |
| 2022-07-01 | $24.60 | $26.09 | $24.60 | $26.00 | $26.00 | 78,717 |
| 2022-06-30 | $25.36 | $25.72 | $25.20 | $25.72 | $25.72 | 33,993 |
| 2022-06-29 | $26.85 | $26.85 | $25.65 | $25.85 | $25.85 | 94,279 |
| 2022-06-28 | $26.81 | $26.81 | $26.14 | $26.14 | $25.76 | 29,478 |
| 2022-06-27 | $25.60 | $26.51 | $25.60 | $26.43 | $26.05 | 111,034 |
| 2022-06-24 | $25.78 | $26.19 | $25.78 | $26.11 | $25.73 | 29,314 |
| 2022-06-23 | $25.00 | $25.66 | $25.00 | $25.44 | $25.07 | 32,672 |
| 2022-06-22 | $25.61 | $25.68 | $25.40 | $25.50 | $25.13 | 41,656 |
| 2022-06-21 | $25.02 | $26.20 | $25.02 | $26.03 | $25.65 | 102,326 |
| 2022-06-17 | $26.68 | $26.68 | $25.03 | $25.12 | $24.75 | 28,944 |
| 2022-06-16 | $25.56 | $25.63 | $25.33 | $25.46 | $25.09 | 76,368 |
| 2022-06-15 | $26.15 | $26.63 | $25.92 | $26.27 | $25.88 | 24,689 |
| 2022-06-14 | $26.20 | $26.22 | $25.94 | $26.18 | $25.80 | 106,305 |
| 2022-06-13 | $26.91 | $26.91 | $26.26 | $26.33 | $25.94 | 81,917 |
| 2022-06-10 | $28.15 | $28.15 | $27.50 | $27.53 | $27.13 | 20,550 |
| 2022-06-09 | $29.11 | $29.11 | $28.62 | $28.62 | $28.20 | 57,405 |
| 2022-06-08 | $30.10 | $30.10 | $29.11 | $29.26 | $28.83 | 15,459 |
| 2022-06-07 | $28.50 | $29.51 | $28.50 | $29.46 | $29.03 | 15,214 |
| 2022-06-06 | $29.10 | $29.31 | $28.87 | $28.98 | $28.56 | 63,651 |
| 2022-06-03 | $28.97 | $29.02 | $28.73 | $28.73 | $28.31 | 26,006 |
| 2022-06-02 | $28.96 | $29.26 | $28.92 | $29.21 | $28.78 | 91,956 |
| 2022-06-01 | $28.79 | $29.08 | $28.56 | $28.88 | $28.46 | 26,637 |
| 2022-05-31 | $28.89 | $29.06 | $28.64 | $28.96 | $28.54 | 81,959 |
| 2022-05-27 | $28.54 | $28.98 | $28.54 | $28.83 | $28.41 | 20,375 |
| 2022-05-26 | $26.75 | $28.46 | $26.75 | $28.28 | $27.87 | 89,452 |
| 2022-05-25 | $27.53 | $27.96 | $27.45 | $27.91 | $27.50 | 21,362 |
| 2022-05-24 | $27.45 | $27.88 | $27.23 | $27.71 | $27.30 | 31,530 |
| 2022-05-23 | $25.20 | $28.40 | $25.00 | $27.32 | $26.92 | 60,114 |
| 2022-05-20 | $26.31 | $27.65 | $26.31 | $27.27 | $26.87 | 30,689 |
| 2022-05-19 | $28.10 | $28.10 | $26.91 | $27.20 | $26.80 | 99,873 |
| 2022-05-18 | $27.32 | $27.35 | $27.03 | $27.07 | $26.67 | 19,265 |
| 2022-05-17 | $27.63 | $27.79 | $27.31 | $27.58 | $27.18 | 57,339 |
| 2022-05-16 | $28.04 | $28.04 | $26.49 | $26.98 | $26.58 | 67,278 |
| 2022-05-13 | $25.80 | $27.05 | $25.73 | $26.78 | $26.39 | 623,896 |
| 2022-05-12 | $26.50 | $26.50 | $25.29 | $25.66 | $25.28 | 73,799 |
| 2022-05-11 | $27.50 | $27.63 | $26.99 | $27.16 | $26.76 | 30,618 |
| 2022-05-10 | $28.06 | $28.11 | $27.25 | $27.30 | $26.90 | 21,418 |
| 2022-05-09 | $28.11 | $28.26 | $27.84 | $28.08 | $27.67 | 62,552 |
| 2022-05-06 | $28.62 | $28.79 | $28.44 | $28.56 | $28.14 | 20,759 |
| 2022-05-05 | $29.15 | $29.15 | $28.56 | $28.75 | $28.33 | 46,828 |
| 2022-05-04 | $28.80 | $29.39 | $28.75 | $29.38 | $28.95 | 22,584 |
| 2022-05-03 | $28.70 | $28.89 | $28.53 | $28.58 | $28.16 | 25,534 |
| 2022-05-02 | $28.30 | $29.33 | $28.30 | $28.68 | $28.26 | 81,228 |
| 2022-04-29 | $30.66 | $30.66 | $29.38 | $29.46 | $29.03 | 25,005 |
| 2022-04-28 | $29.40 | $29.72 | $29.19 | $29.53 | $29.10 | 61,128 |
| 2022-04-27 | $29.26 | $29.34 | $28.87 | $29.26 | $28.83 | 29,325 |
| 2022-04-26 | $29.71 | $29.71 | $29.36 | $29.49 | $29.06 | 155,168 |
| 2022-04-25 | $28.24 | $30.21 | $28.24 | $30.17 | $29.73 | 80,340 |
| 2022-04-22 | $30.50 | $30.55 | $30.17 | $30.38 | $29.93 | 21,407 |
| 2022-04-21 | $31.49 | $31.60 | $30.94 | $31.08 | $30.62 | 25,248 |
| 2022-04-20 | $31.22 | $31.48 | $31.16 | $31.28 | $30.82 | 50,118 |
| 2022-04-19 | $30.91 | $31.18 | $30.81 | $30.86 | $30.41 | 115,383 |
| 2022-04-18 | $31.42 | $31.42 | $30.45 | $30.62 | $30.17 | 56,827 |
| 2022-04-14 | $30.71 | $30.73 | $30.45 | $30.45 | $30.00 | 27,378 |
| 2022-04-13 | $30.64 | $30.82 | $30.46 | $30.72 | $30.27 | 17,000 |
| 2022-04-12 | $30.95 | $30.99 | $30.59 | $30.64 | $30.19 | 8,762 |
| 2022-04-11 | $31.08 | $31.18 | $30.80 | $30.82 | $30.37 | 27,174 |
| 2022-04-08 | $30.80 | $31.02 | $30.80 | $30.86 | $30.41 | 15,047 |
| 2022-04-07 | $30.56 | $30.66 | $30.34 | $30.57 | $30.12 | 24,671 |
| 2022-04-06 | $31.10 | $31.10 | $30.57 | $30.63 | $30.18 | 16,089 |
| 2022-04-05 | $31.00 | $31.24 | $30.70 | $30.72 | $30.27 | 23,892 |
| 2022-04-04 | $30.81 | $31.15 | $30.81 | $31.07 | $30.61 | 23,285 |
| 2022-04-01 | $29.61 | $31.08 | $29.61 | $30.91 | $30.45 | 16,991 |
| 2022-03-31 | $31.35 | $31.37 | $30.97 | $30.99 | $30.54 | 20,615 |
| 2022-03-30 | $31.24 | $31.43 | $31.24 | $31.32 | $30.86 | 24,122 |
| 2022-03-29 | $31.51 | $31.71 | $31.51 | $31.51 | $30.66 | 13,883 |
| 2022-03-28 | $31.20 | $31.41 | $31.18 | $31.19 | $30.35 | 16,741 |
| 2022-03-25 | $31.22 | $31.57 | $31.22 | $31.41 | $30.56 | 19,619 |
| 2022-03-24 | $30.89 | $31.23 | $30.84 | $31.22 | $30.38 | 31,776 |
| 2022-03-23 | $30.78 | $31.06 | $30.78 | $30.99 | $30.15 | 31,373 |
| 2022-03-22 | $30.95 | $31.01 | $30.62 | $30.77 | $29.94 | 27,364 |
| 2022-03-21 | $30.47 | $30.52 | $30.28 | $30.49 | $29.67 | 19,563 |
| 2022-03-18 | $30.72 | $30.72 | $30.42 | $30.49 | $29.67 | 19,563 |
| 2022-03-17 | $30.73 | $30.86 | $30.64 | $30.72 | $29.89 | 22,450 |
| 2022-03-16 | $30.51 | $30.69 | $30.27 | $30.63 | $29.80 | 13,049 |
| 2022-03-15 | $30.37 | $30.37 | $29.87 | $30.10 | $29.29 | 85,824 |
| 2022-03-14 | $30.77 | $30.80 | $30.45 | $30.48 | $29.66 | 10,525 |
| 2022-03-11 | $30.69 | $30.85 | $30.57 | $30.62 | $29.79 | 39,496 |
| 2022-03-10 | $30.06 | $30.41 | $30.06 | $30.26 | $29.45 | 19,502 |
| 2022-03-09 | $30.19 | $30.19 | $29.85 | $29.89 | $29.08 | 16,463 |
| 2022-03-08 | $29.31 | $29.91 | $29.17 | $29.57 | $28.77 | 26,641 |
| 2022-03-07 | $30.42 | $30.42 | $29.34 | $29.35 | $28.56 | 36,320 |
| 2022-03-04 | $30.25 | $30.57 | $30.10 | $30.38 | $29.56 | 29,827 |
| 2022-03-03 | $30.60 | $30.95 | $30.56 | $30.58 | $29.76 | 20,058 |
| 2022-03-02 | $30.87 | $30.90 | $30.65 | $30.73 | $29.90 | 11,419 |
| 2022-03-01 | $30.64 | $30.66 | $30.28 | $30.47 | $29.65 | 22,957 |
| 2022-02-28 | $30.73 | $30.99 | $30.71 | $30.86 | $30.03 | 44,828 |
| 2022-02-25 | $30.90 | $31.24 | $30.78 | $31.08 | $30.24 | 71,436 |
| 2022-02-24 | $30.75 | $30.87 | $30.19 | $30.87 | $30.04 | 26,107 |
| 2022-02-23 | $31.67 | $31.70 | $31.03 | $31.08 | $30.24 | 26,318 |
| 2022-02-22 | $31.52 | $31.62 | $31.19 | $31.52 | $30.67 | 26,214 |
| 2022-02-18 | $33.19 | $33.19 | $31.56 | $31.56 | $30.71 | 28,563 |
| 2022-02-17 | $32.33 | $32.47 | $32.13 | $32.19 | $31.32 | 13,624 |
| 2022-02-16 | $32.66 | $32.75 | $32.51 | $32.51 | $31.63 | 17,092 |
| 2022-02-15 | $33.00 | $33.06 | $32.63 | $32.67 | $31.79 | 39,818 |
| 2022-02-14 | $33.00 | $33.00 | $32.60 | $32.92 | $32.03 | 16,306 |
| 2022-02-11 | $33.37 | $33.60 | $33.03 | $33.13 | $32.24 | 17,690 |
| 2022-02-10 | $33.67 | $33.79 | $33.25 | $33.37 | $32.47 | 21,790 |
| 2022-02-09 | $33.56 | $33.72 | $33.55 | $33.57 | $32.66 | 24,850 |
| 2022-02-08 | $33.05 | $33.40 | $33.05 | $33.30 | $32.40 | 49,821 |
| 2022-02-07 | $32.99 | $33.00 | $32.69 | $32.89 | $32.00 | 31,687 |
| 2022-02-04 | $33.52 | $33.52 | $32.53 | $32.81 | $31.93 | 18,543 |
| 2022-02-03 | $32.76 | $32.86 | $32.71 | $32.77 | $31.89 | 20,332 |
| 2022-02-02 | $32.93 | $33.10 | $32.81 | $32.94 | $32.05 | 18,314 |
| 2022-02-01 | $32.30 | $32.70 | $32.26 | $32.64 | $31.76 | 23,190 |
| 2022-01-31 | $32.13 | $32.26 | $32.09 | $32.12 | $31.25 | 18,173 |
| 2022-01-28 | $32.62 | $32.62 | $31.25 | $31.68 | $30.83 | 23,222 |
| 2022-01-27 | $32.35 | $32.35 | $31.55 | $31.55 | $30.70 | 27,490 |
| 2022-01-26 | $32.47 | $32.68 | $31.93 | $32.00 | $31.14 | 23,680 |
| 2022-01-25 | $31.50 | $32.42 | $31.27 | $32.14 | $31.27 | 34,392 |
| 2022-01-24 | $32.09 | $32.10 | $31.23 | $31.80 | $30.94 | 30,363 |
| 2022-01-21 | $33.50 | $33.50 | $32.58 | $32.76 | $31.88 | 33,977 |
| 2022-01-20 | $33.64 | $33.78 | $33.29 | $33.29 | $32.39 | 27,226 |
| 2022-01-19 | $34.04 | $34.04 | $33.60 | $33.70 | $32.79 | 23,480 |
| 2022-01-18 | $35.27 | $35.27 | $33.42 | $34.13 | $33.21 | 32,390 |
| 2022-01-14 | $34.34 | $34.34 | $33.97 | $34.16 | $33.24 | 14,082 |
| 2022-01-13 | $34.83 | $34.83 | $34.36 | $34.36 | $33.43 | 21,228 |
| 2022-01-12 | $34.49 | $34.49 | $34.12 | $34.24 | $33.32 | 18,495 |
| 2022-01-11 | $33.36 | $33.82 | $33.36 | $33.66 | $32.75 | 13,674 |
| 2022-01-10 | $33.54 | $33.54 | $33.02 | $33.26 | $32.36 | 22,965 |
| 2022-01-07 | $33.46 | $33.62 | $33.32 | $33.51 | $32.61 | 13,960 |
| 2022-01-06 | $32.84 | $33.17 | $32.80 | $32.98 | $32.09 | 19,433 |
| 2022-01-05 | $32.90 | $33.05 | $32.60 | $32.60 | $31.72 | 12,575 |
| 2022-01-04 | $32.73 | $33.31 | $32.70 | $32.76 | $31.88 | 15,843 |
| 2022-01-03 | $33.07 | $33.40 | $32.77 | $33.05 | $32.16 | 16,214 |
| 2021-12-31 | $32.98 | $33.08 | $32.88 | $33.08 | $32.19 | 20,651 |
| 2021-12-30 | $33.40 | $33.40 | $32.94 | $33.01 | $32.12 | 12,061 |
| 2021-12-29 | $32.74 | $33.45 | $32.74 | $33.30 | $32.03 | 34,153 |
| 2021-12-28 | $33.09 | $33.75 | $32.98 | $33.15 | $31.88 | 13,909 |
| 2021-12-27 | $33.75 | $33.75 | $33.10 | $33.72 | $32.43 | 9,850 |
| 2021-12-23 | $33.19 | $33.27 | $33.05 | $33.05 | $31.79 | 9,907 |
| 2021-12-22 | $33.21 | $33.22 | $33.04 | $33.07 | $31.81 | 12,920 |
| 2021-12-21 | $32.99 | $33.13 | $32.87 | $32.87 | $31.61 | 14,763 |
| 2021-12-20 | $32.72 | $32.82 | $32.35 | $32.63 | $31.38 | 27,992 |
| 2021-12-17 | $33.66 | $33.66 | $32.77 | $33.22 | $31.95 | 9,815 |
| 2021-12-16 | $33.12 | $33.80 | $33.12 | $33.74 | $32.45 | 13,743 |
| 2021-12-15 | $34.24 | $34.24 | $32.66 | $32.86 | $31.60 | 18,181 |
| 2021-12-14 | $33.31 | $33.31 | $32.80 | $32.80 | $31.55 | 15,279 |
| 2021-12-13 | $32.91 | $32.91 | $32.69 | $32.81 | $31.56 | 10,126 |
| 2021-12-10 | $32.50 | $33.28 | $32.50 | $33.04 | $31.78 | 41,595 |
| 2021-12-09 | $33.09 | $33.09 | $33.00 | $33.05 | $31.79 | 15,199 |
| 2021-12-08 | $33.47 | $33.57 | $33.31 | $33.36 | $32.08 | 71,109 |
| 2021-12-07 | $35.00 | $35.00 | $33.32 | $33.41 | $32.13 | 21,138 |
| 2021-12-06 | $32.82 | $33.17 | $32.76 | $32.96 | $31.70 | 18,200 |
| 2021-12-03 | $32.60 | $32.87 | $32.37 | $32.49 | $31.25 | 25,049 |
| 2021-12-02 | $32.42 | $32.75 | $32.42 | $32.44 | $31.20 | 18,576 |
| 2021-12-01 | $31.62 | $32.99 | $31.04 | $31.99 | $30.77 | 16,002 |
| 2021-11-30 | $32.24 | $32.43 | $31.80 | $32.34 | $31.11 | 23,651 |
| 2021-11-29 | $32.80 | $32.88 | $32.67 | $32.83 | $31.57 | 17,505 |
| 2021-11-26 | $32.47 | $33.44 | $32.45 | $33.26 | $31.99 | 23,487 |
| 2021-11-24 | $33.51 | $33.66 | $33.49 | $33.61 | $32.32 | 10,863 |
| 2021-11-23 | $33.71 | $33.81 | $33.64 | $33.81 | $32.51 | 9,845 |
| 2021-11-22 | $34.17 | $34.17 | $33.62 | $33.62 | $32.33 | 13,987 |
| 2021-11-19 | $33.85 | $33.97 | $33.73 | $33.93 | $32.63 | 8,065 |
| 2021-11-18 | $33.85 | $34.12 | $33.84 | $34.06 | $32.76 | 13,480 |
| 2021-11-17 | $32.02 | $33.88 | $32.02 | $33.85 | $32.56 | 12,573 |
| 2021-11-16 | $33.99 | $34.10 | $33.70 | $33.70 | $32.41 | 9,919 |
| 2021-11-15 | $33.90 | $34.15 | $33.90 | $34.03 | $32.73 | 12,533 |
| 2021-11-12 | $33.87 | $33.91 | $33.69 | $33.80 | $32.51 | 11,805 |
| 2021-11-11 | $34.16 | $34.18 | $33.74 | $33.89 | $32.59 | 15,829 |
| 2021-11-10 | $34.58 | $34.58 | $34.24 | $34.24 | $32.93 | 11,357 |
| 2021-11-09 | $34.25 | $34.41 | $33.72 | $34.36 | $33.05 | 18,725 |
| 2021-11-08 | $34.23 | $34.23 | $33.97 | $34.12 | $32.82 | 9,056 |
| 2021-11-05 | $33.98 | $34.27 | $33.85 | $33.92 | $32.62 | 10,930 |
| 2021-11-04 | $33.51 | $33.94 | $33.46 | $33.94 | $32.64 | 6,991 |
| 2021-11-03 | $33.62 | $33.68 | $33.52 | $33.53 | $32.25 | 7,563 |
| 2021-11-02 | $33.50 | $33.65 | $33.43 | $33.55 | $32.27 | 14,776 |
| 2021-11-01 | $33.42 | $33.62 | $33.35 | $33.55 | $32.27 | 14,776 |
| 2021-10-29 | $33.60 | $33.60 | $33.24 | $33.32 | $32.05 | 23,790 |
| 2021-10-28 | $33.67 | $33.89 | $33.67 | $33.84 | $32.55 | 13,590 |
| 2021-10-27 | $33.54 | $33.84 | $33.45 | $33.70 | $32.41 | 9,102 |
| 2021-10-26 | $34.38 | $34.50 | $34.09 | $34.09 | $32.79 | 10,078 |
| 2021-10-25 | $34.15 | $34.41 | $34.15 | $34.29 | $32.98 | 8,998 |
| 2021-10-22 | $34.62 | $34.65 | $34.21 | $34.22 | $32.91 | 7,269 |
| 2021-10-21 | $34.30 | $34.30 | $34.15 | $34.24 | $32.93 | 14,898 |
| 2021-10-20 | $34.19 | $34.33 | $34.19 | $34.31 | $33.00 | 13,661 |
| 2021-10-19 | $34.50 | $34.51 | $34.26 | $34.31 | $33.00 | 7,773 |
| 2021-10-18 | $34.11 | $34.37 | $34.11 | $34.32 | $33.01 | 9,238 |
| 2021-10-15 | $34.51 | $34.60 | $34.25 | $34.39 | $33.08 | 10,963 |
| 2021-10-14 | $34.25 | $34.65 | $34.25 | $34.39 | $33.08 | 14,594 |
| 2021-10-13 | $33.82 | $33.96 | $33.48 | $33.96 | $32.66 | 11,586 |
| 2021-10-12 | $33.85 | $33.95 | $33.66 | $33.88 | $32.58 | 22,714 |
| 2021-10-11 | $31.09 | $34.79 | $31.09 | $34.44 | $33.12 | 4,370 |
| 2021-10-08 | $34.00 | $34.17 | $34.00 | $34.08 | $32.78 | 8,510 |
| 2021-10-07 | $33.62 | $33.91 | $33.62 | $33.88 | $32.59 | 9,843 |
| 2021-10-06 | $33.59 | $33.59 | $32.90 | $33.33 | $32.06 | 17,073 |
| 2021-10-05 | $33.42 | $33.69 | $33.37 | $33.58 | $32.30 | 11,906 |
| 2021-10-04 | $33.42 | $33.79 | $33.28 | $33.32 | $32.05 | 14,347 |
| 2021-10-01 | $32.95 | $33.36 | $32.94 | $33.13 | $31.86 | 11,390 |
| 2021-09-30 | $32.25 | $33.10 | $32.25 | $33.10 | $31.84 | 20,606 |
| 2021-09-29 | $34.07 | $34.07 | $32.25 | $32.25 | $31.02 | 11,740 |
| 2021-09-28 | $32.79 | $33.04 | $32.43 | $32.59 | $31.35 | 60,494 |
| 2021-09-27 | $33.05 | $33.49 | $33.05 | $33.21 | $31.60 | 31,823 |
| 2021-09-24 | $33.18 | $33.39 | $33.02 | $33.02 | $31.42 | 8,984 |
| 2021-09-23 | $33.41 | $33.63 | $33.24 | $33.24 | $31.63 | 7,208 |
| 2021-09-22 | $33.33 | $33.51 | $33.18 | $33.18 | $31.56 | 13,111 |
| 2021-09-21 | $33.62 | $33.62 | $33.11 | $33.25 | $31.64 | 17,346 |
| 2021-09-20 | $31.20 | $33.44 | $31.20 | $33.42 | $31.80 | 13,603 |
| 2021-09-17 | $34.09 | $34.09 | $33.75 | $33.90 | $32.25 | 7,306 |
| 2021-09-16 | $34.37 | $34.56 | $34.15 | $34.56 | $32.88 | 7,816 |
| 2021-09-15 | $34.65 | $34.83 | $34.52 | $34.52 | $32.84 | 19,010 |
| 2021-09-14 | $34.58 | $34.83 | $34.43 | $34.56 | $32.88 | 7,654 |
| 2021-09-13 | $34.41 | $34.71 | $34.30 | $34.47 | $32.80 | 12,154 |
| 2021-09-10 | $34.49 | $34.52 | $34.30 | $34.30 | $32.63 | 6,738 |
| 2021-09-09 | $33.91 | $34.50 | $33.91 | $34.33 | $32.66 | 10,008 |
| 2021-09-08 | $33.93 | $35.64 | $33.77 | $33.92 | $32.27 | 132,073 |
| 2021-09-07 | $34.34 | $34.35 | $34.00 | $34.00 | $32.35 | 9,375 |
| 2021-09-03 | $32.66 | $34.53 | $32.66 | $34.39 | $32.72 | 6,004 |
| 2021-09-02 | $34.15 | $34.41 | $33.95 | $34.38 | $32.71 | 8,193 |
| 2021-09-01 | $34.39 | $34.54 | $34.23 | $34.33 | $32.66 | 12,537 |
| 2021-08-31 | $34.65 | $35.19 | $34.42 | $34.52 | $32.84 | 47,388 |
| 2021-08-30 | $34.23 | $34.61 | $34.21 | $34.61 | $32.93 | 10,494 |
| 2021-08-27 | $34.11 | $34.19 | $34.08 | $34.08 | $32.42 | 10,198 |
| 2021-08-26 | $34.03 | $34.13 | $33.87 | $33.91 | $32.26 | 15,617 |
| 2021-08-25 | $34.16 | $34.32 | $34.13 | $34.22 | $32.56 | 8,005 |
| 2021-08-24 | $33.75 | $34.23 | $33.75 | $34.19 | $32.53 | 16,541 |
| 2021-08-23 | $33.73 | $34.07 | $33.73 | $33.97 | $32.32 | 11,085 |
| 2021-08-20 | $32.86 | $33.21 | $32.85 | $33.21 | $31.60 | 15,686 |
| 2021-08-19 | $32.85 | $33.08 | $32.71 | $33.04 | $31.44 | 28,339 |
| 2021-08-18 | $33.53 | $33.60 | $33.41 | $33.46 | $31.83 | 21,104 |
| 2021-08-17 | $33.58 | $33.68 | $33.30 | $33.30 | $31.68 | 8,876 |
| 2021-08-16 | $31.92 | $33.82 | $31.92 | $33.82 | $32.18 | 16,364 |
| 2021-08-13 | $33.75 | $33.93 | $33.66 | $33.91 | $32.26 | 10,623 |
| 2021-08-12 | $33.60 | $33.81 | $33.53 | $33.81 | $32.16 | 6,448 |
| 2021-08-11 | $33.41 | $33.70 | $33.30 | $33.58 | $31.95 | 8,465 |
| 2021-08-10 | $31.68 | $33.52 | $31.68 | $33.35 | $31.73 | 13,535 |
| 2021-08-09 | $33.10 | $33.55 | $33.10 | $33.45 | $31.83 | 16,585 |
| 2021-08-06 | $32.80 | $33.25 | $32.75 | $33.07 | $31.46 | 9,645 |
| 2021-08-05 | $32.33 | $32.69 | $32.33 | $32.64 | $31.05 | 11,230 |
| 2021-08-04 | $32.01 | $32.26 | $32.01 | $32.12 | $30.56 | 6,318 |
| 2021-08-03 | $31.84 | $32.18 | $31.65 | $32.10 | $30.54 | 16,625 |
| 2021-08-02 | $30.03 | $32.39 | $30.03 | $31.87 | $30.32 | 7,172 |
| 2021-07-30 | $31.76 | $31.89 | $31.76 | $31.86 | $30.31 | 15,099 |
| 2021-07-29 | $31.70 | $31.82 | $31.67 | $31.67 | $30.13 | 6,553 |
| 2021-07-28 | $31.13 | $31.37 | $31.00 | $31.30 | $29.78 | 12,263 |
| 2021-07-27 | $31.24 | $31.34 | $31.12 | $31.20 | $29.68 | 6,847 |
| 2021-07-26 | $31.34 | $31.45 | $31.30 | $31.43 | $29.90 | 8,782 |
| 2021-07-23 | $31.27 | $31.39 | $31.26 | $31.28 | $29.76 | 10,075 |
| 2021-07-22 | $31.23 | $31.23 | $31.02 | $31.13 | $29.62 | 42,901 |
| 2021-07-21 | $31.30 | $31.46 | $31.21 | $31.21 | $29.69 | 16,963 |
| 2021-07-20 | $28.51 | $30.62 | $28.51 | $30.51 | $29.03 | 16,117 |
| 2021-07-19 | $29.89 | $30.18 | $29.75 | $30.18 | $28.71 | 20,753 |
| 2021-07-16 | $31.08 | $31.12 | $30.82 | $30.90 | $29.40 | 17,153 |
| 2021-07-15 | $32.00 | $32.00 | $30.93 | $31.03 | $29.52 | 15,543 |
| 2021-07-14 | $31.49 | $31.49 | $31.19 | $31.34 | $29.82 | 9,205 |
| 2021-07-13 | $31.25 | $31.35 | $31.20 | $31.33 | $29.81 | 16,119 |
| 2021-07-12 | $31.16 | $31.48 | $31.16 | $31.35 | $29.83 | 11,503 |
| 2021-07-09 | $31.10 | $31.35 | $31.10 | $31.30 | $29.78 | 10,217 |
| 2021-07-08 | $29.35 | $30.92 | $29.35 | $30.80 | $29.30 | 11,678 |
| 2021-07-07 | $31.31 | $31.36 | $31.16 | $31.36 | $29.84 | 12,544 |
| 2021-07-06 | $31.55 | $31.55 | $31.10 | $31.37 | $29.85 | 22,292 |
| 2021-07-02 | $30.09 | $31.71 | $30.09 | $31.67 | $30.13 | 11,520 |
| 2021-07-01 | $34.24 | $34.24 | $29.11 | $34.00 | $32.35 | 4,327 |
| 2021-06-30 | $32.45 | $32.45 | $31.43 | $31.54 | $30.01 | 111,890 |
| 2021-06-29 | $31.98 | $32.05 | $31.45 | $31.55 | $30.02 | 17,839 |
| 2021-06-28 | $32.68 | $32.68 | $32.24 | $32.27 | $30.36 | 12,453 |
| 2021-06-25 | $32.61 | $32.84 | $32.61 | $32.78 | $30.83 | 6,959 |
| 2021-06-24 | $31.00 | $32.74 | $31.00 | $32.69 | $30.75 | 7,386 |
| 2021-06-23 | $32.56 | $32.60 | $32.30 | $32.60 | $30.66 | 49,769 |
| 2021-06-22 | $32.19 | $32.67 | $32.19 | $32.67 | $30.73 | 33,070 |
| 2021-06-21 | $32.05 | $32.28 | $30.45 | $32.21 | $30.30 | 17,330 |
| 2021-06-18 | $31.85 | $32.20 | $31.83 | $32.09 | $30.18 | 25,260 |
| 2021-06-17 | $32.31 | $32.42 | $32.21 | $32.31 | $30.39 | 6,804 |
| 2021-06-16 | $32.58 | $32.68 | $32.36 | $32.53 | $30.60 | 17,050 |
| 2021-06-15 | $32.49 | $32.56 | $32.40 | $32.48 | $30.55 | 80,253 |
| 2021-06-14 | $32.87 | $32.95 | $32.43 | $32.54 | $30.61 | 43,318 |
| 2021-06-11 | $34.39 | $34.39 | $32.70 | $32.84 | $30.89 | 39,849 |
| 2021-06-10 | $32.75 | $32.75 | $32.48 | $32.71 | $30.77 | 224,196 |
| 2021-06-09 | $32.97 | $32.97 | $32.72 | $32.76 | $30.81 | 9,265 |
| 2021-06-08 | $31.33 | $33.16 | $31.33 | $32.99 | $31.03 | 18,280 |
| 2021-06-07 | $33.04 | $33.14 | $32.82 | $32.91 | $30.96 | 26,087 |
| 2021-06-04 | $33.03 | $33.13 | $32.80 | $33.13 | $31.16 | 15,701 |
| 2021-06-03 | $32.61 | $33.12 | $32.61 | $32.80 | $30.85 | 140,357 |
| 2021-06-02 | $32.88 | $32.98 | $32.74 | $32.82 | $30.87 | 349,175 |
| 2021-06-01 | $33.12 | $33.31 | $32.95 | $32.98 | $31.02 | 20,035 |
| 2021-05-28 | $32.59 | $32.80 | $32.59 | $32.66 | $30.72 | 9,333 |
| 2021-05-27 | $32.24 | $32.65 | $32.13 | $32.51 | $30.58 | 826,043 |
| 2021-05-26 | $31.79 | $32.13 | $31.64 | $31.86 | $29.97 | 62,987 |
| 2021-05-25 | $32.24 | $32.53 | $32.22 | $32.28 | $30.36 | 139,933 |
| 2021-05-24 | $32.07 | $34.41 | $32.07 | $33.16 | $31.19 | 19,335 |
| 2021-05-21 | $31.54 | $33.46 | $31.54 | $32.13 | $30.22 | 154,320 |
| 2021-05-20 | $31.88 | $32.02 | $31.62 | $31.99 | $30.09 | 174,875 |
| 2021-05-19 | $31.16 | $31.91 | $31.13 | $31.87 | $29.98 | 177,394 |
| 2021-05-18 | $31.68 | $31.73 | $31.60 | $31.68 | $29.79 | 14,263 |
| 2021-05-17 | $30.77 | $31.38 | $30.77 | $31.38 | $29.51 | 19,235 |
| 2021-05-14 | $30.69 | $30.97 | $30.61 | $30.97 | $29.13 | 40,153 |
| 2021-05-13 | $30.46 | $30.56 | $30.23 | $30.37 | $28.57 | 11,343 |
| 2021-05-12 | $32.91 | $32.91 | $30.38 | $30.38 | $28.58 | 7,735 |
| 2021-05-11 | $30.37 | $30.83 | $30.25 | $30.83 | $29.00 | 6,999 |
| 2021-05-10 | $30.48 | $30.70 | $30.48 | $30.49 | $28.68 | 8,170 |
| 2021-05-07 | $29.88 | $30.24 | $29.88 | $30.22 | $28.42 | 11,515 |
| 2021-05-06 | $29.51 | $29.97 | $29.40 | $29.97 | $28.19 | 13,376 |
| 2021-05-05 | $29.69 | $29.74 | $29.45 | $29.45 | $27.70 | 8,424 |
| 2021-05-04 | $29.51 | $29.58 | $29.15 | $29.58 | $27.82 | 10,383 |
| 2021-05-03 | $29.52 | $29.78 | $29.52 | $29.66 | $27.90 | 13,414 |
| 2021-04-30 | $29.02 | $29.25 | $29.00 | $29.14 | $27.41 | 85,631 |
| 2021-04-29 | $29.33 | $29.33 | $29.07 | $29.15 | $27.42 | 11,007 |
| 2021-04-28 | $29.63 | $29.63 | $28.79 | $29.06 | $27.33 | 12,960 |
| 2021-04-27 | $28.42 | $28.61 | $28.28 | $28.52 | $26.83 | 22,300 |
| 2021-04-26 | $28.24 | $28.26 | $28.11 | $28.22 | $26.55 | 4,720 |
| 2021-04-23 | $27.75 | $28.04 | $27.75 | $27.93 | $26.27 | 13,012 |
| 2021-04-22 | $27.50 | $27.68 | $27.34 | $27.68 | $26.04 | 7,090 |
| 2021-04-21 | $27.17 | $27.60 | $27.17 | $27.58 | $25.94 | 5,965 |
| 2021-04-20 | $27.33 | $27.35 | $26.97 | $27.15 | $25.54 | 10,449 |
| 2021-04-19 | $27.70 | $27.78 | $27.47 | $27.57 | $25.93 | 20,446 |
| 2021-04-16 | $26.03 | $27.71 | $26.03 | $27.62 | $25.98 | 106,050 |
| 2021-04-15 | $25.94 | $27.31 | $25.94 | $27.31 | $25.69 | 8,562 |
| 2021-04-14 | $27.25 | $27.36 | $27.17 | $27.27 | $25.65 | 17,532 |
| 2021-04-13 | $27.08 | $27.40 | $27.08 | $27.40 | $25.77 | 14,766 |
| 2021-04-12 | $27.09 | $27.37 | $27.05 | $27.16 | $25.55 | 5,188 |
| 2021-04-09 | $27.01 | $27.52 | $26.90 | $27.06 | $25.45 | 5,259 |
| 2021-04-08 | $26.80 | $26.93 | $26.58 | $26.88 | $25.29 | 10,518 |
| 2021-04-07 | $26.44 | $26.77 | $26.44 | $26.73 | $25.14 | 141,564 |
| 2021-04-06 | $26.33 | $26.54 | $26.30 | $26.52 | $24.94 | 11,359 |
| 2021-04-05 | $25.08 | $26.50 | $25.08 | $26.36 | $24.79 | 10,171 |
| 2021-04-01 | $26.18 | $26.32 | $26.01 | $26.32 | $24.76 | 9,107 |
| 2021-03-31 | $26.37 | $26.42 | $26.08 | $26.31 | $24.75 | 7,618 |
| 2021-03-30 | $25.90 | $26.47 | $25.90 | $26.40 | $24.83 | 7,333 |
| 2021-03-29 | $26.40 | $26.57 | $26.28 | $26.33 | $24.44 | 10,514 |
| 2021-03-26 | $26.80 | $26.80 | $26.35 | $26.37 | $24.47 | 8,685 |
| 2021-03-25 | $26.11 | $26.36 | $26.00 | $26.30 | $24.41 | 6,580 |
| 2021-03-24 | $26.33 | $26.63 | $26.17 | $26.18 | $24.30 | 34,355 |
| 2021-03-23 | $26.49 | $26.60 | $26.12 | $26.17 | $24.29 | 19,030 |
| 2021-03-22 | $26.75 | $26.76 | $26.61 | $26.76 | $24.84 | 30,132 |
| 2021-03-19 | $26.32 | $26.99 | $26.31 | $26.84 | $24.91 | 30,740 |
| 2021-03-18 | $26.83 | $27.30 | $26.72 | $26.72 | $24.80 | 16,037 |
| 2021-03-17 | $26.05 | $26.62 | $26.05 | $26.57 | $24.66 | 12,623 |
| 2021-03-16 | $24.72 | $26.26 | $24.72 | $26.18 | $24.30 | 12,551 |
| 2021-03-15 | $26.04 | $26.04 | $25.87 | $25.87 | $24.01 | 7,651 |
| 2021-03-12 | $25.98 | $26.33 | $25.95 | $26.33 | $24.44 | 20,646 |
| 2021-03-11 | $25.75 | $26.00 | $25.75 | $25.92 | $24.06 | 7,737 |
| 2021-03-10 | $25.52 | $25.69 | $25.48 | $25.55 | $23.71 | 15,289 |
| 2021-03-09 | $25.40 | $25.40 | $25.22 | $25.32 | $23.50 | 18,841 |
| 2021-03-08 | $25.06 | $25.43 | $25.06 | $25.15 | $23.34 | 19,285 |
| 2021-03-05 | $24.52 | $24.93 | $24.51 | $24.85 | $23.06 | 14,895 |
| 2021-03-04 | $24.26 | $25.06 | $24.26 | $24.51 | $22.75 | 12,175 |
| 2021-03-03 | $25.00 | $25.04 | $24.87 | $24.94 | $23.15 | 17,232 |
| 2021-03-02 | $24.93 | $25.34 | $24.92 | $25.24 | $23.43 | 38,019 |
| 2021-03-01 | $24.70 | $25.26 | $24.70 | $24.99 | $23.19 | 7,487 |
| 2021-02-26 | $24.30 | $24.36 | $24.06 | $24.35 | $22.60 | 28,040 |
| 2021-02-25 | $24.86 | $24.87 | $24.34 | $24.35 | $22.60 | 28,040 |
| 2021-02-24 | $24.46 | $25.14 | $24.46 | $24.95 | $23.16 | 34,863 |
| 2021-02-23 | $24.47 | $24.58 | $24.33 | $24.58 | $22.81 | 14,320 |
| 2021-02-22 | $24.66 | $24.86 | $24.66 | $24.71 | $22.93 | 5,659 |
| 2021-02-19 | $24.66 | $24.79 | $24.63 | $24.66 | $22.89 | 4,201 |
| 2021-02-18 | $24.27 | $24.44 | $24.15 | $24.21 | $22.47 | 58,637 |
| 2021-02-17 | $24.16 | $24.26 | $24.07 | $24.21 | $22.47 | 58,637 |
| 2021-02-16 | $24.29 | $24.33 | $24.21 | $24.25 | $22.51 | 4,555 |
| 2021-02-12 | $24.10 | $24.19 | $23.95 | $24.19 | $22.45 | 20,535 |
| 2021-02-11 | $24.30 | $24.40 | $24.09 | $24.09 | $22.36 | 5,539 |
| 2021-02-10 | $24.65 | $24.65 | $23.97 | $24.05 | $22.32 | 13,929 |
| 2021-02-09 | $24.18 | $24.18 | $23.86 | $24.05 | $22.32 | 13,929 |
| 2021-02-08 | $24.07 | $24.07 | $24.02 | $24.06 | $22.33 | 3,047 |
| 2021-02-05 | $23.85 | $24.01 | $23.85 | $23.93 | $22.21 | 3,431 |
| 2021-02-04 | $23.63 | $23.80 | $23.63 | $23.70 | $22.00 | 6,657 |
| 2021-02-03 | $23.52 | $23.55 | $23.38 | $23.55 | $21.85 | 26,387 |
| 2021-02-02 | $23.39 | $23.73 | $23.39 | $23.62 | $21.92 | 13,657 |
| 2021-02-01 | $23.37 | $23.37 | $23.15 | $23.15 | $21.49 | 22,939 |
| 2021-01-29 | $23.37 | $23.37 | $22.94 | $22.98 | $21.32 | 23,156 |
| 2021-01-28 | $23.80 | $23.99 | $23.76 | $23.76 | $22.05 | 11,564 |
| 2021-01-27 | $23.74 | $23.85 | $23.50 | $23.69 | $21.99 | 12,329 |
| 2021-01-26 | $24.34 | $24.34 | $24.09 | $24.29 | $22.55 | 15,527 |
| 2021-01-25 | $24.07 | $24.15 | $23.94 | $24.15 | $22.41 | 15,138 |
| 2021-01-22 | $25.49 | $25.49 | $24.18 | $24.29 | $22.54 | 9,279 |
| 2021-01-21 | $24.60 | $24.81 | $24.54 | $24.81 | $23.03 | 11,259 |
| 2021-01-20 | $23.28 | $24.65 | $23.28 | $24.60 | $22.83 | 5,634 |
| 2021-01-19 | $24.75 | $24.80 | $24.45 | $24.45 | $22.69 | 14,388 |
| 2021-01-15 | $24.25 | $24.65 | $24.18 | $24.62 | $22.85 | 12,773 |
| 2021-01-14 | $23.73 | $24.60 | $23.73 | $24.55 | $22.79 | 9,398 |
| 2021-01-13 | $23.50 | $23.57 | $23.30 | $23.42 | $21.74 | 15,260 |
| 2021-01-12 | $22.12 | $23.74 | $22.12 | $23.73 | $22.02 | 33,823 |
| 2021-01-11 | $23.19 | $23.56 | $23.16 | $23.39 | $21.71 | 7,023 |
| 2021-01-08 | $23.70 | $23.72 | $23.38 | $23.48 | $21.79 | 4,960 |
| 2021-01-07 | $23.51 | $23.68 | $23.41 | $23.68 | $21.97 | 7,298 |
| 2021-01-06 | $23.36 | $23.88 | $23.34 | $23.62 | $21.92 | 9,660 |
| 2021-01-05 | $22.89 | $23.25 | $22.89 | $23.21 | $21.54 | 6,465 |
| 2021-01-04 | $23.25 | $23.25 | $22.58 | $22.81 | $21.17 | 19,118 |
| 2020-12-31 | $22.92 | $23.13 | $22.80 | $22.99 | $21.33 | 5,757 |
| 2020-12-30 | $22.85 | $22.90 | $22.59 | $22.72 | $21.09 | 13,347 |
| 2020-12-29 | $23.11 | $23.11 | $22.90 | $22.98 | $21.01 | 10,756 |
| 2020-12-28 | $22.90 | $23.55 | $21.87 | $23.54 | $21.52 | 5,433 |
| 2020-12-24 | $22.64 | $22.89 | $22.64 | $22.89 | $20.92 | 4,357 |
| 2020-12-23 | $22.26 | $22.73 | $22.26 | $22.68 | $20.73 | 38,225 |
| 2020-12-22 | $22.20 | $22.36 | $22.11 | $22.12 | $20.22 | 12,850 |
| 2020-12-21 | $22.16 | $22.39 | $22.16 | $22.32 | $20.40 | 9,128 |
| 2020-12-18 | $23.18 | $23.18 | $22.72 | $22.75 | $20.80 | 24,558 |
| 2020-12-17 | $23.23 | $23.23 | $23.03 | $23.20 | $21.21 | 16,342 |
| 2020-12-16 | $23.50 | $23.50 | $23.10 | $23.30 | $21.30 | 19,638 |
| 2020-12-15 | $23.14 | $23.29 | $23.10 | $23.11 | $21.13 | 16,380 |
| 2020-12-14 | $23.59 | $23.64 | $23.02 | $23.11 | $21.12 | 11,367 |
| 2020-12-11 | $23.35 | $23.45 | $23.29 | $23.44 | $21.43 | 7,311 |
| 2020-12-10 | $23.31 | $23.53 | $23.26 | $23.48 | $21.46 | 7,664 |
| 2020-12-09 | $24.49 | $24.49 | $23.11 | $23.11 | $21.12 | 15,417 |
| 2020-12-08 | $23.24 | $23.38 | $23.18 | $23.24 | $21.24 | 8,663 |
| 2020-12-07 | $23.38 | $23.38 | $23.10 | $23.25 | $21.25 | 12,096 |
| 2020-12-04 | $23.36 | $23.48 | $23.32 | $23.48 | $21.46 | 13,187 |
| 2020-12-03 | $22.77 | $23.39 | $22.77 | $23.18 | $21.19 | 266,441 |
| 2020-12-02 | $22.55 | $22.55 | $22.44 | $22.51 | $20.58 | 6,769 |
| 2020-12-01 | $22.86 | $22.87 | $22.68 | $22.83 | $20.87 | 4,477 |
| 2020-11-30 | $22.82 | $22.83 | $22.36 | $22.51 | $20.57 | 25,878 |
| 2020-11-27 | $22.98 | $22.98 | $22.92 | $22.92 | $20.95 | 1,843 |
| 2020-11-25 | $22.99 | $22.99 | $21.89 | $22.90 | $20.93 | 8,922 |
| 2020-11-24 | $22.87 | $23.28 | $22.87 | $23.19 | $21.20 | 13,488 |
| 2020-11-23 | $22.61 | $22.66 | $22.56 | $22.66 | $20.71 | 6,708 |
| 2020-11-20 | $22.36 | $22.39 | $22.19 | $22.32 | $20.40 | 9,806 |
| 2020-11-19 | $22.44 | $22.44 | $22.25 | $22.42 | $20.49 | 13,606 |
| 2020-11-18 | $22.47 | $22.62 | $22.31 | $22.62 | $20.68 | 12,997 |
| 2020-11-17 | $21.60 | $22.39 | $21.58 | $22.38 | $20.46 | 12,772 |
| 2020-11-16 | $21.84 | $21.89 | $21.73 | $21.75 | $19.88 | 18,235 |
| 2020-11-13 | $21.45 | $21.61 | $21.43 | $21.43 | $19.59 | 7,863 |
| 2020-11-12 | $21.76 | $21.77 | $21.09 | $21.09 | $19.28 | 19,235 |
| 2020-11-11 | $21.68 | $21.93 | $21.68 | $21.86 | $19.98 | 12,194 |
| 2020-11-10 | $21.17 | $21.79 | $21.17 | $21.67 | $19.81 | 28,762 |
| 2020-11-09 | $21.10 | $21.57 | $20.97 | $20.97 | $19.17 | 55,063 |
| 2020-11-06 | $20.48 | $20.54 | $20.36 | $20.44 | $18.68 | 6,185 |
| 2020-11-05 | $20.54 | $20.58 | $20.44 | $20.44 | $18.68 | 12,563 |
| 2020-11-04 | $20.22 | $20.35 | $20.08 | $20.08 | $18.35 | 12,563 |
| 2020-11-03 | $20.07 | $20.22 | $19.76 | $20.22 | $18.48 | 106,379 |
| 2020-11-02 | $19.30 | $19.50 | $19.26 | $19.42 | $17.75 | 17,140 |
| 2020-10-30 | $19.00 | $19.00 | $18.89 | $18.99 | $17.36 | 5,062 |
| 2020-10-29 | $18.81 | $19.37 | $18.81 | $19.32 | $17.66 | 21,746 |
| 2020-10-28 | $19.29 | $19.29 | $18.98 | $18.98 | $17.35 | 18,557 |
| 2020-10-27 | $19.77 | $19.77 | $19.46 | $19.60 | $17.92 | 5,595 |
| 2020-10-26 | $20.23 | $20.23 | $19.68 | $19.77 | $18.07 | 6,978 |
| 2020-10-23 | $20.24 | $20.38 | $20.23 | $20.38 | $18.63 | 5,282 |
| 2020-10-22 | $20.13 | $20.23 | $20.09 | $20.18 | $18.45 | 21,483 |
| 2020-10-21 | $20.05 | $20.18 | $20.00 | $20.05 | $18.33 | 10,969 |
| 2020-10-20 | $20.19 | $20.30 | $19.96 | $19.96 | $18.25 | 14,947 |
| 2020-10-19 | $20.33 | $20.33 | $20.02 | $20.05 | $18.33 | 5,526 |
| 2020-10-16 | $20.36 | $20.36 | $20.27 | $20.28 | $18.54 | 3,432 |
| 2020-10-15 | $20.05 | $20.36 | $20.00 | $20.33 | $18.58 | 12,456 |
| 2020-10-14 | $20.31 | $20.35 | $20.22 | $20.24 | $18.50 | 7,196 |
| 2020-10-13 | $20.45 | $20.45 | $20.27 | $20.28 | $18.54 | 33,211 |
| 2020-10-12 | $20.87 | $21.13 | $20.35 | $20.40 | $18.65 | 4,023 |
| 2020-10-09 | $20.52 | $20.64 | $20.52 | $20.57 | $18.80 | 9,438 |
| 2020-10-08 | $20.47 | $20.52 | $20.37 | $20.51 | $18.75 | 5,842 |
| 2020-10-07 | $20.19 | $20.33 | $20.17 | $20.31 | $18.57 | 10,051 |
| 2020-10-06 | $20.39 | $20.39 | $20.06 | $20.08 | $18.35 | 3,753 |
| 2020-10-05 | $21.44 | $21.44 | $20.36 | $20.36 | $18.61 | 14,390 |
| 2020-10-02 | $19.43 | $20.25 | $19.43 | $20.19 | $18.46 | 10,031 |
| 2020-10-01 | $19.73 | $19.79 | $19.57 | $19.63 | $17.95 | 102,544 |
| 2020-09-30 | $19.69 | $19.83 | $19.60 | $19.60 | $17.92 | 10,917 |
| 2020-09-29 | $20.06 | $20.06 | $19.45 | $19.70 | $18.01 | 7,348 |
| 2020-09-28 | $20.58 | $20.58 | $20.45 | $20.45 | $18.38 | 2,747 |
| 2020-09-25 | $19.73 | $20.22 | $19.73 | $20.22 | $18.17 | 11,356 |
| 2020-09-24 | $19.68 | $20.04 | $19.68 | $19.95 | $17.93 | 4,678 |
| 2020-09-23 | $20.24 | $20.24 | $19.77 | $19.83 | $17.82 | 14,014 |
| 2020-09-22 | $19.93 | $20.08 | $19.75 | $20.08 | $18.04 | 9,356 |
| 2020-09-21 | $19.71 | $19.71 | $19.19 | $19.65 | $17.66 | 8,406 |
| 2020-09-18 | $20.28 | $20.28 | $20.04 | $20.08 | $18.05 | 18,986 |
| 2020-09-17 | $19.72 | $19.77 | $19.64 | $19.77 | $17.76 | 170,476 |
| 2020-09-16 | $19.90 | $20.09 | $19.85 | $19.85 | $17.84 | 273,959 |
| 2020-09-15 | $20.00 | $20.12 | $19.90 | $19.90 | $17.89 | 25,575 |
| 2020-09-14 | $19.84 | $19.92 | $19.71 | $19.78 | $17.78 | 160,750 |
| 2020-09-11 | $19.72 | $19.93 | $19.70 | $19.79 | $17.79 | 10,935 |
| 2020-09-10 | $19.97 | $19.97 | $19.67 | $19.67 | $17.68 | 6,857 |
| 2020-09-09 | $19.92 | $20.19 | $19.92 | $20.11 | $18.07 | 6,486 |
| 2020-09-08 | $19.31 | $19.70 | $19.31 | $19.65 | $17.66 | 38,957 |
| 2020-09-04 | $19.82 | $19.88 | $19.55 | $19.63 | $17.64 | 88,200 |
| 2020-09-03 | $20.40 | $20.40 | $19.65 | $19.70 | $17.70 | 61,955 |
| 2020-09-02 | $20.12 | $20.40 | $20.07 | $20.34 | $18.29 | 8,525 |
| 2020-09-01 | $19.90 | $20.39 | $19.86 | $19.89 | $17.88 | 10,148 |
| 2020-08-31 | $19.82 | $20.00 | $19.68 | $19.93 | $17.91 | 109,288 |
| 2020-08-28 | $20.53 | $20.53 | $20.00 | $20.07 | $18.04 | 7,483 |
| 2020-08-27 | $20.26 | $20.40 | $20.25 | $20.33 | $18.28 | 5,739 |
| 2020-08-26 | $19.76 | $20.08 | $19.71 | $20.04 | $18.02 | 14,374 |
| 2020-08-25 | $19.76 | $19.78 | $19.48 | $19.78 | $17.78 | 16,792 |
| 2020-08-24 | $19.72 | $19.77 | $19.55 | $19.68 | $17.69 | 5,445 |
| 2020-08-21 | $19.21 | $19.35 | $19.11 | $19.35 | $17.39 | 19,867 |
| 2020-08-20 | $19.32 | $19.40 | $19.30 | $19.30 | $17.35 | 6,497 |
| 2020-08-19 | $19.77 | $19.77 | $19.52 | $19.52 | $17.55 | 7,812 |
| 2020-08-18 | $19.83 | $19.86 | $19.53 | $19.61 | $17.62 | 7,458 |
| 2020-08-17 | $19.80 | $19.85 | $19.49 | $19.52 | $17.54 | 9,426 |
| 2020-08-14 | $18.60 | $19.86 | $18.60 | $19.66 | $17.67 | 14,149 |
| 2020-08-13 | $19.79 | $19.97 | $19.79 | $19.90 | $17.88 | 5,464 |
| 2020-08-12 | $20.25 | $20.25 | $19.91 | $20.01 | $17.99 | 36,867 |
| 2020-08-11 | $19.95 | $20.62 | $19.95 | $20.03 | $18.01 | 18,533 |
| 2020-08-10 | $19.49 | $19.56 | $19.15 | $19.55 | $17.57 | 11,552 |
| 2020-08-07 | $18.79 | $19.02 | $18.55 | $19.00 | $17.08 | 6,939 |
| 2020-08-06 | $18.56 | $18.98 | $18.56 | $18.98 | $17.06 | 11,750 |
| 2020-08-05 | $18.77 | $18.77 | $18.28 | $18.47 | $16.60 | 9,538 |
| 2020-08-04 | $18.00 | $18.36 | $17.93 | $17.93 | $16.12 | 14,944 |
| 2020-08-03 | $18.38 | $18.38 | $17.55 | $17.60 | $15.82 | 9,908 |
| 2020-07-31 | $17.73 | $17.84 | $17.66 | $17.66 | $15.87 | 15,020 |
| 2020-07-30 | $17.52 | $17.93 | $17.49 | $17.88 | $16.07 | 5,035 |
| 2020-07-29 | $17.74 | $18.03 | $17.73 | $17.97 | $16.15 | 7,202 |
| 2020-07-28 | $17.90 | $17.90 | $17.67 | $17.68 | $15.89 | 8,236 |
| 2020-07-27 | $17.85 | $18.10 | $17.85 | $18.02 | $16.20 | 13,766 |
| 2020-07-24 | $17.80 | $17.87 | $17.68 | $17.77 | $15.97 | 10,696 |
| 2020-07-23 | $18.03 | $18.28 | $17.90 | $17.98 | $16.16 | 11,926 |
| 2020-07-22 | $18.20 | $18.22 | $18.00 | $18.04 | $16.22 | 10,216 |
| 2020-07-21 | $18.29 | $18.42 | $18.24 | $18.35 | $16.49 | 99,442 |
| 2020-07-20 | $17.90 | $18.17 | $17.90 | $18.16 | $16.32 | 16,349 |
| 2020-07-17 | $18.06 | $18.14 | $17.90 | $18.14 | $16.30 | 16,783 |
| 2020-07-16 | $17.95 | $18.20 | $17.95 | $18.00 | $16.18 | 22,613 |
| 2020-07-15 | $17.93 | $17.99 | $17.71 | $17.99 | $16.17 | 26,451 |
| 2020-07-14 | $17.38 | $17.60 | $17.28 | $17.55 | $15.77 | 13,531 |
| 2020-07-13 | $17.66 | $17.66 | $17.00 | $17.46 | $15.69 | 22,673 |
| 2020-07-10 | $16.44 | $17.58 | $16.44 | $17.58 | $15.80 | 5,861 |
| 2020-07-09 | $17.30 | $17.30 | $16.99 | $17.19 | $15.45 | 8,580 |
| 2020-07-08 | $17.22 | $17.41 | $17.21 | $17.41 | $15.65 | 15,318 |
| 2020-07-07 | $18.22 | $18.22 | $17.01 | $17.05 | $15.32 | 11,911 |
| 2020-07-06 | $17.60 | $17.63 | $17.47 | $17.47 | $15.70 | 8,825 |
| 2020-07-02 | $17.96 | $17.97 | $17.66 | $17.66 | $15.87 | 4,338 |
| 2020-07-01 | $15.77 | $18.24 | $15.77 | $17.37 | $15.61 | 13,875 |
| 2020-06-30 | $16.09 | $17.70 | $16.09 | $17.70 | $15.91 | 49,303 |
| 2020-06-29 | $17.16 | $17.41 | $16.94 | $17.10 | $15.37 | 8,249 |
| 2020-06-26 | $17.63 | $17.63 | $17.33 | $17.52 | $15.45 | 10,241 |
| 2020-06-25 | $17.98 | $18.01 | $17.63 | $17.86 | $15.75 | 32,061 |
| 2020-06-24 | $17.52 | $18.20 | $17.52 | $18.20 | $16.05 | 9,541 |
| 2020-06-23 | $17.92 | $17.92 | $17.46 | $17.76 | $15.66 | 7,304 |
| 2020-06-22 | $17.49 | $17.71 | $17.46 | $17.66 | $15.58 | 9,300 |
| 2020-06-19 | $17.45 | $17.55 | $17.36 | $17.44 | $15.38 | 3,611 |
| 2020-06-18 | $17.25 | $17.50 | $17.25 | $17.43 | $15.37 | 12,213 |
| 2020-06-17 | $17.60 | $17.60 | $17.24 | $17.41 | $15.35 | 16,052 |
| 2020-06-16 | $18.00 | $18.14 | $17.59 | $17.74 | $15.65 | 15,049 |
| 2020-06-15 | $17.00 | $17.86 | $16.93 | $17.55 | $15.48 | 24,575 |
| 2020-06-12 | $18.06 | $18.06 | $17.42 | $17.56 | $15.49 | 43,337 |
| 2020-06-11 | $17.78 | $17.85 | $17.39 | $17.48 | $15.42 | 22,179 |
| 2020-06-10 | $19.43 | $19.43 | $18.68 | $18.68 | $16.47 | 227,214 |
| 2020-06-09 | $19.19 | $19.54 | $19.05 | $19.54 | $17.23 | 10,008 |
| 2020-06-08 | $19.03 | $19.79 | $18.97 | $19.78 | $17.44 | 25,452 |
| 2020-06-05 | $18.87 | $19.07 | $18.03 | $18.90 | $16.67 | 144,875 |
| 2020-06-04 | $19.17 | $19.17 | $18.09 | $18.26 | $16.10 | 47,663 |
| 2020-06-03 | $18.03 | $18.26 | $18.01 | $18.26 | $16.10 | 20,109 |
| 2020-06-02 | $17.68 | $17.76 | $17.56 | $17.63 | $15.55 | 37,684 |
| 2020-06-01 | $16.50 | $17.11 | $16.50 | $17.11 | $15.09 | 65,958 |
| 2020-05-29 | $16.34 | $16.38 | $16.15 | $16.15 | $14.24 | 17,798 |
| 2020-05-28 | $16.55 | $16.55 | $16.36 | $16.45 | $14.51 | 14,355 |
| 2020-05-27 | $17.51 | $17.51 | $16.46 | $16.57 | $14.61 | 12,422 |
| 2020-05-26 | $15.74 | $16.50 | $15.72 | $16.50 | $14.55 | 39,253 |
| 2020-05-22 | $15.03 | $15.20 | $14.95 | $15.17 | $13.38 | 5,341 |
| 2020-05-21 | $15.14 | $15.29 | $15.05 | $15.21 | $13.41 | 22,192 |
| 2020-05-20 | $15.39 | $15.39 | $15.09 | $15.25 | $13.45 | 23,602 |
| 2020-05-19 | $15.04 | $15.28 | $15.04 | $15.15 | $13.36 | 22,396 |
| 2020-05-18 | $15.27 | $15.27 | $14.03 | $14.11 | $12.44 | 13,217 |
| 2020-05-15 | $13.38 | $13.82 | $13.38 | $13.81 | $12.18 | 34,656 |
| 2020-05-14 | $13.57 | $13.97 | $13.40 | $13.89 | $12.25 | 20,226 |
| 2020-05-13 | $14.52 | $14.52 | $13.86 | $13.90 | $12.26 | 9,713 |
| 2020-05-12 | $15.00 | $15.00 | $14.52 | $14.52 | $12.81 | 15,924 |
| 2020-05-11 | $14.87 | $15.13 | $14.16 | $15.07 | $13.29 | 22,630 |
| 2020-05-08 | $14.86 | $15.15 | $14.81 | $15.03 | $13.26 | 13,816 |
| 2020-05-07 | $15.22 | $15.30 | $14.63 | $14.63 | $12.90 | 12,180 |
| 2020-05-06 | $15.00 | $15.20 | $14.96 | $15.07 | $13.29 | 18,121 |
| 2020-05-05 | $15.48 | $15.48 | $15.16 | $15.16 | $13.37 | 24,755 |
| 2020-05-04 | $14.54 | $15.58 | $14.54 | $14.99 | $13.22 | 22,473 |
| 2020-05-01 | $14.83 | $15.54 | $14.83 | $15.41 | $13.59 | 12,006 |
| 2020-04-30 | $15.91 | $16.20 | $15.85 | $16.02 | $14.13 | 16,204 |
| 2020-04-29 | $15.62 | $16.35 | $15.62 | $16.32 | $14.39 | 14,625 |
| 2020-04-28 | $15.55 | $15.55 | $15.23 | $15.25 | $13.45 | 11,253 |
| 2020-04-27 | $14.47 | $15.06 | $14.47 | $15.06 | $13.28 | 20,436 |
| 2020-04-24 | $14.47 | $14.54 | $14.21 | $14.28 | $12.59 | 14,091 |
| 2020-04-23 | $14.49 | $14.63 | $14.42 | $14.47 | $12.76 | 56,833 |
| 2020-04-22 | $14.42 | $14.63 | $14.23 | $14.35 | $12.66 | 64,479 |
| 2020-04-21 | $14.65 | $14.69 | $14.24 | $14.24 | $12.56 | 23,144 |
| 2020-04-20 | $14.61 | $15.47 | $14.61 | $15.13 | $13.34 | 13,114 |
| 2020-04-17 | $14.75 | $15.32 | $14.75 | $15.32 | $13.51 | 22,208 |
| 2020-04-16 | $14.00 | $14.34 | $13.85 | $14.06 | $12.40 | 30,491 |
| 2020-04-15 | $15.24 | $15.24 | $14.19 | $14.20 | $12.52 | 20,247 |
| 2020-04-14 | $15.70 | $15.70 | $15.13 | $15.24 | $13.44 | 35,957 |
| 2020-04-13 | $16.97 | $16.97 | $15.21 | $15.50 | $13.67 | 511,794 |
| 2020-04-09 | $15.90 | $16.16 | $15.68 | $15.98 | $14.09 | 598,514 |
| 2020-04-08 | $15.71 | $16.08 | $15.23 | $15.64 | $13.79 | 13,660 |
| 2020-04-07 | $15.96 | $16.53 | $14.40 | $15.63 | $13.78 | 21,279 |
| 2020-04-06 | $15.11 | $15.40 | $15.07 | $15.40 | $13.58 | 13,908 |
| 2020-04-03 | $14.73 | $14.74 | $14.22 | $14.22 | $12.54 | 26,999 |
| 2020-04-02 | $14.82 | $14.90 | $14.64 | $14.64 | $12.91 | 15,193 |
| 2020-04-01 | $15.32 | $15.32 | $14.85 | $14.89 | $13.13 | 29,512 |
| 2020-03-31 | $14.95 | $16.34 | $14.94 | $15.95 | $14.07 | 23,217 |
| 2020-03-30 | $14.37 | $15.33 | $14.09 | $15.33 | $13.52 | 37,111 |
| 2020-03-27 | $15.67 | $15.79 | $15.05 | $15.05 | $13.00 | 60,140 |
| 2020-03-26 | $15.80 | $16.38 | $15.49 | $16.30 | $14.08 | 21,648 |
| 2020-03-25 | $14.84 | $16.99 | $14.84 | $15.79 | $13.64 | 46,664 |
| 2020-03-24 | $13.00 | $14.56 | $12.98 | $14.49 | $12.52 | 24,760 |
| 2020-03-23 | $12.67 | $13.43 | $12.06 | $12.06 | $10.42 | 141,214 |
| 2020-03-20 | $13.83 | $15.00 | $13.35 | $13.35 | $11.53 | 72,099 |
| 2020-03-19 | $13.45 | $14.71 | $13.45 | $14.59 | $12.60 | 30,760 |
| 2020-03-18 | $13.92 | $14.66 | $12.91 | $13.30 | $11.49 | 120,762 |
| 2020-03-17 | $15.08 | $15.73 | $14.17 | $15.25 | $13.17 | 42,836 |
| 2020-03-16 | $16.00 | $16.15 | $14.92 | $15.08 | $13.03 | 39,943 |
| 2020-03-13 | $15.97 | $17.52 | $15.58 | $17.51 | $15.13 | 371,950 |
| 2020-03-12 | $16.09 | $16.77 | $14.44 | $15.15 | $13.09 | 206,998 |
| 2020-03-11 | $18.71 | $18.79 | $17.92 | $18.07 | $15.61 | 1,349,804 |
| 2020-03-10 | $18.73 | $19.29 | $18.73 | $19.16 | $16.55 | 935,031 |
| 2020-03-09 | $19.54 | $19.54 | $18.00 | $18.00 | $15.55 | 64,983 |
| 2020-03-06 | $21.15 | $21.15 | $20.41 | $20.41 | $17.63 | 11,790 |
| 2020-03-05 | $21.77 | $21.78 | $21.26 | $21.60 | $18.66 | 16,215 |
| 2020-03-04 | $22.93 | $22.93 | $21.90 | $22.29 | $19.26 | 52,133 |
| 2020-03-03 | $22.76 | $22.77 | $22.09 | $22.14 | $19.13 | 41,764 |
| 2020-03-02 | $22.18 | $22.72 | $22.16 | $22.68 | $19.59 | 45,520 |
| 2020-02-28 | $21.75 | $22.61 | $21.75 | $22.18 | $19.16 | 350,344 |
| 2020-02-27 | $23.04 | $23.90 | $22.89 | $23.11 | $19.96 | 41,117 |
| 2020-02-26 | $24.50 | $24.50 | $23.69 | $23.90 | $20.65 | 18,159 |
| 2020-02-25 | $24.93 | $24.96 | $24.32 | $24.32 | $21.01 | 14,047 |
| 2020-02-24 | $25.51 | $25.51 | $24.75 | $25.12 | $21.70 | 14,507 |
| 2020-02-21 | $25.80 | $25.89 | $25.70 | $25.78 | $22.27 | 14,012 |
| 2020-02-20 | $25.78 | $26.05 | $25.59 | $25.83 | $22.31 | 6,822 |
| 2020-02-19 | $25.94 | $26.16 | $25.94 | $26.15 | $22.59 | 62,992 |
| 2020-02-18 | $25.99 | $26.25 | $25.99 | $26.16 | $22.60 | 8,599 |
| 2020-02-14 | $25.81 | $25.86 | $25.62 | $25.78 | $22.27 | 3,675 |
| 2020-02-13 | $26.50 | $26.50 | $26.02 | $26.02 | $22.48 | 4,755 |
| 2020-02-12 | $26.02 | $26.14 | $26.02 | $26.12 | $22.57 | 5,997 |
| 2020-02-11 | $25.79 | $25.98 | $25.79 | $25.97 | $22.44 | 3,478 |
| 2020-02-10 | $25.61 | $25.88 | $25.56 | $25.78 | $22.27 | 8,957 |
| 2020-02-07 | $25.59 | $25.65 | $25.47 | $25.56 | $22.08 | 4,449 |
| 2020-02-06 | $25.32 | $25.58 | $25.32 | $25.58 | $22.10 | 4,682 |
| 2020-02-05 | $24.93 | $25.38 | $24.93 | $25.38 | $21.92 | 10,566 |
| 2020-02-04 | $24.71 | $24.81 | $24.66 | $24.66 | $21.30 | 4,843 |
| 2020-02-03 | $25.03 | $25.16 | $24.74 | $24.77 | $21.14 | 16,637 |
| 2020-01-31 | $25.17 | $25.17 | $24.89 | $24.90 | $21.25 | 43,939 |
| 2020-01-30 | $25.40 | $25.47 | $25.32 | $25.35 | $21.63 | 3,374 |
| 2020-01-29 | $25.63 | $25.63 | $25.60 | $25.62 | $21.86 | 5,196 |
| 2020-01-28 | $25.73 | $25.77 | $25.60 | $25.68 | $21.91 | 4,467 |
| 2020-01-27 | $25.47 | $25.67 | $25.47 | $25.55 | $21.80 | 8,623 |
| 2020-01-24 | $26.00 | $26.00 | $25.82 | $25.88 | $22.08 | 6,358 |
| 2020-01-23 | $25.69 | $25.89 | $25.53 | $25.89 | $22.09 | 7,650 |
| 2020-01-22 | $25.80 | $25.93 | $25.69 | $25.92 | $22.12 | 6,817 |
| 2020-01-21 | $25.81 | $25.88 | $25.69 | $25.71 | $21.94 | 7,076 |
| 2020-01-17 | $25.43 | $25.68 | $25.41 | $25.65 | $21.89 | 6,525 |
| 2020-01-16 | $24.69 | $25.40 | $24.69 | $25.40 | $21.68 | 18,137 |
| 2020-01-15 | $25.27 | $25.37 | $25.11 | $25.11 | $21.43 | 13,348 |
| 2020-01-14 | $25.34 | $25.45 | $25.29 | $25.36 | $21.64 | 7,722 |
| 2020-01-13 | $25.46 | $25.49 | $25.38 | $25.44 | $21.71 | 16,521 |
| 2020-01-10 | $25.47 | $26.49 | $25.47 | $25.83 | $22.04 | 6,609 |
| 2020-01-09 | $26.00 | $26.03 | $25.89 | $25.90 | $22.10 | 74,989 |
| 2020-01-08 | $25.94 | $26.21 | $25.94 | $26.05 | $22.23 | 6,936 |
| 2020-01-07 | $25.63 | $25.87 | $25.63 | $25.81 | $22.02 | 11,420 |
| 2020-01-06 | $25.50 | $25.73 | $25.50 | $25.65 | $21.89 | 32,385 |
| 2020-01-03 | $25.57 | $25.72 | $25.57 | $25.63 | $21.87 | 2,639 |
| 2020-01-02 | $25.82 | $25.84 | $25.72 | $25.73 | $21.96 | 5,507 |
| 2019-12-31 | $25.76 | $25.76 | $25.65 | $25.71 | $21.94 | 3,164 |
| 2019-12-30 | $25.54 | $25.66 | $25.54 | $25.58 | $21.83 | 1,994 |
| 2019-12-27 | $25.52 | $25.59 | $25.46 | $25.51 | $21.77 | 18,399 |
| 2019-12-26 | $26.75 | $26.75 | $25.25 | $25.45 | $21.72 | 1,608 |
| 2019-12-24 | $24.77 | $25.48 | $24.77 | $25.46 | $21.73 | 3,909 |
| 2019-12-23 | $25.45 | $25.51 | $25.39 | $25.39 | $21.67 | 3,924 |
| 2019-12-20 | $25.00 | $25.56 | $25.00 | $25.44 | $21.71 | 9,336 |
| 2019-12-19 | $25.52 | $25.58 | $25.25 | $25.58 | $21.83 | 8,629 |
| 2019-12-18 | $25.71 | $25.83 | $25.39 | $25.63 | $21.87 | 7,539 |
| 2019-12-17 | $25.89 | $25.89 | $25.73 | $25.74 | $21.97 | 4,368 |
| 2019-12-16 | $26.50 | $26.51 | $25.99 | $26.00 | $22.19 | 26,535 |
| 2019-12-13 | $24.28 | $26.35 | $24.28 | $26.07 | $22.25 | 5,832 |
| 2019-12-12 | $24.08 | $24.22 | $24.08 | $24.15 | $20.61 | 2,893 |
| 2019-12-11 | $24.00 | $24.17 | $24.00 | $24.11 | $20.57 | 8,028 |
| 2019-12-10 | $23.91 | $23.97 | $23.90 | $23.95 | $20.44 | 3,306 |
| 2019-12-09 | $24.22 | $24.22 | $23.87 | $23.90 | $20.40 | 3,801 |
| 2019-12-06 | $24.44 | $24.63 | $23.97 | $24.62 | $20.74 | 5,336 |
| 2019-12-05 | $24.54 | $24.54 | $24.41 | $24.44 | $20.59 | 6,010 |
| 2019-12-04 | $24.33 | $24.42 | $24.23 | $24.32 | $20.49 | 14,634 |
| 2019-12-03 | $24.01 | $24.07 | $23.91 | $24.07 | $20.28 | 11,743 |
| 2019-12-02 | $24.23 | $24.47 | $24.23 | $24.26 | $20.44 | 4,419 |
| 2019-11-29 | $24.30 | $24.33 | $24.25 | $24.27 | $20.45 | 2,841 |
| 2019-11-27 | $24.20 | $24.36 | $24.20 | $24.25 | $20.43 | 3,172 |
| 2019-11-26 | $23.99 | $24.03 | $23.76 | $23.83 | $20.08 | 16,949 |
| 2019-11-25 | $23.97 | $24.14 | $23.97 | $24.01 | $20.23 | 5,760 |
| 2019-11-22 | $24.01 | $24.01 | $23.82 | $23.82 | $20.07 | 4,163 |
| 2019-11-21 | $24.09 | $24.09 | $24.00 | $24.08 | $20.29 | 3,507 |
| 2019-11-20 | $24.10 | $24.10 | $23.97 | $24.08 | $20.29 | 3,262 |
| 2019-11-19 | $24.31 | $24.39 | $24.27 | $24.36 | $20.52 | 8,334 |
| 2019-11-18 | $24.30 | $24.37 | $24.27 | $24.37 | $20.53 | 8,073 |
| 2019-11-15 | $24.37 | $24.39 | $24.28 | $24.31 | $20.48 | 5,884 |
| 2019-11-14 | $23.60 | $24.35 | $23.60 | $24.34 | $20.51 | 4,568 |
| 2019-11-13 | $24.19 | $24.31 | $24.17 | $24.28 | $20.46 | 2,402 |
| 2019-11-12 | $24.39 | $24.40 | $24.26 | $24.26 | $20.44 | 18,641 |
| 2019-11-11 | $24.10 | $24.28 | $24.10 | $24.20 | $20.39 | 1,802 |
| 2019-11-08 | $23.40 | $24.22 | $23.40 | $24.18 | $20.37 | 5,904 |
| 2019-11-07 | $24.23 | $24.30 | $24.16 | $24.21 | $20.40 | 2,865 |
| 2019-11-06 | $23.68 | $24.06 | $23.68 | $23.98 | $20.20 | 6,872 |
| 2019-11-05 | $23.73 | $23.74 | $23.63 | $23.69 | $19.96 | 1,483 |
| 2019-11-04 | $23.54 | $23.65 | $23.54 | $23.65 | $19.93 | 1,967 |
| 2019-11-01 | $23.29 | $23.41 | $23.25 | $23.35 | $19.67 | 1,968 |
| 2019-10-31 | $23.05 | $23.17 | $23.05 | $23.12 | $19.48 | 1,310 |
| 2019-10-30 | $23.11 | $23.17 | $23.03 | $23.06 | $19.43 | 2,742 |
| 2019-10-29 | $23.61 | $23.64 | $23.34 | $23.34 | $19.67 | 35,721 |
| 2019-10-28 | $23.35 | $23.58 | $23.35 | $23.58 | $19.87 | 3,956 |
| 2019-10-25 | $23.18 | $23.37 | $23.18 | $23.35 | $19.67 | 2,847 |
| 2019-10-24 | $23.39 | $23.39 | $23.24 | $23.24 | $19.58 | 4,928 |
| 2019-10-23 | $23.70 | $23.70 | $23.47 | $23.48 | $19.78 | 4,632 |
| 2019-10-22 | $23.58 | $23.78 | $23.58 | $23.71 | $19.98 | 6,243 |
| 2019-10-21 | $23.66 | $23.82 | $23.60 | $23.71 | $19.98 | 23,899 |
| 2019-10-18 | $23.34 | $23.45 | $23.32 | $23.45 | $19.76 | 2,889 |
| 2019-10-17 | $23.31 | $23.40 | $23.18 | $23.31 | $19.64 | 3,961 |
| 2019-10-16 | $23.09 | $23.20 | $23.09 | $23.11 | $19.47 | 2,345 |
| 2019-10-15 | $23.18 | $23.21 | $23.08 | $23.14 | $19.50 | 5,818 |
| 2019-10-14 | $22.84 | $22.94 | $22.63 | $22.66 | $19.09 | 6,578 |
| 2019-10-11 | $22.45 | $22.45 | $22.45 | $22.45 | $18.92 | 3,268 |
| 2019-10-10 | $22.60 | $22.60 | $22.45 | $22.45 | $18.92 | 4,721 |
| 2019-10-09 | $22.34 | $22.59 | $22.34 | $22.55 | $19.00 | 2,529 |
| 2019-10-08 | $22.17 | $22.21 | $22.15 | $22.20 | $18.70 | 2,796 |
| 2019-10-07 | $22.43 | $22.49 | $22.39 | $22.39 | $18.86 | 2,958 |
| 2019-10-04 | $22.22 | $22.34 | $22.22 | $22.34 | $18.82 | 3,851 |
| 2019-10-03 | $21.99 | $22.18 | $21.99 | $22.15 | $18.66 | 8,810 |
| 2019-10-02 | $22.19 | $22.21 | $22.07 | $22.15 | $18.66 | 3,535 |
| 2019-10-01 | $23.09 | $23.09 | $22.57 | $22.75 | $19.17 | 5,422 |
| 2019-09-30 | $22.51 | $23.18 | $22.51 | $23.12 | $19.48 | 7,413 |
| 2019-09-27 | $23.04 | $23.08 | $22.90 | $22.98 | $19.36 | 12,403 |
| 2019-09-26 | $23.00 | $23.05 | $23.00 | $23.02 | $19.40 | 2,495 |
| 2019-09-25 | $22.94 | $22.98 | $22.88 | $22.98 | $19.36 | 2,943 |
| 2019-09-24 | $22.88 | $22.90 | $22.80 | $22.82 | $19.23 | 3,554 |
| 2019-09-23 | $22.73 | $22.87 | $22.69 | $22.87 | $19.27 | 3,864 |
| 2019-09-20 | $22.67 | $22.88 | $22.64 | $22.88 | $19.28 | 20,308 |
| 2019-09-19 | $22.74 | $22.85 | $22.63 | $22.63 | $19.07 | 4,109 |
| 2019-09-18 | $22.52 | $22.57 | $22.50 | $22.56 | $19.01 | 2,276 |
| 2019-09-17 | $22.16 | $22.54 | $22.16 | $22.54 | $18.99 | 5,067 |
| 2019-09-16 | $22.01 | $22.10 | $22.01 | $22.02 | $18.55 | 2,173 |
| 2019-09-13 | $22.11 | $22.19 | $22.07 | $22.14 | $18.65 | 4,405 |
| 2019-09-12 | $21.76 | $22.03 | $21.76 | $21.97 | $18.51 | 13,214 |
| 2019-09-11 | $21.62 | $21.93 | $21.51 | $21.81 | $18.38 | 70,319 |
| 2019-09-10 | $21.43 | $21.64 | $21.38 | $21.58 | $18.18 | 4,837 |
| 2019-09-09 | $21.46 | $21.47 | $21.35 | $21.44 | $18.06 | 12,593 |
| 2019-09-06 | $21.32 | $21.44 | $21.21 | $21.33 | $17.97 | 3,239 |
| 2019-09-05 | $21.45 | $21.58 | $21.38 | $21.53 | $17.88 | 5,464 |
| 2019-09-04 | $21.15 | $21.45 | $21.15 | $21.28 | $17.68 | 22,102 |
| 2019-09-03 | $20.89 | $20.96 | $20.89 | $20.95 | $17.40 | 2,436 |
| 2019-08-30 | $21.04 | $21.05 | $20.98 | $20.98 | $17.43 | 8,426 |
| 2019-08-29 | $20.84 | $20.95 | $20.82 | $20.95 | $17.40 | 9,578 |
| 2019-08-28 | $19.95 | $20.66 | $19.95 | $20.63 | $17.14 | 6,611 |
| 2019-08-27 | $20.62 | $20.66 | $20.39 | $20.39 | $16.94 | 23,511 |
| 2019-08-26 | $20.47 | $20.57 | $20.47 | $20.57 | $17.09 | 2,767 |
| 2019-08-23 | $20.65 | $20.65 | $20.44 | $20.44 | $16.98 | 3,694 |
| 2019-08-22 | $20.67 | $20.70 | $20.61 | $20.67 | $17.17 | 4,348 |
| 2019-08-21 | $20.71 | $20.71 | $20.53 | $20.63 | $17.14 | 5,203 |
| 2019-08-20 | $20.57 | $20.59 | $20.45 | $20.59 | $17.10 | 3,317 |
| 2019-08-19 | $20.55 | $20.66 | $20.50 | $20.66 | $17.16 | 9,523 |
| 2019-08-16 | $20.32 | $20.46 | $20.32 | $20.46 | $17.00 | 4,730 |
| 2019-08-15 | $20.16 | $20.24 | $20.09 | $20.09 | $16.69 | 35,405 |
| 2019-08-14 | $20.11 | $20.20 | $20.08 | $20.12 | $16.71 | 25,526 |
| 2019-08-13 | $20.49 | $20.52 | $20.44 | $20.50 | $17.03 | 1,912 |
| 2019-08-12 | $20.36 | $20.40 | $20.28 | $20.28 | $16.85 | 6,165 |
| 2019-08-09 | $20.64 | $20.72 | $20.60 | $20.64 | $17.14 | 7,310 |
| 2019-08-08 | $19.93 | $20.68 | $19.93 | $20.59 | $17.10 | 4,370 |
| 2019-08-07 | $20.28 | $20.33 | $20.21 | $20.33 | $16.89 | 4,885 |
| 2019-08-06 | $20.67 | $20.67 | $20.35 | $20.44 | $16.98 | 6,877 |
| 2019-08-05 | $22.12 | $22.12 | $22.08 | $22.12 | $18.37 | 1,402 |
| 2019-08-02 | $20.88 | $21.08 | $20.88 | $21.01 | $17.45 | 7,806 |
| 2019-08-01 | $21.23 | $21.23 | $21.02 | $21.07 | $17.50 | 3,533 |
| 2019-07-31 | $21.16 | $21.19 | $21.03 | $21.05 | $17.49 | 7,875 |
| 2019-07-30 | $21.23 | $21.23 | $21.02 | $21.14 | $17.56 | 2,954 |
| 2019-07-29 | $21.36 | $21.39 | $21.30 | $21.39 | $17.77 | 13,479 |
| 2019-07-26 | $21.24 | $21.48 | $20.78 | $21.25 | $17.65 | 24,756 |
| 2019-07-25 | $21.60 | $21.70 | $21.27 | $21.28 | $17.68 | 75,673 |
| 2019-07-24 | $21.73 | $21.75 | $21.59 | $21.72 | $18.04 | 322,025 |
| 2019-07-23 | $21.72 | $21.83 | $21.64 | $21.76 | $18.07 | 169,710 |
| 2019-07-22 | $21.75 | $21.75 | $21.56 | $21.67 | $18.00 | 76,388 |
| 2019-07-19 | $21.57 | $21.79 | $21.57 | $21.79 | $18.10 | 26,132 |
| 2019-07-18 | $21.11 | $21.82 | $21.11 | $21.72 | $18.04 | 14,133 |
| 2019-07-17 | $21.69 | $21.69 | $21.59 | $21.68 | $18.01 | 4,477 |
| 2019-07-16 | $21.73 | $21.73 | $21.62 | $21.65 | $17.98 | 4,610 |
| 2019-07-15 | $21.56 | $21.67 | $21.56 | $21.66 | $17.99 | 14,639 |
| 2019-07-12 | $21.61 | $21.64 | $21.58 | $21.58 | $17.93 | 7,366 |
| 2019-07-11 | $21.54 | $21.57 | $21.50 | $21.50 | $17.86 | 6,643 |
| 2019-07-10 | $20.99 | $21.64 | $20.99 | $21.64 | $17.98 | 13,198 |
| 2019-07-09 | $21.25 | $21.42 | $21.23 | $21.41 | $17.78 | 2,462 |
| 2019-07-08 | $21.60 | $21.60 | $21.44 | $21.53 | $17.88 | 49,659 |
| 2019-07-05 | $21.50 | $21.53 | $21.45 | $21.48 | $17.84 | 7,611 |
| 2019-07-03 | $21.50 | $21.50 | $21.50 | $21.50 | $17.86 | 151 |
| 2019-07-02 | $21.59 | $21.66 | $21.49 | $21.50 | $17.86 | 4,387 |
| 2019-07-01 | $20.48 | $21.65 | $20.48 | $21.42 | $17.79 | 6,879 |
| 2019-06-28 | $20.88 | $21.53 | $20.88 | $21.52 | $17.88 | 5,657 |
| 2019-06-27 | $21.34 | $21.34 | $21.25 | $21.33 | $17.72 | 5,320 |
| 2019-06-26 | $21.25 | $21.42 | $21.17 | $21.22 | $17.63 | 16,445 |
| 2019-06-25 | $21.43 | $21.56 | $21.37 | $21.52 | $17.88 | 4,460 |
| 2019-06-24 | $21.34 | $21.45 | $21.32 | $21.35 | $17.73 | 14,614 |
| 2019-06-21 | $20.97 | $21.43 | $20.97 | $21.43 | $17.80 | 7,609 |
| 2019-06-20 | $21.35 | $21.49 | $21.28 | $21.48 | $17.84 | 6,249 |
| 2019-06-19 | $20.64 | $21.19 | $20.64 | $21.17 | $17.58 | 3,981 |
| 2019-06-18 | $20.55 | $21.08 | $20.55 | $21.06 | $17.49 | 6,438 |
| 2019-06-17 | $20.74 | $20.85 | $20.66 | $20.66 | $17.16 | 3,247 |
| 2019-06-14 | $20.57 | $20.79 | $20.57 | $20.79 | $17.27 | 4,298 |
| 2019-06-13 | $20.73 | $20.83 | $20.65 | $20.68 | $17.18 | 27,348 |
| 2019-06-12 | $21.00 | $21.00 | $20.44 | $20.46 | $17.00 | 8,134 |
| 2019-06-11 | $21.48 | $21.54 | $21.30 | $21.30 | $17.69 | 11,710 |
| 2019-06-10 | $21.37 | $21.50 | $21.35 | $21.45 | $17.82 | 9,350 |
| 2019-06-07 | $21.40 | $21.40 | $21.20 | $21.26 | $17.66 | 7,810 |
| 2019-06-06 | $20.63 | $21.29 | $20.63 | $21.29 | $17.68 | 86,568 |
| 2019-06-05 | $21.51 | $21.51 | $21.26 | $21.36 | $17.49 | 7,039 |
| 2019-06-04 | $21.20 | $21.57 | $21.19 | $21.51 | $17.62 | 35,065 |
| 2019-06-03 | $21.21 | $21.21 | $20.98 | $21.04 | $17.23 | 5,289 |
| 2019-05-31 | $21.03 | $21.03 | $20.92 | $20.98 | $17.18 | 5,498 |
| 2019-05-30 | $21.27 | $21.31 | $21.21 | $21.21 | $17.37 | 4,143 |
| 2019-05-29 | $20.74 | $21.30 | $20.74 | $21.30 | $17.45 | 168,069 |
| 2019-05-28 | $21.39 | $21.39 | $21.26 | $21.29 | $17.44 | 60,473 |
| 2019-05-24 | $21.40 | $21.57 | $21.37 | $21.54 | $17.64 | 4,050 |
| 2019-05-23 | $20.96 | $21.22 | $20.96 | $21.06 | $17.25 | 6,971 |
| 2019-05-22 | $21.43 | $21.75 | $21.37 | $21.65 | $17.73 | 3,572 |
| 2019-05-21 | $21.16 | $21.46 | $21.11 | $21.46 | $17.58 | 2,452 |
| 2019-05-20 | $20.05 | $21.87 | $20.05 | $20.13 | $16.49 | 2,682 |
| 2019-05-17 | $20.70 | $20.85 | $20.64 | $20.85 | $17.08 | 5,220 |
| 2019-05-16 | $21.41 | $21.41 | $20.86 | $20.86 | $17.08 | 16,879 |
| 2019-05-15 | $21.21 | $21.71 | $21.21 | $21.26 | $17.41 | 4,978 |
| 2019-05-14 | $21.60 | $22.10 | $21.60 | $21.90 | $17.94 | 7,535 |
| 2019-05-13 | $22.02 | $22.02 | $21.67 | $21.72 | $17.79 | 3,464 |
| 2019-05-10 | $22.41 | $22.41 | $22.11 | $22.27 | $18.24 | 5,509 |
| 2019-05-09 | $22.35 | $22.42 | $22.27 | $22.27 | $18.24 | 7,298 |
| 2019-05-08 | $22.00 | $22.54 | $22.00 | $22.49 | $18.42 | 8,640 |
| 2019-05-07 | $22.48 | $22.48 | $22.30 | $22.30 | $18.26 | 6,564 |
| 2019-05-06 | $22.29 | $22.61 | $22.29 | $22.61 | $18.52 | 2,341 |
| 2019-05-03 | $22.61 | $22.64 | $22.56 | $22.60 | $18.51 | 10,192 |
| 2019-05-02 | $22.67 | $22.67 | $22.38 | $22.60 | $18.51 | 9,563 |
| 2019-05-01 | $22.85 | $22.85 | $22.73 | $22.76 | $18.64 | 2,913 |
| 2019-04-30 | $22.36 | $22.98 | $22.36 | $22.93 | $18.78 | 5,861 |
| 2019-04-29 | $23.01 | $23.05 | $22.96 | $22.96 | $18.80 | 29,461 |
| 2019-04-26 | $22.64 | $22.81 | $22.48 | $22.72 | $18.61 | 6,830 |
| 2019-04-25 | $22.65 | $22.73 | $22.52 | $22.52 | $18.44 | 8,283 |
| 2019-04-24 | $22.78 | $23.01 | $22.69 | $22.94 | $18.79 | 2,726 |
| 2019-04-23 | $23.29 | $23.29 | $22.85 | $22.90 | $18.76 | 5,275 |
| 2019-04-22 | $24.12 | $24.12 | $23.93 | $23.96 | $19.62 | 5,239 |
| 2019-04-18 | $24.22 | $24.28 | $24.20 | $24.26 | $19.87 | 4,015 |
| 2019-04-17 | $23.88 | $24.14 | $23.88 | $24.06 | $19.71 | 65,675 |
| 2019-04-16 | $23.83 | $23.98 | $23.83 | $23.90 | $19.57 | 6,895 |
| 2019-04-15 | $23.56 | $23.78 | $23.56 | $23.75 | $19.45 | 3,359 |
| 2019-04-12 | $23.85 | $23.87 | $23.52 | $23.52 | $19.26 | 42,040 |
| 2019-04-11 | $23.55 | $23.66 | $23.47 | $23.56 | $19.30 | 17,602 |
| 2019-04-10 | $23.65 | $23.66 | $23.54 | $23.56 | $19.30 | 34,637 |
| 2019-04-09 | $23.57 | $23.67 | $23.13 | $23.61 | $19.34 | 17,372 |
| 2019-04-08 | $23.35 | $23.98 | $23.35 | $23.83 | $19.52 | 18,848 |
| 2019-04-05 | $23.92 | $23.98 | $23.89 | $23.89 | $19.57 | 2,944 |
| 2019-04-04 | $23.45 | $23.90 | $23.45 | $23.90 | $19.57 | 6,233 |
| 2019-04-03 | $24.00 | $24.11 | $23.90 | $23.91 | $19.58 | 9,040 |
| 2019-04-02 | $23.74 | $23.85 | $23.73 | $23.84 | $19.53 | 4,259 |
| 2019-04-01 | $23.52 | $23.72 | $23.52 | $23.71 | $19.42 | 3,481 |
| 2019-03-29 | $23.37 | $23.39 | $23.32 | $23.32 | $19.10 | 49,018 |
| 2019-03-28 | $23.46 | $23.46 | $23.20 | $23.20 | $19.00 | 22,389 |
| 2019-03-27 | $23.35 | $23.40 | $23.27 | $23.36 | $19.13 | 3,577 |
| 2019-03-26 | $22.52 | $23.23 | $22.52 | $23.19 | $18.99 | 4,645 |
| 2019-03-25 | $22.95 | $23.11 | $22.81 | $23.11 | $18.93 | 6,589 |
| 2019-03-22 | $23.32 | $23.32 | $23.13 | $23.18 | $18.99 | 5,313 |
| 2019-03-21 | $23.28 | $23.43 | $23.28 | $23.43 | $19.19 | 2,527 |
| 2019-03-20 | $22.70 | $22.99 | $22.59 | $22.99 | $18.83 | 4,430 |
| 2019-03-19 | $22.78 | $22.87 | $22.69 | $22.70 | $18.59 | 10,745 |
| 2019-03-18 | $22.16 | $22.38 | $21.72 | $22.36 | $18.31 | 11,890 |
| 2019-03-15 | $22.28 | $22.29 | $22.22 | $22.22 | $18.20 | 52,174 |
| 2019-03-14 | $22.22 | $22.29 | $22.13 | $22.25 | $18.22 | 26,485 |
| 2019-03-13 | $22.41 | $22.43 | $22.35 | $22.43 | $18.37 | 43,589 |
| 2019-03-12 | $22.18 | $22.27 | $22.08 | $22.27 | $18.24 | 3,971 |
| 2019-03-11 | $21.45 | $21.92 | $21.45 | $21.91 | $17.94 | 5,980 |
| 2019-03-08 | $21.23 | $21.53 | $21.23 | $21.49 | $17.60 | 3,535 |
| 2019-03-07 | $21.90 | $21.90 | $21.20 | $21.23 | $17.39 | 62,885 |
| 2019-03-06 | $21.46 | $21.66 | $21.46 | $21.66 | $17.51 | 21,954 |
| 2019-03-05 | $22.25 | $22.25 | $21.52 | $21.78 | $17.60 | 12,218 |
| 2019-03-04 | $21.73 | $21.73 | $21.59 | $21.68 | $17.52 | 1,362 |
| 2019-03-01 | $21.36 | $21.38 | $21.19 | $21.19 | $17.13 | 31,623 |
| 2019-02-28 | $21.15 | $21.34 | $21.15 | $21.31 | $17.22 | 8,462 |
| 2019-02-27 | $21.14 | $21.27 | $21.14 | $21.27 | $17.19 | 5,858 |
| 2019-02-26 | $20.89 | $21.28 | $20.89 | $21.19 | $17.13 | 11,835 |
| 2019-02-25 | $21.03 | $21.10 | $20.88 | $20.88 | $16.88 | 8,237 |
| 2019-02-22 | $21.06 | $21.09 | $21.01 | $21.02 | $16.99 | 1,533 |
| 2019-02-21 | $20.91 | $20.97 | $20.78 | $20.86 | $16.86 | 12,008 |
| 2019-02-20 | $20.80 | $21.01 | $20.80 | $20.92 | $16.91 | 12,512 |
| 2019-02-19 | $20.59 | $20.64 | $20.59 | $20.64 | $16.68 | 1,731 |
| 2019-02-15 | $20.30 | $20.48 | $20.30 | $20.48 | $16.55 | 50,779 |
| 2019-02-14 | $20.09 | $20.21 | $20.06 | $20.14 | $16.28 | 4,633 |
| 2019-02-13 | $20.33 | $20.37 | $20.26 | $20.27 | $16.38 | 5,702 |
| 2019-02-12 | $20.20 | $20.39 | $20.18 | $20.35 | $16.45 | 5,350 |
| 2019-02-11 | $19.85 | $19.85 | $19.68 | $19.70 | $15.92 | 29,839 |
| 2019-02-08 | $19.83 | $19.92 | $19.74 | $19.92 | $16.10 | 63,618 |
| 2019-02-07 | $19.90 | $19.96 | $19.82 | $19.96 | $16.13 | 9,385 |
| 2019-02-06 | $19.77 | $19.81 | $19.69 | $19.73 | $15.95 | 3,624 |
| 2019-02-05 | $19.56 | $19.75 | $19.56 | $19.70 | $15.92 | 13,174 |
| 2019-02-04 | $19.45 | $19.51 | $19.41 | $19.48 | $15.74 | 3,719 |
| 2019-02-01 | $19.85 | $19.86 | $19.64 | $19.64 | $15.87 | 8,057 |
| 2019-01-31 | $19.83 | $19.83 | $19.70 | $19.80 | $16.00 | 11,208 |
| 2019-01-30 | $19.50 | $19.80 | $19.48 | $19.74 | $15.95 | 3,477 |
| 2019-01-29 | $19.42 | $19.45 | $19.37 | $19.42 | $15.70 | 7,710 |
| 2019-01-28 | $19.27 | $19.33 | $19.24 | $19.33 | $15.62 | 7,061 |
| 2019-01-25 | $19.25 | $19.32 | $19.24 | $19.26 | $15.57 | 8,667 |
| 2019-01-24 | $19.29 | $19.29 | $18.93 | $19.03 | $15.38 | 12,937 |
| 2019-01-23 | $19.30 | $19.37 | $19.23 | $19.37 | $15.65 | 195,702 |
| 2019-01-22 | $19.30 | $19.30 | $19.17 | $19.24 | $15.55 | 2,116 |
| 2019-01-18 | $19.65 | $19.65 | $19.43 | $19.50 | $15.76 | 16,710 |
| 2019-01-17 | $19.23 | $19.54 | $19.23 | $19.49 | $15.75 | 12,079 |
| 2019-01-16 | $19.24 | $19.38 | $19.23 | $19.28 | $15.58 | 15,194 |
| 2019-01-15 | $19.20 | $19.23 | $19.02 | $19.19 | $15.51 | 11,390 |
| 2019-01-14 | $19.26 | $19.45 | $19.23 | $19.23 | $15.54 | 26,058 |
| 2019-01-11 | $19.31 | $19.36 | $19.11 | $19.33 | $15.62 | 111,898 |
| 2019-01-10 | $19.16 | $19.40 | $18.98 | $19.33 | $15.62 | 457,214 |
| 2019-01-09 | $18.80 | $19.20 | $18.79 | $19.20 | $15.52 | 412,218 |
| 2019-01-08 | $18.61 | $18.71 | $18.57 | $18.66 | $15.08 | 298,772 |
| 2019-01-07 | $18.54 | $18.65 | $18.47 | $18.65 | $15.07 | 1,564,556 |
| 2019-01-04 | $18.38 | $18.65 | $18.38 | $18.64 | $15.06 | 629,955 |
| 2019-01-03 | $17.92 | $18.20 | $17.92 | $18.17 | $14.68 | 450,554 |
| 2019-01-02 | $17.84 | $18.09 | $17.80 | $18.09 | $14.62 | 238,969 |
| 2018-12-31 | $17.97 | $18.00 | $17.91 | $17.96 | $14.52 | 336,718 |
| 2018-12-28 | $17.68 | $17.97 | $17.61 | $17.85 | $14.43 | 804,875 |
| 2018-12-27 | $17.48 | $17.60 | $17.24 | $17.44 | $14.09 | 177,457 |
| 2018-12-26 | $18.25 | $18.25 | $17.40 | $17.40 | $14.06 | 708 |
| 2018-12-24 | $17.28 | $17.46 | $17.28 | $17.46 | $14.11 | 714 |
| 2018-12-21 | $17.45 | $17.45 | $17.32 | $17.32 | $14.00 | 4,555 |
| 2018-12-20 | $18.08 | $18.08 | $17.80 | $17.93 | $14.49 | 3,086 |
| 2018-12-19 | $18.36 | $18.38 | $18.35 | $18.38 | $14.85 | 2,100 |
| 2018-12-18 | $17.93 | $17.93 | $17.93 | $17.93 | $14.49 | 402 |
| 2018-12-17 | $18.23 | $18.31 | $17.93 | $17.93 | $14.49 | 998 |
| 2018-12-14 | $18.30 | $18.30 | $18.22 | $18.22 | $14.73 | 788 |
| 2018-12-13 | $18.54 | $18.54 | $18.54 | $18.54 | $14.98 | 23,441 |
| 2018-12-12 | $18.28 | $18.81 | $18.28 | $18.81 | $15.20 | 4,174 |
| 2018-12-11 | $18.65 | $18.65 | $18.57 | $18.57 | $15.01 | 10,244 |
| 2018-12-10 | $18.62 | $18.64 | $18.49 | $18.49 | $14.94 | 2,170 |
| 2018-12-07 | $18.80 | $18.83 | $18.80 | $18.83 | $15.22 | 738 |
| 2018-12-06 | $19.19 | $19.19 | $18.91 | $19.17 | $15.26 | 8,262 |
| 2018-12-04 | $19.67 | $19.67 | $19.56 | $19.56 | $15.57 | 40,981 |
| 2018-12-03 | $20.05 | $20.05 | $19.69 | $19.70 | $15.68 | 68,410 |
| 2018-11-30 | $19.98 | $19.98 | $19.91 | $19.91 | $15.85 | 18,686 |
| 2018-11-29 | $20.03 | $20.04 | $20.03 | $20.04 | $15.96 | 75,942 |
| 2018-11-28 | $20.00 | $20.00 | $20.00 | $20.00 | $15.92 | 1,676 |
| 2018-11-27 | $19.91 | $19.91 | $19.66 | $19.74 | $15.72 | 2,106 |
| 2018-11-26 | $20.08 | $20.09 | $20.00 | $20.06 | $15.97 | 3,218 |
| 2018-11-21 | $20.34 | $20.34 | $20.34 | $20.34 | $16.19 | 400 |
| 2018-11-20 | $20.10 | $20.10 | $20.01 | $20.01 | $15.93 | 27,266 |
| 2018-11-19 | $20.47 | $20.47 | $20.40 | $20.47 | $16.30 | 15,686 |
| 2018-11-16 | $20.49 | $20.49 | $20.49 | $20.49 | $16.31 | 0 |
| 2018-11-15 | $20.91 | $20.91 | $20.44 | $20.49 | $16.31 | 5,800 |
| 2018-11-14 | $20.50 | $20.50 | $20.39 | $20.39 | $16.23 | 6,765 |
| 2018-11-13 | $20.46 | $20.46 | $20.34 | $20.34 | $16.19 | 16,546 |
| 2018-11-12 | $20.27 | $20.33 | $20.25 | $20.33 | $16.19 | 856 |
| 2018-11-09 | $20.71 | $20.71 | $20.71 | $20.71 | $16.49 | 1 |
| 2018-11-08 | $20.83 | $20.87 | $20.69 | $20.71 | $16.49 | 3,910 |
| 2018-11-07 | $20.86 | $20.86 | $20.86 | $20.86 | $16.61 | 46 |
| 2018-11-06 | $20.99 | $20.99 | $20.86 | $20.86 | $16.61 | 8,915 |
| 2018-11-05 | $21.13 | $21.20 | $21.13 | $21.20 | $16.88 | 2,970 |
| 2018-11-02 | $20.83 | $20.83 | $20.83 | $20.83 | $16.58 | 104 |
| 2018-11-01 | $20.75 | $20.75 | $20.69 | $20.69 | $16.47 | 1,428 |
| 2018-10-31 | $20.68 | $20.73 | $20.68 | $20.73 | $16.50 | 1,206 |
| 2018-10-30 | $20.46 | $20.46 | $20.46 | $20.46 | $16.29 | 301 |
| 2018-10-29 | $20.79 | $20.79 | $20.51 | $20.51 | $16.33 | 3,344 |
| 2018-10-26 | $20.74 | $20.75 | $20.66 | $20.66 | $16.45 | 1,324 |
| 2018-10-25 | $20.95 | $20.95 | $20.95 | $20.95 | $16.68 | 57,055 |
| 2018-10-24 | $20.94 | $20.95 | $20.94 | $20.95 | $16.68 | 5,395 |
| 2018-10-23 | $20.92 | $21.17 | $20.92 | $21.17 | $16.85 | 3,474 |
| 2018-10-22 | $20.85 | $20.91 | $20.81 | $20.82 | $16.58 | 39,439 |
| 2018-10-19 | $20.77 | $20.92 | $20.77 | $20.92 | $16.66 | 93,229 |
| 2018-10-18 | $20.74 | $20.75 | $20.55 | $20.56 | $16.37 | 6,983 |
| 2018-10-17 | $20.92 | $20.92 | $20.81 | $20.81 | $16.57 | 38,420 |
| 2018-10-16 | $20.39 | $20.81 | $20.39 | $20.81 | $16.57 | 1,848 |
| 2018-10-15 | $20.79 | $20.80 | $20.76 | $20.80 | $16.56 | 886 |
| 2018-10-12 | $20.65 | $20.70 | $20.62 | $20.66 | $16.45 | 5,042 |
| 2018-10-11 | $20.87 | $20.90 | $20.68 | $20.85 | $16.60 | 3,275 |
| 2018-10-10 | $21.55 | $21.55 | $21.16 | $21.16 | $16.85 | 36,716 |
| 2018-10-09 | $21.77 | $21.77 | $21.64 | $21.69 | $17.27 | 13,192 |
| 2018-10-08 | $21.61 | $21.63 | $21.61 | $21.63 | $17.22 | 490 |
| 2018-10-05 | $22.00 | $22.00 | $21.86 | $21.86 | $17.40 | 313 |
| 2018-10-04 | $21.96 | $22.01 | $21.80 | $21.95 | $17.48 | 22,900 |
| 2018-10-03 | $21.80 | $21.80 | $21.80 | $21.80 | $17.36 | 1,802 |
| 2018-10-02 | $21.91 | $21.92 | $21.78 | $21.86 | $17.40 | 1,581 |
| 2018-10-01 | $21.98 | $21.98 | $21.95 | $21.95 | $17.48 | 24,834 |
| 2018-09-28 | $21.70 | $21.72 | $21.65 | $21.72 | $17.29 | 9,963 |
| 2018-09-27 | $21.94 | $21.94 | $21.94 | $21.94 | $17.47 | 1 |
| 2018-09-26 | $21.93 | $22.08 | $21.93 | $21.94 | $17.47 | 44,626 |
| 2018-09-25 | $22.02 | $22.02 | $21.93 | $21.93 | $17.46 | 13,733 |
| 2018-09-24 | $21.89 | $21.90 | $21.88 | $21.88 | $17.42 | 20,411 |
| 2018-09-21 | $22.04 | $22.04 | $22.04 | $22.04 | $17.55 | 379,754 |
| 2018-09-20 | $22.19 | $22.32 | $22.19 | $22.32 | $17.77 | 4,859 |
| 2018-09-19 | $21.92 | $22.14 | $21.92 | $22.14 | $17.63 | 2,605 |
| 2018-09-18 | $21.83 | $21.86 | $21.83 | $21.86 | $17.40 | 1,202 |
| 2018-09-17 | $21.72 | $21.72 | $21.72 | $21.72 | $17.29 | 152 |
| 2018-09-14 | $21.72 | $21.72 | $21.61 | $21.61 | $17.21 | 4,218 |
| 2018-09-13 | $21.66 | $21.66 | $21.66 | $21.66 | $17.24 | 150 |
| 2018-09-12 | $21.55 | $21.63 | $21.55 | $21.63 | $17.22 | 6,871 |
| 2018-09-11 | $21.38 | $21.50 | $21.38 | $21.50 | $17.12 | 2,377 |
| 2018-09-10 | $21.41 | $21.43 | $21.41 | $21.43 | $17.06 | 1,563 |
| 2018-09-07 | $21.45 | $21.46 | $21.34 | $21.35 | $17.00 | 2,040 |
| 2018-09-06 | $21.55 | $21.58 | $21.53 | $21.58 | $17.18 | 1,236 |
| 2018-09-05 | $21.72 | $21.74 | $21.67 | $21.74 | $17.08 | 1,977 |
| 2018-09-04 | $21.99 | $21.99 | $21.74 | $21.74 | $17.08 | 22,300 |
| 2018-08-31 | $22.41 | $22.41 | $22.29 | $22.41 | $17.61 | 20,461 |
| 2018-08-30 | $22.44 | $22.61 | $22.34 | $22.61 | $17.76 | 3,102 |
| 2018-08-29 | $22.60 | $22.60 | $22.60 | $22.60 | $17.75 | 7 |
| 2018-08-28 | $22.60 | $22.60 | $22.60 | $22.60 | $17.75 | 1,500 |
| 2018-08-27 | $22.63 | $22.66 | $22.63 | $22.66 | $17.80 | 1,525 |
| 2018-08-24 | $22.33 | $22.33 | $22.33 | $22.33 | $17.54 | 0 |
| 2018-08-23 | $22.50 | $22.50 | $22.33 | $22.33 | $17.54 | 2,534 |
| 2018-08-22 | $22.60 | $22.60 | $22.53 | $22.59 | $17.75 | 2,577 |
| 2018-08-21 | $22.65 | $22.73 | $22.61 | $22.61 | $17.76 | 1,952 |
| 2018-08-20 | $22.63 | $22.63 | $22.62 | $22.62 | $17.77 | 6,071 |
| 2018-08-17 | $22.64 | $22.80 | $22.64 | $22.80 | $17.91 | 79,513 |
| 2018-08-16 | $22.52 | $22.52 | $22.52 | $22.52 | $17.69 | 1,504 |
| 2018-08-15 | $22.48 | $22.48 | $22.48 | $22.48 | $17.66 | 10,300 |
| 2018-08-14 | $22.23 | $22.47 | $22.22 | $22.47 | $17.65 | 896 |
| 2018-08-13 | $22.11 | $22.11 | $22.03 | $22.11 | $17.37 | 4,406 |
| 2018-08-10 | $22.16 | $22.16 | $22.10 | $22.10 | $17.36 | 50,727 |
| 2018-08-09 | $22.36 | $22.36 | $22.28 | $22.36 | $17.57 | 26,904 |
| 2018-08-08 | $22.28 | $22.37 | $22.28 | $22.37 | $17.57 | 28,230 |
| 2018-08-07 | $22.60 | $22.60 | $22.18 | $22.18 | $17.42 | 2,784 |
| 2018-08-06 | $23.80 | $23.80 | $22.61 | $22.61 | $17.76 | 1,400 |
| 2018-08-03 | $22.62 | $22.62 | $22.62 | $22.62 | $17.77 | 24,349 |
| 2018-08-02 | $22.60 | $22.60 | $22.59 | $22.59 | $17.75 | 24,366 |
| 2018-08-01 | $22.67 | $22.67 | $22.67 | $22.67 | $17.81 | 0 |
| 2018-07-31 | $22.56 | $22.67 | $22.56 | $22.67 | $17.81 | 25,657 |
| 2018-07-30 | $22.54 | $22.54 | $22.54 | $22.54 | $17.71 | 876 |
| 2018-07-27 | $22.80 | $22.80 | $22.54 | $22.54 | $17.71 | 1,261 |
| 2018-07-26 | $22.80 | $22.80 | $22.80 | $22.80 | $17.91 | 49,898 |
| 2018-07-25 | $22.80 | $22.80 | $22.80 | $22.80 | $17.91 | 200 |
| 2018-07-24 | $22.46 | $22.46 | $22.46 | $22.46 | $17.64 | 13 |
| 2018-07-23 | $22.49 | $22.49 | $22.45 | $22.46 | $17.64 | 850 |
| 2018-07-20 | $22.36 | $22.36 | $22.36 | $22.36 | $17.57 | 98 |
| 2018-07-19 | $22.41 | $22.41 | $22.30 | $22.36 | $17.57 | 3,440 |
| 2018-07-18 | $22.45 | $22.45 | $22.45 | $22.45 | $17.64 | 1,385 |
| 2018-07-17 | $22.30 | $22.45 | $22.30 | $22.45 | $17.64 | 3,254 |
| 2018-07-16 | $22.45 | $22.45 | $22.45 | $22.45 | $17.64 | 1,220 |
| 2018-07-13 | $22.28 | $22.28 | $22.28 | $22.28 | $17.50 | 3,459 |
| 2018-07-12 | $22.39 | $22.39 | $22.28 | $22.28 | $17.50 | 2,916 |
| 2018-07-11 | $22.48 | $22.48 | $22.20 | $22.29 | $17.51 | 75,129 |
| 2018-07-10 | $22.37 | $22.40 | $22.36 | $22.40 | $17.60 | 7,750 |
| 2018-07-09 | $22.47 | $22.47 | $22.46 | $22.46 | $17.64 | 500 |
| 2018-07-06 | $22.40 | $22.40 | $22.30 | $22.30 | $17.52 | 606 |
| 2018-07-05 | $22.32 | $22.40 | $22.32 | $22.40 | $17.59 | 1,150 |
| 2018-07-03 | $22.38 | $22.38 | $22.38 | $22.38 | $17.58 | 503 |
| 2018-07-02 | $22.19 | $23.47 | $22.14 | $23.47 | $18.44 | 1,104 |
| 2018-06-29 | $22.17 | $22.19 | $22.17 | $22.19 | $17.43 | 32,595 |
| 2018-06-28 | $21.96 | $22.01 | $21.93 | $21.93 | $17.23 | 89,127 |
| 2018-06-27 | $22.10 | $22.10 | $21.89 | $21.89 | $17.20 | 19,496 |
| 2018-06-26 | $22.29 | $22.29 | $22.15 | $22.15 | $17.40 | 4,900 |
| 2018-06-25 | $22.34 | $22.34 | $22.27 | $22.27 | $17.50 | 8,320 |
| 2018-06-22 | $22.60 | $22.60 | $22.60 | $22.60 | $17.75 | 29,013 |
| 2018-06-21 | $22.70 | $22.73 | $22.70 | $22.72 | $17.85 | 2,244 |
| 2018-06-20 | $22.93 | $22.93 | $22.89 | $22.89 | $17.98 | 18,361 |
| 2018-06-19 | $22.99 | $22.99 | $22.95 | $22.95 | $18.03 | 2,125 |
| 2018-06-18 | $23.25 | $23.25 | $23.25 | $23.25 | $18.27 | 33,092 |
| 2018-06-15 | $23.24 | $23.25 | $23.24 | $23.25 | $18.27 | 22,298 |
| 2018-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $18.46 | 35,328 |
| 2018-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $18.46 | 12,709 |
| 2018-06-12 | $23.50 | $23.50 | $23.50 | $23.50 | $18.46 | 33,302 |
| 2018-06-11 | $23.61 | $23.66 | $23.61 | $23.64 | $18.57 | 29,744 |
| 2018-06-08 | $23.52 | $23.53 | $23.52 | $23.53 | $18.49 | 896 |
| 2018-06-07 | $23.25 | $23.25 | $23.25 | $23.25 | $18.27 | 18,502 |
| 2018-06-06 | $23.58 | $23.58 | $23.58 | $23.58 | $18.29 | 47,726 |
| 2018-06-05 | $23.61 | $23.61 | $23.61 | $23.61 | $18.32 | 37,328 |
| 2018-06-04 | $23.44 | $23.61 | $23.44 | $23.61 | $18.32 | 37,981 |
| 2018-06-01 | $23.39 | $23.40 | $23.39 | $23.39 | $18.15 | 5,865 |
| 2018-05-31 | $23.16 | $23.25 | $23.05 | $23.25 | $18.04 | 69,996 |
| 2018-05-30 | $23.27 | $23.32 | $23.27 | $23.32 | $18.09 | 24,716 |
| 2018-05-29 | $23.15 | $23.15 | $23.00 | $23.00 | $17.84 | 1,400 |
| 2018-05-25 | $23.62 | $23.62 | $23.62 | $23.62 | $18.32 | 31,740 |
| 2018-05-24 | $23.62 | $23.63 | $23.62 | $23.62 | $18.32 | 5,336 |
| 2018-05-23 | $23.26 | $23.26 | $23.26 | $23.26 | $18.04 | 1,022 |
| 2018-05-22 | $23.26 | $23.26 | $23.26 | $23.26 | $18.04 | 0 |
| 2018-05-21 | $23.26 | $23.26 | $23.26 | $23.26 | $18.04 | 0 |
| 2018-05-18 | $23.29 | $23.31 | $23.26 | $23.26 | $18.04 | 1,385 |
| 2018-05-17 | $23.25 | $23.25 | $23.25 | $23.25 | $18.04 | 3,000 |
| 2018-05-16 | $23.25 | $23.25 | $23.25 | $23.25 | $18.04 | 500 |
| 2018-05-15 | $23.15 | $23.15 | $23.15 | $23.15 | $17.96 | 115 |
| 2018-05-14 | $23.35 | $23.35 | $23.35 | $23.35 | $18.11 | 75 |
| 2018-05-11 | $23.11 | $23.35 | $23.11 | $23.35 | $18.11 | 1,716 |
| 2018-05-10 | $23.20 | $23.20 | $23.19 | $23.19 | $17.99 | 2,000 |
| 2018-05-09 | $22.99 | $23.13 | $22.99 | $23.13 | $17.94 | 201 |
| 2018-05-08 | $23.09 | $23.09 | $23.09 | $23.09 | $17.91 | 18,669 |
| 2018-05-07 | $23.42 | $23.42 | $23.30 | $23.30 | $18.08 | 5,004 |
| 2018-05-04 | $23.45 | $23.45 | $23.45 | $23.45 | $18.19 | 303 |
| 2018-05-03 | $23.34 | $23.34 | $23.34 | $23.34 | $18.11 | 350 |
| 2018-05-02 | $23.80 | $23.80 | $23.80 | $23.80 | $18.46 | 0 |
| 2018-05-01 | $23.80 | $23.80 | $23.80 | $23.80 | $18.46 | 70,714 |
| 2018-04-30 | $23.90 | $23.90 | $23.80 | $23.80 | $18.46 | 4,796 |
| 2018-04-27 | $23.84 | $23.94 | $23.83 | $23.83 | $18.49 | 26,536 |
| 2018-04-26 | $23.49 | $23.49 | $23.49 | $23.49 | $18.22 | 6,646 |
| 2018-04-25 | $23.19 | $23.24 | $23.19 | $23.24 | $18.03 | 1,132 |
| 2018-04-24 | $23.27 | $23.38 | $23.27 | $23.37 | $18.13 | 776 |
| 2018-04-23 | $23.07 | $23.07 | $23.07 | $23.07 | $17.90 | 0 |
| 2018-04-20 | $23.07 | $23.07 | $23.07 | $23.07 | $17.90 | 812 |
| 2018-04-19 | $23.40 | $23.40 | $23.40 | $23.40 | $18.15 | 0 |
| 2018-04-18 | $23.40 | $23.40 | $23.40 | $23.40 | $18.15 | 300 |
| 2018-04-17 | $23.08 | $23.08 | $23.08 | $23.08 | $17.90 | 18,079 |
| 2018-04-16 | $23.08 | $23.08 | $23.08 | $23.08 | $17.90 | 21,937 |
| 2018-04-13 | $23.08 | $23.08 | $23.08 | $23.08 | $17.90 | 631 |
| 2018-04-12 | $23.10 | $23.14 | $23.05 | $23.05 | $17.88 | 1,232 |
| 2018-04-11 | $23.00 | $23.10 | $23.00 | $23.10 | $17.92 | 552 |
| 2018-04-10 | $23.35 | $23.35 | $23.35 | $23.35 | $18.11 | 400 |
| 2018-04-09 | $23.08 | $23.08 | $23.08 | $23.08 | $17.90 | 0 |
| 2018-04-06 | $23.16 | $23.16 | $23.08 | $23.08 | $17.90 | 1,334 |
| 2018-04-05 | $23.26 | $23.33 | $23.26 | $23.33 | $18.10 | 5,717 |
| 2018-04-04 | $22.79 | $23.00 | $22.79 | $23.00 | $17.84 | 2,571 |
| 2018-04-03 | $22.97 | $22.97 | $22.89 | $22.89 | $17.76 | 7,073 |
| 2018-04-02 | $22.80 | $22.80 | $22.80 | $22.80 | $17.69 | 341 |
| 2018-03-29 | $22.83 | $22.83 | $22.64 | $22.75 | $17.65 | 6,852 |
| 2018-03-28 | $22.25 | $22.72 | $22.19 | $22.72 | $17.63 | 57,285 |
| 2018-03-27 | $22.05 | $22.24 | $22.05 | $22.24 | $17.25 | 51,592 |
| 2018-03-26 | $22.29 | $22.29 | $22.02 | $22.02 | $17.08 | 8,791 |
| 2018-03-23 | $22.62 | $22.74 | $22.50 | $22.50 | $17.45 | 46,739 |
| 2018-03-22 | $22.75 | $22.90 | $22.75 | $22.89 | $17.76 | 6,746 |
| 2018-03-21 | $23.10 | $23.24 | $23.06 | $23.22 | $18.01 | 5,645 |
| 2018-03-20 | $23.04 | $23.04 | $22.95 | $22.95 | $17.80 | 119,118 |
| 2018-03-19 | $22.85 | $22.93 | $22.82 | $22.93 | $17.79 | 27,608 |
| 2018-03-16 | $22.93 | $22.93 | $22.93 | $22.93 | $17.79 | 15,794 |
| 2018-03-15 | $22.93 | $22.93 | $22.93 | $22.93 | $17.79 | 200 |
| 2018-03-14 | $22.93 | $23.05 | $22.92 | $23.01 | $17.85 | 48,267 |
| 2018-03-13 | $23.20 | $23.20 | $23.19 | $23.19 | $17.99 | 387 |
| 2018-03-12 | $23.29 | $23.29 | $23.29 | $23.29 | $18.07 | 28,184 |
| 2018-03-09 | $23.29 | $23.30 | $23.28 | $23.29 | $18.07 | 35,959 |
| 2018-03-08 | $23.12 | $23.24 | $23.09 | $23.23 | $18.02 | 24,813 |
| 2018-03-07 | $23.37 | $23.37 | $23.37 | $23.37 | $18.13 | 20,311 |
| 2018-03-06 | $23.37 | $23.37 | $23.29 | $23.37 | $17.86 | 1,713 |
| 2018-03-05 | $23.21 | $23.24 | $23.21 | $23.24 | $17.76 | 7,042 |
| 2018-03-02 | $23.16 | $23.27 | $23.15 | $23.27 | $17.78 | 5,065 |
| 2018-03-01 | $23.41 | $23.49 | $23.41 | $23.49 | $17.95 | 51,726 |
| 2018-02-28 | $23.70 | $23.70 | $23.70 | $23.70 | $18.11 | 47,554 |
| 2018-02-27 | $23.79 | $23.79 | $23.77 | $23.77 | $18.16 | 2,222 |
| 2018-02-26 | $24.11 | $24.11 | $23.96 | $23.96 | $18.31 | 8,277 |
| 2018-02-23 | $23.42 | $23.95 | $23.42 | $23.95 | $18.30 | 1,162 |
| 2018-02-22 | $24.10 | $24.10 | $24.10 | $24.10 | $18.41 | 2,826 |
| 2018-02-21 | $24.13 | $24.14 | $24.10 | $24.10 | $18.41 | 2,043 |
| 2018-02-20 | $23.98 | $23.98 | $23.86 | $23.88 | $18.25 | 2,082 |
| 2018-02-16 | $24.11 | $24.30 | $24.11 | $24.30 | $18.57 | 22,594 |
| 2018-02-15 | $23.99 | $23.99 | $23.99 | $23.99 | $18.33 | 7,641 |
| 2018-02-14 | $23.67 | $23.79 | $23.67 | $23.79 | $18.18 | 429 |
| 2018-02-13 | $23.51 | $23.51 | $23.42 | $23.42 | $17.89 | 1,594 |
| 2018-02-12 | $23.70 | $23.77 | $23.70 | $23.73 | $18.13 | 17,327 |
| 2018-02-09 | $23.87 | $23.87 | $23.87 | $23.87 | $18.24 | 118 |
| 2018-02-08 | $24.18 | $24.18 | $24.18 | $24.18 | $18.47 | 4,768 |
| 2018-02-07 | $24.18 | $24.18 | $24.18 | $24.18 | $18.47 | 8,860 |
| 2018-02-06 | $24.01 | $24.19 | $24.01 | $24.18 | $18.47 | 3,299 |
| 2018-02-05 | $24.60 | $24.60 | $24.29 | $24.29 | $18.56 | 4,529 |
| 2018-02-02 | $25.01 | $25.01 | $24.87 | $24.87 | $19.00 | 7,307 |
| 2018-02-01 | $25.31 | $25.37 | $25.29 | $25.37 | $19.38 | 7,099 |
| 2018-01-31 | $25.61 | $25.61 | $25.50 | $25.53 | $19.51 | 12,366 |
| 2018-01-30 | $25.51 | $25.51 | $25.51 | $25.51 | $19.49 | 319 |
| 2018-01-29 | $25.69 | $25.69 | $25.69 | $25.69 | $19.63 | 44,987 |
| 2018-01-26 | $25.72 | $25.72 | $25.72 | $25.72 | $19.65 | 33,650 |
| 2018-01-25 | $25.85 | $25.85 | $25.72 | $25.72 | $19.65 | 37,962 |
| 2018-01-24 | $25.78 | $25.78 | $25.78 | $25.78 | $19.70 | 2,510 |
| 2018-01-23 | $25.81 | $25.81 | $25.81 | $25.81 | $19.72 | 12,531 |
| 2018-01-22 | $25.95 | $25.96 | $25.82 | $25.89 | $19.78 | 7,287 |
| 2018-01-19 | $25.64 | $25.64 | $25.64 | $25.64 | $19.59 | 0 |
| 2018-01-18 | $25.65 | $25.65 | $25.64 | $25.64 | $19.59 | 707 |
| 2018-01-17 | $25.91 | $25.91 | $25.80 | $25.80 | $19.71 | 25,000 |
| 2018-01-16 | $26.01 | $26.01 | $26.01 | $26.01 | $19.87 | 4,342 |
| 2018-01-12 | $26.01 | $26.01 | $26.01 | $26.01 | $19.87 | 0 |
| 2018-01-11 | $25.95 | $26.01 | $25.95 | $26.01 | $19.87 | 13,710 |
| 2018-01-10 | $25.86 | $25.86 | $25.86 | $25.86 | $19.76 | 401 |
| 2018-01-09 | $25.86 | $25.86 | $25.86 | $25.86 | $19.76 | 1,578 |
| 2018-01-08 | $25.96 | $25.96 | $25.96 | $25.96 | $19.83 | 0 |
| 2018-01-05 | $25.75 | $25.96 | $25.75 | $25.96 | $19.83 | 6,462 |
| 2018-01-04 | $25.62 | $25.69 | $25.62 | $25.69 | $19.63 | 39,503 |
| 2018-01-03 | $25.55 | $25.55 | $25.55 | $25.55 | $19.52 | 7,309 |
| 2018-01-02 | $25.65 | $25.65 | $25.57 | $25.57 | $19.54 | 1,420 |
| 2017-12-29 | $25.70 | $25.70 | $25.55 | $25.55 | $19.52 | 1,660 |
| 2017-12-28 | $25.49 | $25.60 | $25.49 | $25.60 | $19.56 | 4,337 |
| 2017-12-27 | $25.67 | $25.67 | $25.52 | $25.52 | $19.50 | 1,629 |
| 2017-12-26 | $25.65 | $25.65 | $22.85 | $25.00 | $19.10 | 1,946 |
| 2017-12-22 | $25.61 | $25.61 | $25.61 | $25.61 | $19.57 | 21 |
| 2017-12-21 | $25.56 | $25.61 | $25.56 | $25.61 | $19.57 | 2,000 |
| 2017-12-20 | $25.29 | $25.29 | $25.29 | $25.29 | $19.32 | 160 |
| 2017-12-19 | $25.62 | $25.62 | $25.62 | $25.62 | $19.57 | 7,243 |
| 2017-12-18 | $25.42 | $25.50 | $25.42 | $25.45 | $19.44 | 760 |
| 2017-12-15 | $25.27 | $25.27 | $25.27 | $25.27 | $19.31 | 15,033 |
| 2017-12-14 | $25.27 | $25.27 | $25.27 | $25.27 | $19.31 | 500 |
| 2017-12-13 | $25.12 | $25.12 | $25.12 | $25.12 | $19.19 | 0 |
| 2017-12-12 | $25.12 | $25.12 | $25.12 | $25.12 | $19.19 | 300 |
| 2017-12-11 | $25.19 | $25.19 | $25.19 | $25.19 | $19.25 | 3,200 |
| 2017-12-08 | $24.93 | $25.19 | $24.93 | $25.19 | $19.25 | 2,960 |
| 2017-12-07 | $24.85 | $24.85 | $24.84 | $24.84 | $18.98 | 10,166 |
| 2017-12-06 | $25.37 | $25.40 | $25.37 | $25.37 | $19.11 | 2,400 |
| 2017-12-05 | $25.71 | $25.71 | $25.71 | $25.71 | $19.36 | 2,802 |
| 2017-12-04 | $25.89 | $25.89 | $25.83 | $25.83 | $19.45 | 1,100 |
| 2017-12-01 | $25.46 | $25.46 | $25.46 | $25.46 | $19.18 | 20 |
| 2017-11-30 | $25.53 | $25.53 | $25.46 | $25.46 | $19.18 | 28,348 |
| 2017-11-29 | $25.50 | $25.50 | $25.47 | $25.47 | $19.18 | 900 |
| 2017-11-28 | $25.73 | $25.73 | $25.73 | $25.73 | $19.38 | 0 |
| 2017-11-27 | $25.75 | $25.75 | $25.73 | $25.73 | $19.38 | 453 |
| 2017-11-24 | $25.85 | $25.85 | $25.85 | $25.85 | $19.47 | 0 |
| 2017-11-22 | $25.85 | $25.85 | $25.85 | $25.85 | $19.47 | 0 |
| 2017-11-21 | $25.84 | $25.85 | $25.84 | $25.85 | $19.47 | 19,980 |
| 2017-11-20 | $25.73 | $25.73 | $25.73 | $25.73 | $19.38 | 700 |
| 2017-11-17 | $25.77 | $25.77 | $25.77 | $25.77 | $19.41 | 2,100 |
| 2017-11-16 | $25.77 | $25.77 | $25.77 | $25.77 | $19.41 | 492 |
| 2017-11-15 | $25.57 | $25.64 | $25.57 | $25.64 | $19.31 | 500 |
| 2017-11-14 | $25.49 | $25.49 | $25.49 | $25.49 | $19.20 | 3 |
| 2017-11-13 | $25.51 | $25.51 | $25.49 | $25.49 | $19.20 | 600 |
| 2017-11-10 | $26.14 | $26.14 | $26.14 | $26.14 | $19.69 | 0 |
| 2017-11-09 | $26.14 | $26.14 | $26.14 | $26.14 | $19.69 | 0 |
| 2017-11-08 | $26.14 | $26.14 | $26.14 | $26.14 | $19.69 | 0 |
| 2017-11-07 | $26.16 | $26.16 | $26.14 | $26.14 | $19.69 | 500 |
| 2017-11-06 | $25.97 | $25.97 | $25.97 | $25.97 | $19.56 | 0 |
| 2017-11-03 | $25.97 | $25.97 | $25.97 | $25.97 | $19.56 | 1,800 |
| 2017-11-02 | $26.02 | $26.02 | $26.02 | $26.02 | $19.60 | 140 |
| 2017-11-01 | $25.75 | $25.75 | $25.67 | $25.67 | $19.33 | 1,935 |
| 2017-10-31 | $25.60 | $25.60 | $25.60 | $25.60 | $19.28 | 0 |
| 2017-10-30 | $25.60 | $25.60 | $25.60 | $25.60 | $19.28 | 1 |
| 2017-10-27 | $25.60 | $25.60 | $25.60 | $25.60 | $19.28 | 200 |
| 2017-10-26 | $25.89 | $25.89 | $25.89 | $25.89 | $19.50 | 5,770 |
| 2017-10-25 | $26.00 | $26.00 | $25.89 | $25.89 | $19.50 | 700 |
| 2017-10-24 | $26.06 | $26.17 | $25.94 | $26.00 | $19.58 | 5,317 |
| 2017-10-23 | $25.93 | $25.93 | $25.93 | $25.93 | $19.53 | 11 |
| 2017-10-20 | $25.93 | $25.93 | $25.93 | $25.93 | $19.53 | 0 |
| 2017-10-19 | $25.99 | $25.99 | $25.93 | $25.93 | $19.53 | 2,946 |
| 2017-10-18 | $26.05 | $26.05 | $25.96 | $25.96 | $19.55 | 3,377 |
| 2017-10-17 | $25.89 | $25.89 | $25.89 | $25.89 | $19.50 | 100 |
| 2017-10-16 | $26.03 | $26.03 | $26.03 | $26.03 | $19.60 | 0 |
| 2017-10-13 | $25.93 | $26.03 | $25.93 | $26.03 | $19.60 | 32,761 |
| 2017-10-12 | $25.87 | $25.87 | $25.87 | $25.87 | $19.48 | 10,200 |
| 2017-10-11 | $25.68 | $25.68 | $25.68 | $25.68 | $19.34 | 129 |
| 2017-10-10 | $25.68 | $25.68 | $25.68 | $25.68 | $19.34 | 100 |
| 2017-10-09 | $25.74 | $25.74 | $25.74 | $25.74 | $19.39 | 100 |
| 2017-10-06 | $25.47 | $25.47 | $25.47 | $25.47 | $19.18 | 142 |
| 2017-10-05 | $25.50 | $25.52 | $25.47 | $25.47 | $19.18 | 1,422 |
| 2017-10-04 | $25.48 | $25.55 | $25.48 | $25.55 | $19.24 | 9,837 |
| 2017-10-03 | $25.43 | $25.44 | $25.43 | $25.44 | $19.16 | 1,758 |
| 2017-10-02 | $25.48 | $25.48 | $25.48 | $25.48 | $19.19 | 261 |
| 2017-09-29 | $25.38 | $25.38 | $25.38 | $25.38 | $19.12 | 12,289 |
| 2017-09-28 | $25.37 | $25.37 | $25.37 | $25.37 | $19.11 | 976 |
| 2017-09-27 | $25.53 | $25.53 | $25.46 | $25.47 | $19.18 | 41,381 |
| 2017-09-26 | $25.36 | $25.36 | $25.30 | $25.30 | $19.06 | 950 |
| 2017-09-25 | $25.16 | $25.16 | $25.16 | $25.16 | $18.95 | 408 |
| 2017-09-22 | $24.85 | $24.85 | $24.85 | $24.85 | $18.72 | 0 |
| 2017-09-21 | $24.85 | $24.85 | $24.85 | $24.85 | $18.72 | 3,100 |
| 2017-09-20 | $24.85 | $24.85 | $24.85 | $24.85 | $18.72 | 300 |
| 2017-09-19 | $24.90 | $24.93 | $24.90 | $24.92 | $18.77 | 2,280 |
| 2017-09-18 | $24.84 | $24.84 | $24.76 | $24.79 | $18.67 | 1,300 |
| 2017-09-15 | $24.60 | $24.60 | $24.60 | $24.60 | $18.53 | 3,201 |
| 2017-09-14 | $24.64 | $24.64 | $24.60 | $24.60 | $18.53 | 1,900 |
| 2017-09-13 | $24.59 | $24.59 | $24.59 | $24.59 | $18.52 | 0 |
| 2017-09-12 | $24.59 | $24.59 | $24.59 | $24.59 | $18.52 | 100 |
| 2017-09-11 | $24.58 | $24.62 | $24.58 | $24.62 | $18.54 | 1,716 |
| 2017-09-08 | $24.42 | $24.42 | $24.36 | $24.36 | $18.35 | 200 |
| 2017-09-07 | $24.72 | $24.72 | $24.43 | $24.43 | $18.40 | 900 |
| 2017-09-06 | $24.99 | $25.21 | $24.99 | $25.21 | $18.71 | 780 |
| 2017-09-05 | $25.52 | $25.52 | $24.72 | $24.78 | $18.39 | 2,400 |
| 2017-09-01 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 79 |
| 2017-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 2,300 |
| 2017-08-30 | $24.54 | $24.54 | $24.54 | $24.54 | $18.22 | 801 |
| 2017-08-29 | $24.41 | $24.59 | $24.41 | $24.59 | $18.25 | 3,202 |
| 2017-08-28 | $24.50 | $24.68 | $24.50 | $24.50 | $18.19 | 2,906 |
| 2017-08-25 | $24.39 | $24.39 | $24.39 | $24.39 | $18.10 | 18,900 |
| 2017-08-24 | $24.39 | $24.39 | $24.39 | $24.39 | $18.10 | 100 |
| 2017-08-23 | $24.39 | $24.39 | $24.39 | $24.39 | $18.10 | 988 |
| 2017-08-22 | $24.39 | $24.39 | $24.39 | $24.39 | $18.10 | 200 |
| 2017-08-21 | $24.38 | $24.38 | $24.38 | $24.38 | $18.10 | 0 |
| 2017-08-18 | $24.44 | $24.44 | $24.38 | $24.38 | $18.10 | 2,041 |
| 2017-08-17 | $24.47 | $24.47 | $24.47 | $24.47 | $18.16 | 260 |
| 2017-08-16 | $24.49 | $24.55 | $24.49 | $24.55 | $18.22 | 3,900 |
| 2017-08-15 | $23.99 | $23.99 | $23.99 | $23.99 | $17.81 | 0 |
| 2017-08-14 | $23.99 | $23.99 | $23.99 | $23.99 | $17.81 | 0 |
| 2017-08-11 | $23.89 | $23.99 | $23.88 | $23.99 | $17.81 | 3,060 |
| 2017-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $17.81 | 400 |
| 2017-08-09 | $24.24 | $24.28 | $24.24 | $24.28 | $18.02 | 200 |
| 2017-08-08 | $24.32 | $24.45 | $24.32 | $24.45 | $18.15 | 1,000 |
| 2017-08-07 | $24.16 | $24.16 | $24.16 | $24.16 | $17.93 | 300 |
| 2017-08-04 | $24.14 | $24.14 | $24.14 | $24.14 | $17.92 | 500 |
| 2017-08-03 | $24.24 | $24.30 | $24.24 | $24.30 | $18.04 | 17,610 |
| 2017-08-02 | $24.43 | $24.43 | $24.43 | $24.43 | $18.13 | 7 |
| 2017-08-01 | $24.43 | $24.43 | $24.43 | $24.43 | $18.13 | 0 |
| 2017-07-31 | $24.22 | $24.43 | $24.22 | $24.43 | $18.13 | 3,053 |
| 2017-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $17.81 | 2,489 |
| 2017-07-27 | $24.07 | $24.07 | $24.07 | $24.07 | $17.87 | 500 |
| 2017-07-26 | $24.07 | $24.07 | $24.07 | $24.07 | $17.87 | 0 |
| 2017-07-25 | $24.05 | $24.07 | $24.05 | $24.07 | $17.87 | 400 |
| 2017-07-24 | $23.86 | $23.86 | $23.86 | $23.86 | $17.71 | 100 |
| 2017-07-21 | $23.77 | $23.77 | $23.77 | $23.77 | $17.64 | 0 |
| 2017-07-20 | $23.77 | $23.77 | $23.77 | $23.77 | $17.64 | 2 |
| 2017-07-19 | $23.77 | $23.77 | $23.77 | $23.77 | $17.64 | 0 |
| 2017-07-18 | $23.77 | $23.77 | $23.77 | $23.77 | $17.65 | 132 |
| 2017-07-17 | $23.79 | $23.79 | $23.79 | $23.79 | $17.66 | 0 |
| 2017-07-14 | $23.79 | $23.79 | $23.79 | $23.79 | $17.66 | 3,417 |
| 2017-07-13 | $23.79 | $23.79 | $23.78 | $23.78 | $17.65 | 3,600 |
| 2017-07-12 | $23.78 | $23.78 | $23.78 | $23.78 | $17.65 | 240 |
| 2017-07-11 | $23.59 | $23.62 | $23.57 | $23.62 | $17.53 | 858 |
| 2017-07-10 | $23.37 | $23.63 | $23.37 | $23.62 | $17.53 | 1,900 |
| 2017-07-07 | $23.21 | $23.56 | $23.21 | $23.56 | $17.49 | 500 |
| 2017-07-06 | $23.05 | $23.09 | $22.96 | $22.99 | $17.06 | 5,306 |
| 2017-07-05 | $22.76 | $22.76 | $22.76 | $22.76 | $16.89 | 1,446 |
| 2017-07-03 | $22.89 | $22.89 | $22.80 | $22.80 | $16.92 | 1,494 |
| 2017-06-30 | $22.81 | $22.81 | $22.81 | $22.81 | $16.93 | 7,125 |
| 2017-06-29 | $22.81 | $22.81 | $22.81 | $22.81 | $16.93 | 500 |
| 2017-06-28 | $22.50 | $22.67 | $22.50 | $22.67 | $16.83 | 1,384 |
| 2017-06-27 | $22.39 | $22.39 | $22.36 | $22.36 | $16.60 | 11,500 |
| 2017-06-26 | $22.17 | $22.18 | $22.17 | $22.18 | $16.46 | 1,200 |
| 2017-06-23 | $22.06 | $22.06 | $22.06 | $22.06 | $16.37 | 0 |
| 2017-06-22 | $22.11 | $22.11 | $22.06 | $22.06 | $16.37 | 3,265 |
| 2017-06-21 | $22.18 | $22.18 | $22.18 | $22.18 | $16.46 | 2,200 |
| 2017-06-20 | $22.18 | $22.18 | $22.18 | $22.18 | $16.46 | 500 |
| 2017-06-19 | $22.16 | $22.16 | $22.16 | $22.16 | $16.45 | 0 |
| 2017-06-16 | $22.05 | $22.16 | $22.05 | $22.16 | $16.45 | 13,560 |
| 2017-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $16.26 | 230 |
| 2017-06-14 | $21.91 | $21.91 | $21.91 | $21.91 | $16.26 | 0 |
| 2017-06-13 | $21.91 | $21.91 | $21.91 | $21.91 | $16.26 | 500 |
| 2017-06-12 | $21.69 | $21.69 | $21.69 | $21.69 | $16.10 | 0 |
| 2017-06-09 | $21.62 | $21.69 | $21.60 | $21.69 | $16.10 | 2,278 |
| 2017-06-08 | $21.31 | $21.32 | $21.31 | $21.32 | $15.83 | 1,700 |
| 2017-06-07 | $21.39 | $21.39 | $21.16 | $21.23 | $15.76 | 2,165 |
| 2017-06-06 | $21.30 | $21.30 | $21.30 | $21.30 | $15.55 | 516 |
| 2017-06-05 | $21.38 | $21.40 | $21.38 | $21.40 | $15.62 | 5,590 |
| 2017-06-02 | $21.71 | $21.71 | $21.71 | $21.71 | $15.85 | 835 |
| 2017-06-01 | $21.52 | $21.71 | $21.52 | $21.71 | $15.85 | 2,640 |
| 2017-05-31 | $21.43 | $21.43 | $21.18 | $21.25 | $15.51 | 26,599 |
| 2017-05-30 | $21.60 | $21.60 | $21.55 | $21.55 | $15.73 | 2,569 |
| 2017-05-26 | $21.44 | $21.44 | $21.44 | $21.44 | $15.65 | 750 |
| 2017-05-25 | $21.44 | $21.44 | $21.44 | $21.44 | $15.65 | 2,283 |
| 2017-05-24 | $21.57 | $21.57 | $21.53 | $21.53 | $15.72 | 16,222 |
| 2017-05-23 | $21.65 | $21.65 | $21.50 | $21.50 | $15.69 | 3,300 |
| 2017-05-22 | $21.65 | $21.65 | $21.65 | $21.65 | $15.80 | 100 |
| 2017-05-19 | $21.40 | $21.50 | $21.40 | $21.47 | $15.67 | 4,480 |
| 2017-05-18 | $21.28 | $21.28 | $21.28 | $21.28 | $15.53 | 659 |
| 2017-05-17 | $21.37 | $21.37 | $21.11 | $21.11 | $15.41 | 1,619 |
| 2017-05-16 | $21.75 | $21.75 | $21.70 | $21.75 | $15.88 | 3,169 |
| 2017-05-15 | $21.65 | $21.65 | $21.65 | $21.65 | $15.80 | 12,869 |
| 2017-05-12 | $21.68 | $21.68 | $21.59 | $21.65 | $15.80 | 2,150 |
| 2017-05-11 | $21.85 | $21.85 | $21.85 | $21.85 | $15.95 | 150 |
| 2017-05-10 | $22.14 | $22.14 | $22.14 | $22.14 | $16.16 | 1,500 |
| 2017-05-09 | $22.76 | $22.76 | $22.56 | $22.56 | $16.47 | 3,802 |
| 2017-05-08 | $22.77 | $22.77 | $22.77 | $22.77 | $16.62 | 2,200 |
| 2017-05-05 | $22.80 | $22.80 | $22.77 | $22.77 | $16.62 | 370 |
| 2017-05-04 | $23.21 | $23.21 | $23.21 | $23.21 | $16.94 | 371 |
| 2017-05-03 | $23.16 | $23.17 | $23.16 | $23.17 | $16.91 | 2,500 |
| 2017-05-02 | $23.10 | $23.10 | $23.10 | $23.10 | $16.86 | 100 |
| 2017-05-01 | $23.18 | $23.18 | $23.18 | $23.18 | $16.92 | 2,000 |
| 2017-04-28 | $23.17 | $23.18 | $23.17 | $23.18 | $16.92 | 18,368 |
| 2017-04-27 | $23.46 | $23.46 | $23.46 | $23.46 | $17.12 | 5,300 |
| 2017-04-26 | $23.46 | $23.46 | $23.46 | $23.46 | $17.12 | 3,200 |
| 2017-04-25 | $23.40 | $23.40 | $23.40 | $23.40 | $17.08 | 0 |
| 2017-04-24 | $23.26 | $23.40 | $23.26 | $23.40 | $17.08 | 18,730 |
| 2017-04-21 | $22.98 | $22.98 | $22.98 | $22.98 | $16.77 | 4,443 |
| 2017-04-20 | $22.79 | $22.79 | $22.79 | $22.79 | $16.64 | 300 |
| 2017-04-19 | $22.79 | $22.79 | $22.79 | $22.79 | $16.64 | 900 |
| 2017-04-18 | $22.79 | $22.79 | $22.79 | $22.79 | $16.64 | 1,300 |
| 2017-04-17 | $23.31 | $23.31 | $23.23 | $23.27 | $16.99 | 3,152 |
| 2017-04-13 | $23.16 | $23.16 | $23.16 | $23.16 | $16.91 | 350 |
| 2017-04-12 | $23.15 | $23.15 | $23.15 | $23.15 | $16.90 | 1,669 |
| 2017-04-11 | $23.21 | $23.21 | $23.21 | $23.21 | $16.94 | 550 |
| 2017-04-10 | $23.46 | $23.46 | $23.46 | $23.46 | $17.12 | 2,815 |
| 2017-04-07 | $23.14 | $23.14 | $23.14 | $23.14 | $16.89 | 135 |
| 2017-04-06 | $23.14 | $23.14 | $23.14 | $23.14 | $16.89 | 655 |
| 2017-04-05 | $23.14 | $23.14 | $23.14 | $23.14 | $16.89 | 7,700 |
| 2017-04-04 | $23.14 | $23.14 | $23.14 | $23.14 | $16.89 | 1 |
| 2017-04-03 | $23.40 | $23.40 | $23.14 | $23.14 | $16.89 | 29,817 |
| 2017-03-31 | $23.46 | $23.51 | $23.46 | $23.51 | $17.16 | 3,637 |
| 2017-03-30 | $23.84 | $23.84 | $23.81 | $23.81 | $17.38 | 7,267 |
| 2017-03-29 | $23.36 | $23.36 | $23.36 | $23.36 | $17.05 | 33,900 |
| 2017-03-28 | $23.36 | $23.36 | $23.36 | $23.36 | $17.05 | 125 |
| 2017-03-27 | $23.34 | $23.36 | $23.31 | $23.36 | $17.05 | 12,031 |
| 2017-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $17.52 | 2,400 |
| 2017-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $17.52 | 100 |
| 2017-03-22 | $23.85 | $23.88 | $23.84 | $23.85 | $17.41 | 3,420 |
| 2017-03-21 | $24.05 | $24.05 | $24.05 | $24.05 | $17.56 | 0 |
| 2017-03-20 | $24.05 | $24.05 | $24.05 | $24.05 | $17.56 | 75 |
| 2017-03-17 | $24.05 | $24.05 | $24.05 | $24.05 | $17.56 | 1,700 |
| 2017-03-16 | $24.16 | $24.16 | $24.12 | $24.12 | $17.61 | 1,577 |
| 2017-03-15 | $23.66 | $23.66 | $23.66 | $23.66 | $17.27 | 0 |
| 2017-03-14 | $23.66 | $23.66 | $23.66 | $23.66 | $17.27 | 500 |
| 2017-03-13 | $23.45 | $23.45 | $23.45 | $23.45 | $17.12 | 0 |
| 2017-03-10 | $23.52 | $23.52 | $23.45 | $23.45 | $17.12 | 469 |
| 2017-03-09 | $23.18 | $23.33 | $23.18 | $23.33 | $17.03 | 300 |
| 2017-03-08 | $23.58 | $23.58 | $23.51 | $23.51 | $17.16 | 200 |
| 2017-03-07 | $23.84 | $23.84 | $23.84 | $23.84 | $17.16 | 0 |
| 2017-03-06 | $23.84 | $23.84 | $23.84 | $23.84 | $17.16 | 0 |
| 2017-03-03 | $23.76 | $23.84 | $23.76 | $23.84 | $17.16 | 1,800 |
| 2017-03-02 | $23.89 | $23.89 | $23.71 | $23.71 | $17.06 | 11,345 |
| 2017-03-01 | $23.80 | $23.80 | $23.80 | $23.80 | $17.13 | 2,400 |
| 2017-02-28 | $23.72 | $23.72 | $23.72 | $23.72 | $17.07 | 3,749 |
| 2017-02-27 | $23.91 | $23.92 | $23.91 | $23.92 | $17.22 | 1,140 |
| 2017-02-24 | $24.32 | $24.32 | $24.32 | $24.32 | $17.50 | 0 |
| 2017-02-23 | $24.32 | $24.32 | $24.32 | $24.32 | $17.50 | 0 |
| 2017-02-22 | $24.32 | $24.32 | $24.32 | $24.32 | $17.50 | 100 |
| 2017-02-21 | $24.62 | $24.62 | $24.62 | $24.62 | $17.72 | 6,000 |
| 2017-02-17 | $24.62 | $24.62 | $24.62 | $24.62 | $17.72 | 0 |
| 2017-02-16 | $24.62 | $24.62 | $24.62 | $24.62 | $17.72 | 300 |
| 2017-02-15 | $24.16 | $24.56 | $24.16 | $24.56 | $17.68 | 1,421 |
| 2017-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $17.27 | 250 |
| 2017-02-13 | $23.91 | $24.18 | $23.91 | $24.11 | $17.35 | 6,100 |
| 2017-02-10 | $23.50 | $23.85 | $23.50 | $23.85 | $17.16 | 3,800 |
| 2017-02-09 | $23.27 | $23.27 | $23.27 | $23.27 | $16.75 | 0 |
| 2017-02-08 | $23.27 | $23.27 | $23.27 | $23.27 | $16.75 | 1,300 |
| 2017-02-07 | $23.11 | $23.27 | $23.11 | $23.27 | $16.75 | 5,550 |
| 2017-02-06 | $23.44 | $23.44 | $23.44 | $23.44 | $16.87 | 36,000 |
| 2017-02-03 | $23.44 | $23.44 | $23.44 | $23.44 | $16.87 | 0 |
| 2017-02-02 | $23.44 | $23.44 | $23.44 | $23.44 | $16.87 | 600 |
| 2017-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $17.09 | 0 |
| 2017-01-31 | $23.75 | $23.75 | $23.75 | $23.75 | $17.09 | 0 |
| 2017-01-30 | $23.75 | $23.75 | $23.75 | $23.75 | $17.09 | 34,400 |
| 2017-01-27 | $23.75 | $23.75 | $23.75 | $23.75 | $17.09 | 328 |
| 2017-01-26 | $24.13 | $24.13 | $24.13 | $24.13 | $17.37 | 16,878 |
| 2017-01-25 | $24.04 | $24.13 | $24.04 | $24.13 | $17.37 | 1,968 |
| 2017-01-24 | $22.75 | $22.75 | $22.75 | $22.75 | $16.37 | 1,309 |
| 2017-01-23 | $22.24 | $22.24 | $22.24 | $22.24 | $16.01 | 43,100 |
| 2017-01-20 | $22.50 | $22.50 | $22.50 | $22.50 | $16.19 | 187 |
| 2017-01-19 | $22.50 | $22.50 | $22.50 | $22.50 | $16.19 | 0 |
| 2017-01-18 | $22.50 | $22.50 | $22.50 | $22.50 | $16.19 | 200 |
| 2017-01-17 | $23.06 | $23.06 | $23.06 | $23.06 | $16.60 | 0 |
| 2017-01-13 | $23.06 | $23.06 | $23.06 | $23.06 | $16.60 | 250 |
| 2017-01-12 | $23.40 | $23.40 | $23.40 | $23.40 | $16.84 | 100 |
| 2017-01-11 | $23.10 | $23.31 | $23.10 | $23.31 | $16.78 | 9,665 |
| 2017-01-10 | $22.96 | $22.96 | $22.96 | $22.96 | $16.52 | 235 |
| 2017-01-09 | $22.91 | $22.95 | $22.90 | $22.90 | $16.48 | 6,013 |
| 2017-01-06 | $23.06 | $23.06 | $23.06 | $23.06 | $16.60 | 3,642 |
| 2017-01-05 | $23.03 | $23.03 | $22.98 | $22.98 | $16.54 | 1,705 |
| 2017-01-04 | $22.65 | $22.86 | $22.65 | $22.80 | $16.41 | 14,154 |
| 2017-01-03 | $22.39 | $22.40 | $22.37 | $22.37 | $16.10 | 5,895 |
| 2016-12-30 | $22.41 | $22.43 | $22.37 | $22.40 | $16.12 | 2,711 |
| 2016-12-29 | $22.39 | $22.43 | $22.29 | $22.29 | $16.04 | 4,812 |
| 2016-12-28 | $22.34 | $22.38 | $22.31 | $22.31 | $16.06 | 2,755 |
| 2016-12-27 | $22.30 | $22.38 | $22.25 | $22.38 | $16.11 | 5,631 |
| 2016-12-23 | $22.44 | $22.48 | $22.43 | $22.48 | $16.18 | 2,076 |
| 2016-12-22 | $22.55 | $22.55 | $22.55 | $22.55 | $16.23 | 1,433 |
| 2016-12-21 | $22.69 | $22.69 | $22.69 | $22.69 | $16.33 | 955 |
| 2016-12-20 | $22.68 | $22.74 | $22.67 | $22.74 | $16.36 | 10,045 |
| 2016-12-19 | $22.70 | $22.70 | $22.56 | $22.62 | $16.28 | 5,704 |
| 2016-12-16 | $22.69 | $22.69 | $22.69 | $22.69 | $16.33 | 700 |
| 2016-12-15 | $22.69 | $22.69 | $22.69 | $22.69 | $16.33 | 600 |
| 2016-12-14 | $23.00 | $23.00 | $22.96 | $22.96 | $16.52 | 800 |
| 2016-12-13 | $23.45 | $23.45 | $23.22 | $23.22 | $16.71 | 1,304 |
| 2016-12-12 | $23.30 | $23.30 | $23.07 | $23.10 | $16.62 | 19,460 |
| 2016-12-09 | $23.18 | $23.33 | $23.18 | $23.32 | $16.78 | 5,925 |
| 2016-12-08 | $22.68 | $22.96 | $22.68 | $22.96 | $16.52 | 3,810 |
| 2016-12-07 | $22.29 | $22.29 | $22.28 | $22.28 | $16.04 | 2,006 |
| 2016-12-06 | $22.57 | $22.57 | $22.57 | $22.57 | $16.00 | 1,060 |
| 2016-12-05 | $22.31 | $22.50 | $22.31 | $22.50 | $15.95 | 8,523 |
| 2016-12-02 | $22.30 | $22.30 | $22.22 | $22.30 | $15.81 | 4,320 |
| 2016-12-01 | $22.36 | $22.36 | $22.36 | $22.36 | $15.86 | 0 |
| 2016-11-30 | $22.36 | $22.36 | $22.36 | $22.36 | $15.86 | 7,863 |
| 2016-11-29 | $22.27 | $22.28 | $22.27 | $22.27 | $15.79 | 840 |
| 2016-11-28 | $22.41 | $22.42 | $22.41 | $22.41 | $15.89 | 1,800 |
| 2016-11-25 | $22.18 | $22.18 | $22.17 | $22.17 | $15.72 | 960 |
| 2016-11-23 | $22.18 | $22.18 | $22.17 | $22.17 | $15.72 | 1,748 |
| 2016-11-22 | $22.14 | $22.14 | $22.14 | $22.14 | $15.69 | 305 |
| 2016-11-21 | $22.09 | $22.09 | $22.09 | $22.09 | $15.66 | 2,712 |
| 2016-11-18 | $21.75 | $21.75 | $21.75 | $21.75 | $15.42 | 0 |
| 2016-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $15.42 | 51 |
| 2016-11-16 | $21.75 | $21.75 | $21.75 | $21.75 | $15.42 | 200 |
| 2016-11-15 | $21.85 | $21.85 | $21.85 | $21.85 | $15.49 | 14,745 |
| 2016-11-14 | $21.85 | $21.85 | $21.85 | $21.85 | $15.49 | 249 |
| 2016-11-11 | $21.81 | $21.81 | $21.81 | $21.81 | $15.47 | 6,700 |
| 2016-11-10 | $21.81 | $21.81 | $21.81 | $21.81 | $15.47 | 110 |
| 2016-11-09 | $21.22 | $21.22 | $21.22 | $21.22 | $15.05 | 0 |
| 2016-11-08 | $21.22 | $21.22 | $21.22 | $21.22 | $15.05 | 2,900 |
| 2016-11-07 | $21.22 | $21.22 | $21.22 | $21.22 | $15.05 | 800 |
| 2016-11-04 | $21.32 | $21.32 | $21.32 | $21.32 | $15.12 | 0 |
| 2016-11-03 | $21.32 | $21.32 | $21.32 | $21.32 | $15.12 | 0 |
| 2016-11-02 | $21.32 | $21.32 | $21.32 | $21.32 | $15.12 | 3,216 |
| 2016-11-01 | $21.49 | $21.49 | $21.32 | $21.32 | $15.12 | 1,510 |
| 2016-10-31 | $21.46 | $21.47 | $21.46 | $21.47 | $15.22 | 18,267 |
| 2016-10-28 | $21.69 | $21.69 | $21.69 | $21.69 | $15.38 | 2,500 |
| 2016-10-27 | $21.64 | $21.69 | $21.64 | $21.69 | $15.38 | 1,397 |
| 2016-10-26 | $21.53 | $21.53 | $21.53 | $21.53 | $15.27 | 258 |
| 2016-10-25 | $21.53 | $21.53 | $21.53 | $21.53 | $15.27 | 225 |
| 2016-10-24 | $21.39 | $21.39 | $21.39 | $21.39 | $15.17 | 0 |
| 2016-10-21 | $21.50 | $21.50 | $21.39 | $21.39 | $15.17 | 5,299 |
| 2016-10-20 | $21.81 | $21.81 | $21.81 | $21.81 | $15.46 | 212 |
| 2016-10-19 | $21.81 | $21.81 | $21.81 | $21.81 | $15.46 | 2,733 |
| 2016-10-18 | $21.57 | $21.57 | $21.57 | $21.57 | $15.30 | 300 |
| 2016-10-17 | $21.61 | $21.61 | $21.57 | $21.57 | $15.30 | 765 |
| 2016-10-14 | $21.67 | $21.67 | $21.67 | $21.67 | $15.36 | 158 |
| 2016-10-13 | $21.04 | $21.14 | $21.04 | $21.14 | $14.99 | 1,900 |
| 2016-10-12 | $21.41 | $21.41 | $21.37 | $21.37 | $15.15 | 96,268 |
| 2016-10-11 | $21.91 | $21.91 | $21.35 | $21.47 | $15.22 | 23,322 |
| 2016-10-10 | $21.45 | $21.45 | $21.45 | $21.45 | $15.21 | 904 |
| 2016-10-07 | $21.22 | $21.22 | $21.21 | $21.21 | $15.04 | 2,400 |
| 2016-10-06 | $21.24 | $21.24 | $21.24 | $21.24 | $15.06 | 2,301 |
| 2016-10-05 | $20.99 | $21.24 | $20.99 | $21.24 | $15.06 | 3,300 |
| 2016-10-04 | $20.99 | $20.99 | $20.74 | $20.75 | $14.71 | 2,510 |
| 2016-10-03 | $21.08 | $21.08 | $21.08 | $21.08 | $14.94 | 218 |
| 2016-09-30 | $21.19 | $21.27 | $21.19 | $21.23 | $15.05 | 4,734 |
| 2016-09-29 | $21.18 | $21.40 | $21.18 | $21.22 | $15.05 | 1,450 |
| 2016-09-28 | $21.04 | $21.04 | $21.04 | $21.04 | $14.92 | 177 |
| 2016-09-27 | $20.93 | $21.04 | $20.92 | $21.04 | $14.92 | 1,200 |
| 2016-09-26 | $21.37 | $21.37 | $21.27 | $21.27 | $15.08 | 3,144 |
| 2016-09-23 | $21.83 | $21.83 | $21.83 | $21.83 | $15.48 | 0 |
| 2016-09-22 | $21.59 | $21.83 | $21.59 | $21.83 | $15.48 | 1,845 |
| 2016-09-21 | $21.25 | $21.25 | $21.25 | $21.25 | $15.07 | 400 |
| 2016-09-20 | $20.96 | $20.96 | $20.96 | $20.96 | $14.86 | 467 |
| 2016-09-19 | $20.96 | $20.96 | $20.96 | $20.96 | $14.86 | 7,097 |
| 2016-09-16 | $20.70 | $20.70 | $20.70 | $20.70 | $14.68 | 0 |
| 2016-09-15 | $20.71 | $20.71 | $20.70 | $20.70 | $14.68 | 3,605 |
| 2016-09-14 | $20.67 | $20.67 | $20.67 | $20.67 | $14.66 | 131 |
| 2016-09-13 | $20.58 | $20.67 | $20.58 | $20.67 | $14.66 | 9,058 |
| 2016-09-12 | $20.71 | $20.71 | $20.71 | $20.71 | $14.68 | 100 |
| 2016-09-09 | $21.11 | $21.11 | $21.11 | $21.11 | $14.97 | 955 |
| 2016-09-08 | $21.09 | $21.11 | $21.09 | $21.11 | $14.97 | 450 |
| 2016-09-07 | $20.99 | $20.99 | $20.99 | $20.99 | $14.88 | 210 |
| 2016-09-06 | $21.27 | $21.27 | $21.27 | $21.27 | $14.84 | 0 |
| 2016-09-02 | $21.26 | $21.27 | $21.26 | $21.27 | $14.84 | 6,618 |
| 2016-09-01 | $21.10 | $21.10 | $21.10 | $21.10 | $14.73 | 500 |
| 2016-08-31 | $21.39 | $21.39 | $21.05 | $21.10 | $14.73 | 7,207 |
| 2016-08-30 | $21.29 | $21.31 | $21.29 | $21.31 | $14.87 | 650 |
| 2016-08-29 | $21.15 | $21.30 | $21.15 | $21.29 | $14.86 | 4,796 |
| 2016-08-26 | $21.33 | $21.40 | $21.31 | $21.31 | $14.87 | 3,401 |
| 2016-08-25 | $21.18 | $21.18 | $21.18 | $21.18 | $14.78 | 7,342 |
| 2016-08-24 | $21.25 | $21.25 | $21.19 | $21.19 | $14.79 | 2,025 |
| 2016-08-23 | $21.24 | $21.24 | $21.06 | $21.06 | $14.70 | 3,500 |
| 2016-08-22 | $21.24 | $21.24 | $21.24 | $21.24 | $14.83 | 1,200 |
| 2016-08-19 | $21.24 | $21.24 | $21.24 | $21.24 | $14.83 | 2,000 |
| 2016-08-18 | $21.24 | $21.24 | $21.24 | $21.24 | $14.83 | 1,315 |
| 2016-08-17 | $21.20 | $21.20 | $21.20 | $21.20 | $14.80 | 559 |
| 2016-08-16 | $20.87 | $20.87 | $20.87 | $20.87 | $14.57 | 0 |
| 2016-08-15 | $20.87 | $20.87 | $20.87 | $20.87 | $14.57 | 0 |
| 2016-08-12 | $20.87 | $20.87 | $20.87 | $20.87 | $14.57 | 3,198 |
| 2016-08-11 | $21.16 | $21.23 | $21.16 | $21.23 | $14.82 | 445 |
| 2016-08-10 | $21.19 | $21.19 | $21.18 | $21.18 | $14.78 | 1,000 |
| 2016-08-09 | $21.30 | $21.31 | $21.30 | $21.31 | $14.87 | 600 |
| 2016-08-08 | $21.05 | $21.05 | $21.04 | $21.04 | $14.68 | 6,600 |
| 2016-08-05 | $21.03 | $21.03 | $20.97 | $21.02 | $14.67 | 4,280 |
| 2016-08-04 | $21.30 | $21.30 | $21.30 | $21.30 | $14.87 | 900 |
| 2016-08-03 | $21.52 | $21.52 | $21.52 | $21.52 | $15.02 | 0 |
| 2016-08-02 | $21.50 | $21.52 | $21.47 | $21.52 | $15.02 | 5,700 |
| 2016-08-01 | $21.59 | $21.59 | $21.59 | $21.59 | $15.07 | 135 |
| 2016-07-29 | $21.66 | $21.66 | $21.66 | $21.66 | $15.12 | 532 |
| 2016-07-28 | $21.67 | $21.67 | $21.66 | $21.66 | $15.12 | 400 |
| 2016-07-27 | $21.39 | $21.39 | $21.39 | $21.39 | $14.93 | 0 |
| 2016-07-26 | $21.39 | $21.39 | $21.39 | $21.39 | $14.93 | 500 |
| 2016-07-25 | $21.67 | $21.67 | $21.67 | $21.67 | $15.12 | 0 |
| 2016-07-22 | $21.67 | $21.67 | $21.67 | $21.67 | $15.12 | 87 |
| 2016-07-21 | $21.59 | $21.67 | $21.59 | $21.67 | $15.12 | 1,199 |
| 2016-07-20 | $21.61 | $21.61 | $21.61 | $21.61 | $15.08 | 0 |
| 2016-07-19 | $21.75 | $21.76 | $21.61 | $21.61 | $15.08 | 3,122 |
| 2016-07-18 | $21.71 | $21.71 | $21.71 | $21.71 | $15.15 | 298 |
| 2016-07-15 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 5 |
| 2016-07-14 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 630 |
| 2016-07-13 | $21.51 | $21.51 | $21.51 | $21.51 | $15.01 | 1,450 |
| 2016-07-12 | $21.23 | $21.55 | $21.23 | $21.55 | $15.04 | 510 |
| 2016-07-11 | $21.11 | $21.11 | $21.04 | $21.04 | $14.68 | 460 |
| 2016-07-08 | $21.05 | $21.05 | $21.05 | $21.05 | $14.69 | 100 |
| 2016-07-07 | $21.01 | $21.01 | $20.91 | $20.91 | $14.60 | 200 |
| 2016-07-06 | $20.79 | $20.79 | $20.79 | $20.79 | $14.51 | 200 |
| 2016-07-05 | $21.33 | $21.33 | $21.33 | $21.33 | $14.89 | 3,180 |
| 2016-07-01 | $22.16 | $22.16 | $21.84 | $21.84 | $15.24 | 810 |
| 2016-06-30 | $21.20 | $21.20 | $21.20 | $21.20 | $14.80 | 277 |
| 2016-06-29 | $21.01 | $21.01 | $21.00 | $21.00 | $14.66 | 291 |
| 2016-06-28 | $20.67 | $20.67 | $20.67 | $20.67 | $14.42 | 500 |
| 2016-06-27 | $21.03 | $21.03 | $20.60 | $20.60 | $14.38 | 4,604 |
| 2016-06-24 | $21.74 | $21.87 | $21.31 | $21.31 | $14.87 | 1,500 |
| 2016-06-23 | $22.80 | $22.83 | $22.77 | $22.83 | $15.93 | 6,633 |
| 2016-06-22 | $22.62 | $22.62 | $22.62 | $22.62 | $15.79 | 8,063 |
| 2016-06-21 | $22.43 | $22.43 | $22.43 | $22.43 | $15.65 | 851 |
| 2016-06-20 | $22.40 | $22.46 | $22.38 | $22.43 | $15.65 | 1,756 |
| 2016-06-17 | $22.06 | $22.06 | $22.06 | $22.06 | $15.40 | 1,029 |
| 2016-06-16 | $21.78 | $21.80 | $21.78 | $21.80 | $15.21 | 2,300 |
| 2016-06-15 | $22.15 | $22.15 | $22.07 | $22.07 | $15.40 | 1,330 |
| 2016-06-14 | $22.49 | $22.49 | $22.49 | $22.49 | $15.70 | 4,960 |
| 2016-06-13 | $22.49 | $22.49 | $22.49 | $22.49 | $15.70 | 20,763 |
| 2016-06-10 | $22.51 | $22.51 | $22.49 | $22.49 | $15.70 | 640 |
| 2016-06-09 | $22.93 | $22.93 | $22.93 | $22.93 | $16.00 | 0 |
| 2016-06-08 | $22.99 | $22.99 | $22.93 | $22.93 | $16.00 | 15,911 |
| 2016-06-07 | $22.76 | $22.76 | $22.76 | $22.76 | $15.88 | 0 |
| 2016-06-06 | $22.76 | $22.76 | $22.76 | $22.76 | $15.65 | 158 |
| 2016-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $15.47 | 100 |
| 2016-06-02 | $22.51 | $22.51 | $22.51 | $22.51 | $15.48 | 500 |
| 2016-06-01 | $22.51 | $22.51 | $22.51 | $22.51 | $15.48 | 124 |
| 2016-05-31 | $22.87 | $22.87 | $22.87 | $22.87 | $15.73 | 962 |
| 2016-05-27 | $22.87 | $22.87 | $22.87 | $22.87 | $15.73 | 600 |
| 2016-05-26 | $22.15 | $22.15 | $22.15 | $22.15 | $15.23 | 0 |
| 2016-05-25 | $22.15 | $22.15 | $22.15 | $22.15 | $15.23 | 24 |
| 2016-05-24 | $22.15 | $22.15 | $22.15 | $22.15 | $15.23 | 37,552 |
| 2016-05-23 | $22.15 | $22.15 | $22.15 | $22.15 | $15.23 | 100 |
| 2016-05-20 | $22.03 | $22.03 | $22.03 | $22.03 | $15.15 | 16,634 |
| 2016-05-19 | $22.03 | $22.03 | $22.03 | $22.03 | $15.15 | 424 |
| 2016-05-18 | $22.32 | $22.36 | $22.25 | $22.27 | $15.32 | 3,266 |
| 2016-05-17 | $22.27 | $22.27 | $22.27 | $22.27 | $15.32 | 9,110 |
| 2016-05-16 | $22.28 | $22.28 | $22.27 | $22.27 | $15.32 | 58,179 |
| 2016-05-13 | $22.37 | $22.37 | $22.37 | $22.37 | $15.39 | 166 |
| 2016-05-12 | $22.70 | $22.70 | $22.70 | $22.70 | $15.61 | 850 |
| 2016-05-11 | $22.55 | $22.55 | $22.55 | $22.55 | $15.51 | 447 |
| 2016-05-10 | $22.43 | $22.43 | $22.43 | $22.43 | $15.42 | 158 |
| 2016-05-09 | $22.12 | $22.23 | $22.12 | $22.23 | $15.29 | 8,809 |
| 2016-05-06 | $22.26 | $22.26 | $22.26 | $22.26 | $15.31 | 20,925 |
| 2016-05-05 | $22.74 | $22.74 | $22.74 | $22.74 | $15.64 | 1,533 |
| 2016-05-04 | $22.94 | $22.94 | $22.93 | $22.93 | $15.77 | 275 |
| 2016-05-03 | $24.37 | $24.37 | $24.37 | $24.37 | $16.76 | 55 |
| 2016-05-02 | $24.37 | $24.37 | $24.37 | $24.37 | $16.76 | 0 |
| 2016-04-29 | $24.35 | $24.37 | $24.35 | $24.37 | $16.76 | 3,801 |
| 2016-04-28 | $24.52 | $24.52 | $24.52 | $24.52 | $16.86 | 0 |
| 2016-04-27 | $24.55 | $24.55 | $24.52 | $24.52 | $16.86 | 3,100 |
| 2016-04-26 | $24.47 | $24.47 | $24.47 | $24.47 | $16.83 | 285 |
| 2016-04-25 | $24.35 | $24.35 | $24.35 | $24.35 | $16.75 | 2,430 |
| 2016-04-22 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-21 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-20 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-19 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 600 |
| 2016-04-18 | $23.31 | $23.70 | $23.31 | $23.70 | $16.30 | 2,432 |
| 2016-04-15 | $23.45 | $23.45 | $23.45 | $23.45 | $16.13 | 500 |
| 2016-04-14 | $23.55 | $23.57 | $23.50 | $23.55 | $16.20 | 5,445 |
| 2016-04-13 | $23.40 | $23.48 | $23.40 | $23.48 | $16.15 | 600 |
| 2016-04-12 | $23.28 | $23.28 | $23.28 | $23.28 | $16.01 | 843 |
| 2016-04-11 | $22.91 | $22.91 | $22.89 | $22.91 | $15.76 | 14,186 |
| 2016-04-08 | $22.53 | $22.70 | $22.50 | $22.70 | $15.61 | 8,819 |
| 2016-04-07 | $22.07 | $22.07 | $22.07 | $22.07 | $15.18 | 100 |
| 2016-04-06 | $22.86 | $22.86 | $22.86 | $22.86 | $15.72 | 1 |
| 2016-04-05 | $22.86 | $22.86 | $22.86 | $22.86 | $15.72 | 5,749 |
| 2016-04-04 | $22.86 | $22.86 | $22.86 | $22.86 | $15.72 | 1,701 |
| 2016-04-01 | $22.86 | $22.86 | $22.86 | $22.86 | $15.72 | 246 |
| 2016-03-31 | $23.06 | $23.11 | $23.06 | $23.11 | $15.89 | 12,247 |
| 2016-03-30 | $23.16 | $23.16 | $23.16 | $23.16 | $15.93 | 850 |
| 2016-03-29 | $22.39 | $22.39 | $22.39 | $22.39 | $15.40 | 0 |
| 2016-03-28 | $22.39 | $22.39 | $22.39 | $22.39 | $15.40 | 20,486 |
| 2016-03-24 | $22.32 | $22.39 | $22.32 | $22.39 | $15.40 | 1,506 |
| 2016-03-23 | $23.27 | $23.27 | $23.27 | $23.27 | $16.00 | 100 |
| 2016-03-22 | $23.27 | $23.30 | $23.27 | $23.30 | $16.03 | 69,899 |
| 2016-03-21 | $23.42 | $23.42 | $23.42 | $23.42 | $16.11 | 0 |
| 2016-03-18 | $23.42 | $23.42 | $23.42 | $23.42 | $16.11 | 200 |
| 2016-03-17 | $23.00 | $23.04 | $23.00 | $23.04 | $15.85 | 760 |
| 2016-03-16 | $22.33 | $22.73 | $22.27 | $22.73 | $15.63 | 3,732 |
| 2016-03-15 | $22.10 | $22.10 | $22.04 | $22.05 | $15.16 | 390 |
| 2016-03-14 | $22.19 | $22.27 | $22.19 | $22.27 | $15.32 | 910 |
| 2016-03-11 | $21.90 | $21.90 | $21.90 | $21.90 | $15.06 | 12,010 |
| 2016-03-10 | $21.90 | $21.90 | $21.90 | $21.90 | $15.06 | 0 |
| 2016-03-09 | $21.90 | $21.90 | $21.90 | $21.90 | $15.06 | 500 |
| 2016-03-08 | $21.54 | $21.54 | $21.54 | $21.54 | $14.81 | 9,200 |
| 2016-03-07 | $21.58 | $21.73 | $21.55 | $21.73 | $14.73 | 1,680 |
| 2016-03-04 | $21.64 | $21.64 | $21.64 | $21.64 | $14.67 | 0 |
| 2016-03-03 | $21.64 | $21.64 | $21.63 | $21.64 | $14.67 | 1,500 |
| 2016-03-02 | $21.64 | $21.64 | $21.45 | $21.45 | $14.54 | 14,959 |
| 2016-03-01 | $21.89 | $21.89 | $21.88 | $21.88 | $14.83 | 1,900 |
| 2016-02-29 | $21.71 | $21.72 | $21.71 | $21.72 | $14.72 | 5,420 |
| 2016-02-26 | $21.29 | $21.30 | $21.29 | $21.30 | $14.44 | 200 |
| 2016-02-25 | $20.30 | $20.30 | $20.30 | $20.30 | $13.76 | 0 |
| 2016-02-24 | $20.30 | $20.30 | $20.30 | $20.30 | $13.76 | 1,459 |
| 2016-02-23 | $20.88 | $20.88 | $20.88 | $20.88 | $14.16 | 0 |
| 2016-02-22 | $20.88 | $20.88 | $20.88 | $20.88 | $14.16 | 37 |
| 2016-02-19 | $20.82 | $20.88 | $20.82 | $20.88 | $14.16 | 1,600 |
| 2016-02-18 | $21.10 | $21.10 | $21.10 | $21.10 | $14.31 | 100 |
| 2016-02-17 | $20.84 | $20.84 | $20.81 | $20.81 | $14.11 | 738 |
| 2016-02-16 | $20.31 | $20.36 | $19.95 | $20.00 | $13.56 | 1,120 |
| 2016-02-12 | $19.18 | $19.18 | $19.18 | $19.18 | $13.00 | 0 |
| 2016-02-11 | $19.24 | $19.24 | $19.18 | $19.18 | $13.00 | 2,074 |
| 2016-02-10 | $19.83 | $19.83 | $19.62 | $19.62 | $13.30 | 3,498 |
| 2016-02-09 | $19.77 | $19.80 | $19.77 | $19.80 | $13.42 | 62,717 |
| 2016-02-08 | $20.50 | $20.50 | $20.38 | $20.38 | $13.82 | 12,435 |
| 2016-02-05 | $21.11 | $21.18 | $20.92 | $20.92 | $14.18 | 8,400 |
| 2016-02-04 | $21.46 | $21.46 | $21.36 | $21.36 | $14.48 | 270 |
| 2016-02-03 | $20.63 | $20.68 | $20.62 | $20.68 | $14.02 | 516 |
| 2016-02-02 | $20.78 | $20.78 | $20.57 | $20.57 | $13.95 | 337 |
| 2016-02-01 | $20.76 | $20.76 | $20.76 | $20.76 | $14.07 | 171 |
| 2016-01-29 | $20.78 | $20.78 | $20.78 | $20.78 | $14.09 | 0 |
| 2016-01-28 | $20.78 | $20.78 | $20.78 | $20.78 | $14.09 | 200 |
| 2016-01-27 | $20.51 | $20.51 | $20.40 | $20.40 | $13.83 | 200 |
| 2016-01-26 | $20.05 | $20.05 | $20.05 | $20.05 | $13.59 | 550 |
| 2016-01-25 | $19.87 | $19.87 | $19.87 | $19.87 | $13.47 | 1,325 |
| 2016-01-22 | $20.17 | $20.17 | $19.72 | $19.87 | $13.47 | 4,987 |
| 2016-01-21 | $19.03 | $19.21 | $19.03 | $19.21 | $13.02 | 650 |
| 2016-01-20 | $18.08 | $18.82 | $17.96 | $18.82 | $12.76 | 1,000 |
| 2016-01-19 | $18.52 | $18.52 | $18.52 | $18.52 | $12.56 | 3,200 |
| 2016-01-15 | $18.52 | $18.52 | $18.52 | $18.52 | $12.56 | 501 |
| 2016-01-14 | $19.03 | $19.03 | $19.02 | $19.02 | $12.90 | 6,150 |
| 2016-01-13 | $19.66 | $19.66 | $19.66 | $19.66 | $13.33 | 2,870 |
| 2016-01-12 | $19.62 | $19.62 | $19.21 | $19.21 | $13.02 | 1,200 |
| 2016-01-11 | $19.30 | $19.45 | $19.30 | $19.45 | $13.19 | 464 |
| 2016-01-08 | $19.70 | $19.74 | $19.70 | $19.74 | $13.38 | 8,518 |
| 2016-01-07 | $19.65 | $19.65 | $19.65 | $19.65 | $13.33 | 450 |
| 2016-01-06 | $20.14 | $20.47 | $20.14 | $20.22 | $13.71 | 5,649 |
| 2016-01-05 | $20.58 | $20.59 | $20.58 | $20.59 | $13.96 | 1,000 |
| 2016-01-04 | $20.48 | $20.48 | $20.44 | $20.44 | $13.86 | 17,095 |
| 2015-12-31 | $20.92 | $20.92 | $20.87 | $20.87 | $14.15 | 5,727 |
| 2015-12-30 | $21.39 | $21.39 | $21.19 | $21.19 | $14.37 | 1,776 |
| 2015-12-29 | $20.77 | $20.77 | $20.77 | $20.77 | $14.08 | 4,208 |
| 2015-12-28 | $20.76 | $20.77 | $20.76 | $20.77 | $14.08 | 379 |
| 2015-12-24 | $21.32 | $21.42 | $21.32 | $21.42 | $14.52 | 5,963 |
| 2015-12-23 | $21.26 | $21.28 | $21.26 | $21.28 | $14.43 | 400 |
| 2015-12-22 | $20.80 | $21.14 | $20.80 | $21.14 | $14.33 | 952 |
| 2015-12-21 | $21.11 | $21.11 | $20.79 | $20.79 | $14.10 | 5,660 |
| 2015-12-18 | $21.23 | $21.23 | $21.06 | $21.06 | $14.28 | 2,755 |
| 2015-12-17 | $21.25 | $21.25 | $21.20 | $21.24 | $14.40 | 2,417 |
| 2015-12-16 | $21.10 | $21.10 | $21.10 | $21.10 | $14.31 | 54 |
| 2015-12-15 | $21.08 | $21.10 | $21.08 | $21.10 | $14.31 | 1,379 |
| 2015-12-14 | $21.21 | $21.21 | $20.81 | $20.81 | $14.11 | 2,014 |
| 2015-12-11 | $21.77 | $21.77 | $21.37 | $21.37 | $14.49 | 6,732 |
| 2015-12-10 | $22.04 | $22.04 | $22.04 | $22.04 | $14.94 | 103 |
| 2015-12-09 | $22.09 | $22.09 | $22.09 | $22.09 | $14.98 | 100 |
| 2015-12-08 | $22.05 | $22.05 | $21.81 | $21.81 | $14.79 | 1,100 |
| 2015-12-07 | $23.00 | $23.00 | $22.65 | $22.65 | $15.14 | 4,371 |
| 2015-12-04 | $23.35 | $23.40 | $23.27 | $23.39 | $15.63 | 3,725 |
| 2015-12-03 | $23.36 | $23.36 | $23.36 | $23.36 | $15.62 | 2,900 |
| 2015-12-02 | $23.55 | $23.56 | $23.50 | $23.55 | $15.74 | 900 |
| 2015-12-01 | $23.67 | $23.79 | $23.67 | $23.79 | $15.90 | 11,400 |
| 2015-11-30 | $23.25 | $23.25 | $23.25 | $23.25 | $15.54 | 4,017 |
| 2015-11-27 | $23.26 | $23.26 | $23.25 | $23.25 | $15.54 | 688 |
| 2015-11-25 | $23.35 | $23.42 | $23.35 | $23.42 | $15.65 | 15,268 |
| 2015-11-24 | $23.25 | $23.25 | $23.25 | $23.25 | $15.54 | 13,408 |
| 2015-11-23 | $23.43 | $23.47 | $23.25 | $23.25 | $15.54 | 3,270 |
| 2015-11-20 | $23.71 | $23.71 | $23.71 | $23.71 | $15.85 | 3,860 |
| 2015-11-19 | $23.42 | $23.42 | $23.42 | $23.42 | $15.65 | 1,160 |
| 2015-11-18 | $23.22 | $23.22 | $23.22 | $23.22 | $15.52 | 17,695 |
| 2015-11-17 | $23.35 | $23.35 | $23.32 | $23.32 | $15.59 | 1,250 |
| 2015-11-16 | $22.68 | $22.68 | $22.68 | $22.68 | $15.16 | 650 |
| 2015-11-13 | $22.13 | $22.13 | $22.13 | $22.13 | $14.79 | 501 |
| 2015-11-12 | $22.36 | $22.36 | $22.36 | $22.36 | $14.95 | 363 |
| 2015-11-11 | $22.77 | $22.77 | $22.65 | $22.74 | $15.20 | 1,538 |
| 2015-11-10 | $22.74 | $22.74 | $22.74 | $22.74 | $15.20 | 0 |
| 2015-11-09 | $22.74 | $22.74 | $22.74 | $22.74 | $15.20 | 7,050 |
| 2015-11-06 | $22.97 | $22.97 | $22.96 | $22.96 | $15.35 | 1,700 |
| 2015-11-05 | $22.54 | $22.54 | $22.54 | $22.54 | $15.07 | 43 |
| 2015-11-04 | $22.67 | $22.67 | $22.54 | $22.54 | $15.07 | 11,825 |
| 2015-11-03 | $22.39 | $22.39 | $22.39 | $22.39 | $14.97 | 5,900 |
| 2015-11-02 | $22.47 | $22.47 | $22.39 | $22.39 | $14.97 | 11,387 |
| 2015-10-30 | $22.54 | $22.54 | $22.54 | $22.54 | $15.07 | 0 |
| 2015-10-29 | $22.54 | $22.54 | $22.54 | $22.54 | $15.07 | 4,750 |
| 2015-10-28 | $22.17 | $22.17 | $22.17 | $22.17 | $14.82 | 710 |
| 2015-10-27 | $22.37 | $22.37 | $22.17 | $22.17 | $14.82 | 650 |
| 2015-10-26 | $22.46 | $22.46 | $22.44 | $22.44 | $15.00 | 1,060 |
| 2015-10-23 | $22.19 | $22.20 | $22.19 | $22.20 | $14.84 | 88 |
| 2015-10-22 | $22.19 | $22.20 | $22.19 | $22.20 | $14.84 | 0 |
| 2015-10-21 | $22.19 | $22.20 | $22.19 | $22.20 | $14.84 | 1,500 |
| 2015-10-20 | $22.21 | $22.22 | $22.18 | $22.18 | $14.83 | 1,341 |
| 2015-10-19 | $22.18 | $22.26 | $22.18 | $22.22 | $14.85 | 1,585 |
| 2015-10-16 | $22.31 | $22.31 | $22.31 | $22.31 | $14.91 | 200 |
| 2015-10-15 | $22.05 | $22.10 | $22.05 | $22.10 | $14.77 | 1,011 |
| 2015-10-14 | $22.22 | $22.22 | $22.04 | $22.04 | $14.73 | 3,858 |
| 2015-10-13 | $22.19 | $22.20 | $22.19 | $22.20 | $14.84 | 7,000 |
| 2015-10-12 | $22.11 | $22.13 | $22.08 | $22.08 | $14.76 | 0 |
| 2015-10-09 | $22.11 | $22.13 | $22.08 | $22.08 | $14.76 | 2,700 |
| 2015-10-08 | $22.11 | $22.13 | $22.08 | $22.08 | $14.76 | 1 |
| 2015-10-07 | $22.11 | $22.13 | $22.08 | $22.08 | $14.76 | 700 |
| 2015-10-06 | $21.75 | $21.88 | $21.75 | $21.84 | $14.60 | 1,141 |
| 2015-10-05 | $21.78 | $21.82 | $21.78 | $21.82 | $14.58 | 200 |
| 2015-10-02 | $20.63 | $20.95 | $20.57 | $20.95 | $14.00 | 14,465 |
| 2015-10-01 | $20.81 | $20.84 | $20.79 | $20.81 | $13.91 | 4,179 |
| 2015-09-30 | $20.65 | $20.70 | $20.63 | $20.70 | $13.83 | 481 |
| 2015-09-29 | $20.34 | $20.34 | $20.34 | $20.34 | $13.60 | 500 |
| 2015-09-28 | $20.41 | $20.41 | $20.40 | $20.40 | $13.64 | 500 |
| 2015-09-25 | $20.46 | $20.46 | $20.46 | $20.46 | $13.68 | 19 |
| 2015-09-24 | $20.48 | $20.50 | $20.46 | $20.46 | $13.68 | 949 |
| 2015-09-23 | $20.66 | $20.66 | $20.65 | $20.65 | $13.80 | 578 |
| 2015-09-22 | $20.84 | $20.93 | $20.72 | $20.72 | $13.85 | 1,150 |
| 2015-09-21 | $21.10 | $21.10 | $21.10 | $21.10 | $14.10 | 1,000 |
| 2015-09-18 | $21.60 | $21.60 | $21.60 | $21.60 | $14.44 | 39 |
| 2015-09-17 | $21.55 | $21.60 | $21.55 | $21.60 | $14.44 | 1,601 |
| 2015-09-16 | $21.29 | $21.70 | $21.29 | $21.70 | $14.50 | 3,500 |
| 2015-09-15 | $20.88 | $20.88 | $20.88 | $20.88 | $13.96 | 686 |
| 2015-09-14 | $20.76 | $20.76 | $20.76 | $20.76 | $13.88 | 11,190 |
| 2015-09-11 | $20.87 | $20.87 | $20.87 | $20.87 | $13.95 | 612 |
| 2015-09-10 | $20.90 | $21.14 | $20.90 | $21.14 | $14.13 | 520 |
| 2015-09-09 | $20.91 | $20.91 | $20.91 | $20.91 | $13.98 | 1 |
| 2015-09-08 | $20.86 | $21.19 | $20.86 | $20.91 | $13.98 | 3,887 |
| 2015-09-04 | $20.81 | $20.81 | $20.45 | $20.50 | $13.70 | 1,700 |
| 2015-09-03 | $21.34 | $21.52 | $21.34 | $21.52 | $14.17 | 600 |
| 2015-09-02 | $21.24 | $21.28 | $21.10 | $21.10 | $13.89 | 2,125 |
| 2015-09-01 | $21.39 | $21.39 | $21.24 | $21.24 | $13.99 | 1,100 |
| 2015-08-31 | $21.87 | $22.02 | $21.52 | $22.02 | $14.50 | 1,449 |
| 2015-08-28 | $22.15 | $22.15 | $22.15 | $22.15 | $14.58 | 50 |
| 2015-08-27 | $22.04 | $22.15 | $22.04 | $22.15 | $14.58 | 1,450 |
Power Corp Of Canada (Sub Voting) (PWCDF) News Headlines
Recent Power Corp Of Canada (Sub Voting) (PWCDF) News
Similar Companies to Power Corp Of Canada (Sub Voting) (PWCDF) 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 | -- | -- | -- |