Schneider Electric SE (SBGSY) Exchange: PINK
Data as of May 6, 2024
$45.70 ($-0.62) -1.33%
Schneider Electric SE - Daily Information
Click for more stock information on Schneider Electric SE.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $46.26 |
| Previous Close | $45.70 |
| High | $46.61 |
| Low | $45.70 |
| Adjusted Open | $46.26 |
| Previous Adjusted Close | $45.70 |
| Adjusted High | $46.61 |
| Adjusted Low | $45.70 |
About Schneider Electric SE (SBGSY)
Schneider’s purpose is to empower all to make the most of our energy and resources, bridging progress and sustainability for all. We call this Life Is On. Our mission is to be your digital partner for Sustainability and Efficiency. We drive digital transformation by integrating world-leading process and energy technologies, end-point to cloud connecting products, controls, software and services, across the entire lifecycle, enabling integrated company management, for homes, buildings, data centers, infrastructure and industries. We are the most local of global companies. We are advocates of open standards and partnership ecosystems that are passionate about our shared Meaningful Purpose, Inclusive and Empowered values. www.se.com Follow us on: https://twitter.com/SchneiderElec https://www.facebook.com/SchneiderElectric?brandloc=DISABLE https://www.linkedin.com/company/schneider-electric https://www.youtube.com/user/SchneiderCorporate https://www.instagram.com/schneiderelectric/ http://blog.se.com/
Invest in Schneider Electric SE (SBGSY)
Historical Stock Data for Schneider Electric SE (SBGSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $46.26 | $46.61 | $45.70 | $45.70 | $45.70 | 206,890 |
| 2024-04-29 | $46.40 | $46.40 | $46.10 | $46.32 | $46.32 | 228,031 |
| 2024-04-26 | $46.06 | $46.57 | $46.06 | $46.45 | $46.45 | 496,900 |
| 2024-04-25 | $44.61 | $45.58 | $44.59 | $45.40 | $45.40 | 259,919 |
| 2024-04-24 | $45.75 | $45.86 | $45.34 | $45.59 | $45.59 | 229,694 |
| 2024-04-23 | $44.14 | $44.91 | $44.14 | $44.86 | $44.86 | 184,888 |
| 2024-04-22 | $43.84 | $43.93 | $43.50 | $43.71 | $43.71 | 160,303 |
| 2024-04-19 | $44.73 | $44.87 | $44.20 | $44.39 | $44.39 | 429,981 |
| 2024-04-18 | $45.81 | $46.04 | $45.16 | $45.56 | $45.56 | 166,661 |
| 2024-04-17 | $45.03 | $45.06 | $44.40 | $44.62 | $44.62 | 282,901 |
| 2024-04-16 | $44.32 | $44.66 | $44.02 | $44.43 | $44.43 | 470,143 |
| 2024-04-15 | $45.73 | $45.82 | $44.61 | $44.64 | $44.64 | 227,011 |
| 2024-04-12 | $44.49 | $44.68 | $44.20 | $44.35 | $44.35 | 365,270 |
| 2024-04-11 | $45.08 | $45.13 | $44.24 | $45.10 | $45.10 | 139,361 |
| 2024-04-10 | $44.14 | $45.07 | $44.10 | $44.82 | $44.82 | 282,747 |
| 2024-04-09 | $45.23 | $45.23 | $44.63 | $44.94 | $44.94 | 177,895 |
| 2024-04-08 | $45.80 | $45.80 | $45.35 | $45.48 | $45.48 | 149,516 |
| 2024-04-05 | $44.64 | $45.13 | $44.45 | $45.07 | $45.07 | 231,621 |
| 2024-04-04 | $44.85 | $45.25 | $44.33 | $44.71 | $44.71 | 654,012 |
| 2024-04-03 | $44.10 | $44.74 | $44.06 | $44.12 | $44.12 | 268,840 |
| 2024-04-02 | $44.03 | $44.26 | $43.82 | $44.12 | $44.12 | 268,547 |
| 2024-04-01 | $44.13 | $46.05 | $44.13 | $45.05 | $45.05 | 178,470 |
| 2024-03-28 | $45.39 | $45.41 | $45.00 | $45.30 | $45.30 | 262,788 |
| 2024-03-27 | $45.44 | $45.63 | $44.94 | $45.45 | $45.45 | 300,588 |
| 2024-03-26 | $46.44 | $46.72 | $46.39 | $46.48 | $46.48 | 425,003 |
| 2024-03-25 | $46.69 | $46.90 | $46.47 | $46.47 | $46.47 | 214,637 |
| 2024-03-22 | $46.94 | $47.22 | $46.86 | $47.21 | $47.21 | 103,679 |
| 2024-03-21 | $46.65 | $47.13 | $46.65 | $47.02 | $47.02 | 220,824 |
| 2024-03-20 | $46.98 | $47.43 | $46.62 | $47.36 | $47.36 | 191,912 |
| 2024-03-19 | $46.66 | $46.76 | $46.24 | $46.70 | $46.70 | 577,865 |
| 2024-03-18 | $47.16 | $47.17 | $46.56 | $46.66 | $46.66 | 126,323 |
| 2024-03-15 | $47.06 | $47.27 | $46.76 | $47.00 | $47.00 | 396,998 |
| 2024-03-14 | $47.22 | $47.25 | $46.50 | $46.69 | $46.69 | 116,595 |
| 2024-03-13 | $46.68 | $46.94 | $46.51 | $46.69 | $46.69 | 116,595 |
| 2024-03-12 | $45.44 | $45.83 | $45.12 | $45.52 | $45.52 | 702,825 |
| 2024-03-11 | $45.83 | $45.90 | $45.35 | $45.52 | $45.52 | 702,825 |
| 2024-03-08 | $46.55 | $46.55 | $46.08 | $46.18 | $46.18 | 248,979 |
| 2024-03-07 | $45.99 | $46.38 | $45.95 | $46.35 | $46.35 | 230,851 |
| 2024-03-06 | $45.29 | $45.65 | $45.27 | $45.54 | $45.54 | 304,535 |
| 2024-03-05 | $45.69 | $45.78 | $44.65 | $44.79 | $44.79 | 909,837 |
| 2024-03-04 | $45.62 | $46.21 | $45.61 | $46.11 | $46.11 | 204,182 |
| 2024-03-01 | $45.15 | $45.59 | $44.95 | $45.58 | $45.58 | 139,391 |
| 2024-02-29 | $45.44 | $45.57 | $45.19 | $45.46 | $45.46 | 195,148 |
| 2024-02-28 | $44.89 | $45.02 | $44.81 | $44.93 | $44.93 | 93,931 |
| 2024-02-27 | $44.83 | $44.86 | $44.44 | $44.62 | $44.62 | 269,118 |
| 2024-02-26 | $45.35 | $45.62 | $45.28 | $45.59 | $45.59 | 104,022 |
| 2024-02-23 | $45.34 | $45.43 | $45.17 | $45.40 | $45.40 | 186,354 |
| 2024-02-22 | $44.41 | $44.98 | $44.41 | $44.94 | $44.94 | 277,064 |
| 2024-02-21 | $43.43 | $43.81 | $43.42 | $43.77 | $43.77 | 316,344 |
| 2024-02-20 | $43.45 | $43.58 | $43.23 | $43.40 | $43.40 | 676,725 |
| 2024-02-16 | $43.19 | $43.63 | $43.17 | $43.36 | $43.36 | 217,513 |
| 2024-02-15 | $42.94 | $42.99 | $42.57 | $42.85 | $42.85 | 460,320 |
| 2024-02-14 | $41.64 | $42.37 | $41.56 | $42.16 | $42.16 | 823,282 |
| 2024-02-13 | $40.58 | $41.14 | $40.54 | $40.97 | $40.97 | 171,119 |
| 2024-02-12 | $41.94 | $42.07 | $41.82 | $42.02 | $42.02 | 216,784 |
| 2024-02-09 | $42.31 | $42.47 | $42.16 | $42.42 | $42.42 | 597,813 |
| 2024-02-08 | $42.22 | $42.27 | $42.00 | $42.27 | $42.27 | 472,012 |
| 2024-02-07 | $41.54 | $41.59 | $41.33 | $41.52 | $41.52 | 346,726 |
| 2024-02-06 | $41.19 | $41.58 | $41.19 | $41.58 | $41.58 | 192,733 |
| 2024-02-05 | $40.36 | $40.51 | $40.12 | $40.46 | $40.46 | 385,356 |
| 2024-02-02 | $40.65 | $40.90 | $40.61 | $40.80 | $40.80 | 96,480 |
| 2024-02-01 | $40.27 | $40.50 | $40.07 | $40.49 | $40.49 | 201,614 |
| 2024-01-31 | $40.03 | $40.03 | $39.28 | $39.28 | $39.28 | 147,350 |
| 2024-01-30 | $39.84 | $40.00 | $39.74 | $39.91 | $39.91 | 155,540 |
| 2024-01-29 | $39.27 | $39.71 | $39.14 | $39.65 | $39.65 | 203,327 |
| 2024-01-26 | $39.88 | $39.95 | $39.64 | $39.70 | $39.70 | 94,899 |
| 2024-01-25 | $39.57 | $39.76 | $39.38 | $39.71 | $39.71 | 121,543 |
| 2024-01-24 | $39.69 | $39.86 | $39.49 | $39.56 | $39.56 | 307,529 |
| 2024-01-23 | $39.11 | $39.12 | $38.75 | $39.04 | $39.04 | 122,638 |
| 2024-01-22 | $39.07 | $39.23 | $39.02 | $39.14 | $39.14 | 216,320 |
| 2024-01-19 | $38.66 | $38.88 | $38.49 | $38.87 | $38.87 | 120,741 |
| 2024-01-18 | $38.61 | $38.94 | $38.53 | $38.94 | $38.94 | 135,581 |
| 2024-01-17 | $37.89 | $38.12 | $37.82 | $38.12 | $38.12 | 236,497 |
| 2024-01-16 | $38.20 | $38.38 | $38.07 | $38.14 | $38.14 | 222,694 |
| 2024-01-12 | $38.99 | $39.21 | $38.92 | $39.10 | $39.10 | 230,838 |
| 2024-01-11 | $38.50 | $38.62 | $38.11 | $38.53 | $38.53 | 112,626 |
| 2024-01-10 | $37.95 | $38.34 | $37.91 | $38.30 | $38.30 | 124,209 |
| 2024-01-09 | $37.94 | $38.08 | $37.84 | $37.99 | $37.99 | 302,950 |
| 2024-01-08 | $38.02 | $38.33 | $37.99 | $38.30 | $38.30 | 183,910 |
| 2024-01-05 | $37.63 | $38.05 | $37.61 | $37.77 | $37.77 | 217,129 |
| 2024-01-04 | $38.07 | $38.36 | $38.04 | $38.09 | $38.09 | 176,830 |
| 2024-01-03 | $38.00 | $38.31 | $37.80 | $38.18 | $38.18 | 159,671 |
| 2024-01-02 | $39.14 | $39.25 | $39.00 | $39.04 | $39.04 | 287,645 |
| 2023-12-29 | $40.21 | $40.37 | $39.98 | $40.23 | $40.23 | 154,477 |
| 2023-12-28 | $40.36 | $40.37 | $40.12 | $40.13 | $40.13 | 262,064 |
| 2023-12-27 | $40.24 | $40.47 | $40.24 | $40.45 | $40.45 | 203,610 |
| 2023-12-26 | $39.73 | $40.15 | $39.73 | $40.06 | $40.06 | 98,243 |
| 2023-12-22 | $39.84 | $39.92 | $39.62 | $39.81 | $39.81 | 215,827 |
| 2023-12-21 | $39.66 | $39.78 | $39.42 | $39.78 | $39.78 | 275,449 |
| 2023-12-20 | $39.61 | $39.83 | $39.12 | $39.12 | $39.12 | 318,348 |
| 2023-12-19 | $39.62 | $39.77 | $39.50 | $39.59 | $39.59 | 232,174 |
| 2023-12-18 | $39.56 | $39.58 | $39.34 | $39.48 | $39.48 | 339,152 |
| 2023-12-15 | $39.42 | $39.66 | $39.25 | $39.27 | $39.27 | 301,827 |
| 2023-12-14 | $38.94 | $39.31 | $38.90 | $39.19 | $39.19 | 845,178 |
| 2023-12-13 | $38.23 | $38.80 | $37.92 | $38.75 | $38.75 | 976,864 |
| 2023-12-12 | $38.14 | $38.32 | $38.08 | $38.21 | $38.21 | 111,020 |
| 2023-12-11 | $37.89 | $38.05 | $37.75 | $38.05 | $38.05 | 119,904 |
| 2023-12-08 | $37.46 | $37.77 | $37.46 | $37.68 | $37.68 | 197,529 |
| 2023-12-07 | $37.06 | $37.38 | $37.02 | $37.29 | $37.29 | 122,333 |
| 2023-12-06 | $37.27 | $37.39 | $37.05 | $37.05 | $37.05 | 422,407 |
| 2023-12-05 | $36.77 | $36.91 | $36.58 | $36.73 | $36.73 | 1,229,560 |
| 2023-12-04 | $36.48 | $36.59 | $36.31 | $36.58 | $36.58 | 463,540 |
| 2023-12-01 | $36.69 | $37.06 | $36.69 | $37.04 | $37.04 | 178,956 |
| 2023-11-30 | $36.81 | $36.91 | $36.61 | $36.78 | $36.78 | 739,043 |
| 2023-11-29 | $36.63 | $36.82 | $36.44 | $36.68 | $36.68 | 228,391 |
| 2023-11-28 | $36.22 | $36.50 | $36.22 | $36.39 | $36.39 | 147,298 |
| 2023-11-27 | $36.17 | $36.34 | $36.12 | $36.34 | $36.34 | 154,262 |
| 2023-11-24 | $36.24 | $36.45 | $36.22 | $36.44 | $36.44 | 172,468 |
| 2023-11-22 | $36.10 | $36.17 | $35.88 | $36.06 | $36.06 | 331,963 |
| 2023-11-21 | $35.80 | $35.91 | $35.72 | $35.86 | $35.86 | 383,554 |
| 2023-11-20 | $35.74 | $35.85 | $35.65 | $35.80 | $35.80 | 158,971 |
| 2023-11-17 | $36.11 | $36.26 | $35.94 | $36.25 | $36.25 | 98,678 |
| 2023-11-16 | $35.79 | $36.01 | $35.55 | $35.70 | $35.70 | 222,701 |
| 2023-11-15 | $35.70 | $35.83 | $35.56 | $35.65 | $35.65 | 287,414 |
| 2023-11-14 | $35.30 | $35.70 | $35.21 | $35.66 | $35.66 | 236,895 |
| 2023-11-13 | $34.13 | $34.38 | $34.06 | $34.32 | $34.32 | 188,226 |
| 2023-11-10 | $34.30 | $34.54 | $34.04 | $34.50 | $34.50 | 411,212 |
| 2023-11-09 | $34.72 | $35.00 | $34.47 | $34.55 | $34.55 | 189,571 |
| 2023-11-08 | $32.31 | $32.47 | $32.13 | $32.28 | $32.28 | 929,555 |
| 2023-11-07 | $31.82 | $32.09 | $31.80 | $31.92 | $31.92 | 2,309,024 |
| 2023-11-06 | $32.19 | $32.23 | $31.79 | $31.83 | $31.83 | 782,367 |
| 2023-11-03 | $32.38 | $32.49 | $32.20 | $32.27 | $32.27 | 1,228,227 |
| 2023-11-02 | $32.02 | $32.17 | $31.67 | $31.81 | $31.81 | 1,306,345 |
| 2023-11-01 | $30.58 | $30.81 | $30.42 | $30.75 | $30.75 | 677,224 |
| 2023-10-31 | $30.80 | $30.86 | $30.45 | $30.63 | $30.63 | 1,186,425 |
| 2023-10-30 | $30.25 | $30.38 | $30.15 | $30.32 | $30.32 | 1,695,429 |
| 2023-10-27 | $30.27 | $30.44 | $29.91 | $29.99 | $29.99 | 248,759 |
| 2023-10-26 | $29.47 | $29.57 | $29.20 | $29.31 | $29.31 | 325,593 |
| 2023-10-25 | $29.46 | $29.66 | $29.21 | $29.24 | $29.24 | 332,857 |
| 2023-10-24 | $29.19 | $29.48 | $29.19 | $29.44 | $29.44 | 461,202 |
| 2023-10-23 | $29.83 | $30.33 | $29.72 | $29.98 | $29.98 | 167,224 |
| 2023-10-20 | $30.05 | $30.20 | $29.82 | $29.90 | $29.90 | 202,545 |
| 2023-10-19 | $30.66 | $30.97 | $30.55 | $30.57 | $30.57 | 264,946 |
| 2023-10-18 | $31.01 | $31.05 | $30.65 | $30.77 | $30.77 | 278,115 |
| 2023-10-17 | $31.69 | $32.34 | $31.69 | $32.13 | $32.13 | 402,590 |
| 2023-10-16 | $32.04 | $32.28 | $31.96 | $32.12 | $32.12 | 155,353 |
| 2023-10-13 | $32.56 | $32.57 | $31.98 | $32.04 | $32.04 | 140,711 |
| 2023-10-12 | $33.09 | $33.12 | $32.56 | $32.77 | $32.77 | 185,076 |
| 2023-10-11 | $33.15 | $33.39 | $33.12 | $33.34 | $33.34 | 113,164 |
| 2023-10-10 | $33.03 | $33.25 | $32.94 | $33.01 | $33.01 | 265,019 |
| 2023-10-09 | $32.14 | $32.42 | $32.07 | $32.35 | $32.35 | 172,550 |
| 2023-10-06 | $32.38 | $33.16 | $32.20 | $33.07 | $33.07 | 134,762 |
| 2023-10-05 | $32.51 | $32.61 | $32.33 | $32.54 | $32.54 | 166,023 |
| 2023-10-04 | $32.46 | $32.47 | $32.02 | $32.37 | $32.37 | 177,752 |
| 2023-10-03 | $32.40 | $32.65 | $32.25 | $32.36 | $32.36 | 326,769 |
| 2023-10-02 | $32.60 | $32.65 | $32.16 | $32.26 | $32.26 | 254,464 |
| 2023-09-29 | $33.56 | $33.59 | $32.96 | $32.99 | $32.99 | 300,363 |
| 2023-09-28 | $32.77 | $33.24 | $32.75 | $33.18 | $33.18 | 783,297 |
| 2023-09-27 | $32.69 | $32.71 | $32.32 | $32.71 | $32.71 | 737,523 |
| 2023-09-26 | $32.45 | $32.60 | $32.12 | $32.17 | $32.17 | 351,733 |
| 2023-09-25 | $32.74 | $32.92 | $32.65 | $32.81 | $32.81 | 313,352 |
| 2023-09-22 | $32.66 | $32.91 | $32.55 | $32.63 | $32.63 | 170,001 |
| 2023-09-21 | $33.16 | $33.29 | $32.73 | $32.73 | $32.73 | 227,426 |
| 2023-09-20 | $33.59 | $33.93 | $33.36 | $33.43 | $33.43 | 188,059 |
| 2023-09-19 | $33.12 | $33.32 | $33.05 | $33.30 | $33.30 | 231,484 |
| 2023-09-18 | $33.32 | $33.58 | $33.32 | $33.42 | $33.42 | 95,065 |
| 2023-09-15 | $33.54 | $33.70 | $33.44 | $33.50 | $33.50 | 461,744 |
| 2023-09-14 | $33.03 | $33.29 | $32.91 | $33.29 | $33.29 | 196,822 |
| 2023-09-13 | $32.96 | $33.16 | $32.63 | $32.71 | $32.71 | 304,409 |
| 2023-09-12 | $33.49 | $33.75 | $33.49 | $33.52 | $33.52 | 213,620 |
| 2023-09-11 | $33.84 | $33.94 | $33.71 | $33.91 | $33.91 | 131,158 |
| 2023-09-08 | $33.60 | $33.69 | $33.50 | $33.60 | $33.60 | 169,425 |
| 2023-09-07 | $33.52 | $33.61 | $33.37 | $33.59 | $33.59 | 179,851 |
| 2023-09-06 | $33.71 | $33.93 | $33.64 | $33.82 | $33.82 | 712,334 |
| 2023-09-05 | $33.70 | $33.71 | $33.33 | $33.52 | $33.52 | 270,871 |
| 2023-09-01 | $34.50 | $34.52 | $33.84 | $34.03 | $34.03 | 299,783 |
| 2023-08-31 | $34.58 | $34.63 | $34.22 | $34.33 | $34.33 | 227,482 |
| 2023-08-30 | $34.92 | $35.15 | $34.79 | $34.90 | $34.90 | 177,504 |
| 2023-08-29 | $34.28 | $35.00 | $34.25 | $34.95 | $34.95 | 210,113 |
| 2023-08-28 | $34.28 | $34.43 | $34.23 | $34.35 | $34.35 | 201,784 |
| 2023-08-25 | $33.90 | $34.20 | $33.59 | $33.92 | $33.92 | 234,023 |
| 2023-08-24 | $33.88 | $34.00 | $33.46 | $33.46 | $33.46 | 219,596 |
| 2023-08-23 | $33.86 | $34.19 | $33.86 | $34.16 | $34.16 | 420,504 |
| 2023-08-22 | $33.88 | $33.93 | $33.66 | $33.73 | $33.73 | 900,104 |
| 2023-08-21 | $33.72 | $33.90 | $33.55 | $33.81 | $33.81 | 299,581 |
| 2023-08-18 | $33.26 | $33.70 | $33.24 | $33.58 | $33.58 | 321,480 |
| 2023-08-17 | $33.96 | $33.99 | $33.39 | $33.45 | $33.45 | 316,031 |
| 2023-08-16 | $34.38 | $34.61 | $34.21 | $34.21 | $34.21 | 274,118 |
| 2023-08-15 | $34.69 | $34.69 | $34.31 | $34.50 | $34.50 | 193,717 |
| 2023-08-14 | $34.52 | $34.97 | $34.52 | $34.87 | $34.87 | 214,317 |
| 2023-08-11 | $34.84 | $35.07 | $34.77 | $34.93 | $34.93 | 101,290 |
| 2023-08-10 | $35.09 | $35.49 | $34.95 | $35.02 | $35.02 | 136,853 |
| 2023-08-09 | $35.26 | $35.47 | $35.18 | $35.36 | $35.36 | 181,123 |
| 2023-08-08 | $34.82 | $35.06 | $34.58 | $35.04 | $35.04 | 131,140 |
| 2023-08-07 | $35.29 | $35.49 | $35.26 | $35.48 | $35.48 | 156,524 |
| 2023-08-04 | $35.07 | $35.60 | $35.00 | $35.04 | $35.04 | 170,470 |
| 2023-08-03 | $34.92 | $35.17 | $34.83 | $35.08 | $35.08 | 187,559 |
| 2023-08-02 | $35.37 | $35.58 | $35.25 | $35.43 | $35.43 | 385,793 |
| 2023-08-01 | $35.26 | $35.38 | $35.12 | $35.31 | $35.31 | 135,278 |
| 2023-07-31 | $35.72 | $35.75 | $35.57 | $35.60 | $35.60 | 228,933 |
| 2023-07-28 | $35.55 | $35.94 | $35.51 | $35.72 | $35.72 | 395,931 |
| 2023-07-27 | $36.08 | $36.30 | $35.72 | $35.72 | $35.72 | 211,879 |
| 2023-07-26 | $35.17 | $35.68 | $35.15 | $35.40 | $35.40 | 411,189 |
| 2023-07-25 | $35.84 | $36.13 | $35.83 | $35.95 | $35.95 | 147,096 |
| 2023-07-24 | $36.05 | $36.21 | $35.95 | $35.96 | $35.96 | 259,420 |
| 2023-07-21 | $36.05 | $36.19 | $35.94 | $36.13 | $36.13 | 126,318 |
| 2023-07-20 | $35.67 | $35.73 | $35.47 | $35.60 | $35.60 | 697,911 |
| 2023-07-19 | $35.53 | $35.60 | $35.21 | $35.37 | $35.37 | 203,862 |
| 2023-07-18 | $36.05 | $36.22 | $35.95 | $36.18 | $36.18 | 178,832 |
| 2023-07-17 | $35.67 | $36.14 | $35.66 | $36.07 | $36.07 | 192,920 |
| 2023-07-14 | $36.35 | $36.53 | $36.25 | $36.29 | $36.29 | 125,355 |
| 2023-07-13 | $36.30 | $36.50 | $36.16 | $36.36 | $36.36 | 123,563 |
| 2023-07-12 | $36.51 | $36.89 | $36.37 | $36.84 | $36.84 | 193,900 |
| 2023-07-11 | $35.34 | $35.47 | $35.17 | $35.43 | $35.43 | 168,158 |
| 2023-07-10 | $34.48 | $34.80 | $34.48 | $34.77 | $34.77 | 193,326 |
| 2023-07-07 | $34.16 | $34.58 | $34.00 | $34.32 | $34.32 | 108,100 |
| 2023-07-06 | $34.32 | $34.32 | $33.88 | $34.15 | $34.15 | 97,556 |
| 2023-07-05 | $34.85 | $34.89 | $34.70 | $34.84 | $34.84 | 218,753 |
| 2023-07-03 | $35.67 | $35.79 | $35.51 | $35.60 | $35.60 | 193,437 |
| 2023-06-30 | $36.31 | $36.44 | $36.30 | $36.36 | $36.36 | 297,876 |
| 2023-06-29 | $35.43 | $35.56 | $35.36 | $35.43 | $35.43 | 149,888 |
| 2023-06-28 | $35.63 | $35.76 | $35.27 | $35.49 | $35.49 | 207,190 |
| 2023-06-27 | $35.02 | $35.54 | $34.99 | $35.44 | $35.44 | 213,515 |
| 2023-06-26 | $34.64 | $34.87 | $34.63 | $34.74 | $34.74 | 114,185 |
| 2023-06-23 | $34.14 | $34.54 | $34.14 | $34.41 | $34.41 | 217,152 |
| 2023-06-22 | $34.81 | $34.90 | $34.71 | $34.83 | $34.83 | 88,493 |
| 2023-06-21 | $34.97 | $35.30 | $34.89 | $35.11 | $35.11 | 118,936 |
| 2023-06-20 | $35.14 | $35.27 | $35.01 | $35.09 | $35.09 | 176,553 |
| 2023-06-16 | $36.14 | $36.14 | $35.53 | $35.58 | $35.58 | 197,666 |
| 2023-06-15 | $35.55 | $36.12 | $35.54 | $36.07 | $36.07 | 211,057 |
| 2023-06-14 | $36.02 | $36.08 | $35.61 | $35.85 | $35.85 | 142,764 |
| 2023-06-13 | $35.88 | $35.99 | $35.71 | $35.83 | $35.83 | 142,720 |
| 2023-06-12 | $35.20 | $35.38 | $35.06 | $35.36 | $35.36 | 158,373 |
| 2023-06-09 | $35.36 | $35.40 | $35.13 | $35.14 | $35.14 | 211,528 |
| 2023-06-08 | $35.22 | $35.43 | $35.09 | $35.39 | $35.39 | 367,610 |
| 2023-06-07 | $35.08 | $35.24 | $34.86 | $34.96 | $34.96 | 172,753 |
| 2023-06-06 | $34.94 | $35.18 | $34.93 | $35.18 | $35.18 | 101,726 |
| 2023-06-05 | $35.18 | $35.20 | $34.91 | $35.04 | $35.04 | 270,623 |
| 2023-06-02 | $35.36 | $35.53 | $35.27 | $35.44 | $35.44 | 109,576 |
| 2023-06-01 | $34.75 | $35.17 | $34.61 | $35.10 | $35.10 | 480,302 |
| 2023-05-31 | $34.82 | $34.93 | $34.19 | $34.45 | $34.45 | 373,481 |
| 2023-05-30 | $35.59 | $35.67 | $34.98 | $35.14 | $35.14 | 723,994 |
| 2023-05-26 | $34.78 | $35.28 | $34.78 | $35.21 | $35.21 | 227,685 |
| 2023-05-25 | $34.84 | $34.86 | $34.31 | $34.71 | $34.71 | 225,004 |
| 2023-05-24 | $34.10 | $34.10 | $33.73 | $33.79 | $33.79 | 142,520 |
| 2023-05-23 | $35.16 | $35.26 | $34.90 | $34.96 | $34.96 | 179,816 |
| 2023-05-22 | $35.47 | $35.85 | $35.43 | $35.70 | $35.70 | 141,410 |
| 2023-05-19 | $35.37 | $35.65 | $35.37 | $35.59 | $35.59 | 105,439 |
| 2023-05-18 | $34.86 | $35.02 | $34.75 | $34.98 | $34.98 | 184,614 |
| 2023-05-17 | $34.51 | $34.79 | $34.44 | $34.79 | $34.79 | 120,384 |
| 2023-05-16 | $34.43 | $34.43 | $34.17 | $34.27 | $34.27 | 122,437 |
| 2023-05-15 | $34.44 | $34.55 | $34.27 | $34.49 | $34.49 | 165,116 |
| 2023-05-12 | $34.33 | $34.36 | $34.13 | $34.35 | $34.35 | 158,021 |
| 2023-05-11 | $33.94 | $34.33 | $33.83 | $34.27 | $34.27 | 180,970 |
| 2023-05-10 | $34.19 | $34.25 | $33.82 | $34.05 | $34.05 | 109,086 |
| 2023-05-09 | $33.67 | $34.09 | $33.58 | $34.02 | $34.02 | 134,016 |
| 2023-05-08 | $35.13 | $35.23 | $34.89 | $35.02 | $35.02 | 171,360 |
| 2023-05-05 | $34.75 | $35.11 | $34.73 | $35.03 | $35.03 | 97,259 |
| 2023-05-04 | $34.15 | $34.56 | $34.14 | $34.37 | $34.37 | 228,105 |
| 2023-05-03 | $34.78 | $35.08 | $34.69 | $34.69 | $34.69 | 110,123 |
| 2023-05-02 | $34.23 | $34.53 | $34.11 | $34.42 | $34.42 | 238,261 |
| 2023-05-01 | $34.49 | $34.86 | $34.49 | $34.62 | $34.62 | 165,816 |
| 2023-04-28 | $34.49 | $34.86 | $34.49 | $34.86 | $34.86 | 288,776 |
| 2023-04-27 | $34.34 | $35.04 | $34.19 | $34.94 | $34.94 | 241,054 |
| 2023-04-26 | $33.68 | $33.69 | $33.29 | $33.32 | $33.32 | 156,003 |
| 2023-04-25 | $34.03 | $34.25 | $33.83 | $33.85 | $33.85 | 105,260 |
| 2023-04-24 | $33.64 | $33.85 | $33.64 | $33.85 | $33.85 | 142,979 |
| 2023-04-21 | $33.08 | $33.63 | $33.04 | $33.54 | $33.54 | 196,665 |
| 2023-04-20 | $33.39 | $33.62 | $33.39 | $33.45 | $33.45 | 221,781 |
| 2023-04-19 | $33.37 | $33.53 | $33.35 | $33.45 | $33.45 | 172,351 |
| 2023-04-18 | $33.32 | $33.49 | $33.25 | $33.37 | $33.37 | 124,952 |
| 2023-04-17 | $33.13 | $33.25 | $33.00 | $33.18 | $33.18 | 143,794 |
| 2023-04-14 | $32.97 | $33.11 | $32.88 | $33.09 | $33.09 | 161,437 |
| 2023-04-13 | $32.75 | $32.87 | $32.47 | $32.83 | $32.83 | 237,103 |
| 2023-04-12 | $32.45 | $32.70 | $32.27 | $32.52 | $32.52 | 436,863 |
| 2023-04-11 | $31.81 | $32.04 | $31.80 | $31.91 | $31.91 | 123,437 |
| 2023-04-10 | $31.10 | $31.30 | $30.35 | $31.13 | $31.13 | 140,629 |
| 2023-04-06 | $30.90 | $31.30 | $30.87 | $31.21 | $31.21 | 112,184 |
| 2023-04-05 | $31.49 | $31.53 | $30.98 | $31.15 | $31.15 | 309,752 |
| 2023-04-04 | $32.85 | $32.91 | $32.38 | $32.40 | $32.40 | 165,027 |
| 2023-04-03 | $32.66 | $33.10 | $32.66 | $33.06 | $33.06 | 320,199 |
| 2023-03-31 | $33.24 | $33.43 | $33.24 | $33.33 | $33.33 | 163,877 |
| 2023-03-30 | $33.09 | $33.39 | $33.07 | $33.32 | $33.32 | 782,131 |
| 2023-03-29 | $32.16 | $32.46 | $32.06 | $32.42 | $32.42 | 224,711 |
| 2023-03-28 | $31.58 | $31.78 | $31.40 | $31.55 | $31.55 | 124,295 |
| 2023-03-27 | $31.41 | $31.50 | $31.14 | $31.31 | $31.31 | 240,355 |
| 2023-03-24 | $30.67 | $30.82 | $30.40 | $30.73 | $30.73 | 804,055 |
| 2023-03-23 | $32.29 | $32.64 | $31.82 | $32.06 | $32.06 | 459,937 |
| 2023-03-22 | $32.26 | $32.70 | $32.05 | $32.05 | $32.05 | 348,862 |
| 2023-03-21 | $32.28 | $32.43 | $31.98 | $32.18 | $32.18 | 565,487 |
| 2023-03-20 | $31.39 | $31.76 | $31.38 | $31.60 | $31.60 | 301,992 |
| 2023-03-17 | $30.98 | $31.22 | $30.84 | $31.11 | $31.11 | 552,418 |
| 2023-03-16 | $30.74 | $31.84 | $30.74 | $31.75 | $31.75 | 203,765 |
| 2023-03-15 | $30.81 | $31.02 | $30.29 | $30.92 | $30.92 | 275,069 |
| 2023-03-14 | $32.63 | $32.79 | $32.39 | $32.74 | $32.74 | 247,477 |
| 2023-03-13 | $31.62 | $32.09 | $31.53 | $31.83 | $31.83 | 165,741 |
| 2023-03-10 | $32.58 | $32.64 | $31.90 | $31.98 | $31.98 | 325,302 |
| 2023-03-09 | $32.95 | $33.33 | $32.79 | $32.82 | $32.82 | 175,284 |
| 2023-03-08 | $32.58 | $32.79 | $32.53 | $32.71 | $32.71 | 179,363 |
| 2023-03-07 | $33.14 | $33.19 | $32.42 | $32.44 | $32.44 | 142,383 |
| 2023-03-06 | $33.17 | $33.31 | $33.05 | $33.10 | $33.10 | 94,947 |
| 2023-03-03 | $32.84 | $33.11 | $32.58 | $33.03 | $33.03 | 324,243 |
| 2023-03-02 | $32.23 | $32.65 | $32.23 | $32.60 | $32.60 | 242,405 |
| 2023-03-01 | $32.84 | $32.93 | $32.54 | $32.76 | $32.76 | 328,666 |
| 2023-02-28 | $32.18 | $32.37 | $32.04 | $32.05 | $32.05 | 205,753 |
| 2023-02-27 | $32.21 | $32.30 | $32.08 | $32.19 | $32.19 | 233,797 |
| 2023-02-24 | $31.79 | $31.84 | $31.37 | $31.59 | $31.59 | 208,958 |
| 2023-02-23 | $32.80 | $32.94 | $32.51 | $32.90 | $32.90 | 122,276 |
| 2023-02-22 | $32.53 | $32.77 | $32.41 | $32.50 | $32.50 | 215,808 |
| 2023-02-21 | $32.85 | $32.96 | $32.46 | $32.51 | $32.51 | 195,219 |
| 2023-02-17 | $33.03 | $33.56 | $33.03 | $33.52 | $33.52 | 129,641 |
| 2023-02-16 | $32.99 | $33.40 | $32.89 | $33.12 | $33.12 | 202,534 |
| 2023-02-15 | $32.77 | $33.16 | $32.75 | $33.10 | $33.10 | 116,248 |
| 2023-02-14 | $32.48 | $32.98 | $32.36 | $32.78 | $32.78 | 167,072 |
| 2023-02-13 | $32.65 | $32.99 | $32.60 | $32.98 | $32.98 | 417,303 |
| 2023-02-10 | $31.99 | $32.15 | $31.86 | $32.13 | $32.13 | 337,425 |
| 2023-02-09 | $32.79 | $32.97 | $32.31 | $32.38 | $32.38 | 297,279 |
| 2023-02-08 | $32.30 | $32.30 | $31.73 | $31.84 | $31.84 | 153,196 |
| 2023-02-07 | $32.20 | $32.53 | $32.03 | $32.47 | $32.47 | 166,747 |
| 2023-02-06 | $32.62 | $32.76 | $32.38 | $32.61 | $32.61 | 116,959 |
| 2023-02-03 | $32.91 | $33.56 | $32.91 | $33.23 | $33.23 | 132,012 |
| 2023-02-02 | $33.11 | $33.36 | $32.74 | $33.19 | $33.19 | 255,837 |
| 2023-02-01 | $32.57 | $33.23 | $32.32 | $33.05 | $33.05 | 250,784 |
| 2023-01-31 | $32.00 | $32.44 | $31.87 | $32.44 | $32.44 | 332,178 |
| 2023-01-30 | $31.92 | $32.15 | $31.77 | $31.84 | $31.84 | 185,519 |
| 2023-01-27 | $31.78 | $32.21 | $31.78 | $32.08 | $32.08 | 154,903 |
| 2023-01-26 | $32.09 | $32.09 | $31.78 | $32.01 | $32.01 | 280,889 |
| 2023-01-25 | $31.59 | $31.97 | $31.52 | $31.91 | $31.91 | 129,978 |
| 2023-01-24 | $31.62 | $31.85 | $31.53 | $31.78 | $31.78 | 166,029 |
| 2023-01-23 | $31.42 | $31.73 | $31.41 | $31.70 | $31.70 | 228,828 |
| 2023-01-20 | $30.99 | $31.28 | $30.91 | $31.28 | $31.28 | 166,087 |
| 2023-01-19 | $31.24 | $31.28 | $30.69 | $31.13 | $31.13 | 358,091 |
| 2023-01-18 | $32.35 | $32.41 | $31.74 | $31.74 | $31.74 | 427,095 |
| 2023-01-17 | $32.01 | $32.20 | $31.77 | $31.96 | $31.96 | 358,427 |
| 2023-01-13 | $31.84 | $32.34 | $31.84 | $32.31 | $32.31 | 267,379 |
| 2023-01-12 | $31.74 | $32.06 | $31.35 | $32.02 | $32.02 | 366,104 |
| 2023-01-11 | $31.61 | $31.76 | $31.50 | $31.71 | $31.71 | 109,703 |
| 2023-01-10 | $30.94 | $31.14 | $30.87 | $31.14 | $31.14 | 338,924 |
| 2023-01-09 | $30.88 | $31.28 | $30.80 | $30.87 | $30.87 | 344,570 |
| 2023-01-06 | $29.43 | $30.39 | $29.26 | $30.35 | $30.35 | 542,926 |
| 2023-01-05 | $29.44 | $29.54 | $29.30 | $29.35 | $29.35 | 198,342 |
| 2023-01-04 | $29.80 | $29.85 | $29.38 | $29.62 | $29.62 | 221,033 |
| 2023-01-03 | $28.31 | $28.48 | $28.06 | $28.28 | $28.28 | 221,272 |
| 2022-12-30 | $28.10 | $28.18 | $27.78 | $27.96 | $27.96 | 264,391 |
| 2022-12-29 | $28.19 | $28.47 | $28.19 | $28.36 | $28.36 | 157,395 |
| 2022-12-28 | $28.16 | $28.28 | $27.73 | $27.73 | $27.73 | 192,491 |
| 2022-12-27 | $28.10 | $28.24 | $28.02 | $28.02 | $28.02 | 160,018 |
| 2022-12-23 | $27.68 | $27.94 | $27.60 | $27.79 | $27.79 | 254,463 |
| 2022-12-22 | $27.93 | $27.93 | $27.39 | $27.73 | $27.73 | 211,343 |
| 2022-12-21 | $28.02 | $28.44 | $28.02 | $28.23 | $28.23 | 228,805 |
| 2022-12-20 | $27.70 | $27.95 | $27.65 | $27.73 | $27.73 | 259,563 |
| 2022-12-19 | $27.82 | $28.05 | $27.71 | $27.84 | $27.84 | 368,979 |
| 2022-12-16 | $27.79 | $27.88 | $27.57 | $27.68 | $27.68 | 292,676 |
| 2022-12-15 | $28.66 | $28.72 | $28.08 | $28.20 | $28.20 | 309,419 |
| 2022-12-14 | $29.55 | $29.82 | $29.28 | $29.52 | $29.52 | 195,532 |
| 2022-12-13 | $30.09 | $30.43 | $29.58 | $29.76 | $29.76 | 325,556 |
| 2022-12-12 | $28.87 | $29.06 | $28.69 | $29.01 | $29.01 | 408,129 |
| 2022-12-09 | $28.87 | $29.19 | $28.79 | $28.95 | $28.95 | 342,384 |
| 2022-12-08 | $28.59 | $28.86 | $28.46 | $28.67 | $28.67 | 278,457 |
| 2022-12-07 | $28.88 | $29.07 | $28.70 | $28.83 | $28.83 | 370,101 |
| 2022-12-06 | $29.07 | $29.11 | $28.68 | $28.84 | $28.84 | 249,916 |
| 2022-12-05 | $29.53 | $29.63 | $29.01 | $29.11 | $29.11 | 572,080 |
| 2022-12-02 | $29.20 | $29.66 | $29.13 | $29.55 | $29.55 | 217,738 |
| 2022-12-01 | $29.56 | $29.72 | $29.30 | $29.61 | $29.61 | 240,002 |
| 2022-11-30 | $28.81 | $29.25 | $28.46 | $29.22 | $29.22 | 283,918 |
| 2022-11-29 | $28.90 | $28.91 | $28.57 | $28.79 | $28.79 | 227,879 |
| 2022-11-28 | $29.43 | $29.55 | $29.00 | $29.05 | $29.05 | 290,607 |
| 2022-11-25 | $29.48 | $29.71 | $29.42 | $29.59 | $29.59 | 197,072 |
| 2022-11-23 | $29.22 | $29.55 | $29.22 | $29.46 | $29.46 | 155,533 |
| 2022-11-22 | $28.85 | $29.11 | $28.77 | $29.11 | $29.11 | 208,525 |
| 2022-11-21 | $28.64 | $28.96 | $28.63 | $28.94 | $28.94 | 979,791 |
| 2022-11-18 | $29.52 | $29.58 | $29.24 | $29.45 | $29.45 | 1,045,429 |
| 2022-11-17 | $28.33 | $28.82 | $28.31 | $28.80 | $28.80 | 1,435,282 |
| 2022-11-16 | $28.84 | $28.91 | $28.51 | $28.70 | $28.70 | 963,315 |
| 2022-11-15 | $29.36 | $29.44 | $28.41 | $28.81 | $28.81 | 1,227,358 |
| 2022-11-14 | $29.25 | $29.37 | $29.07 | $29.09 | $29.09 | 730,738 |
| 2022-11-11 | $28.88 | $29.64 | $28.87 | $29.53 | $29.53 | 5,034,963 |
| 2022-11-10 | $28.24 | $28.74 | $28.06 | $28.65 | $28.65 | 303,015 |
| 2022-11-09 | $26.80 | $27.09 | $26.67 | $26.67 | $26.67 | 170,638 |
| 2022-11-08 | $26.57 | $27.21 | $26.57 | $27.03 | $27.03 | 257,439 |
| 2022-11-07 | $26.57 | $26.68 | $26.40 | $26.60 | $26.60 | 311,135 |
| 2022-11-04 | $25.91 | $26.40 | $25.86 | $26.21 | $26.21 | 266,854 |
| 2022-11-03 | $24.38 | $24.99 | $24.38 | $24.76 | $24.76 | 330,500 |
| 2022-11-02 | $25.73 | $26.03 | $25.10 | $25.10 | $25.10 | 222,922 |
| 2022-11-01 | $26.02 | $26.02 | $25.39 | $25.59 | $25.59 | 184,748 |
| 2022-10-31 | $25.30 | $25.40 | $25.09 | $25.29 | $25.29 | 407,581 |
| 2022-10-28 | $25.66 | $26.15 | $25.66 | $26.15 | $26.15 | 254,472 |
| 2022-10-27 | $25.30 | $25.68 | $25.14 | $25.36 | $25.36 | 201,631 |
| 2022-10-26 | $26.49 | $26.83 | $26.41 | $26.45 | $26.45 | 123,445 |
| 2022-10-25 | $25.41 | $26.32 | $25.41 | $26.13 | $26.13 | 250,293 |
| 2022-10-24 | $25.00 | $25.31 | $24.94 | $25.19 | $25.19 | 320,809 |
| 2022-10-21 | $24.17 | $24.96 | $24.14 | $24.94 | $24.94 | 182,275 |
| 2022-10-20 | $24.25 | $24.67 | $24.15 | $24.37 | $24.37 | 230,169 |
| 2022-10-19 | $24.78 | $24.79 | $24.25 | $24.42 | $24.42 | 142,377 |
| 2022-10-18 | $25.42 | $25.49 | $24.77 | $25.11 | $25.11 | 296,516 |
| 2022-10-17 | $24.28 | $24.59 | $24.27 | $24.41 | $24.41 | 388,421 |
| 2022-10-14 | $24.19 | $24.25 | $23.45 | $23.45 | $23.45 | 296,767 |
| 2022-10-13 | $22.53 | $24.44 | $22.48 | $24.17 | $24.17 | 386,358 |
| 2022-10-12 | $23.04 | $23.18 | $22.91 | $22.97 | $22.97 | 219,596 |
| 2022-10-11 | $22.97 | $23.25 | $22.69 | $22.90 | $22.90 | 399,780 |
| 2022-10-10 | $23.19 | $23.24 | $22.85 | $23.07 | $23.07 | 385,175 |
| 2022-10-07 | $23.31 | $23.32 | $22.89 | $23.00 | $23.00 | 410,459 |
| 2022-10-06 | $24.08 | $24.27 | $23.84 | $23.88 | $23.88 | 213,291 |
| 2022-10-05 | $24.26 | $24.61 | $24.01 | $24.38 | $24.38 | 237,055 |
| 2022-10-04 | $24.20 | $24.77 | $24.20 | $24.63 | $24.63 | 449,941 |
| 2022-10-03 | $22.45 | $23.05 | $22.43 | $22.98 | $22.98 | 470,308 |
| 2022-09-30 | $22.29 | $22.98 | $22.26 | $22.50 | $22.50 | 443,628 |
| 2022-09-29 | $22.11 | $22.44 | $21.94 | $22.38 | $22.38 | 650,976 |
| 2022-09-28 | $22.11 | $22.75 | $22.03 | $22.71 | $22.71 | 408,702 |
| 2022-09-27 | $21.87 | $22.02 | $21.37 | $21.46 | $21.46 | 944,087 |
| 2022-09-26 | $21.92 | $22.30 | $21.73 | $21.86 | $21.86 | 383,440 |
| 2022-09-23 | $22.34 | $22.39 | $21.92 | $22.14 | $22.14 | 318,949 |
| 2022-09-22 | $22.94 | $22.97 | $22.39 | $22.65 | $22.65 | 367,100 |
| 2022-09-21 | $23.07 | $23.56 | $22.86 | $22.86 | $22.86 | 227,160 |
| 2022-09-20 | $22.93 | $23.23 | $22.77 | $22.96 | $22.96 | 269,239 |
| 2022-09-19 | $23.42 | $23.87 | $23.42 | $23.85 | $23.85 | 393,923 |
| 2022-09-16 | $24.21 | $24.36 | $24.01 | $24.24 | $24.24 | 182,214 |
| 2022-09-15 | $24.79 | $25.20 | $24.71 | $24.79 | $24.79 | 211,657 |
| 2022-09-14 | $25.19 | $25.23 | $24.82 | $25.12 | $25.12 | 112,144 |
| 2022-09-13 | $25.41 | $25.69 | $24.90 | $24.97 | $24.97 | 167,795 |
| 2022-09-12 | $26.06 | $26.36 | $26.06 | $26.10 | $26.10 | 397,576 |
| 2022-09-09 | $25.09 | $25.42 | $25.09 | $25.39 | $25.39 | 535,207 |
| 2022-09-08 | $23.75 | $24.27 | $23.71 | $24.14 | $24.14 | 427,822 |
| 2022-09-07 | $23.39 | $24.16 | $23.39 | $24.14 | $24.14 | 348,540 |
| 2022-09-06 | $23.49 | $23.64 | $23.22 | $23.25 | $23.25 | 407,131 |
| 2022-09-02 | $23.92 | $24.29 | $23.33 | $23.33 | $23.33 | 304,480 |
| 2022-09-01 | $23.46 | $23.63 | $23.22 | $23.63 | $23.63 | 321,232 |
| 2022-08-31 | $24.22 | $24.22 | $23.71 | $23.74 | $23.74 | 282,302 |
| 2022-08-30 | $25.02 | $25.02 | $24.31 | $24.40 | $24.40 | 224,872 |
| 2022-08-29 | $24.35 | $24.55 | $24.23 | $24.43 | $24.43 | 294,275 |
| 2022-08-26 | $25.44 | $25.44 | $24.57 | $24.60 | $24.60 | 248,874 |
| 2022-08-25 | $25.20 | $25.54 | $25.14 | $25.54 | $25.54 | 280,955 |
| 2022-08-24 | $25.49 | $25.88 | $25.45 | $25.67 | $25.67 | 253,104 |
| 2022-08-23 | $25.32 | $25.74 | $25.29 | $25.48 | $25.48 | 422,950 |
| 2022-08-22 | $26.01 | $26.01 | $25.32 | $25.33 | $25.33 | 426,700 |
| 2022-08-19 | $27.24 | $27.25 | $26.88 | $26.90 | $26.90 | 310,617 |
| 2022-08-18 | $27.60 | $27.83 | $27.48 | $27.54 | $27.54 | 219,248 |
| 2022-08-17 | $27.41 | $27.78 | $27.35 | $27.61 | $27.61 | 195,429 |
| 2022-08-16 | $27.52 | $27.85 | $27.52 | $27.76 | $27.76 | 209,610 |
| 2022-08-15 | $27.68 | $27.75 | $27.54 | $27.71 | $27.71 | 431,489 |
| 2022-08-12 | $27.56 | $27.94 | $27.51 | $27.91 | $27.91 | 251,233 |
| 2022-08-11 | $27.68 | $27.85 | $27.48 | $27.55 | $27.55 | 270,474 |
| 2022-08-10 | $27.57 | $27.84 | $27.41 | $27.69 | $27.69 | 200,304 |
| 2022-08-09 | $26.75 | $26.83 | $26.61 | $26.73 | $26.73 | 254,835 |
| 2022-08-08 | $27.23 | $27.33 | $26.85 | $26.91 | $26.91 | 345,968 |
| 2022-08-05 | $26.92 | $27.18 | $26.72 | $27.04 | $27.04 | 338,096 |
| 2022-08-04 | $27.33 | $27.59 | $27.27 | $27.44 | $27.44 | 111,063 |
| 2022-08-03 | $26.93 | $27.21 | $26.78 | $27.19 | $27.19 | 164,666 |
| 2022-08-02 | $26.84 | $26.96 | $26.65 | $26.67 | $26.67 | 220,521 |
| 2022-08-01 | $27.39 | $27.54 | $27.14 | $27.30 | $27.30 | 392,109 |
| 2022-07-29 | $27.19 | $27.65 | $27.16 | $27.65 | $27.65 | 273,175 |
| 2022-07-28 | $26.97 | $27.70 | $26.97 | $27.62 | $27.62 | 365,206 |
| 2022-07-27 | $25.39 | $26.06 | $25.37 | $26.01 | $26.01 | 124,378 |
| 2022-07-26 | $24.93 | $25.13 | $24.90 | $25.00 | $25.00 | 281,449 |
| 2022-07-25 | $25.42 | $25.58 | $25.24 | $25.40 | $25.40 | 352,716 |
| 2022-07-22 | $25.77 | $25.88 | $25.33 | $25.42 | $25.42 | 280,246 |
| 2022-07-21 | $25.27 | $25.65 | $25.22 | $25.53 | $25.53 | 195,013 |
| 2022-07-20 | $24.86 | $25.05 | $24.52 | $24.68 | $24.68 | 297,451 |
| 2022-07-19 | $24.39 | $24.88 | $24.36 | $24.80 | $24.80 | 407,652 |
| 2022-07-18 | $24.10 | $24.19 | $23.71 | $23.80 | $23.80 | 556,852 |
| 2022-07-15 | $23.11 | $23.80 | $22.95 | $23.61 | $23.61 | 309,394 |
| 2022-07-14 | $22.49 | $22.83 | $22.20 | $22.79 | $22.79 | 485,989 |
| 2022-07-13 | $22.66 | $23.25 | $22.57 | $23.09 | $23.09 | 852,617 |
| 2022-07-12 | $23.06 | $23.37 | $23.04 | $23.09 | $23.09 | 347,425 |
| 2022-07-11 | $23.17 | $23.49 | $23.05 | $23.20 | $23.20 | 529,532 |
| 2022-07-08 | $23.65 | $23.90 | $23.45 | $23.89 | $23.89 | 356,696 |
| 2022-07-07 | $23.50 | $23.70 | $23.50 | $23.70 | $23.70 | 456,270 |
| 2022-07-06 | $23.61 | $23.80 | $23.46 | $23.76 | $23.76 | 544,505 |
| 2022-07-05 | $22.73 | $23.36 | $22.71 | $23.34 | $23.34 | 542,522 |
| 2022-07-01 | $23.08 | $23.47 | $22.95 | $23.46 | $23.46 | 1,995,452 |
| 2022-06-30 | $23.30 | $23.76 | $23.09 | $23.59 | $23.59 | 1,022,038 |
| 2022-06-29 | $24.19 | $24.37 | $23.91 | $24.02 | $24.02 | 724,099 |
| 2022-06-28 | $24.74 | $24.97 | $24.39 | $24.43 | $24.43 | 639,232 |
| 2022-06-27 | $24.77 | $24.95 | $24.54 | $24.67 | $24.67 | 548,324 |
| 2022-06-24 | $24.30 | $24.77 | $24.27 | $24.77 | $24.77 | 366,808 |
| 2022-06-23 | $23.56 | $23.74 | $23.34 | $23.62 | $23.62 | 359,873 |
| 2022-06-22 | $23.29 | $23.94 | $23.14 | $23.74 | $23.74 | 674,855 |
| 2022-06-21 | $24.18 | $24.21 | $23.91 | $23.99 | $23.99 | 740,964 |
| 2022-06-17 | $24.08 | $24.39 | $23.80 | $24.11 | $24.11 | 537,245 |
| 2022-06-16 | $24.52 | $24.85 | $24.44 | $24.49 | $24.49 | 519,258 |
| 2022-06-15 | $24.89 | $25.31 | $24.63 | $25.03 | $25.03 | 351,662 |
| 2022-06-14 | $24.59 | $24.78 | $24.07 | $24.30 | $24.30 | 512,816 |
| 2022-06-13 | $24.85 | $25.14 | $24.69 | $24.77 | $24.77 | 674,644 |
| 2022-06-10 | $26.34 | $26.38 | $25.85 | $25.99 | $25.99 | 581,937 |
| 2022-06-09 | $26.77 | $27.10 | $26.50 | $26.50 | $26.50 | 281,374 |
| 2022-06-08 | $27.27 | $27.40 | $27.05 | $27.07 | $27.07 | 196,224 |
| 2022-06-07 | $27.51 | $27.92 | $27.40 | $27.92 | $27.92 | 444,530 |
| 2022-06-06 | $28.19 | $28.27 | $27.81 | $27.97 | $27.97 | 364,637 |
| 2022-06-03 | $27.92 | $27.97 | $27.68 | $27.86 | $27.86 | 204,976 |
| 2022-06-02 | $27.72 | $28.35 | $27.69 | $28.32 | $28.32 | 402,845 |
| 2022-06-01 | $27.69 | $27.77 | $26.96 | $27.10 | $27.10 | 301,697 |
| 2022-05-31 | $27.71 | $27.89 | $27.53 | $27.71 | $27.71 | 436,008 |
| 2022-05-27 | $27.08 | $27.49 | $27.08 | $27.49 | $27.49 | 243,055 |
| 2022-05-26 | $26.28 | $26.90 | $26.28 | $26.84 | $26.84 | 346,700 |
| 2022-05-25 | $26.10 | $26.44 | $26.07 | $26.28 | $26.28 | 395,932 |
| 2022-05-24 | $26.85 | $26.93 | $26.42 | $26.65 | $26.65 | 334,122 |
| 2022-05-23 | $26.90 | $27.21 | $26.75 | $27.15 | $27.15 | 418,399 |
| 2022-05-20 | $27.14 | $27.14 | $26.12 | $26.45 | $26.45 | 616,186 |
| 2022-05-19 | $25.85 | $26.59 | $25.85 | $26.36 | $26.36 | 419,685 |
| 2022-05-18 | $26.68 | $26.76 | $25.99 | $26.10 | $26.10 | 180,094 |
| 2022-05-17 | $27.03 | $27.29 | $26.78 | $27.11 | $27.11 | 461,386 |
| 2022-05-16 | $26.34 | $26.60 | $26.20 | $26.40 | $25.82 | 541,328 |
| 2022-05-13 | $26.33 | $26.96 | $26.33 | $26.77 | $26.18 | 295,854 |
| 2022-05-12 | $26.17 | $26.88 | $26.04 | $26.46 | $25.88 | 385,508 |
| 2022-05-11 | $26.46 | $26.90 | $26.30 | $26.36 | $25.78 | 438,907 |
| 2022-05-10 | $26.74 | $26.78 | $25.97 | $26.15 | $25.57 | 448,799 |
| 2022-05-09 | $25.96 | $26.11 | $25.57 | $25.63 | $25.07 | 448,015 |
| 2022-05-06 | $26.90 | $26.97 | $26.49 | $26.75 | $26.16 | 387,832 |
| 2022-05-05 | $27.96 | $27.96 | $26.84 | $27.20 | $26.60 | 407,531 |
| 2022-05-04 | $27.57 | $28.04 | $27.20 | $28.00 | $27.38 | 273,728 |
| 2022-05-03 | $27.54 | $27.61 | $27.10 | $27.47 | $26.86 | 322,077 |
| 2022-05-02 | $28.14 | $28.23 | $27.47 | $27.82 | $27.21 | 458,498 |
| 2022-04-29 | $28.77 | $29.21 | $28.42 | $28.47 | $27.84 | 287,593 |
| 2022-04-28 | $28.77 | $29.17 | $28.42 | $29.01 | $28.37 | 372,576 |
| 2022-04-27 | $28.24 | $28.72 | $27.94 | $28.46 | $27.83 | 310,996 |
| 2022-04-26 | $29.76 | $29.79 | $28.70 | $28.70 | $28.07 | 313,128 |
| 2022-04-25 | $29.92 | $30.22 | $29.59 | $30.15 | $29.49 | 314,923 |
| 2022-04-22 | $30.79 | $30.84 | $30.37 | $30.38 | $29.71 | 123,135 |
| 2022-04-21 | $32.28 | $32.32 | $31.17 | $31.32 | $30.63 | 131,130 |
| 2022-04-20 | $30.88 | $31.20 | $30.79 | $30.98 | $30.30 | 211,964 |
| 2022-04-19 | $29.91 | $30.54 | $29.91 | $30.43 | $29.76 | 345,204 |
| 2022-04-18 | $30.24 | $30.56 | $30.10 | $30.20 | $29.54 | 326,492 |
| 2022-04-14 | $30.55 | $30.69 | $30.25 | $30.27 | $29.60 | 287,010 |
| 2022-04-13 | $30.28 | $30.87 | $30.26 | $30.86 | $30.18 | 361,071 |
| 2022-04-12 | $30.71 | $30.91 | $30.31 | $30.44 | $29.77 | 270,538 |
| 2022-04-11 | $31.23 | $31.32 | $30.76 | $30.76 | $30.08 | 347,719 |
| 2022-04-08 | $31.23 | $31.84 | $31.19 | $31.37 | $30.68 | 284,594 |
| 2022-04-07 | $31.61 | $31.72 | $31.12 | $31.54 | $30.85 | 385,753 |
| 2022-04-06 | $31.52 | $31.93 | $31.08 | $31.55 | $30.86 | 2,649,876 |
| 2022-04-05 | $33.22 | $33.32 | $32.90 | $33.29 | $32.56 | 1,781,122 |
| 2022-04-04 | $33.76 | $34.55 | $33.75 | $34.47 | $33.71 | 1,102,992 |
| 2022-04-01 | $34.16 | $34.46 | $33.91 | $34.42 | $33.66 | 1,009,745 |
| 2022-03-31 | $33.63 | $33.92 | $33.59 | $33.78 | $33.04 | 2,094,703 |
| 2022-03-30 | $33.92 | $34.11 | $33.84 | $33.97 | $33.22 | 984,645 |
| 2022-03-29 | $34.38 | $34.60 | $33.97 | $34.33 | $33.57 | 614,736 |
| 2022-03-28 | $32.43 | $32.92 | $32.43 | $32.85 | $32.13 | 398,104 |
| 2022-03-25 | $32.89 | $32.93 | $32.00 | $32.28 | $31.57 | 664,078 |
| 2022-03-24 | $33.11 | $33.36 | $33.02 | $33.32 | $32.59 | 828,710 |
| 2022-03-23 | $32.97 | $33.35 | $32.77 | $33.17 | $32.44 | 1,952,326 |
| 2022-03-22 | $33.36 | $33.75 | $33.36 | $33.61 | $32.87 | 1,693,345 |
| 2022-03-21 | $33.16 | $33.32 | $32.83 | $32.98 | $32.25 | 2,045,838 |
| 2022-03-18 | $33.14 | $33.60 | $33.08 | $33.58 | $32.84 | 360,981 |
| 2022-03-17 | $33.36 | $34.26 | $33.34 | $34.00 | $33.25 | 129,440 |
| 2022-03-16 | $32.95 | $34.14 | $32.95 | $34.14 | $33.39 | 226,096 |
| 2022-03-15 | $32.26 | $32.41 | $31.73 | $32.28 | $31.57 | 292,949 |
| 2022-03-14 | $31.87 | $32.26 | $31.62 | $31.82 | $31.12 | 222,058 |
| 2022-03-11 | $31.44 | $31.52 | $30.53 | $30.60 | $29.93 | 307,657 |
| 2022-03-10 | $30.63 | $31.21 | $30.53 | $30.75 | $30.07 | 184,336 |
| 2022-03-09 | $31.47 | $32.54 | $31.08 | $32.04 | $31.33 | 241,577 |
| 2022-03-08 | $29.34 | $30.75 | $29.03 | $29.73 | $29.08 | 430,803 |
| 2022-03-07 | $28.65 | $28.75 | $27.59 | $28.00 | $27.38 | 296,713 |
| 2022-03-04 | $28.63 | $29.00 | $28.09 | $28.49 | $27.86 | 390,649 |
| 2022-03-03 | $30.94 | $30.94 | $29.83 | $29.96 | $29.30 | 241,718 |
| 2022-03-02 | $30.35 | $30.72 | $30.22 | $30.64 | $29.97 | 270,893 |
| 2022-03-01 | $30.35 | $30.45 | $29.07 | $29.47 | $28.82 | 443,095 |
| 2022-02-28 | $30.58 | $31.51 | $30.58 | $30.72 | $30.04 | 361,055 |
| 2022-02-25 | $31.22 | $31.77 | $31.15 | $31.77 | $31.07 | 267,045 |
| 2022-02-24 | $29.38 | $30.89 | $29.38 | $30.71 | $30.03 | 450,687 |
| 2022-02-23 | $31.83 | $31.86 | $30.96 | $31.04 | $30.36 | 184,391 |
| 2022-02-22 | $31.64 | $31.98 | $31.20 | $31.44 | $30.75 | 167,686 |
| 2022-02-18 | $33.19 | $33.19 | $32.50 | $32.74 | $32.01 | 108,511 |
| 2022-02-17 | $33.37 | $33.41 | $33.01 | $33.08 | $32.35 | 182,982 |
| 2022-02-16 | $33.40 | $33.40 | $32.90 | $33.18 | $32.45 | 131,539 |
| 2022-02-15 | $32.96 | $33.35 | $32.96 | $33.33 | $32.60 | 189,482 |
| 2022-02-14 | $31.90 | $32.14 | $31.65 | $31.99 | $31.29 | 355,090 |
| 2022-02-11 | $33.52 | $33.63 | $32.43 | $32.58 | $31.86 | 328,443 |
| 2022-02-10 | $34.15 | $34.88 | $34.12 | $34.33 | $33.57 | 194,833 |
| 2022-02-09 | $34.46 | $34.50 | $34.23 | $34.36 | $33.60 | 210,391 |
| 2022-02-08 | $33.54 | $33.75 | $33.44 | $33.75 | $33.01 | 443,639 |
| 2022-02-07 | $33.71 | $33.89 | $33.54 | $33.58 | $32.84 | 416,002 |
| 2022-02-04 | $33.69 | $33.87 | $33.38 | $33.72 | $32.98 | 204,338 |
| 2022-02-03 | $34.22 | $34.34 | $33.89 | $33.91 | $33.17 | 313,189 |
| 2022-02-02 | $34.85 | $34.97 | $34.74 | $34.87 | $34.10 | 230,980 |
| 2022-02-01 | $34.55 | $34.55 | $34.07 | $34.46 | $33.71 | 292,118 |
| 2022-01-31 | $33.09 | $33.74 | $33.09 | $33.68 | $32.94 | 274,578 |
| 2022-01-28 | $32.66 | $33.02 | $32.36 | $32.99 | $32.26 | 185,971 |
| 2022-01-27 | $33.47 | $33.79 | $33.27 | $33.52 | $32.78 | 338,929 |
| 2022-01-26 | $34.29 | $34.45 | $33.62 | $33.90 | $33.15 | 168,660 |
| 2022-01-25 | $33.85 | $34.24 | $33.47 | $34.00 | $33.26 | 181,450 |
| 2022-01-24 | $34.11 | $34.55 | $33.50 | $34.47 | $33.71 | 177,182 |
| 2022-01-21 | $35.54 | $35.85 | $35.24 | $35.40 | $34.62 | 124,363 |
| 2022-01-20 | $36.42 | $36.61 | $36.00 | $36.06 | $35.27 | 243,255 |
| 2022-01-19 | $36.32 | $36.67 | $36.04 | $36.15 | $35.35 | 360,465 |
| 2022-01-18 | $36.31 | $36.37 | $36.06 | $36.15 | $35.35 | 360,465 |
| 2022-01-14 | $37.91 | $37.91 | $37.00 | $37.32 | $36.50 | 460,682 |
| 2022-01-13 | $38.61 | $38.70 | $37.99 | $38.02 | $37.18 | 153,207 |
| 2022-01-12 | $38.20 | $38.54 | $38.13 | $38.45 | $37.60 | 605,255 |
| 2022-01-11 | $37.18 | $37.40 | $36.87 | $37.37 | $36.55 | 276,574 |
| 2022-01-10 | $37.42 | $37.42 | $36.23 | $36.53 | $35.73 | 342,126 |
| 2022-01-07 | $38.40 | $38.52 | $38.17 | $38.42 | $37.57 | 135,002 |
| 2022-01-06 | $39.21 | $39.28 | $38.70 | $38.74 | $37.89 | 126,423 |
| 2022-01-05 | $40.41 | $40.45 | $39.69 | $39.69 | $38.82 | 246,271 |
| 2022-01-04 | $40.17 | $40.23 | $39.90 | $39.97 | $39.09 | 108,567 |
| 2022-01-03 | $39.95 | $39.97 | $39.53 | $39.70 | $38.82 | 167,332 |
| 2021-12-31 | $39.59 | $39.59 | $38.17 | $39.21 | $38.35 | 83,267 |
| 2021-12-30 | $39.17 | $39.24 | $38.96 | $38.96 | $38.10 | 106,800 |
| 2021-12-29 | $39.05 | $39.30 | $39.02 | $39.30 | $38.44 | 90,052 |
| 2021-12-28 | $38.95 | $39.44 | $38.95 | $39.10 | $38.24 | 116,287 |
| 2021-12-27 | $38.83 | $39.17 | $38.83 | $39.16 | $38.29 | 72,502 |
| 2021-12-23 | $38.46 | $38.79 | $38.40 | $38.72 | $37.87 | 244,664 |
| 2021-12-22 | $37.64 | $38.13 | $37.42 | $38.09 | $37.25 | 79,002 |
| 2021-12-21 | $37.38 | $37.69 | $37.30 | $37.60 | $36.77 | 131,596 |
| 2021-12-20 | $37.11 | $37.45 | $36.86 | $37.34 | $36.51 | 125,742 |
| 2021-12-17 | $37.12 | $37.32 | $36.95 | $37.08 | $36.26 | 85,390 |
| 2021-12-16 | $37.81 | $38.05 | $37.56 | $37.72 | $36.89 | 176,226 |
| 2021-12-15 | $37.02 | $37.61 | $36.90 | $37.48 | $36.66 | 227,612 |
| 2021-12-14 | $37.46 | $37.67 | $36.53 | $36.69 | $35.88 | 135,312 |
| 2021-12-13 | $37.51 | $37.80 | $37.42 | $37.59 | $36.76 | 697,236 |
| 2021-12-10 | $37.76 | $37.84 | $37.60 | $37.81 | $36.98 | 173,547 |
| 2021-12-09 | $37.94 | $37.98 | $37.75 | $37.80 | $36.97 | 102,208 |
| 2021-12-08 | $37.93 | $37.93 | $37.64 | $37.79 | $36.96 | 62,548 |
| 2021-12-07 | $37.28 | $37.63 | $37.11 | $37.54 | $36.71 | 378,338 |
| 2021-12-06 | $36.68 | $36.88 | $36.34 | $36.48 | $35.68 | 173,339 |
| 2021-12-03 | $36.60 | $36.63 | $35.81 | $36.23 | $35.43 | 144,141 |
| 2021-12-02 | $36.47 | $36.68 | $36.40 | $36.48 | $35.68 | 163,386 |
| 2021-12-01 | $36.33 | $36.94 | $35.91 | $35.91 | $35.12 | 210,024 |
| 2021-11-30 | $35.48 | $35.67 | $35.07 | $35.54 | $34.76 | 193,500 |
| 2021-11-29 | $34.25 | $34.29 | $33.83 | $34.16 | $33.41 | 131,558 |
| 2021-11-26 | $34.57 | $34.57 | $34.10 | $34.25 | $33.50 | 88,037 |
| 2021-11-24 | $34.99 | $35.07 | $34.84 | $35.03 | $34.26 | 163,156 |
| 2021-11-23 | $36.13 | $36.47 | $35.91 | $36.11 | $35.31 | 77,054 |
| 2021-11-22 | $36.79 | $36.79 | $36.32 | $36.42 | $35.62 | 97,398 |
| 2021-11-19 | $36.33 | $36.53 | $36.14 | $36.39 | $35.59 | 151,049 |
| 2021-11-18 | $36.29 | $36.34 | $36.15 | $36.34 | $35.54 | 106,298 |
| 2021-11-17 | $35.85 | $35.95 | $35.68 | $35.90 | $35.11 | 89,350 |
| 2021-11-16 | $35.20 | $35.31 | $35.14 | $35.16 | $34.39 | 74,267 |
| 2021-11-15 | $35.68 | $35.68 | $35.42 | $35.47 | $34.69 | 86,051 |
| 2021-11-12 | $35.57 | $35.72 | $35.41 | $35.66 | $34.88 | 189,040 |
| 2021-11-11 | $35.32 | $35.51 | $35.27 | $35.28 | $34.50 | 377,919 |
| 2021-11-10 | $35.23 | $35.48 | $35.14 | $35.14 | $34.37 | 141,680 |
| 2021-11-09 | $35.83 | $35.98 | $35.53 | $35.68 | $34.89 | 75,831 |
| 2021-11-08 | $35.73 | $35.78 | $35.65 | $35.73 | $34.94 | 118,491 |
| 2021-11-05 | $35.31 | $35.46 | $35.16 | $35.46 | $34.68 | 112,173 |
| 2021-11-04 | $35.32 | $35.61 | $35.27 | $35.57 | $34.78 | 90,814 |
| 2021-11-03 | $35.44 | $35.57 | $35.23 | $35.53 | $34.75 | 52,730 |
| 2021-11-02 | $34.74 | $34.85 | $34.52 | $34.66 | $33.90 | 121,336 |
| 2021-11-01 | $34.53 | $34.66 | $34.41 | $34.66 | $33.90 | 121,336 |
| 2021-10-29 | $34.04 | $34.52 | $33.97 | $34.49 | $33.73 | 110,067 |
| 2021-10-28 | $34.34 | $34.79 | $34.34 | $34.77 | $34.00 | 101,838 |
| 2021-10-27 | $34.12 | $34.15 | $33.78 | $33.84 | $33.10 | 75,002 |
| 2021-10-26 | $33.12 | $33.14 | $32.94 | $33.11 | $32.38 | 86,299 |
| 2021-10-25 | $32.57 | $32.68 | $32.44 | $32.65 | $31.93 | 124,119 |
| 2021-10-22 | $33.03 | $33.16 | $32.92 | $33.11 | $32.38 | 243,147 |
| 2021-10-21 | $32.71 | $32.78 | $32.53 | $32.78 | $32.06 | 78,805 |
| 2021-10-20 | $33.27 | $33.30 | $33.04 | $33.20 | $32.47 | 215,593 |
| 2021-10-19 | $33.26 | $33.28 | $33.11 | $33.18 | $32.45 | 82,288 |
| 2021-10-18 | $33.35 | $33.35 | $32.93 | $33.04 | $32.31 | 146,919 |
| 2021-10-15 | $33.52 | $33.57 | $33.29 | $33.36 | $32.63 | 184,521 |
| 2021-10-14 | $33.12 | $33.44 | $33.03 | $33.37 | $32.64 | 106,677 |
| 2021-10-13 | $32.22 | $32.66 | $32.21 | $32.56 | $31.84 | 123,311 |
| 2021-10-12 | $31.92 | $32.18 | $31.80 | $32.05 | $31.34 | 75,126 |
| 2021-10-11 | $32.28 | $32.28 | $31.87 | $31.87 | $31.17 | 95,316 |
| 2021-10-08 | $32.75 | $32.76 | $32.46 | $32.54 | $31.82 | 207,026 |
| 2021-10-07 | $33.06 | $33.12 | $32.85 | $33.03 | $32.30 | 174,634 |
| 2021-10-06 | $32.50 | $32.67 | $32.30 | $32.64 | $31.92 | 99,496 |
| 2021-10-05 | $32.54 | $33.24 | $32.48 | $33.12 | $32.39 | 100,136 |
| 2021-10-04 | $33.01 | $33.02 | $32.58 | $32.70 | $31.98 | 115,896 |
| 2021-10-01 | $33.48 | $33.48 | $32.78 | $33.20 | $32.47 | 129,156 |
| 2021-09-30 | $33.33 | $33.39 | $33.06 | $33.22 | $32.49 | 108,707 |
| 2021-09-29 | $33.81 | $33.81 | $33.45 | $33.53 | $32.79 | 123,239 |
| 2021-09-28 | $33.67 | $34.00 | $33.36 | $33.68 | $32.94 | 116,807 |
| 2021-09-27 | $34.91 | $34.91 | $34.53 | $34.63 | $33.87 | 56,559 |
| 2021-09-24 | $35.13 | $35.22 | $34.90 | $35.19 | $34.41 | 198,816 |
| 2021-09-23 | $35.61 | $35.85 | $35.56 | $35.69 | $34.90 | 131,500 |
| 2021-09-22 | $35.64 | $35.87 | $35.33 | $35.53 | $34.75 | 100,670 |
| 2021-09-21 | $35.20 | $35.20 | $34.53 | $34.74 | $33.98 | 77,320 |
| 2021-09-20 | $34.78 | $34.78 | $34.16 | $34.42 | $33.66 | 149,223 |
| 2021-09-17 | $37.03 | $37.03 | $35.81 | $35.88 | $35.09 | 188,999 |
| 2021-09-16 | $36.96 | $37.23 | $36.86 | $37.15 | $36.33 | 165,189 |
| 2021-09-15 | $36.31 | $36.48 | $36.15 | $36.42 | $35.62 | 85,144 |
| 2021-09-14 | $36.61 | $36.65 | $36.38 | $36.46 | $35.66 | 128,030 |
| 2021-09-13 | $36.58 | $36.58 | $36.12 | $36.25 | $35.45 | 192,681 |
| 2021-09-10 | $36.10 | $36.26 | $36.01 | $36.04 | $35.25 | 251,696 |
| 2021-09-09 | $35.75 | $35.95 | $35.70 | $35.77 | $34.98 | 149,616 |
| 2021-09-08 | $35.56 | $35.71 | $35.34 | $35.59 | $34.80 | 272,128 |
| 2021-09-07 | $36.83 | $36.83 | $36.40 | $36.42 | $35.62 | 110,338 |
| 2021-09-03 | $36.37 | $36.62 | $36.23 | $36.48 | $35.68 | 92,008 |
| 2021-09-02 | $36.54 | $36.59 | $36.41 | $36.43 | $35.63 | 127,319 |
| 2021-09-01 | $36.19 | $36.32 | $35.85 | $36.20 | $35.40 | 74,411 |
| 2021-08-31 | $35.76 | $35.84 | $35.52 | $35.66 | $34.88 | 73,528 |
| 2021-08-30 | $36.18 | $36.18 | $35.82 | $36.01 | $35.22 | 84,755 |
| 2021-08-27 | $35.43 | $35.94 | $35.43 | $35.90 | $35.11 | 71,399 |
| 2021-08-26 | $35.51 | $35.78 | $35.46 | $35.62 | $34.84 | 123,537 |
| 2021-08-25 | $35.32 | $35.72 | $35.32 | $35.65 | $34.87 | 113,392 |
| 2021-08-24 | $36.04 | $36.04 | $35.64 | $35.84 | $35.05 | 80,046 |
| 2021-08-23 | $35.88 | $35.93 | $35.55 | $35.85 | $35.06 | 70,282 |
| 2021-08-20 | $35.32 | $35.80 | $35.32 | $35.78 | $34.99 | 286,490 |
| 2021-08-19 | $36.11 | $36.11 | $35.73 | $35.94 | $35.15 | 132,845 |
| 2021-08-18 | $36.01 | $36.40 | $36.01 | $36.14 | $35.34 | 64,240 |
| 2021-08-17 | $36.20 | $36.27 | $35.98 | $36.19 | $35.39 | 154,027 |
| 2021-08-16 | $36.27 | $36.27 | $35.85 | $36.19 | $35.39 | 79,015 |
| 2021-08-13 | $36.33 | $36.33 | $35.81 | $36.09 | $35.30 | 209,118 |
| 2021-08-12 | $35.47 | $35.64 | $35.47 | $35.53 | $34.75 | 123,319 |
| 2021-08-11 | $35.43 | $35.84 | $35.43 | $35.79 | $35.00 | 122,359 |
| 2021-08-10 | $34.67 | $34.91 | $34.67 | $34.83 | $34.06 | 114,777 |
| 2021-08-09 | $34.44 | $34.76 | $34.44 | $34.71 | $33.95 | 85,978 |
| 2021-08-06 | $34.69 | $34.80 | $34.55 | $34.62 | $33.86 | 101,146 |
| 2021-08-05 | $34.77 | $35.01 | $34.71 | $34.84 | $34.07 | 104,755 |
| 2021-08-04 | $34.99 | $35.09 | $34.89 | $34.98 | $34.21 | 93,375 |
| 2021-08-03 | $34.05 | $34.31 | $33.98 | $34.26 | $33.51 | 82,366 |
| 2021-08-02 | $33.72 | $33.90 | $33.53 | $33.55 | $32.81 | 68,280 |
| 2021-07-30 | $33.82 | $33.92 | $33.46 | $33.51 | $32.77 | 79,709 |
| 2021-07-29 | $33.09 | $33.20 | $32.87 | $32.97 | $32.24 | 69,348 |
| 2021-07-28 | $32.60 | $32.89 | $32.60 | $32.81 | $32.09 | 171,942 |
| 2021-07-27 | $32.72 | $32.92 | $32.54 | $32.83 | $32.11 | 64,485 |
| 2021-07-26 | $33.20 | $33.20 | $32.93 | $33.08 | $32.35 | 47,512 |
| 2021-07-23 | $32.99 | $33.04 | $32.74 | $32.99 | $32.26 | 88,931 |
| 2021-07-22 | $32.54 | $32.61 | $32.29 | $32.39 | $31.68 | 68,266 |
| 2021-07-21 | $31.72 | $32.03 | $31.39 | $31.98 | $31.28 | 269,244 |
| 2021-07-20 | $31.03 | $31.64 | $31.03 | $31.57 | $30.88 | 82,962 |
| 2021-07-19 | $30.97 | $31.12 | $30.81 | $30.93 | $30.25 | 96,611 |
| 2021-07-16 | $31.84 | $31.85 | $31.37 | $31.46 | $30.77 | 84,650 |
| 2021-07-15 | $31.92 | $32.12 | $31.91 | $32.06 | $31.35 | 140,047 |
| 2021-07-14 | $32.08 | $32.67 | $32.08 | $32.28 | $31.57 | 155,908 |
| 2021-07-13 | $32.67 | $32.78 | $32.42 | $32.47 | $31.76 | 103,890 |
| 2021-07-12 | $33.03 | $33.03 | $32.53 | $32.83 | $32.11 | 83,009 |
| 2021-07-09 | $32.28 | $32.62 | $32.26 | $32.53 | $31.81 | 184,129 |
| 2021-07-08 | $31.80 | $31.80 | $31.30 | $31.54 | $30.85 | 157,653 |
| 2021-07-07 | $32.19 | $32.33 | $32.01 | $32.25 | $31.54 | 126,177 |
| 2021-07-06 | $32.14 | $32.20 | $31.93 | $32.11 | $31.40 | 125,608 |
| 2021-07-02 | $31.46 | $31.79 | $31.46 | $31.79 | $31.09 | 62,943 |
| 2021-07-01 | $31.83 | $31.83 | $31.48 | $31.56 | $30.87 | 118,117 |
| 2021-06-30 | $31.90 | $31.90 | $31.37 | $31.59 | $30.89 | 97,059 |
| 2021-06-29 | $32.45 | $32.45 | $32.03 | $32.11 | $31.40 | 195,084 |
| 2021-06-28 | $32.78 | $32.78 | $32.39 | $32.51 | $31.79 | 234,286 |
| 2021-06-25 | $32.61 | $32.78 | $32.47 | $32.70 | $31.98 | 223,230 |
| 2021-06-24 | $32.92 | $32.92 | $32.45 | $32.71 | $31.99 | 108,063 |
| 2021-06-23 | $32.43 | $32.51 | $32.08 | $32.16 | $31.45 | 101,886 |
| 2021-06-22 | $31.94 | $32.39 | $31.94 | $32.33 | $31.62 | 123,160 |
| 2021-06-21 | $31.72 | $32.09 | $31.68 | $32.09 | $31.38 | 72,803 |
| 2021-06-18 | $31.97 | $31.97 | $31.17 | $31.33 | $30.64 | 123,966 |
| 2021-06-17 | $31.82 | $31.82 | $31.41 | $31.60 | $30.90 | 64,058 |
| 2021-06-16 | $32.21 | $32.29 | $31.81 | $31.93 | $31.23 | 96,826 |
| 2021-06-15 | $31.96 | $32.42 | $31.96 | $32.22 | $31.51 | 143,414 |
| 2021-06-14 | $31.46 | $31.63 | $31.46 | $31.63 | $30.93 | 72,504 |
| 2021-06-11 | $31.64 | $31.64 | $31.41 | $31.61 | $30.91 | 316,862 |
| 2021-06-10 | $32.08 | $32.08 | $31.74 | $31.87 | $31.17 | 208,887 |
| 2021-06-09 | $32.30 | $32.30 | $31.94 | $32.03 | $31.33 | 128,343 |
| 2021-06-08 | $32.27 | $32.30 | $32.08 | $32.24 | $31.53 | 169,881 |
| 2021-06-07 | $32.64 | $32.64 | $31.67 | $31.80 | $31.10 | 80,479 |
| 2021-06-04 | $31.42 | $31.96 | $31.42 | $31.78 | $31.08 | 82,974 |
| 2021-06-03 | $31.91 | $31.91 | $31.40 | $31.60 | $30.90 | 137,773 |
| 2021-06-02 | $32.34 | $32.34 | $31.85 | $32.08 | $31.37 | 217,234 |
| 2021-06-01 | $32.21 | $32.25 | $31.89 | $31.92 | $31.22 | 142,622 |
| 2021-05-28 | $32.11 | $32.11 | $31.55 | $31.74 | $31.04 | 105,539 |
| 2021-05-27 | $31.63 | $31.98 | $31.50 | $31.66 | $30.96 | 291,731 |
| 2021-05-26 | $31.57 | $31.65 | $31.48 | $31.51 | $30.82 | 408,410 |
| 2021-05-25 | $31.88 | $31.88 | $31.43 | $31.69 | $30.99 | 120,863 |
| 2021-05-24 | $31.85 | $31.85 | $31.41 | $31.46 | $30.77 | 77,614 |
| 2021-05-21 | $31.51 | $31.66 | $31.37 | $31.53 | $30.84 | 129,476 |
| 2021-05-20 | $31.00 | $31.48 | $31.00 | $31.41 | $30.71 | 61,071 |
| 2021-05-19 | $30.66 | $30.92 | $30.36 | $30.86 | $30.18 | 91,052 |
| 2021-05-18 | $32.47 | $32.47 | $31.58 | $31.67 | $30.97 | 92,040 |
| 2021-05-17 | $31.61 | $31.81 | $31.38 | $31.78 | $31.08 | 83,483 |
| 2021-05-14 | $31.67 | $32.17 | $31.62 | $32.17 | $31.46 | 91,373 |
| 2021-05-13 | $31.15 | $31.15 | $30.73 | $31.01 | $30.33 | 146,480 |
| 2021-05-12 | $31.21 | $31.21 | $30.62 | $30.66 | $29.98 | 115,049 |
| 2021-05-11 | $30.86 | $31.39 | $30.84 | $31.34 | $30.65 | 202,547 |
| 2021-05-10 | $32.27 | $32.29 | $31.55 | $31.64 | $30.94 | 119,033 |
| 2021-05-07 | $32.40 | $32.40 | $31.96 | $32.20 | $31.49 | 155,744 |
| 2021-05-06 | $32.19 | $32.52 | $32.04 | $32.47 | $31.16 | 144,246 |
| 2021-05-05 | $32.16 | $32.44 | $32.00 | $32.30 | $31.00 | 114,612 |
| 2021-05-04 | $31.93 | $31.93 | $31.53 | $31.82 | $30.54 | 79,717 |
| 2021-05-03 | $32.17 | $32.59 | $32.17 | $32.46 | $31.15 | 107,651 |
| 2021-04-30 | $32.19 | $32.27 | $31.81 | $31.86 | $30.57 | 129,017 |
| 2021-04-29 | $32.74 | $32.82 | $32.42 | $32.72 | $31.40 | 145,704 |
| 2021-04-28 | $33.13 | $33.15 | $32.86 | $32.97 | $31.64 | 93,713 |
| 2021-04-27 | $33.05 | $33.29 | $33.00 | $33.29 | $31.95 | 72,620 |
| 2021-04-26 | $33.22 | $33.22 | $32.89 | $33.09 | $31.76 | 81,945 |
| 2021-04-23 | $33.02 | $33.27 | $32.99 | $33.20 | $31.86 | 161,628 |
| 2021-04-22 | $32.97 | $33.09 | $32.65 | $32.85 | $31.53 | 102,878 |
| 2021-04-21 | $32.46 | $32.75 | $32.43 | $32.67 | $31.35 | 80,000 |
| 2021-04-20 | $32.89 | $32.94 | $32.56 | $32.79 | $31.47 | 144,412 |
| 2021-04-19 | $33.06 | $33.13 | $32.90 | $33.05 | $31.72 | 115,443 |
| 2021-04-16 | $32.71 | $33.06 | $32.71 | $33.06 | $31.73 | 229,070 |
| 2021-04-15 | $32.06 | $32.40 | $32.06 | $32.32 | $31.02 | 218,409 |
| 2021-04-14 | $32.12 | $32.12 | $31.59 | $31.71 | $30.43 | 130,706 |
| 2021-04-13 | $32.11 | $32.11 | $31.72 | $31.98 | $30.69 | 142,577 |
| 2021-04-12 | $32.12 | $32.12 | $31.59 | $31.76 | $30.48 | 177,725 |
| 2021-04-09 | $32.04 | $32.31 | $32.00 | $32.25 | $30.95 | 196,277 |
| 2021-04-08 | $31.94 | $32.05 | $31.81 | $31.98 | $30.69 | 79,173 |
| 2021-04-07 | $31.73 | $31.73 | $31.23 | $31.42 | $30.16 | 171,386 |
| 2021-04-06 | $31.68 | $31.68 | $31.31 | $31.42 | $30.16 | 294,800 |
| 2021-04-05 | $31.06 | $31.64 | $31.06 | $31.60 | $30.33 | 132,227 |
| 2021-04-01 | $30.79 | $31.07 | $30.58 | $31.07 | $29.82 | 554,156 |
| 2021-03-31 | $30.80 | $30.80 | $30.32 | $30.42 | $29.20 | 195,752 |
| 2021-03-30 | $30.03 | $30.09 | $29.74 | $29.95 | $28.75 | 86,700 |
| 2021-03-29 | $29.79 | $29.92 | $29.62 | $29.88 | $28.68 | 107,475 |
| 2021-03-26 | $29.28 | $29.64 | $29.22 | $29.59 | $28.39 | 107,339 |
| 2021-03-25 | $29.08 | $29.54 | $29.08 | $29.49 | $28.30 | 135,942 |
| 2021-03-24 | $29.64 | $29.68 | $29.25 | $29.30 | $28.12 | 192,799 |
| 2021-03-23 | $30.18 | $30.30 | $29.72 | $29.81 | $28.61 | 127,931 |
| 2021-03-22 | $30.20 | $30.70 | $29.96 | $30.39 | $29.17 | 181,600 |
| 2021-03-19 | $30.22 | $30.22 | $29.80 | $30.02 | $28.81 | 217,420 |
| 2021-03-18 | $29.98 | $30.43 | $29.93 | $30.01 | $28.80 | 189,645 |
| 2021-03-17 | $30.34 | $30.42 | $29.99 | $30.34 | $29.11 | 94,719 |
| 2021-03-16 | $30.54 | $30.54 | $30.08 | $30.15 | $28.94 | 109,892 |
| 2021-03-15 | $30.31 | $30.31 | $29.81 | $30.01 | $28.80 | 99,872 |
| 2021-03-12 | $30.47 | $30.47 | $30.06 | $30.39 | $29.17 | 92,332 |
| 2021-03-11 | $30.46 | $30.75 | $30.39 | $30.74 | $29.50 | 164,775 |
| 2021-03-10 | $30.24 | $30.26 | $29.94 | $30.14 | $28.93 | 134,698 |
| 2021-03-09 | $30.00 | $30.00 | $29.71 | $29.72 | $28.52 | 261,693 |
| 2021-03-08 | $29.26 | $29.75 | $29.26 | $29.58 | $28.39 | 164,810 |
| 2021-03-05 | $29.74 | $29.74 | $29.01 | $29.55 | $28.36 | 104,597 |
| 2021-03-04 | $29.72 | $29.83 | $29.12 | $29.36 | $28.18 | 130,209 |
| 2021-03-03 | $30.39 | $30.39 | $29.92 | $30.16 | $28.95 | 140,099 |
| 2021-03-02 | $30.54 | $30.59 | $30.35 | $30.50 | $29.27 | 75,738 |
| 2021-03-01 | $30.06 | $30.06 | $29.83 | $29.96 | $28.75 | 134,733 |
| 2021-02-26 | $30.23 | $30.23 | $29.58 | $29.58 | $28.39 | 85,403 |
| 2021-02-25 | $30.73 | $30.81 | $30.13 | $30.20 | $28.99 | 378,660 |
| 2021-02-24 | $30.20 | $30.24 | $29.84 | $30.20 | $28.99 | 378,660 |
| 2021-02-23 | $30.15 | $30.31 | $29.77 | $30.14 | $28.93 | 228,429 |
| 2021-02-22 | $30.70 | $30.72 | $30.48 | $30.66 | $29.43 | 195,381 |
| 2021-02-19 | $30.92 | $31.31 | $30.82 | $31.18 | $29.92 | 226,595 |
| 2021-02-18 | $30.43 | $30.55 | $30.32 | $30.50 | $29.27 | 91,255 |
| 2021-02-17 | $30.92 | $31.02 | $30.42 | $30.74 | $29.50 | 86,168 |
| 2021-02-16 | $31.38 | $31.39 | $31.20 | $31.33 | $30.06 | 83,408 |
| 2021-02-12 | $30.81 | $31.38 | $30.81 | $31.34 | $30.08 | 96,643 |
| 2021-02-11 | $30.55 | $30.67 | $30.08 | $30.33 | $29.11 | 93,850 |
| 2021-02-10 | $30.02 | $30.02 | $29.60 | $29.94 | $28.74 | 122,466 |
| 2021-02-09 | $29.83 | $29.98 | $29.68 | $29.94 | $28.74 | 122,466 |
| 2021-02-08 | $30.44 | $30.44 | $30.01 | $30.05 | $28.84 | 65,995 |
| 2021-02-05 | $29.84 | $30.00 | $29.70 | $29.93 | $28.73 | 94,797 |
| 2021-02-04 | $29.96 | $30.02 | $29.81 | $30.01 | $28.80 | 105,015 |
| 2021-02-03 | $30.48 | $30.48 | $30.01 | $30.31 | $29.09 | 193,148 |
| 2021-02-02 | $30.17 | $30.38 | $30.09 | $30.38 | $29.16 | 78,650 |
| 2021-02-01 | $29.84 | $29.96 | $29.70 | $29.87 | $28.67 | 110,699 |
| 2021-01-29 | $29.61 | $29.74 | $29.11 | $29.39 | $28.21 | 104,249 |
| 2021-01-28 | $30.03 | $30.20 | $29.89 | $30.04 | $28.83 | 85,130 |
| 2021-01-27 | $29.74 | $29.92 | $29.39 | $29.61 | $28.42 | 174,915 |
| 2021-01-26 | $30.76 | $30.78 | $30.41 | $30.57 | $29.34 | 189,980 |
| 2021-01-25 | $30.34 | $30.45 | $30.01 | $30.45 | $29.23 | 94,084 |
| 2021-01-22 | $30.29 | $30.60 | $30.17 | $30.53 | $29.30 | 121,905 |
| 2021-01-21 | $30.20 | $30.52 | $30.15 | $30.52 | $29.29 | 115,894 |
| 2021-01-20 | $29.90 | $29.97 | $29.70 | $29.97 | $28.76 | 150,939 |
| 2021-01-19 | $29.72 | $29.85 | $29.50 | $29.81 | $28.61 | 147,510 |
| 2021-01-15 | $29.81 | $30.11 | $29.53 | $29.95 | $28.75 | 142,983 |
| 2021-01-14 | $30.12 | $30.35 | $30.09 | $30.20 | $28.99 | 118,915 |
| 2021-01-13 | $30.78 | $30.87 | $30.50 | $30.68 | $29.45 | 90,152 |
| 2021-01-12 | $30.50 | $30.81 | $30.42 | $30.81 | $29.57 | 203,593 |
| 2021-01-11 | $30.53 | $30.86 | $30.53 | $30.80 | $29.56 | 123,690 |
| 2021-01-08 | $31.13 | $31.37 | $30.95 | $31.35 | $30.09 | 136,491 |
| 2021-01-07 | $31.31 | $31.31 | $30.91 | $31.11 | $29.85 | 110,714 |
| 2021-01-06 | $29.96 | $30.60 | $29.69 | $30.45 | $29.23 | 166,131 |
| 2021-01-05 | $29.34 | $29.82 | $29.25 | $29.78 | $28.58 | 131,371 |
| 2021-01-04 | $30.05 | $30.05 | $29.50 | $29.74 | $28.54 | 88,726 |
| 2020-12-31 | $29.05 | $29.39 | $28.85 | $28.95 | $27.79 | 81,061 |
| 2020-12-30 | $29.48 | $29.84 | $29.48 | $29.57 | $28.38 | 66,000 |
| 2020-12-29 | $29.65 | $29.65 | $29.35 | $29.46 | $28.27 | 110,199 |
| 2020-12-28 | $29.26 | $29.53 | $29.11 | $29.53 | $28.34 | 128,096 |
| 2020-12-24 | $28.44 | $30.00 | $28.44 | $28.61 | $27.46 | 94,606 |
| 2020-12-23 | $28.55 | $28.62 | $28.37 | $28.47 | $27.32 | 152,495 |
| 2020-12-22 | $28.34 | $28.48 | $28.30 | $28.36 | $27.22 | 91,986 |
| 2020-12-21 | $28.04 | $28.61 | $27.87 | $28.54 | $27.39 | 108,472 |
| 2020-12-18 | $28.53 | $28.73 | $28.46 | $28.69 | $27.54 | 155,224 |
| 2020-12-17 | $28.51 | $28.73 | $28.41 | $28.53 | $27.38 | 109,942 |
| 2020-12-16 | $28.02 | $28.30 | $27.93 | $28.12 | $26.99 | 89,561 |
| 2020-12-15 | $28.23 | $28.52 | $28.07 | $28.34 | $27.20 | 107,565 |
| 2020-12-14 | $28.13 | $28.29 | $28.00 | $28.05 | $26.92 | 188,184 |
| 2020-12-11 | $27.89 | $27.89 | $27.60 | $27.80 | $26.68 | 111,995 |
| 2020-12-10 | $27.82 | $27.90 | $27.63 | $27.86 | $26.74 | 55,119 |
| 2020-12-09 | $27.70 | $28.05 | $27.55 | $27.72 | $26.60 | 176,099 |
| 2020-12-08 | $27.61 | $27.94 | $27.55 | $27.89 | $26.76 | 83,318 |
| 2020-12-07 | $27.84 | $27.84 | $27.55 | $27.64 | $26.53 | 146,791 |
| 2020-12-04 | $27.22 | $27.62 | $27.22 | $27.54 | $26.43 | 542,237 |
| 2020-12-03 | $27.82 | $27.82 | $27.26 | $27.26 | $26.16 | 692,415 |
| 2020-12-02 | $27.99 | $27.99 | $27.69 | $27.74 | $26.62 | 1,005,834 |
| 2020-12-01 | $27.99 | $28.21 | $27.98 | $28.15 | $27.02 | 470,205 |
| 2020-11-30 | $28.43 | $28.43 | $27.63 | $27.78 | $26.66 | 114,973 |
| 2020-11-27 | $28.29 | $28.29 | $27.94 | $28.08 | $26.95 | 86,998 |
| 2020-11-25 | $28.14 | $28.41 | $28.06 | $28.23 | $27.09 | 76,408 |
| 2020-11-24 | $28.43 | $28.43 | $27.99 | $28.07 | $26.94 | 128,284 |
| 2020-11-23 | $28.75 | $28.75 | $28.27 | $28.44 | $27.29 | 111,886 |
| 2020-11-20 | $28.25 | $28.65 | $28.25 | $28.64 | $27.49 | 95,953 |
| 2020-11-19 | $28.02 | $28.38 | $27.92 | $28.35 | $27.21 | 342,664 |
| 2020-11-18 | $28.12 | $28.12 | $27.49 | $27.53 | $26.42 | 194,120 |
| 2020-11-17 | $28.10 | $28.11 | $27.75 | $27.98 | $26.85 | 153,625 |
| 2020-11-16 | $28.10 | $28.10 | $27.61 | $27.86 | $26.74 | 158,609 |
| 2020-11-13 | $27.47 | $27.89 | $27.44 | $27.72 | $26.60 | 488,830 |
| 2020-11-12 | $27.78 | $27.85 | $27.46 | $27.54 | $26.43 | 90,368 |
| 2020-11-11 | $28.42 | $28.42 | $27.79 | $27.94 | $26.82 | 73,533 |
| 2020-11-10 | $27.97 | $28.28 | $27.90 | $28.17 | $27.04 | 103,351 |
| 2020-11-09 | $28.60 | $28.79 | $27.75 | $27.78 | $26.66 | 132,939 |
| 2020-11-06 | $26.80 | $26.99 | $26.68 | $26.85 | $25.77 | 101,936 |
| 2020-11-05 | $26.69 | $26.88 | $26.61 | $26.71 | $25.64 | 105,786 |
| 2020-11-04 | $26.16 | $26.29 | $25.82 | $26.01 | $24.96 | 80,022 |
| 2020-11-03 | $25.99 | $26.16 | $25.66 | $26.10 | $25.05 | 119,204 |
| 2020-11-02 | $25.09 | $25.14 | $24.82 | $25.00 | $23.99 | 1,021,811 |
| 2020-10-30 | $24.15 | $24.39 | $24.07 | $24.37 | $23.39 | 863,814 |
| 2020-10-29 | $23.99 | $24.11 | $23.74 | $23.96 | $23.00 | 320,454 |
| 2020-10-28 | $24.08 | $24.23 | $23.83 | $24.05 | $23.08 | 154,278 |
| 2020-10-27 | $25.23 | $25.32 | $25.01 | $25.10 | $24.09 | 148,144 |
| 2020-10-26 | $25.37 | $25.52 | $25.03 | $25.23 | $24.22 | 111,679 |
| 2020-10-23 | $26.23 | $26.26 | $25.93 | $26.15 | $25.10 | 298,524 |
| 2020-10-22 | $25.81 | $25.85 | $25.40 | $25.66 | $24.63 | 212,895 |
| 2020-10-21 | $25.31 | $25.44 | $24.99 | $25.10 | $24.09 | 209,649 |
| 2020-10-20 | $25.33 | $25.67 | $25.33 | $25.49 | $24.46 | 159,083 |
| 2020-10-19 | $25.55 | $25.69 | $25.00 | $25.07 | $24.06 | 82,927 |
| 2020-10-16 | $25.34 | $25.62 | $25.34 | $25.46 | $24.44 | 91,295 |
| 2020-10-15 | $25.22 | $25.64 | $25.19 | $25.64 | $24.61 | 136,049 |
| 2020-10-14 | $26.04 | $26.20 | $25.94 | $26.12 | $25.07 | 59,825 |
| 2020-10-13 | $26.01 | $26.06 | $25.82 | $26.03 | $24.98 | 229,028 |
| 2020-10-12 | $25.95 | $26.17 | $25.95 | $26.11 | $25.06 | 81,888 |
| 2020-10-09 | $25.59 | $25.73 | $25.52 | $25.70 | $24.67 | 53,768 |
| 2020-10-08 | $25.21 | $25.37 | $25.12 | $25.32 | $24.30 | 79,458 |
| 2020-10-07 | $25.31 | $25.40 | $25.10 | $25.32 | $24.30 | 133,872 |
| 2020-10-06 | $25.35 | $25.35 | $24.79 | $24.84 | $23.84 | 921,751 |
| 2020-10-05 | $25.03 | $25.46 | $25.03 | $25.36 | $24.34 | 92,026 |
| 2020-10-02 | $24.64 | $25.12 | $24.64 | $25.07 | $24.06 | 74,252 |
| 2020-10-01 | $24.97 | $25.01 | $24.77 | $24.90 | $23.90 | 385,671 |
| 2020-09-30 | $25.04 | $25.18 | $24.73 | $24.91 | $23.91 | 57,686 |
| 2020-09-29 | $25.12 | $25.59 | $25.12 | $25.53 | $24.50 | 46,419 |
| 2020-09-28 | $24.56 | $24.90 | $24.56 | $24.79 | $23.79 | 57,419 |
| 2020-09-25 | $23.56 | $24.12 | $23.51 | $24.03 | $23.06 | 61,665 |
| 2020-09-24 | $23.97 | $24.36 | $23.84 | $24.21 | $23.24 | 96,323 |
| 2020-09-23 | $24.18 | $24.18 | $23.75 | $23.82 | $22.86 | 75,887 |
| 2020-09-22 | $23.93 | $24.14 | $23.73 | $23.93 | $22.96 | 93,766 |
| 2020-09-21 | $24.06 | $24.06 | $23.61 | $23.84 | $22.88 | 68,554 |
| 2020-09-18 | $25.21 | $25.21 | $24.78 | $25.00 | $23.99 | 94,861 |
| 2020-09-17 | $25.01 | $25.32 | $24.90 | $25.23 | $24.22 | 98,247 |
| 2020-09-16 | $25.20 | $25.47 | $25.02 | $25.05 | $24.04 | 100,166 |
| 2020-09-15 | $25.62 | $25.65 | $25.41 | $25.44 | $24.42 | 107,778 |
| 2020-09-14 | $25.38 | $25.55 | $25.26 | $25.27 | $24.25 | 107,876 |
| 2020-09-11 | $25.07 | $25.33 | $24.94 | $25.18 | $24.17 | 64,774 |
| 2020-09-10 | $25.41 | $25.44 | $24.87 | $24.93 | $23.93 | 157,887 |
| 2020-09-09 | $25.18 | $25.49 | $25.14 | $25.20 | $24.19 | 537,587 |
| 2020-09-08 | $24.43 | $24.73 | $24.22 | $24.42 | $23.43 | 239,676 |
| 2020-09-04 | $24.78 | $24.88 | $24.00 | $24.48 | $23.50 | 1,179,658 |
| 2020-09-03 | $25.20 | $25.20 | $24.38 | $24.59 | $23.60 | 415,489 |
| 2020-09-02 | $25.07 | $25.27 | $24.90 | $25.24 | $24.22 | 77,029 |
| 2020-09-01 | $24.65 | $24.91 | $24.64 | $24.78 | $23.78 | 81,620 |
| 2020-08-31 | $24.93 | $25.06 | $24.70 | $24.73 | $23.74 | 59,581 |
| 2020-08-28 | $24.88 | $25.05 | $24.83 | $25.03 | $24.02 | 97,040 |
| 2020-08-27 | $25.33 | $25.62 | $24.66 | $24.85 | $23.85 | 194,719 |
| 2020-08-26 | $25.00 | $25.48 | $24.95 | $25.46 | $24.44 | 160,864 |
| 2020-08-25 | $25.22 | $25.31 | $24.87 | $25.09 | $24.08 | 301,320 |
| 2020-08-24 | $25.00 | $25.02 | $24.52 | $24.67 | $23.68 | 158,083 |
| 2020-08-21 | $24.02 | $24.40 | $24.00 | $24.30 | $23.32 | 346,209 |
| 2020-08-20 | $24.12 | $24.51 | $24.12 | $24.51 | $23.52 | 74,778 |
| 2020-08-19 | $24.75 | $24.94 | $24.55 | $24.55 | $23.56 | 129,001 |
| 2020-08-18 | $24.69 | $24.69 | $24.42 | $24.48 | $23.50 | 47,117 |
| 2020-08-17 | $24.57 | $24.66 | $24.47 | $24.54 | $23.55 | 60,950 |
| 2020-08-14 | $24.48 | $24.48 | $24.11 | $24.23 | $23.26 | 118,919 |
| 2020-08-13 | $24.88 | $24.88 | $24.50 | $24.60 | $23.61 | 58,511 |
| 2020-08-12 | $24.48 | $24.83 | $24.48 | $24.70 | $23.71 | 101,501 |
| 2020-08-11 | $24.66 | $24.76 | $24.17 | $24.22 | $23.25 | 160,862 |
| 2020-08-10 | $24.11 | $24.17 | $23.94 | $24.17 | $23.20 | 83,470 |
| 2020-08-07 | $24.33 | $24.34 | $24.15 | $24.34 | $23.36 | 56,161 |
| 2020-08-06 | $24.02 | $24.34 | $23.87 | $24.21 | $23.24 | 85,425 |
| 2020-08-05 | $23.88 | $24.24 | $23.88 | $23.93 | $22.97 | 79,831 |
| 2020-08-04 | $23.52 | $23.70 | $23.41 | $23.70 | $22.75 | 123,449 |
| 2020-08-03 | $23.63 | $23.93 | $23.54 | $23.85 | $22.89 | 63,065 |
| 2020-07-31 | $23.70 | $23.70 | $22.88 | $22.97 | $22.05 | 71,339 |
| 2020-07-30 | $23.53 | $23.80 | $23.21 | $23.69 | $22.74 | 90,947 |
| 2020-07-29 | $24.24 | $24.28 | $23.85 | $24.05 | $23.08 | 163,466 |
| 2020-07-28 | $23.29 | $23.41 | $23.18 | $23.25 | $22.31 | 187,595 |
| 2020-07-27 | $23.46 | $23.73 | $23.36 | $23.65 | $22.69 | 89,511 |
| 2020-07-24 | $22.97 | $23.10 | $22.88 | $22.91 | $21.99 | 78,271 |
| 2020-07-23 | $23.12 | $23.35 | $22.92 | $23.06 | $22.13 | 111,429 |
| 2020-07-22 | $23.44 | $23.57 | $23.27 | $23.44 | $22.50 | 581,802 |
| 2020-07-21 | $23.05 | $23.15 | $22.90 | $23.01 | $22.08 | 90,752 |
| 2020-07-20 | $22.87 | $23.20 | $22.84 | $23.20 | $22.27 | 733,474 |
| 2020-07-17 | $22.66 | $23.22 | $22.66 | $23.11 | $22.18 | 336,535 |
| 2020-07-16 | $22.65 | $23.19 | $22.65 | $23.02 | $22.09 | 319,060 |
| 2020-07-15 | $22.99 | $23.09 | $22.76 | $22.92 | $22.00 | 338,919 |
| 2020-07-14 | $21.98 | $22.15 | $21.83 | $22.08 | $21.19 | 78,910 |
| 2020-07-13 | $22.00 | $22.37 | $21.78 | $21.88 | $21.00 | 156,095 |
| 2020-07-10 | $21.66 | $21.94 | $21.66 | $21.91 | $21.03 | 71,488 |
| 2020-07-09 | $22.02 | $22.07 | $21.51 | $21.76 | $20.88 | 104,050 |
| 2020-07-08 | $22.21 | $22.31 | $21.98 | $22.31 | $21.41 | 95,647 |
| 2020-07-07 | $22.43 | $22.43 | $21.90 | $21.98 | $21.10 | 108,338 |
| 2020-07-06 | $21.96 | $22.39 | $21.96 | $22.23 | $21.34 | 182,649 |
| 2020-07-02 | $22.04 | $22.13 | $21.86 | $21.96 | $21.08 | 266,754 |
| 2020-07-01 | $21.79 | $22.10 | $21.79 | $22.00 | $21.11 | 106,500 |
| 2020-06-30 | $21.99 | $22.38 | $21.91 | $22.30 | $21.40 | 242,805 |
| 2020-06-29 | $22.16 | $22.31 | $21.99 | $22.14 | $21.25 | 195,377 |
| 2020-06-26 | $22.05 | $22.10 | $21.64 | $21.73 | $20.86 | 1,081,380 |
| 2020-06-25 | $21.63 | $21.96 | $21.47 | $21.96 | $21.08 | 672,627 |
| 2020-06-24 | $21.62 | $21.77 | $21.48 | $21.50 | $20.64 | 163,150 |
| 2020-06-23 | $21.88 | $22.07 | $21.82 | $21.82 | $20.94 | 475,019 |
| 2020-06-22 | $21.27 | $21.69 | $21.26 | $21.63 | $20.76 | 97,886 |
| 2020-06-19 | $21.86 | $21.86 | $21.01 | $21.06 | $20.21 | 185,186 |
| 2020-06-18 | $21.01 | $21.32 | $21.01 | $21.10 | $20.25 | 130,290 |
| 2020-06-17 | $21.65 | $21.71 | $21.23 | $21.36 | $20.50 | 116,326 |
| 2020-06-16 | $21.32 | $21.54 | $21.11 | $21.26 | $20.40 | 387,193 |
| 2020-06-15 | $20.41 | $21.06 | $20.33 | $20.98 | $20.14 | 443,723 |
| 2020-06-12 | $20.93 | $20.99 | $20.19 | $20.66 | $19.83 | 467,277 |
| 2020-06-11 | $20.71 | $20.84 | $20.06 | $20.06 | $19.25 | 178,697 |
| 2020-06-10 | $21.72 | $21.77 | $21.32 | $21.48 | $20.62 | 208,298 |
| 2020-06-09 | $21.21 | $21.68 | $21.21 | $21.58 | $20.71 | 260,480 |
| 2020-06-08 | $21.61 | $21.71 | $21.39 | $21.64 | $20.77 | 442,518 |
| 2020-06-05 | $21.87 | $22.45 | $21.82 | $21.94 | $21.06 | 164,418 |
| 2020-06-04 | $21.24 | $21.52 | $21.12 | $21.18 | $20.33 | 325,618 |
| 2020-06-03 | $21.04 | $21.54 | $20.93 | $21.45 | $20.59 | 103,720 |
| 2020-06-02 | $20.20 | $20.40 | $20.14 | $20.30 | $19.48 | 272,709 |
| 2020-06-01 | $19.93 | $20.09 | $19.87 | $20.06 | $19.25 | 80,865 |
| 2020-05-29 | $19.96 | $20.02 | $19.69 | $19.94 | $19.14 | 425,435 |
| 2020-05-28 | $19.48 | $19.71 | $19.34 | $19.35 | $18.57 | 152,737 |
| 2020-05-27 | $19.69 | $19.69 | $19.03 | $19.39 | $18.61 | 152,978 |
| 2020-05-26 | $18.84 | $18.99 | $18.74 | $18.74 | $17.99 | 237,238 |
| 2020-05-22 | $18.30 | $18.45 | $18.24 | $18.43 | $17.69 | 206,671 |
| 2020-05-21 | $18.32 | $18.40 | $17.95 | $18.09 | $17.36 | 294,744 |
| 2020-05-20 | $18.37 | $18.52 | $18.25 | $18.33 | $17.59 | 178,776 |
| 2020-05-19 | $18.02 | $18.15 | $17.87 | $17.87 | $17.15 | 276,408 |
| 2020-05-18 | $17.60 | $18.29 | $17.48 | $18.21 | $17.48 | 218,829 |
| 2020-05-15 | $16.85 | $17.08 | $16.77 | $17.05 | $16.36 | 477,691 |
| 2020-05-14 | $16.39 | $16.90 | $16.15 | $16.90 | $16.22 | 304,688 |
| 2020-05-13 | $17.50 | $17.53 | $17.02 | $17.15 | $16.46 | 274,869 |
| 2020-05-12 | $17.62 | $17.83 | $17.40 | $17.40 | $16.70 | 259,425 |
| 2020-05-11 | $17.40 | $17.47 | $17.24 | $17.40 | $16.70 | 181,723 |
| 2020-05-08 | $17.56 | $17.56 | $17.30 | $17.38 | $16.68 | 135,144 |
| 2020-05-07 | $17.12 | $17.18 | $16.96 | $17.11 | $16.42 | 310,754 |
| 2020-05-06 | $17.45 | $17.52 | $17.02 | $17.13 | $16.44 | 563,985 |
| 2020-05-05 | $17.63 | $18.21 | $17.63 | $17.80 | $16.55 | 149,337 |
| 2020-05-04 | $17.62 | $18.09 | $17.32 | $17.81 | $16.56 | 236,182 |
| 2020-05-01 | $18.15 | $18.30 | $17.41 | $17.52 | $16.29 | 123,517 |
| 2020-04-30 | $18.09 | $18.53 | $18.05 | $18.17 | $16.89 | 327,617 |
| 2020-04-29 | $18.44 | $18.89 | $18.40 | $18.73 | $17.41 | 409,996 |
| 2020-04-28 | $18.72 | $18.87 | $18.19 | $18.19 | $16.91 | 291,106 |
| 2020-04-27 | $17.54 | $18.07 | $17.54 | $17.94 | $16.68 | 783,221 |
| 2020-04-24 | $17.57 | $17.67 | $17.15 | $17.58 | $16.35 | 173,899 |
| 2020-04-23 | $17.88 | $18.26 | $17.46 | $17.73 | $16.48 | 180,980 |
| 2020-04-22 | $17.96 | $18.05 | $17.65 | $17.75 | $16.50 | 249,515 |
| 2020-04-21 | $17.80 | $18.03 | $17.52 | $17.76 | $16.51 | 349,628 |
| 2020-04-20 | $17.88 | $18.86 | $17.72 | $18.53 | $17.23 | 605,888 |
| 2020-04-17 | $18.03 | $18.25 | $17.74 | $18.24 | $16.96 | 359,537 |
| 2020-04-16 | $17.33 | $17.54 | $16.97 | $17.35 | $16.13 | 945,422 |
| 2020-04-15 | $17.30 | $17.43 | $17.16 | $17.19 | $15.98 | 1,117,659 |
| 2020-04-14 | $17.82 | $18.16 | $17.82 | $18.14 | $16.87 | 1,605,373 |
| 2020-04-13 | $18.19 | $18.19 | $17.16 | $17.79 | $16.54 | 468,282 |
| 2020-04-09 | $17.95 | $18.23 | $17.31 | $17.72 | $16.48 | 354,369 |
| 2020-04-08 | $17.59 | $17.98 | $17.46 | $17.83 | $16.58 | 241,688 |
| 2020-04-07 | $18.14 | $18.24 | $17.55 | $17.65 | $16.41 | 264,719 |
| 2020-04-06 | $17.12 | $17.72 | $17.10 | $17.72 | $16.48 | 1,030,766 |
| 2020-04-03 | $16.13 | $16.15 | $15.85 | $15.96 | $14.84 | 262,706 |
| 2020-04-02 | $15.73 | $16.21 | $15.55 | $16.09 | $14.96 | 457,374 |
| 2020-04-01 | $15.88 | $16.25 | $15.75 | $15.83 | $14.72 | 340,414 |
| 2020-03-31 | $17.21 | $17.35 | $16.63 | $17.10 | $15.90 | 815,604 |
| 2020-03-30 | $17.23 | $17.61 | $17.16 | $17.48 | $16.25 | 632,263 |
| 2020-03-27 | $17.15 | $18.16 | $16.99 | $17.66 | $16.42 | 247,090 |
| 2020-03-26 | $17.46 | $18.45 | $17.46 | $18.07 | $16.80 | 263,237 |
| 2020-03-25 | $15.80 | $17.31 | $15.61 | $17.05 | $15.85 | 319,533 |
| 2020-03-24 | $15.68 | $16.74 | $15.40 | $16.55 | $15.39 | 371,019 |
| 2020-03-23 | $14.36 | $14.85 | $14.05 | $14.33 | $13.32 | 597,744 |
| 2020-03-20 | $15.37 | $15.40 | $14.36 | $14.38 | $13.37 | 925,054 |
| 2020-03-19 | $13.66 | $14.72 | $13.49 | $14.31 | $13.30 | 820,096 |
| 2020-03-18 | $14.43 | $15.18 | $13.70 | $14.72 | $13.69 | 399,615 |
| 2020-03-17 | $15.37 | $16.56 | $15.24 | $16.15 | $15.02 | 473,156 |
| 2020-03-16 | $14.58 | $16.15 | $14.57 | $15.14 | $14.08 | 315,499 |
| 2020-03-13 | $16.89 | $17.07 | $15.47 | $17.07 | $15.87 | 781,635 |
| 2020-03-12 | $16.75 | $16.79 | $15.40 | $15.70 | $14.60 | 468,291 |
| 2020-03-11 | $18.55 | $18.80 | $17.97 | $18.16 | $16.88 | 167,663 |
| 2020-03-10 | $18.90 | $19.11 | $18.10 | $19.04 | $17.70 | 258,821 |
| 2020-03-09 | $18.68 | $19.17 | $18.16 | $18.29 | $17.01 | 400,975 |
| 2020-03-06 | $20.35 | $20.70 | $20.15 | $20.46 | $19.02 | 525,359 |
| 2020-03-05 | $21.14 | $21.62 | $21.06 | $21.23 | $19.74 | 628,369 |
| 2020-03-04 | $21.16 | $21.73 | $20.94 | $21.73 | $20.20 | 161,214 |
| 2020-03-03 | $21.03 | $21.62 | $20.64 | $20.70 | $19.25 | 374,731 |
| 2020-03-02 | $20.69 | $20.89 | $20.29 | $20.89 | $19.42 | 205,928 |
| 2020-02-28 | $19.56 | $20.21 | $19.53 | $20.05 | $18.64 | 196,265 |
| 2020-02-27 | $20.46 | $20.82 | $20.07 | $20.13 | $18.72 | 207,139 |
| 2020-02-26 | $20.89 | $21.13 | $20.71 | $20.75 | $19.29 | 136,380 |
| 2020-02-25 | $21.32 | $21.32 | $20.62 | $20.70 | $19.25 | 111,661 |
| 2020-02-24 | $21.03 | $21.35 | $20.98 | $21.16 | $19.67 | 189,655 |
| 2020-02-21 | $22.17 | $22.17 | $21.72 | $21.82 | $20.29 | 785,817 |
| 2020-02-20 | $22.56 | $22.59 | $22.11 | $22.23 | $20.67 | 183,223 |
| 2020-02-19 | $20.98 | $21.02 | $20.89 | $20.95 | $19.48 | 111,902 |
| 2020-02-18 | $21.01 | $21.05 | $20.88 | $20.95 | $19.48 | 55,536 |
| 2020-02-14 | $21.00 | $21.06 | $20.92 | $20.96 | $19.49 | 64,003 |
| 2020-02-13 | $20.94 | $21.09 | $20.84 | $20.98 | $19.51 | 98,382 |
| 2020-02-12 | $21.04 | $21.07 | $20.93 | $20.99 | $19.52 | 141,469 |
| 2020-02-11 | $20.87 | $20.94 | $20.80 | $20.85 | $19.39 | 91,249 |
| 2020-02-10 | $20.73 | $20.85 | $20.73 | $20.85 | $19.39 | 88,605 |
| 2020-02-07 | $20.82 | $20.90 | $20.75 | $20.79 | $19.33 | 55,967 |
| 2020-02-06 | $21.13 | $21.13 | $21.00 | $21.05 | $19.57 | 95,061 |
| 2020-02-05 | $21.08 | $21.08 | $20.90 | $21.00 | $19.52 | 77,060 |
| 2020-02-04 | $20.70 | $20.75 | $20.65 | $20.71 | $19.26 | 78,445 |
| 2020-02-03 | $20.05 | $20.28 | $20.05 | $20.18 | $18.76 | 79,993 |
| 2020-01-31 | $20.17 | $20.17 | $19.84 | $19.93 | $18.53 | 113,160 |
| 2020-01-30 | $20.11 | $20.38 | $20.11 | $20.38 | $18.95 | 149,634 |
| 2020-01-29 | $20.52 | $20.62 | $20.42 | $20.56 | $19.12 | 127,937 |
| 2020-01-28 | $20.11 | $20.33 | $20.05 | $20.28 | $18.86 | 167,971 |
| 2020-01-27 | $20.09 | $20.23 | $20.09 | $20.11 | $18.70 | 100,965 |
| 2020-01-24 | $20.81 | $20.86 | $20.52 | $20.61 | $19.16 | 180,040 |
| 2020-01-23 | $20.41 | $20.55 | $20.35 | $20.55 | $19.11 | 696,418 |
| 2020-01-22 | $20.75 | $20.75 | $20.50 | $20.51 | $19.07 | 194,020 |
| 2020-01-21 | $20.73 | $20.76 | $20.65 | $20.66 | $19.21 | 286,185 |
| 2020-01-17 | $20.89 | $20.89 | $20.72 | $20.81 | $19.35 | 927,184 |
| 2020-01-16 | $20.51 | $20.87 | $20.48 | $20.81 | $19.35 | 107,740 |
| 2020-01-15 | $20.49 | $20.57 | $20.45 | $20.48 | $19.04 | 102,749 |
| 2020-01-14 | $20.47 | $20.57 | $20.45 | $20.53 | $19.09 | 96,134 |
| 2020-01-13 | $20.40 | $20.44 | $20.37 | $20.39 | $18.96 | 104,844 |
| 2020-01-10 | $20.40 | $20.45 | $20.30 | $20.34 | $18.91 | 160,502 |
| 2020-01-09 | $20.45 | $20.45 | $20.31 | $20.31 | $18.88 | 444,830 |
| 2020-01-08 | $20.52 | $20.65 | $20.44 | $20.54 | $19.10 | 125,120 |
| 2020-01-07 | $20.58 | $20.58 | $20.45 | $20.46 | $19.02 | 95,295 |
| 2020-01-06 | $20.55 | $20.73 | $20.54 | $20.70 | $19.25 | 185,609 |
| 2020-01-03 | $20.56 | $20.69 | $20.56 | $20.57 | $19.13 | 264,724 |
| 2020-01-02 | $20.84 | $20.85 | $20.73 | $20.85 | $19.39 | 153,004 |
| 2019-12-31 | $20.34 | $20.58 | $20.34 | $20.40 | $18.97 | 65,320 |
| 2019-12-30 | $20.64 | $20.64 | $20.43 | $20.43 | $18.99 | 85,645 |
| 2019-12-27 | $20.69 | $20.69 | $20.56 | $20.56 | $19.12 | 58,569 |
| 2019-12-26 | $20.39 | $20.44 | $20.29 | $20.44 | $19.00 | 54,215 |
| 2019-12-24 | $20.38 | $20.40 | $20.25 | $20.26 | $18.84 | 119,319 |
| 2019-12-23 | $20.30 | $20.44 | $20.30 | $20.39 | $18.96 | 401,781 |
| 2019-12-20 | $20.55 | $20.55 | $20.35 | $20.36 | $18.93 | 587,067 |
| 2019-12-19 | $20.31 | $20.40 | $20.30 | $20.37 | $18.94 | 76,187 |
| 2019-12-18 | $20.43 | $20.44 | $20.34 | $20.36 | $18.93 | 103,024 |
| 2019-12-17 | $20.55 | $20.59 | $20.49 | $20.56 | $19.12 | 98,911 |
| 2019-12-16 | $20.83 | $20.90 | $20.81 | $20.85 | $19.39 | 157,847 |
| 2019-12-13 | $20.61 | $20.84 | $20.52 | $20.53 | $19.09 | 155,547 |
| 2019-12-12 | $20.27 | $20.59 | $20.26 | $20.59 | $19.14 | 489,899 |
| 2019-12-11 | $19.98 | $20.35 | $19.96 | $20.26 | $18.84 | 1,620,139 |
| 2019-12-10 | $19.79 | $19.89 | $19.73 | $19.74 | $18.35 | 151,490 |
| 2019-12-09 | $19.91 | $20.00 | $19.89 | $19.92 | $18.52 | 99,226 |
| 2019-12-06 | $20.00 | $20.03 | $19.91 | $19.95 | $18.55 | 1,110,118 |
| 2019-12-05 | $19.80 | $19.80 | $19.60 | $19.64 | $18.26 | 168,261 |
| 2019-12-04 | $19.46 | $19.54 | $19.44 | $19.46 | $18.09 | 109,804 |
| 2019-12-03 | $19.00 | $19.19 | $18.94 | $19.18 | $17.83 | 239,987 |
| 2019-12-02 | $19.30 | $19.30 | $19.05 | $19.16 | $17.81 | 194,085 |
| 2019-11-29 | $19.30 | $19.35 | $19.22 | $19.23 | $17.88 | 116,427 |
| 2019-11-27 | $19.38 | $19.44 | $19.36 | $19.42 | $18.06 | 2,670,606 |
| 2019-11-26 | $19.33 | $19.45 | $19.30 | $19.38 | $18.02 | 356,486 |
| 2019-11-25 | $19.15 | $19.26 | $19.14 | $19.21 | $17.86 | 246,581 |
| 2019-11-22 | $19.08 | $19.09 | $18.94 | $19.02 | $17.68 | 516,612 |
| 2019-11-21 | $18.98 | $19.01 | $18.84 | $18.89 | $17.56 | 140,763 |
| 2019-11-20 | $18.99 | $19.10 | $18.98 | $19.06 | $17.72 | 107,835 |
| 2019-11-19 | $19.34 | $19.36 | $19.22 | $19.25 | $17.90 | 118,238 |
| 2019-11-18 | $19.32 | $19.47 | $19.25 | $19.40 | $18.04 | 1,119,938 |
| 2019-11-15 | $19.27 | $19.42 | $19.27 | $19.37 | $18.01 | 176,490 |
| 2019-11-14 | $19.16 | $19.21 | $19.13 | $19.20 | $17.85 | 537,091 |
| 2019-11-13 | $19.17 | $19.23 | $19.12 | $19.20 | $17.85 | 594,903 |
| 2019-11-12 | $19.21 | $19.29 | $19.16 | $19.18 | $17.83 | 779,530 |
| 2019-11-11 | $19.20 | $19.27 | $19.14 | $19.15 | $17.80 | 767,515 |
| 2019-11-08 | $19.07 | $19.24 | $19.05 | $19.22 | $17.87 | 117,207 |
| 2019-11-07 | $19.26 | $19.29 | $19.12 | $19.12 | $17.78 | 42,224 |
| 2019-11-06 | $19.18 | $19.19 | $19.00 | $19.02 | $17.68 | 617,533 |
| 2019-11-05 | $19.06 | $19.16 | $19.04 | $19.11 | $17.77 | 70,635 |
| 2019-11-04 | $18.99 | $19.10 | $18.96 | $18.99 | $17.66 | 83,443 |
| 2019-11-01 | $18.68 | $18.78 | $18.62 | $18.77 | $17.45 | 111,554 |
| 2019-10-31 | $18.70 | $18.72 | $18.46 | $18.53 | $17.23 | 312,734 |
| 2019-10-30 | $18.55 | $18.69 | $18.46 | $18.65 | $17.34 | 160,259 |
| 2019-10-29 | $18.89 | $18.90 | $18.78 | $18.81 | $17.49 | 185,593 |
| 2019-10-28 | $18.86 | $18.87 | $18.76 | $18.82 | $17.50 | 110,784 |
| 2019-10-25 | $18.49 | $18.57 | $18.47 | $18.56 | $17.26 | 245,042 |
| 2019-10-24 | $18.47 | $18.57 | $18.43 | $18.53 | $17.23 | 169,000 |
| 2019-10-23 | $18.60 | $18.72 | $18.55 | $18.72 | $17.41 | 225,818 |
| 2019-10-22 | $18.65 | $18.68 | $18.52 | $18.56 | $17.26 | 87,556 |
| 2019-10-21 | $18.54 | $18.57 | $18.45 | $18.52 | $17.22 | 46,358 |
| 2019-10-18 | $18.19 | $18.26 | $18.11 | $18.25 | $16.97 | 125,818 |
| 2019-10-17 | $18.20 | $18.26 | $18.14 | $18.23 | $16.95 | 381,145 |
| 2019-10-16 | $17.95 | $18.11 | $17.94 | $18.10 | $16.83 | 1,504,313 |
| 2019-10-15 | $17.82 | $18.03 | $17.76 | $17.93 | $16.67 | 114,915 |
| 2019-10-14 | $17.62 | $17.67 | $17.58 | $17.63 | $16.39 | 47,691 |
| 2019-10-11 | $17.50 | $17.57 | $17.48 | $17.57 | $16.34 | 305,402 |
| 2019-10-10 | $16.90 | $17.18 | $16.90 | $17.14 | $15.94 | 59,230 |
| 2019-10-09 | $16.86 | $16.97 | $16.81 | $16.93 | $15.74 | 77,742 |
| 2019-10-08 | $16.53 | $16.53 | $16.37 | $16.39 | $15.24 | 97,273 |
| 2019-10-07 | $16.86 | $16.99 | $16.83 | $16.91 | $15.72 | 48,793 |
| 2019-10-04 | $16.76 | $16.87 | $16.69 | $16.87 | $15.69 | 84,002 |
| 2019-10-03 | $16.45 | $16.59 | $16.32 | $16.54 | $15.38 | 49,045 |
| 2019-10-02 | $16.79 | $16.79 | $16.47 | $16.53 | $15.37 | 83,070 |
| 2019-10-01 | $17.49 | $17.51 | $17.08 | $17.12 | $15.92 | 71,069 |
| 2019-09-30 | $17.34 | $17.51 | $17.34 | $17.42 | $16.20 | 65,076 |
| 2019-09-27 | $17.29 | $17.33 | $17.19 | $17.22 | $16.01 | 58,816 |
| 2019-09-26 | $17.18 | $17.20 | $17.08 | $17.15 | $15.95 | 107,560 |
| 2019-09-25 | $16.90 | $17.01 | $16.81 | $16.99 | $15.80 | 105,441 |
| 2019-09-24 | $17.18 | $17.23 | $17.09 | $17.09 | $15.89 | 78,110 |
| 2019-09-23 | $17.22 | $17.35 | $17.17 | $17.31 | $16.09 | 47,548 |
| 2019-09-20 | $17.74 | $17.76 | $17.55 | $17.62 | $16.38 | 99,777 |
| 2019-09-19 | $17.86 | $17.92 | $17.80 | $17.80 | $16.55 | 49,626 |
| 2019-09-18 | $17.74 | $17.81 | $17.62 | $17.76 | $16.51 | 89,744 |
| 2019-09-17 | $17.58 | $17.71 | $17.58 | $17.70 | $16.46 | 42,369 |
| 2019-09-16 | $17.75 | $17.77 | $17.67 | $17.67 | $16.43 | 65,397 |
| 2019-09-13 | $18.00 | $18.15 | $17.99 | $18.08 | $16.81 | 92,920 |
| 2019-09-12 | $17.58 | $17.80 | $17.57 | $17.78 | $16.53 | 58,306 |
| 2019-09-11 | $17.54 | $17.59 | $17.52 | $17.55 | $16.32 | 51,631 |
| 2019-09-10 | $17.34 | $17.50 | $17.29 | $17.48 | $16.25 | 132,531 |
| 2019-09-09 | $17.13 | $17.25 | $17.10 | $17.17 | $15.96 | 60,388 |
| 2019-09-06 | $16.95 | $16.99 | $16.89 | $16.93 | $15.74 | 78,347 |
| 2019-09-05 | $16.73 | $16.83 | $16.69 | $16.69 | $15.52 | 55,763 |
| 2019-09-04 | $16.46 | $16.49 | $16.41 | $16.45 | $15.29 | 65,695 |
| 2019-09-03 | $16.41 | $16.42 | $16.22 | $16.34 | $15.19 | 86,416 |
| 2019-08-30 | $16.79 | $16.81 | $16.60 | $16.75 | $15.57 | 60,492 |
| 2019-08-29 | $16.47 | $16.53 | $16.44 | $16.50 | $15.34 | 107,069 |
| 2019-08-28 | $16.07 | $16.25 | $16.02 | $16.20 | $15.06 | 75,744 |
| 2019-08-27 | $16.35 | $16.35 | $16.19 | $16.20 | $15.06 | 97,922 |
| 2019-08-26 | $16.42 | $16.42 | $16.27 | $16.34 | $15.19 | 76,545 |
| 2019-08-23 | $16.30 | $16.50 | $16.12 | $16.12 | $14.99 | 64,800 |
| 2019-08-22 | $16.50 | $16.53 | $16.30 | $16.46 | $15.30 | 139,475 |
| 2019-08-21 | $16.49 | $16.49 | $16.38 | $16.43 | $15.28 | 226,800 |
| 2019-08-20 | $16.11 | $16.16 | $16.02 | $16.08 | $14.95 | 223,700 |
| 2019-08-19 | $16.24 | $16.26 | $16.08 | $16.09 | $14.96 | 93,236 |
| 2019-08-16 | $15.86 | $16.08 | $15.86 | $16.08 | $14.95 | 104,088 |
| 2019-08-15 | $15.86 | $15.88 | $15.75 | $15.82 | $14.71 | 137,937 |
| 2019-08-14 | $16.09 | $16.15 | $15.94 | $16.01 | $14.89 | 90,673 |
| 2019-08-13 | $16.23 | $16.64 | $16.19 | $16.54 | $15.38 | 117,770 |
| 2019-08-12 | $16.36 | $16.40 | $16.22 | $16.27 | $15.13 | 119,771 |
| 2019-08-09 | $16.32 | $16.42 | $16.18 | $16.37 | $15.22 | 64,995 |
| 2019-08-08 | $16.45 | $16.62 | $16.39 | $16.53 | $15.37 | 133,853 |
| 2019-08-07 | $16.31 | $16.48 | $16.27 | $16.47 | $15.31 | 146,852 |
| 2019-08-06 | $16.28 | $16.43 | $16.23 | $16.41 | $15.26 | 92,487 |
| 2019-08-05 | $16.24 | $16.27 | $16.02 | $16.14 | $15.01 | 98,764 |
| 2019-08-02 | $16.72 | $16.72 | $16.42 | $16.57 | $15.41 | 236,631 |
| 2019-08-01 | $17.14 | $17.38 | $16.97 | $17.05 | $15.85 | 105,818 |
| 2019-07-31 | $17.37 | $17.39 | $16.98 | $17.19 | $15.98 | 86,729 |
| 2019-07-30 | $17.18 | $17.20 | $17.08 | $17.20 | $15.99 | 73,700 |
| 2019-07-29 | $17.68 | $17.68 | $17.60 | $17.61 | $16.37 | 52,780 |
| 2019-07-26 | $17.61 | $17.61 | $17.53 | $17.59 | $16.35 | 90,468 |
| 2019-07-25 | $17.83 | $17.83 | $17.47 | $17.50 | $16.27 | 57,710 |
| 2019-07-24 | $17.23 | $17.29 | $17.19 | $17.27 | $16.06 | 86,303 |
| 2019-07-23 | $17.30 | $17.39 | $17.28 | $17.33 | $16.11 | 382,304 |
| 2019-07-22 | $17.16 | $17.20 | $17.10 | $17.14 | $15.94 | 80,354 |
| 2019-07-19 | $17.09 | $17.16 | $16.96 | $17.02 | $15.82 | 100,556 |
| 2019-07-18 | $17.13 | $17.19 | $16.99 | $17.18 | $15.97 | 117,770 |
| 2019-07-17 | $17.41 | $17.41 | $17.25 | $17.25 | $16.04 | 93,828 |
| 2019-07-16 | $17.38 | $17.47 | $17.38 | $17.44 | $16.21 | 94,211 |
| 2019-07-15 | $17.32 | $17.34 | $17.25 | $17.30 | $16.08 | 118,046 |
| 2019-07-12 | $17.30 | $17.32 | $17.23 | $17.30 | $16.08 | 50,211 |
| 2019-07-11 | $17.23 | $17.29 | $17.12 | $17.20 | $15.99 | 80,221 |
| 2019-07-10 | $17.36 | $17.42 | $17.25 | $17.32 | $16.10 | 83,327 |
| 2019-07-09 | $17.24 | $17.26 | $17.20 | $17.24 | $16.03 | 61,684 |
| 2019-07-08 | $17.40 | $17.49 | $17.40 | $17.45 | $16.22 | 49,462 |
| 2019-07-05 | $17.35 | $17.45 | $17.24 | $17.40 | $16.18 | 65,484 |
| 2019-07-03 | $18.11 | $18.18 | $18.05 | $18.18 | $16.90 | 79,186 |
| 2019-07-02 | $18.04 | $18.19 | $18.04 | $18.10 | $16.83 | 85,426 |
| 2019-07-01 | $18.31 | $18.41 | $18.16 | $18.18 | $16.90 | 55,535 |
| 2019-06-28 | $18.09 | $18.13 | $18.03 | $18.09 | $16.82 | 70,058 |
| 2019-06-27 | $17.86 | $17.95 | $17.86 | $17.90 | $16.64 | 63,284 |
| 2019-06-26 | $17.91 | $17.91 | $17.81 | $17.81 | $16.56 | 149,043 |
| 2019-06-25 | $17.80 | $17.80 | $17.58 | $17.58 | $16.35 | 492,752 |
| 2019-06-24 | $17.77 | $17.82 | $17.67 | $17.68 | $16.44 | 536,567 |
| 2019-06-21 | $17.90 | $17.90 | $17.77 | $17.81 | $16.56 | 582,776 |
| 2019-06-20 | $17.80 | $17.80 | $17.56 | $17.60 | $16.36 | 488,905 |
| 2019-06-19 | $17.26 | $17.41 | $17.21 | $17.35 | $16.13 | 150,913 |
| 2019-06-18 | $17.24 | $17.37 | $17.22 | $17.31 | $16.09 | 123,183 |
| 2019-06-17 | $16.85 | $16.87 | $16.76 | $16.79 | $15.61 | 50,700 |
| 2019-06-14 | $16.80 | $16.82 | $16.69 | $16.80 | $15.62 | 74,895 |
| 2019-06-13 | $16.92 | $16.93 | $16.82 | $16.84 | $15.66 | 65,740 |
| 2019-06-12 | $16.75 | $16.78 | $16.69 | $16.72 | $15.55 | 157,506 |
| 2019-06-11 | $16.79 | $16.80 | $16.71 | $16.73 | $15.55 | 46,957 |
| 2019-06-10 | $16.63 | $16.72 | $16.60 | $16.63 | $15.46 | 62,429 |
| 2019-06-07 | $16.51 | $16.67 | $16.48 | $16.51 | $15.35 | 82,973 |
| 2019-06-06 | $16.23 | $16.25 | $16.12 | $16.19 | $15.05 | 88,545 |
| 2019-06-05 | $16.29 | $16.29 | $16.17 | $16.22 | $15.08 | 83,662 |
| 2019-06-04 | $16.09 | $16.24 | $16.05 | $16.23 | $15.09 | 65,206 |
| 2019-06-03 | $15.91 | $16.06 | $15.88 | $16.02 | $14.89 | 156,048 |
| 2019-05-31 | $15.57 | $15.77 | $15.57 | $15.75 | $14.64 | 72,159 |
| 2019-05-30 | $15.87 | $15.94 | $15.85 | $15.93 | $14.81 | 104,651 |
| 2019-05-29 | $15.88 | $15.89 | $15.76 | $15.82 | $14.71 | 174,744 |
| 2019-05-28 | $16.48 | $16.53 | $16.29 | $16.29 | $15.15 | 120,770 |
| 2019-05-24 | $16.43 | $16.54 | $16.40 | $16.51 | $15.35 | 93,973 |
| 2019-05-23 | $15.94 | $16.05 | $15.88 | $16.01 | $14.89 | 68,620 |
| 2019-05-22 | $16.26 | $16.33 | $16.20 | $16.25 | $15.11 | 114,728 |
| 2019-05-21 | $16.28 | $16.36 | $16.22 | $16.34 | $15.19 | 176,487 |
| 2019-05-20 | $15.98 | $16.11 | $15.97 | $16.06 | $14.93 | 35,986 |
| 2019-05-17 | $16.15 | $16.23 | $16.09 | $16.10 | $14.97 | 332,068 |
| 2019-05-16 | $16.09 | $16.34 | $16.09 | $16.27 | $15.13 | 174,079 |
| 2019-05-15 | $15.84 | $16.16 | $15.82 | $16.12 | $14.99 | 67,007 |
| 2019-05-14 | $16.01 | $16.14 | $15.95 | $16.02 | $14.89 | 116,074 |
| 2019-05-13 | $15.77 | $15.80 | $15.61 | $15.68 | $14.58 | 228,861 |
| 2019-05-10 | $16.06 | $16.22 | $15.99 | $16.16 | $15.02 | 154,405 |
| 2019-05-09 | $15.94 | $16.13 | $15.92 | $16.10 | $14.97 | 57,039 |
| 2019-05-08 | $16.20 | $16.32 | $16.20 | $16.27 | $15.13 | 59,383 |
| 2019-05-07 | $16.23 | $16.24 | $16.06 | $16.09 | $14.96 | 74,999 |
| 2019-05-06 | $16.26 | $16.52 | $16.25 | $16.49 | $15.33 | 269,181 |
| 2019-05-03 | $16.53 | $16.65 | $16.52 | $16.65 | $15.48 | 114,970 |
| 2019-05-02 | $16.60 | $16.61 | $16.42 | $16.42 | $15.27 | 429,826 |
| 2019-05-01 | $17.38 | $17.58 | $17.17 | $17.17 | $15.47 | 83,528 |
| 2019-04-30 | $17.05 | $17.49 | $17.05 | $17.43 | $15.70 | 87,733 |
| 2019-04-29 | $16.99 | $17.17 | $16.97 | $17.16 | $15.46 | 65,967 |
| 2019-04-26 | $16.90 | $17.02 | $16.86 | $16.97 | $15.29 | 51,862 |
| 2019-04-25 | $16.97 | $17.02 | $16.93 | $16.97 | $15.29 | 114,986 |
| 2019-04-24 | $17.06 | $17.06 | $16.96 | $17.00 | $15.31 | 88,432 |
| 2019-04-23 | $17.04 | $17.07 | $17.00 | $17.05 | $15.36 | 70,595 |
| 2019-04-22 | $17.35 | $17.35 | $17.25 | $17.32 | $15.60 | 60,875 |
| 2019-04-18 | $17.37 | $17.45 | $17.26 | $17.30 | $15.58 | 139,861 |
| 2019-04-17 | $16.86 | $16.93 | $16.83 | $16.89 | $15.21 | 109,304 |
| 2019-04-16 | $16.66 | $16.78 | $16.65 | $16.65 | $15.00 | 57,538 |
| 2019-04-15 | $16.68 | $16.68 | $16.59 | $16.64 | $14.99 | 105,229 |
| 2019-04-12 | $16.61 | $16.64 | $16.56 | $16.60 | $14.95 | 82,547 |
| 2019-04-11 | $16.49 | $16.57 | $16.42 | $16.46 | $14.83 | 96,429 |
| 2019-04-10 | $16.38 | $16.51 | $16.34 | $16.48 | $14.84 | 137,179 |
| 2019-04-09 | $16.33 | $16.40 | $16.26 | $16.29 | $14.67 | 149,504 |
| 2019-04-08 | $16.32 | $16.34 | $16.26 | $16.34 | $14.72 | 84,658 |
| 2019-04-05 | $16.21 | $16.35 | $16.20 | $16.33 | $14.71 | 114,542 |
| 2019-04-04 | $16.32 | $16.39 | $16.27 | $16.29 | $14.67 | 161,620 |
| 2019-04-03 | $16.32 | $16.41 | $16.30 | $16.36 | $14.74 | 68,872 |
| 2019-04-02 | $15.92 | $16.08 | $15.91 | $16.03 | $14.44 | 73,281 |
| 2019-04-01 | $15.81 | $15.87 | $15.79 | $15.85 | $14.28 | 94,666 |
| 2019-03-29 | $15.60 | $15.68 | $15.55 | $15.65 | $14.10 | 51,298 |
| 2019-03-28 | $15.46 | $15.50 | $15.34 | $15.41 | $13.88 | 216,953 |
| 2019-03-27 | $15.59 | $15.60 | $15.40 | $15.49 | $13.95 | 178,663 |
| 2019-03-26 | $15.39 | $15.45 | $15.37 | $15.43 | $13.90 | 152,698 |
| 2019-03-25 | $15.32 | $15.41 | $15.28 | $15.40 | $13.87 | 105,891 |
| 2019-03-22 | $15.42 | $15.42 | $15.19 | $15.22 | $13.71 | 46,159 |
| 2019-03-21 | $15.86 | $15.97 | $15.85 | $15.95 | $14.37 | 59,570 |
| 2019-03-20 | $15.95 | $16.17 | $15.87 | $16.10 | $14.50 | 97,727 |
| 2019-03-19 | $16.11 | $16.14 | $16.02 | $16.07 | $14.47 | 49,340 |
| 2019-03-18 | $15.84 | $15.96 | $15.80 | $15.94 | $14.36 | 70,242 |
| 2019-03-15 | $15.96 | $16.02 | $15.91 | $15.95 | $14.36 | 81,268 |
| 2019-03-14 | $15.72 | $15.78 | $15.64 | $15.74 | $14.18 | 375,881 |
| 2019-03-13 | $15.60 | $15.69 | $15.60 | $15.67 | $14.11 | 39,736 |
| 2019-03-12 | $15.53 | $15.59 | $15.48 | $15.56 | $14.02 | 252,460 |
| 2019-03-11 | $15.27 | $15.47 | $15.27 | $15.46 | $13.93 | 79,179 |
| 2019-03-08 | $15.08 | $15.20 | $15.07 | $15.17 | $13.66 | 90,070 |
| 2019-03-07 | $15.56 | $15.56 | $15.36 | $15.40 | $13.87 | 218,431 |
| 2019-03-06 | $15.79 | $15.79 | $15.58 | $15.67 | $14.11 | 480,358 |
| 2019-03-05 | $15.70 | $15.71 | $15.61 | $15.63 | $14.08 | 296,638 |
| 2019-03-04 | $15.86 | $15.88 | $15.72 | $15.79 | $14.22 | 82,933 |
| 2019-03-01 | $15.69 | $15.73 | $15.63 | $15.72 | $14.16 | 56,145 |
| 2019-02-28 | $15.45 | $15.55 | $15.42 | $15.47 | $13.93 | 101,081 |
| 2019-02-27 | $15.55 | $15.55 | $15.44 | $15.47 | $13.93 | 58,836 |
| 2019-02-26 | $15.55 | $15.70 | $15.54 | $15.63 | $14.08 | 86,165 |
| 2019-02-25 | $15.64 | $15.67 | $15.57 | $15.62 | $14.07 | 125,786 |
| 2019-02-22 | $15.75 | $15.75 | $15.62 | $15.67 | $14.11 | 99,721 |
| 2019-02-21 | $15.79 | $15.87 | $15.78 | $15.87 | $14.29 | 322,906 |
| 2019-02-20 | $15.58 | $15.74 | $15.58 | $15.72 | $14.16 | 108,082 |
| 2019-02-19 | $15.31 | $15.42 | $15.27 | $15.41 | $13.88 | 110,991 |
| 2019-02-15 | $15.38 | $15.39 | $15.24 | $15.37 | $13.84 | 169,475 |
| 2019-02-14 | $15.07 | $15.14 | $14.85 | $14.92 | $13.44 | 102,609 |
| 2019-02-13 | $14.36 | $14.41 | $14.30 | $14.33 | $12.91 | 54,653 |
| 2019-02-12 | $14.26 | $14.31 | $14.24 | $14.28 | $12.86 | 80,139 |
| 2019-02-11 | $14.16 | $14.18 | $14.08 | $14.13 | $12.73 | 89,978 |
| 2019-02-08 | $14.09 | $14.14 | $13.94 | $14.10 | $12.70 | 167,474 |
| 2019-02-07 | $14.31 | $14.35 | $14.16 | $14.22 | $12.81 | 104,681 |
| 2019-02-06 | $14.53 | $14.62 | $14.50 | $14.57 | $13.12 | 220,702 |
| 2019-02-05 | $14.44 | $14.48 | $14.38 | $14.47 | $13.03 | 189,986 |
| 2019-02-04 | $14.24 | $14.33 | $14.18 | $14.33 | $12.91 | 128,878 |
| 2019-02-01 | $14.30 | $14.40 | $14.29 | $14.33 | $12.91 | 140,911 |
| 2019-01-31 | $14.16 | $14.25 | $14.11 | $14.19 | $12.78 | 230,473 |
| 2019-01-30 | $13.99 | $14.29 | $13.94 | $14.24 | $12.83 | 394,081 |
| 2019-01-29 | $14.07 | $14.08 | $14.00 | $14.01 | $12.62 | 298,022 |
| 2019-01-28 | $13.80 | $13.91 | $13.78 | $13.90 | $12.52 | 453,153 |
| 2019-01-25 | $13.87 | $13.95 | $13.84 | $13.90 | $12.52 | 130,209 |
| 2019-01-24 | $13.61 | $13.64 | $13.51 | $13.60 | $12.25 | 261,068 |
| 2019-01-23 | $13.49 | $13.51 | $13.36 | $13.39 | $12.06 | 400,749 |
| 2019-01-22 | $13.52 | $13.62 | $13.47 | $13.54 | $12.19 | 657,165 |
| 2019-01-18 | $13.78 | $13.80 | $13.62 | $13.68 | $12.32 | 402,794 |
| 2019-01-17 | $13.11 | $13.39 | $13.11 | $13.32 | $12.00 | 323,527 |
| 2019-01-16 | $13.24 | $13.33 | $13.22 | $13.28 | $11.96 | 284,387 |
| 2019-01-15 | $13.28 | $13.46 | $13.18 | $13.43 | $12.10 | 414,252 |
| 2019-01-14 | $13.28 | $13.39 | $13.24 | $13.24 | $11.93 | 820,566 |
| 2019-01-11 | $13.54 | $13.55 | $13.42 | $13.53 | $12.19 | 485,759 |
| 2019-01-10 | $13.67 | $13.82 | $13.65 | $13.81 | $12.44 | 171,576 |
| 2019-01-09 | $13.82 | $13.88 | $13.77 | $13.84 | $12.47 | 84,012 |
| 2019-01-08 | $13.72 | $13.76 | $13.59 | $13.72 | $12.36 | 184,263 |
| 2019-01-07 | $13.55 | $13.70 | $13.50 | $13.68 | $12.32 | 294,661 |
| 2019-01-04 | $13.38 | $13.70 | $13.36 | $13.64 | $12.29 | 548,836 |
| 2019-01-03 | $13.24 | $13.24 | $13.09 | $13.15 | $11.84 | 1,750,376 |
| 2019-01-02 | $13.36 | $13.47 | $13.33 | $13.47 | $12.13 | 419,630 |
| 2018-12-31 | $13.63 | $13.66 | $13.45 | $13.52 | $12.18 | 927,275 |
| 2018-12-28 | $13.59 | $13.61 | $13.40 | $13.43 | $12.10 | 461,277 |
| 2018-12-27 | $13.15 | $13.51 | $13.07 | $13.51 | $12.17 | 1,038,659 |
| 2018-12-26 | $12.84 | $13.44 | $12.84 | $13.44 | $12.11 | 290,268 |
| 2018-12-24 | $13.07 | $13.26 | $12.87 | $12.93 | $11.65 | 295,272 |
| 2018-12-21 | $13.19 | $13.25 | $12.91 | $12.96 | $11.67 | 434,852 |
| 2018-12-20 | $13.43 | $13.57 | $13.32 | $13.40 | $12.07 | 339,624 |
| 2018-12-19 | $13.75 | $13.83 | $13.40 | $13.45 | $12.12 | 299,718 |
| 2018-12-18 | $13.72 | $13.76 | $13.65 | $13.70 | $12.34 | 493,093 |
| 2018-12-17 | $13.68 | $13.71 | $13.47 | $13.54 | $12.20 | 501,972 |
| 2018-12-14 | $13.67 | $13.79 | $13.62 | $13.62 | $12.27 | 947,022 |
| 2018-12-13 | $14.32 | $14.35 | $14.16 | $14.19 | $12.78 | 506,945 |
| 2018-12-12 | $14.28 | $14.37 | $14.23 | $14.27 | $12.85 | 272,936 |
| 2018-12-11 | $14.11 | $14.13 | $13.81 | $13.92 | $12.54 | 732,368 |
| 2018-12-10 | $13.89 | $14.00 | $13.74 | $13.96 | $12.57 | 444,425 |
| 2018-12-07 | $14.10 | $14.19 | $13.81 | $13.85 | $12.48 | 224,371 |
| 2018-12-06 | $13.83 | $14.05 | $13.66 | $13.98 | $12.59 | 391,069 |
| 2018-12-04 | $14.70 | $14.73 | $14.25 | $14.28 | $12.86 | 270,024 |
| 2018-12-03 | $14.90 | $14.95 | $14.76 | $14.82 | $13.35 | 417,545 |
| 2018-11-30 | $14.49 | $14.60 | $14.48 | $14.59 | $13.14 | 692,251 |
| 2018-11-29 | $14.68 | $14.71 | $14.55 | $14.65 | $13.20 | 219,880 |
| 2018-11-28 | $14.33 | $14.63 | $14.21 | $14.61 | $13.16 | 951,605 |
| 2018-11-27 | $14.16 | $14.23 | $14.06 | $14.21 | $12.80 | 220,825 |
| 2018-11-26 | $14.26 | $14.39 | $14.24 | $14.37 | $12.94 | 225,662 |
| 2018-11-23 | $14.04 | $14.13 | $14.04 | $14.07 | $12.67 | 96,294 |
| 2018-11-21 | $14.30 | $14.45 | $14.29 | $14.36 | $12.93 | 145,578 |
| 2018-11-20 | $14.17 | $14.39 | $14.12 | $14.25 | $12.84 | 428,042 |
| 2018-11-19 | $14.60 | $14.61 | $14.38 | $14.44 | $13.01 | 157,138 |
| 2018-11-16 | $14.51 | $14.60 | $14.46 | $14.58 | $13.13 | 127,679 |
| 2018-11-15 | $14.48 | $14.68 | $14.42 | $14.67 | $13.21 | 193,616 |
| 2018-11-14 | $14.43 | $14.45 | $14.23 | $14.34 | $12.92 | 115,442 |
| 2018-11-13 | $14.17 | $14.39 | $14.17 | $14.23 | $12.82 | 132,076 |
| 2018-11-12 | $14.13 | $14.13 | $14.01 | $14.05 | $12.66 | 162,116 |
| 2018-11-09 | $14.44 | $14.47 | $14.35 | $14.42 | $12.99 | 222,805 |
| 2018-11-08 | $14.79 | $14.81 | $14.59 | $14.60 | $13.15 | 133,871 |
| 2018-11-07 | $14.80 | $14.88 | $14.71 | $14.84 | $13.37 | 149,870 |
| 2018-11-06 | $14.50 | $14.61 | $14.50 | $14.59 | $13.14 | 296,592 |
| 2018-11-05 | $14.56 | $14.64 | $14.48 | $14.56 | $13.11 | 176,544 |
| 2018-11-02 | $14.90 | $14.95 | $14.63 | $14.74 | $13.28 | 158,404 |
| 2018-11-01 | $14.45 | $14.57 | $14.41 | $14.56 | $13.11 | 437,271 |
| 2018-10-31 | $14.39 | $14.51 | $14.33 | $14.36 | $12.93 | 120,087 |
| 2018-10-30 | $13.97 | $14.20 | $13.97 | $14.19 | $12.78 | 177,358 |
| 2018-10-29 | $14.13 | $14.22 | $13.86 | $14.00 | $12.61 | 216,435 |
| 2018-10-26 | $13.73 | $14.06 | $13.67 | $13.96 | $12.57 | 288,449 |
| 2018-10-25 | $13.96 | $14.19 | $13.90 | $14.02 | $12.63 | 337,331 |
| 2018-10-24 | $13.36 | $13.38 | $12.96 | $12.98 | $11.69 | 148,536 |
| 2018-10-23 | $13.45 | $13.74 | $13.41 | $13.68 | $12.32 | 230,886 |
| 2018-10-22 | $13.82 | $13.82 | $13.63 | $13.73 | $12.37 | 404,254 |
| 2018-10-19 | $13.63 | $13.86 | $13.63 | $13.83 | $12.46 | 398,495 |
| 2018-10-18 | $14.22 | $14.26 | $13.97 | $14.03 | $12.64 | 193,647 |
| 2018-10-17 | $14.49 | $14.55 | $14.39 | $14.48 | $13.04 | 160,873 |
| 2018-10-16 | $14.57 | $14.60 | $14.51 | $14.58 | $13.13 | 207,363 |
| 2018-10-15 | $14.39 | $14.44 | $14.27 | $14.30 | $12.88 | 489,588 |
| 2018-10-12 | $14.47 | $14.48 | $14.13 | $14.25 | $12.84 | 649,997 |
| 2018-10-11 | $14.40 | $14.48 | $14.13 | $14.25 | $12.84 | 622,730 |
| 2018-10-10 | $14.54 | $14.55 | $14.27 | $14.28 | $12.86 | 1,256,803 |
| 2018-10-09 | $14.86 | $15.05 | $14.83 | $14.98 | $13.49 | 141,778 |
| 2018-10-08 | $14.91 | $15.04 | $14.89 | $15.03 | $13.54 | 92,553 |
| 2018-10-05 | $15.27 | $15.28 | $15.11 | $15.17 | $13.66 | 198,556 |
| 2018-10-04 | $15.52 | $15.52 | $15.41 | $15.49 | $13.95 | 74,989 |
| 2018-10-03 | $15.67 | $15.73 | $15.57 | $15.61 | $14.06 | 158,605 |
| 2018-10-02 | $15.61 | $15.67 | $15.54 | $15.60 | $14.05 | 150,929 |
| 2018-10-01 | $16.02 | $16.02 | $15.84 | $15.87 | $14.29 | 91,681 |
| 2018-09-28 | $16.02 | $16.08 | $15.95 | $15.96 | $14.38 | 96,123 |
| 2018-09-27 | $16.27 | $16.39 | $16.21 | $16.25 | $14.64 | 112,189 |
| 2018-09-26 | $16.24 | $16.38 | $16.22 | $16.27 | $14.66 | 110,023 |
| 2018-09-25 | $16.29 | $16.33 | $16.25 | $16.27 | $14.66 | 115,705 |
| 2018-09-24 | $16.51 | $16.51 | $16.29 | $16.29 | $14.67 | 168,789 |
| 2018-09-21 | $16.51 | $16.52 | $16.40 | $16.47 | $14.84 | 97,145 |
| 2018-09-20 | $16.38 | $16.50 | $16.35 | $16.45 | $14.82 | 119,136 |
| 2018-09-19 | $16.06 | $16.16 | $16.03 | $16.13 | $14.53 | 185,721 |
| 2018-09-18 | $16.05 | $16.11 | $15.96 | $16.00 | $14.41 | 1,170,786 |
| 2018-09-17 | $16.00 | $16.13 | $16.00 | $16.01 | $14.42 | 247,341 |
| 2018-09-14 | $15.89 | $16.00 | $15.83 | $15.85 | $14.28 | 490,054 |
| 2018-09-13 | $15.83 | $15.86 | $15.73 | $15.82 | $14.25 | 127,483 |
| 2018-09-12 | $15.75 | $15.90 | $15.73 | $15.85 | $14.28 | 81,029 |
| 2018-09-11 | $15.34 | $15.61 | $15.34 | $15.56 | $14.02 | 151,132 |
| 2018-09-10 | $15.23 | $15.26 | $15.14 | $15.21 | $13.70 | 176,263 |
| 2018-09-07 | $15.14 | $15.14 | $14.77 | $14.83 | $13.36 | 358,600 |
| 2018-09-06 | $15.73 | $15.83 | $15.66 | $15.75 | $14.19 | 174,342 |
| 2018-09-05 | $15.78 | $15.81 | $15.69 | $15.73 | $14.17 | 186,616 |
| 2018-09-04 | $15.84 | $15.93 | $15.81 | $15.90 | $14.32 | 919,889 |
| 2018-08-31 | $16.29 | $16.36 | $16.16 | $16.22 | $14.61 | 96,556 |
| 2018-08-30 | $16.40 | $16.47 | $16.35 | $16.41 | $14.78 | 96,262 |
| 2018-08-29 | $16.50 | $16.62 | $16.46 | $16.62 | $14.97 | 84,863 |
| 2018-08-28 | $16.67 | $16.73 | $16.60 | $16.61 | $14.96 | 106,678 |
| 2018-08-27 | $16.33 | $16.56 | $16.33 | $16.50 | $14.86 | 100,648 |
| 2018-08-24 | $16.04 | $16.12 | $15.98 | $16.07 | $14.48 | 91,884 |
| 2018-08-23 | $15.89 | $16.06 | $15.89 | $15.94 | $14.36 | 166,328 |
| 2018-08-22 | $16.01 | $16.10 | $15.97 | $16.03 | $14.44 | 157,047 |
| 2018-08-21 | $15.86 | $15.98 | $15.78 | $15.89 | $14.31 | 149,999 |
| 2018-08-20 | $15.56 | $15.72 | $15.56 | $15.65 | $14.10 | 144,853 |
| 2018-08-17 | $15.34 | $15.57 | $15.32 | $15.53 | $13.99 | 104,019 |
| 2018-08-16 | $15.13 | $15.28 | $15.13 | $15.22 | $13.71 | 564,247 |
| 2018-08-15 | $15.16 | $15.17 | $15.01 | $15.14 | $13.64 | 488,292 |
| 2018-08-14 | $15.45 | $15.51 | $15.41 | $15.48 | $13.94 | 166,565 |
| 2018-08-13 | $15.48 | $15.51 | $15.36 | $15.41 | $13.88 | 227,351 |
| 2018-08-10 | $15.47 | $15.53 | $15.35 | $15.39 | $13.86 | 94,725 |
| 2018-08-09 | $16.04 | $16.08 | $15.90 | $15.94 | $14.36 | 143,824 |
| 2018-08-08 | $16.05 | $16.11 | $16.00 | $16.07 | $14.48 | 90,592 |
| 2018-08-07 | $16.04 | $16.09 | $16.01 | $16.03 | $14.44 | 117,606 |
| 2018-08-06 | $15.66 | $15.76 | $15.63 | $15.70 | $14.14 | 81,462 |
| 2018-08-03 | $15.75 | $15.84 | $15.70 | $15.80 | $14.23 | 312,828 |
| 2018-08-02 | $15.62 | $15.67 | $15.52 | $15.60 | $14.05 | 338,989 |
| 2018-08-01 | $16.06 | $16.08 | $15.88 | $15.89 | $14.31 | 59,624 |
| 2018-07-31 | $16.06 | $16.15 | $15.98 | $16.00 | $14.41 | 343,203 |
| 2018-07-30 | $16.01 | $16.09 | $15.95 | $15.98 | $14.39 | 120,515 |
| 2018-07-27 | $16.08 | $16.15 | $15.96 | $16.02 | $14.43 | 104,691 |
| 2018-07-26 | $16.04 | $16.04 | $15.88 | $15.88 | $14.30 | 294,903 |
| 2018-07-25 | $16.36 | $16.60 | $16.22 | $16.57 | $14.93 | 86,993 |
| 2018-07-24 | $16.47 | $16.54 | $16.28 | $16.31 | $14.69 | 165,418 |
| 2018-07-23 | $16.11 | $16.23 | $16.10 | $16.23 | $14.62 | 158,940 |
| 2018-07-20 | $16.15 | $16.32 | $16.15 | $16.30 | $14.68 | 539,046 |
| 2018-07-19 | $16.51 | $16.59 | $16.45 | $16.50 | $14.86 | 535,286 |
| 2018-07-18 | $16.67 | $16.73 | $16.57 | $16.57 | $14.93 | 139,533 |
| 2018-07-17 | $16.38 | $16.52 | $16.37 | $16.49 | $14.85 | 96,340 |
| 2018-07-16 | $16.45 | $16.49 | $16.34 | $16.40 | $14.77 | 82,939 |
| 2018-07-13 | $16.28 | $16.35 | $16.25 | $16.35 | $14.73 | 145,953 |
| 2018-07-12 | $16.16 | $16.25 | $16.14 | $16.24 | $14.63 | 283,239 |
| 2018-07-11 | $16.24 | $16.31 | $16.05 | $16.13 | $14.53 | 85,443 |
| 2018-07-10 | $16.54 | $16.60 | $16.51 | $16.58 | $14.93 | 355,821 |
| 2018-07-09 | $16.52 | $16.58 | $16.49 | $16.55 | $14.91 | 137,550 |
| 2018-07-06 | $16.17 | $16.35 | $16.16 | $16.32 | $14.70 | 88,131 |
| 2018-07-05 | $16.24 | $16.24 | $16.08 | $16.21 | $14.60 | 118,047 |
| 2018-07-03 | $16.46 | $16.47 | $16.32 | $16.33 | $14.71 | 118,921 |
| 2018-07-02 | $16.25 | $16.36 | $16.21 | $16.35 | $14.73 | 450,569 |
| 2018-06-29 | $16.65 | $16.71 | $16.54 | $16.61 | $14.96 | 769,986 |
| 2018-06-28 | $16.10 | $16.17 | $15.99 | $16.15 | $14.55 | 960,134 |
| 2018-06-27 | $16.56 | $16.66 | $16.23 | $16.31 | $14.69 | 120,645 |
| 2018-06-26 | $16.29 | $16.34 | $16.23 | $16.29 | $14.67 | 383,200 |
| 2018-06-25 | $16.49 | $16.49 | $16.25 | $16.28 | $14.66 | 150,174 |
| 2018-06-22 | $16.70 | $16.74 | $16.59 | $16.73 | $15.07 | 109,392 |
| 2018-06-21 | $16.61 | $16.61 | $16.42 | $16.48 | $14.84 | 198,379 |
| 2018-06-20 | $16.79 | $16.79 | $16.63 | $16.68 | $15.02 | 717,316 |
| 2018-06-19 | $16.90 | $16.93 | $16.77 | $16.93 | $15.25 | 192,386 |
| 2018-06-18 | $17.11 | $17.23 | $17.09 | $17.19 | $15.48 | 94,788 |
| 2018-06-15 | $17.49 | $17.52 | $17.35 | $17.46 | $15.73 | 409,264 |
| 2018-06-14 | $17.60 | $17.68 | $17.53 | $17.57 | $15.83 | 51,588 |
| 2018-06-13 | $17.52 | $17.57 | $17.40 | $17.50 | $15.76 | 124,468 |
| 2018-06-12 | $17.48 | $17.49 | $17.32 | $17.39 | $15.66 | 85,406 |
| 2018-06-11 | $17.37 | $17.59 | $17.35 | $17.52 | $15.78 | 114,202 |
| 2018-06-08 | $17.33 | $17.37 | $17.21 | $17.31 | $15.59 | 115,221 |
| 2018-06-07 | $17.55 | $17.55 | $17.31 | $17.43 | $15.70 | 97,515 |
| 2018-06-06 | $17.36 | $17.53 | $17.33 | $17.47 | $15.74 | 115,562 |
| 2018-06-05 | $17.29 | $17.32 | $17.13 | $17.30 | $15.58 | 86,002 |
| 2018-06-04 | $17.67 | $17.73 | $17.60 | $17.68 | $15.93 | 90,884 |
| 2018-06-01 | $17.64 | $17.75 | $17.64 | $17.69 | $15.93 | 119,076 |
| 2018-05-31 | $17.27 | $17.33 | $17.02 | $17.28 | $15.57 | 103,096 |
| 2018-05-30 | $16.96 | $17.27 | $16.95 | $17.13 | $15.43 | 678,057 |
| 2018-05-29 | $17.31 | $17.75 | $16.89 | $17.00 | $15.31 | 1,823,728 |
| 2018-05-25 | $17.73 | $17.79 | $17.67 | $17.75 | $15.99 | 552,475 |
| 2018-05-24 | $17.97 | $18.04 | $17.75 | $17.97 | $16.19 | 515,453 |
| 2018-05-23 | $17.87 | $17.90 | $17.74 | $17.86 | $16.09 | 80,424 |
| 2018-05-22 | $18.40 | $18.42 | $18.31 | $18.36 | $16.54 | 261,140 |
| 2018-05-21 | $18.30 | $18.40 | $18.28 | $18.36 | $16.54 | 104,429 |
| 2018-05-18 | $18.13 | $18.29 | $18.13 | $18.25 | $16.44 | 182,712 |
| 2018-05-17 | $18.02 | $18.20 | $17.98 | $18.12 | $16.32 | 428,066 |
| 2018-05-16 | $17.95 | $18.04 | $17.81 | $18.00 | $16.21 | 69,948 |
| 2018-05-15 | $17.78 | $17.94 | $17.78 | $17.90 | $16.12 | 133,682 |
| 2018-05-14 | $17.95 | $17.99 | $17.84 | $17.86 | $16.09 | 302,833 |
| 2018-05-11 | $18.06 | $18.09 | $17.96 | $18.04 | $16.25 | 801,792 |
| 2018-05-10 | $18.03 | $18.21 | $18.03 | $18.21 | $16.40 | 974,757 |
| 2018-05-09 | $17.70 | $17.85 | $17.69 | $17.84 | $16.06 | 66,398 |
| 2018-05-08 | $17.72 | $17.87 | $17.69 | $17.80 | $16.03 | 435,188 |
| 2018-05-07 | $17.82 | $17.89 | $17.73 | $17.74 | $15.98 | 567,275 |
| 2018-05-04 | $17.64 | $17.91 | $17.64 | $17.85 | $16.08 | 39,722 |
| 2018-05-03 | $17.73 | $17.78 | $17.58 | $17.77 | $16.01 | 72,301 |
| 2018-05-02 | $17.59 | $17.59 | $17.39 | $17.43 | $15.70 | 119,378 |
| 2018-05-01 | $17.59 | $18.14 | $17.40 | $17.40 | $15.67 | 101,407 |
| 2018-04-30 | $17.51 | $17.68 | $17.46 | $17.46 | $15.73 | 55,695 |
| 2018-04-27 | $18.03 | $18.07 | $17.85 | $17.97 | $15.74 | 47,798 |
| 2018-04-26 | $18.07 | $18.09 | $17.95 | $18.06 | $15.82 | 63,552 |
| 2018-04-25 | $17.91 | $18.02 | $17.87 | $17.93 | $15.71 | 84,652 |
| 2018-04-24 | $18.39 | $18.55 | $18.25 | $18.31 | $16.04 | 56,093 |
| 2018-04-23 | $18.43 | $18.57 | $18.39 | $18.51 | $16.22 | 185,606 |
| 2018-04-20 | $18.44 | $18.53 | $18.36 | $18.41 | $16.13 | 123,877 |
| 2018-04-19 | $18.29 | $18.32 | $18.16 | $18.24 | $15.98 | 412,295 |
| 2018-04-18 | $17.91 | $18.03 | $17.87 | $18.01 | $15.78 | 154,267 |
| 2018-04-17 | $17.59 | $17.73 | $17.58 | $17.73 | $15.53 | 666,902 |
| 2018-04-16 | $17.35 | $17.43 | $17.29 | $17.43 | $15.27 | 99,949 |
| 2018-04-13 | $17.41 | $17.44 | $17.32 | $17.37 | $15.22 | 60,729 |
| 2018-04-12 | $17.29 | $17.41 | $17.29 | $17.36 | $15.21 | 42,228 |
| 2018-04-11 | $17.26 | $17.29 | $17.18 | $17.22 | $15.09 | 55,067 |
| 2018-04-10 | $17.41 | $17.48 | $17.32 | $17.43 | $15.27 | 66,760 |
| 2018-04-09 | $17.14 | $17.27 | $17.09 | $17.18 | $15.05 | 69,887 |
| 2018-04-06 | $16.96 | $17.05 | $16.81 | $16.89 | $14.80 | 68,228 |
| 2018-04-05 | $16.94 | $17.07 | $16.94 | $16.98 | $14.88 | 54,840 |
| 2018-04-04 | $16.79 | $17.10 | $16.78 | $17.10 | $14.98 | 53,348 |
| 2018-04-03 | $17.16 | $17.22 | $17.01 | $17.18 | $15.05 | 99,434 |
| 2018-04-02 | $17.55 | $17.55 | $17.06 | $17.11 | $14.99 | 77,639 |
| 2018-03-29 | $17.57 | $17.64 | $17.45 | $17.59 | $15.41 | 63,245 |
| 2018-03-28 | $17.24 | $17.41 | $17.18 | $17.24 | $15.10 | 48,919 |
| 2018-03-27 | $17.42 | $17.46 | $17.04 | $17.17 | $15.04 | 61,693 |
| 2018-03-26 | $17.22 | $17.28 | $16.95 | $17.26 | $15.12 | 90,890 |
| 2018-03-23 | $16.98 | $17.09 | $16.79 | $16.83 | $14.74 | 78,025 |
| 2018-03-22 | $17.25 | $17.32 | $17.07 | $17.10 | $14.98 | 64,619 |
| 2018-03-21 | $17.71 | $17.81 | $17.62 | $17.71 | $15.52 | 63,936 |
| 2018-03-20 | $17.57 | $17.81 | $17.57 | $17.74 | $15.54 | 85,028 |
| 2018-03-19 | $17.56 | $17.60 | $17.48 | $17.54 | $15.37 | 125,352 |
| 2018-03-16 | $17.56 | $17.73 | $17.56 | $17.69 | $15.50 | 319,409 |
| 2018-03-15 | $17.46 | $17.61 | $17.44 | $17.51 | $15.34 | 72,260 |
| 2018-03-14 | $17.56 | $17.57 | $17.40 | $17.50 | $15.33 | 98,225 |
| 2018-03-13 | $17.53 | $17.55 | $17.34 | $17.42 | $15.26 | 119,785 |
| 2018-03-12 | $17.46 | $17.50 | $17.33 | $17.42 | $15.26 | 105,346 |
| 2018-03-09 | $17.47 | $17.56 | $17.45 | $17.55 | $15.38 | 95,979 |
| 2018-03-08 | $17.43 | $17.43 | $17.29 | $17.36 | $15.21 | 60,770 |
| 2018-03-07 | $17.19 | $17.40 | $17.16 | $17.39 | $15.24 | 132,416 |
| 2018-03-06 | $17.33 | $17.39 | $17.22 | $17.26 | $15.12 | 114,421 |
| 2018-03-05 | $17.08 | $17.31 | $17.06 | $17.25 | $15.11 | 282,971 |
| 2018-03-02 | $16.89 | $17.03 | $16.76 | $16.99 | $14.88 | 85,972 |
| 2018-03-01 | $17.22 | $17.28 | $16.90 | $17.16 | $15.03 | 119,516 |
| 2018-02-28 | $17.50 | $17.55 | $17.38 | $17.38 | $15.23 | 88,538 |
| 2018-02-27 | $17.64 | $17.67 | $17.45 | $17.47 | $15.31 | 473,103 |
| 2018-02-26 | $17.69 | $17.80 | $17.58 | $17.71 | $15.52 | 329,862 |
| 2018-02-23 | $17.63 | $17.79 | $17.63 | $17.76 | $15.56 | 161,093 |
| 2018-02-22 | $17.65 | $17.80 | $17.63 | $17.64 | $15.45 | 100,265 |
| 2018-02-21 | $17.76 | $17.92 | $17.64 | $17.64 | $15.45 | 80,931 |
| 2018-02-20 | $17.74 | $17.92 | $17.68 | $17.68 | $15.49 | 136,236 |
| 2018-02-16 | $17.77 | $18.01 | $17.77 | $17.89 | $15.67 | 85,298 |
| 2018-02-15 | $18.01 | $18.02 | $17.80 | $17.92 | $15.70 | 241,469 |
| 2018-02-14 | $16.94 | $17.38 | $16.94 | $17.35 | $15.20 | 105,944 |
| 2018-02-13 | $17.02 | $17.11 | $16.94 | $17.05 | $14.94 | 103,447 |
| 2018-02-12 | $17.08 | $17.20 | $17.02 | $17.18 | $15.05 | 64,383 |
| 2018-02-09 | $16.86 | $17.09 | $16.58 | $17.09 | $14.97 | 676,057 |
| 2018-02-08 | $17.18 | $17.20 | $16.76 | $16.76 | $14.68 | 89,528 |
| 2018-02-07 | $17.46 | $17.65 | $17.36 | $17.36 | $15.21 | 109,184 |
| 2018-02-06 | $17.06 | $17.86 | $17.06 | $17.78 | $15.58 | 88,716 |
| 2018-02-05 | $17.76 | $17.89 | $17.13 | $17.17 | $15.04 | 79,825 |
| 2018-02-02 | $18.14 | $18.18 | $17.86 | $17.86 | $15.65 | 127,636 |
| 2018-02-01 | $18.50 | $18.64 | $18.47 | $18.57 | $16.27 | 91,684 |
| 2018-01-31 | $18.81 | $18.84 | $18.57 | $18.71 | $16.39 | 107,890 |
| 2018-01-30 | $18.61 | $18.64 | $18.43 | $18.57 | $16.27 | 73,870 |
| 2018-01-29 | $18.68 | $18.78 | $18.62 | $18.73 | $16.41 | 114,353 |
| 2018-01-26 | $18.70 | $18.78 | $18.64 | $18.77 | $16.44 | 118,519 |
| 2018-01-25 | $18.73 | $18.75 | $18.52 | $18.53 | $16.23 | 102,261 |
| 2018-01-24 | $18.80 | $18.82 | $18.66 | $18.75 | $16.43 | 47,576 |
| 2018-01-23 | $18.64 | $18.77 | $18.62 | $18.73 | $16.41 | 74,518 |
| 2018-01-22 | $18.55 | $18.60 | $18.43 | $18.58 | $16.28 | 85,308 |
| 2018-01-19 | $18.57 | $18.58 | $18.40 | $18.52 | $16.23 | 87,169 |
| 2018-01-18 | $18.32 | $18.42 | $18.14 | $18.39 | $16.11 | 85,610 |
| 2018-01-17 | $18.45 | $18.45 | $18.20 | $18.30 | $16.03 | 45,976 |
| 2018-01-16 | $18.20 | $18.30 | $18.19 | $18.23 | $15.97 | 111,414 |
| 2018-01-12 | $18.06 | $18.21 | $18.03 | $18.17 | $15.92 | 138,704 |
| 2018-01-11 | $17.63 | $17.78 | $17.63 | $17.75 | $15.55 | 73,482 |
| 2018-01-10 | $17.67 | $17.67 | $17.57 | $17.58 | $15.40 | 85,775 |
| 2018-01-09 | $17.75 | $17.81 | $17.65 | $17.72 | $15.52 | 82,028 |
| 2018-01-08 | $17.47 | $17.58 | $17.47 | $17.55 | $15.38 | 196,853 |
| 2018-01-05 | $17.51 | $17.64 | $17.48 | $17.64 | $15.45 | 89,338 |
| 2018-01-04 | $17.40 | $17.46 | $17.34 | $17.42 | $15.26 | 132,536 |
| 2018-01-03 | $16.91 | $17.08 | $16.87 | $17.04 | $14.93 | 91,664 |
| 2018-01-02 | $16.77 | $16.86 | $16.77 | $16.82 | $14.74 | 41,977 |
| 2017-12-29 | $17.05 | $17.07 | $16.94 | $16.95 | $14.85 | 112,349 |
| 2017-12-28 | $17.09 | $17.12 | $17.00 | $17.04 | $14.93 | 593,706 |
| 2017-12-27 | $17.06 | $17.13 | $17.02 | $17.06 | $14.95 | 109,337 |
| 2017-12-26 | $17.06 | $17.18 | $17.06 | $17.18 | $15.05 | 36,202 |
| 2017-12-22 | $17.09 | $17.14 | $17.05 | $17.10 | $14.98 | 66,134 |
| 2017-12-21 | $16.95 | $17.17 | $16.94 | $17.07 | $14.95 | 76,879 |
| 2017-12-20 | $16.85 | $16.94 | $16.84 | $16.89 | $14.80 | 70,973 |
| 2017-12-19 | $16.94 | $16.95 | $16.84 | $16.91 | $14.81 | 76,146 |
| 2017-12-18 | $17.01 | $17.11 | $17.00 | $17.02 | $14.91 | 109,861 |
| 2017-12-15 | $16.65 | $16.77 | $16.62 | $16.75 | $14.67 | 64,747 |
| 2017-12-14 | $16.74 | $16.82 | $16.57 | $16.59 | $14.53 | 63,856 |
| 2017-12-13 | $16.65 | $16.67 | $16.55 | $16.61 | $14.55 | 47,783 |
| 2017-12-12 | $16.72 | $16.85 | $16.72 | $16.82 | $14.74 | 98,193 |
| 2017-12-11 | $16.70 | $16.75 | $16.69 | $16.74 | $14.67 | 52,350 |
| 2017-12-08 | $16.79 | $16.80 | $16.67 | $16.70 | $14.63 | 46,140 |
| 2017-12-07 | $16.68 | $16.83 | $16.68 | $16.73 | $14.66 | 68,284 |
| 2017-12-06 | $16.52 | $16.64 | $16.52 | $16.61 | $14.55 | 157,218 |
| 2017-12-05 | $16.79 | $16.84 | $16.70 | $16.72 | $14.65 | 71,139 |
| 2017-12-04 | $16.92 | $16.99 | $16.82 | $16.82 | $14.74 | 703,302 |
| 2017-12-01 | $16.92 | $16.98 | $16.82 | $16.94 | $14.84 | 46,500 |
| 2017-11-30 | $17.27 | $17.30 | $17.16 | $17.18 | $15.05 | 70,476 |
| 2017-11-29 | $17.15 | $17.20 | $17.12 | $17.16 | $15.03 | 44,465 |
| 2017-11-28 | $16.95 | $17.01 | $16.90 | $16.98 | $14.88 | 62,688 |
| 2017-11-27 | $17.03 | $17.05 | $16.93 | $16.93 | $14.83 | 36,581 |
| 2017-11-24 | $17.14 | $17.16 | $17.06 | $17.06 | $14.95 | 32,654 |
| 2017-11-22 | $16.63 | $16.74 | $16.60 | $16.73 | $14.66 | 43,192 |
| 2017-11-21 | $16.66 | $16.68 | $16.57 | $16.61 | $14.55 | 74,498 |
| 2017-11-20 | $16.64 | $16.74 | $16.61 | $16.68 | $14.61 | 73,885 |
| 2017-11-17 | $16.67 | $16.72 | $16.61 | $16.66 | $14.60 | 52,435 |
| 2017-11-16 | $16.74 | $16.87 | $16.74 | $16.82 | $14.74 | 40,347 |
| 2017-11-15 | $16.56 | $16.71 | $16.53 | $16.66 | $14.60 | 47,769 |
| 2017-11-14 | $16.63 | $16.72 | $16.59 | $16.66 | $14.60 | 120,639 |
| 2017-11-13 | $16.46 | $16.57 | $16.43 | $16.57 | $14.52 | 103,183 |
| 2017-11-10 | $16.72 | $16.72 | $16.57 | $16.58 | $14.53 | 60,874 |
| 2017-11-09 | $16.67 | $16.73 | $16.57 | $16.70 | $14.63 | 107,798 |
| 2017-11-08 | $17.02 | $17.12 | $16.99 | $17.09 | $14.97 | 89,372 |
| 2017-11-07 | $17.13 | $17.23 | $17.06 | $17.14 | $15.02 | 282,995 |
| 2017-11-06 | $17.29 | $17.29 | $17.15 | $17.25 | $15.11 | 64,190 |
| 2017-11-03 | $17.31 | $17.38 | $17.24 | $17.37 | $15.22 | 41,954 |
| 2017-11-02 | $17.28 | $17.35 | $17.27 | $17.35 | $15.20 | 148,285 |
| 2017-11-01 | $17.53 | $17.55 | $17.45 | $17.48 | $15.31 | 60,821 |
| 2017-10-31 | $17.45 | $17.59 | $17.43 | $17.55 | $15.38 | 61,574 |
| 2017-10-30 | $17.40 | $17.43 | $17.32 | $17.36 | $15.21 | 151,771 |
| 2017-10-27 | $17.18 | $17.34 | $17.11 | $17.29 | $15.15 | 314,661 |
| 2017-10-26 | $17.15 | $17.19 | $17.08 | $17.10 | $14.98 | 97,181 |
| 2017-10-25 | $17.15 | $17.26 | $17.15 | $17.24 | $15.10 | 62,761 |
| 2017-10-24 | $17.10 | $17.20 | $17.10 | $17.12 | $15.00 | 92,112 |
| 2017-10-23 | $17.18 | $17.21 | $17.08 | $17.12 | $15.00 | 50,486 |
| 2017-10-20 | $17.21 | $17.28 | $17.19 | $17.24 | $15.10 | 48,040 |
| 2017-10-19 | $17.18 | $17.30 | $17.17 | $17.28 | $15.14 | 62,438 |
| 2017-10-18 | $17.22 | $17.30 | $17.18 | $17.29 | $15.15 | 68,697 |
| 2017-10-17 | $17.17 | $17.23 | $17.15 | $17.21 | $15.08 | 70,728 |
| 2017-10-16 | $17.24 | $17.27 | $17.21 | $17.26 | $15.12 | 104,324 |
| 2017-10-13 | $17.34 | $17.38 | $17.27 | $17.30 | $15.16 | 73,087 |
| 2017-10-12 | $17.38 | $17.46 | $17.37 | $17.41 | $15.25 | 368,611 |
| 2017-10-11 | $17.45 | $17.55 | $17.45 | $17.48 | $15.31 | 51,750 |
| 2017-10-10 | $17.41 | $17.59 | $17.40 | $17.52 | $15.35 | 84,276 |
| 2017-10-09 | $17.31 | $17.45 | $17.31 | $17.39 | $15.24 | 64,393 |
| 2017-10-06 | $17.26 | $17.42 | $17.24 | $17.42 | $15.26 | 382,660 |
| 2017-10-05 | $17.21 | $17.29 | $17.19 | $17.25 | $15.11 | 67,801 |
| 2017-10-04 | $17.40 | $17.48 | $17.38 | $17.45 | $15.29 | 259,598 |
| 2017-10-03 | $17.40 | $17.45 | $17.38 | $17.43 | $15.27 | 118,003 |
| 2017-10-02 | $17.22 | $17.30 | $17.21 | $17.28 | $15.14 | 71,561 |
| 2017-09-29 | $17.22 | $17.40 | $17.20 | $17.39 | $15.24 | 70,250 |
| 2017-09-28 | $17.12 | $17.22 | $17.11 | $17.19 | $15.06 | 55,731 |
| 2017-09-27 | $17.04 | $17.07 | $16.95 | $17.04 | $14.93 | 65,848 |
| 2017-09-26 | $16.99 | $17.03 | $16.93 | $16.97 | $14.87 | 54,064 |
| 2017-09-25 | $17.17 | $17.17 | $17.02 | $17.07 | $14.95 | 63,085 |
| 2017-09-22 | $17.22 | $17.27 | $17.21 | $17.25 | $15.11 | 89,455 |
| 2017-09-21 | $17.33 | $17.36 | $17.30 | $17.35 | $15.20 | 35,844 |
| 2017-09-20 | $17.32 | $17.35 | $17.14 | $17.27 | $15.13 | 47,425 |
| 2017-09-19 | $17.24 | $17.32 | $17.19 | $17.30 | $15.16 | 312,406 |
| 2017-09-18 | $17.20 | $17.24 | $17.16 | $17.20 | $15.07 | 77,083 |
| 2017-09-15 | $17.06 | $17.10 | $17.01 | $17.05 | $14.94 | 87,321 |
| 2017-09-14 | $17.13 | $17.21 | $17.10 | $17.21 | $15.08 | 42,703 |
| 2017-09-13 | $17.29 | $17.34 | $17.22 | $17.23 | $15.09 | 276,854 |
| 2017-09-12 | $17.03 | $17.13 | $17.00 | $17.12 | $15.00 | 69,431 |
| 2017-09-11 | $16.97 | $17.09 | $16.97 | $17.07 | $14.95 | 46,275 |
| 2017-09-08 | $16.65 | $16.74 | $16.62 | $16.68 | $14.61 | 45,501 |
| 2017-09-07 | $16.64 | $16.69 | $16.59 | $16.65 | $14.59 | 54,118 |
| 2017-09-06 | $16.45 | $16.60 | $16.44 | $16.56 | $14.51 | 53,652 |
| 2017-09-05 | $16.34 | $16.52 | $16.28 | $16.34 | $14.32 | 64,984 |
| 2017-09-01 | $16.25 | $16.28 | $16.18 | $16.27 | $14.25 | 40,379 |
| 2017-08-31 | $15.99 | $16.13 | $15.98 | $16.10 | $14.10 | 47,177 |
| 2017-08-30 | $15.89 | $15.89 | $15.78 | $15.82 | $13.86 | 46,285 |
| 2017-08-29 | $15.76 | $15.93 | $15.75 | $15.89 | $13.92 | 70,268 |
| 2017-08-28 | $16.03 | $16.03 | $15.95 | $15.99 | $14.01 | 47,019 |
| 2017-08-25 | $15.97 | $16.11 | $15.97 | $16.07 | $14.08 | 49,958 |
| 2017-08-24 | $15.91 | $15.93 | $15.83 | $15.85 | $13.89 | 33,417 |
| 2017-08-23 | $15.95 | $16.01 | $15.92 | $16.00 | $14.02 | 50,658 |
| 2017-08-22 | $15.91 | $16.02 | $15.91 | $16.01 | $14.03 | 53,441 |
| 2017-08-21 | $15.81 | $15.84 | $15.72 | $15.84 | $13.88 | 71,445 |
| 2017-08-18 | $15.73 | $15.90 | $15.70 | $15.86 | $13.89 | 96,709 |
| 2017-08-17 | $15.87 | $15.93 | $15.74 | $15.74 | $13.79 | 67,494 |
| 2017-08-16 | $16.00 | $16.08 | $15.95 | $16.05 | $14.06 | 81,000 |
| 2017-08-15 | $15.85 | $15.89 | $15.78 | $15.89 | $13.92 | 83,205 |
| 2017-08-14 | $15.76 | $15.85 | $15.73 | $15.78 | $13.82 | 76,899 |
| 2017-08-11 | $15.65 | $15.70 | $15.57 | $15.66 | $13.72 | 50,400 |
| 2017-08-10 | $15.73 | $15.76 | $15.63 | $15.64 | $13.70 | 69,295 |
| 2017-08-09 | $15.90 | $16.02 | $15.90 | $15.96 | $13.98 | 56,104 |
| 2017-08-08 | $16.40 | $16.48 | $16.36 | $16.41 | $14.38 | 231,539 |
| 2017-08-07 | $16.20 | $16.30 | $16.18 | $16.30 | $14.28 | 368,156 |
| 2017-08-04 | $16.19 | $16.21 | $16.10 | $16.21 | $14.20 | 983,306 |
| 2017-08-03 | $16.02 | $16.04 | $15.96 | $15.99 | $14.01 | 383,453 |
| 2017-08-02 | $15.95 | $16.01 | $15.87 | $16.00 | $14.02 | 153,695 |
| 2017-08-01 | $15.89 | $15.90 | $15.73 | $15.79 | $13.83 | 179,126 |
| 2017-07-31 | $15.64 | $15.70 | $15.56 | $15.69 | $13.75 | 214,800 |
| 2017-07-28 | $15.75 | $16.25 | $15.65 | $15.80 | $13.84 | 555,044 |
| 2017-07-27 | $16.02 | $16.05 | $15.88 | $15.96 | $13.98 | 114,290 |
| 2017-07-26 | $15.32 | $15.46 | $15.29 | $15.43 | $13.52 | 62,716 |
| 2017-07-25 | $15.40 | $15.45 | $15.26 | $15.30 | $13.40 | 45,352 |
| 2017-07-24 | $15.21 | $15.28 | $15.16 | $15.24 | $13.35 | 118,584 |
| 2017-07-21 | $15.35 | $15.36 | $15.09 | $15.34 | $13.44 | 59,115 |
| 2017-07-20 | $15.81 | $15.81 | $15.65 | $15.70 | $13.75 | 60,756 |
| 2017-07-19 | $15.68 | $15.80 | $15.67 | $15.80 | $13.84 | 205,120 |
| 2017-07-18 | $15.62 | $15.75 | $15.60 | $15.69 | $13.75 | 73,381 |
| 2017-07-17 | $15.60 | $15.67 | $15.57 | $15.65 | $13.71 | 69,624 |
| 2017-07-14 | $15.65 | $15.79 | $15.61 | $15.78 | $13.82 | 35,721 |
| 2017-07-13 | $15.75 | $15.82 | $15.70 | $15.82 | $13.86 | 31,239 |
| 2017-07-12 | $15.77 | $15.77 | $15.70 | $15.76 | $13.81 | 42,685 |
| 2017-07-11 | $15.48 | $15.61 | $15.41 | $15.61 | $13.68 | 109,331 |
| 2017-07-10 | $15.31 | $15.44 | $15.31 | $15.44 | $13.53 | 61,722 |
| 2017-07-07 | $15.26 | $15.42 | $15.25 | $15.42 | $13.51 | 43,114 |
| 2017-07-06 | $15.20 | $15.40 | $15.17 | $15.34 | $13.44 | 75,764 |
| 2017-07-05 | $15.38 | $15.42 | $15.34 | $15.40 | $13.49 | 54,191 |
| 2017-07-03 | $15.43 | $15.49 | $15.40 | $15.45 | $13.54 | 23,894 |
| 2017-06-30 | $15.43 | $15.46 | $15.27 | $15.38 | $13.47 | 105,454 |
| 2017-06-29 | $15.52 | $15.52 | $15.36 | $15.45 | $13.54 | 71,572 |
| 2017-06-28 | $15.67 | $15.74 | $15.62 | $15.74 | $13.79 | 89,484 |
| 2017-06-27 | $15.58 | $15.65 | $15.55 | $15.61 | $13.68 | 547,300 |
| 2017-06-26 | $15.76 | $15.77 | $15.60 | $15.65 | $13.71 | 362,100 |
| 2017-06-23 | $15.63 | $15.72 | $15.61 | $15.69 | $13.75 | 519,300 |
| 2017-06-22 | $15.60 | $15.76 | $15.57 | $15.65 | $13.71 | 238,000 |
| 2017-06-21 | $15.27 | $15.37 | $15.27 | $15.34 | $13.44 | 39,800 |
| 2017-06-20 | $15.37 | $15.39 | $15.22 | $15.27 | $13.38 | 62,300 |
| 2017-06-19 | $15.40 | $15.48 | $15.38 | $15.43 | $13.52 | 71,800 |
| 2017-06-16 | $14.88 | $15.15 | $14.87 | $15.14 | $13.26 | 73,300 |
| 2017-06-15 | $14.71 | $14.92 | $14.71 | $14.89 | $13.04 | 87,700 |
| 2017-06-14 | $15.20 | $15.29 | $14.94 | $15.01 | $13.15 | 143,323 |
| 2017-06-13 | $15.18 | $15.21 | $15.10 | $15.17 | $13.29 | 43,684 |
| 2017-06-12 | $15.17 | $15.17 | $15.05 | $15.09 | $13.22 | 82,138 |
| 2017-06-09 | $15.32 | $15.42 | $15.26 | $15.29 | $13.40 | 67,477 |
| 2017-06-08 | $15.24 | $15.33 | $15.22 | $15.33 | $13.43 | 44,349 |
| 2017-06-07 | $15.39 | $15.40 | $15.27 | $15.38 | $13.47 | 56,674 |
| 2017-06-06 | $15.30 | $15.30 | $15.20 | $15.25 | $13.36 | 47,342 |
| 2017-06-05 | $15.39 | $15.44 | $15.32 | $15.35 | $13.45 | 62,325 |
| 2017-06-02 | $15.58 | $15.74 | $15.57 | $15.73 | $13.78 | 80,961 |
| 2017-06-01 | $15.38 | $15.51 | $15.36 | $15.51 | $13.59 | 66,306 |
| 2017-05-31 | $15.49 | $15.55 | $15.39 | $15.43 | $13.52 | 67,139 |
| 2017-05-30 | $15.36 | $15.42 | $15.30 | $15.33 | $13.43 | 85,393 |
| 2017-05-26 | $15.33 | $15.41 | $15.29 | $15.41 | $13.50 | 62,793 |
| 2017-05-25 | $15.47 | $15.51 | $15.39 | $15.46 | $13.54 | 91,808 |
| 2017-05-24 | $15.48 | $15.55 | $15.41 | $15.51 | $13.59 | 83,831 |
| 2017-05-23 | $15.50 | $15.60 | $15.42 | $15.45 | $13.54 | 99,163 |
| 2017-05-22 | $15.30 | $15.38 | $15.30 | $15.37 | $13.47 | 50,303 |
| 2017-05-19 | $15.28 | $15.35 | $15.24 | $15.31 | $13.41 | 41,156 |
| 2017-05-18 | $15.08 | $15.18 | $15.05 | $15.16 | $13.28 | 79,127 |
| 2017-05-17 | $15.42 | $15.47 | $14.90 | $15.06 | $13.19 | 100,324 |
| 2017-05-16 | $15.66 | $15.73 | $15.58 | $15.66 | $13.72 | 159,378 |
| 2017-05-15 | $15.38 | $15.52 | $15.38 | $15.50 | $13.58 | 50,246 |
| 2017-05-12 | $15.30 | $15.33 | $15.25 | $15.31 | $13.41 | 53,665 |
| 2017-05-11 | $15.34 | $15.38 | $15.21 | $15.35 | $13.45 | 63,991 |
| 2017-05-10 | $15.39 | $15.40 | $15.27 | $15.33 | $13.43 | 52,518 |
| 2017-05-09 | $15.49 | $15.50 | $15.39 | $15.43 | $13.52 | 56,349 |
| 2017-05-08 | $15.48 | $15.48 | $15.39 | $15.46 | $13.54 | 104,547 |
| 2017-05-05 | $15.71 | $16.14 | $15.71 | $16.14 | $14.14 | 72,171 |
| 2017-05-04 | $15.68 | $15.68 | $15.36 | $15.67 | $13.73 | 124,785 |
| 2017-05-03 | $15.72 | $15.72 | $15.19 | $15.28 | $13.39 | 88,724 |
| 2017-05-02 | $15.73 | $15.81 | $15.71 | $15.81 | $13.50 | 57,871 |
| 2017-05-01 | $15.78 | $15.87 | $15.77 | $15.77 | $13.47 | 44,627 |
| 2017-04-28 | $15.81 | $15.82 | $15.75 | $15.79 | $13.49 | 305,703 |
| 2017-04-27 | $15.92 | $15.93 | $15.82 | $15.93 | $13.61 | 103,418 |
| 2017-04-26 | $15.98 | $16.02 | $15.87 | $15.90 | $13.58 | 90,938 |
| 2017-04-25 | $16.06 | $16.19 | $16.04 | $16.18 | $13.82 | 118,058 |
| 2017-04-24 | $16.03 | $16.15 | $15.98 | $16.13 | $13.78 | 108,150 |
| 2017-04-21 | $14.97 | $15.11 | $14.95 | $15.11 | $12.91 | 58,574 |
| 2017-04-20 | $14.90 | $15.10 | $14.90 | $14.99 | $12.80 | 47,845 |
| 2017-04-19 | $14.50 | $14.54 | $14.46 | $14.48 | $12.37 | 71,325 |
| 2017-04-18 | $14.41 | $14.46 | $14.36 | $14.40 | $12.30 | 87,230 |
| 2017-04-17 | $14.75 | $14.75 | $14.44 | $14.54 | $12.42 | 71,534 |
| 2017-04-13 | $14.46 | $14.53 | $14.40 | $14.49 | $12.38 | 40,197 |
| 2017-04-12 | $14.58 | $14.63 | $14.52 | $14.63 | $12.50 | 62,050 |
| 2017-04-11 | $14.65 | $14.65 | $14.48 | $14.60 | $12.47 | 45,674 |
| 2017-04-10 | $14.61 | $14.62 | $14.55 | $14.60 | $12.47 | 47,180 |
| 2017-04-07 | $14.62 | $14.69 | $14.60 | $14.69 | $12.55 | 48,996 |
| 2017-04-06 | $14.69 | $14.72 | $14.62 | $14.65 | $12.51 | 59,618 |
| 2017-04-05 | $14.57 | $14.62 | $14.48 | $14.56 | $12.44 | 56,062 |
| 2017-04-04 | $14.56 | $14.64 | $14.53 | $14.60 | $12.47 | 238,162 |
| 2017-04-03 | $14.57 | $14.58 | $14.48 | $14.58 | $12.45 | 56,400 |
| 2017-03-31 | $14.45 | $14.66 | $14.45 | $14.64 | $12.50 | 47,800 |
| 2017-03-30 | $14.58 | $14.63 | $14.54 | $14.57 | $12.44 | 46,600 |
| 2017-03-29 | $14.43 | $14.56 | $14.41 | $14.55 | $12.43 | 304,900 |
| 2017-03-28 | $14.35 | $14.45 | $14.33 | $14.43 | $12.32 | 75,300 |
| 2017-03-27 | $14.34 | $14.44 | $14.32 | $14.42 | $12.32 | 98,800 |
| 2017-03-24 | $14.44 | $14.52 | $14.42 | $14.49 | $12.38 | 43,500 |
| 2017-03-23 | $14.26 | $14.46 | $14.25 | $14.43 | $12.32 | 58,000 |
| 2017-03-22 | $14.30 | $14.35 | $14.27 | $14.30 | $12.21 | 61,300 |
| 2017-03-21 | $14.71 | $14.71 | $14.37 | $14.37 | $12.27 | 67,000 |
| 2017-03-20 | $14.46 | $14.52 | $14.42 | $14.50 | $12.38 | 241,100 |
| 2017-03-17 | $14.42 | $14.44 | $14.34 | $14.42 | $12.32 | 145,300 |
| 2017-03-16 | $14.21 | $14.27 | $14.17 | $14.25 | $12.17 | 57,500 |
| 2017-03-15 | $13.99 | $14.18 | $13.96 | $14.18 | $12.11 | 51,400 |
| 2017-03-14 | $13.80 | $13.83 | $13.78 | $13.81 | $11.79 | 31,000 |
| 2017-03-13 | $13.92 | $13.94 | $13.83 | $13.84 | $11.82 | 50,200 |
| 2017-03-10 | $13.91 | $13.94 | $13.86 | $13.91 | $11.88 | 86,700 |
| 2017-03-09 | $13.63 | $13.67 | $13.59 | $13.61 | $11.62 | 107,300 |
| 2017-03-08 | $13.75 | $13.76 | $13.69 | $13.70 | $11.70 | 72,300 |
| 2017-03-07 | $13.75 | $13.76 | $13.70 | $13.73 | $11.73 | 106,800 |
| 2017-03-06 | $13.75 | $13.78 | $13.72 | $13.77 | $11.76 | 111,900 |
| 2017-03-03 | $13.73 | $13.84 | $13.70 | $13.84 | $11.82 | 86,900 |
| 2017-03-02 | $13.65 | $13.69 | $13.62 | $13.68 | $11.68 | 52,700 |
| 2017-03-01 | $13.66 | $13.83 | $13.66 | $13.74 | $11.74 | 59,300 |
| 2017-02-28 | $13.51 | $13.56 | $13.48 | $13.50 | $11.53 | 59,000 |
| 2017-02-27 | $13.48 | $13.59 | $13.48 | $13.57 | $11.59 | 59,800 |
| 2017-02-24 | $13.42 | $13.52 | $13.39 | $13.49 | $11.52 | 1,305,700 |
| 2017-02-23 | $13.69 | $13.73 | $13.64 | $13.70 | $11.70 | 69,900 |
| 2017-02-22 | $13.70 | $13.84 | $13.64 | $13.82 | $11.80 | 59,200 |
| 2017-02-21 | $13.92 | $13.92 | $13.86 | $13.91 | $11.88 | 54,000 |
| 2017-02-17 | $13.75 | $13.79 | $13.73 | $13.77 | $11.76 | 63,800 |
| 2017-02-16 | $14.00 | $14.11 | $13.97 | $14.06 | $12.01 | 56,700 |
| 2017-02-15 | $14.32 | $14.57 | $14.32 | $14.56 | $12.44 | 51,000 |
| 2017-02-14 | $14.43 | $14.45 | $14.38 | $14.45 | $12.34 | 53,000 |
| 2017-02-13 | $14.51 | $14.56 | $14.50 | $14.53 | $12.41 | 130,800 |
| 2017-02-10 | $14.25 | $14.35 | $14.25 | $14.35 | $12.26 | 39,900 |
| 2017-02-09 | $14.33 | $14.36 | $14.30 | $14.35 | $12.26 | 46,700 |
| 2017-02-08 | $14.28 | $14.36 | $14.25 | $14.34 | $12.25 | 42,400 |
| 2017-02-07 | $14.32 | $14.38 | $14.31 | $14.36 | $12.26 | 36,700 |
| 2017-02-06 | $14.35 | $14.40 | $14.31 | $14.40 | $12.30 | 27,700 |
| 2017-02-03 | $14.61 | $14.65 | $14.58 | $14.64 | $12.50 | 84,800 |
| 2017-02-02 | $14.69 | $14.75 | $14.59 | $14.68 | $12.54 | 74,400 |
| 2017-02-01 | $14.90 | $14.90 | $14.65 | $14.69 | $12.55 | 54,834 |
| 2017-01-31 | $14.45 | $14.45 | $14.27 | $14.34 | $12.25 | 128,789 |
| 2017-01-30 | $14.36 | $14.39 | $14.31 | $14.33 | $12.23 | 349,117 |
| 2017-01-27 | $14.57 | $14.57 | $14.51 | $14.57 | $12.44 | 49,027 |
| 2017-01-26 | $14.54 | $14.59 | $14.50 | $14.53 | $12.41 | 153,629 |
| 2017-01-25 | $14.69 | $14.75 | $14.69 | $14.75 | $12.60 | 123,126 |
| 2017-01-24 | $14.50 | $14.65 | $14.46 | $14.58 | $12.45 | 410,326 |
| 2017-01-23 | $14.39 | $14.44 | $14.32 | $14.42 | $12.32 | 97,237 |
| 2017-01-20 | $14.38 | $14.41 | $14.35 | $14.37 | $12.27 | 40,068 |
| 2017-01-19 | $14.32 | $14.35 | $14.22 | $14.30 | $12.21 | 54,217 |
| 2017-01-18 | $14.30 | $14.39 | $14.30 | $14.30 | $12.21 | 94,270 |
| 2017-01-17 | $14.39 | $14.44 | $14.35 | $14.39 | $12.29 | 103,754 |
| 2017-01-13 | $14.32 | $14.39 | $14.30 | $14.32 | $12.23 | 54,978 |
| 2017-01-12 | $14.31 | $14.34 | $14.20 | $14.24 | $12.16 | 67,129 |
| 2017-01-11 | $13.98 | $14.15 | $13.98 | $14.13 | $12.07 | 45,509 |
| 2017-01-10 | $14.25 | $14.28 | $13.96 | $13.96 | $11.92 | 132,928 |
| 2017-01-09 | $13.90 | $14.05 | $13.87 | $13.98 | $11.94 | 74,142 |
| 2017-01-06 | $13.91 | $13.99 | $13.91 | $13.97 | $11.93 | 43,510 |
| 2017-01-05 | $13.87 | $14.00 | $13.87 | $13.95 | $11.91 | 66,284 |
| 2017-01-04 | $13.66 | $13.78 | $13.65 | $13.77 | $11.76 | 115,203 |
| 2017-01-03 | $13.60 | $13.66 | $13.57 | $13.61 | $11.62 | 92,210 |
| 2016-12-30 | $13.83 | $13.93 | $13.76 | $13.81 | $11.79 | 60,358 |
| 2016-12-29 | $13.58 | $13.67 | $13.58 | $13.65 | $11.66 | 50,297 |
| 2016-12-28 | $13.59 | $13.60 | $13.54 | $13.59 | $11.61 | 61,665 |
| 2016-12-27 | $13.58 | $13.65 | $13.58 | $13.61 | $11.62 | 48,596 |
| 2016-12-23 | $13.57 | $13.57 | $13.55 | $13.57 | $11.59 | 55,805 |
| 2016-12-22 | $13.61 | $13.62 | $13.53 | $13.55 | $11.57 | 70,328 |
| 2016-12-21 | $13.58 | $13.61 | $13.57 | $13.59 | $11.61 | 116,198 |
| 2016-12-20 | $13.46 | $13.62 | $13.46 | $13.53 | $11.56 | 95,727 |
| 2016-12-19 | $13.64 | $13.69 | $13.52 | $13.53 | $11.56 | 109,971 |
| 2016-12-16 | $13.60 | $13.72 | $13.59 | $13.65 | $11.66 | 168,758 |
| 2016-12-15 | $13.50 | $13.56 | $13.47 | $13.49 | $11.52 | 68,634 |
| 2016-12-14 | $13.80 | $13.86 | $13.51 | $13.52 | $11.55 | 67,225 |
| 2016-12-13 | $13.76 | $13.83 | $13.74 | $13.74 | $11.74 | 63,037 |
| 2016-12-12 | $13.76 | $13.79 | $13.68 | $13.73 | $11.73 | 40,636 |
| 2016-12-09 | $13.62 | $13.74 | $13.62 | $13.74 | $11.74 | 40,804 |
| 2016-12-08 | $13.75 | $13.81 | $13.67 | $13.78 | $11.77 | 60,414 |
| 2016-12-07 | $13.83 | $14.06 | $13.83 | $14.02 | $11.97 | 61,475 |
| 2016-12-06 | $13.62 | $13.78 | $13.62 | $13.74 | $11.74 | 40,079 |
| 2016-12-05 | $13.50 | $13.67 | $13.50 | $13.67 | $11.67 | 69,952 |
| 2016-12-02 | $13.19 | $13.32 | $13.11 | $13.28 | $11.34 | 53,418 |
| 2016-12-01 | $13.26 | $13.28 | $13.19 | $13.28 | $11.34 | 81,782 |
| 2016-11-30 | $13.24 | $13.28 | $13.19 | $13.20 | $11.27 | 59,028 |
| 2016-11-29 | $13.03 | $13.20 | $13.01 | $13.17 | $11.25 | 82,371 |
| 2016-11-28 | $12.97 | $13.00 | $12.93 | $12.98 | $11.09 | 36,092 |
| 2016-11-25 | $13.09 | $13.14 | $13.07 | $13.10 | $11.18 | 43,544 |
| 2016-11-23 | $12.96 | $13.02 | $12.90 | $13.00 | $11.10 | 57,263 |
| 2016-11-22 | $13.21 | $13.22 | $13.09 | $13.22 | $11.29 | 50,333 |
| 2016-11-21 | $13.17 | $13.28 | $13.15 | $13.28 | $11.34 | 77,156 |
| 2016-11-18 | $13.03 | $13.14 | $13.03 | $13.08 | $11.17 | 237,327 |
| 2016-11-17 | $13.19 | $13.20 | $13.13 | $13.16 | $11.24 | 88,935 |
| 2016-11-16 | $13.21 | $13.24 | $13.12 | $13.16 | $11.24 | 68,269 |
| 2016-11-15 | $13.62 | $13.68 | $13.16 | $13.30 | $11.36 | 70,863 |
| 2016-11-14 | $13.63 | $13.75 | $13.61 | $13.73 | $11.73 | 49,580 |
| 2016-11-11 | $13.73 | $13.73 | $13.55 | $13.59 | $11.61 | 100,009 |
| 2016-11-10 | $13.92 | $14.12 | $13.76 | $13.92 | $11.88 | 193,610 |
| 2016-11-09 | $13.35 | $13.50 | $13.34 | $13.45 | $11.49 | 56,263 |
| 2016-11-08 | $13.26 | $13.41 | $13.26 | $13.37 | $11.42 | 45,797 |
| 2016-11-07 | $13.33 | $13.39 | $13.29 | $13.34 | $11.39 | 34,345 |
| 2016-11-04 | $13.03 | $13.15 | $13.00 | $13.09 | $11.18 | 50,669 |
| 2016-11-03 | $13.29 | $13.31 | $13.12 | $13.17 | $11.25 | 49,726 |
| 2016-11-02 | $13.26 | $13.34 | $13.23 | $13.25 | $11.32 | 52,271 |
| 2016-11-01 | $13.36 | $13.36 | $13.17 | $13.25 | $11.32 | 62,301 |
| 2016-10-31 | $13.27 | $13.39 | $13.26 | $13.39 | $11.44 | 38,430 |
| 2016-10-28 | $13.16 | $13.35 | $13.16 | $13.23 | $11.30 | 46,696 |
| 2016-10-27 | $13.18 | $13.18 | $13.00 | $13.00 | $11.10 | 49,413 |
| 2016-10-26 | $13.40 | $13.51 | $13.35 | $13.41 | $11.45 | 60,944 |
| 2016-10-25 | $13.55 | $13.57 | $13.44 | $13.49 | $11.52 | 43,429 |
| 2016-10-24 | $13.64 | $13.71 | $13.57 | $13.69 | $11.69 | 62,537 |
| 2016-10-21 | $13.60 | $13.68 | $13.52 | $13.61 | $11.62 | 28,512 |
| 2016-10-20 | $13.74 | $13.81 | $13.68 | $13.69 | $11.69 | 28,413 |
| 2016-10-19 | $13.70 | $13.77 | $13.68 | $13.74 | $11.74 | 30,854 |
| 2016-10-18 | $13.71 | $13.76 | $13.64 | $13.68 | $11.68 | 39,118 |
| 2016-10-17 | $13.61 | $13.63 | $13.53 | $13.54 | $11.56 | 50,353 |
| 2016-10-14 | $13.61 | $13.68 | $13.54 | $13.58 | $11.60 | 47,543 |
| 2016-10-13 | $13.27 | $13.50 | $13.25 | $13.50 | $11.53 | 60,346 |
| 2016-10-12 | $13.59 | $13.63 | $13.50 | $13.53 | $11.56 | 42,193 |
| 2016-10-11 | $13.85 | $13.85 | $13.58 | $13.68 | $11.68 | 35,889 |
| 2016-10-10 | $13.95 | $14.05 | $13.94 | $13.97 | $11.93 | 267,580 |
| 2016-10-07 | $13.97 | $13.97 | $13.74 | $13.86 | $11.83 | 39,508 |
| 2016-10-06 | $14.05 | $14.10 | $14.03 | $14.06 | $12.00 | 45,944 |
| 2016-10-05 | $13.88 | $13.88 | $13.81 | $13.84 | $11.82 | 105,382 |
| 2016-10-04 | $13.80 | $13.84 | $13.66 | $13.69 | $11.69 | 32,403 |
| 2016-10-03 | $13.79 | $13.84 | $13.75 | $13.78 | $11.77 | 66,275 |
| 2016-09-30 | $13.79 | $13.97 | $13.77 | $13.84 | $11.82 | 112,638 |
| 2016-09-29 | $13.95 | $13.98 | $13.54 | $13.69 | $11.69 | 34,902 |
| 2016-09-28 | $13.95 | $14.05 | $13.89 | $13.99 | $11.95 | 93,670 |
| 2016-09-27 | $13.78 | $13.92 | $13.78 | $13.90 | $11.87 | 60,061 |
| 2016-09-26 | $14.02 | $14.06 | $13.92 | $13.96 | $11.92 | 38,661 |
| 2016-09-23 | $14.05 | $14.11 | $14.02 | $14.10 | $12.04 | 52,519 |
| 2016-09-22 | $14.18 | $14.26 | $14.04 | $14.07 | $12.01 | 134,143 |
| 2016-09-21 | $13.53 | $13.82 | $13.52 | $13.82 | $11.80 | 47,174 |
| 2016-09-20 | $13.50 | $13.50 | $13.36 | $13.42 | $11.46 | 45,851 |
| 2016-09-19 | $13.44 | $13.55 | $13.35 | $13.45 | $11.49 | 54,589 |
| 2016-09-16 | $13.22 | $13.27 | $13.15 | $13.27 | $11.33 | 53,386 |
| 2016-09-15 | $13.25 | $13.40 | $13.21 | $13.38 | $11.43 | 63,799 |
| 2016-09-14 | $13.24 | $13.34 | $13.16 | $13.19 | $11.26 | 94,708 |
| 2016-09-13 | $13.41 | $13.43 | $13.22 | $13.24 | $11.31 | 53,335 |
| 2016-09-12 | $13.19 | $13.47 | $13.18 | $13.47 | $11.50 | 69,717 |
| 2016-09-09 | $13.43 | $13.44 | $13.15 | $13.15 | $11.23 | 30,952 |
| 2016-09-08 | $13.72 | $13.73 | $13.62 | $13.67 | $11.68 | 32,185 |
| 2016-09-07 | $14.00 | $14.01 | $13.90 | $13.92 | $11.89 | 229,755 |
| 2016-09-06 | $13.95 | $13.97 | $13.85 | $13.91 | $11.88 | 141,467 |
| 2016-09-02 | $13.92 | $13.98 | $13.89 | $13.96 | $11.92 | 61,979 |
| 2016-09-01 | $13.73 | $13.76 | $13.61 | $13.70 | $11.70 | 78,707 |
| 2016-08-31 | $13.72 | $13.72 | $13.52 | $13.59 | $11.60 | 43,365 |
| 2016-08-30 | $13.80 | $13.83 | $13.70 | $13.74 | $11.74 | 63,296 |
| 2016-08-29 | $13.58 | $13.67 | $13.58 | $13.64 | $11.65 | 53,840 |
| 2016-08-26 | $13.84 | $14.00 | $13.59 | $13.73 | $11.73 | 63,490 |
| 2016-08-25 | $13.74 | $13.79 | $13.70 | $13.70 | $11.70 | 76,908 |
| 2016-08-24 | $13.89 | $13.91 | $13.77 | $13.78 | $11.77 | 98,429 |
| 2016-08-23 | $13.86 | $13.94 | $13.77 | $13.80 | $11.79 | 48,063 |
| 2016-08-22 | $13.65 | $13.72 | $13.62 | $13.65 | $11.66 | 37,454 |
| 2016-08-19 | $13.65 | $13.77 | $13.63 | $13.77 | $11.76 | 52,747 |
| 2016-08-18 | $13.71 | $13.76 | $13.68 | $13.75 | $11.74 | 46,653 |
| 2016-08-17 | $13.54 | $13.63 | $13.44 | $13.60 | $11.62 | 48,839 |
| 2016-08-16 | $13.56 | $13.62 | $13.53 | $13.53 | $11.56 | 60,283 |
| 2016-08-15 | $13.64 | $13.69 | $13.60 | $13.60 | $11.62 | 60,069 |
| 2016-08-12 | $13.72 | $13.73 | $13.67 | $13.69 | $11.69 | 363,575 |
| 2016-08-11 | $13.70 | $13.72 | $13.61 | $13.61 | $11.62 | 49,068 |
| 2016-08-10 | $13.48 | $13.52 | $13.44 | $13.52 | $11.54 | 110,625 |
| 2016-08-09 | $13.23 | $13.40 | $13.23 | $13.33 | $11.38 | 1,183,726 |
| 2016-08-08 | $13.12 | $13.12 | $13.06 | $13.07 | $11.16 | 52,041 |
| 2016-08-05 | $12.95 | $13.06 | $12.95 | $13.06 | $11.15 | 53,001 |
| 2016-08-04 | $12.95 | $12.97 | $12.87 | $12.94 | $11.05 | 51,044 |
| 2016-08-03 | $12.79 | $12.86 | $12.76 | $12.84 | $10.96 | 60,388 |
| 2016-08-02 | $13.00 | $13.00 | $12.91 | $12.98 | $11.09 | 77,796 |
| 2016-08-01 | $12.94 | $13.01 | $12.87 | $12.95 | $11.06 | 99,461 |
| 2016-07-29 | $13.05 | $13.05 | $12.95 | $12.99 | $11.09 | 41,596 |
| 2016-07-28 | $13.03 | $13.06 | $12.94 | $13.02 | $11.12 | 79,499 |
| 2016-07-27 | $12.67 | $12.67 | $12.46 | $12.57 | $10.74 | 64,005 |
| 2016-07-26 | $12.45 | $12.53 | $12.41 | $12.44 | $10.62 | 48,603 |
| 2016-07-25 | $12.38 | $12.42 | $12.29 | $12.38 | $10.57 | 86,881 |
| 2016-07-22 | $12.35 | $12.35 | $12.23 | $12.30 | $10.51 | 63,623 |
| 2016-07-21 | $12.27 | $12.36 | $12.21 | $12.28 | $10.49 | 85,204 |
| 2016-07-20 | $12.29 | $12.34 | $12.24 | $12.28 | $10.49 | 63,422 |
| 2016-07-19 | $12.03 | $12.10 | $12.02 | $12.08 | $10.32 | 68,635 |
| 2016-07-18 | $12.12 | $12.26 | $12.10 | $12.20 | $10.42 | 78,470 |
| 2016-07-15 | $12.27 | $12.27 | $12.15 | $12.19 | $10.41 | 83,227 |
| 2016-07-14 | $12.31 | $12.38 | $12.26 | $12.29 | $10.49 | 79,425 |
| 2016-07-13 | $12.16 | $12.21 | $12.08 | $12.13 | $10.36 | 141,870 |
| 2016-07-12 | $12.10 | $12.13 | $12.00 | $12.04 | $10.28 | 63,873 |
| 2016-07-11 | $11.92 | $11.96 | $11.81 | $11.82 | $10.09 | 78,164 |
| 2016-07-08 | $11.46 | $11.56 | $11.40 | $11.42 | $9.76 | 62,269 |
| 2016-07-07 | $11.14 | $11.19 | $10.99 | $11.02 | $9.41 | 77,948 |
| 2016-07-06 | $11.20 | $11.25 | $11.03 | $11.19 | $9.56 | 94,207 |
| 2016-07-05 | $11.54 | $11.56 | $11.29 | $11.34 | $9.68 | 67,743 |
| 2016-07-01 | $11.85 | $11.95 | $11.84 | $11.86 | $10.13 | 56,166 |
| 2016-06-30 | $11.57 | $11.88 | $11.55 | $11.81 | $10.09 | 102,546 |
| 2016-06-29 | $11.48 | $11.51 | $11.37 | $11.39 | $9.73 | 100,783 |
| 2016-06-28 | $11.22 | $11.32 | $11.15 | $11.24 | $9.60 | 127,973 |
| 2016-06-27 | $11.09 | $11.11 | $10.82 | $11.00 | $9.39 | 197,381 |
| 2016-06-24 | $11.58 | $11.82 | $11.32 | $11.37 | $9.71 | 84,677 |
| 2016-06-23 | $13.22 | $13.35 | $13.09 | $13.31 | $11.37 | 43,904 |
| 2016-06-22 | $13.03 | $13.05 | $12.86 | $12.89 | $11.01 | 127,756 |
| 2016-06-21 | $12.98 | $13.01 | $12.85 | $12.90 | $11.02 | 51,439 |
| 2016-06-20 | $12.85 | $12.88 | $12.72 | $12.76 | $10.89 | 108,159 |
| 2016-06-17 | $12.26 | $12.44 | $12.19 | $12.44 | $10.62 | 92,603 |
| 2016-06-16 | $11.90 | $12.17 | $11.80 | $12.17 | $10.39 | 61,500 |
| 2016-06-15 | $12.04 | $12.13 | $12.02 | $12.05 | $10.29 | 154,977 |
| 2016-06-14 | $11.87 | $11.91 | $11.74 | $11.84 | $10.11 | 303,021 |
| 2016-06-13 | $12.15 | $12.21 | $12.03 | $12.07 | $10.31 | 99,325 |
| 2016-06-10 | $12.53 | $12.53 | $12.31 | $12.39 | $10.58 | 44,045 |
| 2016-06-09 | $12.68 | $12.71 | $12.61 | $12.70 | $10.85 | 95,408 |
| 2016-06-08 | $12.88 | $12.91 | $12.83 | $12.86 | $10.98 | 42,349 |
| 2016-06-07 | $12.93 | $12.96 | $12.84 | $12.87 | $10.99 | 104,099 |
| 2016-06-06 | $12.85 | $12.96 | $12.85 | $12.92 | $11.03 | 250,420 |
| 2016-06-03 | $12.85 | $12.92 | $12.76 | $12.89 | $11.00 | 49,395 |
| 2016-06-02 | $12.87 | $12.93 | $12.87 | $12.93 | $11.04 | 114,855 |
| 2016-06-01 | $12.75 | $12.90 | $12.75 | $12.85 | $10.98 | 65,071 |
| 2016-05-31 | $12.92 | $12.96 | $12.80 | $12.84 | $10.97 | 92,171 |
| 2016-05-27 | $12.94 | $12.94 | $12.86 | $12.90 | $11.02 | 55,336 |
| 2016-05-26 | $13.01 | $13.01 | $12.89 | $12.91 | $11.02 | 37,934 |
| 2016-05-25 | $12.85 | $12.95 | $12.85 | $12.90 | $11.02 | 130,921 |
| 2016-05-24 | $12.64 | $12.76 | $12.64 | $12.71 | $10.86 | 58,266 |
| 2016-05-23 | $12.44 | $12.56 | $12.44 | $12.53 | $10.70 | 71,942 |
| 2016-05-20 | $12.60 | $12.60 | $12.47 | $12.51 | $10.68 | 74,185 |
| 2016-05-19 | $12.38 | $12.46 | $12.33 | $12.42 | $10.61 | 63,788 |
| 2016-05-18 | $12.38 | $12.60 | $12.36 | $12.44 | $10.62 | 38,021 |
| 2016-05-17 | $12.44 | $12.53 | $12.34 | $12.39 | $10.58 | 35,643 |
| 2016-05-16 | $12.27 | $12.43 | $12.27 | $12.40 | $10.59 | 60,951 |
| 2016-05-13 | $12.31 | $12.37 | $12.18 | $12.25 | $10.46 | 48,410 |
| 2016-05-12 | $12.53 | $12.54 | $12.35 | $12.37 | $10.57 | 34,956 |
| 2016-05-11 | $12.40 | $12.57 | $12.40 | $12.52 | $10.69 | 50,536 |
| 2016-05-10 | $12.34 | $12.48 | $12.34 | $12.48 | $10.66 | 47,630 |
| 2016-05-09 | $12.28 | $12.30 | $12.18 | $12.25 | $10.46 | 55,965 |
| 2016-05-06 | $12.12 | $12.32 | $12.12 | $12.23 | $10.45 | 71,318 |
| 2016-05-05 | $12.17 | $12.22 | $12.11 | $12.13 | $10.36 | 147,377 |
| 2016-05-04 | $12.06 | $12.25 | $12.06 | $12.09 | $10.32 | 187,163 |
| 2016-05-03 | $12.89 | $12.89 | $12.65 | $12.79 | $10.57 | 62,760 |
| 2016-05-02 | $12.98 | $13.10 | $12.94 | $13.10 | $10.83 | 47,591 |
| 2016-04-29 | $13.10 | $13.12 | $12.92 | $13.00 | $10.74 | 45,801 |
| 2016-04-28 | $13.07 | $13.29 | $13.07 | $13.19 | $10.90 | 39,555 |
| 2016-04-27 | $13.17 | $13.33 | $13.17 | $13.27 | $10.97 | 48,514 |
| 2016-04-26 | $13.12 | $13.17 | $13.07 | $13.12 | $10.84 | 34,029 |
| 2016-04-25 | $13.04 | $13.19 | $13.04 | $13.18 | $10.89 | 179,514 |
| 2016-04-22 | $13.32 | $13.41 | $13.27 | $13.30 | $10.99 | 70,384 |
| 2016-04-21 | $13.28 | $13.35 | $13.20 | $13.23 | $10.93 | 52,088 |
| 2016-04-20 | $12.72 | $12.79 | $12.64 | $12.69 | $10.49 | 784,692 |
| 2016-04-19 | $12.63 | $12.67 | $12.56 | $12.60 | $10.41 | 43,478 |
| 2016-04-18 | $12.53 | $12.64 | $12.53 | $12.56 | $10.38 | 57,160 |
| 2016-04-15 | $12.74 | $12.78 | $12.62 | $12.63 | $10.44 | 43,883 |
| 2016-04-14 | $12.64 | $12.71 | $12.62 | $12.67 | $10.47 | 47,668 |
| 2016-04-13 | $12.56 | $12.60 | $12.49 | $12.53 | $10.35 | 102,328 |
| 2016-04-12 | $12.12 | $12.24 | $12.06 | $12.22 | $10.10 | 45,066 |
| 2016-04-11 | $12.24 | $12.30 | $12.10 | $12.10 | $10.00 | 56,861 |
| 2016-04-08 | $12.01 | $12.12 | $11.96 | $11.98 | $9.90 | 47,820 |
| 2016-04-07 | $11.97 | $11.97 | $11.70 | $11.76 | $9.72 | 65,392 |
| 2016-04-06 | $11.86 | $12.06 | $11.81 | $12.06 | $9.97 | 68,673 |
| 2016-04-05 | $11.78 | $11.90 | $11.76 | $11.83 | $9.77 | 60,654 |
| 2016-04-04 | $12.31 | $12.36 | $12.20 | $12.22 | $10.10 | 78,528 |
| 2016-04-01 | $12.02 | $12.31 | $12.00 | $12.28 | $10.15 | 70,726 |
| 2016-03-31 | $12.65 | $12.68 | $12.52 | $12.58 | $10.40 | 50,439 |
| 2016-03-30 | $12.78 | $12.87 | $12.63 | $12.71 | $10.50 | 60,754 |
| 2016-03-29 | $12.09 | $12.29 | $12.07 | $12.23 | $10.11 | 91,882 |
| 2016-03-28 | $11.98 | $12.05 | $11.90 | $12.03 | $9.94 | 76,549 |
| 2016-03-24 | $11.83 | $12.00 | $11.81 | $11.98 | $9.90 | 74,297 |
| 2016-03-23 | $12.41 | $12.41 | $12.20 | $12.25 | $10.12 | 45,347 |
| 2016-03-22 | $12.35 | $12.52 | $12.33 | $12.48 | $10.31 | 34,497 |
| 2016-03-21 | $12.47 | $12.56 | $12.38 | $12.54 | $10.36 | 96,623 |
| 2016-03-18 | $12.57 | $12.67 | $12.56 | $12.57 | $10.39 | 57,508 |
| 2016-03-17 | $12.32 | $12.57 | $12.26 | $12.48 | $10.31 | 59,956 |
| 2016-03-16 | $12.14 | $12.33 | $12.10 | $12.27 | $10.14 | 136,593 |
| 2016-03-15 | $12.16 | $12.23 | $12.11 | $12.23 | $10.11 | 93,428 |
| 2016-03-14 | $12.40 | $12.41 | $12.31 | $12.35 | $10.20 | 36,673 |
| 2016-03-11 | $12.25 | $12.37 | $12.25 | $12.31 | $10.17 | 81,355 |
| 2016-03-10 | $12.36 | $12.38 | $11.91 | $12.05 | $9.96 | 46,536 |
| 2016-03-09 | $12.27 | $12.30 | $12.17 | $12.19 | $10.07 | 57,899 |
| 2016-03-08 | $12.42 | $12.44 | $12.24 | $12.28 | $10.15 | 86,286 |
| 2016-03-07 | $12.28 | $12.47 | $12.28 | $12.40 | $10.25 | 72,330 |
| 2016-03-04 | $12.26 | $12.33 | $12.18 | $12.21 | $10.09 | 77,072 |
| 2016-03-03 | $12.08 | $12.24 | $12.07 | $12.24 | $10.11 | 53,939 |
| 2016-03-02 | $11.78 | $11.93 | $11.76 | $11.90 | $9.83 | 62,949 |
| 2016-03-01 | $11.78 | $11.97 | $11.73 | $11.95 | $9.88 | 192,450 |
| 2016-02-29 | $11.81 | $11.88 | $11.77 | $11.80 | $9.75 | 88,658 |
| 2016-02-26 | $11.74 | $11.80 | $11.60 | $11.64 | $9.62 | 62,141 |
| 2016-02-25 | $11.48 | $11.48 | $11.34 | $11.40 | $9.42 | 193,303 |
| 2016-02-24 | $11.31 | $11.49 | $11.21 | $11.49 | $9.50 | 74,458 |
| 2016-02-23 | $11.76 | $11.79 | $11.60 | $11.63 | $9.61 | 330,044 |
| 2016-02-22 | $11.60 | $11.76 | $11.60 | $11.74 | $9.70 | 106,899 |
| 2016-02-19 | $11.55 | $11.65 | $11.47 | $11.60 | $9.59 | 92,071 |
| 2016-02-18 | $11.76 | $11.76 | $11.59 | $11.61 | $9.59 | 76,633 |
| 2016-02-17 | $11.62 | $11.69 | $11.57 | $11.64 | $9.61 | 125,792 |
| 2016-02-16 | $10.67 | $10.76 | $10.62 | $10.75 | $8.88 | 136,448 |
| 2016-02-12 | $10.26 | $10.37 | $10.20 | $10.37 | $8.57 | 74,645 |
| 2016-02-11 | $10.54 | $10.63 | $10.40 | $10.55 | $8.72 | 116,847 |
| 2016-02-10 | $10.90 | $10.95 | $10.75 | $10.75 | $8.88 | 630,737 |
| 2016-02-09 | $10.89 | $11.00 | $10.84 | $10.94 | $9.04 | 367,471 |
| 2016-02-08 | $10.90 | $11.05 | $10.87 | $11.04 | $9.12 | 305,443 |
| 2016-02-05 | $11.39 | $11.43 | $11.19 | $11.20 | $9.26 | 1,221,756 |
| 2016-02-04 | $10.71 | $11.08 | $10.70 | $10.98 | $9.07 | 165,889 |
| 2016-02-03 | $10.43 | $10.63 | $10.28 | $10.63 | $8.78 | 181,956 |
| 2016-02-02 | $10.57 | $10.57 | $10.40 | $10.44 | $8.63 | 145,212 |
| 2016-02-01 | $10.59 | $10.73 | $10.57 | $10.72 | $8.85 | 137,661 |
| 2016-01-29 | $10.55 | $10.65 | $10.49 | $10.65 | $8.80 | 575,273 |
| 2016-01-28 | $10.60 | $10.64 | $10.48 | $10.60 | $8.76 | 146,889 |
| 2016-01-27 | $10.54 | $10.67 | $10.40 | $10.45 | $8.64 | 210,165 |
| 2016-01-26 | $10.37 | $10.54 | $10.37 | $10.53 | $8.70 | 152,573 |
| 2016-01-25 | $10.24 | $10.25 | $10.12 | $10.12 | $8.36 | 276,881 |
| 2016-01-22 | $10.72 | $10.73 | $10.56 | $10.67 | $8.82 | 488,804 |
| 2016-01-21 | $10.09 | $10.37 | $10.09 | $10.29 | $8.50 | 229,653 |
| 2016-01-20 | $10.06 | $10.16 | $9.85 | $10.10 | $8.35 | 525,409 |
| 2016-01-19 | $10.34 | $10.41 | $10.27 | $10.37 | $8.57 | 424,626 |
| 2016-01-15 | $10.13 | $10.22 | $10.00 | $10.08 | $8.33 | 242,715 |
| 2016-01-14 | $10.43 | $10.62 | $10.32 | $10.52 | $8.69 | 808,081 |
| 2016-01-13 | $10.71 | $10.74 | $10.37 | $10.39 | $8.59 | 224,963 |
| 2016-01-12 | $10.57 | $10.71 | $10.52 | $10.70 | $8.84 | 164,990 |
| 2016-01-11 | $10.71 | $10.73 | $10.55 | $10.62 | $8.78 | 321,751 |
| 2016-01-08 | $10.95 | $10.95 | $10.70 | $10.70 | $8.84 | 305,610 |
| 2016-01-07 | $10.61 | $10.72 | $10.57 | $10.67 | $8.82 | 292,742 |
| 2016-01-06 | $10.72 | $10.84 | $10.70 | $10.79 | $8.91 | 98,050 |
| 2016-01-05 | $11.07 | $11.07 | $10.94 | $11.07 | $9.15 | 231,076 |
| 2016-01-04 | $11.03 | $11.23 | $10.91 | $11.17 | $9.23 | 393,561 |
| 2015-12-31 | $11.42 | $11.54 | $11.30 | $11.35 | $9.38 | 79,255 |
| 2015-12-30 | $11.74 | $11.74 | $11.60 | $11.63 | $9.61 | 165,462 |
| 2015-12-29 | $11.76 | $11.89 | $11.74 | $11.86 | $9.80 | 288,653 |
| 2015-12-28 | $11.67 | $11.71 | $11.57 | $11.71 | $9.68 | 350,412 |
| 2015-12-24 | $11.69 | $11.76 | $11.66 | $11.70 | $9.66 | 73,724 |
| 2015-12-23 | $11.72 | $11.78 | $11.64 | $11.74 | $9.70 | 230,299 |
| 2015-12-22 | $11.37 | $11.42 | $11.31 | $11.36 | $9.39 | 273,793 |
| 2015-12-21 | $11.44 | $11.48 | $11.23 | $11.33 | $9.36 | 322,429 |
| 2015-12-18 | $11.25 | $11.29 | $11.18 | $11.20 | $9.26 | 339,972 |
| 2015-12-17 | $11.70 | $11.73 | $11.48 | $11.54 | $9.54 | 322,925 |
| 2015-12-16 | $11.64 | $11.79 | $11.54 | $11.72 | $9.68 | 346,493 |
| 2015-12-15 | $11.49 | $11.59 | $11.46 | $11.49 | $9.49 | 304,706 |
| 2015-12-14 | $11.70 | $11.75 | $11.52 | $11.65 | $9.63 | 319,253 |
| 2015-12-11 | $11.62 | $11.71 | $11.57 | $11.62 | $9.60 | 274,165 |
| 2015-12-10 | $11.98 | $12.06 | $11.90 | $11.94 | $9.87 | 361,219 |
| 2015-12-09 | $11.94 | $12.12 | $11.84 | $11.87 | $9.81 | 480,481 |
| 2015-12-08 | $11.96 | $12.09 | $11.93 | $12.03 | $9.94 | 616,290 |
| 2015-12-07 | $12.15 | $12.16 | $11.95 | $12.15 | $10.04 | 530,520 |
| 2015-12-04 | $11.98 | $12.15 | $11.98 | $12.15 | $10.04 | 247,827 |
| 2015-12-03 | $12.19 | $12.21 | $11.82 | $11.90 | $9.83 | 205,268 |
| 2015-12-02 | $12.07 | $12.13 | $11.98 | $12.01 | $9.92 | 185,407 |
| 2015-12-01 | $12.29 | $12.35 | $12.13 | $12.23 | $10.10 | 258,219 |
| 2015-11-30 | $12.50 | $12.64 | $12.47 | $12.60 | $10.41 | 223,811 |
| 2015-11-27 | $12.43 | $12.49 | $12.40 | $12.44 | $10.28 | 152,676 |
| 2015-11-25 | $12.24 | $12.34 | $12.23 | $12.26 | $10.13 | 168,600 |
| 2015-11-24 | $12.09 | $12.30 | $12.08 | $12.28 | $10.15 | 160,118 |
| 2015-11-23 | $12.27 | $12.36 | $12.25 | $12.28 | $10.15 | 294,683 |
| 2015-11-20 | $12.42 | $12.43 | $12.32 | $12.35 | $10.21 | 162,660 |
| 2015-11-19 | $12.46 | $12.55 | $12.44 | $12.51 | $10.34 | 190,720 |
| 2015-11-18 | $12.28 | $12.36 | $12.21 | $12.36 | $10.21 | 114,149 |
| 2015-11-17 | $12.22 | $12.33 | $12.14 | $12.20 | $10.08 | 341,334 |
| 2015-11-16 | $11.99 | $12.20 | $11.98 | $12.19 | $10.07 | 400,284 |
| 2015-11-13 | $11.90 | $11.97 | $11.85 | $11.94 | $9.87 | 388,332 |
| 2015-11-12 | $11.94 | $12.02 | $11.93 | $11.96 | $9.88 | 946,575 |
| 2015-11-11 | $12.19 | $12.25 | $12.13 | $12.16 | $10.05 | 68,734 |
| 2015-11-10 | $11.97 | $12.10 | $11.92 | $12.08 | $9.98 | 216,064 |
| 2015-11-09 | $12.27 | $12.32 | $12.16 | $12.25 | $10.12 | 299,100 |
| 2015-11-06 | $12.44 | $12.60 | $12.34 | $12.50 | $10.33 | 331,622 |
| 2015-11-05 | $12.28 | $12.34 | $12.21 | $12.29 | $10.15 | 75,917 |
| 2015-11-04 | $12.26 | $12.26 | $12.13 | $12.23 | $10.11 | 257,610 |
| 2015-11-03 | $11.98 | $12.14 | $11.96 | $12.14 | $10.03 | 111,120 |
| 2015-11-02 | $12.18 | $12.22 | $12.13 | $12.22 | $10.10 | 87,112 |
| 2015-10-30 | $11.99 | $12.15 | $11.99 | $12.01 | $9.92 | 98,800 |
| 2015-10-29 | $11.88 | $11.96 | $11.77 | $11.92 | $9.85 | 137,877 |
| 2015-10-28 | $11.85 | $11.99 | $11.69 | $11.77 | $9.73 | 545,129 |
| 2015-10-27 | $11.87 | $11.90 | $11.75 | $11.80 | $9.75 | 119,291 |
| 2015-10-26 | $12.13 | $12.20 | $12.09 | $12.14 | $10.03 | 127,168 |
| 2015-10-23 | $12.06 | $12.12 | $12.00 | $12.06 | $9.97 | 78,809 |
| 2015-10-22 | $11.62 | $11.79 | $11.60 | $11.76 | $9.72 | 308,144 |
| 2015-10-21 | $11.48 | $11.53 | $11.39 | $11.39 | $9.41 | 143,738 |
| 2015-10-20 | $11.27 | $11.37 | $11.26 | $11.30 | $9.34 | 182,518 |
| 2015-10-19 | $11.31 | $11.33 | $11.25 | $11.30 | $9.33 | 77,091 |
| 2015-10-16 | $11.43 | $11.44 | $11.32 | $11.44 | $9.45 | 193,905 |
| 2015-10-15 | $11.55 | $11.74 | $11.55 | $11.69 | $9.66 | 80,622 |
| 2015-10-14 | $11.61 | $11.67 | $11.49 | $11.60 | $9.59 | 109,856 |
| 2015-10-13 | $11.67 | $11.81 | $11.64 | $11.64 | $9.62 | 131,113 |
| 2015-10-12 | $11.95 | $11.97 | $11.88 | $11.88 | $9.82 | 117,336 |
| 2015-10-09 | $12.07 | $12.09 | $12.01 | $12.01 | $9.92 | 113,234 |
| 2015-10-08 | $11.56 | $11.74 | $11.53 | $11.69 | $9.66 | 141,832 |
| 2015-10-07 | $11.79 | $11.85 | $11.64 | $11.75 | $9.71 | 130,980 |
| 2015-10-06 | $11.57 | $11.70 | $11.55 | $11.60 | $9.58 | 192,240 |
| 2015-10-05 | $11.41 | $11.54 | $11.39 | $11.51 | $9.51 | 403,093 |
| 2015-10-02 | $11.06 | $11.14 | $10.79 | $10.96 | $9.06 | 5,626,700 |
| 2015-10-01 | $11.19 | $11.20 | $10.98 | $11.08 | $9.16 | 506,283 |
| 2015-09-30 | $11.11 | $11.18 | $11.03 | $11.18 | $9.24 | 210,665 |
| 2015-09-29 | $10.96 | $11.04 | $10.89 | $10.98 | $9.07 | 173,997 |
| 2015-09-28 | $11.10 | $11.12 | $10.99 | $11.00 | $9.09 | 169,733 |
| 2015-09-25 | $11.38 | $11.43 | $11.24 | $11.27 | $9.31 | 138,421 |
| 2015-09-24 | $11.34 | $11.40 | $11.18 | $11.32 | $9.35 | 110,344 |
| 2015-09-23 | $11.54 | $11.54 | $11.38 | $11.45 | $9.46 | 121,621 |
| 2015-09-22 | $11.56 | $11.56 | $11.38 | $11.51 | $9.51 | 142,589 |
| 2015-09-21 | $11.98 | $11.98 | $11.87 | $11.94 | $9.87 | 176,042 |
| 2015-09-18 | $12.02 | $12.07 | $11.85 | $11.87 | $9.81 | 173,130 |
| 2015-09-17 | $12.45 | $12.77 | $12.45 | $12.52 | $10.35 | 105,758 |
| 2015-09-16 | $12.67 | $12.79 | $12.65 | $12.72 | $10.51 | 81,373 |
| 2015-09-15 | $12.48 | $12.61 | $12.42 | $12.51 | $10.34 | 361,045 |
| 2015-09-14 | $12.49 | $12.49 | $12.34 | $12.38 | $10.23 | 150,334 |
| 2015-09-11 | $12.44 | $12.58 | $12.43 | $12.58 | $10.40 | 108,467 |
| 2015-09-10 | $12.45 | $12.56 | $12.42 | $12.51 | $10.33 | 178,171 |
| 2015-09-09 | $12.62 | $12.66 | $12.35 | $12.47 | $10.30 | 106,885 |
| 2015-09-08 | $12.41 | $12.51 | $12.37 | $12.51 | $10.34 | 102,277 |
| 2015-09-04 | $12.16 | $12.21 | $12.06 | $12.16 | $10.05 | 138,333 |
| 2015-09-03 | $12.48 | $12.58 | $12.36 | $12.38 | $10.23 | 138,883 |
| 2015-09-02 | $12.46 | $12.46 | $12.28 | $12.40 | $10.25 | 126,011 |
| 2015-09-01 | $12.35 | $12.39 | $12.26 | $12.32 | $10.18 | 314,582 |
| 2015-08-31 | $12.53 | $12.65 | $12.51 | $12.60 | $10.41 | 145,998 |
| 2015-08-28 | $12.55 | $12.64 | $12.52 | $12.53 | $10.35 | 213,186 |
| 2015-08-27 | $12.53 | $12.57 | $12.40 | $12.46 | $10.30 | 149,638 |
| 2015-08-26 | $12.41 | $12.53 | $12.19 | $12.45 | $10.29 | 192,846 |
| 2015-08-25 | $12.64 | $12.68 | $12.20 | $12.40 | $10.25 | 256,941 |
| 2015-08-24 | $12.30 | $12.81 | $12.18 | $12.44 | $10.28 | 877,959 |
Schneider Electric SE (SBGSY) News Headlines
.jpg)
.jpg)
'Substantially affected by AI': RBC names 3 lesser-known stocks as big beneficiaries
One of the companies is setting up data center facilities dedicated to generative AI workloads, including one designed "exclusively for AI factories."
cnbc.com March 21, 2024.jpg)
Recent Schneider Electric SE (SBGSY) News
.jpg)
.jpg)
Similar Companies to Schneider Electric SE (SBGSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |