Saratoga Investment Corp (SAR) Exchange: NYSE
Data as of April 25, 2024
$22.62 ($-0.10) -0.44%
Saratoga Investment Corp - Daily Information
Click for more stock information on Saratoga Investment Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.80 |
| Previous Close | $22.62 |
| High | $22.80 |
| Low | $22.55 |
| Adjusted Open | $22.80 |
| Previous Adjusted Close | $22.62 |
| Adjusted High | $22.80 |
| Adjusted Low | $22.55 |
About Saratoga Investment Corp (SAR)
Saratoga Investment is a specialty finance company that provides customized financing solutions to U.S. middle-market businesses. The Company invests primarily in senior and unitranche leveraged loans and mezzanine debt, and, to a lesser extent, equity to provide financing for change of ownership transactions, strategic acquisitions, recapitalizations and growth initiatives in partnership with business owners, management teams and financial sponsors. Saratoga Investment’s objective is to create attractive risk-adjusted returns by generating current income and long-term capital appreciation from its debt and equity investments. Saratoga Investment has elected to be regulated as a business development company under the Investment Company Act of 1940 and is externally-managed by Saratoga Investment Advisors, LLC, an SEC-registered investment advisor focusing on credit-driven strategies. Saratoga Investment owns two SBIC-licensed subsidiaries and manages a $650 million collateralized loan obligation (“CLO”) fund. It also owns 52% of the Class F and 100% of the subordinated notes of the CLO. The Company’s diverse funding sources, combined with a permanent capital base, enable Saratoga Investment to provide a broad range of financing solutions.
Invest in Saratoga Investment Corp (SAR)
Historical Stock Data for Saratoga Investment Corp (SAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $22.80 | $22.80 | $22.55 | $22.62 | $22.62 | 45,635 |
| 2024-04-15 | $23.15 | $23.23 | $22.65 | $22.72 | $22.72 | 76,779 |
| 2024-04-12 | $23.27 | $23.39 | $23.03 | $23.08 | $23.08 | 46,015 |
| 2024-04-11 | $23.20 | $23.27 | $23.02 | $23.25 | $23.25 | 43,012 |
| 2024-04-10 | $23.17 | $23.26 | $22.98 | $23.09 | $23.09 | 43,077 |
| 2024-04-09 | $23.14 | $23.35 | $23.14 | $23.31 | $23.31 | 47,121 |
| 2024-04-08 | $23.10 | $23.17 | $23.04 | $23.12 | $23.12 | 37,799 |
| 2024-04-05 | $22.83 | $22.99 | $22.78 | $22.99 | $22.99 | 44,372 |
| 2024-04-04 | $23.06 | $23.10 | $22.72 | $22.81 | $22.81 | 62,823 |
| 2024-04-03 | $23.04 | $23.08 | $22.88 | $22.89 | $22.89 | 41,661 |
| 2024-04-02 | $23.08 | $23.23 | $22.83 | $22.94 | $22.94 | 48,309 |
| 2024-04-01 | $23.20 | $23.24 | $23.03 | $23.12 | $23.12 | 65,849 |
| 2024-03-28 | $23.05 | $23.24 | $22.98 | $23.20 | $23.20 | 103,289 |
| 2024-03-27 | $22.85 | $22.97 | $22.78 | $22.95 | $22.95 | 51,793 |
| 2024-03-26 | $22.83 | $22.97 | $22.69 | $22.74 | $22.74 | 60,533 |
| 2024-03-25 | $22.84 | $22.99 | $22.84 | $22.86 | $22.86 | 45,168 |
| 2024-03-22 | $23.11 | $23.12 | $22.90 | $22.90 | $22.90 | 35,212 |
| 2024-03-21 | $22.76 | $23.03 | $22.76 | $23.00 | $23.00 | 48,123 |
| 2024-03-20 | $22.64 | $22.87 | $22.63 | $22.83 | $22.83 | 60,411 |
| 2024-03-19 | $22.60 | $22.73 | $22.58 | $22.71 | $22.71 | 48,903 |
| 2024-03-18 | $22.81 | $22.81 | $22.52 | $22.63 | $22.63 | 74,237 |
| 2024-03-15 | $22.52 | $22.74 | $22.35 | $22.70 | $22.70 | 84,140 |
| 2024-03-14 | $22.75 | $22.78 | $22.51 | $22.52 | $22.52 | 103,953 |
| 2024-03-13 | $23.10 | $23.21 | $22.82 | $22.84 | $22.84 | 92,299 |
| 2024-03-12 | $23.19 | $23.36 | $23.07 | $23.14 | $23.14 | 147,503 |
| 2024-03-11 | $23.85 | $24.18 | $23.81 | $24.09 | $23.35 | 216,343 |
| 2024-03-08 | $23.75 | $23.98 | $23.70 | $23.81 | $23.81 | 109,049 |
| 2024-03-07 | $23.79 | $23.80 | $23.61 | $23.71 | $23.71 | 78,294 |
| 2024-03-06 | $23.55 | $23.76 | $23.45 | $23.73 | $23.73 | 66,841 |
| 2024-03-05 | $23.59 | $23.67 | $23.44 | $23.48 | $23.48 | 76,314 |
| 2024-03-04 | $23.60 | $23.75 | $23.50 | $23.55 | $23.55 | 63,672 |
| 2024-03-01 | $23.61 | $23.63 | $23.40 | $23.61 | $23.61 | 54,675 |
| 2024-02-29 | $23.60 | $23.69 | $23.50 | $23.61 | $23.61 | 75,316 |
| 2024-02-28 | $23.78 | $23.79 | $23.55 | $23.60 | $23.60 | 42,114 |
| 2024-02-27 | $23.65 | $23.77 | $23.51 | $23.73 | $23.73 | 48,371 |
| 2024-02-26 | $23.70 | $23.84 | $23.57 | $23.63 | $23.63 | 77,894 |
| 2024-02-23 | $23.72 | $23.79 | $23.61 | $23.67 | $23.67 | 55,218 |
| 2024-02-22 | $23.75 | $23.81 | $23.59 | $23.61 | $23.61 | 67,486 |
| 2024-02-21 | $23.53 | $23.70 | $23.50 | $23.69 | $23.69 | 48,882 |
| 2024-02-20 | $23.60 | $23.69 | $23.46 | $23.53 | $23.53 | 111,790 |
| 2024-02-16 | $23.57 | $23.67 | $23.45 | $23.52 | $23.52 | 69,212 |
| 2024-02-15 | $22.94 | $23.63 | $22.94 | $23.60 | $23.60 | 141,742 |
| 2024-02-14 | $22.93 | $22.94 | $22.79 | $22.87 | $22.87 | 50,254 |
| 2024-02-13 | $22.99 | $23.05 | $22.73 | $22.77 | $22.77 | 63,866 |
| 2024-02-12 | $23.00 | $23.16 | $22.99 | $23.08 | $23.08 | 71,109 |
| 2024-02-09 | $23.07 | $23.08 | $22.88 | $23.03 | $23.03 | 50,415 |
| 2024-02-08 | $22.74 | $23.01 | $22.74 | $22.98 | $22.98 | 47,168 |
| 2024-02-07 | $22.96 | $23.02 | $22.72 | $22.82 | $22.82 | 78,936 |
| 2024-02-06 | $23.00 | $23.07 | $22.89 | $22.97 | $22.97 | 84,719 |
| 2024-02-05 | $23.04 | $23.09 | $22.79 | $22.95 | $22.95 | 62,315 |
| 2024-02-02 | $23.01 | $23.14 | $22.90 | $23.05 | $23.05 | 56,451 |
| 2024-02-01 | $23.10 | $23.20 | $22.73 | $23.01 | $23.01 | 151,156 |
| 2024-01-31 | $23.40 | $23.45 | $23.11 | $23.14 | $23.14 | 116,186 |
| 2024-01-30 | $23.30 | $23.50 | $23.28 | $23.40 | $23.40 | 68,858 |
| 2024-01-29 | $23.44 | $23.66 | $23.17 | $23.29 | $23.29 | 158,538 |
| 2024-01-26 | $23.45 | $23.70 | $23.35 | $23.54 | $23.54 | 107,806 |
| 2024-01-25 | $23.28 | $23.45 | $23.10 | $23.34 | $23.34 | 83,503 |
| 2024-01-24 | $23.22 | $23.39 | $23.17 | $23.22 | $23.22 | 74,175 |
| 2024-01-23 | $23.27 | $23.33 | $23.13 | $23.19 | $23.19 | 76,388 |
| 2024-01-22 | $23.07 | $23.36 | $23.07 | $23.32 | $23.32 | 93,881 |
| 2024-01-19 | $23.08 | $23.19 | $22.96 | $23.02 | $23.02 | 81,048 |
| 2024-01-18 | $23.10 | $23.14 | $22.84 | $23.08 | $23.08 | 101,818 |
| 2024-01-17 | $23.02 | $23.16 | $22.98 | $23.11 | $23.11 | 92,943 |
| 2024-01-16 | $23.60 | $23.60 | $22.97 | $23.15 | $23.15 | 211,513 |
| 2024-01-12 | $23.36 | $23.72 | $23.34 | $23.60 | $23.60 | 173,260 |
| 2024-01-11 | $23.40 | $23.50 | $23.00 | $23.30 | $23.30 | 359,506 |
| 2024-01-10 | $25.04 | $25.41 | $23.26 | $23.34 | $23.34 | 875,067 |
| 2024-01-09 | $26.11 | $26.11 | $25.83 | $25.90 | $25.90 | 101,638 |
| 2024-01-08 | $26.07 | $26.26 | $25.92 | $26.16 | $26.16 | 115,023 |
| 2024-01-05 | $25.94 | $26.40 | $25.91 | $26.35 | $26.35 | 121,284 |
| 2024-01-04 | $25.61 | $26.03 | $25.61 | $25.96 | $25.96 | 123,991 |
| 2024-01-03 | $25.81 | $25.84 | $25.69 | $25.70 | $25.70 | 67,497 |
| 2024-01-02 | $25.76 | $25.94 | $25.72 | $25.78 | $25.78 | 105,599 |
| 2023-12-29 | $25.95 | $26.14 | $25.83 | $25.86 | $25.86 | 87,164 |
| 2023-12-28 | $25.86 | $26.05 | $25.83 | $25.90 | $25.90 | 161,155 |
| 2023-12-27 | $25.89 | $25.98 | $25.83 | $25.88 | $25.88 | 71,317 |
| 2023-12-26 | $25.44 | $25.95 | $25.44 | $25.83 | $25.83 | 105,390 |
| 2023-12-22 | $25.56 | $25.68 | $25.48 | $25.53 | $25.53 | 50,975 |
| 2023-12-21 | $25.45 | $25.60 | $25.41 | $25.46 | $25.46 | 62,455 |
| 2023-12-20 | $25.75 | $25.95 | $25.43 | $25.46 | $25.46 | 112,627 |
| 2023-12-19 | $25.94 | $26.03 | $25.78 | $25.80 | $25.80 | 204,855 |
| 2023-12-18 | $25.97 | $26.12 | $25.79 | $25.85 | $25.85 | 175,377 |
| 2023-12-15 | $26.04 | $26.15 | $25.88 | $25.88 | $25.88 | 70,925 |
| 2023-12-14 | $26.31 | $26.31 | $25.98 | $26.03 | $26.03 | 147,097 |
| 2023-12-13 | $26.05 | $26.30 | $25.86 | $26.25 | $26.25 | 185,783 |
| 2023-12-12 | $26.04 | $26.18 | $25.80 | $26.08 | $26.08 | 207,284 |
| 2023-12-11 | $26.27 | $26.38 | $26.08 | $26.16 | $26.16 | 207,148 |
| 2023-12-08 | $26.11 | $26.50 | $26.04 | $26.41 | $26.41 | 230,691 |
| 2023-12-07 | $26.70 | $27.00 | $26.58 | $26.73 | $26.02 | 354,783 |
| 2023-12-06 | $26.60 | $26.79 | $26.51 | $26.64 | $25.93 | 256,650 |
| 2023-12-05 | $26.36 | $26.72 | $26.30 | $26.55 | $25.85 | 235,331 |
| 2023-12-04 | $26.13 | $26.35 | $26.00 | $26.28 | $25.58 | 602,880 |
| 2023-12-01 | $26.25 | $26.26 | $25.93 | $26.11 | $26.11 | 226,809 |
| 2023-11-30 | $25.76 | $26.21 | $25.60 | $26.21 | $26.21 | 66,342 |
| 2023-11-29 | $25.81 | $25.81 | $25.51 | $25.66 | $25.66 | 86,487 |
| 2023-11-28 | $25.77 | $25.77 | $25.52 | $25.64 | $25.64 | 60,836 |
| 2023-11-27 | $25.78 | $25.78 | $25.52 | $25.69 | $25.69 | 49,280 |
| 2023-11-24 | $25.70 | $25.87 | $25.64 | $25.78 | $25.78 | 31,600 |
| 2023-11-22 | $25.76 | $25.81 | $25.57 | $25.70 | $25.70 | 48,518 |
| 2023-11-21 | $25.60 | $25.70 | $25.54 | $25.60 | $25.60 | 61,932 |
| 2023-11-20 | $25.55 | $25.89 | $25.50 | $25.57 | $25.57 | 80,845 |
| 2023-11-17 | $25.72 | $25.75 | $25.54 | $25.69 | $25.69 | 57,303 |
| 2023-11-16 | $25.70 | $25.70 | $25.34 | $25.55 | $25.55 | 76,155 |
| 2023-11-15 | $25.67 | $25.76 | $25.44 | $25.65 | $25.65 | 76,595 |
| 2023-11-14 | $25.21 | $25.45 | $25.19 | $25.38 | $25.38 | 52,689 |
| 2023-11-13 | $24.62 | $25.19 | $24.62 | $25.06 | $25.06 | 79,511 |
| 2023-11-10 | $24.43 | $24.90 | $24.41 | $24.80 | $24.80 | 66,388 |
| 2023-11-09 | $24.50 | $24.80 | $24.29 | $24.34 | $24.34 | 43,861 |
| 2023-11-08 | $24.55 | $24.64 | $24.37 | $24.53 | $24.53 | 49,476 |
| 2023-11-07 | $24.67 | $24.74 | $24.29 | $24.43 | $24.43 | 49,065 |
| 2023-11-06 | $24.78 | $24.95 | $24.55 | $24.77 | $24.77 | 40,165 |
| 2023-11-03 | $24.72 | $25.00 | $24.72 | $24.84 | $24.84 | 45,331 |
| 2023-11-02 | $24.12 | $24.45 | $24.10 | $24.39 | $24.39 | 67,816 |
| 2023-11-01 | $23.60 | $23.96 | $23.50 | $23.92 | $23.92 | 93,236 |
| 2023-10-31 | $23.55 | $23.79 | $23.36 | $23.47 | $23.47 | 49,821 |
| 2023-10-30 | $23.12 | $23.45 | $23.05 | $23.43 | $23.43 | 54,325 |
| 2023-10-27 | $23.36 | $23.60 | $23.00 | $23.05 | $23.05 | 63,698 |
| 2023-10-26 | $23.48 | $23.62 | $23.28 | $23.41 | $23.41 | 38,165 |
| 2023-10-25 | $23.50 | $23.65 | $23.12 | $23.41 | $23.41 | 90,412 |
| 2023-10-24 | $23.25 | $23.75 | $23.25 | $23.54 | $23.54 | 69,445 |
| 2023-10-23 | $23.24 | $23.33 | $23.03 | $23.15 | $23.15 | 53,962 |
| 2023-10-20 | $23.58 | $23.69 | $23.24 | $23.33 | $23.33 | 45,247 |
| 2023-10-19 | $24.02 | $24.07 | $23.50 | $23.54 | $23.54 | 44,703 |
| 2023-10-18 | $24.44 | $24.55 | $23.91 | $24.00 | $24.00 | 91,733 |
| 2023-10-17 | $24.25 | $24.47 | $24.02 | $24.43 | $24.43 | 79,123 |
| 2023-10-16 | $23.85 | $24.25 | $23.85 | $24.20 | $24.20 | 74,416 |
| 2023-10-13 | $23.60 | $24.08 | $23.52 | $23.82 | $23.82 | 67,566 |
| 2023-10-12 | $23.71 | $23.71 | $23.01 | $23.59 | $23.59 | 128,365 |
| 2023-10-11 | $23.38 | $23.92 | $23.35 | $23.62 | $23.62 | 147,580 |
| 2023-10-10 | $24.21 | $24.59 | $23.40 | $23.63 | $23.63 | 181,874 |
| 2023-10-09 | $24.06 | $24.34 | $23.88 | $24.15 | $24.15 | 129,981 |
| 2023-10-06 | $24.18 | $24.45 | $24.05 | $24.24 | $24.24 | 49,210 |
| 2023-10-05 | $24.27 | $24.45 | $24.07 | $24.16 | $24.16 | 40,164 |
| 2023-10-04 | $24.52 | $24.52 | $24.00 | $24.31 | $24.31 | 109,787 |
| 2023-10-03 | $24.89 | $25.10 | $24.33 | $24.50 | $24.50 | 227,581 |
| 2023-10-02 | $25.75 | $25.75 | $24.99 | $24.99 | $24.99 | 294,284 |
| 2023-09-29 | $25.62 | $25.85 | $25.53 | $25.70 | $25.70 | 59,634 |
| 2023-09-28 | $25.67 | $25.90 | $25.44 | $25.67 | $25.67 | 66,250 |
| 2023-09-27 | $25.62 | $25.83 | $25.47 | $25.61 | $25.61 | 100,556 |
| 2023-09-26 | $25.68 | $25.77 | $25.23 | $25.46 | $25.46 | 77,853 |
| 2023-09-25 | $25.70 | $25.80 | $25.64 | $25.75 | $25.75 | 50,776 |
| 2023-09-22 | $25.63 | $25.90 | $25.60 | $25.77 | $25.77 | 54,830 |
| 2023-09-21 | $25.62 | $25.90 | $25.55 | $25.55 | $25.55 | 44,246 |
| 2023-09-20 | $25.85 | $25.85 | $25.65 | $25.73 | $25.73 | 116,474 |
| 2023-09-19 | $25.75 | $25.90 | $25.69 | $25.85 | $25.85 | 56,213 |
| 2023-09-18 | $25.65 | $25.95 | $25.50 | $25.81 | $25.81 | 202,390 |
| 2023-09-15 | $25.52 | $25.95 | $25.43 | $25.70 | $25.70 | 253,264 |
| 2023-09-14 | $25.99 | $26.04 | $25.50 | $25.82 | $25.82 | 186,756 |
| 2023-09-13 | $25.90 | $25.95 | $25.50 | $25.78 | $25.78 | 123,097 |
| 2023-09-12 | $26.38 | $26.62 | $26.28 | $26.60 | $25.89 | 158,016 |
| 2023-09-11 | $25.88 | $26.28 | $25.70 | $26.28 | $25.58 | 484,654 |
| 2023-09-08 | $25.56 | $25.70 | $25.56 | $25.60 | $25.60 | 114,875 |
| 2023-09-07 | $25.77 | $26.09 | $25.55 | $25.58 | $25.58 | 137,970 |
| 2023-09-06 | $25.85 | $25.88 | $25.57 | $25.72 | $25.72 | 43,457 |
| 2023-09-05 | $25.90 | $25.93 | $25.58 | $25.75 | $25.75 | 76,159 |
| 2023-09-01 | $26.00 | $26.00 | $25.70 | $25.75 | $25.75 | 67,433 |
| 2023-08-31 | $25.85 | $25.93 | $25.75 | $25.85 | $25.85 | 71,263 |
| 2023-08-30 | $25.75 | $25.98 | $25.70 | $25.80 | $25.80 | 80,339 |
| 2023-08-29 | $25.86 | $25.89 | $25.62 | $25.70 | $25.70 | 48,010 |
| 2023-08-28 | $26.15 | $26.21 | $25.70 | $25.74 | $25.74 | 79,451 |
| 2023-08-25 | $26.16 | $26.22 | $25.94 | $25.98 | $25.98 | 352,193 |
| 2023-08-24 | $26.08 | $26.30 | $25.83 | $25.97 | $25.97 | 81,147 |
| 2023-08-23 | $26.28 | $26.30 | $25.93 | $26.10 | $26.10 | 55,941 |
| 2023-08-22 | $26.32 | $26.56 | $25.93 | $25.99 | $25.99 | 61,374 |
| 2023-08-21 | $26.48 | $26.66 | $26.16 | $26.40 | $26.40 | 67,297 |
| 2023-08-18 | $26.45 | $26.76 | $26.31 | $26.45 | $26.45 | 83,346 |
| 2023-08-17 | $26.59 | $26.62 | $26.22 | $26.45 | $26.45 | 90,738 |
| 2023-08-16 | $26.40 | $26.70 | $26.40 | $26.53 | $26.53 | 66,750 |
| 2023-08-15 | $26.63 | $26.77 | $26.40 | $26.43 | $26.43 | 40,435 |
| 2023-08-14 | $26.70 | $26.91 | $26.56 | $26.65 | $26.65 | 83,295 |
| 2023-08-11 | $26.73 | $26.80 | $26.55 | $26.57 | $26.57 | 57,106 |
| 2023-08-10 | $26.55 | $26.90 | $26.55 | $26.65 | $26.65 | 64,683 |
| 2023-08-09 | $26.77 | $26.78 | $26.34 | $26.55 | $26.55 | 49,994 |
| 2023-08-08 | $26.50 | $26.75 | $26.29 | $26.70 | $26.70 | 44,449 |
| 2023-08-07 | $26.31 | $26.75 | $26.26 | $26.64 | $26.64 | 64,980 |
| 2023-08-04 | $26.41 | $26.65 | $26.18 | $26.23 | $26.23 | 64,861 |
| 2023-08-03 | $26.35 | $26.67 | $26.18 | $26.40 | $26.40 | 40,367 |
| 2023-08-02 | $26.64 | $26.76 | $26.31 | $26.43 | $26.43 | 58,392 |
| 2023-08-01 | $26.67 | $26.93 | $26.60 | $26.68 | $26.68 | 69,314 |
| 2023-07-31 | $27.03 | $27.05 | $26.61 | $26.88 | $26.88 | 105,329 |
| 2023-07-28 | $27.33 | $27.68 | $26.69 | $27.00 | $27.00 | 268,939 |
| 2023-07-27 | $27.45 | $27.46 | $26.89 | $27.15 | $27.15 | 203,524 |
| 2023-07-26 | $27.30 | $27.56 | $27.30 | $27.45 | $27.45 | 106,383 |
| 2023-07-25 | $27.08 | $27.42 | $26.94 | $27.28 | $27.28 | 315,102 |
| 2023-07-24 | $26.28 | $26.96 | $26.12 | $26.95 | $26.95 | 776,304 |
| 2023-07-21 | $25.99 | $26.39 | $25.93 | $26.20 | $26.20 | 88,819 |
| 2023-07-20 | $26.29 | $26.31 | $25.83 | $25.90 | $25.90 | 89,424 |
| 2023-07-19 | $26.35 | $26.38 | $26.10 | $26.29 | $26.29 | 73,691 |
| 2023-07-18 | $26.36 | $26.71 | $26.24 | $26.29 | $26.29 | 72,225 |
| 2023-07-17 | $26.55 | $26.65 | $26.26 | $26.36 | $26.36 | 112,988 |
| 2023-07-14 | $26.48 | $27.05 | $26.27 | $26.50 | $26.50 | 128,410 |
| 2023-07-13 | $25.80 | $26.53 | $25.78 | $26.43 | $26.43 | 120,597 |
| 2023-07-12 | $26.02 | $26.43 | $25.17 | $25.72 | $25.72 | 212,652 |
| 2023-07-11 | $27.94 | $27.95 | $26.04 | $26.38 | $26.38 | 189,214 |
| 2023-07-10 | $27.57 | $27.61 | $27.30 | $27.45 | $27.45 | 112,287 |
| 2023-07-07 | $27.12 | $27.73 | $27.01 | $27.43 | $27.43 | 58,395 |
| 2023-07-06 | $27.13 | $27.21 | $26.80 | $27.16 | $27.16 | 45,121 |
| 2023-07-05 | $27.30 | $27.30 | $27.06 | $27.23 | $27.23 | 45,486 |
| 2023-07-03 | $26.84 | $27.25 | $26.84 | $27.18 | $27.18 | 28,146 |
| 2023-06-30 | $27.38 | $27.38 | $26.90 | $26.99 | $26.99 | 58,190 |
| 2023-06-29 | $26.68 | $27.08 | $26.60 | $27.08 | $27.08 | 63,790 |
| 2023-06-28 | $26.64 | $26.65 | $26.37 | $26.50 | $26.50 | 34,496 |
| 2023-06-27 | $26.35 | $26.71 | $26.28 | $26.54 | $26.54 | 36,454 |
| 2023-06-26 | $25.97 | $26.41 | $25.82 | $26.28 | $26.28 | 32,397 |
| 2023-06-23 | $26.36 | $26.43 | $25.85 | $25.85 | $25.85 | 50,840 |
| 2023-06-22 | $26.83 | $26.83 | $26.33 | $26.52 | $26.52 | 44,019 |
| 2023-06-21 | $26.86 | $27.19 | $26.72 | $26.85 | $26.85 | 72,450 |
| 2023-06-20 | $26.98 | $26.99 | $26.70 | $26.85 | $26.85 | 47,468 |
| 2023-06-16 | $27.10 | $27.10 | $26.66 | $26.68 | $26.68 | 35,494 |
| 2023-06-15 | $26.77 | $27.25 | $26.77 | $27.07 | $27.07 | 54,472 |
| 2023-06-14 | $27.10 | $27.28 | $26.71 | $26.91 | $26.91 | 66,442 |
| 2023-06-13 | $27.40 | $27.41 | $26.96 | $26.97 | $26.97 | 64,639 |
| 2023-06-12 | $27.06 | $27.76 | $26.96 | $27.37 | $27.37 | 125,967 |
| 2023-06-09 | $27.90 | $28.10 | $27.71 | $28.00 | $27.30 | 210,328 |
| 2023-06-08 | $27.76 | $28.15 | $27.65 | $27.79 | $27.10 | 177,395 |
| 2023-06-07 | $27.90 | $28.19 | $27.69 | $27.76 | $27.07 | 147,983 |
| 2023-06-06 | $27.75 | $28.08 | $27.70 | $27.77 | $27.08 | 99,750 |
| 2023-06-05 | $28.24 | $28.40 | $27.60 | $27.74 | $27.05 | 63,300 |
| 2023-06-02 | $28.87 | $28.87 | $27.76 | $27.94 | $27.24 | 95,874 |
| 2023-06-01 | $28.30 | $28.68 | $27.78 | $28.64 | $27.93 | 65,505 |
| 2023-05-31 | $27.85 | $28.14 | $27.35 | $28.10 | $27.40 | 97,285 |
| 2023-05-30 | $27.70 | $28.00 | $27.47 | $27.92 | $27.22 | 77,218 |
| 2023-05-26 | $27.08 | $27.48 | $27.05 | $27.47 | $26.78 | 62,629 |
| 2023-05-25 | $26.77 | $27.07 | $26.66 | $26.92 | $26.25 | 59,342 |
| 2023-05-24 | $26.90 | $27.23 | $26.55 | $27.16 | $26.48 | 63,873 |
| 2023-05-23 | $26.72 | $26.90 | $26.50 | $26.89 | $26.22 | 40,710 |
| 2023-05-22 | $26.72 | $26.95 | $26.46 | $26.92 | $26.25 | 76,023 |
| 2023-05-19 | $26.24 | $26.63 | $26.24 | $26.52 | $25.86 | 42,277 |
| 2023-05-18 | $25.78 | $26.26 | $25.73 | $26.21 | $25.56 | 47,815 |
| 2023-05-17 | $25.50 | $25.77 | $25.27 | $25.74 | $25.10 | 41,716 |
| 2023-05-16 | $24.92 | $25.48 | $24.75 | $25.41 | $24.78 | 40,034 |
| 2023-05-15 | $25.09 | $25.17 | $24.89 | $25.00 | $24.38 | 51,374 |
| 2023-05-12 | $25.10 | $25.17 | $24.94 | $25.02 | $24.40 | 43,187 |
| 2023-05-11 | $25.11 | $25.11 | $24.89 | $25.07 | $24.44 | 40,262 |
| 2023-05-10 | $25.25 | $25.25 | $24.78 | $25.04 | $24.42 | 39,178 |
| 2023-05-09 | $25.11 | $25.20 | $24.75 | $25.17 | $24.54 | 52,294 |
| 2023-05-08 | $24.50 | $25.24 | $24.31 | $25.20 | $24.57 | 140,596 |
| 2023-05-05 | $24.03 | $24.49 | $24.03 | $24.34 | $23.73 | 51,008 |
| 2023-05-04 | $24.20 | $24.26 | $23.50 | $23.77 | $23.18 | 49,965 |
| 2023-05-03 | $24.50 | $24.50 | $23.81 | $24.34 | $23.73 | 53,834 |
| 2023-05-02 | $24.46 | $24.46 | $23.81 | $24.32 | $23.71 | 52,435 |
| 2023-05-01 | $24.50 | $24.50 | $24.20 | $24.38 | $23.77 | 42,080 |
| 2023-04-28 | $24.50 | $24.50 | $24.03 | $24.44 | $23.83 | 57,998 |
| 2023-04-27 | $24.40 | $24.50 | $24.14 | $24.47 | $23.86 | 41,647 |
| 2023-04-26 | $24.20 | $24.46 | $24.03 | $24.25 | $23.65 | 37,113 |
| 2023-04-25 | $24.47 | $24.47 | $24.16 | $24.35 | $23.74 | 35,872 |
| 2023-04-24 | $24.37 | $24.50 | $24.15 | $24.50 | $23.89 | 45,988 |
| 2023-04-21 | $24.15 | $24.40 | $24.00 | $24.19 | $23.59 | 30,221 |
| 2023-04-20 | $24.47 | $24.47 | $23.92 | $24.06 | $23.46 | 31,821 |
| 2023-04-19 | $24.18 | $24.47 | $24.17 | $24.47 | $23.86 | 72,967 |
| 2023-04-18 | $24.26 | $24.26 | $23.81 | $23.96 | $23.36 | 51,732 |
| 2023-04-17 | $23.62 | $24.36 | $23.31 | $24.35 | $23.74 | 75,705 |
| 2023-04-14 | $23.44 | $23.53 | $23.17 | $23.31 | $23.31 | 35,603 |
| 2023-04-13 | $23.03 | $23.41 | $23.03 | $23.29 | $23.29 | 32,790 |
| 2023-04-12 | $23.18 | $23.40 | $22.93 | $23.03 | $23.03 | 23,913 |
| 2023-04-11 | $22.85 | $23.23 | $22.66 | $23.05 | $23.05 | 43,716 |
| 2023-04-10 | $22.92 | $23.06 | $22.63 | $22.82 | $22.82 | 43,212 |
| 2023-04-06 | $22.91 | $23.42 | $22.91 | $23.11 | $23.11 | 24,432 |
| 2023-04-05 | $23.15 | $23.68 | $22.85 | $23.08 | $23.08 | 42,968 |
| 2023-04-04 | $24.24 | $24.24 | $23.17 | $23.42 | $23.42 | 191,010 |
| 2023-04-03 | $25.26 | $25.35 | $24.88 | $25.23 | $25.23 | 13,819 |
| 2023-03-31 | $25.09 | $25.45 | $24.85 | $25.28 | $25.28 | 33,881 |
| 2023-03-30 | $24.99 | $25.15 | $24.84 | $25.00 | $25.00 | 26,009 |
| 2023-03-29 | $24.41 | $24.73 | $24.24 | $24.73 | $24.73 | 28,220 |
| 2023-03-28 | $24.54 | $24.63 | $24.09 | $24.24 | $24.24 | 29,843 |
| 2023-03-27 | $24.49 | $24.63 | $24.29 | $24.35 | $24.35 | 20,064 |
| 2023-03-24 | $23.87 | $24.29 | $23.51 | $24.29 | $24.29 | 29,111 |
| 2023-03-23 | $24.14 | $24.34 | $23.70 | $23.82 | $23.82 | 41,243 |
| 2023-03-22 | $24.70 | $24.98 | $24.03 | $24.12 | $24.12 | 32,801 |
| 2023-03-21 | $24.18 | $24.81 | $24.18 | $24.61 | $24.61 | 35,092 |
| 2023-03-20 | $24.09 | $24.39 | $23.94 | $24.16 | $24.16 | 39,702 |
| 2023-03-17 | $24.29 | $24.50 | $23.91 | $23.94 | $23.94 | 71,657 |
| 2023-03-16 | $24.01 | $24.66 | $23.85 | $24.57 | $24.57 | 62,719 |
| 2023-03-15 | $24.80 | $24.80 | $24.10 | $24.35 | $24.35 | 70,041 |
| 2023-03-14 | $25.97 | $26.27 | $25.18 | $25.56 | $25.56 | 112,271 |
| 2023-03-13 | $25.24 | $25.74 | $24.50 | $25.36 | $25.36 | 73,450 |
| 2023-03-10 | $26.30 | $26.37 | $25.10 | $25.41 | $25.41 | 103,420 |
| 2023-03-09 | $27.32 | $27.32 | $26.32 | $26.36 | $26.36 | 55,496 |
| 2023-03-08 | $27.45 | $27.45 | $26.93 | $27.22 | $27.22 | 47,897 |
| 2023-03-07 | $27.80 | $27.80 | $27.16 | $27.55 | $27.55 | 52,424 |
| 2023-03-06 | $28.00 | $28.00 | $27.55 | $27.71 | $27.71 | 95,732 |
| 2023-03-03 | $27.92 | $27.92 | $27.51 | $27.70 | $27.70 | 79,990 |
| 2023-03-02 | $27.49 | $27.77 | $27.32 | $27.76 | $27.76 | 80,755 |
| 2023-03-01 | $27.55 | $27.65 | $27.40 | $27.49 | $27.49 | 59,951 |
| 2023-02-28 | $27.67 | $27.80 | $27.55 | $27.55 | $27.55 | 103,930 |
| 2023-02-27 | $27.44 | $27.56 | $27.25 | $27.51 | $27.51 | 93,201 |
| 2023-02-24 | $27.33 | $27.33 | $27.04 | $27.17 | $27.17 | 56,039 |
| 2023-02-23 | $26.98 | $27.24 | $26.95 | $27.09 | $27.09 | 28,530 |
| 2023-02-22 | $27.30 | $27.37 | $26.71 | $26.78 | $26.78 | 29,180 |
| 2023-02-21 | $27.92 | $27.92 | $26.89 | $27.21 | $27.21 | 40,250 |
| 2023-02-17 | $27.85 | $27.97 | $27.46 | $27.77 | $27.77 | 44,407 |
| 2023-02-16 | $27.27 | $27.95 | $27.27 | $27.76 | $27.76 | 42,099 |
| 2023-02-15 | $27.20 | $27.44 | $27.16 | $27.30 | $27.30 | 42,155 |
| 2023-02-14 | $27.34 | $27.40 | $27.15 | $27.26 | $27.26 | 41,745 |
| 2023-02-13 | $27.28 | $27.40 | $27.12 | $27.35 | $27.35 | 68,612 |
| 2023-02-10 | $26.77 | $27.17 | $26.60 | $27.17 | $27.17 | 43,397 |
| 2023-02-09 | $26.92 | $26.94 | $26.47 | $26.70 | $26.70 | 42,652 |
| 2023-02-08 | $26.80 | $27.08 | $26.55 | $26.74 | $26.74 | 27,174 |
| 2023-02-07 | $26.75 | $27.12 | $26.75 | $26.99 | $26.99 | 46,585 |
| 2023-02-06 | $26.93 | $27.03 | $26.62 | $26.92 | $26.92 | 20,378 |
| 2023-02-03 | $26.80 | $27.15 | $26.65 | $26.87 | $26.87 | 26,780 |
| 2023-02-02 | $27.04 | $27.16 | $26.64 | $26.80 | $26.80 | 39,774 |
| 2023-02-01 | $26.93 | $27.18 | $26.61 | $27.04 | $27.04 | 41,997 |
| 2023-01-31 | $26.82 | $26.97 | $26.47 | $26.95 | $26.95 | 33,855 |
| 2023-01-30 | $27.09 | $27.18 | $26.52 | $26.70 | $26.70 | 57,542 |
| 2023-01-27 | $26.97 | $27.37 | $26.96 | $27.05 | $27.05 | 66,681 |
| 2023-01-26 | $27.00 | $27.17 | $26.78 | $26.91 | $26.91 | 34,470 |
| 2023-01-25 | $27.05 | $27.20 | $26.75 | $27.02 | $27.02 | 32,094 |
| 2023-01-24 | $27.37 | $27.43 | $27.01 | $27.14 | $27.14 | 25,278 |
| 2023-01-23 | $27.00 | $27.20 | $26.88 | $27.09 | $27.09 | 51,034 |
| 2023-01-20 | $27.10 | $27.33 | $26.91 | $26.98 | $26.98 | 28,322 |
| 2023-01-19 | $27.10 | $27.18 | $26.78 | $26.97 | $26.97 | 37,479 |
| 2023-01-18 | $27.23 | $27.23 | $26.81 | $27.05 | $27.05 | 40,061 |
| 2023-01-17 | $27.25 | $27.26 | $27.05 | $27.15 | $27.15 | 73,089 |
| 2023-01-13 | $26.93 | $27.05 | $26.50 | $27.05 | $27.05 | 64,560 |
| 2023-01-12 | $27.62 | $27.62 | $26.96 | $27.06 | $27.06 | 61,421 |
| 2023-01-11 | $27.01 | $27.25 | $26.47 | $26.99 | $26.99 | 85,415 |
| 2023-01-10 | $26.66 | $27.14 | $26.30 | $27.02 | $27.02 | 81,502 |
| 2023-01-09 | $26.75 | $27.10 | $26.38 | $26.45 | $26.45 | 41,054 |
| 2023-01-06 | $26.56 | $26.79 | $26.24 | $26.79 | $26.79 | 23,176 |
| 2023-01-05 | $26.23 | $26.60 | $26.07 | $26.26 | $26.26 | 30,065 |
| 2023-01-04 | $26.29 | $26.64 | $25.93 | $26.40 | $26.40 | 33,250 |
| 2023-01-03 | $25.57 | $26.03 | $25.51 | $26.00 | $26.00 | 20,773 |
| 2022-12-30 | $25.40 | $25.78 | $25.02 | $25.49 | $25.49 | 30,435 |
| 2022-12-29 | $25.36 | $25.62 | $25.09 | $25.42 | $25.42 | 22,034 |
| 2022-12-28 | $25.15 | $25.55 | $25.15 | $25.25 | $25.25 | 18,286 |
| 2022-12-27 | $25.31 | $25.97 | $25.25 | $25.57 | $25.57 | 30,685 |
| 2022-12-23 | $25.02 | $25.68 | $25.02 | $25.58 | $25.58 | 14,235 |
| 2022-12-22 | $25.56 | $25.58 | $24.85 | $25.02 | $25.02 | 30,561 |
| 2022-12-21 | $25.35 | $25.49 | $25.25 | $25.36 | $25.36 | 22,291 |
| 2022-12-20 | $25.23 | $25.53 | $24.85 | $25.23 | $25.23 | 43,930 |
| 2022-12-19 | $25.70 | $26.00 | $25.06 | $25.25 | $25.25 | 50,826 |
| 2022-12-16 | $25.43 | $25.78 | $25.10 | $25.67 | $25.67 | 27,110 |
| 2022-12-15 | $25.25 | $25.82 | $25.10 | $25.82 | $25.82 | 27,343 |
| 2022-12-14 | $26.07 | $26.08 | $25.38 | $25.67 | $25.67 | 40,746 |
| 2022-12-13 | $27.47 | $27.47 | $26.33 | $26.75 | $26.06 | 56,524 |
| 2022-12-12 | $26.59 | $27.30 | $26.35 | $27.02 | $26.32 | 60,880 |
| 2022-12-09 | $26.09 | $26.51 | $26.09 | $26.51 | $25.83 | 27,611 |
| 2022-12-08 | $26.66 | $26.70 | $24.80 | $26.03 | $25.36 | 77,390 |
| 2022-12-07 | $25.75 | $26.93 | $25.70 | $26.85 | $26.16 | 46,233 |
| 2022-12-06 | $26.22 | $26.22 | $25.62 | $25.62 | $24.96 | 34,217 |
| 2022-12-05 | $26.80 | $26.98 | $26.00 | $26.19 | $25.51 | 47,477 |
| 2022-12-02 | $26.47 | $27.09 | $26.46 | $26.83 | $26.14 | 34,763 |
| 2022-12-01 | $26.55 | $26.97 | $26.30 | $26.90 | $26.21 | 27,526 |
| 2022-11-30 | $26.37 | $26.59 | $25.64 | $26.37 | $25.69 | 42,171 |
| 2022-11-29 | $25.89 | $26.40 | $25.34 | $26.40 | $25.72 | 26,654 |
| 2022-11-28 | $26.57 | $26.70 | $25.38 | $25.84 | $25.17 | 41,723 |
| 2022-11-25 | $27.40 | $27.40 | $26.24 | $27.00 | $26.30 | 38,698 |
| 2022-11-23 | $27.24 | $27.50 | $26.78 | $27.16 | $26.46 | 44,865 |
| 2022-11-22 | $26.36 | $27.39 | $26.25 | $26.87 | $26.18 | 59,357 |
| 2022-11-21 | $25.00 | $26.90 | $25.00 | $26.28 | $25.60 | 70,008 |
| 2022-11-18 | $24.81 | $24.99 | $24.15 | $24.88 | $24.24 | 38,443 |
| 2022-11-17 | $24.93 | $24.97 | $24.31 | $24.86 | $24.22 | 22,193 |
| 2022-11-16 | $23.99 | $24.86 | $23.99 | $24.86 | $24.22 | 23,528 |
| 2022-11-15 | $24.00 | $24.22 | $23.51 | $24.18 | $23.56 | 65,385 |
| 2022-11-14 | $23.10 | $23.10 | $22.30 | $22.63 | $22.05 | 37,148 |
| 2022-11-11 | $23.46 | $23.50 | $23.05 | $23.23 | $22.63 | 13,009 |
| 2022-11-10 | $23.35 | $23.52 | $22.84 | $23.20 | $22.60 | 16,407 |
| 2022-11-09 | $22.93 | $23.43 | $22.57 | $22.79 | $22.20 | 23,882 |
| 2022-11-08 | $23.57 | $23.57 | $22.49 | $22.66 | $22.08 | 64,274 |
| 2022-11-07 | $22.90 | $23.85 | $22.78 | $23.58 | $22.97 | 30,460 |
| 2022-11-04 | $22.29 | $23.16 | $22.29 | $22.63 | $22.05 | 17,504 |
| 2022-11-03 | $22.20 | $22.55 | $22.01 | $22.35 | $21.77 | 10,037 |
| 2022-11-02 | $22.68 | $22.73 | $22.27 | $22.52 | $21.94 | 17,801 |
| 2022-11-01 | $22.89 | $23.00 | $22.18 | $22.93 | $22.34 | 26,021 |
| 2022-10-31 | $22.12 | $23.02 | $22.12 | $22.70 | $22.11 | 48,178 |
| 2022-10-28 | $21.66 | $22.26 | $21.49 | $22.23 | $22.23 | 35,400 |
| 2022-10-27 | $21.74 | $22.00 | $21.47 | $21.67 | $21.67 | 20,494 |
| 2022-10-26 | $21.67 | $21.98 | $21.67 | $21.70 | $21.70 | 14,693 |
| 2022-10-25 | $21.22 | $21.89 | $21.22 | $21.80 | $21.80 | 44,256 |
| 2022-10-24 | $20.57 | $21.80 | $20.57 | $21.20 | $21.20 | 93,682 |
| 2022-10-21 | $20.60 | $20.98 | $20.30 | $20.38 | $20.38 | 14,730 |
| 2022-10-20 | $20.83 | $21.00 | $20.36 | $20.36 | $20.36 | 36,205 |
| 2022-10-19 | $20.95 | $20.95 | $20.51 | $20.61 | $20.61 | 11,255 |
| 2022-10-18 | $21.00 | $21.08 | $20.82 | $20.85 | $20.85 | 25,180 |
| 2022-10-17 | $21.00 | $21.20 | $20.85 | $21.00 | $21.00 | 29,989 |
| 2022-10-14 | $21.50 | $21.50 | $20.95 | $20.96 | $20.96 | 35,466 |
| 2022-10-13 | $20.66 | $21.72 | $20.37 | $21.56 | $21.56 | 23,824 |
| 2022-10-12 | $20.57 | $21.29 | $20.55 | $20.89 | $20.89 | 18,754 |
| 2022-10-11 | $21.04 | $21.10 | $20.61 | $20.71 | $20.71 | 19,894 |
| 2022-10-10 | $21.10 | $21.63 | $20.89 | $21.07 | $21.07 | 20,185 |
| 2022-10-07 | $21.91 | $21.91 | $21.02 | $21.07 | $21.07 | 28,863 |
| 2022-10-06 | $22.04 | $22.04 | $21.75 | $21.91 | $21.91 | 18,600 |
| 2022-10-05 | $22.49 | $22.49 | $21.53 | $21.95 | $21.95 | 53,609 |
| 2022-10-04 | $21.10 | $22.07 | $21.10 | $21.68 | $21.68 | 33,944 |
| 2022-10-03 | $20.53 | $21.09 | $20.16 | $20.87 | $20.87 | 49,446 |
| 2022-09-30 | $21.37 | $21.49 | $20.77 | $20.77 | $20.77 | 49,932 |
| 2022-09-29 | $21.90 | $22.13 | $20.77 | $21.27 | $21.27 | 55,651 |
| 2022-09-28 | $21.00 | $21.95 | $20.79 | $21.89 | $21.89 | 35,678 |
| 2022-09-27 | $21.15 | $22.01 | $20.87 | $21.09 | $21.09 | 57,412 |
| 2022-09-26 | $22.44 | $22.61 | $21.01 | $21.17 | $21.17 | 89,811 |
| 2022-09-23 | $23.30 | $23.30 | $22.52 | $22.75 | $22.75 | 44,734 |
| 2022-09-22 | $24.44 | $24.54 | $23.30 | $23.60 | $23.60 | 69,913 |
| 2022-09-21 | $24.76 | $24.90 | $24.38 | $24.63 | $24.63 | 15,885 |
| 2022-09-20 | $24.93 | $24.93 | $24.45 | $24.69 | $24.69 | 22,907 |
| 2022-09-19 | $25.18 | $25.23 | $24.77 | $25.00 | $25.00 | 19,938 |
| 2022-09-16 | $25.57 | $25.75 | $25.22 | $25.50 | $25.50 | 20,062 |
| 2022-09-15 | $25.32 | $25.77 | $25.12 | $25.52 | $25.52 | 14,024 |
| 2022-09-14 | $24.83 | $25.42 | $24.83 | $25.17 | $25.17 | 24,491 |
| 2022-09-13 | $26.39 | $26.53 | $24.71 | $24.99 | $24.99 | 72,830 |
| 2022-09-12 | $26.69 | $27.41 | $26.64 | $27.12 | $27.12 | 59,292 |
| 2022-09-09 | $26.41 | $26.75 | $26.20 | $26.47 | $26.47 | 39,557 |
| 2022-09-08 | $25.50 | $26.27 | $25.40 | $26.09 | $26.09 | 37,491 |
| 2022-09-07 | $25.28 | $25.75 | $25.05 | $25.46 | $25.46 | 36,774 |
| 2022-09-06 | $25.44 | $25.44 | $24.80 | $25.17 | $25.17 | 56,452 |
| 2022-09-02 | $24.53 | $25.40 | $24.42 | $25.10 | $25.10 | 69,973 |
| 2022-09-01 | $23.75 | $24.26 | $23.75 | $24.01 | $24.01 | 53,143 |
| 2022-08-31 | $23.99 | $24.39 | $23.94 | $24.28 | $24.28 | 32,217 |
| 2022-08-30 | $24.12 | $24.51 | $23.91 | $23.91 | $23.91 | 38,173 |
| 2022-08-29 | $23.94 | $24.45 | $23.90 | $24.41 | $24.41 | 45,104 |
| 2022-08-26 | $24.06 | $24.19 | $23.87 | $23.92 | $23.92 | 6,881 |
| 2022-08-25 | $24.00 | $24.29 | $24.00 | $24.19 | $24.19 | 10,131 |
| 2022-08-24 | $23.47 | $23.99 | $23.47 | $23.99 | $23.99 | 14,700 |
| 2022-08-23 | $23.56 | $24.13 | $23.56 | $23.64 | $23.64 | 31,680 |
| 2022-08-22 | $24.29 | $24.35 | $23.65 | $23.67 | $23.67 | 22,291 |
| 2022-08-19 | $24.31 | $24.46 | $24.00 | $24.31 | $24.31 | 19,397 |
| 2022-08-18 | $24.46 | $24.63 | $24.25 | $24.49 | $24.49 | 14,935 |
| 2022-08-17 | $24.60 | $24.86 | $24.33 | $24.33 | $24.33 | 19,183 |
| 2022-08-16 | $24.50 | $24.98 | $24.50 | $24.88 | $24.88 | 14,323 |
| 2022-08-15 | $25.01 | $25.01 | $24.55 | $24.56 | $24.56 | 21,533 |
| 2022-08-12 | $24.75 | $25.08 | $24.60 | $25.06 | $25.06 | 31,596 |
| 2022-08-11 | $24.58 | $24.84 | $24.24 | $24.57 | $24.57 | 23,458 |
| 2022-08-10 | $24.63 | $24.70 | $24.41 | $24.41 | $24.41 | 7,218 |
| 2022-08-09 | $24.59 | $24.64 | $24.46 | $24.47 | $24.47 | 11,710 |
| 2022-08-08 | $24.22 | $24.67 | $24.22 | $24.46 | $24.46 | 21,611 |
| 2022-08-05 | $24.00 | $24.49 | $24.00 | $24.15 | $24.15 | 21,126 |
| 2022-08-04 | $23.97 | $24.27 | $23.90 | $24.05 | $24.05 | 21,120 |
| 2022-08-03 | $24.07 | $24.32 | $23.96 | $23.96 | $23.96 | 15,950 |
| 2022-08-02 | $23.54 | $23.95 | $23.19 | $23.84 | $23.84 | 23,118 |
| 2022-08-01 | $23.22 | $23.71 | $23.14 | $23.48 | $23.48 | 29,068 |
| 2022-07-29 | $23.51 | $23.77 | $23.51 | $23.57 | $23.57 | 37,417 |
| 2022-07-28 | $23.52 | $23.68 | $23.32 | $23.63 | $23.63 | 15,508 |
| 2022-07-27 | $23.64 | $23.66 | $23.41 | $23.41 | $23.41 | 15,227 |
| 2022-07-26 | $23.60 | $23.63 | $23.28 | $23.44 | $23.44 | 18,252 |
| 2022-07-25 | $23.84 | $23.90 | $23.41 | $23.58 | $23.58 | 17,070 |
| 2022-07-22 | $23.65 | $23.89 | $23.53 | $23.77 | $23.77 | 22,168 |
| 2022-07-21 | $23.68 | $23.68 | $23.46 | $23.50 | $23.50 | 42,981 |
| 2022-07-20 | $23.46 | $23.72 | $23.35 | $23.62 | $23.62 | 34,858 |
| 2022-07-19 | $23.55 | $23.89 | $23.31 | $23.40 | $23.40 | 27,526 |
| 2022-07-18 | $23.63 | $23.73 | $23.22 | $23.29 | $23.29 | 34,546 |
| 2022-07-15 | $23.32 | $23.45 | $23.22 | $23.28 | $23.28 | 31,180 |
| 2022-07-14 | $23.46 | $23.49 | $23.20 | $23.28 | $23.28 | 18,013 |
| 2022-07-13 | $23.73 | $23.83 | $23.41 | $23.50 | $23.50 | 24,137 |
| 2022-07-12 | $23.78 | $24.24 | $23.78 | $23.97 | $23.97 | 14,544 |
| 2022-07-11 | $23.78 | $23.99 | $23.78 | $23.91 | $23.91 | 26,708 |
| 2022-07-08 | $23.72 | $24.11 | $23.72 | $23.90 | $23.90 | 27,577 |
| 2022-07-07 | $23.60 | $24.15 | $22.86 | $23.79 | $23.79 | 82,768 |
| 2022-07-06 | $24.36 | $24.43 | $23.94 | $24.31 | $24.31 | 26,400 |
| 2022-07-05 | $24.19 | $24.46 | $23.96 | $24.38 | $24.38 | 16,405 |
| 2022-07-01 | $24.00 | $24.33 | $23.76 | $24.22 | $24.22 | 17,661 |
| 2022-06-30 | $23.70 | $24.00 | $23.53 | $23.97 | $23.97 | 15,585 |
| 2022-06-29 | $24.34 | $24.34 | $23.80 | $23.82 | $23.82 | 37,639 |
| 2022-06-28 | $24.05 | $24.49 | $23.89 | $24.09 | $24.09 | 29,420 |
| 2022-06-27 | $23.71 | $23.97 | $23.71 | $23.82 | $23.82 | 12,987 |
| 2022-06-24 | $23.52 | $23.82 | $23.27 | $23.66 | $23.66 | 34,732 |
| 2022-06-23 | $23.54 | $23.58 | $23.19 | $23.34 | $23.34 | 18,571 |
| 2022-06-22 | $23.30 | $23.55 | $23.25 | $23.44 | $23.44 | 28,320 |
| 2022-06-21 | $23.73 | $23.73 | $23.38 | $23.43 | $23.43 | 35,280 |
| 2022-06-17 | $22.70 | $23.33 | $22.60 | $23.26 | $23.26 | 39,217 |
| 2022-06-16 | $23.90 | $24.00 | $22.35 | $22.70 | $22.70 | 139,200 |
| 2022-06-15 | $24.44 | $24.81 | $24.03 | $24.18 | $24.18 | 57,949 |
| 2022-06-14 | $24.50 | $24.75 | $24.20 | $24.53 | $24.53 | 51,121 |
| 2022-06-13 | $25.93 | $25.99 | $24.54 | $24.65 | $24.65 | 63,782 |
| 2022-06-10 | $26.41 | $27.14 | $26.08 | $26.84 | $26.28 | 72,008 |
| 2022-06-09 | $26.84 | $26.93 | $26.42 | $26.53 | $25.97 | 33,425 |
| 2022-06-08 | $26.88 | $26.88 | $26.60 | $26.80 | $26.24 | 24,731 |
| 2022-06-07 | $26.72 | $26.98 | $26.49 | $26.95 | $26.38 | 25,868 |
| 2022-06-06 | $26.46 | $27.12 | $26.43 | $26.90 | $26.33 | 57,029 |
| 2022-06-03 | $26.57 | $26.57 | $26.25 | $26.43 | $25.87 | 16,600 |
| 2022-06-02 | $26.40 | $26.58 | $26.32 | $26.54 | $25.98 | 30,014 |
| 2022-06-01 | $26.50 | $26.60 | $26.11 | $26.41 | $25.85 | 24,591 |
| 2022-05-31 | $26.70 | $26.84 | $26.50 | $26.57 | $26.01 | 39,477 |
| 2022-05-27 | $26.39 | $26.85 | $26.33 | $26.73 | $26.17 | 28,671 |
| 2022-05-26 | $25.91 | $26.49 | $25.79 | $26.27 | $25.72 | 33,770 |
| 2022-05-25 | $25.48 | $25.85 | $25.17 | $25.59 | $25.05 | 22,757 |
| 2022-05-24 | $25.21 | $25.51 | $25.15 | $25.36 | $24.83 | 32,089 |
| 2022-05-23 | $25.01 | $25.71 | $25.01 | $25.51 | $24.97 | 46,346 |
| 2022-05-20 | $26.05 | $26.05 | $24.63 | $24.98 | $24.45 | 80,826 |
| 2022-05-19 | $26.00 | $26.32 | $25.80 | $25.94 | $25.39 | 38,759 |
| 2022-05-18 | $26.56 | $26.56 | $25.81 | $26.19 | $25.64 | 29,389 |
| 2022-05-17 | $26.05 | $26.68 | $26.05 | $26.60 | $26.04 | 32,361 |
| 2022-05-16 | $26.11 | $26.14 | $25.70 | $25.95 | $25.40 | 31,006 |
| 2022-05-13 | $25.55 | $26.02 | $25.50 | $25.75 | $25.21 | 67,074 |
| 2022-05-12 | $25.63 | $25.68 | $25.28 | $25.44 | $24.90 | 39,165 |
| 2022-05-11 | $25.82 | $26.05 | $25.58 | $25.83 | $25.29 | 33,796 |
| 2022-05-10 | $26.28 | $26.28 | $25.50 | $25.82 | $25.28 | 55,834 |
| 2022-05-09 | $26.27 | $26.36 | $25.61 | $25.79 | $25.25 | 41,673 |
| 2022-05-06 | $26.44 | $26.61 | $26.08 | $26.37 | $25.81 | 42,184 |
| 2022-05-05 | $26.18 | $27.53 | $25.97 | $26.37 | $25.81 | 43,241 |
| 2022-05-04 | $25.85 | $26.21 | $25.56 | $26.21 | $25.66 | 24,453 |
| 2022-05-03 | $25.15 | $25.70 | $24.92 | $25.61 | $25.07 | 54,806 |
| 2022-05-02 | $25.70 | $26.00 | $24.78 | $25.01 | $24.48 | 91,740 |
| 2022-04-29 | $25.98 | $26.13 | $25.38 | $25.58 | $25.04 | 31,768 |
| 2022-04-28 | $26.26 | $26.37 | $25.25 | $25.93 | $25.38 | 45,851 |
| 2022-04-27 | $26.37 | $27.09 | $25.84 | $26.00 | $25.45 | 27,970 |
| 2022-04-26 | $27.12 | $27.12 | $25.94 | $26.05 | $25.50 | 44,878 |
| 2022-04-25 | $26.91 | $27.10 | $26.61 | $27.08 | $26.51 | 34,149 |
| 2022-04-22 | $27.92 | $28.00 | $27.15 | $27.22 | $26.65 | 29,228 |
| 2022-04-21 | $28.44 | $28.44 | $27.67 | $27.74 | $27.16 | 29,512 |
| 2022-04-20 | $28.31 | $28.41 | $28.14 | $28.26 | $27.67 | 51,666 |
| 2022-04-19 | $27.89 | $28.43 | $27.69 | $28.19 | $27.60 | 83,545 |
| 2022-04-18 | $27.19 | $27.80 | $27.15 | $27.54 | $26.96 | 71,898 |
| 2022-04-14 | $26.98 | $27.00 | $26.87 | $26.99 | $26.42 | 17,701 |
| 2022-04-13 | $27.00 | $27.00 | $26.83 | $26.90 | $26.33 | 39,686 |
| 2022-04-12 | $27.00 | $27.05 | $26.77 | $26.89 | $26.32 | 20,933 |
| 2022-04-11 | $26.95 | $27.10 | $26.84 | $26.96 | $26.39 | 29,195 |
| 2022-04-08 | $27.06 | $27.20 | $26.95 | $26.97 | $26.40 | 21,721 |
| 2022-04-07 | $27.26 | $27.38 | $26.87 | $27.13 | $26.56 | 38,644 |
| 2022-04-06 | $27.10 | $27.32 | $27.10 | $27.17 | $26.60 | 30,828 |
| 2022-04-05 | $27.24 | $27.50 | $27.19 | $27.29 | $26.72 | 17,444 |
| 2022-04-04 | $27.19 | $27.35 | $27.08 | $27.18 | $26.61 | 17,836 |
| 2022-04-01 | $27.40 | $27.44 | $27.18 | $27.31 | $26.74 | 22,450 |
| 2022-03-31 | $27.20 | $27.40 | $27.20 | $27.26 | $26.69 | 19,050 |
| 2022-03-30 | $27.27 | $27.60 | $27.10 | $27.10 | $26.53 | 25,241 |
| 2022-03-29 | $27.45 | $27.60 | $27.20 | $27.37 | $26.79 | 27,337 |
| 2022-03-28 | $27.66 | $27.69 | $27.30 | $27.51 | $26.93 | 28,330 |
| 2022-03-25 | $27.44 | $27.72 | $27.36 | $27.60 | $27.02 | 27,111 |
| 2022-03-24 | $27.44 | $27.44 | $27.06 | $27.37 | $26.79 | 23,984 |
| 2022-03-23 | $27.40 | $27.40 | $26.97 | $27.06 | $26.49 | 27,189 |
| 2022-03-22 | $27.56 | $27.56 | $27.20 | $27.30 | $26.73 | 21,631 |
| 2022-03-21 | $27.31 | $27.58 | $27.19 | $27.24 | $26.67 | 22,009 |
| 2022-03-18 | $26.90 | $27.26 | $26.74 | $27.10 | $26.53 | 25,859 |
| 2022-03-17 | $26.48 | $27.42 | $26.47 | $27.27 | $26.70 | 35,170 |
| 2022-03-16 | $27.51 | $27.51 | $26.74 | $26.89 | $26.32 | 37,955 |
| 2022-03-15 | $27.08 | $27.26 | $27.07 | $27.17 | $26.60 | 14,372 |
| 2022-03-14 | $27.29 | $27.70 | $27.10 | $27.10 | $26.53 | 30,138 |
| 2022-03-11 | $27.45 | $27.81 | $27.15 | $27.31 | $26.74 | 37,092 |
| 2022-03-10 | $27.80 | $28.15 | $27.55 | $28.07 | $26.96 | 38,446 |
| 2022-03-09 | $28.18 | $28.43 | $27.51 | $28.12 | $27.00 | 36,762 |
| 2022-03-08 | $27.90 | $28.01 | $27.25 | $27.43 | $26.34 | 46,674 |
| 2022-03-07 | $28.15 | $28.29 | $27.54 | $27.72 | $26.62 | 37,380 |
| 2022-03-04 | $28.06 | $28.44 | $28.06 | $28.31 | $27.19 | 29,702 |
| 2022-03-03 | $27.79 | $28.37 | $27.79 | $28.22 | $27.10 | 34,361 |
| 2022-03-02 | $27.31 | $28.00 | $27.31 | $27.87 | $26.76 | 32,267 |
| 2022-03-01 | $27.40 | $27.54 | $27.12 | $27.42 | $26.33 | 28,020 |
| 2022-02-28 | $27.00 | $27.56 | $27.00 | $27.47 | $26.38 | 42,848 |
| 2022-02-25 | $26.69 | $27.40 | $26.69 | $27.26 | $26.18 | 16,931 |
| 2022-02-24 | $26.40 | $26.90 | $26.08 | $26.81 | $25.75 | 70,547 |
| 2022-02-23 | $27.40 | $27.40 | $26.65 | $26.87 | $25.80 | 26,993 |
| 2022-02-22 | $27.30 | $27.70 | $27.01 | $27.20 | $26.12 | 41,359 |
| 2022-02-18 | $27.45 | $27.88 | $27.28 | $27.49 | $26.40 | 39,564 |
| 2022-02-17 | $27.42 | $27.48 | $27.17 | $27.41 | $26.32 | 31,167 |
| 2022-02-16 | $27.11 | $27.46 | $27.11 | $27.40 | $26.31 | 14,908 |
| 2022-02-15 | $27.15 | $27.27 | $26.95 | $27.02 | $25.95 | 14,183 |
| 2022-02-14 | $27.15 | $27.24 | $26.70 | $26.90 | $25.83 | 31,921 |
| 2022-02-11 | $27.42 | $27.73 | $27.01 | $27.20 | $26.12 | 29,689 |
| 2022-02-10 | $27.50 | $27.92 | $27.44 | $27.46 | $26.37 | 19,180 |
| 2022-02-09 | $27.92 | $27.96 | $27.54 | $27.62 | $26.52 | 26,254 |
| 2022-02-08 | $27.89 | $28.13 | $27.51 | $27.83 | $26.73 | 28,832 |
| 2022-02-07 | $27.85 | $28.13 | $27.69 | $27.88 | $26.77 | 31,826 |
| 2022-02-04 | $27.59 | $27.90 | $27.39 | $27.75 | $26.65 | 19,364 |
| 2022-02-03 | $27.48 | $27.90 | $27.44 | $27.54 | $26.45 | 23,636 |
| 2022-02-02 | $27.55 | $27.86 | $27.26 | $27.66 | $26.56 | 53,145 |
| 2022-02-01 | $27.37 | $27.76 | $27.22 | $27.60 | $26.50 | 45,656 |
| 2022-01-31 | $26.36 | $27.45 | $26.36 | $27.37 | $26.28 | 75,201 |
| 2022-01-28 | $26.04 | $26.34 | $25.91 | $26.25 | $25.21 | 45,614 |
| 2022-01-27 | $26.28 | $26.86 | $26.20 | $26.32 | $25.28 | 40,638 |
| 2022-01-26 | $26.15 | $26.74 | $26.04 | $26.36 | $25.31 | 92,416 |
| 2022-01-25 | $24.90 | $25.93 | $24.70 | $25.85 | $24.82 | 85,481 |
| 2022-01-24 | $25.62 | $25.82 | $23.54 | $25.20 | $24.20 | 256,556 |
| 2022-01-21 | $27.40 | $27.40 | $25.55 | $26.03 | $25.00 | 173,339 |
| 2022-01-20 | $27.65 | $28.05 | $27.48 | $27.49 | $26.40 | 62,313 |
| 2022-01-19 | $28.29 | $28.29 | $27.60 | $27.69 | $26.59 | 49,070 |
| 2022-01-18 | $28.01 | $28.23 | $27.87 | $28.15 | $27.03 | 44,976 |
| 2022-01-14 | $28.42 | $28.42 | $28.04 | $28.15 | $27.03 | 34,203 |
| 2022-01-13 | $28.53 | $28.78 | $28.40 | $28.46 | $27.33 | 32,765 |
| 2022-01-12 | $28.42 | $28.66 | $28.32 | $28.53 | $27.40 | 36,987 |
| 2022-01-11 | $27.84 | $28.45 | $27.82 | $28.28 | $27.16 | 50,921 |
| 2022-01-10 | $28.28 | $28.28 | $27.79 | $27.90 | $26.79 | 56,716 |
| 2022-01-07 | $27.95 | $28.86 | $27.95 | $28.34 | $27.22 | 55,902 |
| 2022-01-06 | $28.60 | $28.93 | $27.89 | $28.06 | $26.95 | 120,490 |
| 2022-01-05 | $29.24 | $29.32 | $28.80 | $29.10 | $27.95 | 61,314 |
| 2022-01-04 | $29.26 | $29.48 | $29.10 | $29.15 | $27.99 | 72,479 |
| 2022-01-03 | $28.95 | $29.32 | $28.95 | $29.02 | $27.87 | 68,555 |
| 2021-12-31 | $29.37 | $29.43 | $29.31 | $29.38 | $27.71 | 78,663 |
| 2021-12-30 | $29.51 | $29.56 | $29.31 | $29.36 | $27.69 | 88,178 |
| 2021-12-29 | $29.40 | $29.60 | $29.36 | $29.51 | $27.83 | 81,417 |
| 2021-12-28 | $29.50 | $29.65 | $29.31 | $29.35 | $27.68 | 112,054 |
| 2021-12-27 | $29.35 | $29.50 | $29.27 | $29.50 | $27.82 | 65,058 |
| 2021-12-23 | $29.20 | $29.35 | $29.20 | $29.34 | $27.67 | 58,094 |
| 2021-12-22 | $29.01 | $29.32 | $29.00 | $29.10 | $27.44 | 48,574 |
| 2021-12-21 | $28.78 | $29.12 | $28.78 | $28.94 | $27.29 | 55,734 |
| 2021-12-20 | $28.87 | $28.87 | $28.09 | $28.60 | $26.97 | 76,143 |
| 2021-12-17 | $29.40 | $29.40 | $28.96 | $29.05 | $27.40 | 56,417 |
| 2021-12-16 | $29.35 | $29.47 | $29.14 | $29.32 | $27.65 | 121,785 |
| 2021-12-15 | $28.96 | $29.20 | $28.80 | $29.18 | $27.52 | 74,192 |
| 2021-12-14 | $28.53 | $28.83 | $28.40 | $28.76 | $27.12 | 24,414 |
| 2021-12-13 | $28.94 | $28.94 | $28.56 | $28.70 | $27.07 | 34,009 |
| 2021-12-10 | $28.85 | $29.03 | $28.55 | $28.83 | $27.19 | 22,931 |
| 2021-12-09 | $28.78 | $29.01 | $28.36 | $28.90 | $27.26 | 38,612 |
| 2021-12-08 | $28.95 | $29.10 | $28.86 | $28.88 | $27.24 | 17,391 |
| 2021-12-07 | $29.06 | $29.12 | $28.95 | $29.03 | $27.38 | 27,781 |
| 2021-12-06 | $29.22 | $29.22 | $28.95 | $28.97 | $27.32 | 33,351 |
| 2021-12-03 | $29.22 | $29.22 | $28.94 | $29.00 | $27.35 | 55,792 |
| 2021-12-02 | $28.75 | $29.27 | $28.53 | $29.22 | $27.56 | 160,978 |
| 2021-12-01 | $28.95 | $29.20 | $28.68 | $28.78 | $27.14 | 35,252 |
| 2021-11-30 | $28.80 | $28.95 | $28.52 | $28.90 | $27.26 | 38,525 |
| 2021-11-29 | $29.00 | $29.09 | $28.73 | $28.75 | $27.11 | 22,262 |
| 2021-11-26 | $28.90 | $29.00 | $28.37 | $29.00 | $27.35 | 32,658 |
| 2021-11-24 | $29.17 | $29.20 | $29.00 | $29.15 | $27.49 | 25,278 |
| 2021-11-23 | $29.28 | $29.28 | $29.03 | $29.20 | $27.54 | 33,473 |
| 2021-11-22 | $29.10 | $29.30 | $28.97 | $29.22 | $27.56 | 70,357 |
| 2021-11-19 | $29.15 | $29.15 | $28.90 | $29.00 | $27.35 | 37,736 |
| 2021-11-18 | $29.05 | $29.19 | $28.93 | $29.16 | $27.50 | 38,479 |
| 2021-11-17 | $28.73 | $29.00 | $28.57 | $28.96 | $27.31 | 37,153 |
| 2021-11-16 | $28.53 | $28.81 | $28.53 | $28.73 | $27.10 | 14,867 |
| 2021-11-15 | $28.90 | $29.09 | $28.50 | $28.50 | $26.88 | 38,449 |
| 2021-11-12 | $28.98 | $29.00 | $28.82 | $28.88 | $27.24 | 11,906 |
| 2021-11-11 | $28.94 | $29.05 | $28.90 | $28.95 | $27.30 | 17,521 |
| 2021-11-10 | $29.20 | $29.20 | $28.75 | $28.90 | $27.26 | 20,306 |
| 2021-11-09 | $29.28 | $29.28 | $28.87 | $29.20 | $27.54 | 59,743 |
| 2021-11-08 | $29.34 | $29.50 | $29.10 | $29.38 | $27.71 | 69,936 |
| 2021-11-05 | $29.18 | $29.49 | $29.15 | $29.34 | $27.67 | 115,208 |
| 2021-11-04 | $28.97 | $29.19 | $28.97 | $29.17 | $27.51 | 44,069 |
| 2021-11-03 | $28.96 | $29.10 | $28.80 | $28.97 | $27.32 | 19,368 |
| 2021-11-02 | $29.01 | $29.08 | $28.82 | $28.97 | $27.32 | 25,605 |
| 2021-11-01 | $28.85 | $29.09 | $28.82 | $29.06 | $27.41 | 38,572 |
| 2021-10-29 | $29.06 | $29.10 | $28.80 | $28.85 | $27.21 | 24,733 |
| 2021-10-28 | $28.93 | $29.19 | $28.88 | $29.08 | $27.43 | 22,430 |
| 2021-10-27 | $29.10 | $29.10 | $28.79 | $28.96 | $27.31 | 20,626 |
| 2021-10-26 | $29.15 | $29.20 | $28.97 | $28.97 | $27.32 | 24,354 |
| 2021-10-25 | $29.00 | $29.20 | $28.91 | $29.02 | $27.37 | 40,563 |
| 2021-10-22 | $29.08 | $29.27 | $28.91 | $28.91 | $27.26 | 17,215 |
| 2021-10-21 | $29.30 | $29.38 | $29.03 | $29.04 | $27.39 | 27,844 |
| 2021-10-20 | $29.33 | $29.40 | $29.09 | $29.30 | $27.63 | 34,932 |
| 2021-10-19 | $29.37 | $29.50 | $29.20 | $29.32 | $27.65 | 26,775 |
| 2021-10-18 | $29.27 | $29.60 | $29.21 | $29.34 | $27.67 | 36,027 |
| 2021-10-15 | $29.31 | $29.73 | $29.26 | $29.35 | $27.68 | 25,946 |
| 2021-10-14 | $29.15 | $29.21 | $28.90 | $29.05 | $27.40 | 64,735 |
| 2021-10-13 | $29.33 | $29.40 | $28.93 | $29.13 | $27.47 | 40,339 |
| 2021-10-12 | $29.30 | $29.30 | $29.05 | $29.17 | $27.51 | 48,043 |
| 2021-10-11 | $29.40 | $29.59 | $29.13 | $29.20 | $27.54 | 64,476 |
| 2021-10-08 | $29.45 | $29.45 | $29.30 | $29.31 | $27.64 | 40,176 |
| 2021-10-07 | $29.93 | $29.93 | $29.37 | $29.37 | $27.70 | 57,435 |
| 2021-10-06 | $30.00 | $30.25 | $29.30 | $29.80 | $28.10 | 112,299 |
| 2021-10-05 | $29.15 | $29.80 | $29.04 | $29.44 | $27.76 | 134,607 |
| 2021-10-04 | $28.96 | $29.04 | $28.59 | $28.94 | $27.29 | 54,450 |
| 2021-10-01 | $28.98 | $29.08 | $28.51 | $28.74 | $27.10 | 17,603 |
| 2021-09-30 | $28.88 | $29.15 | $28.61 | $28.74 | $27.10 | 31,688 |
| 2021-09-29 | $28.92 | $29.16 | $28.57 | $28.87 | $27.23 | 43,559 |
| 2021-09-28 | $28.75 | $28.98 | $28.49 | $28.64 | $27.01 | 65,169 |
| 2021-09-27 | $28.45 | $29.20 | $28.25 | $29.07 | $27.42 | 52,045 |
| 2021-09-24 | $28.31 | $28.62 | $28.25 | $28.43 | $26.81 | 15,737 |
| 2021-09-23 | $28.30 | $28.75 | $28.15 | $28.30 | $26.69 | 30,779 |
| 2021-09-22 | $27.97 | $28.34 | $27.90 | $28.08 | $26.48 | 29,540 |
| 2021-09-21 | $27.46 | $28.30 | $27.17 | $28.05 | $26.45 | 39,289 |
| 2021-09-20 | $27.45 | $27.56 | $26.80 | $27.19 | $25.64 | 78,568 |
| 2021-09-17 | $27.98 | $28.08 | $27.80 | $27.86 | $26.27 | 18,629 |
| 2021-09-16 | $28.19 | $28.19 | $27.65 | $28.02 | $26.43 | 26,438 |
| 2021-09-15 | $27.95 | $28.21 | $27.59 | $28.14 | $26.54 | 51,142 |
| 2021-09-14 | $27.77 | $28.02 | $27.53 | $27.89 | $26.30 | 41,956 |
| 2021-09-13 | $28.47 | $28.47 | $27.60 | $27.77 | $26.19 | 88,833 |
| 2021-09-10 | $29.17 | $29.30 | $28.81 | $28.90 | $26.75 | 96,659 |
| 2021-09-09 | $29.30 | $29.33 | $29.01 | $29.17 | $27.00 | 63,328 |
| 2021-09-08 | $28.72 | $29.27 | $28.60 | $29.27 | $27.10 | 103,195 |
| 2021-09-07 | $28.75 | $29.00 | $28.54 | $28.72 | $26.59 | 55,994 |
| 2021-09-03 | $28.60 | $28.75 | $28.00 | $28.75 | $26.62 | 40,844 |
| 2021-09-02 | $28.75 | $28.84 | $28.55 | $28.67 | $26.54 | 29,276 |
| 2021-09-01 | $28.47 | $28.78 | $28.45 | $28.70 | $26.57 | 36,797 |
| 2021-08-31 | $28.75 | $28.85 | $28.60 | $28.70 | $26.57 | 47,312 |
| 2021-08-30 | $29.00 | $29.00 | $28.55 | $28.67 | $26.54 | 53,851 |
| 2021-08-27 | $28.55 | $29.16 | $28.18 | $28.90 | $26.75 | 43,748 |
| 2021-08-26 | $27.90 | $28.60 | $27.80 | $28.34 | $26.24 | 68,455 |
| 2021-08-25 | $27.51 | $27.65 | $27.30 | $27.39 | $25.36 | 19,999 |
| 2021-08-24 | $27.95 | $28.11 | $27.41 | $27.61 | $25.56 | 32,518 |
| 2021-08-23 | $26.84 | $28.00 | $26.76 | $27.84 | $25.77 | 70,792 |
| 2021-08-20 | $26.36 | $26.52 | $26.27 | $26.50 | $24.53 | 14,951 |
| 2021-08-19 | $27.07 | $27.13 | $26.14 | $26.22 | $24.27 | 46,070 |
| 2021-08-18 | $27.26 | $27.48 | $27.11 | $27.26 | $25.24 | 24,040 |
| 2021-08-17 | $27.35 | $27.44 | $27.10 | $27.24 | $25.22 | 21,012 |
| 2021-08-16 | $27.00 | $27.65 | $26.95 | $27.36 | $25.33 | 33,134 |
| 2021-08-13 | $27.04 | $27.24 | $26.83 | $27.05 | $25.04 | 23,748 |
| 2021-08-12 | $26.60 | $27.18 | $26.20 | $26.98 | $24.98 | 30,603 |
| 2021-08-11 | $26.44 | $26.72 | $26.19 | $26.57 | $24.60 | 17,704 |
| 2021-08-10 | $26.22 | $26.46 | $26.12 | $26.37 | $24.41 | 31,805 |
| 2021-08-09 | $26.49 | $26.54 | $26.12 | $26.12 | $24.18 | 28,996 |
| 2021-08-06 | $26.49 | $26.83 | $26.40 | $26.54 | $24.57 | 22,151 |
| 2021-08-05 | $26.14 | $26.68 | $26.01 | $26.37 | $24.41 | 31,737 |
| 2021-08-04 | $26.29 | $26.71 | $26.16 | $26.26 | $24.31 | 20,856 |
| 2021-08-03 | $26.59 | $26.70 | $26.00 | $26.53 | $24.56 | 64,794 |
| 2021-08-02 | $27.00 | $27.18 | $26.56 | $26.59 | $24.62 | 66,719 |
| 2021-07-30 | $27.44 | $27.51 | $27.06 | $27.06 | $25.05 | 42,970 |
| 2021-07-29 | $27.29 | $27.50 | $27.11 | $27.28 | $25.25 | 36,916 |
| 2021-07-28 | $27.17 | $27.29 | $26.86 | $27.11 | $25.10 | 28,563 |
| 2021-07-27 | $27.39 | $27.39 | $26.96 | $27.06 | $25.05 | 22,740 |
| 2021-07-26 | $26.94 | $27.58 | $26.85 | $27.34 | $25.31 | 38,410 |
| 2021-07-23 | $27.22 | $27.22 | $26.85 | $27.00 | $25.00 | 23,199 |
| 2021-07-22 | $27.21 | $27.22 | $26.52 | $27.04 | $25.03 | 43,784 |
| 2021-07-21 | $27.25 | $27.51 | $27.13 | $27.23 | $25.21 | 21,713 |
| 2021-07-20 | $26.70 | $27.36 | $26.61 | $26.99 | $24.99 | 50,511 |
| 2021-07-19 | $27.94 | $27.94 | $26.52 | $26.70 | $24.72 | 117,635 |
| 2021-07-16 | $27.46 | $28.25 | $27.26 | $27.99 | $25.91 | 70,423 |
| 2021-07-15 | $27.48 | $27.70 | $27.15 | $27.46 | $25.42 | 42,763 |
| 2021-07-14 | $27.74 | $27.90 | $27.20 | $27.41 | $25.37 | 44,183 |
| 2021-07-13 | $27.80 | $27.80 | $27.47 | $27.74 | $25.68 | 57,779 |
| 2021-07-12 | $27.20 | $27.95 | $27.03 | $27.84 | $25.77 | 81,708 |
| 2021-07-09 | $27.34 | $27.34 | $26.82 | $27.20 | $25.18 | 64,502 |
| 2021-07-08 | $27.24 | $27.35 | $26.35 | $27.20 | $25.18 | 96,905 |
| 2021-07-07 | $26.98 | $27.01 | $26.70 | $26.96 | $24.96 | 47,591 |
| 2021-07-06 | $27.05 | $27.23 | $26.86 | $27.06 | $25.05 | 50,293 |
| 2021-07-02 | $27.34 | $27.35 | $26.85 | $27.10 | $25.09 | 55,679 |
| 2021-07-01 | $26.88 | $27.31 | $26.80 | $27.26 | $25.24 | 26,072 |
| 2021-06-30 | $27.00 | $27.24 | $26.81 | $26.87 | $24.88 | 50,009 |
| 2021-06-29 | $26.82 | $27.05 | $26.68 | $26.95 | $24.95 | 41,692 |
| 2021-06-28 | $26.70 | $26.71 | $26.17 | $26.71 | $24.73 | 40,739 |
| 2021-06-25 | $26.63 | $26.70 | $26.40 | $26.61 | $24.63 | 32,782 |
| 2021-06-24 | $26.47 | $26.70 | $26.40 | $26.58 | $24.61 | 23,302 |
| 2021-06-23 | $26.41 | $26.57 | $26.40 | $26.41 | $24.45 | 12,619 |
| 2021-06-22 | $26.42 | $26.57 | $26.22 | $26.44 | $24.48 | 49,412 |
| 2021-06-21 | $25.83 | $26.40 | $25.68 | $26.15 | $24.21 | 44,918 |
| 2021-06-18 | $26.00 | $26.31 | $25.69 | $25.70 | $23.79 | 49,907 |
| 2021-06-17 | $26.12 | $26.18 | $25.81 | $25.94 | $24.01 | 29,916 |
| 2021-06-16 | $26.20 | $26.31 | $25.99 | $25.99 | $24.06 | 21,403 |
| 2021-06-15 | $26.06 | $26.20 | $25.89 | $26.09 | $24.15 | 26,347 |
| 2021-06-14 | $25.70 | $26.24 | $25.70 | $26.04 | $24.11 | 45,454 |
| 2021-06-11 | $26.58 | $26.70 | $26.21 | $26.36 | $24.00 | 41,044 |
| 2021-06-10 | $26.80 | $26.85 | $26.41 | $26.56 | $24.18 | 31,019 |
| 2021-06-09 | $26.47 | $26.67 | $26.30 | $26.63 | $24.24 | 29,893 |
| 2021-06-08 | $26.29 | $26.52 | $26.05 | $26.40 | $24.03 | 42,992 |
| 2021-06-07 | $26.48 | $26.48 | $26.10 | $26.30 | $23.94 | 31,804 |
| 2021-06-04 | $26.45 | $26.45 | $26.10 | $26.39 | $24.02 | 18,644 |
| 2021-06-03 | $26.36 | $26.40 | $26.15 | $26.27 | $23.92 | 36,956 |
| 2021-06-02 | $26.30 | $26.50 | $26.15 | $26.27 | $23.92 | 39,485 |
| 2021-06-01 | $25.65 | $26.30 | $25.65 | $26.30 | $23.94 | 51,712 |
| 2021-05-28 | $25.55 | $25.71 | $25.29 | $25.55 | $23.26 | 35,261 |
| 2021-05-27 | $24.90 | $25.54 | $24.84 | $25.48 | $23.20 | 61,378 |
| 2021-05-26 | $24.70 | $24.94 | $24.61 | $24.85 | $22.62 | 14,593 |
| 2021-05-25 | $25.21 | $25.25 | $24.69 | $24.69 | $22.48 | 33,950 |
| 2021-05-24 | $25.18 | $25.50 | $25.08 | $25.26 | $23.00 | 32,580 |
| 2021-05-21 | $24.89 | $25.24 | $24.71 | $24.90 | $22.67 | 30,247 |
| 2021-05-20 | $24.74 | $24.97 | $24.50 | $24.76 | $22.54 | 30,791 |
| 2021-05-19 | $24.43 | $24.77 | $24.05 | $24.59 | $22.39 | 32,412 |
| 2021-05-18 | $24.47 | $24.75 | $24.47 | $24.52 | $22.32 | 44,462 |
| 2021-05-17 | $24.69 | $24.81 | $24.50 | $24.63 | $22.42 | 27,226 |
| 2021-05-14 | $24.65 | $24.91 | $24.62 | $24.80 | $22.58 | 21,292 |
| 2021-05-13 | $24.33 | $24.75 | $24.33 | $24.58 | $22.38 | 35,062 |
| 2021-05-12 | $24.75 | $25.02 | $24.34 | $24.34 | $22.16 | 64,527 |
| 2021-05-11 | $25.06 | $25.15 | $24.80 | $24.96 | $22.72 | 51,512 |
| 2021-05-10 | $25.79 | $25.86 | $25.18 | $25.18 | $22.92 | 48,926 |
| 2021-05-07 | $26.15 | $26.17 | $25.77 | $25.77 | $23.46 | 33,163 |
| 2021-05-06 | $25.71 | $26.05 | $25.28 | $25.93 | $23.61 | 51,499 |
| 2021-05-05 | $25.62 | $25.75 | $25.45 | $25.58 | $23.29 | 15,706 |
| 2021-05-04 | $25.75 | $25.75 | $25.50 | $25.51 | $23.22 | 24,692 |
| 2021-05-03 | $25.56 | $25.79 | $25.47 | $25.75 | $23.44 | 24,967 |
| 2021-04-30 | $25.50 | $25.57 | $25.23 | $25.33 | $23.06 | 29,536 |
| 2021-04-29 | $25.60 | $25.70 | $25.22 | $25.55 | $23.26 | 49,521 |
| 2021-04-28 | $25.34 | $25.44 | $25.25 | $25.42 | $23.14 | 13,275 |
| 2021-04-27 | $25.31 | $25.44 | $25.17 | $25.29 | $23.02 | 16,301 |
| 2021-04-26 | $25.23 | $25.34 | $25.03 | $25.24 | $22.98 | 32,448 |
| 2021-04-23 | $24.96 | $25.24 | $24.95 | $25.06 | $22.81 | 31,113 |
| 2021-04-22 | $25.12 | $25.17 | $24.81 | $24.99 | $22.75 | 28,900 |
| 2021-04-21 | $24.81 | $25.05 | $24.75 | $25.00 | $22.76 | 29,043 |
| 2021-04-20 | $25.15 | $25.23 | $24.66 | $24.78 | $22.56 | 46,914 |
| 2021-04-19 | $24.79 | $25.15 | $24.79 | $25.05 | $22.80 | 46,900 |
| 2021-04-16 | $24.82 | $24.92 | $24.45 | $24.68 | $22.47 | 40,131 |
| 2021-04-15 | $24.81 | $24.98 | $24.35 | $24.60 | $22.40 | 49,446 |
| 2021-04-14 | $24.93 | $25.14 | $24.54 | $24.66 | $22.45 | 45,997 |
| 2021-04-13 | $25.50 | $25.50 | $24.78 | $24.95 | $22.71 | 120,346 |
| 2021-04-12 | $25.30 | $25.64 | $25.30 | $25.50 | $23.21 | 63,293 |
| 2021-04-09 | $25.20 | $25.56 | $25.15 | $25.20 | $22.94 | 51,533 |
| 2021-04-08 | $25.80 | $25.80 | $25.22 | $25.25 | $22.99 | 77,039 |
| 2021-04-07 | $26.10 | $26.10 | $25.70 | $25.78 | $23.47 | 100,019 |
| 2021-04-06 | $26.40 | $26.68 | $26.36 | $26.54 | $23.76 | 120,400 |
| 2021-04-05 | $25.82 | $26.50 | $25.81 | $26.33 | $23.58 | 128,894 |
| 2021-04-01 | $25.59 | $25.88 | $25.50 | $25.72 | $23.03 | 84,887 |
| 2021-03-31 | $25.48 | $25.75 | $25.27 | $25.32 | $22.67 | 61,703 |
| 2021-03-30 | $25.25 | $25.53 | $25.15 | $25.29 | $22.65 | 36,357 |
| 2021-03-29 | $24.58 | $25.50 | $24.55 | $25.18 | $22.55 | 60,942 |
| 2021-03-26 | $25.00 | $25.08 | $24.48 | $24.55 | $21.98 | 58,020 |
| 2021-03-25 | $24.27 | $24.91 | $23.99 | $24.91 | $22.31 | 58,848 |
| 2021-03-24 | $24.10 | $24.56 | $24.10 | $24.21 | $21.68 | 34,842 |
| 2021-03-23 | $24.01 | $24.50 | $23.93 | $23.99 | $21.48 | 60,582 |
| 2021-03-22 | $24.01 | $24.33 | $23.81 | $24.25 | $21.71 | 50,079 |
| 2021-03-19 | $23.82 | $24.25 | $23.76 | $23.95 | $21.45 | 19,886 |
| 2021-03-18 | $24.05 | $24.15 | $23.80 | $23.80 | $21.31 | 32,349 |
| 2021-03-17 | $24.05 | $24.20 | $23.85 | $24.03 | $21.52 | 30,615 |
| 2021-03-16 | $24.10 | $24.10 | $23.76 | $23.99 | $21.48 | 40,553 |
| 2021-03-15 | $23.83 | $24.10 | $23.56 | $24.05 | $21.54 | 56,043 |
| 2021-03-12 | $23.53 | $23.98 | $23.53 | $23.68 | $21.20 | 38,033 |
| 2021-03-11 | $23.69 | $23.75 | $23.43 | $23.47 | $21.02 | 28,035 |
| 2021-03-10 | $23.21 | $23.73 | $22.79 | $23.45 | $21.00 | 52,522 |
| 2021-03-09 | $22.66 | $23.46 | $22.62 | $22.89 | $20.50 | 64,835 |
| 2021-03-08 | $22.66 | $23.05 | $22.32 | $22.66 | $20.29 | 63,723 |
| 2021-03-05 | $23.50 | $23.55 | $22.29 | $22.77 | $20.39 | 59,803 |
| 2021-03-04 | $23.10 | $23.21 | $22.72 | $22.91 | $20.51 | 55,449 |
| 2021-03-03 | $23.11 | $23.22 | $22.90 | $23.10 | $20.68 | 46,467 |
| 2021-03-02 | $23.20 | $23.29 | $22.84 | $22.98 | $20.58 | 55,934 |
| 2021-03-01 | $23.17 | $23.69 | $23.16 | $23.21 | $20.78 | 51,668 |
| 2021-02-26 | $22.95 | $23.40 | $22.95 | $23.08 | $20.67 | 49,062 |
| 2021-02-25 | $23.36 | $23.57 | $22.78 | $22.85 | $20.46 | 35,229 |
| 2021-02-24 | $23.46 | $23.60 | $23.32 | $23.40 | $20.95 | 32,378 |
| 2021-02-23 | $23.36 | $23.55 | $22.66 | $23.32 | $20.88 | 48,119 |
| 2021-02-22 | $23.26 | $23.55 | $23.04 | $23.14 | $20.72 | 45,842 |
| 2021-02-19 | $22.93 | $23.28 | $22.69 | $23.25 | $20.82 | 28,315 |
| 2021-02-18 | $23.33 | $23.39 | $22.37 | $22.66 | $20.29 | 95,868 |
| 2021-02-17 | $23.65 | $23.88 | $23.22 | $23.38 | $20.94 | 50,715 |
| 2021-02-16 | $23.80 | $23.97 | $23.63 | $23.73 | $21.25 | 41,029 |
| 2021-02-12 | $24.29 | $24.31 | $23.85 | $23.92 | $21.42 | 32,908 |
| 2021-02-11 | $23.94 | $24.26 | $23.85 | $24.20 | $21.67 | 63,164 |
| 2021-02-10 | $24.22 | $24.26 | $23.69 | $23.71 | $21.23 | 69,294 |
| 2021-02-09 | $23.98 | $24.15 | $23.65 | $23.88 | $21.38 | 64,908 |
| 2021-02-08 | $23.96 | $23.96 | $23.47 | $23.80 | $21.31 | 55,743 |
| 2021-02-05 | $23.52 | $23.96 | $23.45 | $23.80 | $21.31 | 62,574 |
| 2021-02-04 | $23.38 | $23.73 | $23.20 | $23.51 | $21.05 | 90,163 |
| 2021-02-03 | $23.35 | $23.50 | $22.75 | $23.20 | $20.77 | 75,457 |
| 2021-02-02 | $22.33 | $23.46 | $22.00 | $23.13 | $20.71 | 170,666 |
| 2021-02-01 | $20.92 | $21.93 | $20.80 | $21.72 | $19.45 | 69,843 |
| 2021-01-29 | $21.53 | $21.55 | $20.79 | $20.79 | $18.62 | 82,768 |
| 2021-01-28 | $20.92 | $21.62 | $20.81 | $21.40 | $19.16 | 68,662 |
| 2021-01-27 | $21.79 | $21.80 | $20.75 | $20.92 | $18.73 | 91,100 |
| 2021-01-26 | $22.54 | $22.55 | $21.86 | $21.89 | $19.60 | 75,694 |
| 2021-01-25 | $23.06 | $23.33 | $22.35 | $22.54 | $20.18 | 107,988 |
| 2021-01-22 | $23.58 | $23.85 | $23.40 | $23.80 | $20.92 | 117,025 |
| 2021-01-21 | $22.64 | $23.83 | $22.50 | $23.68 | $20.82 | 201,330 |
| 2021-01-20 | $22.42 | $22.54 | $22.25 | $22.48 | $19.76 | 75,441 |
| 2021-01-19 | $22.44 | $22.44 | $22.15 | $22.21 | $19.52 | 100,515 |
| 2021-01-15 | $22.46 | $22.80 | $22.05 | $22.13 | $19.45 | 89,820 |
| 2021-01-14 | $22.68 | $22.69 | $22.39 | $22.45 | $19.73 | 63,031 |
| 2021-01-13 | $22.55 | $22.91 | $22.46 | $22.46 | $19.74 | 46,403 |
| 2021-01-12 | $22.52 | $22.75 | $22.40 | $22.47 | $19.75 | 32,928 |
| 2021-01-11 | $22.48 | $22.89 | $22.31 | $22.59 | $19.86 | 53,364 |
| 2021-01-08 | $23.00 | $23.00 | $22.08 | $22.62 | $19.88 | 48,807 |
| 2021-01-07 | $22.00 | $23.00 | $21.65 | $22.82 | $20.06 | 132,373 |
| 2021-01-06 | $20.59 | $21.54 | $20.59 | $21.49 | $18.89 | 74,345 |
| 2021-01-05 | $20.60 | $20.89 | $20.44 | $20.62 | $18.13 | 54,866 |
| 2021-01-04 | $21.08 | $21.08 | $20.20 | $20.43 | $17.96 | 81,624 |
| 2020-12-31 | $21.08 | $21.25 | $20.79 | $20.85 | $18.33 | 75,023 |
| 2020-12-30 | $20.75 | $21.13 | $20.75 | $21.07 | $18.52 | 47,744 |
| 2020-12-29 | $20.78 | $20.83 | $20.65 | $20.73 | $18.22 | 45,761 |
| 2020-12-28 | $20.98 | $21.25 | $20.50 | $20.66 | $18.16 | 90,276 |
| 2020-12-24 | $20.95 | $20.95 | $20.65 | $20.72 | $18.21 | 24,581 |
| 2020-12-23 | $20.77 | $21.22 | $20.69 | $20.97 | $18.43 | 29,956 |
| 2020-12-22 | $20.64 | $20.86 | $20.60 | $20.62 | $18.13 | 21,763 |
| 2020-12-21 | $20.95 | $21.27 | $20.75 | $20.77 | $18.26 | 26,458 |
| 2020-12-18 | $21.35 | $21.40 | $21.05 | $21.06 | $18.51 | 20,454 |
| 2020-12-17 | $20.81 | $21.94 | $20.70 | $21.31 | $18.73 | 39,111 |
| 2020-12-16 | $20.93 | $20.93 | $20.60 | $20.69 | $18.19 | 26,154 |
| 2020-12-15 | $20.72 | $21.05 | $20.68 | $20.93 | $18.40 | 42,705 |
| 2020-12-14 | $21.15 | $21.40 | $20.74 | $20.74 | $18.23 | 48,860 |
| 2020-12-11 | $21.30 | $21.57 | $21.00 | $21.11 | $18.56 | 28,278 |
| 2020-12-10 | $21.35 | $21.70 | $21.10 | $21.33 | $18.75 | 33,875 |
| 2020-12-09 | $21.72 | $21.94 | $21.25 | $21.47 | $18.87 | 24,580 |
| 2020-12-08 | $21.59 | $21.75 | $21.27 | $21.61 | $19.00 | 33,997 |
| 2020-12-07 | $22.20 | $22.20 | $21.43 | $21.43 | $18.84 | 73,197 |
| 2020-12-04 | $22.53 | $22.53 | $22.08 | $22.29 | $19.59 | 25,875 |
| 2020-12-03 | $22.49 | $22.49 | $22.09 | $22.41 | $19.70 | 29,219 |
| 2020-12-02 | $22.12 | $22.74 | $22.12 | $22.22 | $19.53 | 22,485 |
| 2020-12-01 | $22.49 | $22.67 | $22.12 | $22.12 | $19.44 | 25,919 |
| 2020-11-30 | $22.35 | $22.45 | $22.06 | $22.13 | $19.45 | 53,331 |
| 2020-11-27 | $22.50 | $22.83 | $22.31 | $22.40 | $19.69 | 44,908 |
| 2020-11-25 | $21.89 | $23.05 | $21.60 | $22.67 | $19.93 | 104,433 |
| 2020-11-24 | $21.19 | $21.88 | $21.00 | $21.56 | $18.95 | 101,097 |
| 2020-11-23 | $20.38 | $20.98 | $20.38 | $20.70 | $18.20 | 43,107 |
| 2020-11-20 | $20.64 | $20.72 | $20.38 | $20.38 | $17.92 | 33,840 |
| 2020-11-19 | $20.65 | $21.16 | $20.33 | $20.54 | $18.06 | 34,438 |
| 2020-11-18 | $20.24 | $20.79 | $20.24 | $20.75 | $18.24 | 33,524 |
| 2020-11-17 | $20.04 | $20.39 | $19.77 | $20.12 | $17.69 | 33,501 |
| 2020-11-16 | $20.00 | $20.34 | $19.88 | $20.05 | $17.63 | 40,591 |
| 2020-11-13 | $19.45 | $20.26 | $19.45 | $19.75 | $17.36 | 110,231 |
| 2020-11-12 | $19.56 | $19.72 | $19.18 | $19.28 | $16.95 | 24,342 |
| 2020-11-11 | $19.99 | $20.00 | $19.50 | $19.65 | $17.27 | 60,205 |
| 2020-11-10 | $19.48 | $20.05 | $19.31 | $19.78 | $17.39 | 70,529 |
| 2020-11-09 | $19.50 | $19.69 | $19.02 | $19.29 | $16.96 | 55,913 |
| 2020-11-06 | $18.72 | $18.89 | $18.59 | $18.70 | $16.44 | 32,964 |
| 2020-11-05 | $18.62 | $19.05 | $18.51 | $18.86 | $16.58 | 32,353 |
| 2020-11-04 | $18.26 | $18.73 | $18.06 | $18.70 | $16.44 | 49,035 |
| 2020-11-03 | $18.25 | $18.42 | $18.09 | $18.26 | $16.05 | 35,312 |
| 2020-11-02 | $17.91 | $18.36 | $17.88 | $18.11 | $15.92 | 45,712 |
| 2020-10-30 | $17.80 | $17.99 | $17.63 | $17.80 | $15.65 | 31,931 |
| 2020-10-29 | $17.92 | $18.25 | $17.75 | $17.97 | $15.80 | 45,714 |
| 2020-10-28 | $18.10 | $18.25 | $17.31 | $18.14 | $15.95 | 120,972 |
| 2020-10-27 | $18.62 | $18.94 | $18.15 | $18.22 | $16.02 | 36,827 |
| 2020-10-26 | $19.04 | $19.18 | $18.30 | $18.59 | $16.34 | 61,106 |
| 2020-10-23 | $19.51 | $19.64 | $19.17 | $19.28 | $16.95 | 50,044 |
| 2020-10-22 | $19.83 | $20.00 | $19.70 | $19.85 | $17.09 | 99,188 |
| 2020-10-21 | $19.78 | $19.98 | $19.60 | $19.83 | $17.07 | 45,019 |
| 2020-10-20 | $20.09 | $20.10 | $19.60 | $19.90 | $17.13 | 59,464 |
| 2020-10-19 | $20.53 | $20.53 | $19.81 | $19.94 | $17.16 | 59,112 |
| 2020-10-16 | $20.35 | $20.72 | $20.30 | $20.53 | $17.67 | 44,528 |
| 2020-10-15 | $19.74 | $20.90 | $19.74 | $20.30 | $17.47 | 45,848 |
| 2020-10-14 | $20.14 | $20.32 | $19.80 | $19.97 | $17.19 | 60,472 |
| 2020-10-13 | $20.02 | $20.27 | $19.34 | $19.77 | $17.02 | 59,806 |
| 2020-10-12 | $19.39 | $20.35 | $19.23 | $20.19 | $17.38 | 85,070 |
| 2020-10-09 | $18.95 | $19.30 | $18.87 | $19.20 | $16.53 | 102,409 |
| 2020-10-08 | $18.50 | $18.82 | $18.30 | $18.67 | $16.07 | 123,178 |
| 2020-10-07 | $17.70 | $17.94 | $17.60 | $17.70 | $15.24 | 98,395 |
| 2020-10-06 | $17.57 | $17.76 | $17.51 | $17.63 | $15.18 | 58,219 |
| 2020-10-05 | $17.30 | $17.78 | $17.30 | $17.37 | $14.95 | 33,962 |
| 2020-10-02 | $16.76 | $17.27 | $16.54 | $17.27 | $14.87 | 22,528 |
| 2020-10-01 | $16.61 | $17.02 | $16.42 | $17.02 | $14.65 | 37,325 |
| 2020-09-30 | $17.01 | $17.22 | $16.74 | $16.79 | $14.45 | 22,731 |
| 2020-09-29 | $17.35 | $17.35 | $17.00 | $17.06 | $14.68 | 13,302 |
| 2020-09-28 | $16.79 | $17.34 | $16.79 | $17.34 | $14.93 | 29,605 |
| 2020-09-25 | $16.10 | $16.79 | $16.10 | $16.75 | $14.42 | 30,997 |
| 2020-09-24 | $16.25 | $16.39 | $16.13 | $16.21 | $13.95 | 44,846 |
| 2020-09-23 | $16.79 | $16.88 | $16.25 | $16.44 | $14.15 | 28,035 |
| 2020-09-22 | $16.86 | $16.99 | $16.41 | $16.45 | $14.16 | 28,949 |
| 2020-09-21 | $16.62 | $16.76 | $16.29 | $16.75 | $14.42 | 52,058 |
| 2020-09-18 | $17.10 | $17.10 | $16.85 | $16.85 | $14.50 | 46,476 |
| 2020-09-17 | $16.99 | $17.23 | $16.93 | $17.01 | $14.64 | 15,301 |
| 2020-09-16 | $16.99 | $17.39 | $16.97 | $17.07 | $14.69 | 34,795 |
| 2020-09-15 | $17.16 | $17.37 | $17.08 | $17.08 | $14.70 | 23,635 |
| 2020-09-14 | $17.10 | $17.39 | $16.98 | $17.19 | $14.80 | 24,840 |
| 2020-09-11 | $17.04 | $17.10 | $16.89 | $17.07 | $14.69 | 25,682 |
| 2020-09-10 | $17.16 | $17.21 | $16.78 | $16.95 | $14.59 | 38,886 |
| 2020-09-09 | $17.05 | $17.25 | $16.92 | $17.01 | $14.64 | 21,772 |
| 2020-09-08 | $17.03 | $17.31 | $16.82 | $16.91 | $14.56 | 40,003 |
| 2020-09-04 | $17.35 | $17.44 | $16.95 | $17.04 | $14.67 | 31,194 |
| 2020-09-03 | $17.18 | $17.41 | $17.02 | $17.17 | $14.78 | 45,876 |
| 2020-09-02 | $17.30 | $17.50 | $17.19 | $17.22 | $14.82 | 63,323 |
| 2020-09-01 | $17.13 | $17.48 | $17.13 | $17.37 | $14.95 | 34,071 |
| 2020-08-31 | $17.95 | $17.95 | $17.14 | $17.14 | $14.75 | 53,089 |
| 2020-08-28 | $17.65 | $18.00 | $17.58 | $17.96 | $15.46 | 33,527 |
| 2020-08-27 | $17.59 | $17.77 | $17.52 | $17.65 | $15.19 | 27,850 |
| 2020-08-26 | $17.59 | $17.75 | $17.40 | $17.43 | $15.00 | 31,604 |
| 2020-08-25 | $17.81 | $17.98 | $17.58 | $17.67 | $15.21 | 15,796 |
| 2020-08-24 | $17.18 | $17.89 | $17.18 | $17.80 | $15.32 | 39,008 |
| 2020-08-21 | $17.42 | $17.51 | $17.21 | $17.21 | $14.81 | 47,200 |
| 2020-08-20 | $17.40 | $17.67 | $17.36 | $17.46 | $15.03 | 32,743 |
| 2020-08-19 | $17.70 | $17.87 | $17.48 | $17.56 | $15.11 | 47,433 |
| 2020-08-18 | $18.25 | $18.36 | $17.81 | $17.82 | $15.34 | 38,293 |
| 2020-08-17 | $18.41 | $18.58 | $18.07 | $18.25 | $15.71 | 53,676 |
| 2020-08-14 | $17.90 | $18.42 | $17.90 | $18.33 | $15.78 | 44,382 |
| 2020-08-13 | $17.91 | $18.13 | $17.79 | $17.91 | $15.42 | 63,724 |
| 2020-08-12 | $17.80 | $17.97 | $17.58 | $17.82 | $15.34 | 54,195 |
| 2020-08-11 | $17.65 | $17.80 | $17.57 | $17.58 | $15.13 | 70,454 |
| 2020-08-10 | $17.37 | $17.63 | $17.21 | $17.57 | $15.12 | 71,613 |
| 2020-08-07 | $17.15 | $17.33 | $17.14 | $17.25 | $14.85 | 35,032 |
| 2020-08-06 | $17.11 | $17.39 | $17.09 | $17.17 | $14.78 | 54,555 |
| 2020-08-05 | $16.90 | $17.30 | $16.90 | $17.15 | $14.76 | 56,352 |
| 2020-08-04 | $17.10 | $17.17 | $16.90 | $16.90 | $14.55 | 66,337 |
| 2020-08-03 | $17.40 | $17.40 | $17.01 | $17.20 | $14.80 | 52,124 |
| 2020-07-31 | $17.25 | $17.34 | $17.04 | $17.27 | $14.87 | 47,939 |
| 2020-07-30 | $17.01 | $17.30 | $16.99 | $17.30 | $14.89 | 37,227 |
| 2020-07-29 | $17.13 | $17.42 | $17.05 | $17.26 | $14.86 | 61,564 |
| 2020-07-28 | $16.84 | $17.24 | $16.84 | $17.12 | $14.74 | 63,003 |
| 2020-07-27 | $16.97 | $17.17 | $16.85 | $16.97 | $14.61 | 127,900 |
| 2020-07-24 | $17.20 | $17.50 | $16.80 | $16.89 | $14.54 | 103,460 |
| 2020-07-23 | $17.74 | $17.83 | $17.30 | $17.61 | $14.81 | 179,574 |
| 2020-07-22 | $17.53 | $17.72 | $17.15 | $17.60 | $14.80 | 76,981 |
| 2020-07-21 | $17.35 | $17.80 | $17.35 | $17.44 | $14.66 | 79,787 |
| 2020-07-20 | $17.70 | $17.75 | $17.15 | $17.33 | $14.57 | 65,822 |
| 2020-07-17 | $17.35 | $17.81 | $17.07 | $17.64 | $14.83 | 102,955 |
| 2020-07-16 | $17.01 | $17.19 | $16.86 | $17.10 | $14.38 | 28,520 |
| 2020-07-15 | $16.86 | $17.24 | $16.51 | $17.20 | $14.46 | 63,185 |
| 2020-07-14 | $16.02 | $16.75 | $15.90 | $16.37 | $13.76 | 47,872 |
| 2020-07-13 | $16.70 | $16.96 | $15.97 | $16.10 | $13.54 | 135,205 |
| 2020-07-10 | $16.06 | $16.32 | $15.80 | $16.30 | $13.71 | 83,820 |
| 2020-07-09 | $16.25 | $16.90 | $15.94 | $16.13 | $13.56 | 239,861 |
| 2020-07-08 | $15.21 | $15.75 | $15.08 | $15.60 | $13.12 | 97,683 |
| 2020-07-07 | $15.00 | $15.48 | $15.00 | $15.08 | $12.68 | 104,517 |
| 2020-07-06 | $15.34 | $15.54 | $15.06 | $15.25 | $12.82 | 127,265 |
| 2020-07-02 | $15.44 | $15.83 | $15.26 | $15.30 | $12.86 | 57,552 |
| 2020-07-01 | $15.75 | $15.94 | $15.25 | $15.35 | $12.91 | 110,689 |
| 2020-06-30 | $15.80 | $16.10 | $15.72 | $15.80 | $13.29 | 42,805 |
| 2020-06-29 | $15.90 | $16.14 | $15.50 | $15.80 | $13.29 | 48,539 |
| 2020-06-26 | $15.73 | $16.14 | $15.40 | $15.79 | $13.28 | 104,190 |
| 2020-06-25 | $15.80 | $16.06 | $15.65 | $15.95 | $13.41 | 59,817 |
| 2020-06-24 | $16.00 | $16.37 | $15.57 | $16.08 | $13.52 | 63,743 |
| 2020-06-23 | $16.85 | $16.85 | $16.01 | $16.30 | $13.71 | 79,420 |
| 2020-06-22 | $16.47 | $16.67 | $16.27 | $16.59 | $13.95 | 104,473 |
| 2020-06-19 | $17.15 | $17.15 | $16.62 | $16.72 | $14.06 | 67,823 |
| 2020-06-18 | $16.67 | $17.00 | $16.40 | $16.76 | $14.09 | 62,473 |
| 2020-06-17 | $17.14 | $17.40 | $16.75 | $17.00 | $14.29 | 85,607 |
| 2020-06-16 | $17.16 | $17.47 | $16.73 | $17.19 | $14.45 | 76,895 |
| 2020-06-15 | $15.98 | $16.94 | $15.54 | $16.40 | $13.79 | 88,834 |
| 2020-06-12 | $16.20 | $16.70 | $15.67 | $16.40 | $13.79 | 68,065 |
| 2020-06-11 | $16.00 | $16.48 | $15.02 | $15.51 | $13.04 | 188,464 |
| 2020-06-10 | $17.73 | $18.00 | $16.00 | $16.77 | $14.10 | 129,521 |
| 2020-06-09 | $18.58 | $18.68 | $17.50 | $17.80 | $14.97 | 117,023 |
| 2020-06-08 | $17.75 | $18.95 | $17.41 | $18.71 | $15.73 | 145,467 |
| 2020-06-05 | $17.00 | $17.45 | $16.70 | $16.70 | $14.04 | 151,961 |
| 2020-06-04 | $15.95 | $16.70 | $15.70 | $15.99 | $13.45 | 105,073 |
| 2020-06-03 | $15.38 | $15.94 | $15.24 | $15.64 | $13.15 | 84,914 |
| 2020-06-02 | $15.34 | $15.65 | $15.14 | $15.16 | $12.75 | 44,373 |
| 2020-06-01 | $15.18 | $15.72 | $14.96 | $15.20 | $12.78 | 76,276 |
| 2020-05-29 | $15.64 | $15.68 | $14.75 | $15.18 | $12.76 | 100,166 |
| 2020-05-28 | $15.85 | $16.31 | $15.60 | $15.68 | $13.18 | 69,544 |
| 2020-05-27 | $15.40 | $16.00 | $15.21 | $15.77 | $13.26 | 84,706 |
| 2020-05-26 | $15.29 | $15.50 | $15.00 | $15.13 | $12.72 | 69,604 |
| 2020-05-22 | $14.95 | $15.13 | $14.70 | $14.84 | $12.48 | 54,678 |
| 2020-05-21 | $14.48 | $15.04 | $14.45 | $14.94 | $12.56 | 57,563 |
| 2020-05-20 | $14.75 | $15.22 | $14.42 | $14.66 | $12.33 | 76,408 |
| 2020-05-19 | $14.28 | $14.82 | $14.00 | $14.37 | $12.08 | 83,187 |
| 2020-05-18 | $14.33 | $14.55 | $14.06 | $14.06 | $11.82 | 76,985 |
| 2020-05-15 | $13.58 | $14.06 | $13.22 | $13.74 | $11.55 | 80,038 |
| 2020-05-14 | $12.98 | $13.67 | $12.00 | $13.56 | $11.40 | 127,086 |
| 2020-05-13 | $13.46 | $13.94 | $12.40 | $13.14 | $11.05 | 183,809 |
| 2020-05-12 | $13.34 | $14.49 | $13.34 | $13.77 | $11.58 | 213,300 |
| 2020-05-11 | $13.11 | $13.30 | $12.58 | $13.01 | $10.94 | 131,860 |
| 2020-05-08 | $13.50 | $13.98 | $12.41 | $13.25 | $11.14 | 398,012 |
| 2020-05-07 | $13.52 | $14.25 | $12.40 | $13.94 | $11.72 | 578,966 |
| 2020-05-06 | $14.49 | $15.44 | $14.02 | $15.02 | $12.63 | 102,468 |
| 2020-05-05 | $15.23 | $15.92 | $13.84 | $14.45 | $12.15 | 156,774 |
| 2020-05-04 | $15.26 | $15.31 | $14.61 | $15.00 | $12.61 | 96,033 |
| 2020-05-01 | $16.59 | $16.59 | $15.30 | $15.66 | $13.17 | 127,185 |
| 2020-04-30 | $16.19 | $17.00 | $15.27 | $16.79 | $14.12 | 113,315 |
| 2020-04-29 | $15.29 | $16.09 | $15.18 | $15.92 | $13.39 | 77,313 |
| 2020-04-28 | $15.00 | $15.49 | $14.60 | $14.76 | $12.41 | 78,105 |
| 2020-04-27 | $13.94 | $14.97 | $13.83 | $14.71 | $12.37 | 73,353 |
| 2020-04-24 | $13.02 | $13.99 | $13.00 | $13.65 | $11.48 | 87,261 |
| 2020-04-23 | $13.38 | $13.79 | $12.86 | $13.36 | $11.23 | 81,512 |
| 2020-04-22 | $13.71 | $13.79 | $13.00 | $13.16 | $11.07 | 62,972 |
| 2020-04-21 | $13.33 | $13.69 | $13.10 | $13.38 | $11.25 | 38,573 |
| 2020-04-20 | $13.40 | $13.91 | $13.03 | $13.50 | $11.35 | 69,372 |
| 2020-04-17 | $14.07 | $14.76 | $13.61 | $13.79 | $11.60 | 95,819 |
| 2020-04-16 | $13.99 | $14.47 | $13.33 | $13.55 | $11.39 | 98,942 |
| 2020-04-15 | $14.43 | $14.60 | $12.65 | $13.87 | $11.66 | 126,204 |
| 2020-04-14 | $14.75 | $15.60 | $14.47 | $15.02 | $12.63 | 118,516 |
| 2020-04-13 | $14.26 | $14.53 | $12.63 | $14.46 | $12.16 | 102,721 |
| 2020-04-09 | $14.38 | $16.00 | $13.43 | $13.91 | $11.70 | 238,668 |
| 2020-04-08 | $12.65 | $14.38 | $12.52 | $13.41 | $11.28 | 153,053 |
| 2020-04-07 | $11.50 | $12.87 | $11.42 | $12.01 | $10.10 | 141,878 |
| 2020-04-06 | $10.00 | $11.50 | $10.00 | $11.17 | $9.39 | 133,843 |
| 2020-04-03 | $9.93 | $10.44 | $9.09 | $9.51 | $8.00 | 85,241 |
| 2020-04-02 | $10.24 | $10.65 | $9.81 | $10.12 | $8.51 | 160,041 |
| 2020-04-01 | $10.80 | $11.20 | $9.85 | $10.08 | $8.48 | 145,933 |
| 2020-03-31 | $10.95 | $11.91 | $10.51 | $11.51 | $9.68 | 124,195 |
| 2020-03-30 | $12.25 | $12.39 | $10.41 | $10.75 | $9.04 | 179,277 |
| 2020-03-27 | $13.95 | $13.95 | $12.06 | $12.27 | $10.32 | 186,624 |
| 2020-03-26 | $11.91 | $15.50 | $11.67 | $14.01 | $11.78 | 214,600 |
| 2020-03-25 | $10.73 | $14.00 | $10.73 | $11.60 | $9.75 | 237,129 |
| 2020-03-24 | $9.90 | $11.43 | $9.90 | $10.56 | $8.88 | 150,652 |
| 2020-03-23 | $11.28 | $11.32 | $8.70 | $9.23 | $7.76 | 252,995 |
| 2020-03-20 | $13.70 | $14.50 | $11.11 | $11.86 | $9.97 | 280,234 |
| 2020-03-19 | $8.10 | $13.50 | $7.51 | $13.25 | $11.14 | 336,831 |
| 2020-03-18 | $10.53 | $10.54 | $5.94 | $8.40 | $7.06 | 514,444 |
| 2020-03-17 | $13.53 | $13.92 | $11.20 | $11.20 | $9.42 | 243,650 |
| 2020-03-16 | $14.69 | $14.99 | $13.00 | $13.16 | $11.07 | 151,393 |
| 2020-03-13 | $16.05 | $16.49 | $15.12 | $15.85 | $13.33 | 202,724 |
| 2020-03-12 | $20.20 | $20.20 | $15.00 | $15.11 | $12.71 | 375,565 |
| 2020-03-11 | $21.95 | $22.06 | $21.55 | $21.74 | $18.28 | 90,854 |
| 2020-03-10 | $22.74 | $23.07 | $21.53 | $22.54 | $18.95 | 116,841 |
| 2020-03-09 | $22.50 | $23.00 | $22.00 | $22.00 | $18.50 | 116,047 |
| 2020-03-06 | $24.32 | $24.50 | $23.50 | $23.87 | $20.07 | 145,694 |
| 2020-03-05 | $24.60 | $25.10 | $24.58 | $24.80 | $20.85 | 67,349 |
| 2020-03-04 | $24.87 | $25.17 | $24.56 | $24.97 | $21.00 | 56,209 |
| 2020-03-03 | $24.71 | $25.20 | $24.43 | $24.56 | $20.65 | 114,516 |
| 2020-03-02 | $22.91 | $24.67 | $22.91 | $24.45 | $20.56 | 147,448 |
| 2020-02-28 | $24.08 | $24.20 | $21.97 | $22.91 | $19.26 | 404,379 |
| 2020-02-27 | $25.73 | $25.75 | $24.27 | $24.33 | $20.46 | 167,682 |
| 2020-02-26 | $25.43 | $26.79 | $25.39 | $26.15 | $21.99 | 131,620 |
| 2020-02-25 | $27.30 | $27.47 | $25.07 | $25.31 | $21.28 | 256,700 |
| 2020-02-24 | $27.37 | $27.52 | $27.04 | $27.25 | $22.91 | 68,253 |
| 2020-02-21 | $27.62 | $27.70 | $27.41 | $27.57 | $23.18 | 33,982 |
| 2020-02-20 | $27.55 | $27.89 | $27.55 | $27.65 | $23.25 | 33,571 |
| 2020-02-19 | $27.55 | $27.80 | $27.50 | $27.55 | $23.17 | 31,093 |
| 2020-02-18 | $27.88 | $27.91 | $27.32 | $27.47 | $23.10 | 67,628 |
| 2020-02-14 | $27.48 | $27.94 | $27.45 | $27.90 | $23.46 | 40,303 |
| 2020-02-13 | $27.39 | $27.56 | $27.30 | $27.51 | $23.13 | 52,275 |
| 2020-02-12 | $27.82 | $27.84 | $27.26 | $27.39 | $23.03 | 40,083 |
| 2020-02-11 | $27.50 | $27.80 | $27.46 | $27.60 | $23.21 | 85,348 |
| 2020-02-10 | $27.21 | $27.48 | $27.21 | $27.45 | $23.08 | 49,723 |
| 2020-02-07 | $27.16 | $27.26 | $27.00 | $27.18 | $22.85 | 63,201 |
| 2020-02-06 | $26.86 | $27.28 | $26.76 | $27.24 | $22.90 | 87,624 |
| 2020-02-05 | $26.47 | $26.88 | $26.47 | $26.69 | $22.44 | 37,911 |
| 2020-02-04 | $26.60 | $26.87 | $26.31 | $26.40 | $22.20 | 47,334 |
| 2020-02-03 | $26.62 | $26.72 | $26.30 | $26.42 | $22.21 | 72,639 |
| 2020-01-31 | $27.12 | $27.12 | $26.55 | $26.56 | $22.33 | 78,896 |
| 2020-01-30 | $27.10 | $27.24 | $26.91 | $27.16 | $22.84 | 77,284 |
| 2020-01-29 | $26.95 | $27.27 | $26.80 | $27.14 | $22.82 | 76,983 |
| 2020-01-28 | $26.69 | $27.13 | $26.60 | $26.94 | $22.65 | 114,239 |
| 2020-01-27 | $26.55 | $26.84 | $25.80 | $26.51 | $22.29 | 198,849 |
| 2020-01-24 | $27.31 | $27.44 | $26.56 | $26.71 | $22.46 | 131,286 |
| 2020-01-23 | $27.55 | $27.78 | $27.26 | $27.31 | $22.96 | 126,406 |
| 2020-01-22 | $28.47 | $28.59 | $27.49 | $28.22 | $23.25 | 269,186 |
| 2020-01-21 | $28.12 | $28.70 | $28.12 | $28.35 | $23.36 | 185,914 |
| 2020-01-17 | $27.95 | $28.49 | $27.93 | $28.14 | $23.19 | 159,161 |
| 2020-01-16 | $27.75 | $28.19 | $27.70 | $27.90 | $22.99 | 139,637 |
| 2020-01-15 | $27.44 | $27.80 | $27.30 | $27.66 | $22.79 | 101,972 |
| 2020-01-14 | $27.62 | $27.79 | $27.30 | $27.48 | $22.64 | 136,678 |
| 2020-01-13 | $27.19 | $27.51 | $26.90 | $27.51 | $22.67 | 231,776 |
| 2020-01-10 | $26.20 | $27.04 | $26.06 | $26.74 | $22.03 | 189,706 |
| 2020-01-09 | $25.63 | $26.08 | $25.27 | $26.05 | $21.46 | 309,716 |
| 2020-01-08 | $24.95 | $25.13 | $24.84 | $25.13 | $20.71 | 94,214 |
| 2020-01-07 | $25.03 | $25.04 | $24.74 | $24.93 | $20.54 | 104,007 |
| 2020-01-06 | $24.76 | $25.11 | $24.76 | $25.01 | $20.61 | 63,839 |
| 2020-01-03 | $24.89 | $24.94 | $24.79 | $24.83 | $20.46 | 49,918 |
| 2020-01-02 | $25.04 | $25.06 | $24.76 | $24.93 | $20.54 | 80,106 |
| 2019-12-31 | $25.04 | $25.15 | $24.85 | $24.95 | $20.56 | 92,980 |
| 2019-12-30 | $25.08 | $25.15 | $24.90 | $25.04 | $20.63 | 42,393 |
| 2019-12-27 | $25.12 | $25.18 | $24.95 | $25.02 | $20.62 | 65,242 |
| 2019-12-26 | $25.15 | $25.19 | $24.98 | $25.08 | $20.66 | 71,311 |
| 2019-12-24 | $25.00 | $25.20 | $24.98 | $25.05 | $20.64 | 38,581 |
| 2019-12-23 | $25.05 | $25.11 | $24.90 | $24.98 | $20.58 | 59,644 |
| 2019-12-20 | $25.12 | $25.31 | $24.91 | $25.00 | $20.60 | 54,596 |
| 2019-12-19 | $25.58 | $25.59 | $25.09 | $25.15 | $20.72 | 91,492 |
| 2019-12-18 | $25.65 | $25.72 | $25.55 | $25.58 | $21.08 | 31,095 |
| 2019-12-17 | $25.51 | $25.72 | $25.50 | $25.69 | $21.17 | 38,137 |
| 2019-12-16 | $25.39 | $25.65 | $25.36 | $25.49 | $21.00 | 51,942 |
| 2019-12-13 | $25.42 | $25.49 | $25.20 | $25.39 | $20.92 | 42,442 |
| 2019-12-12 | $25.24 | $25.56 | $25.18 | $25.50 | $21.01 | 44,715 |
| 2019-12-11 | $25.32 | $25.40 | $25.02 | $25.29 | $20.84 | 74,362 |
| 2019-12-10 | $25.19 | $25.42 | $25.14 | $25.32 | $20.86 | 38,326 |
| 2019-12-09 | $25.30 | $25.39 | $25.12 | $25.23 | $20.79 | 46,635 |
| 2019-12-06 | $25.18 | $25.41 | $25.17 | $25.34 | $20.88 | 51,802 |
| 2019-12-05 | $25.10 | $25.16 | $24.98 | $25.09 | $20.67 | 49,902 |
| 2019-12-04 | $24.95 | $25.17 | $24.95 | $25.10 | $20.68 | 59,857 |
| 2019-12-03 | $25.11 | $25.11 | $24.78 | $24.95 | $20.56 | 71,507 |
| 2019-12-02 | $25.15 | $25.24 | $25.05 | $25.16 | $20.73 | 74,977 |
| 2019-11-29 | $25.25 | $25.27 | $25.05 | $25.10 | $20.68 | 48,951 |
| 2019-11-27 | $25.05 | $25.26 | $25.00 | $25.23 | $20.79 | 69,405 |
| 2019-11-26 | $25.06 | $25.11 | $24.98 | $25.03 | $20.62 | 60,300 |
| 2019-11-25 | $24.96 | $25.20 | $24.96 | $25.10 | $20.68 | 75,699 |
| 2019-11-22 | $25.03 | $25.10 | $24.91 | $24.99 | $20.59 | 66,626 |
| 2019-11-21 | $25.11 | $25.11 | $24.89 | $25.07 | $20.66 | 101,423 |
| 2019-11-20 | $25.34 | $25.34 | $25.03 | $25.09 | $20.67 | 72,319 |
| 2019-11-19 | $25.29 | $25.37 | $25.20 | $25.35 | $20.89 | 55,520 |
| 2019-11-18 | $25.37 | $25.38 | $25.21 | $25.30 | $20.85 | 87,805 |
| 2019-11-15 | $25.50 | $25.60 | $25.33 | $25.36 | $20.90 | 89,818 |
| 2019-11-14 | $25.54 | $25.64 | $25.46 | $25.48 | $20.99 | 68,525 |
| 2019-11-13 | $25.60 | $25.65 | $25.51 | $25.53 | $21.04 | 51,251 |
| 2019-11-12 | $25.56 | $25.78 | $25.47 | $25.67 | $21.15 | 92,023 |
| 2019-11-11 | $25.30 | $25.65 | $25.25 | $25.55 | $21.05 | 80,580 |
| 2019-11-08 | $25.50 | $25.58 | $25.20 | $25.35 | $20.89 | 185,164 |
| 2019-11-07 | $26.25 | $26.39 | $25.73 | $25.75 | $21.22 | 160,492 |
| 2019-11-06 | $26.06 | $26.33 | $26.04 | $26.23 | $21.61 | 168,136 |
| 2019-11-05 | $26.00 | $26.19 | $25.28 | $26.09 | $21.50 | 222,381 |
| 2019-11-04 | $25.47 | $25.98 | $25.42 | $25.98 | $21.41 | 379,616 |
| 2019-11-01 | $25.08 | $25.45 | $25.04 | $25.27 | $20.82 | 317,350 |
| 2019-10-31 | $25.08 | $25.09 | $24.95 | $25.00 | $20.60 | 38,223 |
| 2019-10-30 | $25.10 | $25.13 | $25.00 | $25.09 | $20.67 | 50,204 |
| 2019-10-29 | $25.07 | $25.19 | $25.04 | $25.08 | $20.66 | 74,961 |
| 2019-10-28 | $24.93 | $25.11 | $24.90 | $25.05 | $20.64 | 144,693 |
| 2019-10-25 | $24.60 | $25.00 | $24.60 | $24.89 | $20.51 | 507,235 |
| 2019-10-24 | $24.73 | $24.73 | $24.52 | $24.60 | $20.27 | 59,409 |
| 2019-10-23 | $24.78 | $24.78 | $24.60 | $24.73 | $20.38 | 63,466 |
| 2019-10-22 | $24.94 | $24.98 | $24.59 | $24.70 | $20.35 | 68,227 |
| 2019-10-21 | $25.00 | $25.02 | $24.85 | $24.90 | $20.52 | 48,693 |
| 2019-10-18 | $24.85 | $25.00 | $24.77 | $24.97 | $20.57 | 48,931 |
| 2019-10-17 | $24.90 | $24.90 | $24.73 | $24.84 | $20.47 | 66,404 |
| 2019-10-16 | $24.90 | $24.93 | $24.72 | $24.84 | $20.47 | 44,370 |
| 2019-10-15 | $24.90 | $24.96 | $24.78 | $24.78 | $20.42 | 65,267 |
| 2019-10-14 | $24.90 | $24.94 | $24.75 | $24.80 | $20.43 | 40,618 |
| 2019-10-11 | $25.15 | $25.35 | $24.85 | $24.90 | $20.52 | 75,713 |
| 2019-10-10 | $24.96 | $25.24 | $24.60 | $24.78 | $20.42 | 84,400 |
| 2019-10-09 | $24.36 | $24.50 | $24.17 | $24.48 | $20.17 | 42,689 |
| 2019-10-08 | $24.40 | $24.46 | $24.24 | $24.35 | $20.06 | 28,695 |
| 2019-10-07 | $24.12 | $24.42 | $23.97 | $24.38 | $20.09 | 34,866 |
| 2019-10-04 | $24.00 | $24.18 | $23.78 | $24.11 | $19.87 | 83,533 |
| 2019-10-03 | $24.09 | $24.26 | $23.90 | $24.00 | $19.77 | 55,596 |
| 2019-10-02 | $24.23 | $24.36 | $23.90 | $24.13 | $19.88 | 86,942 |
| 2019-10-01 | $24.73 | $24.74 | $24.20 | $24.28 | $20.01 | 42,958 |
| 2019-09-30 | $24.66 | $24.87 | $24.50 | $24.72 | $20.37 | 53,134 |
| 2019-09-27 | $24.60 | $24.89 | $24.52 | $24.60 | $20.27 | 39,456 |
| 2019-09-26 | $24.30 | $24.66 | $24.26 | $24.51 | $20.19 | 52,516 |
| 2019-09-25 | $24.35 | $24.40 | $24.18 | $24.27 | $20.00 | 53,344 |
| 2019-09-24 | $24.50 | $24.55 | $24.30 | $24.32 | $20.04 | 40,815 |
| 2019-09-23 | $24.50 | $24.62 | $24.40 | $24.50 | $20.19 | 71,964 |
| 2019-09-20 | $24.53 | $24.60 | $24.45 | $24.55 | $20.23 | 52,489 |
| 2019-09-19 | $24.70 | $24.81 | $24.57 | $24.59 | $20.26 | 48,655 |
| 2019-09-18 | $24.60 | $24.71 | $24.55 | $24.66 | $20.32 | 54,811 |
| 2019-09-17 | $24.66 | $24.68 | $24.50 | $24.60 | $20.27 | 53,914 |
| 2019-09-16 | $24.95 | $24.95 | $24.57 | $24.67 | $20.33 | 87,233 |
| 2019-09-13 | $25.01 | $25.10 | $24.93 | $24.99 | $20.59 | 62,360 |
| 2019-09-12 | $24.92 | $25.12 | $24.81 | $24.98 | $20.58 | 95,389 |
| 2019-09-11 | $25.63 | $25.65 | $25.35 | $25.59 | $20.62 | 91,066 |
| 2019-09-10 | $25.80 | $25.80 | $25.46 | $25.62 | $20.65 | 100,813 |
| 2019-09-09 | $25.52 | $25.79 | $25.52 | $25.79 | $20.78 | 85,378 |
| 2019-09-06 | $25.44 | $25.58 | $25.25 | $25.50 | $20.55 | 90,967 |
| 2019-09-05 | $25.33 | $25.63 | $25.30 | $25.44 | $20.50 | 110,907 |
| 2019-09-04 | $25.14 | $25.32 | $25.12 | $25.22 | $20.32 | 82,170 |
| 2019-09-03 | $25.12 | $25.16 | $25.00 | $25.11 | $20.24 | 77,322 |
| 2019-08-30 | $25.00 | $25.22 | $25.00 | $25.16 | $20.28 | 79,974 |
| 2019-08-29 | $24.78 | $24.95 | $24.78 | $24.95 | $20.11 | 65,526 |
| 2019-08-28 | $24.59 | $24.78 | $24.58 | $24.77 | $19.96 | 80,779 |
| 2019-08-27 | $24.50 | $24.73 | $24.40 | $24.59 | $19.82 | 65,119 |
| 2019-08-26 | $24.47 | $24.50 | $24.29 | $24.47 | $19.72 | 46,868 |
| 2019-08-23 | $24.59 | $24.68 | $24.35 | $24.39 | $19.66 | 54,647 |
| 2019-08-22 | $24.55 | $24.72 | $24.49 | $24.62 | $19.84 | 45,661 |
| 2019-08-21 | $24.50 | $24.75 | $24.41 | $24.55 | $19.78 | 66,002 |
| 2019-08-20 | $24.36 | $24.50 | $24.17 | $24.43 | $19.69 | 44,728 |
| 2019-08-19 | $24.20 | $24.39 | $23.78 | $24.32 | $19.60 | 57,649 |
| 2019-08-16 | $24.04 | $24.23 | $23.96 | $24.13 | $19.45 | 48,329 |
| 2019-08-15 | $24.10 | $24.15 | $23.78 | $23.85 | $19.22 | 46,525 |
| 2019-08-14 | $24.23 | $24.30 | $23.85 | $24.06 | $19.39 | 68,517 |
| 2019-08-13 | $24.31 | $24.50 | $24.31 | $24.40 | $19.66 | 39,352 |
| 2019-08-12 | $24.67 | $24.72 | $24.30 | $24.35 | $19.62 | 36,910 |
| 2019-08-09 | $24.84 | $24.88 | $24.61 | $24.71 | $19.91 | 21,435 |
| 2019-08-08 | $24.60 | $24.99 | $24.58 | $24.85 | $20.03 | 71,787 |
| 2019-08-07 | $24.52 | $24.69 | $24.37 | $24.57 | $19.80 | 54,826 |
| 2019-08-06 | $24.41 | $24.75 | $24.15 | $24.57 | $19.80 | 81,157 |
| 2019-08-05 | $24.61 | $24.89 | $24.20 | $24.35 | $19.62 | 108,917 |
| 2019-08-02 | $25.00 | $25.05 | $24.90 | $24.96 | $20.11 | 73,653 |
| 2019-08-01 | $25.20 | $25.21 | $24.98 | $25.01 | $20.16 | 73,483 |
| 2019-07-31 | $25.30 | $25.30 | $25.11 | $25.17 | $20.28 | 98,259 |
| 2019-07-30 | $25.30 | $25.43 | $25.25 | $25.35 | $20.43 | 134,236 |
| 2019-07-29 | $25.51 | $25.78 | $25.16 | $25.26 | $20.36 | 235,486 |
| 2019-07-26 | $25.05 | $25.65 | $25.05 | $25.50 | $20.55 | 340,473 |
| 2019-07-25 | $25.17 | $25.19 | $24.91 | $25.03 | $20.17 | 221,408 |
| 2019-07-24 | $25.04 | $25.17 | $24.95 | $25.07 | $20.20 | 66,774 |
| 2019-07-23 | $24.96 | $25.05 | $24.88 | $25.04 | $20.18 | 79,197 |
| 2019-07-22 | $24.90 | $24.97 | $24.85 | $24.96 | $20.11 | 56,150 |
| 2019-07-19 | $24.90 | $25.00 | $24.78 | $24.85 | $20.03 | 128,917 |
| 2019-07-18 | $24.54 | $25.05 | $24.37 | $24.86 | $20.03 | 448,499 |
| 2019-07-17 | $24.65 | $24.75 | $24.43 | $24.45 | $19.70 | 35,942 |
| 2019-07-16 | $24.76 | $24.76 | $24.44 | $24.60 | $19.82 | 31,497 |
| 2019-07-15 | $24.57 | $25.10 | $24.54 | $24.76 | $19.95 | 55,182 |
| 2019-07-12 | $24.58 | $24.79 | $24.37 | $24.57 | $19.80 | 48,860 |
| 2019-07-11 | $23.91 | $24.75 | $23.80 | $24.58 | $19.81 | 49,362 |
| 2019-07-10 | $23.87 | $24.39 | $23.67 | $24.03 | $19.37 | 63,108 |
| 2019-07-09 | $23.78 | $24.07 | $23.65 | $23.83 | $19.20 | 26,488 |
| 2019-07-08 | $24.00 | $24.05 | $23.70 | $23.90 | $19.26 | 21,099 |
| 2019-07-05 | $24.02 | $24.28 | $23.82 | $24.13 | $19.45 | 38,101 |
| 2019-07-03 | $24.15 | $24.19 | $23.71 | $24.09 | $19.41 | 27,550 |
| 2019-07-02 | $24.32 | $24.60 | $23.75 | $24.28 | $19.57 | 42,262 |
| 2019-07-01 | $24.64 | $24.71 | $24.14 | $24.41 | $19.67 | 26,474 |
| 2019-06-28 | $24.49 | $24.74 | $24.41 | $24.69 | $19.90 | 132,438 |
| 2019-06-27 | $23.99 | $24.70 | $23.96 | $24.39 | $19.66 | 44,062 |
| 2019-06-26 | $23.88 | $24.17 | $23.75 | $23.94 | $19.29 | 53,028 |
| 2019-06-25 | $23.30 | $23.90 | $23.25 | $23.86 | $19.23 | 66,794 |
| 2019-06-24 | $23.72 | $23.81 | $23.15 | $23.31 | $18.79 | 74,134 |
| 2019-06-21 | $23.74 | $23.80 | $23.65 | $23.65 | $19.06 | 22,619 |
| 2019-06-20 | $23.96 | $23.96 | $23.63 | $23.71 | $19.11 | 23,186 |
| 2019-06-19 | $23.70 | $24.00 | $23.69 | $23.92 | $19.28 | 36,592 |
| 2019-06-18 | $23.87 | $23.91 | $23.50 | $23.64 | $19.05 | 56,338 |
| 2019-06-17 | $24.10 | $24.15 | $23.75 | $23.88 | $19.24 | 34,669 |
| 2019-06-14 | $24.11 | $24.25 | $24.07 | $24.13 | $19.45 | 24,743 |
| 2019-06-13 | $24.11 | $24.25 | $24.11 | $24.20 | $19.50 | 23,059 |
| 2019-06-12 | $24.30 | $24.42 | $24.05 | $24.21 | $19.51 | 51,475 |
| 2019-06-11 | $24.87 | $24.95 | $24.67 | $24.83 | $19.57 | 77,786 |
| 2019-06-10 | $24.85 | $24.95 | $24.80 | $24.88 | $19.60 | 58,619 |
| 2019-06-07 | $24.83 | $24.84 | $24.78 | $24.80 | $19.54 | 35,020 |
| 2019-06-06 | $24.75 | $24.83 | $24.72 | $24.82 | $19.56 | 39,758 |
| 2019-06-05 | $24.79 | $24.90 | $24.71 | $24.75 | $19.50 | 20,945 |
| 2019-06-04 | $24.63 | $24.85 | $24.51 | $24.76 | $19.51 | 44,870 |
| 2019-06-03 | $24.77 | $24.82 | $24.51 | $24.58 | $19.37 | 31,473 |
| 2019-05-31 | $25.13 | $25.21 | $24.65 | $24.65 | $19.42 | 41,801 |
| 2019-05-30 | $25.35 | $25.65 | $25.10 | $25.24 | $19.89 | 28,814 |
| 2019-05-29 | $25.25 | $25.65 | $25.03 | $25.28 | $19.92 | 42,774 |
| 2019-05-28 | $24.92 | $25.36 | $24.74 | $25.21 | $19.86 | 46,814 |
| 2019-05-24 | $25.03 | $25.03 | $24.78 | $24.82 | $19.56 | 5,846 |
| 2019-05-23 | $24.89 | $25.10 | $24.73 | $24.84 | $19.57 | 16,785 |
| 2019-05-22 | $24.76 | $25.05 | $24.70 | $24.89 | $19.61 | 11,968 |
| 2019-05-21 | $24.93 | $25.19 | $24.78 | $24.79 | $19.53 | 15,058 |
| 2019-05-20 | $24.79 | $25.23 | $24.76 | $24.85 | $19.58 | 17,716 |
| 2019-05-17 | $24.52 | $24.98 | $24.52 | $24.76 | $19.51 | 21,152 |
| 2019-05-16 | $24.32 | $24.70 | $24.30 | $24.54 | $19.34 | 27,629 |
| 2019-05-15 | $24.57 | $24.79 | $24.30 | $24.32 | $19.16 | 27,424 |
| 2019-05-14 | $24.38 | $24.78 | $24.35 | $24.63 | $19.41 | 25,423 |
| 2019-05-13 | $24.71 | $24.80 | $24.30 | $24.41 | $19.23 | 54,576 |
| 2019-05-10 | $25.24 | $25.43 | $24.80 | $24.98 | $19.68 | 28,154 |
| 2019-05-09 | $25.25 | $25.34 | $24.65 | $25.13 | $19.80 | 55,210 |
| 2019-05-08 | $25.42 | $25.50 | $25.28 | $25.32 | $19.95 | 14,277 |
| 2019-05-07 | $25.42 | $25.59 | $25.32 | $25.42 | $20.03 | 29,888 |
| 2019-05-06 | $25.26 | $25.60 | $25.24 | $25.54 | $20.12 | 33,727 |
| 2019-05-03 | $25.30 | $25.65 | $25.24 | $25.60 | $20.17 | 33,298 |
| 2019-05-02 | $25.25 | $25.30 | $25.00 | $25.24 | $19.89 | 25,188 |
| 2019-05-01 | $25.19 | $25.35 | $25.09 | $25.19 | $19.85 | 17,975 |
| 2019-04-30 | $25.20 | $25.46 | $24.98 | $25.07 | $19.75 | 40,329 |
| 2019-04-29 | $24.85 | $25.24 | $24.60 | $25.08 | $19.76 | 39,894 |
| 2019-04-26 | $24.92 | $25.10 | $24.75 | $24.85 | $19.58 | 44,275 |
| 2019-04-25 | $24.95 | $25.10 | $24.60 | $24.84 | $19.57 | 30,735 |
| 2019-04-24 | $25.14 | $25.25 | $24.88 | $25.11 | $19.79 | 44,563 |
| 2019-04-23 | $24.83 | $25.20 | $24.83 | $25.01 | $19.71 | 65,242 |
| 2019-04-22 | $24.52 | $24.85 | $24.45 | $24.83 | $19.57 | 106,579 |
| 2019-04-18 | $24.41 | $24.61 | $24.25 | $24.29 | $19.14 | 37,235 |
| 2019-04-17 | $24.47 | $24.55 | $24.37 | $24.45 | $19.27 | 33,171 |
| 2019-04-16 | $24.59 | $24.63 | $24.26 | $24.45 | $19.27 | 43,442 |
| 2019-04-15 | $24.35 | $24.79 | $24.35 | $24.53 | $19.33 | 241,483 |
| 2019-04-12 | $24.35 | $24.80 | $24.35 | $24.57 | $19.36 | 111,158 |
| 2019-04-11 | $23.63 | $24.24 | $23.50 | $23.90 | $18.83 | 59,894 |
| 2019-04-10 | $23.10 | $24.30 | $23.10 | $23.55 | $18.56 | 73,659 |
| 2019-04-09 | $23.06 | $23.09 | $23.00 | $23.06 | $18.17 | 19,171 |
| 2019-04-08 | $22.83 | $23.14 | $22.83 | $23.10 | $18.20 | 20,632 |
| 2019-04-05 | $22.95 | $23.08 | $22.75 | $22.91 | $18.05 | 30,441 |
| 2019-04-04 | $23.08 | $23.08 | $22.90 | $22.99 | $18.12 | 9,287 |
| 2019-04-03 | $23.13 | $23.13 | $22.79 | $22.87 | $18.02 | 9,689 |
| 2019-04-02 | $23.00 | $23.13 | $22.69 | $23.09 | $18.19 | 24,810 |
| 2019-04-01 | $22.30 | $23.13 | $22.25 | $23.06 | $18.17 | 44,034 |
| 2019-03-29 | $22.28 | $22.54 | $22.20 | $22.28 | $17.56 | 22,832 |
| 2019-03-28 | $22.30 | $22.30 | $22.07 | $22.27 | $17.55 | 15,615 |
| 2019-03-27 | $22.30 | $22.32 | $22.12 | $22.29 | $17.56 | 21,481 |
| 2019-03-26 | $22.30 | $22.46 | $22.16 | $22.30 | $17.57 | 22,961 |
| 2019-03-25 | $22.27 | $22.40 | $22.10 | $22.30 | $17.57 | 21,594 |
| 2019-03-22 | $22.56 | $22.73 | $22.21 | $22.34 | $17.60 | 27,722 |
| 2019-03-21 | $22.60 | $22.64 | $22.50 | $22.56 | $17.78 | 23,454 |
| 2019-03-20 | $22.74 | $22.74 | $22.52 | $22.61 | $17.82 | 33,416 |
| 2019-03-19 | $22.80 | $22.83 | $22.64 | $22.73 | $17.91 | 11,450 |
| 2019-03-18 | $22.75 | $22.88 | $22.60 | $22.78 | $17.95 | 33,438 |
| 2019-03-15 | $22.90 | $22.90 | $22.65 | $22.70 | $17.89 | 22,560 |
| 2019-03-14 | $22.83 | $22.89 | $22.65 | $22.83 | $17.99 | 17,954 |
| 2019-03-13 | $22.89 | $22.91 | $22.51 | $22.80 | $17.97 | 36,694 |
| 2019-03-12 | $23.17 | $23.30 | $23.05 | $23.29 | $17.93 | 98,120 |
| 2019-03-11 | $23.13 | $23.18 | $22.98 | $23.17 | $17.84 | 54,348 |
| 2019-03-08 | $22.99 | $23.18 | $22.95 | $22.98 | $17.69 | 37,349 |
| 2019-03-07 | $23.05 | $23.08 | $22.82 | $22.97 | $17.68 | 26,295 |
| 2019-03-06 | $23.10 | $23.10 | $22.90 | $23.04 | $17.73 | 50,579 |
| 2019-03-05 | $23.08 | $23.15 | $22.76 | $23.11 | $17.79 | 52,265 |
| 2019-03-04 | $23.14 | $23.18 | $23.01 | $23.13 | $17.80 | 41,148 |
| 2019-03-01 | $23.07 | $23.20 | $22.89 | $23.12 | $17.80 | 40,442 |
| 2019-02-28 | $23.10 | $23.15 | $22.88 | $23.04 | $17.73 | 58,828 |
| 2019-02-27 | $23.17 | $23.20 | $23.01 | $23.13 | $17.80 | 22,447 |
| 2019-02-26 | $23.22 | $23.23 | $23.05 | $23.17 | $17.84 | 45,746 |
| 2019-02-25 | $23.40 | $23.40 | $23.01 | $23.22 | $17.87 | 49,975 |
| 2019-02-22 | $23.19 | $23.40 | $23.01 | $23.40 | $18.01 | 91,327 |
| 2019-02-21 | $23.10 | $23.20 | $23.03 | $23.10 | $17.78 | 14,930 |
| 2019-02-20 | $23.14 | $23.14 | $23.01 | $23.05 | $17.74 | 17,855 |
| 2019-02-19 | $23.06 | $23.15 | $23.06 | $23.13 | $17.80 | 30,015 |
| 2019-02-15 | $23.01 | $23.13 | $23.01 | $23.08 | $17.77 | 11,866 |
| 2019-02-14 | $23.08 | $23.13 | $23.01 | $23.01 | $17.71 | 7,783 |
| 2019-02-13 | $23.07 | $23.13 | $23.00 | $23.08 | $17.77 | 10,094 |
| 2019-02-12 | $23.15 | $23.16 | $23.00 | $23.07 | $17.76 | 15,746 |
| 2019-02-11 | $23.10 | $23.15 | $23.00 | $23.15 | $17.82 | 21,930 |
| 2019-02-08 | $22.88 | $23.19 | $22.88 | $23.10 | $17.78 | 19,696 |
| 2019-02-07 | $23.00 | $23.10 | $22.93 | $23.02 | $17.72 | 16,975 |
| 2019-02-06 | $23.13 | $23.15 | $23.00 | $23.15 | $17.82 | 31,852 |
| 2019-02-05 | $23.00 | $23.13 | $22.85 | $23.13 | $17.80 | 24,712 |
| 2019-02-04 | $23.00 | $23.08 | $22.82 | $22.95 | $17.67 | 17,538 |
| 2019-02-01 | $22.85 | $23.07 | $22.61 | $22.92 | $17.64 | 18,171 |
| 2019-01-31 | $23.00 | $23.40 | $22.82 | $22.89 | $17.62 | 14,349 |
| 2019-01-30 | $23.02 | $23.45 | $22.67 | $23.00 | $17.70 | 15,727 |
| 2019-01-29 | $22.58 | $23.05 | $22.58 | $23.05 | $17.74 | 15,288 |
| 2019-01-28 | $22.65 | $22.75 | $22.41 | $22.67 | $17.45 | 14,122 |
| 2019-01-25 | $22.55 | $22.71 | $22.30 | $22.65 | $17.43 | 16,963 |
| 2019-01-24 | $22.26 | $22.71 | $22.03 | $22.55 | $17.36 | 29,853 |
| 2019-01-23 | $22.32 | $22.45 | $22.00 | $22.23 | $17.11 | 18,245 |
| 2019-01-22 | $22.24 | $22.49 | $22.00 | $22.27 | $17.14 | 37,089 |
| 2019-01-18 | $22.00 | $22.20 | $21.92 | $22.09 | $17.00 | 16,269 |
| 2019-01-17 | $22.09 | $22.16 | $21.67 | $21.88 | $16.84 | 19,175 |
| 2019-01-16 | $21.97 | $22.26 | $21.80 | $22.13 | $17.03 | 21,655 |
| 2019-01-15 | $21.75 | $22.20 | $21.75 | $21.92 | $16.87 | 12,281 |
| 2019-01-14 | $21.82 | $21.92 | $21.22 | $21.75 | $16.74 | 26,383 |
| 2019-01-11 | $21.82 | $22.34 | $21.82 | $21.99 | $16.93 | 10,917 |
| 2019-01-10 | $21.74 | $22.41 | $21.52 | $22.03 | $16.96 | 47,885 |
| 2019-01-09 | $21.91 | $22.39 | $21.25 | $21.62 | $16.64 | 36,911 |
| 2019-01-08 | $21.84 | $21.90 | $21.62 | $21.81 | $16.79 | 13,114 |
| 2019-01-07 | $21.25 | $21.69 | $21.25 | $21.69 | $16.70 | 26,202 |
| 2019-01-04 | $21.56 | $21.60 | $21.25 | $21.26 | $16.36 | 32,504 |
| 2019-01-03 | $20.50 | $21.63 | $20.50 | $21.44 | $16.50 | 26,377 |
| 2019-01-02 | $19.90 | $20.75 | $19.90 | $20.55 | $15.82 | 9,810 |
| 2018-12-31 | $20.23 | $20.74 | $19.75 | $19.90 | $15.32 | 39,408 |
| 2018-12-28 | $20.27 | $20.50 | $20.00 | $20.22 | $15.56 | 31,100 |
| 2018-12-27 | $19.49 | $20.47 | $19.45 | $20.41 | $15.71 | 36,208 |
| 2018-12-26 | $19.00 | $19.54 | $19.00 | $19.47 | $14.99 | 37,575 |
| 2018-12-24 | $19.00 | $19.18 | $18.71 | $18.99 | $14.62 | 32,346 |
| 2018-12-21 | $19.46 | $19.55 | $18.60 | $18.96 | $14.59 | 77,912 |
| 2018-12-20 | $20.10 | $20.38 | $19.49 | $19.61 | $15.09 | 38,408 |
| 2018-12-19 | $20.52 | $20.75 | $20.20 | $20.21 | $15.56 | 40,525 |
| 2018-12-18 | $20.82 | $21.07 | $20.28 | $20.40 | $15.70 | 71,293 |
| 2018-12-17 | $21.98 | $21.98 | $20.77 | $20.80 | $16.01 | 89,426 |
| 2018-12-14 | $22.05 | $22.10 | $21.55 | $22.04 | $16.97 | 46,316 |
| 2018-12-13 | $22.96 | $23.17 | $22.55 | $22.61 | $17.00 | 25,791 |
| 2018-12-12 | $23.14 | $23.19 | $22.65 | $22.87 | $17.19 | 43,050 |
| 2018-12-11 | $23.16 | $23.20 | $23.00 | $23.05 | $17.33 | 49,536 |
| 2018-12-10 | $22.92 | $23.16 | $22.85 | $23.02 | $17.30 | 34,372 |
| 2018-12-07 | $22.76 | $23.05 | $22.66 | $22.85 | $17.18 | 29,334 |
| 2018-12-06 | $22.55 | $22.71 | $22.06 | $22.62 | $17.00 | 23,729 |
| 2018-12-04 | $22.85 | $22.88 | $22.31 | $22.78 | $17.12 | 25,545 |
| 2018-12-03 | $22.49 | $23.17 | $22.35 | $22.95 | $17.25 | 54,101 |
| 2018-11-30 | $21.70 | $22.21 | $21.70 | $22.06 | $16.58 | 31,787 |
| 2018-11-29 | $21.60 | $21.95 | $21.60 | $21.73 | $16.33 | 22,179 |
| 2018-11-28 | $21.59 | $22.01 | $21.26 | $21.58 | $16.22 | 39,155 |
| 2018-11-27 | $21.04 | $21.57 | $21.04 | $21.28 | $16.00 | 49,433 |
| 2018-11-26 | $20.71 | $21.14 | $20.65 | $20.86 | $15.68 | 23,945 |
| 2018-11-23 | $20.80 | $20.85 | $20.60 | $20.64 | $15.51 | 16,363 |
| 2018-11-21 | $20.84 | $20.90 | $20.60 | $20.78 | $15.62 | 30,441 |
| 2018-11-20 | $20.83 | $20.90 | $20.67 | $20.71 | $15.57 | 14,504 |
| 2018-11-19 | $21.10 | $21.20 | $20.65 | $20.86 | $15.68 | 22,692 |
| 2018-11-16 | $20.94 | $21.24 | $20.87 | $21.09 | $15.85 | 20,819 |
| 2018-11-15 | $20.61 | $21.00 | $20.61 | $20.80 | $15.63 | 28,301 |
| 2018-11-14 | $21.00 | $21.00 | $20.50 | $20.61 | $15.49 | 35,641 |
| 2018-11-13 | $21.00 | $21.15 | $20.80 | $20.80 | $15.63 | 30,405 |
| 2018-11-12 | $21.64 | $21.64 | $20.76 | $20.86 | $15.68 | 30,838 |
| 2018-11-09 | $21.80 | $21.93 | $21.35 | $21.52 | $16.18 | 32,687 |
| 2018-11-08 | $21.45 | $22.38 | $21.45 | $21.79 | $16.38 | 34,856 |
| 2018-11-07 | $21.20 | $21.55 | $20.89 | $21.42 | $16.10 | 21,291 |
| 2018-11-06 | $20.70 | $21.20 | $20.60 | $21.05 | $15.82 | 30,633 |
| 2018-11-05 | $20.97 | $21.51 | $20.52 | $20.80 | $15.63 | 55,840 |
| 2018-11-02 | $21.35 | $21.40 | $20.52 | $21.11 | $15.87 | 38,940 |
| 2018-11-01 | $20.81 | $21.32 | $20.67 | $21.31 | $16.02 | 46,029 |
| 2018-10-31 | $20.64 | $21.30 | $20.55 | $20.91 | $15.72 | 43,616 |
| 2018-10-30 | $20.70 | $20.78 | $20.07 | $20.50 | $15.41 | 68,626 |
| 2018-10-29 | $21.16 | $21.38 | $20.58 | $20.83 | $15.66 | 46,086 |
| 2018-10-26 | $21.31 | $21.44 | $20.80 | $21.11 | $15.87 | 28,777 |
| 2018-10-25 | $21.55 | $21.64 | $21.25 | $21.51 | $16.17 | 56,251 |
| 2018-10-24 | $22.17 | $22.23 | $21.48 | $21.64 | $16.27 | 46,568 |
| 2018-10-23 | $22.29 | $22.67 | $21.95 | $22.09 | $16.60 | 141,812 |
| 2018-10-22 | $22.54 | $23.00 | $22.33 | $22.43 | $16.86 | 42,209 |
| 2018-10-19 | $22.82 | $23.16 | $22.52 | $22.57 | $16.97 | 71,372 |
| 2018-10-18 | $23.13 | $23.18 | $22.78 | $22.92 | $17.23 | 52,348 |
| 2018-10-17 | $23.22 | $23.30 | $23.02 | $23.13 | $17.39 | 46,354 |
| 2018-10-16 | $23.51 | $23.61 | $23.20 | $23.21 | $17.45 | 27,328 |
| 2018-10-15 | $23.30 | $23.53 | $23.30 | $23.42 | $17.60 | 28,410 |
| 2018-10-12 | $23.31 | $23.50 | $23.26 | $23.26 | $17.48 | 33,942 |
| 2018-10-11 | $23.31 | $23.59 | $23.11 | $23.19 | $17.43 | 72,871 |
| 2018-10-10 | $23.79 | $23.79 | $23.32 | $23.37 | $17.57 | 19,598 |
| 2018-10-09 | $23.83 | $23.91 | $23.58 | $23.66 | $17.78 | 19,292 |
| 2018-10-08 | $23.49 | $23.89 | $23.42 | $23.72 | $17.83 | 27,846 |
| 2018-10-05 | $22.88 | $23.39 | $22.88 | $23.35 | $17.55 | 29,025 |
| 2018-10-04 | $23.07 | $23.40 | $22.85 | $22.88 | $17.20 | 33,279 |
| 2018-10-03 | $23.15 | $23.23 | $23.01 | $23.14 | $17.39 | 15,821 |
| 2018-10-02 | $23.15 | $23.15 | $23.05 | $23.05 | $17.33 | 9,334 |
| 2018-10-01 | $23.26 | $23.35 | $23.10 | $23.10 | $17.36 | 30,415 |
| 2018-09-28 | $23.05 | $23.38 | $23.05 | $23.08 | $17.35 | 14,481 |
| 2018-09-27 | $23.42 | $23.42 | $23.02 | $23.14 | $17.39 | 18,975 |
| 2018-09-26 | $23.34 | $23.34 | $23.05 | $23.27 | $17.49 | 11,465 |
| 2018-09-25 | $23.06 | $23.33 | $23.05 | $23.25 | $17.48 | 15,800 |
| 2018-09-24 | $23.36 | $23.50 | $23.02 | $23.15 | $17.40 | 85,023 |
| 2018-09-21 | $23.31 | $23.63 | $23.00 | $23.39 | $17.58 | 106,325 |
| 2018-09-20 | $23.50 | $23.70 | $23.39 | $23.40 | $17.59 | 39,575 |
| 2018-09-19 | $23.66 | $23.98 | $23.55 | $23.79 | $17.88 | 16,620 |
| 2018-09-18 | $24.18 | $24.18 | $23.66 | $23.80 | $17.89 | 16,969 |
| 2018-09-17 | $24.00 | $24.17 | $23.80 | $24.15 | $18.15 | 14,645 |
| 2018-09-14 | $24.00 | $24.19 | $23.61 | $23.95 | $18.00 | 78,260 |
| 2018-09-13 | $24.38 | $24.58 | $24.25 | $24.47 | $18.00 | 57,338 |
| 2018-09-12 | $24.06 | $24.40 | $24.01 | $24.40 | $17.95 | 36,857 |
| 2018-09-11 | $24.01 | $24.24 | $24.00 | $24.14 | $17.76 | 48,863 |
| 2018-09-10 | $24.01 | $24.39 | $23.95 | $24.05 | $17.69 | 47,204 |
| 2018-09-07 | $24.30 | $24.57 | $23.95 | $23.95 | $17.62 | 89,527 |
| 2018-09-06 | $24.40 | $24.83 | $24.05 | $24.14 | $17.76 | 46,249 |
| 2018-09-05 | $24.82 | $24.82 | $24.35 | $24.48 | $18.01 | 26,565 |
| 2018-09-04 | $24.85 | $24.89 | $24.58 | $24.70 | $18.17 | 36,200 |
| 2018-08-31 | $24.80 | $24.91 | $24.56 | $24.85 | $18.28 | 29,528 |
| 2018-08-30 | $24.85 | $24.95 | $24.64 | $24.83 | $18.27 | 31,721 |
| 2018-08-29 | $24.43 | $24.70 | $24.34 | $24.67 | $18.15 | 34,462 |
| 2018-08-28 | $24.13 | $24.35 | $23.93 | $24.34 | $17.91 | 45,058 |
| 2018-08-27 | $24.29 | $24.34 | $23.93 | $23.93 | $17.61 | 34,748 |
| 2018-08-24 | $24.05 | $24.33 | $24.05 | $24.13 | $17.75 | 6,022 |
| 2018-08-23 | $24.15 | $24.35 | $23.90 | $24.08 | $17.72 | 14,522 |
| 2018-08-22 | $24.24 | $24.30 | $24.00 | $24.18 | $17.79 | 18,487 |
| 2018-08-21 | $23.85 | $24.22 | $23.85 | $24.01 | $17.66 | 55,900 |
| 2018-08-20 | $23.80 | $23.99 | $23.80 | $23.85 | $17.55 | 9,004 |
| 2018-08-17 | $23.72 | $23.99 | $23.72 | $23.77 | $17.49 | 8,235 |
| 2018-08-16 | $23.69 | $24.00 | $23.55 | $23.75 | $17.47 | 20,434 |
| 2018-08-15 | $24.06 | $24.11 | $23.50 | $23.52 | $17.30 | 34,122 |
| 2018-08-14 | $24.25 | $24.25 | $23.90 | $23.95 | $17.62 | 43,230 |
| 2018-08-13 | $24.10 | $24.26 | $24.00 | $24.13 | $17.75 | 28,378 |
| 2018-08-10 | $24.01 | $24.26 | $24.01 | $24.22 | $17.82 | 15,188 |
| 2018-08-09 | $24.15 | $24.21 | $24.00 | $24.10 | $17.73 | 46,700 |
| 2018-08-08 | $24.05 | $24.26 | $24.05 | $24.15 | $17.77 | 9,298 |
| 2018-08-07 | $24.30 | $24.30 | $24.01 | $24.11 | $17.74 | 20,944 |
| 2018-08-06 | $24.00 | $24.25 | $24.00 | $24.25 | $17.84 | 19,304 |
| 2018-08-03 | $24.30 | $24.30 | $24.01 | $24.03 | $17.68 | 39,801 |
| 2018-08-02 | $24.15 | $24.36 | $24.10 | $24.22 | $17.82 | 22,335 |
| 2018-08-01 | $24.32 | $24.33 | $24.15 | $24.19 | $17.80 | 16,357 |
| 2018-07-31 | $24.31 | $24.46 | $24.15 | $24.18 | $17.79 | 29,122 |
| 2018-07-30 | $24.17 | $24.41 | $24.10 | $24.15 | $17.77 | 20,221 |
| 2018-07-27 | $24.50 | $24.50 | $24.11 | $24.15 | $17.77 | 61,814 |
| 2018-07-26 | $24.56 | $24.66 | $24.40 | $24.45 | $17.99 | 111,514 |
| 2018-07-25 | $24.41 | $24.67 | $24.40 | $24.59 | $18.09 | 57,500 |
| 2018-07-24 | $24.51 | $24.75 | $24.42 | $24.49 | $18.02 | 62,541 |
| 2018-07-23 | $24.55 | $24.70 | $24.40 | $24.51 | $18.03 | 35,669 |
| 2018-07-20 | $24.66 | $24.66 | $24.47 | $24.64 | $18.13 | 24,843 |
| 2018-07-19 | $24.36 | $24.79 | $24.36 | $24.50 | $18.02 | 54,171 |
| 2018-07-18 | $24.62 | $24.77 | $24.42 | $24.54 | $18.05 | 77,886 |
| 2018-07-17 | $24.50 | $24.80 | $24.32 | $24.80 | $18.25 | 87,781 |
| 2018-07-16 | $24.49 | $24.64 | $24.16 | $24.47 | $18.00 | 139,977 |
| 2018-07-13 | $24.60 | $24.85 | $24.37 | $24.45 | $17.99 | 130,854 |
| 2018-07-12 | $24.85 | $24.85 | $24.51 | $24.75 | $18.21 | 127,190 |
| 2018-07-11 | $24.60 | $24.82 | $24.55 | $24.74 | $18.20 | 545,726 |
| 2018-07-10 | $26.87 | $27.19 | $26.60 | $26.80 | $19.72 | 54,197 |
| 2018-07-09 | $27.82 | $27.82 | $26.61 | $27.05 | $19.90 | 43,477 |
| 2018-07-06 | $26.51 | $27.50 | $26.51 | $27.48 | $20.22 | 41,829 |
| 2018-07-05 | $26.70 | $26.92 | $26.45 | $26.64 | $19.60 | 43,405 |
| 2018-07-03 | $26.70 | $27.26 | $26.28 | $26.45 | $19.46 | 19,649 |
| 2018-07-02 | $27.65 | $27.68 | $26.10 | $26.69 | $19.64 | 64,798 |
| 2018-06-29 | $27.76 | $27.91 | $27.33 | $27.69 | $20.37 | 37,556 |
| 2018-06-28 | $27.47 | $27.60 | $27.02 | $27.60 | $20.31 | 66,364 |
| 2018-06-27 | $28.00 | $28.24 | $26.90 | $27.33 | $20.11 | 138,056 |
| 2018-06-26 | $26.19 | $28.30 | $26.19 | $27.74 | $20.41 | 221,653 |
| 2018-06-25 | $25.25 | $26.73 | $25.01 | $25.70 | $18.91 | 245,771 |
| 2018-06-22 | $24.13 | $24.30 | $24.06 | $24.28 | $17.86 | 6,264 |
| 2018-06-21 | $24.20 | $24.20 | $23.70 | $23.93 | $17.61 | 6,273 |
| 2018-06-20 | $24.35 | $24.35 | $23.91 | $24.10 | $17.73 | 14,695 |
| 2018-06-19 | $24.12 | $24.36 | $24.01 | $24.29 | $17.87 | 14,617 |
| 2018-06-18 | $24.65 | $24.65 | $23.60 | $23.72 | $17.45 | 36,440 |
| 2018-06-15 | $23.95 | $24.68 | $23.38 | $24.68 | $18.16 | 20,912 |
| 2018-06-14 | $23.82 | $24.20 | $23.82 | $23.96 | $17.63 | 8,236 |
| 2018-06-13 | $24.00 | $24.69 | $23.99 | $24.33 | $17.53 | 46,378 |
| 2018-06-12 | $24.50 | $24.50 | $23.82 | $23.82 | $17.16 | 23,561 |
| 2018-06-11 | $23.73 | $24.98 | $23.56 | $24.36 | $17.55 | 36,827 |
| 2018-06-08 | $23.55 | $23.55 | $23.41 | $23.55 | $16.96 | 20,521 |
| 2018-06-07 | $23.38 | $23.50 | $23.38 | $23.50 | $16.93 | 14,638 |
| 2018-06-06 | $23.35 | $23.40 | $23.35 | $23.35 | $16.82 | 14,323 |
| 2018-06-05 | $23.22 | $23.46 | $23.06 | $23.39 | $16.85 | 15,430 |
| 2018-06-04 | $23.10 | $23.50 | $23.03 | $23.36 | $16.83 | 37,535 |
| 2018-06-01 | $22.84 | $23.05 | $22.84 | $23.05 | $16.60 | 14,582 |
| 2018-05-31 | $22.75 | $22.91 | $22.73 | $22.79 | $16.42 | 12,597 |
| 2018-05-30 | $22.82 | $22.92 | $22.66 | $22.80 | $16.42 | 10,929 |
| 2018-05-29 | $22.85 | $22.94 | $22.46 | $22.65 | $16.32 | 14,036 |
| 2018-05-25 | $22.59 | $22.95 | $22.40 | $22.94 | $16.53 | 18,174 |
| 2018-05-24 | $22.48 | $22.65 | $22.19 | $22.64 | $16.31 | 14,900 |
| 2018-05-23 | $22.30 | $22.65 | $22.24 | $22.65 | $16.32 | 57,965 |
| 2018-05-22 | $22.41 | $22.50 | $22.35 | $22.50 | $16.21 | 17,306 |
| 2018-05-21 | $22.21 | $22.21 | $21.84 | $22.20 | $15.99 | 14,872 |
| 2018-05-18 | $22.00 | $22.34 | $21.79 | $21.81 | $15.71 | 24,673 |
| 2018-05-17 | $22.08 | $22.26 | $22.08 | $22.14 | $15.95 | 11,657 |
| 2018-05-16 | $22.40 | $22.40 | $22.14 | $22.22 | $16.01 | 17,176 |
| 2018-05-15 | $21.90 | $22.33 | $21.54 | $22.33 | $16.09 | 25,948 |
| 2018-05-14 | $21.30 | $21.54 | $21.30 | $21.30 | $15.34 | 11,774 |
| 2018-05-11 | $21.22 | $21.40 | $21.07 | $21.23 | $15.29 | 14,323 |
| 2018-05-10 | $21.32 | $21.40 | $21.27 | $21.27 | $15.32 | 3,066 |
| 2018-05-09 | $21.00 | $21.16 | $20.98 | $21.16 | $15.24 | 4,182 |
| 2018-05-08 | $20.78 | $21.06 | $20.78 | $21.06 | $15.17 | 1,747 |
| 2018-05-07 | $20.77 | $20.88 | $20.68 | $20.88 | $15.04 | 3,881 |
| 2018-05-04 | $20.50 | $20.78 | $20.50 | $20.67 | $14.89 | 8,122 |
| 2018-05-03 | $20.52 | $20.67 | $20.51 | $20.52 | $14.78 | 4,077 |
| 2018-05-02 | $20.72 | $20.74 | $20.58 | $20.66 | $14.88 | 4,902 |
| 2018-05-01 | $20.59 | $20.83 | $20.55 | $20.71 | $14.92 | 15,547 |
| 2018-04-30 | $20.47 | $20.57 | $20.43 | $20.56 | $14.81 | 11,476 |
| 2018-04-27 | $20.47 | $20.47 | $20.35 | $20.41 | $14.70 | 5,211 |
| 2018-04-26 | $20.23 | $20.46 | $20.23 | $20.41 | $14.70 | 7,510 |
| 2018-04-25 | $20.38 | $20.38 | $20.25 | $20.38 | $14.68 | 5,820 |
| 2018-04-24 | $20.48 | $20.48 | $20.23 | $20.34 | $14.65 | 24,420 |
| 2018-04-23 | $20.26 | $20.47 | $20.26 | $20.39 | $14.69 | 5,719 |
| 2018-04-20 | $20.32 | $20.33 | $20.32 | $20.33 | $14.65 | 694 |
| 2018-04-19 | $20.48 | $20.48 | $20.30 | $20.39 | $14.69 | 2,421 |
| 2018-04-18 | $20.51 | $20.51 | $20.25 | $20.26 | $14.59 | 10,673 |
| 2018-04-17 | $20.21 | $20.50 | $20.19 | $20.47 | $14.75 | 14,115 |
| 2018-04-16 | $20.30 | $20.42 | $20.25 | $20.25 | $14.59 | 9,453 |
| 2018-04-13 | $20.43 | $20.45 | $20.32 | $20.40 | $14.70 | 5,318 |
| 2018-04-12 | $20.39 | $20.46 | $20.27 | $20.46 | $14.74 | 10,221 |
| 2018-04-11 | $20.26 | $20.57 | $20.26 | $20.32 | $14.64 | 8,914 |
| 2018-04-10 | $20.36 | $20.45 | $20.25 | $20.25 | $14.59 | 4,747 |
| 2018-04-09 | $20.41 | $20.44 | $20.35 | $20.35 | $14.66 | 6,679 |
| 2018-04-06 | $20.30 | $20.49 | $20.29 | $20.35 | $14.66 | 7,456 |
| 2018-04-05 | $19.92 | $20.51 | $19.92 | $20.51 | $14.77 | 11,794 |
| 2018-04-04 | $20.25 | $20.25 | $19.65 | $20.02 | $14.42 | 74,709 |
| 2018-04-03 | $20.57 | $20.90 | $20.31 | $20.66 | $14.88 | 77,409 |
| 2018-04-02 | $20.60 | $20.99 | $20.31 | $20.57 | $14.82 | 15,736 |
| 2018-03-29 | $20.71 | $20.83 | $20.71 | $20.81 | $14.99 | 7,861 |
| 2018-03-28 | $20.81 | $20.81 | $20.52 | $20.53 | $14.79 | 7,889 |
| 2018-03-27 | $20.75 | $20.86 | $20.65 | $20.79 | $14.98 | 5,590 |
| 2018-03-26 | $20.94 | $21.05 | $20.59 | $20.59 | $14.83 | 11,431 |
| 2018-03-23 | $21.01 | $21.09 | $20.62 | $20.94 | $15.08 | 5,302 |
| 2018-03-22 | $21.24 | $21.24 | $21.00 | $21.15 | $15.24 | 7,257 |
| 2018-03-21 | $21.00 | $21.31 | $21.00 | $21.31 | $15.35 | 2,423 |
| 2018-03-20 | $20.84 | $21.19 | $20.80 | $20.82 | $15.00 | 6,352 |
| 2018-03-19 | $20.72 | $21.32 | $20.66 | $20.98 | $15.11 | 6,882 |
| 2018-03-16 | $20.72 | $21.02 | $20.50 | $20.76 | $14.95 | 9,777 |
| 2018-03-15 | $21.09 | $21.23 | $20.64 | $20.82 | $15.00 | 9,869 |
| 2018-03-14 | $21.00 | $21.63 | $20.95 | $21.03 | $15.15 | 11,490 |
| 2018-03-13 | $21.88 | $22.14 | $21.21 | $21.21 | $15.28 | 16,439 |
| 2018-03-12 | $22.32 | $22.60 | $22.32 | $22.58 | $15.89 | 37,962 |
| 2018-03-09 | $22.03 | $22.41 | $22.03 | $22.33 | $15.72 | 12,299 |
| 2018-03-08 | $22.30 | $22.30 | $21.75 | $22.15 | $15.59 | 16,110 |
| 2018-03-07 | $21.80 | $22.42 | $21.43 | $22.42 | $15.78 | 25,868 |
| 2018-03-06 | $21.64 | $21.88 | $21.44 | $21.79 | $15.34 | 8,177 |
| 2018-03-05 | $21.03 | $22.03 | $21.03 | $21.65 | $15.24 | 22,220 |
| 2018-03-02 | $21.28 | $21.44 | $20.89 | $21.07 | $14.83 | 10,315 |
| 2018-03-01 | $21.85 | $22.14 | $21.35 | $21.44 | $15.09 | 20,918 |
| 2018-02-28 | $21.51 | $22.15 | $21.51 | $21.86 | $15.38 | 15,075 |
| 2018-02-27 | $21.00 | $21.84 | $21.00 | $21.60 | $15.20 | 23,293 |
| 2018-02-26 | $20.59 | $21.08 | $20.59 | $20.97 | $14.76 | 13,565 |
| 2018-02-23 | $20.53 | $21.66 | $20.32 | $20.34 | $14.31 | 22,088 |
| 2018-02-22 | $20.11 | $20.50 | $20.11 | $20.50 | $14.43 | 3,761 |
| 2018-02-21 | $20.27 | $20.69 | $20.11 | $20.11 | $14.15 | 13,848 |
| 2018-02-20 | $20.45 | $20.67 | $20.01 | $20.26 | $14.26 | 12,455 |
| 2018-02-16 | $20.65 | $20.79 | $20.37 | $20.51 | $14.43 | 18,859 |
| 2018-02-15 | $20.56 | $20.96 | $20.55 | $20.80 | $14.64 | 5,986 |
| 2018-02-14 | $20.14 | $20.71 | $20.14 | $20.55 | $14.46 | 8,277 |
| 2018-02-13 | $19.64 | $20.47 | $19.64 | $19.90 | $14.01 | 14,181 |
| 2018-02-12 | $19.77 | $19.89 | $19.64 | $19.65 | $13.83 | 17,420 |
| 2018-02-09 | $20.00 | $20.17 | $19.66 | $19.72 | $13.88 | 27,047 |
| 2018-02-08 | $20.38 | $20.62 | $20.00 | $20.00 | $14.08 | 13,658 |
| 2018-02-07 | $20.57 | $20.79 | $20.45 | $20.45 | $14.39 | 10,521 |
| 2018-02-06 | $20.18 | $20.54 | $19.62 | $20.30 | $14.29 | 32,039 |
| 2018-02-05 | $20.81 | $20.86 | $20.06 | $20.18 | $14.20 | 36,538 |
| 2018-02-02 | $21.14 | $21.14 | $20.51 | $20.69 | $14.56 | 16,345 |
| 2018-02-01 | $20.76 | $21.15 | $20.76 | $21.04 | $14.81 | 8,648 |
| 2018-01-31 | $20.73 | $21.12 | $20.52 | $20.70 | $14.57 | 13,972 |
| 2018-01-30 | $20.51 | $21.12 | $20.50 | $20.58 | $14.48 | 31,221 |
| 2018-01-29 | $21.60 | $21.60 | $20.65 | $20.90 | $14.71 | 67,649 |
| 2018-01-26 | $22.30 | $22.30 | $21.77 | $21.80 | $15.34 | 14,000 |
| 2018-01-25 | $22.40 | $22.44 | $22.24 | $22.30 | $15.69 | 6,069 |
| 2018-01-24 | $22.50 | $22.55 | $22.21 | $22.21 | $15.63 | 14,406 |
| 2018-01-23 | $22.08 | $22.49 | $22.08 | $22.41 | $15.77 | 11,817 |
| 2018-01-22 | $22.25 | $22.54 | $22.08 | $22.08 | $15.54 | 17,172 |
| 2018-01-19 | $22.43 | $22.49 | $22.34 | $22.43 | $15.79 | 5,834 |
| 2018-01-18 | $22.62 | $22.62 | $22.51 | $22.53 | $15.86 | 8,593 |
| 2018-01-17 | $22.30 | $22.65 | $22.30 | $22.51 | $15.84 | 19,316 |
| 2018-01-16 | $22.28 | $22.57 | $22.26 | $22.37 | $15.74 | 13,519 |
| 2018-01-12 | $22.29 | $22.47 | $22.17 | $22.43 | $15.79 | 14,850 |
| 2018-01-11 | $22.88 | $22.88 | $22.05 | $22.29 | $15.69 | 37,428 |
| 2018-01-10 | $22.22 | $22.85 | $22.21 | $22.65 | $15.94 | 51,676 |
| 2018-01-09 | $22.59 | $22.59 | $22.17 | $22.21 | $15.63 | 6,231 |
| 2018-01-08 | $22.22 | $22.56 | $22.15 | $22.39 | $15.76 | 8,416 |
| 2018-01-05 | $22.55 | $22.58 | $22.12 | $22.12 | $15.57 | 19,309 |
| 2018-01-04 | $22.44 | $22.55 | $22.31 | $22.55 | $15.87 | 18,469 |
| 2018-01-03 | $22.30 | $22.45 | $22.19 | $22.45 | $15.80 | 17,031 |
| 2018-01-02 | $22.40 | $22.43 | $22.22 | $22.27 | $15.67 | 6,174 |
| 2017-12-29 | $22.34 | $22.38 | $22.19 | $22.37 | $15.74 | 8,641 |
| 2017-12-28 | $22.17 | $22.39 | $22.03 | $22.34 | $15.72 | 31,617 |
| 2017-12-27 | $22.22 | $22.35 | $22.09 | $22.17 | $15.60 | 10,558 |
| 2017-12-26 | $22.13 | $22.22 | $22.00 | $22.22 | $15.64 | 14,398 |
| 2017-12-22 | $22.34 | $22.34 | $22.03 | $22.06 | $15.53 | 11,789 |
| 2017-12-21 | $22.37 | $22.45 | $22.02 | $22.24 | $15.65 | 14,884 |
| 2017-12-20 | $22.45 | $22.45 | $22.20 | $22.21 | $15.63 | 15,769 |
| 2017-12-19 | $22.40 | $22.43 | $22.19 | $22.25 | $15.66 | 12,504 |
| 2017-12-18 | $22.15 | $22.48 | $22.15 | $22.48 | $15.82 | 22,086 |
| 2017-12-15 | $22.20 | $22.50 | $21.95 | $22.25 | $15.66 | 23,449 |
| 2017-12-14 | $21.88 | $22.43 | $21.88 | $22.19 | $15.62 | 24,975 |
| 2017-12-13 | $22.40 | $22.49 | $22.40 | $22.49 | $15.49 | 32,311 |
| 2017-12-12 | $22.37 | $22.48 | $22.36 | $22.46 | $15.47 | 8,614 |
| 2017-12-11 | $22.40 | $22.47 | $22.25 | $22.38 | $15.41 | 13,085 |
| 2017-12-08 | $22.63 | $22.68 | $22.42 | $22.42 | $15.44 | 23,971 |
| 2017-12-07 | $22.70 | $22.77 | $22.63 | $22.64 | $15.59 | 18,158 |
| 2017-12-06 | $22.69 | $22.79 | $22.61 | $22.70 | $15.63 | 34,364 |
| 2017-12-05 | $22.60 | $22.84 | $22.55 | $22.59 | $15.55 | 20,309 |
| 2017-12-04 | $22.65 | $22.77 | $22.49 | $22.60 | $15.56 | 21,352 |
| 2017-12-01 | $22.46 | $22.46 | $22.41 | $22.45 | $15.46 | 15,475 |
| 2017-11-30 | $22.37 | $22.45 | $22.11 | $22.30 | $15.36 | 27,247 |
| 2017-11-29 | $22.41 | $22.47 | $22.33 | $22.39 | $15.42 | 27,808 |
| 2017-11-28 | $22.16 | $22.34 | $22.01 | $22.23 | $15.31 | 8,815 |
| 2017-11-27 | $22.39 | $22.39 | $22.11 | $22.28 | $15.34 | 14,189 |
| 2017-11-24 | $22.50 | $22.50 | $22.24 | $22.39 | $15.42 | 8,077 |
| 2017-11-22 | $22.29 | $22.46 | $22.24 | $22.44 | $15.45 | 16,164 |
| 2017-11-21 | $22.31 | $22.36 | $22.14 | $22.24 | $15.31 | 7,095 |
| 2017-11-20 | $21.68 | $22.45 | $21.68 | $22.32 | $15.37 | 28,798 |
| 2017-11-17 | $21.56 | $22.19 | $21.33 | $21.54 | $14.83 | 18,218 |
| 2017-11-16 | $21.65 | $21.99 | $21.55 | $21.56 | $14.85 | 12,452 |
| 2017-11-15 | $21.42 | $21.90 | $21.35 | $21.81 | $15.02 | 20,420 |
| 2017-11-14 | $21.82 | $22.07 | $21.26 | $21.31 | $14.67 | 35,781 |
| 2017-11-13 | $22.43 | $22.48 | $21.72 | $22.08 | $15.20 | 59,133 |
| 2017-11-10 | $22.62 | $22.72 | $22.35 | $22.58 | $15.55 | 15,125 |
| 2017-11-09 | $22.72 | $22.78 | $22.36 | $22.61 | $15.57 | 12,730 |
| 2017-11-08 | $22.45 | $22.90 | $22.42 | $22.72 | $15.64 | 49,741 |
| 2017-11-07 | $22.50 | $22.51 | $22.32 | $22.45 | $15.46 | 20,509 |
| 2017-11-06 | $22.34 | $22.45 | $22.30 | $22.44 | $15.45 | 10,266 |
| 2017-11-03 | $22.47 | $22.47 | $22.27 | $22.36 | $15.40 | 8,677 |
| 2017-11-02 | $22.45 | $22.46 | $22.33 | $22.37 | $15.40 | 8,912 |
| 2017-11-01 | $22.47 | $22.47 | $22.35 | $22.44 | $15.45 | 15,203 |
| 2017-10-31 | $22.36 | $22.53 | $22.34 | $22.47 | $15.47 | 16,761 |
| 2017-10-30 | $22.32 | $22.49 | $22.30 | $22.40 | $15.42 | 22,655 |
| 2017-10-27 | $22.24 | $22.46 | $22.18 | $22.37 | $15.40 | 17,336 |
| 2017-10-26 | $22.50 | $22.50 | $22.07 | $22.29 | $15.35 | 18,101 |
| 2017-10-25 | $22.50 | $22.54 | $22.26 | $22.26 | $15.33 | 14,143 |
| 2017-10-24 | $22.53 | $22.60 | $22.31 | $22.33 | $15.38 | 29,983 |
| 2017-10-23 | $22.50 | $22.55 | $22.46 | $22.49 | $15.49 | 26,655 |
| 2017-10-20 | $22.47 | $22.47 | $22.37 | $22.43 | $15.44 | 19,948 |
| 2017-10-19 | $22.43 | $22.46 | $22.31 | $22.34 | $15.38 | 34,808 |
| 2017-10-18 | $22.43 | $22.44 | $22.32 | $22.34 | $15.38 | 18,559 |
| 2017-10-17 | $22.33 | $22.45 | $22.15 | $22.24 | $15.31 | 24,288 |
| 2017-10-16 | $22.27 | $22.50 | $22.10 | $22.10 | $15.22 | 27,740 |
| 2017-10-13 | $21.85 | $22.39 | $21.52 | $22.27 | $15.33 | 37,747 |
| 2017-10-12 | $21.83 | $21.83 | $21.41 | $21.50 | $14.80 | 19,021 |
| 2017-10-11 | $21.01 | $21.25 | $20.85 | $21.19 | $14.59 | 11,874 |
| 2017-10-10 | $20.65 | $21.11 | $20.65 | $20.84 | $14.35 | 9,520 |
| 2017-10-09 | $21.06 | $21.17 | $20.54 | $20.65 | $14.22 | 9,362 |
| 2017-10-06 | $21.72 | $21.72 | $20.77 | $20.99 | $14.45 | 17,612 |
| 2017-10-05 | $21.80 | $21.80 | $21.55 | $21.55 | $14.84 | 12,110 |
| 2017-10-04 | $21.80 | $21.80 | $21.55 | $21.66 | $14.91 | 4,390 |
| 2017-10-03 | $21.72 | $21.79 | $21.65 | $21.70 | $14.94 | 9,520 |
| 2017-10-02 | $21.55 | $21.70 | $21.55 | $21.61 | $14.88 | 9,777 |
| 2017-09-29 | $21.55 | $21.55 | $21.41 | $21.52 | $14.82 | 6,736 |
| 2017-09-28 | $21.33 | $21.51 | $21.28 | $21.44 | $14.76 | 11,901 |
| 2017-09-27 | $21.30 | $21.50 | $21.20 | $21.46 | $14.78 | 12,714 |
| 2017-09-26 | $21.29 | $21.54 | $21.15 | $21.43 | $14.76 | 13,123 |
| 2017-09-25 | $21.50 | $21.50 | $20.85 | $21.12 | $14.54 | 13,577 |
| 2017-09-22 | $21.30 | $21.50 | $20.66 | $21.47 | $14.78 | 12,833 |
| 2017-09-21 | $21.31 | $21.31 | $20.97 | $21.30 | $14.67 | 5,304 |
| 2017-09-20 | $21.23 | $21.31 | $20.86 | $21.30 | $14.67 | 16,545 |
| 2017-09-19 | $21.07 | $21.15 | $20.90 | $21.02 | $14.47 | 26,020 |
| 2017-09-18 | $21.22 | $21.32 | $20.68 | $20.96 | $14.43 | 23,080 |
| 2017-09-15 | $21.06 | $21.34 | $21.01 | $21.21 | $14.60 | 7,415 |
| 2017-09-14 | $21.45 | $21.45 | $21.00 | $21.02 | $14.47 | 12,297 |
| 2017-09-13 | $21.85 | $21.85 | $21.66 | $21.73 | $14.63 | 17,860 |
| 2017-09-12 | $21.88 | $21.88 | $21.58 | $21.84 | $14.70 | 21,654 |
| 2017-09-11 | $21.87 | $21.95 | $21.51 | $21.66 | $14.58 | 22,285 |
| 2017-09-08 | $21.75 | $21.94 | $21.69 | $21.80 | $14.68 | 13,494 |
| 2017-09-07 | $21.36 | $21.85 | $21.10 | $21.56 | $14.51 | 13,467 |
| 2017-09-06 | $21.01 | $21.54 | $21.01 | $21.09 | $14.20 | 18,098 |
| 2017-09-05 | $21.75 | $21.75 | $20.93 | $21.11 | $14.21 | 11,721 |
| 2017-09-01 | $21.81 | $21.85 | $21.23 | $21.64 | $14.57 | 20,824 |
| 2017-08-31 | $21.50 | $21.95 | $21.50 | $21.95 | $14.78 | 17,832 |
| 2017-08-30 | $21.38 | $21.50 | $21.35 | $21.50 | $14.47 | 18,229 |
| 2017-08-29 | $21.16 | $21.44 | $20.87 | $21.44 | $14.43 | 23,001 |
| 2017-08-28 | $20.67 | $21.29 | $20.48 | $21.26 | $14.31 | 30,710 |
| 2017-08-25 | $20.46 | $20.87 | $20.32 | $20.49 | $13.79 | 12,371 |
| 2017-08-24 | $20.23 | $20.45 | $20.11 | $20.45 | $13.77 | 12,809 |
| 2017-08-23 | $20.46 | $20.46 | $20.21 | $20.28 | $13.65 | 13,028 |
| 2017-08-22 | $20.70 | $20.71 | $20.25 | $20.47 | $13.78 | 24,022 |
| 2017-08-21 | $20.55 | $20.72 | $20.52 | $20.52 | $13.81 | 18,759 |
| 2017-08-18 | $20.66 | $20.73 | $20.55 | $20.55 | $13.83 | 19,864 |
| 2017-08-17 | $20.80 | $20.80 | $20.55 | $20.55 | $13.83 | 9,692 |
| 2017-08-16 | $20.66 | $20.90 | $20.66 | $20.77 | $13.98 | 17,515 |
| 2017-08-15 | $20.74 | $20.83 | $20.55 | $20.74 | $13.96 | 15,666 |
| 2017-08-14 | $20.57 | $20.74 | $20.50 | $20.61 | $13.87 | 78,947 |
| 2017-08-11 | $20.66 | $20.90 | $20.54 | $20.54 | $13.83 | 17,416 |
| 2017-08-10 | $21.17 | $21.33 | $20.66 | $20.66 | $13.91 | 23,962 |
| 2017-08-09 | $21.62 | $21.80 | $21.13 | $21.33 | $14.36 | 11,212 |
| 2017-08-08 | $21.44 | $21.52 | $21.31 | $21.37 | $14.39 | 9,249 |
| 2017-08-07 | $21.31 | $21.45 | $21.15 | $21.43 | $14.43 | 11,232 |
| 2017-08-04 | $21.43 | $21.52 | $21.20 | $21.33 | $14.36 | 14,584 |
| 2017-08-03 | $21.60 | $21.60 | $21.07 | $21.32 | $14.35 | 18,611 |
| 2017-08-02 | $21.07 | $21.71 | $20.80 | $21.44 | $14.43 | 32,115 |
| 2017-08-01 | $21.96 | $21.96 | $20.64 | $20.73 | $13.96 | 35,432 |
| 2017-07-31 | $21.00 | $21.98 | $20.82 | $21.70 | $14.61 | 88,281 |
| 2017-07-28 | $20.76 | $20.80 | $20.60 | $20.65 | $13.90 | 6,649 |
| 2017-07-27 | $20.90 | $20.97 | $20.61 | $20.69 | $13.93 | 15,352 |
| 2017-07-26 | $20.65 | $20.93 | $20.63 | $20.74 | $13.96 | 28,391 |
| 2017-07-25 | $20.79 | $20.79 | $20.48 | $20.65 | $13.90 | 16,237 |
| 2017-07-24 | $20.40 | $20.75 | $20.40 | $20.75 | $13.97 | 7,465 |
| 2017-07-21 | $20.45 | $20.73 | $20.40 | $20.41 | $13.74 | 22,786 |
| 2017-07-20 | $20.84 | $20.85 | $20.40 | $20.49 | $13.79 | 39,338 |
| 2017-07-19 | $20.64 | $20.82 | $20.35 | $20.70 | $13.94 | 35,404 |
| 2017-07-18 | $20.62 | $20.81 | $20.50 | $20.65 | $13.90 | 56,408 |
| 2017-07-17 | $21.09 | $21.11 | $20.58 | $20.79 | $14.00 | 36,689 |
| 2017-07-14 | $21.10 | $21.19 | $20.43 | $21.05 | $14.17 | 74,058 |
| 2017-07-13 | $22.49 | $22.49 | $20.94 | $20.98 | $14.12 | 58,802 |
| 2017-07-12 | $22.00 | $22.53 | $21.79 | $22.53 | $15.17 | 41,796 |
| 2017-07-11 | $21.64 | $21.78 | $21.48 | $21.75 | $14.64 | 13,095 |
| 2017-07-10 | $21.77 | $21.97 | $21.50 | $21.69 | $14.60 | 12,950 |
| 2017-07-07 | $21.56 | $21.73 | $21.52 | $21.60 | $14.54 | 10,923 |
| 2017-07-06 | $21.76 | $21.82 | $21.50 | $21.65 | $14.57 | 15,066 |
| 2017-07-05 | $20.60 | $22.00 | $20.59 | $21.79 | $14.67 | 64,001 |
| 2017-07-03 | $20.94 | $20.94 | $20.51 | $20.63 | $13.89 | 7,669 |
| 2017-06-30 | $20.76 | $20.89 | $20.61 | $20.89 | $14.06 | 6,896 |
| 2017-06-29 | $20.82 | $20.87 | $20.36 | $20.61 | $13.87 | 15,633 |
| 2017-06-28 | $20.73 | $20.88 | $20.57 | $20.67 | $13.91 | 16,472 |
| 2017-06-27 | $20.89 | $20.89 | $20.26 | $20.68 | $13.92 | 22,582 |
| 2017-06-26 | $20.74 | $20.95 | $20.68 | $20.85 | $14.04 | 21,000 |
| 2017-06-23 | $20.92 | $21.30 | $20.65 | $20.74 | $13.96 | 21,283 |
| 2017-06-22 | $21.31 | $21.37 | $20.50 | $20.68 | $13.92 | 43,034 |
| 2017-06-21 | $21.23 | $21.30 | $21.07 | $21.26 | $14.31 | 16,884 |
| 2017-06-20 | $21.11 | $21.40 | $20.90 | $21.06 | $14.18 | 26,204 |
| 2017-06-19 | $21.41 | $21.47 | $21.11 | $21.22 | $14.29 | 17,561 |
| 2017-06-16 | $21.52 | $21.52 | $21.20 | $21.20 | $14.27 | 18,290 |
| 2017-06-15 | $21.65 | $21.88 | $21.05 | $21.44 | $14.43 | 22,888 |
| 2017-06-14 | $21.70 | $21.97 | $21.53 | $21.80 | $14.68 | 17,580 |
| 2017-06-13 | $22.21 | $22.21 | $21.64 | $21.85 | $14.71 | 19,624 |
| 2017-06-12 | $22.42 | $22.55 | $22.40 | $22.49 | $14.82 | 39,884 |
| 2017-06-09 | $22.45 | $22.48 | $22.29 | $22.41 | $14.77 | 16,830 |
| 2017-06-08 | $22.50 | $22.56 | $22.05 | $22.48 | $14.81 | 27,946 |
| 2017-06-07 | $22.46 | $22.60 | $22.46 | $22.48 | $14.81 | 27,932 |
| 2017-06-06 | $22.43 | $22.62 | $22.43 | $22.46 | $14.80 | 30,973 |
| 2017-06-05 | $22.21 | $22.43 | $22.13 | $22.43 | $14.78 | 25,786 |
| 2017-06-02 | $22.01 | $22.41 | $22.01 | $22.40 | $14.76 | 21,123 |
| 2017-06-01 | $22.02 | $22.02 | $21.48 | $21.95 | $14.47 | 20,736 |
| 2017-05-31 | $22.00 | $22.38 | $21.86 | $22.13 | $14.58 | 16,400 |
| 2017-05-30 | $21.94 | $22.09 | $21.78 | $22.08 | $14.55 | 17,510 |
| 2017-05-26 | $21.50 | $21.95 | $21.35 | $21.78 | $14.35 | 10,816 |
| 2017-05-25 | $21.49 | $21.56 | $21.32 | $21.40 | $14.10 | 14,512 |
| 2017-05-24 | $21.64 | $21.64 | $21.26 | $21.49 | $14.16 | 6,208 |
| 2017-05-23 | $21.40 | $21.61 | $21.28 | $21.54 | $14.20 | 8,374 |
| 2017-05-22 | $21.47 | $21.61 | $21.16 | $21.37 | $14.08 | 3,319 |
| 2017-05-19 | $22.17 | $22.46 | $20.81 | $21.25 | $14.00 | 53,576 |
| 2017-05-18 | $22.37 | $22.37 | $21.87 | $21.96 | $14.47 | 9,157 |
| 2017-05-17 | $22.75 | $22.85 | $22.30 | $22.42 | $14.78 | 20,071 |
| 2017-05-16 | $22.64 | $22.89 | $22.47 | $22.70 | $14.96 | 10,062 |
| 2017-05-15 | $22.32 | $22.54 | $22.32 | $22.48 | $14.81 | 11,466 |
| 2017-05-12 | $22.51 | $22.55 | $22.35 | $22.43 | $14.78 | 5,352 |
| 2017-05-11 | $22.85 | $22.85 | $22.30 | $22.39 | $14.76 | 16,272 |
| 2017-05-10 | $22.76 | $22.99 | $22.49 | $22.84 | $15.05 | 26,266 |
| 2017-05-09 | $22.54 | $22.64 | $22.31 | $22.63 | $14.91 | 29,843 |
| 2017-05-08 | $21.90 | $22.26 | $21.77 | $22.26 | $14.67 | 20,501 |
| 2017-05-05 | $21.95 | $22.00 | $21.78 | $21.85 | $14.40 | 14,238 |
| 2017-05-04 | $21.95 | $21.95 | $21.76 | $21.83 | $14.39 | 13,777 |
| 2017-05-03 | $21.97 | $22.27 | $21.86 | $21.93 | $14.45 | 11,891 |
| 2017-05-02 | $22.00 | $22.00 | $21.81 | $21.88 | $14.42 | 16,174 |
| 2017-05-01 | $22.00 | $22.00 | $21.67 | $21.99 | $14.49 | 11,216 |
| 2017-04-28 | $21.54 | $21.88 | $21.30 | $21.82 | $14.38 | 10,815 |
| 2017-04-27 | $21.74 | $21.90 | $21.08 | $21.40 | $14.10 | 22,402 |
| 2017-04-26 | $21.82 | $22.00 | $21.45 | $21.51 | $14.18 | 17,660 |
| 2017-04-25 | $21.75 | $22.00 | $21.59 | $21.64 | $14.26 | 22,013 |
| 2017-04-24 | $21.66 | $21.66 | $21.34 | $21.48 | $14.16 | 12,719 |
| 2017-04-21 | $21.15 | $21.40 | $20.94 | $21.39 | $14.10 | 23,482 |
| 2017-04-20 | $21.03 | $21.03 | $20.72 | $20.79 | $13.70 | 22,992 |
| 2017-04-19 | $21.35 | $21.35 | $20.72 | $20.76 | $13.68 | 17,644 |
| 2017-04-18 | $21.21 | $21.45 | $21.10 | $21.35 | $14.07 | 9,940 |
| 2017-04-17 | $21.21 | $21.22 | $21.05 | $21.21 | $13.98 | 19,486 |
| 2017-04-13 | $21.50 | $21.50 | $20.84 | $21.04 | $13.87 | 30,706 |
| 2017-04-12 | $21.00 | $21.50 | $20.98 | $21.43 | $14.12 | 12,554 |
| 2017-04-11 | $20.50 | $21.03 | $20.31 | $20.98 | $13.83 | 40,808 |
| 2017-04-10 | $21.40 | $21.45 | $20.54 | $20.59 | $13.57 | 61,930 |
| 2017-04-07 | $21.40 | $21.40 | $21.22 | $21.32 | $14.05 | 17,380 |
| 2017-04-06 | $20.83 | $21.39 | $20.83 | $21.31 | $14.04 | 68,082 |
| 2017-04-05 | $21.55 | $21.59 | $20.12 | $20.54 | $13.54 | 99,686 |
| 2017-04-04 | $21.44 | $21.54 | $21.35 | $21.54 | $14.20 | 22,888 |
| 2017-04-03 | $21.86 | $21.86 | $21.20 | $21.29 | $14.03 | 40,705 |
| 2017-03-31 | $22.50 | $22.50 | $21.56 | $21.68 | $14.29 | 44,681 |
| 2017-03-30 | $22.39 | $22.50 | $22.22 | $22.23 | $14.65 | 14,446 |
| 2017-03-29 | $22.55 | $22.60 | $22.39 | $22.43 | $14.78 | 25,058 |
| 2017-03-28 | $22.51 | $22.55 | $22.29 | $22.55 | $14.86 | 19,424 |
| 2017-03-27 | $22.20 | $22.55 | $22.20 | $22.50 | $14.83 | 17,475 |
| 2017-03-24 | $22.43 | $22.55 | $22.25 | $22.55 | $14.86 | 22,808 |
| 2017-03-23 | $22.28 | $22.50 | $22.25 | $22.41 | $14.77 | 33,672 |
| 2017-03-22 | $22.39 | $22.50 | $22.20 | $22.40 | $14.76 | 30,337 |
| 2017-03-21 | $22.45 | $22.45 | $22.32 | $22.39 | $14.76 | 32,016 |
| 2017-03-20 | $22.49 | $22.49 | $22.35 | $22.43 | $14.78 | 34,867 |
| 2017-03-17 | $22.57 | $22.57 | $22.38 | $22.40 | $14.76 | 14,330 |
| 2017-03-16 | $22.81 | $23.04 | $22.37 | $22.48 | $14.81 | 69,074 |
| 2017-03-15 | $23.46 | $23.49 | $22.75 | $22.95 | $15.12 | 22,602 |
| 2017-03-14 | $23.32 | $23.47 | $23.00 | $23.27 | $15.34 | 26,729 |
| 2017-03-13 | $23.60 | $23.67 | $23.38 | $23.47 | $15.47 | 26,732 |
| 2017-03-10 | $23.50 | $23.60 | $23.36 | $23.60 | $15.25 | 23,434 |
| 2017-03-09 | $23.50 | $23.70 | $23.13 | $23.27 | $15.04 | 36,294 |
| 2017-03-08 | $23.18 | $23.44 | $22.99 | $23.42 | $15.14 | 62,614 |
| 2017-03-07 | $23.17 | $23.46 | $22.80 | $22.87 | $14.78 | 45,222 |
| 2017-03-06 | $23.48 | $23.57 | $23.20 | $23.29 | $15.05 | 36,441 |
| 2017-03-03 | $23.31 | $23.51 | $23.03 | $23.41 | $15.13 | 24,229 |
| 2017-03-02 | $23.30 | $23.78 | $23.28 | $23.45 | $15.16 | 49,876 |
| 2017-03-01 | $22.96 | $23.30 | $22.85 | $23.12 | $14.94 | 45,552 |
| 2017-02-28 | $22.39 | $22.98 | $22.36 | $22.74 | $14.70 | 22,329 |
| 2017-02-27 | $23.00 | $23.00 | $22.12 | $22.22 | $14.36 | 63,061 |
| 2017-02-24 | $22.82 | $22.98 | $22.52 | $22.85 | $14.77 | 29,665 |
| 2017-02-23 | $23.14 | $23.35 | $22.41 | $22.68 | $14.66 | 63,384 |
| 2017-02-22 | $23.38 | $23.40 | $23.04 | $23.30 | $15.06 | 31,734 |
| 2017-02-21 | $22.86 | $23.28 | $22.80 | $23.27 | $15.04 | 35,081 |
| 2017-02-17 | $22.90 | $22.94 | $22.52 | $22.86 | $14.78 | 36,850 |
| 2017-02-16 | $23.00 | $23.00 | $22.54 | $22.75 | $14.70 | 43,660 |
| 2017-02-15 | $22.99 | $23.05 | $22.10 | $22.73 | $14.69 | 74,897 |
| 2017-02-14 | $23.19 | $23.19 | $22.61 | $22.86 | $14.78 | 79,705 |
| 2017-02-13 | $22.99 | $23.40 | $22.81 | $22.95 | $14.83 | 113,900 |
| 2017-02-10 | $22.10 | $22.67 | $22.02 | $22.65 | $14.64 | 41,758 |
| 2017-02-09 | $22.18 | $22.18 | $21.93 | $22.10 | $14.28 | 49,337 |
| 2017-02-08 | $21.79 | $22.20 | $21.74 | $22.19 | $14.34 | 59,821 |
| 2017-02-07 | $22.10 | $22.22 | $21.62 | $21.76 | $14.06 | 60,542 |
| 2017-02-06 | $21.50 | $22.03 | $21.50 | $21.84 | $14.12 | 86,228 |
| 2017-02-03 | $21.18 | $21.50 | $21.10 | $21.31 | $13.77 | 36,802 |
| 2017-02-02 | $20.95 | $21.17 | $20.83 | $21.02 | $13.59 | 67,284 |
| 2017-02-01 | $20.82 | $20.95 | $20.67 | $20.92 | $13.52 | 23,844 |
| 2017-01-31 | $20.60 | $20.65 | $20.47 | $20.60 | $13.31 | 23,031 |
| 2017-01-30 | $20.77 | $20.79 | $20.32 | $20.66 | $13.35 | 30,963 |
| 2017-01-27 | $21.15 | $21.15 | $20.50 | $20.75 | $13.41 | 19,444 |
| 2017-01-26 | $21.20 | $21.24 | $20.81 | $21.08 | $13.34 | 71,535 |
| 2017-01-25 | $21.29 | $21.63 | $21.00 | $21.15 | $13.38 | 80,174 |
| 2017-01-24 | $20.44 | $21.45 | $20.28 | $21.11 | $13.35 | 108,164 |
| 2017-01-23 | $20.18 | $20.31 | $20.18 | $20.28 | $12.83 | 47,858 |
| 2017-01-20 | $20.45 | $20.45 | $19.90 | $19.97 | $12.63 | 22,807 |
| 2017-01-19 | $20.28 | $20.34 | $20.11 | $20.22 | $12.79 | 52,449 |
| 2017-01-18 | $20.40 | $20.69 | $19.92 | $19.98 | $12.64 | 46,878 |
| 2017-01-17 | $20.40 | $20.50 | $20.12 | $20.21 | $12.79 | 56,768 |
| 2017-01-13 | $20.69 | $20.92 | $20.16 | $20.35 | $12.87 | 38,001 |
| 2017-01-12 | $21.02 | $21.02 | $20.49 | $20.49 | $12.96 | 34,226 |
| 2017-01-11 | $20.82 | $20.99 | $20.61 | $20.99 | $13.28 | 23,733 |
| 2017-01-10 | $20.74 | $20.80 | $20.71 | $20.79 | $13.15 | 16,294 |
| 2017-01-09 | $20.70 | $20.80 | $20.50 | $20.67 | $13.08 | 15,789 |
| 2017-01-06 | $20.31 | $20.80 | $20.10 | $20.70 | $13.10 | 44,594 |
| 2017-01-05 | $20.68 | $20.68 | $20.43 | $20.46 | $12.94 | 11,120 |
| 2017-01-04 | $20.50 | $20.92 | $20.36 | $20.66 | $13.07 | 37,184 |
| 2017-01-03 | $20.61 | $20.61 | $20.12 | $20.32 | $12.86 | 41,623 |
| 2016-12-30 | $20.48 | $20.62 | $20.40 | $20.61 | $13.04 | 8,583 |
| 2016-12-29 | $20.55 | $20.95 | $20.11 | $20.30 | $12.84 | 20,009 |
| 2016-12-28 | $20.59 | $20.60 | $20.19 | $20.38 | $12.89 | 12,610 |
| 2016-12-27 | $20.00 | $20.58 | $20.00 | $20.57 | $13.01 | 16,654 |
| 2016-12-23 | $20.05 | $20.32 | $19.86 | $20.00 | $12.65 | 10,521 |
| 2016-12-22 | $20.05 | $20.45 | $19.60 | $20.45 | $12.94 | 6,391 |
| 2016-12-21 | $20.00 | $20.12 | $19.85 | $20.03 | $12.67 | 24,311 |
| 2016-12-20 | $20.00 | $20.68 | $19.51 | $19.73 | $12.48 | 34,354 |
| 2016-12-19 | $19.65 | $19.92 | $19.38 | $19.88 | $12.58 | 25,125 |
| 2016-12-16 | $19.05 | $19.47 | $18.89 | $19.47 | $12.32 | 22,666 |
| 2016-12-15 | $18.85 | $19.09 | $18.84 | $19.00 | $12.02 | 31,014 |
| 2016-12-14 | $19.00 | $19.08 | $18.71 | $18.82 | $11.91 | 17,753 |
| 2016-12-13 | $18.39 | $18.92 | $18.39 | $18.58 | $11.75 | 10,971 |
| 2016-12-12 | $18.19 | $18.39 | $18.13 | $18.32 | $11.59 | 24,126 |
| 2016-12-09 | $18.85 | $18.85 | $17.56 | $18.12 | $11.46 | 67,295 |
| 2016-12-08 | $19.30 | $19.30 | $18.75 | $18.84 | $11.92 | 39,818 |
| 2016-12-07 | $19.35 | $19.46 | $18.98 | $19.15 | $12.11 | 18,600 |
| 2016-12-06 | $19.47 | $19.74 | $19.20 | $19.29 | $12.20 | 14,215 |
| 2016-12-05 | $19.20 | $19.28 | $19.16 | $19.21 | $12.15 | 5,651 |
| 2016-12-02 | $18.83 | $19.25 | $18.83 | $19.25 | $12.18 | 8,412 |
| 2016-12-01 | $20.15 | $20.17 | $18.60 | $18.66 | $11.80 | 44,802 |
| 2016-11-30 | $20.17 | $20.25 | $20.00 | $20.18 | $12.77 | 15,570 |
| 2016-11-29 | $19.85 | $20.26 | $19.82 | $20.24 | $12.80 | 9,168 |
| 2016-11-28 | $20.00 | $20.26 | $19.58 | $19.87 | $12.57 | 20,670 |
| 2016-11-25 | $19.74 | $19.97 | $19.72 | $19.97 | $12.63 | 8,958 |
| 2016-11-23 | $19.85 | $19.85 | $19.46 | $19.73 | $12.48 | 10,821 |
| 2016-11-22 | $19.74 | $19.98 | $19.65 | $19.89 | $12.58 | 13,606 |
| 2016-11-21 | $19.50 | $19.91 | $19.40 | $19.64 | $12.42 | 14,544 |
| 2016-11-18 | $19.49 | $20.06 | $19.35 | $19.71 | $12.47 | 24,107 |
| 2016-11-17 | $19.35 | $19.35 | $19.30 | $19.35 | $12.24 | 18,381 |
| 2016-11-16 | $19.48 | $19.52 | $19.26 | $19.48 | $12.32 | 24,807 |
| 2016-11-15 | $19.10 | $19.69 | $19.10 | $19.38 | $12.26 | 16,269 |
| 2016-11-14 | $18.95 | $19.55 | $18.92 | $19.20 | $12.15 | 43,033 |
| 2016-11-11 | $18.85 | $18.91 | $18.75 | $18.90 | $11.96 | 34,893 |
| 2016-11-10 | $18.59 | $18.92 | $18.43 | $18.73 | $11.85 | 46,996 |
| 2016-11-09 | $18.22 | $18.47 | $18.03 | $18.40 | $11.64 | 14,386 |
| 2016-11-08 | $17.88 | $18.20 | $17.53 | $18.20 | $11.51 | 36,193 |
| 2016-11-07 | $18.01 | $18.15 | $17.66 | $18.00 | $11.39 | 20,728 |
| 2016-11-04 | $17.24 | $18.12 | $17.24 | $17.87 | $11.31 | 31,086 |
| 2016-11-03 | $17.60 | $17.80 | $17.17 | $17.20 | $10.88 | 16,587 |
| 2016-11-02 | $17.82 | $18.34 | $17.61 | $17.66 | $11.17 | 13,597 |
| 2016-11-01 | $18.35 | $18.41 | $17.74 | $17.79 | $11.25 | 22,829 |
| 2016-10-31 | $18.60 | $18.70 | $18.16 | $18.25 | $11.55 | 22,103 |
| 2016-10-28 | $18.66 | $18.70 | $18.34 | $18.35 | $11.61 | 15,920 |
| 2016-10-27 | $18.41 | $18.55 | $18.41 | $18.52 | $11.72 | 27,173 |
| 2016-10-26 | $18.62 | $18.85 | $18.55 | $18.79 | $11.61 | 28,362 |
| 2016-10-25 | $18.52 | $18.79 | $18.52 | $18.77 | $11.60 | 20,198 |
| 2016-10-24 | $18.53 | $18.65 | $18.46 | $18.63 | $11.51 | 24,536 |
| 2016-10-21 | $18.36 | $18.50 | $18.28 | $18.30 | $11.31 | 18,376 |
| 2016-10-20 | $18.46 | $18.50 | $18.20 | $18.22 | $11.26 | 17,434 |
| 2016-10-19 | $18.48 | $18.53 | $18.25 | $18.33 | $11.33 | 14,227 |
| 2016-10-18 | $18.50 | $18.58 | $18.39 | $18.40 | $11.37 | 8,699 |
| 2016-10-17 | $18.45 | $18.64 | $18.32 | $18.34 | $11.33 | 27,306 |
| 2016-10-14 | $18.21 | $18.62 | $18.02 | $18.25 | $11.28 | 37,365 |
| 2016-10-13 | $18.75 | $18.79 | $18.19 | $18.22 | $11.26 | 25,216 |
| 2016-10-12 | $18.15 | $18.63 | $18.11 | $18.37 | $11.35 | 11,607 |
| 2016-10-11 | $17.96 | $18.12 | $17.92 | $18.04 | $11.15 | 5,845 |
| 2016-10-10 | $18.00 | $18.13 | $17.91 | $18.01 | $11.13 | 9,421 |
| 2016-10-07 | $17.97 | $18.12 | $17.81 | $17.85 | $11.03 | 20,046 |
| 2016-10-06 | $18.11 | $18.11 | $17.80 | $17.81 | $11.01 | 36,831 |
| 2016-10-05 | $18.15 | $18.15 | $18.01 | $18.05 | $11.15 | 23,035 |
| 2016-10-04 | $18.10 | $18.11 | $17.98 | $18.04 | $11.15 | 27,747 |
| 2016-10-03 | $17.98 | $18.14 | $17.98 | $18.04 | $11.15 | 28,771 |
| 2016-09-30 | $17.96 | $18.00 | $17.58 | $17.85 | $11.03 | 9,336 |
| 2016-09-29 | $17.79 | $18.03 | $17.50 | $17.52 | $10.83 | 6,527 |
| 2016-09-28 | $17.66 | $17.87 | $17.56 | $17.70 | $10.94 | 22,737 |
| 2016-09-27 | $18.10 | $18.10 | $17.70 | $17.79 | $10.99 | 14,502 |
| 2016-09-26 | $18.15 | $18.15 | $17.90 | $18.07 | $11.16 | 28,135 |
| 2016-09-23 | $18.15 | $18.25 | $18.08 | $18.08 | $11.17 | 10,181 |
| 2016-09-22 | $18.00 | $18.30 | $17.99 | $18.12 | $11.20 | 12,169 |
| 2016-09-21 | $18.61 | $18.75 | $18.08 | $18.09 | $11.18 | 18,580 |
| 2016-09-20 | $18.43 | $18.60 | $18.25 | $18.60 | $11.49 | 5,355 |
| 2016-09-19 | $18.55 | $18.63 | $18.06 | $18.21 | $11.25 | 15,693 |
| 2016-09-16 | $18.32 | $18.37 | $17.92 | $17.94 | $11.09 | 28,472 |
| 2016-09-15 | $18.04 | $18.75 | $18.04 | $18.12 | $11.20 | 19,629 |
| 2016-09-14 | $17.98 | $18.50 | $17.98 | $18.17 | $11.23 | 6,651 |
| 2016-09-13 | $18.27 | $18.74 | $17.79 | $17.80 | $11.00 | 31,646 |
| 2016-09-12 | $18.27 | $18.53 | $18.11 | $18.11 | $11.19 | 17,736 |
| 2016-09-09 | $18.36 | $18.57 | $17.93 | $18.31 | $11.31 | 19,753 |
| 2016-09-08 | $18.30 | $18.50 | $18.20 | $18.32 | $11.32 | 19,087 |
| 2016-09-07 | $18.19 | $18.43 | $17.98 | $18.30 | $11.31 | 30,842 |
| 2016-09-06 | $18.01 | $18.35 | $18.00 | $18.15 | $11.22 | 24,954 |
| 2016-09-02 | $18.09 | $18.37 | $17.92 | $18.11 | $11.19 | 26,398 |
| 2016-09-01 | $17.97 | $18.00 | $17.55 | $17.95 | $11.09 | 14,311 |
| 2016-08-31 | $17.86 | $17.97 | $17.76 | $17.93 | $11.08 | 10,796 |
| 2016-08-30 | $17.82 | $17.94 | $17.65 | $17.87 | $11.04 | 16,251 |
| 2016-08-29 | $17.96 | $18.00 | $17.81 | $17.82 | $11.01 | 13,748 |
| 2016-08-26 | $18.06 | $18.50 | $17.95 | $18.02 | $11.14 | 52,893 |
| 2016-08-25 | $17.95 | $18.10 | $17.95 | $17.99 | $11.11 | 19,210 |
| 2016-08-24 | $17.96 | $18.00 | $17.96 | $17.99 | $11.12 | 3,071 |
| 2016-08-23 | $18.00 | $18.00 | $17.85 | $17.93 | $11.08 | 14,890 |
| 2016-08-22 | $17.90 | $18.00 | $17.75 | $17.99 | $11.12 | 42,224 |
| 2016-08-19 | $17.84 | $18.05 | $17.83 | $17.96 | $10.98 | 23,306 |
| 2016-08-18 | $17.79 | $17.85 | $17.70 | $17.83 | $10.90 | 15,707 |
| 2016-08-17 | $17.75 | $17.84 | $17.64 | $17.65 | $10.79 | 19,092 |
| 2016-08-16 | $17.76 | $17.94 | $17.65 | $17.69 | $10.81 | 12,649 |
| 2016-08-15 | $17.77 | $17.77 | $17.61 | $17.63 | $10.77 | 9,671 |
| 2016-08-12 | $17.74 | $17.74 | $17.51 | $17.62 | $10.77 | 8,278 |
| 2016-08-11 | $17.58 | $17.87 | $17.51 | $17.64 | $10.78 | 11,226 |
| 2016-08-10 | $17.58 | $17.58 | $17.50 | $17.58 | $10.74 | 6,685 |
| 2016-08-09 | $17.67 | $17.70 | $17.40 | $17.48 | $10.68 | 11,982 |
| 2016-08-08 | $17.24 | $17.65 | $17.16 | $17.64 | $10.78 | 46,519 |
| 2016-08-05 | $17.06 | $17.10 | $16.85 | $17.10 | $10.45 | 16,830 |
| 2016-08-04 | $17.05 | $17.25 | $16.90 | $17.01 | $10.40 | 12,601 |
| 2016-08-03 | $16.97 | $17.20 | $16.84 | $17.04 | $10.41 | 37,143 |
| 2016-08-02 | $17.09 | $17.22 | $16.80 | $16.91 | $10.33 | 39,899 |
| 2016-08-01 | $17.28 | $17.28 | $17.10 | $17.13 | $10.47 | 13,541 |
| 2016-07-29 | $17.33 | $17.33 | $17.16 | $17.16 | $10.49 | 10,181 |
| 2016-07-28 | $17.27 | $17.43 | $17.08 | $17.20 | $10.51 | 21,639 |
| 2016-07-27 | $17.60 | $17.75 | $16.79 | $17.15 | $10.48 | 95,137 |
| 2016-07-26 | $18.34 | $18.71 | $17.87 | $18.15 | $10.82 | 59,145 |
| 2016-07-25 | $17.90 | $18.14 | $17.84 | $18.12 | $10.80 | 81,769 |
| 2016-07-22 | $17.79 | $17.85 | $17.63 | $17.72 | $10.56 | 30,642 |
| 2016-07-21 | $17.50 | $17.70 | $17.49 | $17.63 | $10.51 | 77,192 |
| 2016-07-20 | $17.46 | $17.50 | $17.35 | $17.50 | $10.43 | 29,764 |
| 2016-07-19 | $17.32 | $17.45 | $17.21 | $17.36 | $10.35 | 44,178 |
| 2016-07-18 | $17.10 | $17.34 | $17.08 | $17.23 | $10.27 | 46,922 |
| 2016-07-15 | $17.44 | $17.44 | $17.07 | $17.09 | $10.19 | 44,503 |
| 2016-07-14 | $17.30 | $17.50 | $17.21 | $17.21 | $10.26 | 38,977 |
| 2016-07-13 | $17.26 | $17.49 | $17.20 | $17.26 | $10.29 | 30,739 |
| 2016-07-12 | $17.37 | $17.49 | $17.23 | $17.24 | $10.28 | 25,065 |
| 2016-07-11 | $17.35 | $17.35 | $17.19 | $17.22 | $10.27 | 19,892 |
| 2016-07-08 | $17.25 | $17.25 | $17.19 | $17.19 | $10.25 | 11,100 |
| 2016-07-07 | $17.18 | $17.19 | $17.09 | $17.18 | $10.24 | 9,325 |
| 2016-07-06 | $16.95 | $17.20 | $16.95 | $17.08 | $10.18 | 10,013 |
| 2016-07-05 | $17.08 | $17.24 | $16.92 | $16.95 | $10.11 | 16,911 |
| 2016-07-01 | $16.83 | $16.95 | $16.83 | $16.90 | $10.08 | 6,170 |
| 2016-06-30 | $16.95 | $16.95 | $16.82 | $16.90 | $10.08 | 18,093 |
| 2016-06-29 | $17.11 | $17.18 | $16.81 | $16.90 | $10.08 | 17,990 |
| 2016-06-28 | $17.00 | $17.41 | $16.88 | $16.96 | $10.11 | 18,078 |
| 2016-06-27 | $17.00 | $17.00 | $16.75 | $16.84 | $10.04 | 19,659 |
| 2016-06-24 | $16.55 | $17.00 | $16.55 | $16.83 | $10.03 | 14,811 |
| 2016-06-23 | $16.91 | $16.98 | $16.90 | $16.95 | $10.11 | 9,841 |
| 2016-06-22 | $16.92 | $16.99 | $16.75 | $16.90 | $10.08 | 14,158 |
| 2016-06-21 | $16.89 | $16.93 | $16.79 | $16.89 | $10.07 | 3,841 |
| 2016-06-20 | $16.93 | $17.00 | $16.65 | $16.93 | $10.09 | 10,692 |
| 2016-06-17 | $16.62 | $16.89 | $16.62 | $16.88 | $10.06 | 7,055 |
| 2016-06-16 | $16.61 | $16.76 | $16.57 | $16.70 | $9.96 | 11,846 |
| 2016-06-15 | $16.51 | $16.70 | $16.50 | $16.54 | $9.86 | 17,605 |
| 2016-06-14 | $16.35 | $16.58 | $16.35 | $16.41 | $9.78 | 4,719 |
| 2016-06-13 | $16.50 | $16.50 | $16.41 | $16.45 | $9.81 | 7,446 |
| 2016-06-10 | $16.49 | $16.70 | $16.37 | $16.37 | $9.76 | 5,917 |
| 2016-06-09 | $16.35 | $16.60 | $16.35 | $16.58 | $9.89 | 9,427 |
| 2016-06-08 | $16.52 | $16.54 | $16.48 | $16.48 | $9.83 | 5,155 |
| 2016-06-07 | $16.42 | $16.54 | $16.41 | $16.50 | $9.84 | 4,229 |
| 2016-06-06 | $16.54 | $16.80 | $16.33 | $16.52 | $9.85 | 5,294 |
| 2016-06-03 | $16.55 | $16.75 | $16.30 | $16.45 | $9.81 | 10,181 |
| 2016-06-02 | $16.60 | $16.60 | $16.48 | $16.48 | $9.83 | 8,039 |
| 2016-06-01 | $16.42 | $16.78 | $16.42 | $16.45 | $9.81 | 6,988 |
| 2016-05-31 | $16.71 | $16.85 | $16.39 | $16.39 | $9.77 | 9,866 |
| 2016-05-27 | $16.46 | $16.60 | $16.34 | $16.60 | $9.90 | 10,577 |
| 2016-05-26 | $16.27 | $16.57 | $16.26 | $16.45 | $9.81 | 15,525 |
| 2016-05-25 | $16.40 | $16.40 | $16.15 | $16.17 | $9.64 | 15,149 |
| 2016-05-24 | $16.18 | $16.38 | $16.11 | $16.23 | $9.68 | 10,020 |
| 2016-05-23 | $16.00 | $16.25 | $15.90 | $16.05 | $9.57 | 29,000 |
| 2016-05-20 | $16.40 | $16.40 | $16.03 | $16.15 | $9.63 | 16,084 |
| 2016-05-19 | $16.26 | $16.45 | $16.23 | $16.38 | $9.77 | 29,484 |
| 2016-05-18 | $16.48 | $16.59 | $16.30 | $16.30 | $9.72 | 30,566 |
| 2016-05-17 | $16.36 | $16.36 | $16.20 | $16.29 | $9.71 | 6,933 |
| 2016-05-16 | $16.30 | $16.46 | $16.20 | $16.25 | $9.69 | 8,550 |
| 2016-05-13 | $16.30 | $16.53 | $16.24 | $16.25 | $9.69 | 27,747 |
| 2016-05-12 | $16.37 | $16.49 | $16.27 | $16.30 | $9.72 | 8,740 |
| 2016-05-11 | $16.34 | $16.39 | $16.30 | $16.31 | $9.72 | 5,160 |
| 2016-05-10 | $16.37 | $16.48 | $16.18 | $16.27 | $9.70 | 18,876 |
| 2016-05-09 | $16.27 | $16.39 | $16.18 | $16.27 | $9.70 | 8,823 |
| 2016-05-06 | $16.32 | $16.32 | $16.05 | $16.05 | $9.57 | 3,947 |
| 2016-05-05 | $16.33 | $16.70 | $16.19 | $16.39 | $9.77 | 11,300 |
| 2016-05-04 | $16.70 | $16.70 | $16.20 | $16.32 | $9.73 | 14,425 |
| 2016-05-03 | $16.47 | $16.47 | $16.26 | $16.38 | $9.77 | 9,376 |
| 2016-05-02 | $16.45 | $16.60 | $16.40 | $16.59 | $9.89 | 5,847 |
| 2016-04-29 | $16.55 | $16.60 | $16.30 | $16.60 | $9.90 | 5,233 |
| 2016-04-28 | $16.48 | $16.60 | $16.28 | $16.58 | $9.88 | 20,303 |
| 2016-04-27 | $16.46 | $16.46 | $16.25 | $16.39 | $9.77 | 9,553 |
| 2016-04-26 | $16.25 | $16.46 | $16.20 | $16.46 | $9.81 | 13,878 |
| 2016-04-25 | $16.06 | $16.22 | $16.06 | $16.22 | $9.67 | 8,412 |
| 2016-04-22 | $16.21 | $16.21 | $16.09 | $16.17 | $9.64 | 7,828 |
| 2016-04-21 | $16.39 | $16.43 | $16.09 | $16.10 | $9.60 | 15,509 |
| 2016-04-20 | $16.31 | $16.42 | $16.23 | $16.26 | $9.69 | 8,387 |
| 2016-04-19 | $16.24 | $16.30 | $16.18 | $16.18 | $9.64 | 10,175 |
| 2016-04-18 | $16.22 | $16.49 | $16.13 | $16.13 | $9.62 | 7,941 |
| 2016-04-15 | $16.24 | $16.49 | $16.21 | $16.22 | $9.67 | 3,992 |
| 2016-04-14 | $16.24 | $16.52 | $16.03 | $16.29 | $9.71 | 11,672 |
| 2016-04-13 | $16.50 | $16.50 | $15.84 | $16.22 | $9.67 | 40,978 |
| 2016-04-12 | $16.64 | $16.96 | $16.64 | $16.84 | $9.79 | 52,999 |
| 2016-04-11 | $16.71 | $17.00 | $16.59 | $16.71 | $9.72 | 28,834 |
| 2016-04-08 | $16.36 | $16.71 | $16.31 | $16.51 | $9.60 | 6,637 |
| 2016-04-07 | $16.58 | $16.91 | $16.25 | $16.39 | $9.53 | 10,002 |
| 2016-04-06 | $16.37 | $16.50 | $16.25 | $16.50 | $9.59 | 16,305 |
| 2016-04-05 | $16.32 | $16.47 | $16.12 | $16.20 | $9.42 | 17,290 |
| 2016-04-04 | $16.00 | $16.38 | $16.00 | $16.35 | $9.51 | 36,584 |
| 2016-04-01 | $15.65 | $16.00 | $15.65 | $16.00 | $9.30 | 28,206 |
| 2016-03-31 | $15.60 | $16.00 | $15.60 | $15.68 | $9.12 | 3,557 |
| 2016-03-30 | $15.76 | $15.80 | $15.59 | $15.59 | $9.07 | 9,723 |
| 2016-03-29 | $15.81 | $15.81 | $15.70 | $15.74 | $9.15 | 5,087 |
| 2016-03-28 | $15.60 | $16.06 | $15.60 | $15.62 | $9.08 | 10,144 |
| 2016-03-24 | $15.68 | $15.68 | $15.50 | $15.62 | $9.08 | 5,238 |
| 2016-03-23 | $15.59 | $15.75 | $15.51 | $15.75 | $9.16 | 3,748 |
| 2016-03-22 | $15.45 | $15.92 | $15.44 | $15.73 | $9.15 | 8,360 |
| 2016-03-21 | $15.32 | $15.63 | $15.32 | $15.43 | $8.98 | 6,042 |
| 2016-03-18 | $15.21 | $15.42 | $15.21 | $15.39 | $8.95 | 3,426 |
| 2016-03-17 | $14.50 | $15.20 | $14.50 | $15.11 | $8.79 | 49,366 |
| 2016-03-16 | $14.45 | $14.45 | $14.41 | $14.45 | $8.40 | 8,794 |
| 2016-03-15 | $14.45 | $14.45 | $14.40 | $14.43 | $8.39 | 7,523 |
| 2016-03-14 | $14.30 | $14.48 | $14.27 | $14.48 | $8.42 | 13,487 |
| 2016-03-11 | $14.28 | $14.40 | $14.25 | $14.31 | $8.32 | 14,568 |
| 2016-03-10 | $14.34 | $14.35 | $14.27 | $14.30 | $8.32 | 7,371 |
| 2016-03-09 | $14.26 | $14.34 | $14.21 | $14.34 | $8.34 | 7,758 |
| 2016-03-08 | $14.17 | $14.30 | $14.15 | $14.16 | $8.23 | 8,590 |
| 2016-03-07 | $14.39 | $14.40 | $14.13 | $14.24 | $8.28 | 16,996 |
| 2016-03-04 | $14.29 | $14.40 | $14.25 | $14.38 | $8.36 | 11,889 |
| 2016-03-03 | $14.05 | $14.24 | $14.05 | $14.24 | $8.28 | 6,781 |
| 2016-03-02 | $14.25 | $14.25 | $13.91 | $14.03 | $8.16 | 11,060 |
| 2016-03-01 | $14.20 | $14.23 | $13.94 | $14.16 | $8.23 | 21,468 |
| 2016-02-29 | $14.30 | $14.67 | $14.11 | $14.22 | $8.27 | 17,108 |
| 2016-02-26 | $13.81 | $14.06 | $13.81 | $14.06 | $8.18 | 4,098 |
| 2016-02-25 | $13.65 | $13.89 | $13.58 | $13.78 | $8.01 | 5,887 |
| 2016-02-24 | $13.64 | $13.70 | $13.51 | $13.51 | $7.86 | 6,218 |
| 2016-02-23 | $13.72 | $13.86 | $13.65 | $13.72 | $7.98 | 7,306 |
| 2016-02-22 | $13.85 | $13.95 | $13.69 | $13.71 | $7.97 | 15,045 |
| 2016-02-19 | $14.00 | $14.00 | $13.62 | $13.79 | $8.02 | 8,355 |
| 2016-02-18 | $13.55 | $14.18 | $13.53 | $14.00 | $8.14 | 17,259 |
| 2016-02-17 | $13.68 | $13.68 | $13.45 | $13.68 | $7.95 | 20,740 |
| 2016-02-16 | $13.55 | $13.59 | $13.53 | $13.58 | $7.90 | 3,367 |
| 2016-02-12 | $13.63 | $13.72 | $13.41 | $13.50 | $7.85 | 13,105 |
| 2016-02-11 | $13.56 | $13.91 | $13.56 | $13.67 | $7.95 | 11,905 |
| 2016-02-10 | $13.75 | $13.99 | $13.73 | $13.94 | $8.11 | 5,562 |
| 2016-02-09 | $13.75 | $14.09 | $13.70 | $13.71 | $7.97 | 4,757 |
| 2016-02-08 | $13.86 | $14.00 | $13.70 | $13.80 | $8.02 | 5,235 |
| 2016-02-05 | $14.11 | $14.22 | $14.03 | $14.12 | $8.21 | 14,565 |
| 2016-02-04 | $14.25 | $14.25 | $14.11 | $14.20 | $8.26 | 9,376 |
| 2016-02-03 | $14.20 | $14.20 | $14.08 | $14.17 | $8.24 | 7,499 |
| 2016-02-02 | $14.01 | $14.16 | $13.58 | $14.11 | $8.21 | 21,388 |
| 2016-02-01 | $14.20 | $14.20 | $13.74 | $14.10 | $8.20 | 43,102 |
| 2016-01-29 | $13.63 | $14.10 | $13.63 | $14.09 | $8.19 | 16,356 |
| 2016-01-28 | $13.61 | $13.80 | $13.43 | $13.70 | $7.97 | 9,548 |
| 2016-01-27 | $14.06 | $14.14 | $13.90 | $13.91 | $7.86 | 9,345 |
| 2016-01-26 | $13.66 | $14.06 | $13.66 | $13.79 | $7.79 | 7,967 |
| 2016-01-25 | $14.17 | $14.25 | $13.51 | $13.70 | $7.74 | 34,107 |
| 2016-01-22 | $14.46 | $14.46 | $14.16 | $14.30 | $8.08 | 12,282 |
| 2016-01-21 | $14.77 | $14.88 | $14.26 | $14.26 | $8.06 | 20,899 |
| 2016-01-20 | $14.51 | $14.51 | $14.00 | $14.27 | $8.06 | 15,913 |
| 2016-01-19 | $14.53 | $14.53 | $14.19 | $14.41 | $8.14 | 9,735 |
| 2016-01-15 | $14.80 | $14.80 | $14.30 | $14.35 | $8.11 | 9,902 |
| 2016-01-14 | $14.42 | $15.00 | $14.40 | $14.71 | $8.31 | 13,568 |
| 2016-01-13 | $15.08 | $15.08 | $14.55 | $14.61 | $8.25 | 11,937 |
| 2016-01-12 | $15.44 | $15.44 | $14.80 | $14.87 | $8.40 | 23,423 |
| 2016-01-11 | $15.32 | $15.62 | $15.00 | $15.09 | $8.53 | 27,762 |
| 2016-01-08 | $15.30 | $15.45 | $15.22 | $15.36 | $8.68 | 16,668 |
| 2016-01-07 | $15.38 | $15.49 | $15.25 | $15.30 | $8.64 | 6,624 |
| 2016-01-06 | $15.25 | $15.50 | $15.25 | $15.26 | $8.62 | 5,098 |
| 2016-01-05 | $15.45 | $15.65 | $15.45 | $15.52 | $8.77 | 5,059 |
| 2016-01-04 | $15.35 | $15.73 | $15.35 | $15.50 | $8.76 | 23,973 |
| 2015-12-31 | $15.35 | $15.42 | $15.27 | $15.42 | $8.71 | 1,489 |
| 2015-12-30 | $15.33 | $15.35 | $15.27 | $15.31 | $8.65 | 8,131 |
| 2015-12-29 | $15.33 | $15.33 | $15.22 | $15.32 | $8.66 | 3,058 |
| 2015-12-28 | $15.19 | $15.30 | $15.08 | $15.22 | $8.60 | 12,112 |
| 2015-12-24 | $15.26 | $15.26 | $15.17 | $15.17 | $8.57 | 2,569 |
| 2015-12-23 | $15.25 | $15.51 | $15.25 | $15.35 | $8.67 | 6,584 |
| 2015-12-22 | $15.00 | $15.34 | $15.00 | $15.30 | $8.64 | 3,203 |
| 2015-12-21 | $14.61 | $14.91 | $14.61 | $14.91 | $8.42 | 52,753 |
| 2015-12-18 | $14.65 | $14.67 | $14.61 | $14.67 | $8.29 | 7,902 |
| 2015-12-17 | $14.73 | $14.96 | $14.57 | $14.81 | $8.37 | 12,676 |
| 2015-12-16 | $14.74 | $14.83 | $14.43 | $14.77 | $8.34 | 9,307 |
| 2015-12-15 | $14.62 | $14.93 | $14.62 | $14.73 | $8.32 | 19,824 |
| 2015-12-14 | $14.86 | $14.93 | $14.62 | $14.62 | $8.26 | 14,816 |
| 2015-12-11 | $15.00 | $15.10 | $14.80 | $14.92 | $8.43 | 25,410 |
| 2015-12-10 | $15.37 | $15.37 | $14.99 | $15.05 | $8.50 | 4,877 |
| 2015-12-09 | $15.05 | $15.13 | $14.93 | $14.98 | $8.46 | 11,518 |
| 2015-12-08 | $15.09 | $15.21 | $14.90 | $15.13 | $8.55 | 6,522 |
| 2015-12-07 | $15.51 | $15.62 | $15.38 | $15.40 | $8.70 | 4,143 |
| 2015-12-04 | $15.80 | $15.80 | $15.56 | $15.63 | $8.83 | 3,357 |
| 2015-12-03 | $15.67 | $15.93 | $15.57 | $15.93 | $9.00 | 6,300 |
| 2015-12-02 | $15.69 | $15.84 | $15.69 | $15.84 | $8.95 | 10,575 |
| 2015-12-01 | $15.65 | $15.96 | $15.65 | $15.80 | $8.93 | 9,143 |
| 2015-11-30 | $15.60 | $15.63 | $15.30 | $15.63 | $8.83 | 14,098 |
| 2015-11-27 | $15.46 | $15.46 | $15.46 | $15.46 | $8.74 | 359 |
| 2015-11-25 | $15.28 | $15.43 | $15.24 | $15.31 | $8.65 | 5,820 |
| 2015-11-24 | $15.13 | $15.34 | $15.05 | $15.30 | $8.64 | 3,234 |
| 2015-11-23 | $15.23 | $15.23 | $14.83 | $15.13 | $8.55 | 28,396 |
| 2015-11-20 | $15.15 | $15.15 | $14.80 | $14.92 | $8.43 | 13,499 |
| 2015-11-19 | $15.37 | $15.40 | $15.11 | $15.20 | $8.59 | 10,575 |
| 2015-11-18 | $15.34 | $15.37 | $15.29 | $15.29 | $8.64 | 6,614 |
| 2015-11-17 | $15.43 | $15.43 | $15.32 | $15.39 | $8.70 | 20,211 |
| 2015-11-16 | $15.30 | $15.33 | $15.29 | $15.33 | $8.66 | 9,615 |
| 2015-11-13 | $15.94 | $15.94 | $15.39 | $15.39 | $8.70 | 22,814 |
| 2015-11-12 | $15.48 | $15.59 | $15.45 | $15.58 | $8.80 | 6,794 |
| 2015-11-11 | $15.45 | $15.60 | $15.45 | $15.58 | $8.80 | 4,533 |
| 2015-11-10 | $15.78 | $15.78 | $15.56 | $15.56 | $8.79 | 2,262 |
| 2015-11-09 | $15.47 | $15.93 | $15.47 | $15.65 | $8.84 | 5,410 |
| 2015-11-06 | $15.79 | $15.79 | $15.59 | $15.62 | $8.83 | 2,746 |
| 2015-11-05 | $15.90 | $15.90 | $15.56 | $15.79 | $8.92 | 5,350 |
| 2015-11-04 | $15.71 | $16.02 | $15.55 | $15.80 | $8.93 | 18,418 |
| 2015-11-03 | $15.93 | $15.96 | $15.71 | $15.78 | $8.92 | 10,357 |
| 2015-11-02 | $15.68 | $16.01 | $15.68 | $15.92 | $8.99 | 6,811 |
| 2015-10-30 | $16.12 | $16.12 | $15.95 | $15.97 | $9.02 | 8,654 |
| 2015-10-29 | $15.70 | $16.09 | $15.58 | $16.00 | $9.04 | 6,646 |
| 2015-10-28 | $16.00 | $16.16 | $15.90 | $16.09 | $8.89 | 19,358 |
| 2015-10-27 | $16.06 | $16.13 | $15.83 | $15.96 | $8.82 | 4,982 |
| 2015-10-26 | $16.28 | $16.29 | $16.07 | $16.07 | $8.88 | 7,524 |
| 2015-10-23 | $16.40 | $16.40 | $16.20 | $16.26 | $8.98 | 15,591 |
| 2015-10-22 | $16.46 | $16.57 | $16.26 | $16.27 | $8.99 | 6,312 |
| 2015-10-21 | $16.64 | $16.64 | $16.21 | $16.36 | $9.04 | 9,079 |
| 2015-10-20 | $16.65 | $16.69 | $16.53 | $16.57 | $9.16 | 9,647 |
| 2015-10-19 | $16.62 | $16.62 | $16.50 | $16.52 | $9.13 | 13,197 |
| 2015-10-16 | $16.43 | $17.21 | $16.32 | $16.62 | $9.18 | 20,878 |
| 2015-10-15 | $16.28 | $16.36 | $16.21 | $16.27 | $8.99 | 15,771 |
| 2015-10-14 | $16.40 | $16.63 | $16.32 | $16.43 | $9.08 | 39,762 |
| 2015-10-13 | $16.50 | $16.74 | $16.45 | $16.56 | $9.15 | 14,239 |
| 2015-10-12 | $16.60 | $16.60 | $16.33 | $16.53 | $9.13 | 8,469 |
| 2015-10-09 | $16.61 | $16.61 | $16.50 | $16.57 | $9.16 | 7,824 |
| 2015-10-08 | $16.40 | $16.40 | $16.30 | $16.31 | $9.01 | 4,363 |
| 2015-10-07 | $16.22 | $16.54 | $16.15 | $16.29 | $9.00 | 9,105 |
| 2015-10-06 | $16.18 | $16.24 | $15.91 | $16.21 | $8.96 | 2,553 |
| 2015-10-05 | $16.19 | $16.19 | $16.12 | $16.15 | $8.92 | 17,838 |
| 2015-10-02 | $16.19 | $16.19 | $16.00 | $16.09 | $8.89 | 24,686 |
| 2015-10-01 | $16.11 | $16.21 | $16.02 | $16.07 | $8.88 | 1,807 |
| 2015-09-30 | $16.23 | $16.24 | $16.00 | $16.15 | $8.92 | 2,807 |
| 2015-09-29 | $16.18 | $16.25 | $16.09 | $16.16 | $8.93 | 14,503 |
| 2015-09-28 | $16.46 | $16.47 | $16.00 | $16.17 | $8.94 | 7,539 |
| 2015-09-25 | $16.22 | $16.40 | $16.20 | $16.35 | $9.03 | 2,728 |
| 2015-09-24 | $16.20 | $16.27 | $16.20 | $16.21 | $8.96 | 3,156 |
| 2015-09-23 | $16.50 | $16.69 | $16.20 | $16.27 | $8.99 | 26,944 |
| 2015-09-22 | $16.40 | $16.50 | $16.40 | $16.49 | $9.11 | 5,967 |
| 2015-09-21 | $16.49 | $16.68 | $16.44 | $16.48 | $9.11 | 6,570 |
| 2015-09-18 | $16.50 | $16.52 | $16.50 | $16.52 | $9.13 | 3,088 |
| 2015-09-17 | $16.65 | $16.65 | $16.47 | $16.53 | $9.13 | 15,638 |
| 2015-09-16 | $16.60 | $16.68 | $16.60 | $16.65 | $9.20 | 12,040 |
| 2015-09-15 | $16.60 | $16.60 | $16.51 | $16.56 | $9.15 | 10,396 |
| 2015-09-14 | $16.60 | $16.60 | $16.49 | $16.56 | $9.15 | 18,925 |
| 2015-09-11 | $16.50 | $16.60 | $16.46 | $16.59 | $9.17 | 16,003 |
| 2015-09-10 | $16.47 | $16.50 | $16.47 | $16.50 | $9.12 | 6,979 |
| 2015-09-09 | $16.55 | $16.55 | $16.33 | $16.45 | $9.09 | 10,792 |
| 2015-09-08 | $16.53 | $16.53 | $16.47 | $16.50 | $9.12 | 10,082 |
| 2015-09-04 | $16.49 | $16.53 | $16.48 | $16.50 | $9.12 | 14,088 |
| 2015-09-03 | $16.51 | $16.72 | $16.48 | $16.60 | $9.17 | 6,270 |
| 2015-09-02 | $16.38 | $16.50 | $16.26 | $16.49 | $9.11 | 6,330 |
| 2015-09-01 | $16.40 | $16.54 | $16.33 | $16.54 | $9.14 | 9,987 |
Saratoga Investment Corp (SAR) News Headlines
Recent Saratoga Investment Corp (SAR) News
Similar Companies to Saratoga Investment Corp (SAR) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |