Sandvik AB (SDVKY) Exchange: PINK
Data as of May 2, 2025
$21.14 ($0.11) 0.52%
Sandvik AB - Daily Information
Click for more stock information on Sandvik AB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.02 |
| Previous Close | $21.14 |
| High | $21.14 |
| Low | $20.93 |
| Adjusted Open | $21.02 |
| Previous Adjusted Close | $21.14 |
| Adjusted High | $21.14 |
| Adjusted Low | $20.93 |
About Sandvik AB (SDVKY)
Sandvik AB (publ) operates as an engineering company in tooling, materials technology, mining, and construction industries worldwide. The company offers construction and mining equipment and tools, including breakers and demolition tools, bulk materials handling equipment, continuous-mining and tunneling machines, conveyors and conveyor components, crushers and screeners, drill rigs and rock drills, load and haul equipment, mechanical cutting equipment, mine automation systems, rock tools and systems, and safety and environmental products. It also provides diffusion furnaces, and furnace products and heating materials; cemented carbide and other hard materials, such as diamond, cubic boron nitride, and special ceramics; metal cutting tools and tooling systems, such as drilling, reaming, milling, turning, and boring tools; and tailor made tools and inserts, and toolholding systems. In addition, the company offers stainless steels, special alloys, and titanium products comprising bar and hollow bars, controlled expansion hollow products, billets and blooms, hot isostatic pressed products, metal powders, plates and sheets, strip steels, and welding and wire products, as well as tubes, pipes, fittings, and flanges; and steel belts and processing systems, including conveyor components, processing systems and conveyors, press plates, and steel belts. It serves various companies primarily in mining, engineering, energy, automotive, construction, aerospace, consumer-related, and miscellaneous industries. Sandvik AB (publ) was founded in 1862 and is headquartered in Stockholm, Sweden.
Invest in Sandvik AB (SDVKY)
Historical Stock Data for Sandvik AB (SDVKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $21.02 | $21.14 | $20.93 | $21.14 | $21.14 | 32,510 |
| 2025-04-24 | $20.70 | $21.03 | $20.56 | $21.03 | $21.03 | 53,362 |
| 2025-04-23 | $20.73 | $20.88 | $20.36 | $20.48 | $20.48 | 103,594 |
| 2025-04-22 | $19.31 | $20.38 | $19.31 | $20.19 | $20.19 | 72,811 |
| 2025-04-21 | $19.49 | $19.49 | $18.99 | $19.23 | $19.23 | 70,550 |
| 2025-04-17 | $19.41 | $19.64 | $19.38 | $19.55 | $19.55 | 51,592 |
| 2025-04-16 | $19.09 | $19.53 | $19.09 | $19.26 | $19.26 | 80,698 |
| 2025-04-15 | $19.35 | $19.45 | $19.08 | $19.20 | $19.20 | 79,247 |
| 2025-04-14 | $19.28 | $19.49 | $19.06 | $19.14 | $19.14 | 127,708 |
| 2025-04-11 | $18.39 | $19.23 | $18.39 | $19.20 | $19.20 | 123,363 |
| 2025-04-10 | $19.00 | $19.03 | $18.39 | $18.82 | $18.82 | 124,086 |
| 2025-04-09 | $17.25 | $19.34 | $17.25 | $19.32 | $19.32 | 649,272 |
| 2025-04-08 | $18.16 | $18.16 | $16.94 | $17.17 | $17.17 | 309,472 |
| 2025-04-07 | $17.40 | $18.66 | $17.40 | $17.71 | $17.71 | 268,594 |
| 2025-04-04 | $18.71 | $18.72 | $18.12 | $18.17 | $18.17 | 90,672 |
| 2025-04-03 | $20.24 | $20.25 | $19.68 | $19.81 | $19.81 | 54,060 |
| 2025-04-02 | $20.65 | $21.10 | $20.64 | $21.04 | $21.04 | 41,722 |
| 2025-04-01 | $21.01 | $21.16 | $20.86 | $21.12 | $21.12 | 51,799 |
| 2025-03-31 | $21.03 | $21.17 | $20.85 | $21.14 | $21.14 | 45,460 |
| 2025-03-28 | $21.96 | $21.96 | $21.78 | $21.89 | $21.89 | 36,601 |
| 2025-03-27 | $22.11 | $22.48 | $22.11 | $22.43 | $22.43 | 32,268 |
| 2025-03-26 | $22.73 | $22.84 | $22.50 | $22.56 | $22.56 | 37,058 |
| 2025-03-25 | $23.10 | $23.26 | $22.99 | $23.24 | $23.24 | 29,257 |
| 2025-03-24 | $22.72 | $22.84 | $22.66 | $22.84 | $22.84 | 28,787 |
| 2025-03-21 | $22.60 | $22.65 | $22.50 | $22.60 | $22.60 | 34,636 |
| 2025-03-20 | $22.57 | $23.02 | $22.57 | $23.00 | $23.00 | 23,869 |
| 2025-03-19 | $23.05 | $23.14 | $22.90 | $23.02 | $23.02 | 15,265 |
| 2025-03-18 | $23.27 | $23.41 | $23.16 | $23.38 | $23.38 | 28,192 |
| 2025-03-17 | $23.07 | $23.47 | $23.07 | $23.44 | $23.44 | 27,342 |
| 2025-03-14 | $23.05 | $23.27 | $23.04 | $23.27 | $23.27 | 25,620 |
| 2025-03-13 | $22.37 | $22.55 | $22.31 | $22.37 | $22.37 | 114,760 |
| 2025-03-12 | $22.95 | $22.96 | $22.66 | $22.89 | $22.89 | 90,509 |
| 2025-03-11 | $22.94 | $23.16 | $22.53 | $22.99 | $22.99 | 727,101 |
| 2025-03-10 | $22.88 | $23.03 | $22.66 | $22.94 | $22.94 | 238,834 |
| 2025-03-07 | $22.90 | $23.46 | $22.81 | $23.46 | $23.46 | 28,973 |
| 2025-03-06 | $23.04 | $23.26 | $22.76 | $22.85 | $22.85 | 29,834 |
| 2025-03-05 | $22.43 | $22.83 | $22.41 | $22.79 | $22.79 | 55,963 |
| 2025-03-04 | $21.04 | $21.65 | $20.77 | $21.38 | $21.38 | 52,683 |
| 2025-03-03 | $22.09 | $22.16 | $21.73 | $21.89 | $21.89 | 30,374 |
| 2025-02-28 | $21.55 | $21.73 | $21.32 | $21.57 | $21.57 | 21,956 |
| 2025-02-27 | $21.76 | $21.82 | $21.54 | $21.57 | $21.57 | 49,895 |
| 2025-02-26 | $22.16 | $22.33 | $22.02 | $22.05 | $22.05 | 18,358 |
| 2025-02-25 | $22.15 | $22.20 | $21.98 | $22.14 | $22.14 | 28,983 |
| 2025-02-24 | $21.90 | $22.01 | $21.84 | $21.85 | $21.85 | 28,007 |
| 2025-02-21 | $22.27 | $22.28 | $21.98 | $22.04 | $22.04 | 25,115 |
| 2025-02-20 | $22.13 | $22.31 | $22.04 | $22.29 | $22.29 | 22,284 |
| 2025-02-19 | $21.72 | $21.85 | $21.69 | $21.79 | $21.79 | 20,431 |
| 2025-02-18 | $22.32 | $22.50 | $22.32 | $22.43 | $22.43 | 28,609 |
| 2025-02-14 | $22.50 | $22.50 | $22.27 | $22.31 | $22.31 | 24,308 |
| 2025-02-13 | $21.97 | $22.29 | $21.97 | $22.27 | $22.27 | 33,060 |
| 2025-02-12 | $21.24 | $21.60 | $21.24 | $21.52 | $21.52 | 33,085 |
| 2025-02-11 | $20.93 | $21.15 | $20.93 | $21.14 | $21.14 | 27,181 |
| 2025-02-10 | $20.88 | $21.03 | $20.88 | $21.02 | $21.02 | 31,205 |
| 2025-02-07 | $21.05 | $21.08 | $20.82 | $20.87 | $20.87 | 54,729 |
| 2025-02-06 | $20.97 | $21.20 | $20.97 | $21.14 | $21.14 | 30,572 |
| 2025-02-05 | $20.50 | $20.65 | $20.42 | $20.58 | $20.58 | 37,870 |
| 2025-02-04 | $20.44 | $20.71 | $20.44 | $20.70 | $20.70 | 33,295 |
| 2025-02-03 | $19.97 | $20.33 | $19.86 | $20.29 | $20.29 | 71,648 |
| 2025-01-31 | $20.83 | $20.94 | $20.61 | $20.66 | $20.66 | 30,869 |
| 2025-01-30 | $21.02 | $21.13 | $20.92 | $21.02 | $21.02 | 27,215 |
| 2025-01-29 | $20.98 | $21.12 | $20.96 | $21.03 | $21.03 | 20,462 |
| 2025-01-28 | $21.04 | $21.10 | $20.94 | $21.09 | $21.09 | 21,799 |
| 2025-01-27 | $20.95 | $21.04 | $20.90 | $21.04 | $21.04 | 44,521 |
| 2025-01-24 | $21.01 | $21.31 | $21.01 | $21.22 | $21.22 | 50,334 |
| 2025-01-23 | $20.56 | $20.99 | $20.52 | $20.96 | $20.96 | 74,283 |
| 2025-01-22 | $19.42 | $19.42 | $19.11 | $19.14 | $19.14 | 250,121 |
| 2025-01-21 | $19.21 | $19.43 | $19.21 | $19.43 | $19.43 | 79,599 |
| 2025-01-17 | $18.84 | $19.01 | $18.76 | $18.82 | $18.82 | 82,466 |
| 2025-01-16 | $18.53 | $18.68 | $18.45 | $18.55 | $18.55 | 73,700 |
| 2025-01-15 | $18.53 | $18.59 | $18.43 | $18.52 | $18.52 | 83,091 |
| 2025-01-14 | $18.04 | $18.10 | $17.97 | $18.06 | $18.06 | 208,037 |
| 2025-01-13 | $17.95 | $18.07 | $17.93 | $18.01 | $18.01 | 169,501 |
| 2025-01-10 | $18.45 | $18.45 | $18.13 | $18.21 | $18.21 | 111,719 |
| 2025-01-08 | $18.36 | $18.47 | $18.33 | $18.43 | $18.43 | 69,716 |
| 2025-01-07 | $18.47 | $18.53 | $18.29 | $18.30 | $18.30 | 368,021 |
| 2025-01-06 | $18.33 | $18.56 | $18.32 | $18.36 | $18.36 | 146,437 |
| 2025-01-03 | $18.05 | $18.07 | $17.93 | $18.05 | $18.05 | 164,554 |
| 2025-01-02 | $18.03 | $18.06 | $17.90 | $17.99 | $17.99 | 89,937 |
| 2024-12-31 | $17.98 | $18.03 | $17.85 | $17.90 | $17.90 | 82,390 |
| 2024-12-30 | $17.91 | $18.09 | $17.82 | $18.04 | $18.04 | 207,052 |
| 2024-12-27 | $18.04 | $18.17 | $18.00 | $18.13 | $18.13 | 130,388 |
| 2024-12-26 | $18.12 | $18.36 | $18.12 | $18.35 | $18.35 | 115,362 |
| 2024-12-24 | $18.05 | $18.15 | $18.00 | $18.12 | $18.12 | 100,715 |
| 2024-12-23 | $17.84 | $18.09 | $17.84 | $18.02 | $18.02 | 214,323 |
| 2024-12-20 | $17.76 | $18.09 | $17.76 | $18.01 | $18.01 | 150,411 |
| 2024-12-19 | $18.18 | $18.18 | $18.01 | $18.03 | $18.03 | 132,129 |
| 2024-12-18 | $18.69 | $18.74 | $18.08 | $18.08 | $18.08 | 89,991 |
| 2024-12-17 | $18.74 | $18.79 | $18.66 | $18.67 | $18.67 | 84,385 |
| 2024-12-16 | $18.72 | $18.81 | $18.70 | $18.75 | $18.75 | 124,008 |
| 2024-12-13 | $19.08 | $19.08 | $18.87 | $18.92 | $18.92 | 77,090 |
| 2024-12-12 | $19.12 | $19.23 | $18.92 | $18.92 | $18.92 | 77,293 |
| 2024-12-11 | $19.44 | $19.44 | $19.35 | $19.43 | $19.43 | 88,255 |
| 2024-12-10 | $19.57 | $19.59 | $19.32 | $19.32 | $19.32 | 53,575 |
| 2024-12-09 | $19.81 | $19.88 | $19.63 | $19.65 | $19.65 | 102,989 |
| 2024-12-06 | $19.46 | $19.51 | $19.34 | $19.43 | $19.43 | 49,962 |
| 2024-12-05 | $19.41 | $19.44 | $19.31 | $19.37 | $19.37 | 78,553 |
| 2024-12-04 | $19.22 | $19.29 | $19.17 | $19.26 | $19.26 | 71,912 |
| 2024-12-03 | $19.02 | $19.02 | $18.91 | $18.93 | $18.93 | 139,310 |
| 2024-12-02 | $18.73 | $18.77 | $18.60 | $18.72 | $18.72 | 151,788 |
| 2024-11-29 | $18.34 | $18.46 | $18.32 | $18.45 | $18.45 | 57,462 |
| 2024-11-27 | $18.35 | $18.35 | $18.28 | $18.30 | $18.30 | 69,450 |
| 2024-11-26 | $18.28 | $18.28 | $18.14 | $18.18 | $18.18 | 117,417 |
| 2024-11-25 | $18.49 | $18.53 | $18.31 | $18.38 | $18.38 | 160,765 |
| 2024-11-22 | $18.33 | $18.35 | $18.15 | $18.29 | $18.29 | 110,574 |
| 2024-11-21 | $18.17 | $18.32 | $18.11 | $18.26 | $18.26 | 118,913 |
| 2024-11-20 | $18.31 | $18.31 | $18.15 | $18.27 | $18.27 | 83,477 |
| 2024-11-19 | $18.32 | $18.52 | $18.32 | $18.44 | $18.44 | 139,625 |
| 2024-11-18 | $18.45 | $18.72 | $18.45 | $18.67 | $18.67 | 191,203 |
| 2024-11-15 | $18.49 | $18.55 | $18.43 | $18.44 | $18.44 | 260,075 |
| 2024-11-14 | $18.45 | $18.56 | $18.30 | $18.30 | $18.30 | 110,656 |
| 2024-11-13 | $18.34 | $18.41 | $18.09 | $18.30 | $18.30 | 259,781 |
| 2024-11-12 | $18.83 | $18.83 | $18.45 | $18.54 | $18.54 | 92,661 |
| 2024-11-11 | $19.52 | $19.54 | $19.42 | $19.50 | $19.50 | 61,684 |
| 2024-11-08 | $19.65 | $19.65 | $19.40 | $19.54 | $19.54 | 60,108 |
| 2024-11-07 | $20.25 | $20.32 | $20.17 | $20.29 | $20.29 | 74,174 |
| 2024-11-06 | $19.27 | $19.41 | $19.25 | $19.37 | $19.37 | 33,009 |
| 2024-11-05 | $19.30 | $19.61 | $19.30 | $19.55 | $19.55 | 67,841 |
| 2024-11-04 | $19.54 | $19.63 | $19.39 | $19.42 | $19.42 | 95,534 |
| 2024-11-01 | $19.63 | $19.65 | $19.47 | $19.47 | $19.47 | 42,786 |
| 2024-10-31 | $19.57 | $19.57 | $19.38 | $19.53 | $19.53 | 43,902 |
| 2024-10-30 | $19.75 | $19.97 | $19.75 | $19.86 | $19.86 | 28,791 |
| 2024-10-29 | $20.12 | $20.25 | $20.01 | $20.11 | $20.11 | 40,420 |
| 2024-10-28 | $19.97 | $20.23 | $19.96 | $20.13 | $20.13 | 60,390 |
| 2024-10-25 | $19.78 | $19.97 | $19.74 | $19.78 | $19.78 | 42,848 |
| 2024-10-24 | $19.79 | $19.79 | $19.59 | $19.66 | $19.66 | 68,086 |
| 2024-10-23 | $19.91 | $19.91 | $19.71 | $19.80 | $19.80 | 233,219 |
| 2024-10-22 | $20.01 | $20.14 | $20.00 | $20.06 | $20.06 | 160,284 |
| 2024-10-21 | $20.16 | $20.38 | $20.14 | $20.21 | $20.21 | 44,984 |
| 2024-10-18 | $20.63 | $20.67 | $20.55 | $20.64 | $20.64 | 23,956 |
| 2024-10-17 | $20.44 | $20.44 | $20.29 | $20.33 | $20.33 | 105,086 |
| 2024-10-16 | $20.68 | $20.70 | $20.50 | $20.53 | $20.53 | 310,023 |
| 2024-10-15 | $20.86 | $20.92 | $20.55 | $20.63 | $20.63 | 14,960 |
| 2024-10-14 | $21.02 | $21.06 | $20.94 | $21.06 | $21.06 | 18,356 |
| 2024-10-11 | $21.12 | $21.31 | $21.12 | $21.21 | $21.21 | 18,289 |
| 2024-10-10 | $20.82 | $20.96 | $20.80 | $20.96 | $20.96 | 19,836 |
| 2024-10-09 | $20.99 | $21.22 | $20.99 | $21.16 | $21.16 | 15,391 |
| 2024-10-08 | $21.20 | $21.21 | $21.08 | $21.16 | $21.16 | 25,869 |
| 2024-10-07 | $21.56 | $21.58 | $21.44 | $21.51 | $21.51 | 27,701 |
| 2024-10-04 | $21.67 | $21.70 | $21.57 | $21.69 | $21.69 | 18,172 |
| 2024-10-03 | $21.46 | $21.47 | $21.34 | $21.43 | $21.43 | 16,489 |
| 2024-10-02 | $21.79 | $21.90 | $21.71 | $21.78 | $21.78 | 59,633 |
| 2024-10-01 | $22.22 | $22.22 | $21.66 | $21.76 | $21.76 | 20,755 |
| 2024-09-30 | $22.41 | $22.41 | $22.22 | $22.38 | $22.38 | 14,446 |
| 2024-09-27 | $22.66 | $22.70 | $22.45 | $22.50 | $22.50 | 17,295 |
| 2024-09-26 | $22.23 | $22.44 | $22.23 | $22.43 | $22.43 | 19,149 |
| 2024-09-25 | $21.52 | $21.55 | $21.31 | $21.32 | $21.32 | 34,041 |
| 2024-09-24 | $21.42 | $21.50 | $21.30 | $21.48 | $21.48 | 41,127 |
| 2024-09-23 | $20.99 | $21.08 | $20.95 | $20.99 | $20.99 | 17,884 |
| 2024-09-20 | $21.10 | $21.10 | $20.94 | $21.03 | $21.03 | 64,826 |
| 2024-09-19 | $21.39 | $21.50 | $21.31 | $21.41 | $21.41 | 21,834 |
| 2024-09-18 | $20.66 | $20.99 | $20.57 | $20.59 | $20.59 | 24,323 |
| 2024-09-17 | $20.65 | $20.83 | $20.54 | $20.61 | $20.61 | 40,007 |
| 2024-09-16 | $20.23 | $20.34 | $20.16 | $20.33 | $20.33 | 43,273 |
| 2024-09-13 | $20.13 | $20.21 | $20.06 | $20.10 | $20.10 | 44,981 |
| 2024-09-12 | $19.60 | $19.89 | $19.60 | $19.89 | $19.89 | 56,214 |
| 2024-09-11 | $19.40 | $19.69 | $19.23 | $19.63 | $19.63 | 69,265 |
| 2024-09-10 | $19.34 | $19.43 | $19.17 | $19.33 | $19.33 | 303,760 |
| 2024-09-09 | $19.40 | $19.55 | $19.37 | $19.44 | $19.44 | 94,179 |
| 2024-09-06 | $19.80 | $19.81 | $19.26 | $19.28 | $19.28 | 62,613 |
| 2024-09-05 | $19.69 | $19.74 | $19.61 | $19.70 | $19.70 | 38,177 |
| 2024-09-04 | $19.88 | $20.05 | $19.78 | $19.86 | $19.86 | 35,748 |
| 2024-09-03 | $20.94 | $20.94 | $20.43 | $20.45 | $20.45 | 37,823 |
| 2024-08-30 | $21.31 | $21.41 | $21.20 | $21.41 | $21.41 | 20,382 |
| 2024-08-29 | $21.32 | $21.42 | $21.26 | $21.35 | $21.35 | 17,581 |
| 2024-08-28 | $21.06 | $21.20 | $20.90 | $20.98 | $20.98 | 16,690 |
| 2024-08-27 | $20.98 | $21.12 | $20.94 | $21.12 | $21.12 | 19,892 |
| 2024-08-26 | $21.00 | $21.11 | $21.00 | $21.07 | $21.07 | 23,423 |
| 2024-08-23 | $20.79 | $21.21 | $20.79 | $21.10 | $21.10 | 32,221 |
| 2024-08-22 | $20.94 | $20.94 | $20.77 | $20.84 | $20.84 | 27,175 |
| 2024-08-21 | $20.76 | $20.93 | $20.74 | $20.91 | $20.91 | 18,494 |
| 2024-08-20 | $20.72 | $20.87 | $20.69 | $20.85 | $20.85 | 25,316 |
| 2024-08-19 | $20.43 | $20.74 | $20.36 | $20.74 | $20.74 | 48,332 |
| 2024-08-16 | $19.95 | $20.09 | $19.89 | $20.08 | $20.08 | 19,391 |
| 2024-08-15 | $19.95 | $20.03 | $19.90 | $19.97 | $19.97 | 63,499 |
| 2024-08-14 | $19.74 | $19.79 | $19.64 | $19.69 | $19.69 | 40,881 |
| 2024-08-13 | $19.36 | $19.64 | $19.36 | $19.59 | $19.59 | 131,666 |
| 2024-08-12 | $19.33 | $19.35 | $19.23 | $19.31 | $19.31 | 86,037 |
| 2024-08-09 | $19.34 | $19.52 | $19.26 | $19.48 | $19.48 | 126,077 |
| 2024-08-08 | $19.38 | $19.60 | $19.30 | $19.60 | $19.60 | 137,743 |
| 2024-08-07 | $19.50 | $19.62 | $19.18 | $19.20 | $19.20 | 193,075 |
| 2024-08-06 | $18.87 | $19.30 | $18.87 | $19.26 | $19.26 | 185,407 |
| 2024-08-05 | $18.84 | $19.33 | $18.78 | $19.13 | $19.13 | 153,918 |
| 2024-08-02 | $19.55 | $19.64 | $19.45 | $19.64 | $19.64 | 73,862 |
| 2024-08-01 | $20.20 | $20.20 | $19.61 | $19.74 | $19.74 | 57,690 |
| 2024-07-31 | $20.55 | $20.56 | $20.41 | $20.48 | $20.48 | 36,577 |
| 2024-07-30 | $20.13 | $20.24 | $20.11 | $20.19 | $20.19 | 88,676 |
| 2024-07-29 | $20.05 | $20.12 | $19.92 | $20.10 | $20.10 | 168,775 |
| 2024-07-26 | $20.15 | $20.22 | $20.10 | $20.17 | $20.17 | 60,536 |
| 2024-07-25 | $19.83 | $20.16 | $19.82 | $20.01 | $20.01 | 74,639 |
| 2024-07-24 | $20.19 | $20.25 | $20.02 | $20.06 | $20.06 | 278,244 |
| 2024-07-23 | $19.87 | $20.00 | $19.85 | $19.94 | $19.94 | 56,786 |
| 2024-07-22 | $20.19 | $20.19 | $20.01 | $20.19 | $20.19 | 87,977 |
| 2024-07-19 | $19.77 | $20.00 | $19.77 | $19.98 | $19.98 | 38,829 |
| 2024-07-18 | $20.40 | $20.44 | $20.14 | $20.19 | $20.19 | 51,718 |
| 2024-07-17 | $20.43 | $20.45 | $20.28 | $20.33 | $20.33 | 34,958 |
| 2024-07-16 | $20.26 | $20.52 | $20.26 | $20.47 | $20.47 | 52,931 |
| 2024-07-15 | $20.52 | $20.58 | $20.40 | $20.43 | $20.43 | 31,235 |
| 2024-07-12 | $20.53 | $20.89 | $20.53 | $20.70 | $20.70 | 36,759 |
| 2024-07-11 | $20.22 | $20.33 | $20.17 | $20.19 | $20.19 | 71,201 |
| 2024-07-10 | $19.89 | $20.00 | $19.85 | $20.00 | $20.00 | 47,825 |
| 2024-07-09 | $19.81 | $19.90 | $19.77 | $19.88 | $19.88 | 38,012 |
| 2024-07-08 | $20.34 | $20.34 | $20.10 | $20.15 | $20.15 | 57,508 |
| 2024-07-05 | $20.11 | $20.39 | $20.11 | $20.38 | $20.38 | 43,430 |
| 2024-07-03 | $20.33 | $20.47 | $20.31 | $20.38 | $20.38 | 24,382 |
| 2024-07-02 | $19.99 | $20.09 | $19.96 | $20.09 | $20.09 | 1,075,259 |
| 2024-07-01 | $20.32 | $20.32 | $20.10 | $20.20 | $20.20 | 84,669 |
| 2024-06-28 | $19.90 | $20.09 | $19.90 | $20.06 | $20.06 | 71,516 |
| 2024-06-27 | $20.00 | $20.10 | $19.93 | $19.94 | $19.94 | 45,763 |
| 2024-06-26 | $19.89 | $20.10 | $19.89 | $20.06 | $20.06 | 59,376 |
| 2024-06-25 | $20.20 | $20.24 | $20.11 | $20.22 | $20.22 | 54,225 |
| 2024-06-24 | $20.53 | $20.79 | $20.53 | $20.60 | $20.60 | 83,877 |
| 2024-06-21 | $20.37 | $20.45 | $20.30 | $20.44 | $20.44 | 40,441 |
| 2024-06-20 | $20.55 | $20.68 | $20.51 | $20.59 | $20.59 | 2,516,146 |
| 2024-06-18 | $20.52 | $20.70 | $20.52 | $20.66 | $20.66 | 70,142 |
| 2024-06-17 | $20.33 | $20.62 | $20.26 | $20.59 | $20.59 | 63,277 |
| 2024-06-14 | $20.40 | $20.48 | $20.30 | $20.45 | $20.45 | 35,545 |
| 2024-06-13 | $21.51 | $21.51 | $21.06 | $21.20 | $21.20 | 30,444 |
| 2024-06-12 | $21.82 | $21.94 | $21.60 | $21.67 | $21.67 | 41,547 |
| 2024-06-11 | $20.93 | $20.96 | $20.81 | $20.91 | $20.91 | 59,191 |
| 2024-06-10 | $20.91 | $21.17 | $20.88 | $21.15 | $21.15 | 28,545 |
| 2024-06-07 | $21.36 | $21.41 | $21.21 | $21.23 | $21.23 | 22,240 |
| 2024-06-06 | $21.57 | $21.61 | $21.49 | $21.61 | $21.61 | 24,154 |
| 2024-06-05 | $21.49 | $21.62 | $21.35 | $21.58 | $21.58 | 31,401 |
| 2024-06-04 | $21.48 | $21.48 | $21.20 | $21.39 | $21.39 | 45,242 |
| 2024-06-03 | $21.82 | $21.82 | $21.50 | $21.62 | $21.62 | 25,472 |
| 2024-05-31 | $21.85 | $22.04 | $21.75 | $22.04 | $22.04 | 32,062 |
| 2024-05-30 | $21.65 | $21.77 | $21.61 | $21.69 | $21.69 | 27,798 |
| 2024-05-29 | $21.72 | $21.83 | $21.63 | $21.63 | $21.63 | 29,030 |
| 2024-05-28 | $22.34 | $22.41 | $22.23 | $22.28 | $22.28 | 20,628 |
| 2024-05-24 | $22.10 | $22.32 | $22.10 | $22.28 | $22.28 | 35,635 |
| 2024-05-23 | $22.39 | $22.39 | $22.05 | $22.06 | $22.06 | 48,919 |
| 2024-05-22 | $22.20 | $22.20 | $21.99 | $22.08 | $22.08 | 104,537 |
| 2024-05-21 | $22.25 | $22.42 | $22.25 | $22.40 | $22.40 | 35,726 |
| 2024-05-20 | $22.05 | $22.32 | $22.02 | $22.28 | $22.28 | 84,244 |
| 2024-05-17 | $21.16 | $21.33 | $21.16 | $21.29 | $21.29 | 168,384 |
| 2024-05-16 | $21.52 | $21.53 | $21.32 | $21.38 | $21.38 | 82,987 |
| 2024-05-15 | $21.85 | $21.96 | $21.75 | $21.95 | $21.95 | 35,823 |
| 2024-05-14 | $21.42 | $21.63 | $21.42 | $21.61 | $21.61 | 61,444 |
| 2024-05-13 | $21.42 | $21.49 | $21.38 | $21.38 | $21.38 | 99,911 |
| 2024-05-10 | $21.60 | $21.60 | $21.44 | $21.50 | $21.50 | 40,348 |
| 2024-05-09 | $21.34 | $21.63 | $21.34 | $21.63 | $21.63 | 53,195 |
| 2024-05-08 | $21.25 | $21.29 | $21.21 | $21.22 | $21.22 | 52,712 |
| 2024-05-07 | $21.12 | $21.19 | $21.06 | $21.11 | $21.11 | 80,206 |
| 2024-05-06 | $20.69 | $20.76 | $20.63 | $20.74 | $20.74 | 74,778 |
| 2024-05-03 | $20.32 | $20.36 | $20.22 | $20.36 | $20.36 | 47,337 |
| 2024-05-02 | $20.03 | $20.20 | $19.84 | $20.18 | $20.18 | 79,204 |
| 2024-05-01 | $19.88 | $20.17 | $19.78 | $19.84 | $19.84 | 423,382 |
| 2024-04-30 | $20.41 | $20.67 | $20.30 | $20.42 | $19.91 | 33,124 |
| 2024-04-29 | $20.60 | $20.73 | $20.46 | $20.70 | $20.18 | 74,847 |
| 2024-04-26 | $20.60 | $20.77 | $20.59 | $20.68 | $20.68 | 69,954 |
| 2024-04-25 | $20.21 | $20.43 | $20.17 | $20.40 | $20.40 | 2,458,743 |
| 2024-04-24 | $21.03 | $21.05 | $20.66 | $20.74 | $20.74 | 632,763 |
| 2024-04-23 | $20.97 | $21.26 | $20.97 | $21.22 | $21.22 | 50,161 |
| 2024-04-22 | $20.95 | $20.95 | $20.68 | $20.88 | $20.88 | 52,603 |
| 2024-04-19 | $21.72 | $21.78 | $21.60 | $21.67 | $21.67 | 32,451 |
| 2024-04-18 | $21.89 | $22.04 | $21.75 | $21.75 | $21.75 | 39,976 |
| 2024-04-17 | $21.96 | $21.96 | $21.66 | $21.82 | $21.82 | 47,829 |
| 2024-04-16 | $21.58 | $21.79 | $21.57 | $21.74 | $21.74 | 113,121 |
| 2024-04-15 | $22.43 | $22.47 | $22.03 | $22.04 | $22.04 | 31,501 |
| 2024-04-12 | $22.00 | $22.03 | $21.83 | $21.87 | $21.87 | 31,639 |
| 2024-04-11 | $22.28 | $22.43 | $21.97 | $22.39 | $22.39 | 25,999 |
| 2024-04-10 | $22.60 | $22.78 | $22.51 | $22.71 | $22.71 | 37,125 |
| 2024-04-09 | $23.26 | $23.26 | $22.88 | $23.03 | $23.03 | 27,928 |
| 2024-04-08 | $23.12 | $23.18 | $22.99 | $23.03 | $23.03 | 27,928 |
| 2024-04-05 | $22.67 | $22.84 | $22.61 | $22.82 | $22.82 | 48,148 |
| 2024-04-04 | $22.73 | $22.86 | $22.39 | $22.44 | $22.44 | 858,917 |
| 2024-04-03 | $21.98 | $22.34 | $21.98 | $22.25 | $22.25 | 422,731 |
| 2024-04-02 | $22.23 | $22.28 | $22.16 | $22.25 | $22.25 | 421,936 |
| 2024-04-01 | $22.19 | $22.25 | $21.99 | $22.13 | $22.13 | 28,355 |
| 2024-03-28 | $22.34 | $22.40 | $22.26 | $22.35 | $22.35 | 47,690 |
| 2024-03-27 | $22.59 | $22.78 | $22.59 | $22.78 | $22.78 | 54,879 |
| 2024-03-26 | $22.85 | $22.92 | $22.72 | $22.80 | $22.80 | 29,841 |
| 2024-03-25 | $22.92 | $23.04 | $22.72 | $22.74 | $22.74 | 41,944 |
| 2024-03-22 | $23.38 | $23.43 | $23.23 | $23.28 | $23.28 | 76,169 |
| 2024-03-21 | $23.32 | $23.50 | $23.32 | $23.43 | $23.43 | 36,724 |
| 2024-03-20 | $23.05 | $23.33 | $22.93 | $23.31 | $23.31 | 120,374 |
| 2024-03-19 | $22.91 | $23.14 | $22.89 | $23.11 | $23.11 | 36,441 |
| 2024-03-18 | $23.30 | $23.30 | $22.96 | $23.00 | $23.00 | 59,787 |
| 2024-03-15 | $23.46 | $23.50 | $23.38 | $23.41 | $23.41 | 47,855 |
| 2024-03-14 | $23.32 | $23.33 | $23.03 | $23.30 | $23.30 | 31,467 |
| 2024-03-13 | $23.27 | $23.39 | $23.24 | $23.31 | $23.31 | 30,110 |
| 2024-03-12 | $23.14 | $23.31 | $22.95 | $22.95 | $22.95 | 34,493 |
| 2024-03-11 | $22.94 | $23.00 | $22.78 | $22.95 | $22.95 | 34,493 |
| 2024-03-08 | $23.34 | $23.38 | $23.04 | $23.05 | $23.05 | 43,547 |
| 2024-03-07 | $22.87 | $23.10 | $22.85 | $23.09 | $23.09 | 66,048 |
| 2024-03-06 | $22.65 | $22.86 | $22.60 | $22.80 | $22.80 | 41,391 |
| 2024-03-05 | $22.32 | $22.46 | $22.23 | $22.34 | $22.34 | 39,990 |
| 2024-03-04 | $22.41 | $22.46 | $22.35 | $22.39 | $22.39 | 45,212 |
| 2024-03-01 | $22.55 | $22.71 | $22.41 | $22.71 | $22.71 | 39,571 |
| 2024-02-29 | $22.52 | $22.63 | $22.41 | $22.49 | $22.49 | 68,951 |
| 2024-02-28 | $22.27 | $22.44 | $22.27 | $22.42 | $22.42 | 48,375 |
| 2024-02-27 | $22.37 | $22.44 | $22.30 | $22.38 | $22.38 | 42,354 |
| 2024-02-26 | $22.24 | $22.32 | $22.21 | $22.30 | $22.30 | 27,388 |
| 2024-02-23 | $22.28 | $22.43 | $22.28 | $22.33 | $22.33 | 46,079 |
| 2024-02-22 | $21.94 | $22.05 | $21.92 | $22.05 | $22.05 | 81,759 |
| 2024-02-21 | $21.67 | $21.97 | $21.67 | $21.92 | $21.92 | 41,806 |
| 2024-02-20 | $21.36 | $21.50 | $21.36 | $21.43 | $21.43 | 40,319 |
| 2024-02-16 | $21.35 | $21.49 | $21.34 | $21.34 | $21.34 | 46,507 |
| 2024-02-15 | $21.02 | $21.17 | $20.97 | $21.11 | $21.11 | 86,049 |
| 2024-02-14 | $20.54 | $20.68 | $20.54 | $20.67 | $20.67 | 58,406 |
| 2024-02-13 | $20.32 | $20.49 | $20.21 | $20.31 | $20.31 | 49,910 |
| 2024-02-12 | $20.49 | $20.69 | $20.49 | $20.64 | $20.64 | 72,450 |
| 2024-02-09 | $20.44 | $20.46 | $20.31 | $20.45 | $20.45 | 60,288 |
| 2024-02-08 | $20.64 | $20.71 | $20.56 | $20.69 | $20.69 | 60,939 |
| 2024-02-07 | $20.69 | $20.73 | $20.55 | $20.70 | $20.70 | 30,268 |
| 2024-02-06 | $20.51 | $20.74 | $20.51 | $20.72 | $20.72 | 52,517 |
| 2024-02-05 | $20.47 | $20.47 | $20.16 | $20.27 | $20.27 | 59,082 |
| 2024-02-02 | $21.01 | $21.15 | $20.92 | $21.02 | $21.02 | 40,960 |
| 2024-02-01 | $21.00 | $21.14 | $20.89 | $21.11 | $21.11 | 32,281 |
| 2024-01-31 | $21.29 | $21.33 | $20.90 | $20.92 | $20.92 | 41,311 |
| 2024-01-30 | $20.72 | $20.95 | $20.72 | $20.93 | $20.93 | 43,261 |
| 2024-01-29 | $20.59 | $20.89 | $20.59 | $20.89 | $20.89 | 41,181 |
| 2024-01-26 | $20.87 | $20.90 | $20.76 | $20.80 | $20.80 | 34,183 |
| 2024-01-25 | $20.65 | $21.07 | $20.65 | $21.07 | $21.07 | 33,563 |
| 2024-01-24 | $20.43 | $20.43 | $20.21 | $20.21 | $20.21 | 72,354 |
| 2024-01-23 | $20.27 | $20.41 | $20.21 | $20.28 | $20.28 | 54,001 |
| 2024-01-22 | $19.97 | $20.13 | $19.94 | $19.95 | $19.95 | 53,082 |
| 2024-01-19 | $19.64 | $19.80 | $19.55 | $19.78 | $19.78 | 56,372 |
| 2024-01-18 | $19.78 | $19.88 | $19.68 | $19.79 | $19.79 | 112,358 |
| 2024-01-17 | $19.53 | $19.64 | $19.47 | $19.64 | $19.64 | 659,450 |
| 2024-01-16 | $20.22 | $20.25 | $20.06 | $20.07 | $20.07 | 378,514 |
| 2024-01-12 | $20.93 | $21.05 | $20.87 | $20.96 | $20.96 | 66,240 |
| 2024-01-11 | $20.76 | $20.79 | $20.47 | $20.68 | $20.68 | 384,843 |
| 2024-01-10 | $20.32 | $20.56 | $20.32 | $20.51 | $20.51 | 34,435 |
| 2024-01-09 | $20.54 | $20.56 | $20.39 | $20.49 | $20.49 | 53,506 |
| 2024-01-08 | $20.83 | $20.89 | $20.77 | $20.88 | $20.88 | 622,087 |
| 2024-01-05 | $20.67 | $21.03 | $20.67 | $20.76 | $20.76 | 48,284 |
| 2024-01-04 | $20.62 | $20.86 | $20.62 | $20.69 | $20.69 | 29,927 |
| 2024-01-03 | $20.67 | $20.73 | $20.55 | $20.66 | $20.66 | 25,086 |
| 2024-01-02 | $21.35 | $21.41 | $21.27 | $21.30 | $21.30 | 44,800 |
| 2023-12-29 | $21.72 | $21.74 | $21.54 | $21.68 | $21.68 | 26,182 |
| 2023-12-28 | $21.81 | $21.88 | $21.72 | $21.78 | $21.78 | 35,464 |
| 2023-12-27 | $21.85 | $22.00 | $21.85 | $21.99 | $21.99 | 31,046 |
| 2023-12-26 | $21.67 | $21.91 | $21.67 | $21.91 | $21.91 | 29,966 |
| 2023-12-22 | $21.84 | $21.91 | $21.68 | $21.75 | $21.75 | 36,716 |
| 2023-12-21 | $21.58 | $21.61 | $21.40 | $21.61 | $21.61 | 32,722 |
| 2023-12-20 | $21.47 | $21.58 | $21.22 | $21.23 | $21.23 | 82,986 |
| 2023-12-19 | $21.50 | $21.62 | $21.50 | $21.60 | $21.60 | 303,131 |
| 2023-12-18 | $21.59 | $21.60 | $21.34 | $21.36 | $21.36 | 692,153 |
| 2023-12-15 | $21.31 | $21.53 | $21.31 | $21.40 | $21.40 | 43,887 |
| 2023-12-14 | $21.27 | $21.49 | $21.20 | $21.37 | $21.37 | 74,087 |
| 2023-12-13 | $20.38 | $20.70 | $20.19 | $20.66 | $20.66 | 151,086 |
| 2023-12-12 | $20.36 | $20.53 | $20.28 | $20.42 | $20.42 | 248,168 |
| 2023-12-11 | $20.40 | $20.52 | $20.37 | $20.47 | $20.47 | 47,344 |
| 2023-12-08 | $20.02 | $20.28 | $20.02 | $20.21 | $20.21 | 101,579 |
| 2023-12-07 | $20.42 | $20.64 | $20.42 | $20.64 | $20.64 | 35,484 |
| 2023-12-06 | $20.40 | $20.56 | $20.30 | $20.32 | $20.32 | 47,025 |
| 2023-12-05 | $19.91 | $20.08 | $19.89 | $19.94 | $19.94 | 45,603 |
| 2023-12-04 | $20.12 | $20.18 | $19.93 | $20.15 | $20.15 | 97,739 |
| 2023-12-01 | $19.97 | $20.28 | $19.97 | $20.28 | $20.28 | 512,820 |
| 2023-11-30 | $19.68 | $19.83 | $19.62 | $19.82 | $19.82 | 344,076 |
| 2023-11-29 | $19.77 | $19.81 | $19.66 | $19.67 | $19.67 | 27,687 |
| 2023-11-28 | $19.59 | $19.73 | $19.51 | $19.65 | $19.65 | 32,423 |
| 2023-11-27 | $19.59 | $19.72 | $19.59 | $19.71 | $19.71 | 45,696 |
| 2023-11-24 | $19.33 | $19.53 | $19.33 | $19.53 | $19.53 | 35,236 |
| 2023-11-22 | $19.54 | $19.57 | $19.38 | $19.46 | $19.46 | 34,709 |
| 2023-11-21 | $19.52 | $19.52 | $19.33 | $19.41 | $19.41 | 67,433 |
| 2023-11-20 | $19.40 | $19.52 | $19.37 | $19.51 | $19.51 | 49,203 |
| 2023-11-17 | $19.13 | $19.25 | $19.03 | $19.21 | $19.21 | 38,011 |
| 2023-11-16 | $19.08 | $19.14 | $18.84 | $18.94 | $18.94 | 35,600 |
| 2023-11-15 | $19.34 | $19.54 | $19.32 | $19.40 | $19.40 | 40,212 |
| 2023-11-14 | $18.54 | $18.94 | $18.54 | $18.92 | $18.92 | 65,088 |
| 2023-11-13 | $17.84 | $17.99 | $17.84 | $17.97 | $17.97 | 131,364 |
| 2023-11-10 | $17.87 | $18.02 | $17.77 | $17.99 | $17.99 | 66,468 |
| 2023-11-09 | $18.17 | $18.21 | $17.92 | $17.95 | $17.95 | 49,810 |
| 2023-11-08 | $17.68 | $17.81 | $17.66 | $17.73 | $17.73 | 108,196 |
| 2023-11-07 | $17.58 | $17.70 | $17.55 | $17.67 | $17.67 | 101,511 |
| 2023-11-06 | $17.96 | $17.98 | $17.80 | $17.84 | $17.84 | 97,314 |
| 2023-11-03 | $17.91 | $18.14 | $17.87 | $18.03 | $18.03 | 97,438 |
| 2023-11-02 | $17.51 | $17.63 | $17.46 | $17.54 | $17.54 | 168,435 |
| 2023-11-01 | $16.73 | $16.89 | $16.61 | $16.89 | $16.89 | 300,759 |
| 2023-10-31 | $16.85 | $17.02 | $16.79 | $16.97 | $16.97 | 188,862 |
| 2023-10-30 | $16.87 | $16.96 | $16.78 | $16.95 | $16.95 | 116,142 |
| 2023-10-27 | $16.69 | $16.75 | $16.55 | $16.60 | $16.60 | 100,615 |
| 2023-10-26 | $16.70 | $16.93 | $16.65 | $16.79 | $16.79 | 108,866 |
| 2023-10-25 | $16.93 | $16.93 | $16.62 | $16.67 | $16.67 | 307,878 |
| 2023-10-24 | $16.58 | $16.70 | $16.47 | $16.61 | $16.61 | 577,497 |
| 2023-10-23 | $16.31 | $16.57 | $16.31 | $16.43 | $16.43 | 291,095 |
| 2023-10-20 | $16.87 | $16.96 | $16.76 | $16.76 | $16.76 | 87,257 |
| 2023-10-19 | $17.28 | $17.41 | $17.11 | $17.15 | $17.15 | 92,731 |
| 2023-10-18 | $17.50 | $17.50 | $17.22 | $17.26 | $17.26 | 50,410 |
| 2023-10-17 | $17.79 | $18.10 | $17.79 | $17.98 | $17.98 | 83,924 |
| 2023-10-16 | $18.00 | $18.21 | $18.00 | $18.15 | $18.15 | 166,129 |
| 2023-10-13 | $18.16 | $18.22 | $17.86 | $17.95 | $17.95 | 49,273 |
| 2023-10-12 | $18.69 | $18.69 | $18.29 | $18.40 | $18.40 | 56,845 |
| 2023-10-11 | $18.35 | $18.53 | $18.31 | $18.49 | $18.49 | 50,090 |
| 2023-10-10 | $18.29 | $18.55 | $18.25 | $18.45 | $18.45 | 113,531 |
| 2023-10-09 | $17.63 | $17.79 | $17.58 | $17.75 | $17.75 | 57,987 |
| 2023-10-06 | $18.00 | $18.35 | $17.99 | $18.29 | $18.29 | 98,040 |
| 2023-10-05 | $17.96 | $18.00 | $17.88 | $17.97 | $17.97 | 76,893 |
| 2023-10-04 | $17.76 | $17.81 | $17.58 | $17.79 | $17.79 | 62,355 |
| 2023-10-03 | $17.99 | $18.01 | $17.74 | $17.81 | $17.81 | 62,553 |
| 2023-10-02 | $18.13 | $18.16 | $17.97 | $18.01 | $18.01 | 67,374 |
| 2023-09-29 | $18.52 | $18.56 | $18.31 | $18.35 | $18.35 | 52,445 |
| 2023-09-28 | $18.05 | $18.40 | $18.02 | $18.32 | $18.32 | 409,449 |
| 2023-09-27 | $18.05 | $18.05 | $17.73 | $17.87 | $17.87 | 238,374 |
| 2023-09-26 | $18.01 | $18.08 | $17.81 | $17.89 | $17.89 | 113,038 |
| 2023-09-25 | $18.15 | $18.20 | $18.08 | $18.15 | $18.15 | 108,257 |
| 2023-09-22 | $18.06 | $18.18 | $17.93 | $17.94 | $17.94 | 122,155 |
| 2023-09-21 | $18.40 | $18.40 | $18.16 | $18.16 | $18.16 | 45,864 |
| 2023-09-20 | $18.76 | $18.98 | $18.68 | $18.68 | $18.68 | 47,684 |
| 2023-09-19 | $18.36 | $18.46 | $18.36 | $18.42 | $18.42 | 69,305 |
| 2023-09-18 | $18.47 | $18.67 | $18.47 | $18.57 | $18.57 | 56,641 |
| 2023-09-15 | $18.64 | $18.65 | $18.40 | $18.43 | $18.43 | 112,869 |
| 2023-09-14 | $18.21 | $18.30 | $18.13 | $18.27 | $18.27 | 71,177 |
| 2023-09-13 | $18.14 | $18.23 | $18.03 | $18.09 | $18.09 | 40,359 |
| 2023-09-12 | $18.40 | $18.44 | $18.24 | $18.29 | $18.29 | 96,272 |
| 2023-09-11 | $18.72 | $18.81 | $18.63 | $18.77 | $18.77 | 106,308 |
| 2023-09-08 | $18.44 | $18.52 | $18.35 | $18.35 | $18.35 | 56,610 |
| 2023-09-07 | $18.61 | $18.68 | $18.48 | $18.57 | $18.57 | 60,799 |
| 2023-09-06 | $19.00 | $19.14 | $18.90 | $18.98 | $18.98 | 232,967 |
| 2023-09-05 | $19.14 | $19.21 | $18.93 | $19.01 | $19.01 | 60,205 |
| 2023-09-01 | $19.25 | $19.25 | $18.89 | $18.93 | $18.93 | 127,248 |
| 2023-08-31 | $19.13 | $19.17 | $18.91 | $18.97 | $18.97 | 93,594 |
| 2023-08-30 | $19.27 | $19.42 | $19.27 | $19.30 | $19.30 | 96,992 |
| 2023-08-29 | $18.94 | $19.45 | $18.94 | $19.45 | $19.45 | 572,165 |
| 2023-08-28 | $18.63 | $18.82 | $18.63 | $18.82 | $18.82 | 173,289 |
| 2023-08-25 | $18.47 | $18.60 | $18.23 | $18.41 | $18.41 | 55,827 |
| 2023-08-24 | $18.54 | $18.65 | $18.33 | $18.38 | $18.38 | 875,468 |
| 2023-08-23 | $18.60 | $18.81 | $18.60 | $18.77 | $18.77 | 132,051 |
| 2023-08-22 | $18.70 | $18.74 | $18.51 | $18.69 | $18.69 | 471,380 |
| 2023-08-21 | $18.46 | $18.55 | $18.28 | $18.54 | $18.54 | 142,089 |
| 2023-08-18 | $18.27 | $18.61 | $18.27 | $18.55 | $18.55 | 120,128 |
| 2023-08-17 | $18.57 | $18.62 | $18.42 | $18.46 | $18.46 | 99,247 |
| 2023-08-16 | $18.92 | $18.92 | $18.64 | $18.68 | $18.68 | 59,189 |
| 2023-08-15 | $18.94 | $19.00 | $18.74 | $18.74 | $18.74 | 66,456 |
| 2023-08-14 | $19.01 | $19.29 | $18.96 | $19.28 | $19.28 | 117,990 |
| 2023-08-11 | $19.00 | $19.14 | $18.97 | $19.08 | $19.08 | 67,029 |
| 2023-08-10 | $19.53 | $19.70 | $19.26 | $19.30 | $19.30 | 125,424 |
| 2023-08-09 | $19.36 | $19.53 | $19.34 | $19.48 | $19.48 | 100,433 |
| 2023-08-08 | $19.05 | $19.21 | $18.88 | $19.20 | $19.20 | 269,449 |
| 2023-08-07 | $19.48 | $19.73 | $19.37 | $19.73 | $19.73 | 71,881 |
| 2023-08-04 | $19.53 | $19.64 | $19.33 | $19.38 | $19.38 | 23,388 |
| 2023-08-03 | $19.21 | $19.40 | $19.17 | $19.32 | $19.32 | 53,571 |
| 2023-08-02 | $19.77 | $19.81 | $19.61 | $19.70 | $19.70 | 305,202 |
| 2023-08-01 | $20.17 | $20.35 | $20.14 | $20.25 | $20.25 | 302,404 |
| 2023-07-31 | $20.31 | $20.47 | $20.31 | $20.37 | $20.37 | 55,643 |
| 2023-07-28 | $19.98 | $20.13 | $19.89 | $19.94 | $19.94 | 56,512 |
| 2023-07-27 | $20.18 | $20.26 | $19.89 | $19.90 | $19.90 | 62,878 |
| 2023-07-26 | $19.85 | $20.12 | $19.85 | $20.12 | $20.12 | 25,552 |
| 2023-07-25 | $20.21 | $20.43 | $20.21 | $20.35 | $20.35 | 27,819 |
| 2023-07-24 | $19.90 | $19.97 | $19.88 | $19.90 | $19.90 | 46,298 |
| 2023-07-21 | $19.78 | $19.85 | $19.73 | $19.81 | $19.81 | 49,412 |
| 2023-07-20 | $19.87 | $19.95 | $19.74 | $19.77 | $19.77 | 42,573 |
| 2023-07-19 | $20.23 | $20.25 | $19.94 | $20.03 | $20.03 | 145,575 |
| 2023-07-18 | $20.24 | $20.62 | $20.19 | $20.55 | $20.55 | 122,290 |
| 2023-07-17 | $19.76 | $20.05 | $19.70 | $20.05 | $20.05 | 105,468 |
| 2023-07-14 | $19.72 | $19.87 | $19.72 | $19.75 | $19.75 | 58,966 |
| 2023-07-13 | $20.10 | $20.23 | $20.08 | $20.23 | $20.23 | 47,095 |
| 2023-07-12 | $19.79 | $20.08 | $19.73 | $20.05 | $20.05 | 27,231 |
| 2023-07-11 | $19.20 | $19.36 | $19.13 | $19.36 | $19.36 | 197,422 |
| 2023-07-10 | $18.66 | $18.93 | $18.60 | $18.91 | $18.91 | 322,126 |
| 2023-07-07 | $18.40 | $18.77 | $18.40 | $18.69 | $18.69 | 61,314 |
| 2023-07-06 | $18.26 | $18.37 | $18.15 | $18.33 | $18.33 | 38,386 |
| 2023-07-05 | $18.93 | $18.93 | $18.68 | $18.68 | $18.68 | 39,467 |
| 2023-07-03 | $19.50 | $19.54 | $19.42 | $19.52 | $19.52 | 13,747 |
| 2023-06-30 | $19.40 | $19.49 | $19.36 | $19.48 | $19.48 | 26,539 |
| 2023-06-29 | $18.85 | $19.02 | $18.85 | $18.92 | $18.92 | 22,620 |
| 2023-06-28 | $19.14 | $19.18 | $19.01 | $19.11 | $19.11 | 35,469 |
| 2023-06-27 | $18.92 | $19.18 | $18.87 | $19.17 | $19.17 | 93,023 |
| 2023-06-26 | $19.03 | $19.21 | $19.03 | $19.09 | $19.09 | 37,009 |
| 2023-06-23 | $18.90 | $18.90 | $18.74 | $18.81 | $18.81 | 31,764 |
| 2023-06-22 | $18.97 | $19.08 | $18.96 | $19.02 | $19.02 | 32,620 |
| 2023-06-21 | $18.95 | $19.30 | $18.94 | $19.21 | $19.21 | 46,388 |
| 2023-06-20 | $18.88 | $18.98 | $18.78 | $18.98 | $18.98 | 39,695 |
| 2023-06-16 | $20.21 | $20.21 | $20.00 | $20.00 | $20.00 | 23,459 |
| 2023-06-15 | $19.89 | $20.10 | $19.86 | $20.09 | $20.09 | 29,699 |
| 2023-06-14 | $19.88 | $19.99 | $19.67 | $19.82 | $19.82 | 62,610 |
| 2023-06-13 | $19.59 | $19.75 | $19.56 | $19.70 | $19.70 | 62,132 |
| 2023-06-12 | $18.96 | $19.23 | $18.96 | $19.20 | $19.20 | 30,541 |
| 2023-06-09 | $19.14 | $19.20 | $19.04 | $19.04 | $19.04 | 29,611 |
| 2023-06-08 | $19.48 | $19.63 | $19.46 | $19.53 | $19.53 | 28,933 |
| 2023-06-07 | $19.01 | $19.15 | $18.98 | $19.02 | $19.02 | 28,213 |
| 2023-06-06 | $18.56 | $18.73 | $18.56 | $18.70 | $18.70 | 40,206 |
| 2023-06-05 | $18.74 | $18.83 | $18.65 | $18.76 | $18.76 | 40,866 |
| 2023-06-02 | $18.83 | $18.90 | $18.76 | $18.85 | $18.85 | 46,894 |
| 2023-06-01 | $17.64 | $18.02 | $17.64 | $18.02 | $18.02 | 176,346 |
| 2023-05-31 | $17.66 | $17.72 | $17.45 | $17.61 | $17.61 | 74,885 |
| 2023-05-30 | $18.30 | $18.30 | $17.93 | $17.99 | $17.99 | 48,668 |
| 2023-05-26 | $18.20 | $18.38 | $18.20 | $18.32 | $18.32 | 44,091 |
| 2023-05-25 | $18.06 | $18.21 | $17.95 | $18.03 | $18.03 | 39,546 |
| 2023-05-24 | $18.52 | $18.58 | $18.28 | $18.38 | $18.38 | 38,584 |
| 2023-05-23 | $18.96 | $19.09 | $18.85 | $18.87 | $18.87 | 26,521 |
| 2023-05-22 | $19.41 | $19.43 | $19.32 | $19.34 | $19.34 | 40,181 |
| 2023-05-19 | $19.63 | $19.69 | $19.53 | $19.58 | $19.58 | 56,355 |
| 2023-05-18 | $19.21 | $19.28 | $19.10 | $19.28 | $19.28 | 32,799 |
| 2023-05-17 | $19.21 | $19.39 | $19.09 | $19.36 | $19.36 | 35,522 |
| 2023-05-16 | $19.30 | $19.30 | $19.15 | $19.21 | $19.21 | 37,228 |
| 2023-05-15 | $19.41 | $19.71 | $19.41 | $19.64 | $19.64 | 46,696 |
| 2023-05-12 | $19.33 | $19.35 | $19.22 | $19.33 | $19.33 | 39,057 |
| 2023-05-11 | $19.34 | $19.36 | $19.16 | $19.27 | $19.27 | 33,281 |
| 2023-05-10 | $20.04 | $20.07 | $19.71 | $19.87 | $19.87 | 28,422 |
| 2023-05-09 | $19.91 | $20.19 | $19.91 | $20.12 | $20.12 | 26,826 |
| 2023-05-08 | $20.37 | $20.47 | $20.31 | $20.37 | $20.37 | 21,493 |
| 2023-05-05 | $20.10 | $20.39 | $20.05 | $20.30 | $20.30 | 21,202 |
| 2023-05-04 | $19.89 | $20.04 | $19.76 | $19.92 | $19.92 | 31,408 |
| 2023-05-03 | $20.21 | $20.42 | $20.14 | $20.14 | $20.14 | 23,922 |
| 2023-05-02 | $20.38 | $20.39 | $20.09 | $20.37 | $20.37 | 59,649 |
| 2023-05-01 | $20.13 | $20.38 | $20.10 | $20.32 | $20.32 | 29,862 |
| 2023-04-28 | $20.45 | $20.80 | $20.35 | $20.73 | $20.24 | 47,713 |
| 2023-04-27 | $20.50 | $20.52 | $20.29 | $20.44 | $19.96 | 102,971 |
| 2023-04-26 | $20.59 | $20.72 | $20.47 | $20.48 | $20.00 | 77,037 |
| 2023-04-25 | $20.78 | $20.79 | $20.55 | $20.59 | $20.10 | 73,224 |
| 2023-04-24 | $21.18 | $21.27 | $21.12 | $21.23 | $20.73 | 27,939 |
| 2023-04-21 | $20.91 | $21.00 | $20.82 | $20.89 | $20.40 | 27,589 |
| 2023-04-20 | $21.69 | $21.83 | $21.65 | $21.70 | $21.19 | 34,988 |
| 2023-04-19 | $21.72 | $21.80 | $21.66 | $21.71 | $21.20 | 23,238 |
| 2023-04-18 | $21.80 | $21.89 | $21.74 | $21.85 | $21.34 | 17,978 |
| 2023-04-17 | $21.63 | $21.70 | $21.60 | $21.70 | $21.19 | 85,914 |
| 2023-04-14 | $21.37 | $21.45 | $21.32 | $21.38 | $21.38 | 27,909 |
| 2023-04-13 | $21.45 | $21.50 | $21.22 | $21.49 | $21.49 | 23,423 |
| 2023-04-12 | $21.35 | $21.43 | $21.19 | $21.29 | $21.29 | 31,165 |
| 2023-04-11 | $20.52 | $20.70 | $20.52 | $20.66 | $20.66 | 38,722 |
| 2023-04-10 | $20.03 | $20.32 | $20.03 | $20.32 | $20.32 | 31,487 |
| 2023-04-06 | $20.29 | $20.51 | $20.24 | $20.39 | $20.39 | 22,904 |
| 2023-04-05 | $20.36 | $20.54 | $20.36 | $20.46 | $20.46 | 22,985 |
| 2023-04-04 | $21.51 | $21.51 | $21.17 | $21.21 | $21.21 | 23,276 |
| 2023-04-03 | $21.10 | $21.23 | $21.06 | $21.19 | $21.19 | 35,099 |
| 2023-03-31 | $21.17 | $21.26 | $21.11 | $21.13 | $21.13 | 28,586 |
| 2023-03-30 | $20.76 | $20.92 | $20.72 | $20.87 | $20.87 | 26,074 |
| 2023-03-29 | $20.33 | $20.57 | $20.32 | $20.55 | $20.55 | 32,337 |
| 2023-03-28 | $19.77 | $19.96 | $19.76 | $19.86 | $19.86 | 96,712 |
| 2023-03-27 | $19.54 | $19.63 | $19.48 | $19.58 | $19.58 | 46,717 |
| 2023-03-24 | $19.31 | $19.36 | $19.11 | $19.33 | $19.33 | 32,031 |
| 2023-03-23 | $19.93 | $20.14 | $19.68 | $19.81 | $19.81 | 50,170 |
| 2023-03-22 | $19.96 | $20.26 | $19.82 | $19.82 | $19.82 | 47,472 |
| 2023-03-21 | $20.01 | $20.06 | $19.89 | $20.04 | $20.04 | 50,810 |
| 2023-03-20 | $19.42 | $19.78 | $19.42 | $19.75 | $19.75 | 46,790 |
| 2023-03-17 | $19.06 | $19.17 | $18.88 | $19.09 | $19.09 | 59,679 |
| 2023-03-16 | $19.15 | $19.45 | $18.89 | $19.45 | $19.45 | 71,923 |
| 2023-03-15 | $19.14 | $19.14 | $18.63 | $18.98 | $18.98 | 61,484 |
| 2023-03-14 | $20.10 | $20.19 | $19.96 | $20.11 | $20.11 | 50,285 |
| 2023-03-13 | $18.74 | $19.31 | $18.74 | $19.18 | $19.18 | 41,768 |
| 2023-03-10 | $19.62 | $19.64 | $19.21 | $19.22 | $19.22 | 88,046 |
| 2023-03-09 | $20.10 | $20.25 | $19.85 | $19.85 | $19.85 | 81,641 |
| 2023-03-08 | $20.44 | $20.62 | $20.40 | $20.47 | $20.47 | 33,366 |
| 2023-03-07 | $21.03 | $21.03 | $20.39 | $20.42 | $20.42 | 25,241 |
| 2023-03-06 | $21.29 | $21.44 | $21.25 | $21.34 | $21.34 | 94,279 |
| 2023-03-03 | $21.18 | $21.37 | $21.02 | $21.33 | $21.33 | 35,354 |
| 2023-03-02 | $20.55 | $20.85 | $20.54 | $20.80 | $20.80 | 42,240 |
| 2023-03-01 | $20.90 | $20.97 | $20.81 | $20.90 | $20.90 | 74,617 |
| 2023-02-28 | $20.60 | $20.80 | $20.51 | $20.51 | $20.51 | 58,105 |
| 2023-02-27 | $20.64 | $20.68 | $20.46 | $20.54 | $20.54 | 54,642 |
| 2023-02-24 | $20.29 | $20.34 | $20.15 | $20.22 | $20.22 | 29,333 |
| 2023-02-23 | $20.76 | $20.80 | $20.60 | $20.78 | $20.78 | 23,114 |
| 2023-02-22 | $20.59 | $20.70 | $20.52 | $20.55 | $20.55 | 31,810 |
| 2023-02-21 | $20.86 | $20.90 | $20.59 | $20.61 | $20.61 | 47,717 |
| 2023-02-17 | $20.77 | $21.01 | $20.74 | $20.99 | $20.99 | 146,583 |
| 2023-02-16 | $20.88 | $21.12 | $20.87 | $20.96 | $20.96 | 88,258 |
| 2023-02-15 | $20.90 | $21.11 | $20.86 | $21.10 | $21.10 | 52,107 |
| 2023-02-14 | $20.75 | $21.05 | $20.69 | $20.94 | $20.94 | 28,582 |
| 2023-02-13 | $20.72 | $20.98 | $20.72 | $20.93 | $20.93 | 28,478 |
| 2023-02-10 | $20.74 | $20.80 | $20.59 | $20.70 | $20.70 | 32,218 |
| 2023-02-09 | $21.42 | $21.48 | $21.19 | $21.27 | $21.27 | 39,364 |
| 2023-02-08 | $21.12 | $21.17 | $20.91 | $21.02 | $21.02 | 26,855 |
| 2023-02-07 | $20.85 | $21.10 | $20.77 | $21.09 | $21.09 | 33,954 |
| 2023-02-06 | $20.87 | $20.91 | $20.67 | $20.75 | $20.75 | 77,498 |
| 2023-02-03 | $21.17 | $21.54 | $21.17 | $21.35 | $21.35 | 85,026 |
| 2023-02-02 | $21.61 | $21.73 | $21.31 | $21.59 | $21.59 | 48,171 |
| 2023-02-01 | $20.93 | $21.35 | $20.85 | $21.35 | $21.35 | 102,214 |
| 2023-01-31 | $20.40 | $20.70 | $20.38 | $20.67 | $20.67 | 26,311 |
| 2023-01-30 | $20.88 | $21.12 | $20.73 | $20.76 | $20.76 | 90,679 |
| 2023-01-27 | $21.25 | $21.33 | $21.09 | $21.27 | $21.27 | 35,498 |
| 2023-01-26 | $21.21 | $21.25 | $20.85 | $21.12 | $21.12 | 36,291 |
| 2023-01-25 | $21.09 | $21.36 | $21.06 | $21.33 | $21.33 | 36,146 |
| 2023-01-24 | $21.20 | $21.38 | $21.06 | $21.27 | $21.27 | 36,700 |
| 2023-01-23 | $21.01 | $21.31 | $21.01 | $21.30 | $21.30 | 55,226 |
| 2023-01-20 | $20.50 | $21.04 | $20.47 | $21.04 | $21.04 | 37,158 |
| 2023-01-19 | $20.39 | $20.48 | $19.73 | $19.99 | $19.99 | 50,219 |
| 2023-01-18 | $21.03 | $21.11 | $20.63 | $20.63 | $20.63 | 30,964 |
| 2023-01-17 | $20.37 | $20.46 | $20.26 | $20.32 | $20.32 | 62,840 |
| 2023-01-13 | $20.12 | $20.38 | $20.12 | $20.32 | $20.32 | 43,612 |
| 2023-01-12 | $19.97 | $20.21 | $19.93 | $20.19 | $20.19 | 97,942 |
| 2023-01-11 | $19.54 | $19.72 | $19.53 | $19.71 | $19.71 | 63,399 |
| 2023-01-10 | $19.40 | $19.63 | $19.40 | $19.60 | $19.60 | 46,873 |
| 2023-01-09 | $19.49 | $19.95 | $19.46 | $19.68 | $19.68 | 115,854 |
| 2023-01-06 | $18.39 | $19.28 | $18.39 | $19.18 | $19.18 | 84,727 |
| 2023-01-05 | $18.43 | $18.59 | $18.40 | $18.57 | $18.57 | 63,943 |
| 2023-01-04 | $18.43 | $18.45 | $18.27 | $18.37 | $18.37 | 41,237 |
| 2023-01-03 | $18.34 | $18.39 | $18.22 | $18.35 | $18.35 | 60,716 |
| 2022-12-30 | $18.21 | $18.30 | $18.02 | $18.10 | $18.10 | 103,322 |
| 2022-12-29 | $18.31 | $18.41 | $18.27 | $18.33 | $18.33 | 45,117 |
| 2022-12-28 | $18.41 | $18.48 | $18.04 | $18.04 | $18.04 | 49,859 |
| 2022-12-27 | $18.28 | $18.46 | $18.25 | $18.29 | $18.29 | 57,857 |
| 2022-12-23 | $17.97 | $18.13 | $17.94 | $18.03 | $18.03 | 55,051 |
| 2022-12-22 | $18.05 | $18.07 | $17.76 | $17.91 | $17.91 | 63,858 |
| 2022-12-21 | $18.28 | $18.48 | $18.25 | $18.39 | $18.39 | 57,526 |
| 2022-12-20 | $17.86 | $18.03 | $17.83 | $17.95 | $17.95 | 78,898 |
| 2022-12-19 | $18.19 | $18.24 | $18.05 | $18.05 | $18.05 | 245,209 |
| 2022-12-16 | $18.30 | $18.36 | $18.00 | $18.12 | $18.12 | 57,318 |
| 2022-12-15 | $18.68 | $18.68 | $18.25 | $18.32 | $18.32 | 91,197 |
| 2022-12-14 | $18.82 | $19.18 | $18.80 | $19.09 | $19.09 | 161,928 |
| 2022-12-13 | $19.11 | $19.18 | $18.79 | $18.92 | $18.92 | 80,464 |
| 2022-12-12 | $18.32 | $18.45 | $18.24 | $18.42 | $18.42 | 196,807 |
| 2022-12-09 | $18.18 | $18.44 | $18.13 | $18.42 | $18.42 | 535,867 |
| 2022-12-08 | $18.09 | $18.14 | $18.03 | $18.12 | $18.12 | 53,670 |
| 2022-12-07 | $18.38 | $18.38 | $18.03 | $18.07 | $18.07 | 71,196 |
| 2022-12-06 | $18.70 | $18.73 | $18.47 | $18.56 | $18.56 | 65,313 |
| 2022-12-05 | $18.81 | $18.86 | $18.51 | $18.63 | $18.63 | 84,133 |
| 2022-12-02 | $18.43 | $18.80 | $18.43 | $18.73 | $18.73 | 51,585 |
| 2022-12-01 | $18.72 | $18.82 | $18.48 | $18.74 | $18.74 | 78,347 |
| 2022-11-30 | $18.27 | $18.43 | $17.88 | $18.43 | $18.43 | 49,746 |
| 2022-11-29 | $18.25 | $18.30 | $18.13 | $18.15 | $18.15 | 45,242 |
| 2022-11-28 | $18.38 | $18.44 | $17.99 | $18.00 | $18.00 | 53,260 |
| 2022-11-25 | $18.51 | $18.71 | $18.50 | $18.65 | $18.65 | 35,627 |
| 2022-11-23 | $18.60 | $18.66 | $18.54 | $18.62 | $18.62 | 47,997 |
| 2022-11-22 | $17.99 | $18.28 | $17.99 | $18.27 | $18.27 | 38,077 |
| 2022-11-21 | $17.68 | $17.82 | $17.68 | $17.81 | $17.81 | 56,808 |
| 2022-11-18 | $18.12 | $18.22 | $17.86 | $17.97 | $17.97 | 54,737 |
| 2022-11-17 | $17.79 | $17.91 | $17.66 | $17.89 | $17.89 | 60,530 |
| 2022-11-16 | $18.18 | $18.24 | $18.07 | $18.15 | $18.15 | 27,475 |
| 2022-11-15 | $18.68 | $18.68 | $18.09 | $18.49 | $18.49 | 62,194 |
| 2022-11-14 | $18.70 | $18.78 | $18.59 | $18.72 | $18.72 | 59,299 |
| 2022-11-11 | $18.69 | $19.07 | $18.69 | $19.00 | $19.00 | 44,194 |
| 2022-11-10 | $17.93 | $18.10 | $17.84 | $18.03 | $18.03 | 57,876 |
| 2022-11-09 | $17.16 | $17.29 | $16.98 | $17.07 | $17.07 | 46,524 |
| 2022-11-08 | $17.12 | $17.43 | $17.11 | $17.31 | $17.31 | 66,899 |
| 2022-11-07 | $16.95 | $17.13 | $16.90 | $17.06 | $17.06 | 155,130 |
| 2022-11-04 | $15.71 | $16.60 | $15.71 | $16.37 | $16.37 | 133,222 |
| 2022-11-03 | $15.04 | $15.29 | $15.04 | $15.23 | $15.23 | 71,950 |
| 2022-11-02 | $15.76 | $15.98 | $15.44 | $15.45 | $15.45 | 56,890 |
| 2022-11-01 | $16.11 | $16.12 | $15.62 | $15.81 | $15.81 | 101,648 |
| 2022-10-31 | $15.69 | $15.71 | $15.57 | $15.59 | $15.59 | 112,226 |
| 2022-10-28 | $15.83 | $16.15 | $15.83 | $16.15 | $16.15 | 73,705 |
| 2022-10-27 | $16.10 | $16.15 | $15.93 | $15.95 | $15.95 | 69,252 |
| 2022-10-26 | $15.92 | $16.24 | $15.92 | $16.18 | $16.18 | 43,325 |
| 2022-10-25 | $15.45 | $15.78 | $15.45 | $15.78 | $15.78 | 94,145 |
| 2022-10-24 | $15.23 | $15.63 | $15.23 | $15.59 | $15.59 | 100,848 |
| 2022-10-21 | $14.81 | $15.38 | $14.77 | $15.35 | $15.35 | 58,550 |
| 2022-10-20 | $14.90 | $15.23 | $14.80 | $14.91 | $14.91 | 95,426 |
| 2022-10-19 | $14.95 | $14.97 | $14.61 | $14.73 | $14.73 | 63,645 |
| 2022-10-18 | $15.48 | $15.49 | $15.12 | $15.25 | $15.25 | 176,723 |
| 2022-10-17 | $14.62 | $14.85 | $14.62 | $14.69 | $14.69 | 305,640 |
| 2022-10-14 | $14.12 | $14.14 | $13.68 | $13.74 | $13.74 | 191,414 |
| 2022-10-13 | $13.35 | $14.23 | $13.32 | $14.05 | $14.05 | 206,369 |
| 2022-10-12 | $13.58 | $13.71 | $13.52 | $13.61 | $13.61 | 88,041 |
| 2022-10-11 | $13.56 | $14.16 | $13.37 | $13.40 | $13.40 | 285,424 |
| 2022-10-10 | $13.74 | $13.78 | $13.48 | $13.67 | $13.67 | 144,829 |
| 2022-10-07 | $13.76 | $13.86 | $13.51 | $13.66 | $13.66 | 274,370 |
| 2022-10-06 | $14.47 | $14.47 | $14.11 | $14.11 | $14.11 | 108,136 |
| 2022-10-05 | $14.49 | $14.75 | $14.26 | $14.52 | $14.52 | 108,268 |
| 2022-10-04 | $14.65 | $15.06 | $14.65 | $14.99 | $14.99 | 319,338 |
| 2022-10-03 | $13.76 | $14.20 | $13.68 | $14.09 | $14.09 | 171,899 |
| 2022-09-30 | $13.26 | $13.79 | $13.23 | $13.56 | $13.56 | 200,818 |
| 2022-09-29 | $13.20 | $13.27 | $12.98 | $13.24 | $13.24 | 302,429 |
| 2022-09-28 | $13.28 | $13.82 | $13.25 | $13.82 | $13.82 | 129,171 |
| 2022-09-27 | $13.25 | $13.35 | $12.81 | $13.10 | $13.10 | 575,271 |
| 2022-09-26 | $13.34 | $13.40 | $12.97 | $13.01 | $13.01 | 278,541 |
| 2022-09-23 | $14.00 | $14.00 | $13.19 | $13.33 | $13.33 | 129,103 |
| 2022-09-22 | $14.55 | $14.55 | $14.14 | $14.31 | $13.58 | 108,719 |
| 2022-09-21 | $14.52 | $14.98 | $14.50 | $14.57 | $13.82 | 61,572 |
| 2022-09-20 | $14.76 | $15.25 | $14.25 | $14.89 | $14.13 | 130,631 |
| 2022-09-19 | $14.79 | $16.15 | $14.50 | $15.66 | $14.86 | 114,942 |
| 2022-09-16 | $14.85 | $15.91 | $14.85 | $15.31 | $14.53 | 102,334 |
| 2022-09-15 | $15.26 | $15.86 | $15.01 | $15.33 | $14.55 | 190,011 |
| 2022-09-14 | $15.67 | $16.27 | $15.56 | $15.65 | $14.85 | 40,827 |
| 2022-09-13 | $16.00 | $16.43 | $15.99 | $15.99 | $15.17 | 114,484 |
| 2022-09-12 | $15.69 | $17.09 | $15.69 | $16.69 | $15.84 | 113,219 |
| 2022-09-09 | $15.26 | $16.49 | $15.26 | $16.47 | $15.63 | 126,545 |
| 2022-09-08 | $15.50 | $16.07 | $15.50 | $15.95 | $15.13 | 192,837 |
| 2022-09-07 | $15.64 | $16.12 | $15.64 | $15.81 | $15.00 | 241,893 |
| 2022-09-06 | $15.50 | $16.01 | $15.49 | $15.82 | $15.01 | 214,259 |
| 2022-09-02 | $15.85 | $16.49 | $15.85 | $16.33 | $15.49 | 81,673 |
| 2022-09-01 | $16.35 | $16.35 | $15.47 | $16.04 | $15.22 | 118,361 |
| 2022-08-31 | $16.45 | $17.42 | $16.41 | $16.41 | $15.57 | 68,898 |
| 2022-08-30 | $17.25 | $19.00 | $17.01 | $17.21 | $16.33 | 172,933 |
| 2022-08-29 | $15.81 | $20.85 | $15.81 | $19.89 | $18.87 | 280,778 |
| 2022-08-26 | $16.55 | $25.68 | $16.55 | $17.01 | $16.14 | 193,000 |
| 2022-08-25 | $17.15 | $17.44 | $17.13 | $17.43 | $16.54 | 72,761 |
| 2022-08-24 | $16.98 | $17.19 | $16.87 | $17.01 | $16.14 | 82,095 |
| 2022-08-23 | $16.98 | $17.18 | $16.98 | $17.05 | $16.18 | 377,671 |
| 2022-08-22 | $16.93 | $16.95 | $16.68 | $16.74 | $15.88 | 134,914 |
| 2022-08-19 | $17.70 | $17.72 | $17.40 | $17.46 | $17.46 | 52,187 |
| 2022-08-18 | $17.94 | $17.99 | $17.82 | $17.92 | $17.92 | 81,938 |
| 2022-08-17 | $17.34 | $17.52 | $17.24 | $17.39 | $17.39 | 73,861 |
| 2022-08-16 | $17.74 | $18.25 | $17.74 | $17.94 | $17.94 | 97,961 |
| 2022-08-15 | $17.62 | $17.63 | $17.41 | $17.59 | $17.59 | 55,891 |
| 2022-08-12 | $17.98 | $18.15 | $17.91 | $18.05 | $18.05 | 37,680 |
| 2022-08-11 | $18.12 | $18.27 | $18.07 | $18.08 | $18.08 | 40,908 |
| 2022-08-10 | $18.05 | $18.25 | $18.03 | $18.21 | $18.21 | 36,473 |
| 2022-08-09 | $17.46 | $17.66 | $17.44 | $17.49 | $17.49 | 94,880 |
| 2022-08-08 | $17.85 | $18.02 | $17.64 | $17.68 | $17.68 | 53,375 |
| 2022-08-05 | $17.27 | $17.50 | $17.24 | $17.40 | $17.40 | 78,097 |
| 2022-08-04 | $17.70 | $17.84 | $17.63 | $17.77 | $17.77 | 30,284 |
| 2022-08-03 | $17.52 | $17.59 | $17.39 | $17.58 | $17.58 | 32,158 |
| 2022-08-02 | $17.81 | $18.00 | $17.59 | $17.62 | $17.62 | 95,057 |
| 2022-08-01 | $17.93 | $17.96 | $17.74 | $17.92 | $17.92 | 105,294 |
| 2022-07-29 | $18.04 | $18.37 | $18.01 | $18.37 | $18.37 | 70,456 |
| 2022-07-28 | $17.57 | $17.75 | $17.44 | $17.72 | $17.72 | 121,382 |
| 2022-07-27 | $17.09 | $17.41 | $16.98 | $17.34 | $17.34 | 106,780 |
| 2022-07-26 | $16.96 | $17.10 | $16.94 | $16.96 | $16.96 | 141,462 |
| 2022-07-25 | $17.22 | $17.30 | $17.07 | $17.14 | $17.14 | 162,442 |
| 2022-07-22 | $17.27 | $17.35 | $16.99 | $17.09 | $17.09 | 122,561 |
| 2022-07-21 | $16.80 | $17.23 | $16.79 | $17.20 | $17.20 | 214,254 |
| 2022-07-20 | $16.74 | $16.89 | $16.65 | $16.73 | $16.73 | 174,350 |
| 2022-07-19 | $16.39 | $16.82 | $16.39 | $16.81 | $16.81 | 320,664 |
| 2022-07-18 | $16.14 | $16.14 | $15.79 | $15.87 | $15.87 | 356,057 |
| 2022-07-15 | $15.46 | $15.91 | $15.31 | $15.91 | $15.91 | 129,514 |
| 2022-07-14 | $15.76 | $16.03 | $15.57 | $15.98 | $15.98 | 102,905 |
| 2022-07-13 | $16.11 | $16.40 | $16.00 | $16.26 | $16.26 | 106,128 |
| 2022-07-12 | $16.04 | $16.46 | $16.04 | $16.22 | $16.22 | 196,320 |
| 2022-07-11 | $16.03 | $16.06 | $15.82 | $15.82 | $15.82 | 171,407 |
| 2022-07-08 | $16.57 | $16.68 | $16.42 | $16.64 | $16.64 | 114,621 |
| 2022-07-07 | $16.25 | $16.52 | $16.23 | $16.52 | $16.52 | 213,421 |
| 2022-07-06 | $15.92 | $16.07 | $15.85 | $15.95 | $15.95 | 629,520 |
| 2022-07-05 | $15.73 | $15.88 | $15.58 | $15.86 | $15.86 | 203,828 |
| 2022-07-01 | $16.26 | $16.42 | $15.97 | $16.21 | $16.21 | 97,914 |
| 2022-06-30 | $16.10 | $16.31 | $15.92 | $16.16 | $16.16 | 166,954 |
| 2022-06-29 | $17.06 | $17.21 | $16.89 | $16.91 | $16.91 | 167,803 |
| 2022-06-28 | $17.35 | $17.44 | $16.91 | $16.91 | $16.91 | 397,283 |
| 2022-06-27 | $17.19 | $17.50 | $17.13 | $17.29 | $17.29 | 276,306 |
| 2022-06-24 | $16.36 | $17.09 | $16.36 | $16.96 | $16.96 | 165,796 |
| 2022-06-23 | $16.77 | $16.77 | $16.34 | $16.56 | $16.56 | 138,521 |
| 2022-06-22 | $17.13 | $17.55 | $17.12 | $17.41 | $17.41 | 179,965 |
| 2022-06-21 | $17.87 | $18.01 | $17.80 | $17.83 | $17.83 | 141,986 |
| 2022-06-17 | $17.93 | $18.07 | $17.57 | $17.71 | $17.71 | 136,159 |
| 2022-06-16 | $17.98 | $18.35 | $17.98 | $18.19 | $18.19 | 97,739 |
| 2022-06-15 | $18.80 | $19.13 | $18.50 | $18.89 | $18.89 | 160,421 |
| 2022-06-14 | $18.81 | $18.85 | $18.41 | $18.63 | $18.63 | 173,561 |
| 2022-06-13 | $18.80 | $19.07 | $18.71 | $18.74 | $18.74 | 91,640 |
| 2022-06-10 | $19.60 | $19.64 | $19.33 | $19.47 | $19.47 | 103,268 |
| 2022-06-09 | $20.58 | $20.63 | $20.11 | $20.11 | $20.11 | 56,361 |
| 2022-06-08 | $21.03 | $21.07 | $20.80 | $20.86 | $20.86 | 50,944 |
| 2022-06-07 | $20.92 | $21.27 | $20.82 | $21.24 | $21.24 | 111,316 |
| 2022-06-06 | $21.67 | $21.85 | $21.42 | $21.47 | $21.47 | 85,059 |
| 2022-06-03 | $21.43 | $21.48 | $21.30 | $21.33 | $21.33 | 87,776 |
| 2022-06-02 | $21.02 | $21.54 | $21.00 | $21.52 | $21.52 | 86,015 |
| 2022-06-01 | $20.92 | $20.92 | $20.50 | $20.85 | $20.85 | 69,384 |
| 2022-05-31 | $20.70 | $20.70 | $20.45 | $20.53 | $20.53 | 96,312 |
| 2022-05-27 | $20.38 | $20.61 | $20.27 | $20.59 | $20.59 | 85,793 |
| 2022-05-26 | $18.55 | $19.85 | $18.55 | $19.75 | $19.75 | 68,239 |
| 2022-05-25 | $19.10 | $19.65 | $19.10 | $19.57 | $19.57 | 86,621 |
| 2022-05-24 | $19.55 | $19.71 | $19.25 | $19.65 | $19.65 | 128,010 |
| 2022-05-23 | $19.46 | $19.80 | $19.43 | $19.72 | $19.72 | 170,550 |
| 2022-05-20 | $19.50 | $19.50 | $19.11 | $19.36 | $19.36 | 100,007 |
| 2022-05-19 | $18.93 | $19.48 | $18.93 | $19.39 | $19.39 | 112,530 |
| 2022-05-18 | $19.51 | $19.52 | $18.94 | $18.97 | $18.97 | 76,341 |
| 2022-05-17 | $19.46 | $19.59 | $19.25 | $19.59 | $19.59 | 110,368 |
| 2022-05-16 | $18.85 | $18.98 | $18.73 | $18.94 | $18.94 | 100,574 |
| 2022-05-13 | $18.30 | $18.76 | $18.30 | $18.66 | $18.66 | 133,050 |
| 2022-05-12 | $18.01 | $18.32 | $17.97 | $18.18 | $18.18 | 150,431 |
| 2022-05-11 | $18.63 | $18.90 | $18.28 | $18.28 | $18.28 | 126,690 |
| 2022-05-10 | $18.40 | $18.45 | $17.81 | $17.94 | $17.94 | 246,864 |
| 2022-05-09 | $17.59 | $17.65 | $17.30 | $17.32 | $17.32 | 279,158 |
| 2022-05-06 | $17.93 | $18.15 | $17.74 | $17.94 | $17.94 | 226,194 |
| 2022-05-05 | $18.72 | $18.75 | $17.93 | $18.13 | $18.13 | 144,197 |
| 2022-05-04 | $18.61 | $18.99 | $18.31 | $18.97 | $18.97 | 174,801 |
| 2022-05-03 | $18.83 | $18.99 | $18.72 | $18.87 | $18.87 | 185,852 |
| 2022-05-02 | $18.79 | $18.88 | $18.52 | $18.84 | $18.84 | 145,615 |
| 2022-04-29 | $19.21 | $19.30 | $18.89 | $18.89 | $18.89 | 105,968 |
| 2022-04-28 | $18.97 | $19.23 | $18.69 | $19.04 | $19.04 | 166,950 |
| 2022-04-27 | $19.47 | $20.20 | $19.47 | $19.85 | $19.33 | 99,779 |
| 2022-04-26 | $20.10 | $20.10 | $19.56 | $19.88 | $19.36 | 207,272 |
| 2022-04-25 | $20.30 | $20.31 | $19.87 | $20.29 | $19.76 | 434,509 |
| 2022-04-22 | $21.31 | $21.57 | $20.91 | $20.97 | $20.43 | 53,069 |
| 2022-04-21 | $22.42 | $22.51 | $21.39 | $21.46 | $20.90 | 95,520 |
| 2022-04-20 | $21.54 | $21.73 | $21.38 | $21.49 | $20.93 | 76,369 |
| 2022-04-19 | $20.26 | $20.65 | $20.26 | $20.65 | $20.11 | 199,782 |
| 2022-04-18 | $19.70 | $20.43 | $19.70 | $19.77 | $19.25 | 86,531 |
| 2022-04-14 | $20.54 | $20.54 | $19.70 | $19.91 | $19.39 | 93,204 |
| 2022-04-13 | $19.87 | $20.14 | $19.87 | $20.13 | $19.61 | 110,600 |
| 2022-04-12 | $20.17 | $20.35 | $19.84 | $19.91 | $19.39 | 102,281 |
| 2022-04-11 | $20.39 | $20.48 | $20.02 | $20.07 | $19.55 | 76,333 |
| 2022-04-08 | $20.66 | $21.01 | $20.63 | $20.83 | $20.29 | 91,990 |
| 2022-04-07 | $20.44 | $20.63 | $20.25 | $20.53 | $20.00 | 90,995 |
| 2022-04-06 | $20.23 | $20.50 | $20.10 | $20.41 | $19.88 | 115,386 |
| 2022-04-05 | $21.42 | $21.49 | $20.98 | $21.08 | $20.53 | 89,845 |
| 2022-04-04 | $21.63 | $21.96 | $21.61 | $21.67 | $21.11 | 64,468 |
| 2022-04-01 | $21.86 | $21.89 | $21.66 | $21.79 | $21.22 | 115,225 |
| 2022-03-31 | $21.44 | $21.56 | $21.21 | $21.21 | $20.66 | 65,556 |
| 2022-03-30 | $21.77 | $22.14 | $21.77 | $21.93 | $21.36 | 72,633 |
| 2022-03-29 | $22.99 | $23.14 | $22.52 | $22.72 | $22.13 | 198,371 |
| 2022-03-28 | $21.53 | $21.63 | $21.36 | $21.63 | $21.07 | 121,298 |
| 2022-03-25 | $21.75 | $21.91 | $21.44 | $21.61 | $21.05 | 62,160 |
| 2022-03-24 | $22.67 | $22.69 | $22.44 | $22.64 | $22.05 | 40,514 |
| 2022-03-23 | $22.42 | $23.11 | $22.37 | $22.80 | $22.21 | 82,807 |
| 2022-03-22 | $23.23 | $23.30 | $23.05 | $23.13 | $22.53 | 132,961 |
| 2022-03-21 | $23.03 | $23.19 | $22.85 | $23.13 | $22.53 | 63,645 |
| 2022-03-18 | $22.69 | $23.14 | $22.65 | $23.13 | $22.53 | 63,645 |
| 2022-03-17 | $22.95 | $23.14 | $22.81 | $23.04 | $22.44 | 61,048 |
| 2022-03-16 | $23.03 | $23.62 | $22.95 | $23.62 | $23.01 | 86,623 |
| 2022-03-15 | $22.05 | $22.20 | $21.78 | $22.06 | $21.49 | 256,715 |
| 2022-03-14 | $21.99 | $22.47 | $21.85 | $21.91 | $21.34 | 129,221 |
| 2022-03-11 | $21.60 | $21.73 | $21.10 | $21.10 | $20.55 | 73,996 |
| 2022-03-10 | $21.00 | $21.72 | $21.00 | $21.53 | $20.97 | 117,941 |
| 2022-03-09 | $21.05 | $21.69 | $20.87 | $21.31 | $20.76 | 273,776 |
| 2022-03-08 | $20.12 | $20.69 | $19.55 | $19.97 | $19.45 | 333,513 |
| 2022-03-07 | $19.77 | $19.77 | $18.75 | $19.09 | $18.59 | 183,628 |
| 2022-03-04 | $18.87 | $19.06 | $18.74 | $18.92 | $18.43 | 140,833 |
| 2022-03-03 | $20.48 | $20.55 | $19.87 | $20.01 | $19.49 | 203,394 |
| 2022-03-02 | $20.69 | $20.86 | $20.52 | $20.78 | $20.24 | 194,656 |
| 2022-03-01 | $20.86 | $20.88 | $19.62 | $19.85 | $19.33 | 988,404 |
| 2022-02-28 | $21.43 | $21.91 | $21.26 | $21.41 | $20.85 | 1,106,964 |
| 2022-02-25 | $22.91 | $23.10 | $22.80 | $22.94 | $22.34 | 552,620 |
| 2022-02-24 | $21.94 | $22.87 | $21.90 | $22.85 | $22.26 | 615,957 |
| 2022-02-23 | $24.52 | $24.56 | $23.65 | $23.70 | $23.08 | 640,662 |
| 2022-02-22 | $24.45 | $24.85 | $24.07 | $24.34 | $23.71 | 212,840 |
| 2022-02-18 | $25.47 | $25.66 | $25.18 | $25.26 | $24.60 | 234,929 |
| 2022-02-17 | $25.97 | $26.00 | $25.41 | $25.44 | $24.78 | 95,573 |
| 2022-02-16 | $26.30 | $26.59 | $26.29 | $26.59 | $25.90 | 60,753 |
| 2022-02-15 | $25.54 | $26.04 | $25.54 | $25.98 | $25.30 | 123,769 |
| 2022-02-14 | $24.98 | $24.98 | $24.60 | $24.85 | $24.20 | 91,176 |
| 2022-02-11 | $25.77 | $25.90 | $25.00 | $25.07 | $24.42 | 62,696 |
| 2022-02-10 | $25.95 | $26.17 | $25.49 | $25.62 | $24.95 | 179,240 |
| 2022-02-09 | $26.53 | $26.70 | $26.48 | $26.60 | $25.91 | 59,219 |
| 2022-02-08 | $25.64 | $25.76 | $25.42 | $25.71 | $25.04 | 79,830 |
| 2022-02-07 | $25.81 | $25.96 | $25.75 | $25.81 | $25.14 | 58,429 |
| 2022-02-04 | $25.97 | $26.04 | $25.68 | $25.83 | $25.16 | 65,443 |
| 2022-02-03 | $26.77 | $27.02 | $26.73 | $26.85 | $26.15 | 160,636 |
| 2022-02-02 | $26.86 | $27.08 | $26.73 | $27.05 | $26.35 | 82,629 |
| 2022-02-01 | $26.89 | $26.89 | $26.58 | $26.87 | $26.17 | 130,549 |
| 2022-01-31 | $25.99 | $26.45 | $25.93 | $26.44 | $25.75 | 124,417 |
| 2022-01-28 | $25.43 | $25.65 | $25.25 | $25.61 | $24.94 | 142,191 |
| 2022-01-27 | $26.10 | $26.38 | $25.94 | $26.11 | $25.43 | 253,054 |
| 2022-01-26 | $26.50 | $26.65 | $25.82 | $26.10 | $25.42 | 630,708 |
| 2022-01-25 | $25.29 | $26.00 | $25.23 | $25.93 | $25.26 | 216,996 |
| 2022-01-24 | $25.50 | $25.95 | $25.01 | $25.94 | $25.27 | 142,824 |
| 2022-01-21 | $26.61 | $26.72 | $26.35 | $26.41 | $25.72 | 147,006 |
| 2022-01-20 | $27.09 | $27.64 | $26.87 | $26.97 | $26.27 | 298,075 |
| 2022-01-19 | $27.59 | $27.61 | $27.02 | $27.20 | $26.49 | 295,513 |
| 2022-01-18 | $27.18 | $27.19 | $26.92 | $26.93 | $26.23 | 146,654 |
| 2022-01-14 | $27.68 | $27.81 | $27.43 | $27.66 | $26.94 | 105,112 |
| 2022-01-13 | $28.98 | $29.06 | $28.59 | $28.59 | $27.85 | 147,867 |
| 2022-01-12 | $28.61 | $28.73 | $28.53 | $28.68 | $27.93 | 97,013 |
| 2022-01-11 | $28.07 | $28.30 | $27.90 | $28.30 | $27.56 | 112,994 |
| 2022-01-10 | $27.75 | $27.75 | $27.34 | $27.71 | $26.99 | 101,834 |
| 2022-01-07 | $28.32 | $28.32 | $27.79 | $28.29 | $27.55 | 97,743 |
| 2022-01-06 | $28.25 | $28.29 | $27.69 | $28.14 | $27.41 | 75,879 |
| 2022-01-05 | $28.60 | $28.88 | $28.32 | $28.35 | $27.61 | 65,109 |
| 2022-01-04 | $28.58 | $29.03 | $28.54 | $28.80 | $28.05 | 74,805 |
| 2022-01-03 | $28.17 | $28.40 | $28.11 | $28.36 | $27.62 | 66,236 |
| 2021-12-31 | $27.95 | $28.09 | $27.95 | $27.95 | $27.22 | 67,846 |
| 2021-12-30 | $28.05 | $28.16 | $27.90 | $28.00 | $27.27 | 59,793 |
| 2021-12-29 | $28.15 | $28.33 | $28.14 | $28.33 | $27.60 | 75,339 |
| 2021-12-28 | $27.98 | $28.23 | $27.98 | $28.19 | $27.46 | 309,009 |
| 2021-12-27 | $27.58 | $27.78 | $27.58 | $27.78 | $27.06 | 100,359 |
| 2021-12-23 | $27.18 | $27.81 | $27.18 | $27.79 | $27.07 | 103,639 |
| 2021-12-22 | $26.31 | $26.75 | $26.31 | $26.75 | $26.05 | 58,817 |
| 2021-12-21 | $26.09 | $26.29 | $25.92 | $26.29 | $25.61 | 85,620 |
| 2021-12-20 | $25.81 | $26.11 | $25.77 | $26.03 | $25.35 | 143,792 |
| 2021-12-17 | $25.94 | $26.39 | $25.79 | $25.79 | $25.12 | 81,568 |
| 2021-12-16 | $26.59 | $26.59 | $26.30 | $26.43 | $25.74 | 149,408 |
| 2021-12-15 | $25.86 | $26.18 | $25.65 | $26.05 | $25.37 | 49,459 |
| 2021-12-14 | $25.79 | $25.91 | $25.45 | $25.55 | $24.88 | 166,458 |
| 2021-12-13 | $26.06 | $26.06 | $25.74 | $25.87 | $25.20 | 134,145 |
| 2021-12-10 | $26.03 | $26.10 | $25.92 | $26.08 | $25.40 | 54,760 |
| 2021-12-09 | $26.00 | $26.18 | $25.93 | $26.12 | $25.44 | 88,030 |
| 2021-12-08 | $26.18 | $26.43 | $26.16 | $26.42 | $25.73 | 49,119 |
| 2021-12-07 | $26.09 | $26.44 | $26.09 | $26.38 | $25.69 | 81,169 |
| 2021-12-06 | $25.65 | $26.00 | $25.65 | $25.98 | $25.30 | 65,700 |
| 2021-12-03 | $25.61 | $25.63 | $25.04 | $25.11 | $24.46 | 65,976 |
| 2021-12-02 | $25.31 | $25.77 | $25.30 | $25.73 | $25.06 | 76,629 |
| 2021-12-01 | $25.46 | $25.70 | $24.97 | $24.97 | $24.32 | 93,367 |
| 2021-11-30 | $25.18 | $25.35 | $24.56 | $24.92 | $24.27 | 179,988 |
| 2021-11-29 | $25.42 | $25.50 | $25.11 | $25.48 | $24.81 | 77,747 |
| 2021-11-26 | $25.46 | $25.47 | $24.76 | $24.99 | $24.34 | 29,486 |
| 2021-11-24 | $25.91 | $26.14 | $25.91 | $26.11 | $25.43 | 36,054 |
| 2021-11-23 | $26.25 | $26.33 | $26.00 | $26.14 | $25.46 | 56,434 |
| 2021-11-22 | $26.52 | $26.69 | $26.41 | $26.41 | $25.72 | 41,103 |
| 2021-11-19 | $26.01 | $26.15 | $25.92 | $26.06 | $25.38 | 99,979 |
| 2021-11-18 | $26.38 | $26.46 | $26.26 | $26.37 | $25.68 | 82,694 |
| 2021-11-17 | $26.40 | $26.75 | $26.40 | $26.73 | $26.04 | 74,714 |
| 2021-11-16 | $25.86 | $26.01 | $25.82 | $25.82 | $25.15 | 57,288 |
| 2021-11-15 | $25.92 | $25.92 | $25.70 | $25.71 | $25.04 | 50,778 |
| 2021-11-12 | $25.83 | $26.02 | $25.79 | $25.93 | $25.26 | 37,734 |
| 2021-11-11 | $25.76 | $25.99 | $25.65 | $25.87 | $25.20 | 62,714 |
| 2021-11-10 | $25.55 | $25.64 | $25.37 | $25.42 | $24.76 | 97,088 |
| 2021-11-09 | $26.14 | $26.14 | $25.97 | $26.00 | $25.32 | 45,054 |
| 2021-11-08 | $25.98 | $26.20 | $25.95 | $26.10 | $25.42 | 43,720 |
| 2021-11-05 | $25.66 | $25.90 | $25.66 | $25.85 | $25.18 | 156,916 |
| 2021-11-04 | $25.81 | $25.91 | $25.72 | $25.89 | $25.22 | 49,099 |
| 2021-11-03 | $25.46 | $25.77 | $25.36 | $25.70 | $25.03 | 96,577 |
| 2021-11-02 | $25.60 | $25.70 | $25.49 | $25.52 | $24.86 | 41,985 |
| 2021-11-01 | $25.53 | $25.74 | $25.53 | $25.74 | $25.07 | 64,985 |
| 2021-10-29 | $25.44 | $25.56 | $25.35 | $25.49 | $24.83 | 53,649 |
| 2021-10-28 | $25.45 | $25.65 | $25.19 | $25.65 | $24.98 | 49,360 |
| 2021-10-27 | $25.32 | $25.52 | $25.27 | $25.38 | $24.72 | 42,046 |
| 2021-10-26 | $25.67 | $25.75 | $25.50 | $25.60 | $24.93 | 57,449 |
| 2021-10-25 | $25.72 | $25.80 | $25.67 | $25.71 | $25.04 | 120,541 |
| 2021-10-22 | $25.93 | $26.36 | $25.93 | $26.31 | $25.63 | 40,379 |
| 2021-10-21 | $25.38 | $25.64 | $25.33 | $25.63 | $24.96 | 59,003 |
| 2021-10-20 | $25.13 | $25.26 | $24.96 | $25.16 | $24.51 | 87,143 |
| 2021-10-19 | $25.41 | $25.43 | $25.26 | $25.33 | $24.67 | 244,433 |
| 2021-10-18 | $24.74 | $24.74 | $24.53 | $24.68 | $24.04 | 663,871 |
| 2021-10-15 | $24.59 | $24.74 | $24.58 | $24.70 | $24.06 | 82,915 |
| 2021-10-14 | $24.48 | $24.67 | $24.21 | $24.62 | $23.98 | 50,586 |
| 2021-10-13 | $23.92 | $24.18 | $23.85 | $24.17 | $23.54 | 609,527 |
| 2021-10-12 | $23.58 | $23.76 | $23.47 | $23.64 | $23.03 | 777,771 |
| 2021-10-11 | $23.85 | $23.85 | $23.64 | $23.64 | $23.03 | 192,496 |
| 2021-10-08 | $23.78 | $23.97 | $23.69 | $23.75 | $23.13 | 83,800 |
| 2021-10-07 | $23.58 | $23.73 | $23.51 | $23.57 | $22.96 | 74,568 |
| 2021-10-06 | $23.01 | $23.08 | $22.64 | $22.88 | $22.29 | 98,076 |
| 2021-10-05 | $22.88 | $23.35 | $22.84 | $23.30 | $22.69 | 145,288 |
| 2021-10-04 | $23.08 | $23.15 | $22.74 | $22.79 | $22.19 | 78,967 |
| 2021-10-01 | $22.95 | $23.03 | $22.65 | $23.02 | $22.42 | 185,552 |
| 2021-09-30 | $22.97 | $23.12 | $22.84 | $22.92 | $22.32 | 93,535 |
| 2021-09-29 | $22.99 | $23.04 | $22.74 | $22.87 | $22.28 | 88,325 |
| 2021-09-28 | $23.45 | $23.45 | $23.12 | $23.24 | $22.64 | 51,971 |
| 2021-09-27 | $23.79 | $24.05 | $23.78 | $23.90 | $23.27 | 53,626 |
| 2021-09-24 | $24.25 | $24.30 | $24.15 | $24.23 | $23.60 | 129,975 |
| 2021-09-23 | $24.28 | $24.51 | $24.28 | $24.48 | $23.84 | 61,471 |
| 2021-09-22 | $23.90 | $24.15 | $23.87 | $23.93 | $23.31 | 139,831 |
| 2021-09-21 | $23.50 | $23.50 | $23.24 | $23.34 | $22.73 | 113,202 |
| 2021-09-20 | $23.42 | $23.53 | $23.25 | $23.46 | $22.85 | 58,827 |
| 2021-09-17 | $24.92 | $24.92 | $24.49 | $24.55 | $23.91 | 125,315 |
| 2021-09-16 | $25.38 | $25.46 | $25.15 | $25.43 | $24.77 | 45,853 |
| 2021-09-15 | $25.26 | $25.48 | $25.02 | $25.48 | $24.82 | 67,261 |
| 2021-09-14 | $25.50 | $25.50 | $25.21 | $25.25 | $24.59 | 60,077 |
| 2021-09-13 | $25.52 | $25.65 | $25.37 | $25.43 | $24.76 | 71,204 |
| 2021-09-10 | $25.72 | $25.79 | $25.54 | $25.65 | $24.99 | 131,838 |
| 2021-09-09 | $25.54 | $25.65 | $25.44 | $25.52 | $24.86 | 39,169 |
| 2021-09-08 | $25.71 | $25.79 | $25.44 | $25.50 | $24.84 | 92,185 |
| 2021-09-07 | $26.25 | $26.57 | $26.25 | $26.34 | $25.66 | 31,371 |
| 2021-09-03 | $26.04 | $26.08 | $25.83 | $25.88 | $25.21 | 49,156 |
| 2021-09-02 | $25.86 | $25.89 | $25.76 | $25.85 | $25.18 | 40,380 |
| 2021-09-01 | $25.70 | $25.82 | $25.42 | $25.61 | $24.94 | 46,987 |
| 2021-08-31 | $25.75 | $25.79 | $25.58 | $25.60 | $24.93 | 89,251 |
| 2021-08-30 | $26.19 | $26.64 | $26.16 | $26.39 | $25.70 | 70,962 |
| 2021-08-27 | $25.31 | $25.99 | $25.31 | $25.98 | $25.30 | 62,224 |
| 2021-08-26 | $25.51 | $25.78 | $25.51 | $25.67 | $25.01 | 48,916 |
| 2021-08-25 | $25.53 | $25.69 | $25.47 | $25.69 | $25.02 | 76,885 |
| 2021-08-24 | $24.86 | $25.09 | $24.77 | $25.09 | $24.44 | 131,704 |
| 2021-08-23 | $24.53 | $24.93 | $24.50 | $24.85 | $24.20 | 127,224 |
| 2021-08-20 | $24.23 | $24.37 | $24.16 | $24.31 | $23.68 | 96,911 |
| 2021-08-19 | $24.15 | $24.22 | $24.03 | $24.11 | $23.48 | 63,220 |
| 2021-08-18 | $24.98 | $25.13 | $24.86 | $24.87 | $24.23 | 65,245 |
| 2021-08-17 | $25.64 | $25.64 | $25.27 | $25.39 | $24.73 | 83,880 |
| 2021-08-16 | $25.73 | $25.96 | $25.64 | $25.96 | $25.29 | 78,475 |
| 2021-08-13 | $26.39 | $26.65 | $26.26 | $26.53 | $25.84 | 64,471 |
| 2021-08-12 | $26.50 | $26.64 | $26.49 | $26.57 | $25.88 | 49,648 |
| 2021-08-11 | $25.81 | $26.09 | $25.81 | $26.04 | $25.36 | 56,160 |
| 2021-08-10 | $25.33 | $25.56 | $25.33 | $25.52 | $24.86 | 51,103 |
| 2021-08-09 | $25.51 | $25.77 | $25.51 | $25.65 | $24.98 | 70,649 |
| 2021-08-06 | $25.94 | $26.06 | $25.70 | $25.75 | $25.08 | 389,518 |
| 2021-08-05 | $25.98 | $26.12 | $25.89 | $25.99 | $25.31 | 219,120 |
| 2021-08-04 | $26.23 | $26.37 | $26.09 | $26.21 | $25.53 | 46,671 |
| 2021-08-03 | $25.95 | $26.26 | $25.91 | $26.23 | $25.55 | 97,089 |
| 2021-08-02 | $26.32 | $26.46 | $26.01 | $26.01 | $25.33 | 33,313 |
| 2021-07-30 | $26.35 | $26.42 | $26.06 | $26.13 | $25.45 | 98,361 |
| 2021-07-29 | $26.61 | $26.70 | $26.56 | $26.70 | $26.01 | 39,226 |
| 2021-07-28 | $25.96 | $26.32 | $25.96 | $26.24 | $25.56 | 31,871 |
| 2021-07-27 | $26.22 | $26.39 | $26.10 | $26.20 | $25.52 | 81,020 |
| 2021-07-26 | $26.36 | $26.48 | $26.29 | $26.43 | $25.74 | 72,179 |
| 2021-07-23 | $26.14 | $26.25 | $26.11 | $26.22 | $25.54 | 52,648 |
| 2021-07-22 | $26.03 | $26.07 | $25.90 | $25.93 | $25.26 | 85,411 |
| 2021-07-21 | $25.54 | $25.90 | $25.54 | $25.82 | $25.15 | 341,981 |
| 2021-07-20 | $24.74 | $25.31 | $24.74 | $25.25 | $24.59 | 81,813 |
| 2021-07-19 | $24.95 | $24.95 | $24.71 | $24.90 | $24.25 | 91,320 |
| 2021-07-16 | $25.11 | $25.15 | $24.92 | $25.06 | $24.41 | 49,881 |
| 2021-07-15 | $26.55 | $26.64 | $26.29 | $26.35 | $25.66 | 69,947 |
| 2021-07-14 | $26.78 | $26.95 | $26.78 | $26.91 | $26.21 | 52,086 |
| 2021-07-13 | $26.52 | $26.58 | $26.27 | $26.37 | $25.68 | 137,404 |
| 2021-07-12 | $26.15 | $26.44 | $26.12 | $26.21 | $25.53 | 64,619 |
| 2021-07-09 | $25.94 | $26.29 | $25.94 | $26.14 | $25.46 | 32,819 |
| 2021-07-08 | $25.74 | $25.85 | $25.55 | $25.85 | $25.18 | 70,582 |
| 2021-07-07 | $25.90 | $26.02 | $25.82 | $25.91 | $25.24 | 48,261 |
| 2021-07-06 | $26.00 | $26.00 | $25.43 | $25.52 | $24.86 | 57,944 |
| 2021-07-02 | $25.81 | $26.03 | $25.81 | $25.95 | $25.28 | 34,635 |
| 2021-07-01 | $25.79 | $25.81 | $25.65 | $25.77 | $25.10 | 49,050 |
| 2021-06-30 | $25.69 | $25.73 | $25.54 | $25.65 | $24.98 | 37,828 |
| 2021-06-29 | $26.03 | $26.19 | $25.89 | $26.03 | $25.35 | 122,837 |
| 2021-06-28 | $25.86 | $25.88 | $25.69 | $25.82 | $25.15 | 213,092 |
| 2021-06-25 | $26.30 | $26.30 | $25.48 | $25.74 | $25.07 | 74,460 |
| 2021-06-24 | $25.70 | $25.75 | $25.60 | $25.64 | $24.97 | 40,207 |
| 2021-06-23 | $25.72 | $25.72 | $25.44 | $25.55 | $24.89 | 37,840 |
| 2021-06-22 | $25.31 | $25.71 | $25.25 | $25.71 | $25.04 | 519,435 |
| 2021-06-21 | $25.51 | $25.74 | $25.36 | $25.65 | $24.98 | 55,377 |
| 2021-06-18 | $25.09 | $25.13 | $24.89 | $25.10 | $24.45 | 82,705 |
| 2021-06-17 | $26.39 | $26.39 | $25.84 | $25.87 | $25.20 | 48,805 |
| 2021-06-16 | $26.39 | $26.64 | $26.22 | $26.25 | $25.57 | 54,205 |
| 2021-06-15 | $26.68 | $26.79 | $26.52 | $26.74 | $26.05 | 53,688 |
| 2021-06-14 | $26.84 | $26.86 | $26.58 | $26.69 | $26.00 | 29,105 |
| 2021-06-11 | $27.46 | $27.46 | $26.95 | $27.05 | $26.35 | 51,066 |
| 2021-06-10 | $27.48 | $27.66 | $27.30 | $27.54 | $26.82 | 46,250 |
| 2021-06-09 | $27.60 | $27.84 | $27.55 | $27.57 | $26.85 | 57,866 |
| 2021-06-08 | $27.73 | $27.73 | $27.44 | $27.62 | $26.90 | 120,011 |
| 2021-06-07 | $27.50 | $28.10 | $27.33 | $27.48 | $26.76 | 74,739 |
| 2021-06-04 | $27.27 | $27.60 | $27.09 | $27.40 | $26.69 | 397,684 |
| 2021-06-03 | $27.12 | $27.35 | $27.08 | $27.29 | $26.58 | 45,324 |
| 2021-06-02 | $27.14 | $27.45 | $26.96 | $27.05 | $26.35 | 137,266 |
| 2021-06-01 | $27.10 | $27.25 | $27.05 | $27.09 | $26.39 | 28,522 |
| 2021-05-28 | $26.64 | $26.67 | $26.47 | $26.56 | $25.87 | 31,243 |
| 2021-05-27 | $26.60 | $26.68 | $26.50 | $26.65 | $25.95 | 77,537 |
| 2021-05-26 | $25.97 | $26.14 | $25.87 | $26.00 | $25.32 | 63,736 |
| 2021-05-25 | $26.78 | $26.84 | $26.35 | $26.57 | $25.88 | 51,627 |
| 2021-05-24 | $26.24 | $26.50 | $26.11 | $26.40 | $25.71 | 79,156 |
| 2021-05-21 | $26.71 | $26.71 | $26.42 | $26.45 | $25.76 | 58,364 |
| 2021-05-20 | $26.36 | $26.69 | $26.36 | $26.57 | $25.88 | 58,543 |
| 2021-05-19 | $26.14 | $26.45 | $25.97 | $26.25 | $25.57 | 78,785 |
| 2021-05-18 | $28.54 | $28.54 | $27.77 | $27.81 | $27.09 | 43,694 |
| 2021-05-17 | $27.46 | $27.76 | $27.38 | $27.64 | $26.92 | 71,575 |
| 2021-05-14 | $27.95 | $28.16 | $27.85 | $28.16 | $27.43 | 172,764 |
| 2021-05-13 | $27.91 | $27.91 | $26.65 | $27.91 | $27.18 | 19,211 |
| 2021-05-12 | $27.42 | $27.59 | $27.03 | $27.29 | $26.58 | 41,123 |
| 2021-05-11 | $27.50 | $27.96 | $27.49 | $27.73 | $27.01 | 53,526 |
| 2021-05-10 | $27.96 | $28.29 | $27.82 | $28.15 | $27.42 | 20,118 |
| 2021-05-07 | $27.30 | $27.74 | $27.30 | $27.74 | $27.02 | 38,576 |
| 2021-05-06 | $26.91 | $27.41 | $26.82 | $27.28 | $26.57 | 51,204 |
| 2021-05-05 | $26.37 | $26.75 | $26.37 | $26.68 | $25.98 | 98,022 |
| 2021-05-04 | $25.62 | $25.76 | $25.44 | $25.62 | $24.95 | 52,827 |
| 2021-05-03 | $25.59 | $25.75 | $25.58 | $25.66 | $24.99 | 34,525 |
| 2021-04-30 | $25.16 | $25.28 | $24.84 | $24.93 | $24.28 | 26,003 |
| 2021-04-29 | $25.90 | $25.93 | $25.53 | $25.72 | $25.05 | 18,207 |
| 2021-04-28 | $25.94 | $26.41 | $25.76 | $26.14 | $25.46 | 37,008 |
| 2021-04-27 | $27.16 | $27.29 | $26.85 | $27.18 | $25.72 | 14,756 |
| 2021-04-26 | $27.30 | $27.46 | $27.11 | $27.37 | $25.90 | 22,151 |
| 2021-04-23 | $26.87 | $27.55 | $26.87 | $27.55 | $26.07 | 24,041 |
| 2021-04-22 | $26.49 | $26.78 | $26.48 | $26.69 | $25.25 | 51,536 |
| 2021-04-21 | $26.62 | $27.26 | $26.62 | $27.26 | $25.79 | 22,948 |
| 2021-04-20 | $26.93 | $27.05 | $26.70 | $26.89 | $25.44 | 102,240 |
| 2021-04-19 | $28.81 | $28.81 | $28.35 | $28.46 | $26.92 | 33,081 |
| 2021-04-16 | $28.65 | $29.04 | $28.63 | $29.04 | $27.48 | 49,371 |
| 2021-04-15 | $28.15 | $28.28 | $28.15 | $28.25 | $26.72 | 42,716 |
| 2021-04-14 | $28.06 | $28.06 | $27.78 | $28.01 | $26.50 | 36,426 |
| 2021-04-13 | $27.99 | $28.37 | $27.99 | $28.37 | $26.84 | 45,203 |
| 2021-04-12 | $28.31 | $28.31 | $27.90 | $28.01 | $26.50 | 33,287 |
| 2021-04-09 | $28.21 | $28.62 | $28.21 | $28.62 | $27.08 | 39,126 |
| 2021-04-08 | $28.20 | $28.25 | $27.96 | $28.25 | $26.73 | 32,418 |
| 2021-04-07 | $28.10 | $28.10 | $27.82 | $27.94 | $26.44 | 34,789 |
| 2021-04-06 | $28.09 | $28.26 | $27.99 | $28.26 | $26.74 | 35,770 |
| 2021-04-05 | $27.73 | $28.52 | $27.73 | $28.52 | $26.98 | 34,057 |
| 2021-04-01 | $27.80 | $27.99 | $27.78 | $27.97 | $26.46 | 122,216 |
| 2021-03-31 | $27.50 | $27.57 | $27.20 | $27.40 | $25.92 | 50,405 |
| 2021-03-30 | $27.16 | $27.53 | $27.16 | $27.48 | $26.00 | 33,900 |
| 2021-03-29 | $26.72 | $26.96 | $26.70 | $26.78 | $25.34 | 25,873 |
| 2021-03-26 | $27.06 | $27.38 | $27.05 | $27.38 | $25.91 | 63,366 |
| 2021-03-25 | $26.57 | $26.66 | $26.17 | $26.66 | $25.22 | 135,892 |
| 2021-03-24 | $26.92 | $27.37 | $26.92 | $27.08 | $25.62 | 52,898 |
| 2021-03-23 | $26.75 | $26.81 | $26.29 | $26.43 | $25.01 | 38,749 |
| 2021-03-22 | $27.72 | $27.82 | $27.60 | $27.68 | $26.19 | 25,531 |
| 2021-03-19 | $27.61 | $27.90 | $27.40 | $27.60 | $26.11 | 43,768 |
| 2021-03-18 | $28.17 | $28.48 | $27.93 | $28.03 | $26.52 | 26,426 |
| 2021-03-17 | $27.95 | $28.25 | $27.90 | $28.24 | $26.72 | 55,874 |
| 2021-03-16 | $27.85 | $28.02 | $27.71 | $27.84 | $26.34 | 32,649 |
| 2021-03-15 | $28.09 | $28.12 | $27.73 | $27.94 | $26.44 | 79,734 |
| 2021-03-12 | $28.03 | $28.75 | $28.03 | $28.68 | $27.14 | 87,231 |
| 2021-03-11 | $28.02 | $28.54 | $28.02 | $28.54 | $27.00 | 95,087 |
| 2021-03-10 | $27.82 | $28.07 | $27.76 | $27.90 | $26.40 | 64,064 |
| 2021-03-09 | $28.10 | $28.33 | $27.98 | $28.25 | $26.73 | 36,955 |
| 2021-03-08 | $27.52 | $28.43 | $27.52 | $28.11 | $26.60 | 59,842 |
| 2021-03-05 | $27.40 | $27.56 | $26.94 | $27.23 | $25.76 | 27,104 |
| 2021-03-04 | $27.51 | $27.51 | $26.73 | $27.07 | $25.61 | 45,458 |
| 2021-03-03 | $27.72 | $27.80 | $27.37 | $27.63 | $26.14 | 36,383 |
| 2021-03-02 | $27.60 | $27.85 | $27.56 | $27.75 | $26.26 | 24,611 |
| 2021-03-01 | $27.32 | $27.64 | $27.30 | $27.61 | $26.12 | 50,517 |
| 2021-02-26 | $27.35 | $27.37 | $26.90 | $27.08 | $25.62 | 41,413 |
| 2021-02-25 | $28.36 | $28.36 | $27.59 | $28.16 | $26.64 | 29,165 |
| 2021-02-24 | $27.78 | $28.16 | $27.58 | $28.16 | $26.64 | 29,165 |
| 2021-02-23 | $27.05 | $27.31 | $26.79 | $27.31 | $25.84 | 68,571 |
| 2021-02-22 | $27.39 | $27.57 | $27.23 | $27.30 | $25.83 | 44,843 |
| 2021-02-19 | $26.93 | $27.47 | $26.93 | $27.30 | $25.83 | 49,274 |
| 2021-02-18 | $26.18 | $26.58 | $26.18 | $26.35 | $24.93 | 44,042 |
| 2021-02-17 | $26.33 | $26.42 | $26.14 | $26.35 | $24.93 | 44,042 |
| 2021-02-16 | $26.20 | $26.56 | $26.20 | $26.32 | $24.90 | 72,209 |
| 2021-02-12 | $25.99 | $26.20 | $25.92 | $26.10 | $24.69 | 57,280 |
| 2021-02-11 | $26.02 | $26.13 | $25.89 | $26.04 | $24.64 | 48,805 |
| 2021-02-10 | $26.24 | $26.24 | $25.88 | $26.00 | $24.60 | 50,751 |
| 2021-02-09 | $25.81 | $26.06 | $25.77 | $26.00 | $24.60 | 50,751 |
| 2021-02-08 | $25.84 | $25.94 | $25.78 | $25.85 | $24.46 | 54,729 |
| 2021-02-05 | $25.41 | $25.60 | $25.36 | $25.60 | $24.22 | 49,592 |
| 2021-02-04 | $25.15 | $25.30 | $25.11 | $25.29 | $23.93 | 27,400 |
| 2021-02-03 | $25.34 | $25.61 | $25.34 | $25.57 | $24.19 | 33,420 |
| 2021-02-02 | $25.15 | $25.29 | $25.01 | $25.25 | $23.89 | 34,458 |
| 2021-02-01 | $25.27 | $25.41 | $25.10 | $25.41 | $24.04 | 100,570 |
| 2021-01-29 | $25.66 | $25.66 | $24.83 | $25.11 | $23.76 | 44,080 |
| 2021-01-28 | $25.45 | $25.74 | $25.45 | $25.63 | $24.25 | 47,706 |
| 2021-01-27 | $25.49 | $25.87 | $25.40 | $25.43 | $24.06 | 54,549 |
| 2021-01-26 | $26.88 | $26.92 | $26.66 | $26.79 | $25.34 | 54,794 |
| 2021-01-25 | $26.75 | $26.75 | $26.23 | $26.37 | $24.95 | 74,270 |
| 2021-01-22 | $26.58 | $26.59 | $26.33 | $26.44 | $25.02 | 41,588 |
| 2021-01-21 | $26.34 | $26.55 | $26.16 | $26.42 | $25.00 | 34,085 |
| 2021-01-20 | $26.11 | $26.27 | $25.97 | $26.26 | $24.85 | 37,990 |
| 2021-01-19 | $26.08 | $26.08 | $25.83 | $26.05 | $24.65 | 49,179 |
| 2021-01-15 | $26.09 | $26.21 | $25.91 | $26.07 | $24.67 | 42,561 |
| 2021-01-14 | $26.17 | $26.35 | $26.17 | $26.25 | $24.84 | 40,186 |
| 2021-01-13 | $26.32 | $26.38 | $26.07 | $26.26 | $24.85 | 37,397 |
| 2021-01-12 | $26.47 | $26.91 | $26.34 | $26.77 | $25.33 | 111,878 |
| 2021-01-11 | $26.00 | $26.25 | $26.00 | $26.04 | $24.64 | 74,722 |
| 2021-01-08 | $26.42 | $26.47 | $26.19 | $26.41 | $24.99 | 99,481 |
| 2021-01-07 | $26.29 | $26.49 | $26.19 | $26.43 | $25.01 | 49,897 |
| 2021-01-06 | $24.55 | $25.39 | $24.55 | $25.13 | $23.78 | 44,663 |
| 2021-01-05 | $24.53 | $24.86 | $24.41 | $24.70 | $23.37 | 146,553 |
| 2021-01-04 | $25.25 | $25.32 | $24.36 | $24.53 | $23.21 | 64,671 |
| 2020-12-31 | $24.70 | $24.90 | $24.29 | $24.59 | $23.27 | 82,662 |
| 2020-12-30 | $24.79 | $25.00 | $24.53 | $24.54 | $23.22 | 34,412 |
| 2020-12-29 | $24.89 | $24.99 | $24.66 | $24.78 | $23.45 | 60,182 |
| 2020-12-28 | $24.94 | $24.94 | $24.76 | $24.81 | $23.47 | 50,647 |
| 2020-12-24 | $24.90 | $24.90 | $24.41 | $24.43 | $23.12 | 36,054 |
| 2020-12-23 | $24.14 | $24.35 | $24.14 | $24.29 | $22.98 | 95,536 |
| 2020-12-22 | $24.11 | $24.45 | $24.11 | $24.18 | $22.87 | 141,527 |
| 2020-12-21 | $23.83 | $24.45 | $23.70 | $24.28 | $22.97 | 96,774 |
| 2020-12-18 | $24.57 | $24.60 | $24.48 | $24.60 | $23.28 | 41,914 |
| 2020-12-17 | $24.67 | $24.70 | $24.51 | $24.54 | $23.21 | 116,158 |
| 2020-12-16 | $24.54 | $24.71 | $24.32 | $24.54 | $23.22 | 108,927 |
| 2020-12-15 | $24.42 | $24.51 | $24.28 | $24.51 | $23.19 | 55,072 |
| 2020-12-14 | $23.78 | $23.83 | $23.68 | $23.74 | $22.46 | 56,926 |
| 2020-12-11 | $22.99 | $23.30 | $22.96 | $23.29 | $22.04 | 34,089 |
| 2020-12-10 | $22.95 | $23.23 | $22.95 | $23.13 | $21.88 | 276,338 |
| 2020-12-09 | $23.21 | $23.29 | $22.88 | $23.07 | $21.83 | 294,380 |
| 2020-12-08 | $22.79 | $23.09 | $22.79 | $23.07 | $21.83 | 43,401 |
| 2020-12-07 | $23.00 | $23.00 | $22.79 | $22.79 | $21.56 | 104,429 |
| 2020-12-04 | $22.65 | $22.91 | $22.53 | $22.91 | $21.68 | 119,731 |
| 2020-12-03 | $22.54 | $22.64 | $22.46 | $22.49 | $21.28 | 56,552 |
| 2020-12-02 | $22.63 | $22.76 | $22.58 | $22.65 | $21.43 | 52,431 |
| 2020-12-01 | $22.79 | $22.95 | $22.69 | $22.83 | $21.60 | 55,877 |
| 2020-11-30 | $22.85 | $22.89 | $22.37 | $22.46 | $21.25 | 112,067 |
| 2020-11-27 | $22.95 | $23.09 | $22.95 | $23.05 | $21.81 | 18,946 |
| 2020-11-25 | $22.69 | $22.78 | $22.49 | $22.78 | $21.55 | 43,455 |
| 2020-11-24 | $22.68 | $23.00 | $22.65 | $23.00 | $21.76 | 103,953 |
| 2020-11-23 | $22.21 | $22.34 | $22.09 | $22.19 | $21.00 | 26,842 |
| 2020-11-20 | $21.85 | $21.96 | $21.80 | $21.81 | $20.64 | 13,774 |
| 2020-11-19 | $21.77 | $21.90 | $21.68 | $21.84 | $20.66 | 16,909 |
| 2020-11-18 | $21.92 | $22.08 | $21.84 | $21.84 | $20.66 | 182,901 |
| 2020-11-17 | $21.68 | $22.07 | $21.65 | $22.07 | $20.88 | 71,276 |
| 2020-11-16 | $22.00 | $22.00 | $21.83 | $21.95 | $20.77 | 17,878 |
| 2020-11-13 | $20.90 | $21.25 | $20.90 | $21.16 | $20.02 | 12,221 |
| 2020-11-12 | $20.84 | $20.86 | $20.50 | $20.60 | $19.49 | 27,367 |
| 2020-11-11 | $20.90 | $20.99 | $20.81 | $20.89 | $19.77 | 28,027 |
| 2020-11-10 | $20.96 | $21.13 | $20.87 | $20.98 | $19.85 | 29,942 |
| 2020-11-09 | $21.21 | $21.21 | $20.58 | $20.69 | $19.58 | 40,484 |
| 2020-11-06 | $19.29 | $19.40 | $19.19 | $19.27 | $18.23 | 46,091 |
| 2020-11-05 | $18.77 | $18.93 | $18.69 | $18.72 | $17.71 | 59,998 |
| 2020-11-04 | $18.10 | $18.43 | $17.94 | $18.18 | $17.20 | 35,368 |
| 2020-11-03 | $18.39 | $18.60 | $18.26 | $18.55 | $17.55 | 67,761 |
| 2020-11-02 | $18.34 | $18.56 | $18.31 | $18.52 | $17.52 | 43,213 |
| 2020-10-30 | $18.00 | $18.01 | $17.72 | $17.95 | $16.98 | 48,328 |
| 2020-10-29 | $18.00 | $18.27 | $18.00 | $18.08 | $17.11 | 89,324 |
| 2020-10-28 | $18.52 | $18.54 | $18.26 | $18.26 | $17.28 | 96,752 |
| 2020-10-27 | $19.20 | $19.24 | $18.95 | $19.24 | $18.20 | 44,287 |
| 2020-10-26 | $19.48 | $19.63 | $19.03 | $19.17 | $18.14 | 112,405 |
| 2020-10-23 | $19.89 | $20.10 | $19.84 | $20.10 | $19.02 | 167,488 |
| 2020-10-22 | $19.71 | $19.83 | $19.53 | $19.79 | $18.72 | 165,577 |
| 2020-10-21 | $19.86 | $20.11 | $19.75 | $19.83 | $18.76 | 14,046 |
| 2020-10-20 | $20.34 | $20.56 | $20.32 | $20.39 | $19.29 | 23,035 |
| 2020-10-19 | $20.20 | $20.20 | $19.55 | $19.75 | $18.68 | 17,282 |
| 2020-10-16 | $19.53 | $19.87 | $19.51 | $19.80 | $18.73 | 46,079 |
| 2020-10-15 | $19.11 | $19.49 | $19.11 | $19.45 | $18.40 | 57,310 |
| 2020-10-14 | $19.59 | $19.70 | $19.49 | $19.52 | $18.46 | 17,465 |
| 2020-10-13 | $19.99 | $19.99 | $19.62 | $19.71 | $18.65 | 13,781 |
| 2020-10-12 | $20.27 | $20.39 | $20.27 | $20.32 | $19.22 | 18,732 |
| 2020-10-09 | $20.40 | $20.45 | $20.32 | $20.32 | $19.23 | 70,037 |
| 2020-10-08 | $20.25 | $20.35 | $20.15 | $20.26 | $19.17 | 74,382 |
| 2020-10-07 | $20.37 | $20.37 | $20.21 | $20.35 | $19.25 | 60,473 |
| 2020-10-06 | $20.09 | $20.18 | $19.78 | $19.78 | $18.71 | 26,195 |
| 2020-10-05 | $19.91 | $20.15 | $19.91 | $20.06 | $18.98 | 45,679 |
| 2020-10-02 | $19.20 | $19.55 | $19.20 | $19.53 | $18.48 | 139,167 |
| 2020-10-01 | $19.72 | $19.85 | $19.60 | $19.74 | $18.68 | 402,803 |
| 2020-09-30 | $19.64 | $19.82 | $19.56 | $19.71 | $18.65 | 21,531 |
| 2020-09-29 | $19.63 | $19.63 | $19.35 | $19.55 | $18.50 | 36,633 |
| 2020-09-28 | $19.06 | $19.20 | $19.05 | $19.20 | $18.17 | 24,298 |
| 2020-09-25 | $18.32 | $18.64 | $18.20 | $18.63 | $17.63 | 28,519 |
| 2020-09-24 | $18.96 | $19.25 | $18.86 | $19.14 | $18.11 | 37,505 |
| 2020-09-23 | $19.85 | $19.89 | $19.38 | $19.38 | $18.34 | 79,375 |
| 2020-09-22 | $20.03 | $20.03 | $19.72 | $19.83 | $18.76 | 21,575 |
| 2020-09-21 | $20.40 | $20.40 | $19.95 | $20.18 | $19.09 | 62,602 |
| 2020-09-18 | $21.06 | $21.21 | $20.96 | $21.06 | $19.93 | 1,198,645 |
| 2020-09-17 | $20.51 | $20.95 | $20.51 | $20.92 | $19.79 | 690,422 |
| 2020-09-16 | $20.74 | $20.91 | $20.65 | $20.77 | $19.65 | 13,491 |
| 2020-09-15 | $21.03 | $21.03 | $20.81 | $20.94 | $19.81 | 20,390 |
| 2020-09-14 | $20.95 | $21.00 | $20.80 | $20.88 | $19.75 | 23,493 |
| 2020-09-11 | $20.77 | $21.05 | $20.75 | $20.96 | $19.83 | 56,293 |
| 2020-09-10 | $21.11 | $21.15 | $20.75 | $20.92 | $19.79 | 345,998 |
| 2020-09-09 | $21.13 | $21.49 | $21.06 | $21.43 | $20.28 | 1,239,068 |
| 2020-09-08 | $20.20 | $20.60 | $20.13 | $20.42 | $19.32 | 142,796 |
| 2020-09-04 | $20.12 | $20.18 | $19.60 | $20.18 | $19.09 | 13,274 |
| 2020-09-03 | $19.95 | $19.95 | $19.37 | $19.50 | $18.45 | 18,447 |
| 2020-09-02 | $19.88 | $20.07 | $19.87 | $20.07 | $18.99 | 22,014 |
| 2020-09-01 | $19.71 | $19.78 | $19.51 | $19.66 | $18.60 | 38,634 |
| 2020-08-31 | $19.89 | $19.90 | $19.76 | $19.76 | $18.70 | 13,131 |
| 2020-08-28 | $19.75 | $20.00 | $19.75 | $20.00 | $18.92 | 7,979 |
| 2020-08-27 | $20.07 | $20.14 | $19.75 | $19.82 | $18.75 | 13,356 |
| 2020-08-26 | $19.84 | $20.12 | $19.84 | $20.00 | $18.92 | 10,851 |
| 2020-08-25 | $19.85 | $19.85 | $19.63 | $19.79 | $18.72 | 12,345 |
| 2020-08-24 | $19.75 | $19.81 | $19.63 | $19.68 | $18.62 | 15,037 |
| 2020-08-21 | $19.00 | $19.10 | $18.91 | $19.10 | $18.07 | 5,920 |
| 2020-08-20 | $19.34 | $19.51 | $19.30 | $19.51 | $18.46 | 35,073 |
| 2020-08-19 | $19.97 | $20.05 | $19.75 | $19.77 | $18.71 | 18,626 |
| 2020-08-18 | $20.06 | $20.12 | $19.92 | $20.11 | $19.02 | 12,838 |
| 2020-08-17 | $20.14 | $20.28 | $20.08 | $20.20 | $19.11 | 7,827 |
| 2020-08-14 | $19.80 | $19.87 | $19.64 | $19.69 | $18.63 | 7,704 |
| 2020-08-13 | $20.33 | $20.43 | $20.20 | $20.31 | $19.22 | 38,397 |
| 2020-08-12 | $20.19 | $20.44 | $20.19 | $20.37 | $19.27 | 46,390 |
| 2020-08-11 | $20.15 | $20.39 | $20.10 | $20.10 | $19.02 | 33,949 |
| 2020-08-10 | $19.41 | $19.50 | $19.40 | $19.44 | $18.40 | 8,440 |
| 2020-08-07 | $19.34 | $19.39 | $19.25 | $19.39 | $18.35 | 16,623 |
| 2020-08-06 | $19.35 | $19.60 | $19.33 | $19.51 | $18.46 | 13,759 |
| 2020-08-05 | $19.50 | $19.71 | $19.45 | $19.45 | $18.40 | 9,684 |
| 2020-08-04 | $19.05 | $19.29 | $19.05 | $19.29 | $18.25 | 10,810 |
| 2020-08-03 | $18.96 | $19.26 | $18.96 | $19.21 | $18.17 | 8,944 |
| 2020-07-31 | $19.07 | $19.07 | $18.30 | $18.43 | $17.44 | 29,198 |
| 2020-07-30 | $19.09 | $19.27 | $18.75 | $19.16 | $18.13 | 21,888 |
| 2020-07-29 | $19.43 | $19.70 | $19.43 | $19.62 | $18.56 | 14,602 |
| 2020-07-28 | $19.39 | $19.59 | $19.35 | $19.41 | $18.36 | 17,345 |
| 2020-07-27 | $19.39 | $19.67 | $19.39 | $19.62 | $18.56 | 13,199 |
| 2020-07-24 | $18.95 | $19.07 | $18.89 | $18.98 | $17.95 | 106,782 |
| 2020-07-23 | $19.33 | $19.56 | $19.24 | $19.29 | $18.25 | 75,639 |
| 2020-07-22 | $19.04 | $19.33 | $19.04 | $19.15 | $18.12 | 64,568 |
| 2020-07-21 | $19.10 | $19.14 | $18.90 | $18.90 | $17.88 | 59,808 |
| 2020-07-20 | $19.34 | $19.34 | $19.20 | $19.29 | $18.25 | 92,289 |
| 2020-07-17 | $18.95 | $19.67 | $18.94 | $19.63 | $18.57 | 2,075,937 |
| 2020-07-16 | $19.37 | $19.45 | $19.12 | $19.12 | $18.09 | 10,226 |
| 2020-07-15 | $20.26 | $20.45 | $20.23 | $20.37 | $19.27 | 19,382 |
| 2020-07-14 | $19.59 | $19.92 | $19.54 | $19.92 | $18.85 | 317,774 |
| 2020-07-13 | $19.83 | $20.10 | $19.43 | $19.44 | $18.39 | 227,794 |
| 2020-07-10 | $19.52 | $19.65 | $19.40 | $19.64 | $18.58 | 252,979 |
| 2020-07-09 | $19.46 | $19.49 | $19.19 | $19.42 | $18.37 | 132,447 |
| 2020-07-08 | $19.55 | $19.63 | $19.53 | $19.63 | $18.57 | 3,431 |
| 2020-07-07 | $19.50 | $19.54 | $19.28 | $19.46 | $18.41 | 42,194 |
| 2020-07-06 | $19.27 | $19.44 | $19.26 | $19.41 | $18.36 | 8,651 |
| 2020-07-02 | $19.00 | $19.14 | $18.91 | $19.07 | $18.04 | 475,970 |
| 2020-07-01 | $19.13 | $19.13 | $18.91 | $19.00 | $17.98 | 7,548 |
| 2020-06-30 | $18.47 | $18.72 | $18.47 | $18.65 | $17.65 | 11,446 |
| 2020-06-29 | $18.39 | $18.56 | $18.31 | $18.45 | $17.46 | 9,459 |
| 2020-06-26 | $18.22 | $18.22 | $18.06 | $18.17 | $17.19 | 5,723 |
| 2020-06-25 | $17.56 | $18.03 | $17.56 | $17.98 | $17.01 | 7,138 |
| 2020-06-24 | $17.41 | $17.41 | $17.20 | $17.20 | $16.27 | 4,660 |
| 2020-06-23 | $17.63 | $17.73 | $17.46 | $17.47 | $16.53 | 13,193 |
| 2020-06-22 | $16.67 | $16.90 | $16.67 | $16.90 | $15.99 | 14,822 |
| 2020-06-19 | $17.15 | $17.51 | $16.78 | $16.91 | $16.00 | 7,574 |
| 2020-06-18 | $16.91 | $17.13 | $16.88 | $17.12 | $16.20 | 10,685 |
| 2020-06-17 | $16.89 | $16.98 | $16.84 | $16.89 | $15.98 | 13,672 |
| 2020-06-16 | $17.01 | $17.09 | $16.45 | $16.74 | $15.84 | 18,329 |
| 2020-06-15 | $16.12 | $16.66 | $16.12 | $16.66 | $15.76 | 19,559 |
| 2020-06-12 | $17.01 | $17.01 | $16.45 | $16.76 | $15.86 | 9,777 |
| 2020-06-11 | $17.12 | $17.19 | $16.40 | $16.40 | $15.52 | 24,546 |
| 2020-06-10 | $18.31 | $18.55 | $18.23 | $18.27 | $17.29 | 23,021 |
| 2020-06-09 | $18.65 | $18.90 | $18.65 | $18.90 | $17.88 | 12,982 |
| 2020-06-08 | $18.84 | $19.05 | $18.84 | $19.05 | $18.02 | 7,192 |
| 2020-06-05 | $18.92 | $19.11 | $18.89 | $18.91 | $17.89 | 60,709 |
| 2020-06-04 | $18.56 | $18.60 | $18.43 | $18.52 | $17.52 | 28,174 |
| 2020-06-03 | $18.20 | $18.45 | $18.20 | $18.35 | $17.36 | 10,266 |
| 2020-06-02 | $16.99 | $17.18 | $16.99 | $17.18 | $16.25 | 368,614 |
| 2020-06-01 | $16.69 | $16.80 | $16.69 | $16.80 | $15.90 | 6,110 |
| 2020-05-29 | $16.46 | $16.65 | $16.32 | $16.60 | $15.71 | 62,935 |
| 2020-05-28 | $16.46 | $16.75 | $16.42 | $16.55 | $15.66 | 20,456 |
| 2020-05-27 | $16.47 | $16.56 | $16.29 | $16.56 | $15.67 | 34,553 |
| 2020-05-26 | $15.87 | $15.87 | $15.75 | $15.84 | $14.99 | 15,248 |
| 2020-05-22 | $14.95 | $14.95 | $14.69 | $14.80 | $14.00 | 13,715 |
| 2020-05-21 | $15.60 | $15.77 | $15.44 | $15.59 | $14.75 | 50,973 |
| 2020-05-20 | $15.28 | $15.90 | $15.27 | $15.67 | $14.83 | 27,257 |
| 2020-05-19 | $15.35 | $15.50 | $15.30 | $15.30 | $14.48 | 43,192 |
| 2020-05-18 | $14.94 | $15.59 | $14.89 | $15.56 | $14.72 | 31,193 |
| 2020-05-15 | $14.32 | $14.59 | $14.27 | $14.39 | $13.62 | 28,886 |
| 2020-05-14 | $13.92 | $14.20 | $13.90 | $14.16 | $13.40 | 41,151 |
| 2020-05-13 | $14.69 | $14.72 | $14.35 | $14.43 | $13.65 | 17,948 |
| 2020-05-12 | $15.44 | $15.59 | $15.14 | $15.14 | $14.32 | 15,334 |
| 2020-05-11 | $15.14 | $15.18 | $15.01 | $15.08 | $14.27 | 18,454 |
| 2020-05-08 | $15.25 | $15.43 | $15.17 | $15.40 | $14.57 | 12,206 |
| 2020-05-07 | $14.88 | $15.00 | $14.85 | $14.94 | $14.14 | 13,909 |
| 2020-05-06 | $15.02 | $15.02 | $14.85 | $14.85 | $14.05 | 8,312 |
| 2020-05-05 | $15.11 | $15.23 | $15.00 | $15.00 | $14.19 | 28,787 |
| 2020-05-04 | $14.32 | $14.50 | $14.23 | $14.50 | $13.72 | 31,305 |
| 2020-05-01 | $14.80 | $15.05 | $14.75 | $14.75 | $13.96 | 26,905 |
| 2020-04-30 | $15.34 | $15.56 | $15.17 | $15.17 | $14.35 | 17,608 |
| 2020-04-29 | $15.93 | $15.96 | $15.82 | $15.86 | $15.01 | 15,047 |
| 2020-04-28 | $15.73 | $15.73 | $15.41 | $15.41 | $14.58 | 14,515 |
| 2020-04-27 | $14.83 | $15.05 | $14.75 | $15.00 | $14.19 | 37,550 |
| 2020-04-24 | $14.29 | $14.40 | $14.18 | $14.34 | $13.57 | 12,254 |
| 2020-04-23 | $14.30 | $14.66 | $14.17 | $14.18 | $13.42 | 16,026 |
| 2020-04-22 | $14.01 | $14.02 | $13.85 | $14.02 | $13.27 | 42,949 |
| 2020-04-21 | $13.87 | $14.00 | $13.65 | $13.73 | $12.99 | 46,777 |
| 2020-04-20 | $14.43 | $14.71 | $14.38 | $14.46 | $13.68 | 42,714 |
| 2020-04-17 | $14.19 | $14.40 | $14.06 | $14.40 | $13.62 | 21,853 |
| 2020-04-16 | $13.60 | $13.67 | $13.29 | $13.46 | $12.74 | 30,015 |
| 2020-04-15 | $13.65 | $13.65 | $13.18 | $13.28 | $12.56 | 48,709 |
| 2020-04-14 | $14.27 | $14.34 | $14.13 | $14.20 | $13.44 | 39,159 |
| 2020-04-13 | $14.41 | $14.55 | $14.14 | $14.31 | $13.54 | 39,127 |
| 2020-04-09 | $14.68 | $14.69 | $14.26 | $14.40 | $13.62 | 45,931 |
| 2020-04-08 | $14.05 | $14.34 | $13.96 | $14.25 | $13.48 | 164,133 |
| 2020-04-07 | $14.69 | $14.70 | $14.15 | $14.15 | $13.39 | 108,656 |
| 2020-04-06 | $13.76 | $14.00 | $13.62 | $14.00 | $13.25 | 166,395 |
| 2020-04-03 | $13.24 | $13.28 | $12.84 | $12.95 | $12.25 | 70,377 |
| 2020-04-02 | $13.05 | $13.56 | $13.01 | $13.36 | $12.64 | 45,502 |
| 2020-04-01 | $13.35 | $13.40 | $12.93 | $13.03 | $12.33 | 37,262 |
| 2020-03-31 | $13.94 | $14.40 | $13.91 | $14.03 | $13.27 | 82,666 |
| 2020-03-30 | $13.53 | $14.27 | $13.43 | $14.27 | $13.50 | 110,379 |
| 2020-03-27 | $13.77 | $14.48 | $13.77 | $14.08 | $13.32 | 38,722 |
| 2020-03-26 | $14.06 | $14.89 | $14.02 | $14.89 | $14.09 | 70,274 |
| 2020-03-25 | $12.50 | $13.64 | $12.48 | $13.60 | $12.87 | 68,591 |
| 2020-03-24 | $12.19 | $12.89 | $12.10 | $12.64 | $11.96 | 136,245 |
| 2020-03-23 | $11.41 | $11.59 | $11.20 | $11.20 | $10.60 | 90,196 |
| 2020-03-20 | $12.36 | $12.45 | $11.30 | $11.44 | $10.82 | 82,529 |
| 2020-03-19 | $11.75 | $12.58 | $11.41 | $12.05 | $11.40 | 120,805 |
| 2020-03-18 | $11.49 | $12.03 | $11.42 | $12.03 | $11.38 | 156,570 |
| 2020-03-17 | $12.48 | $12.51 | $12.11 | $12.51 | $11.84 | 175,147 |
| 2020-03-16 | $11.60 | $12.93 | $11.60 | $12.33 | $11.67 | 85,651 |
| 2020-03-13 | $13.68 | $14.06 | $12.93 | $14.06 | $13.30 | 88,110 |
| 2020-03-12 | $13.28 | $13.34 | $12.56 | $12.85 | $12.16 | 75,767 |
| 2020-03-11 | $14.89 | $14.89 | $14.30 | $14.54 | $13.76 | 22,120 |
| 2020-03-10 | $15.23 | $15.42 | $14.55 | $15.40 | $14.57 | 96,721 |
| 2020-03-09 | $14.85 | $15.26 | $14.45 | $14.51 | $13.73 | 59,753 |
| 2020-03-06 | $16.14 | $16.30 | $15.97 | $16.25 | $15.37 | 35,143 |
| 2020-03-05 | $16.57 | $16.64 | $16.19 | $16.24 | $15.37 | 34,315 |
| 2020-03-04 | $16.96 | $17.50 | $16.83 | $17.50 | $16.56 | 63,132 |
| 2020-03-03 | $16.93 | $17.35 | $16.50 | $16.68 | $15.78 | 97,876 |
| 2020-03-02 | $16.53 | $16.80 | $16.14 | $16.80 | $15.90 | 50,186 |
| 2020-02-28 | $16.06 | $16.80 | $15.99 | $16.49 | $15.60 | 57,240 |
| 2020-02-27 | $16.67 | $17.08 | $16.44 | $16.50 | $15.61 | 79,038 |
| 2020-02-26 | $17.24 | $17.46 | $16.92 | $16.92 | $16.01 | 49,789 |
| 2020-02-25 | $17.13 | $17.16 | $16.55 | $16.78 | $15.88 | 38,916 |
| 2020-02-24 | $17.13 | $17.30 | $17.11 | $17.13 | $16.21 | 24,886 |
| 2020-02-21 | $18.43 | $18.50 | $18.32 | $18.37 | $17.38 | 25,180 |
| 2020-02-20 | $18.72 | $18.72 | $18.52 | $18.70 | $17.69 | 16,111 |
| 2020-02-19 | $18.67 | $18.72 | $18.66 | $18.68 | $17.67 | 9,647 |
| 2020-02-18 | $18.54 | $18.66 | $18.52 | $18.54 | $17.54 | 56,399 |
| 2020-02-14 | $19.08 | $19.08 | $18.88 | $18.97 | $17.95 | 11,422 |
| 2020-02-13 | $19.07 | $19.28 | $19.07 | $19.23 | $18.19 | 18,948 |
| 2020-02-12 | $19.57 | $19.75 | $19.57 | $19.75 | $18.69 | 16,251 |
| 2020-02-11 | $19.22 | $19.38 | $19.22 | $19.38 | $18.34 | 6,229 |
| 2020-02-10 | $18.84 | $18.90 | $18.78 | $18.90 | $17.88 | 9,253 |
| 2020-02-07 | $18.82 | $18.85 | $18.72 | $18.76 | $17.75 | 10,866 |
| 2020-02-06 | $19.35 | $19.35 | $19.21 | $19.26 | $18.22 | 13,450 |
| 2020-02-05 | $19.69 | $19.69 | $19.47 | $19.60 | $18.54 | 8,634 |
| 2020-02-04 | $18.89 | $19.00 | $18.89 | $18.98 | $17.96 | 24,465 |
| 2020-02-03 | $18.31 | $18.35 | $18.25 | $18.25 | $17.27 | 9,266 |
| 2020-01-31 | $18.42 | $18.42 | $18.10 | $18.14 | $17.16 | 30,097 |
| 2020-01-30 | $18.91 | $18.92 | $18.71 | $18.89 | $17.87 | 19,601 |
| 2020-01-29 | $19.30 | $19.34 | $19.25 | $19.25 | $18.21 | 9,118 |
| 2020-01-28 | $18.71 | $19.01 | $18.68 | $19.00 | $17.98 | 15,340 |
| 2020-01-27 | $18.88 | $18.94 | $18.83 | $18.88 | $17.86 | 5,025 |
| 2020-01-24 | $19.72 | $19.76 | $19.46 | $19.51 | $18.46 | 86,621 |
| 2020-01-23 | $19.21 | $19.50 | $19.18 | $19.50 | $18.45 | 22,674 |
| 2020-01-22 | $19.95 | $19.97 | $19.68 | $19.74 | $18.68 | 32,392 |
| 2020-01-21 | $20.34 | $20.39 | $20.10 | $20.10 | $19.02 | 24,754 |
| 2020-01-17 | $19.78 | $19.81 | $19.74 | $19.79 | $18.72 | 4,485 |
| 2020-01-16 | $19.42 | $19.69 | $19.42 | $19.63 | $18.57 | 4,178 |
| 2020-01-15 | $19.24 | $19.27 | $19.15 | $19.23 | $18.19 | 7,326 |
| 2020-01-14 | $19.19 | $19.37 | $19.19 | $19.37 | $18.33 | 5,468 |
| 2020-01-13 | $19.19 | $19.34 | $19.19 | $19.34 | $18.30 | 2,167 |
| 2020-01-10 | $19.34 | $19.39 | $19.18 | $19.22 | $18.18 | 53,667 |
| 2020-01-09 | $19.52 | $19.52 | $19.41 | $19.51 | $18.46 | 2,935 |
| 2020-01-08 | $19.53 | $19.73 | $19.53 | $19.63 | $18.57 | 6,348 |
| 2020-01-07 | $19.50 | $19.52 | $19.42 | $19.42 | $18.37 | 20,774 |
| 2020-01-06 | $19.38 | $19.38 | $19.28 | $19.37 | $18.33 | 9,882 |
| 2020-01-03 | $19.48 | $19.53 | $19.35 | $19.35 | $18.31 | 14,947 |
| 2020-01-02 | $19.89 | $20.01 | $19.86 | $19.98 | $18.90 | 14,052 |
| 2019-12-31 | $19.54 | $19.54 | $19.42 | $19.44 | $18.39 | 3,672 |
| 2019-12-30 | $19.67 | $19.68 | $19.48 | $19.51 | $18.46 | 7,446 |
| 2019-12-27 | $19.98 | $20.04 | $19.95 | $19.97 | $18.89 | 3,019 |
| 2019-12-26 | $19.75 | $19.80 | $19.58 | $19.58 | $18.53 | 3,583 |
| 2019-12-24 | $19.55 | $19.77 | $19.55 | $19.62 | $18.56 | 5,720 |
| 2019-12-23 | $19.69 | $19.70 | $19.63 | $19.63 | $18.57 | 5,750 |
| 2019-12-20 | $19.66 | $19.72 | $19.63 | $19.67 | $18.61 | 4,736 |
| 2019-12-19 | $19.81 | $19.81 | $19.62 | $19.69 | $18.63 | 7,535 |
| 2019-12-18 | $20.02 | $20.02 | $19.87 | $19.92 | $18.85 | 3,378 |
| 2019-12-17 | $20.28 | $20.33 | $20.25 | $20.27 | $19.18 | 3,263 |
| 2019-12-16 | $20.17 | $20.26 | $20.17 | $20.24 | $19.15 | 7,632 |
| 2019-12-13 | $19.92 | $20.14 | $19.86 | $19.93 | $18.86 | 6,902 |
| 2019-12-12 | $19.40 | $19.67 | $19.40 | $19.63 | $18.57 | 12,553 |
| 2019-12-11 | $18.88 | $19.02 | $18.87 | $19.02 | $18.00 | 12,258 |
| 2019-12-10 | $18.75 | $18.90 | $18.75 | $18.78 | $17.77 | 30,980 |
| 2019-12-09 | $18.95 | $18.99 | $18.82 | $18.93 | $17.91 | 52,599 |
| 2019-12-06 | $18.71 | $18.79 | $18.70 | $18.76 | $17.75 | 7,536 |
| 2019-12-05 | $18.34 | $18.35 | $18.28 | $18.33 | $17.34 | 5,271 |
| 2019-12-04 | $18.32 | $18.41 | $18.32 | $18.38 | $17.39 | 5,798 |
| 2019-12-03 | $17.71 | $17.85 | $17.63 | $17.83 | $16.87 | 16,992 |
| 2019-12-02 | $18.01 | $18.01 | $17.88 | $17.90 | $16.94 | 12,675 |
| 2019-11-29 | $18.20 | $18.26 | $18.12 | $18.12 | $17.14 | 7,477 |
| 2019-11-27 | $18.02 | $18.30 | $17.91 | $18.25 | $17.27 | 35,146 |
| 2019-11-26 | $18.16 | $18.20 | $18.12 | $18.15 | $17.17 | 13,566 |
| 2019-11-25 | $18.00 | $18.13 | $18.00 | $18.13 | $17.15 | 3,707 |
| 2019-11-22 | $17.89 | $17.96 | $17.88 | $17.96 | $16.99 | 10,255 |
| 2019-11-21 | $17.64 | $17.68 | $17.58 | $17.68 | $16.73 | 7,217 |
| 2019-11-20 | $17.88 | $17.95 | $17.70 | $17.76 | $16.80 | 9,257 |
| 2019-11-19 | $18.23 | $18.23 | $18.04 | $18.05 | $17.08 | 14,825 |
| 2019-11-18 | $18.14 | $18.21 | $18.14 | $18.18 | $17.20 | 7,532 |
| 2019-11-15 | $18.55 | $18.59 | $18.53 | $18.59 | $17.59 | 8,736 |
| 2019-11-14 | $18.29 | $18.29 | $18.20 | $18.27 | $17.29 | 5,915 |
| 2019-11-13 | $18.19 | $18.28 | $18.19 | $18.21 | $17.23 | 10,586 |
| 2019-11-12 | $18.41 | $18.41 | $18.31 | $18.31 | $17.32 | 2,140 |
| 2019-11-11 | $18.39 | $18.47 | $18.39 | $18.45 | $17.46 | 5,617 |
| 2019-11-08 | $18.41 | $18.57 | $18.30 | $18.52 | $17.52 | 17,402 |
| 2019-11-07 | $18.57 | $18.57 | $18.44 | $18.44 | $17.45 | 7,249 |
| 2019-11-06 | $18.44 | $18.49 | $18.39 | $18.42 | $17.43 | 4,716 |
| 2019-11-05 | $18.43 | $18.52 | $18.43 | $18.52 | $17.52 | 7,412 |
| 2019-11-04 | $18.56 | $18.57 | $18.49 | $18.53 | $17.53 | 5,493 |
| 2019-11-01 | $17.83 | $18.08 | $17.83 | $18.05 | $17.08 | 15,355 |
| 2019-10-31 | $17.72 | $17.73 | $17.52 | $17.58 | $16.63 | 10,155 |
| 2019-10-30 | $17.74 | $17.89 | $17.59 | $17.86 | $16.90 | 4,873 |
| 2019-10-29 | $17.73 | $17.78 | $17.72 | $17.77 | $16.81 | 2,354 |
| 2019-10-28 | $17.68 | $17.81 | $17.68 | $17.74 | $16.78 | 4,643 |
| 2019-10-25 | $17.31 | $17.37 | $17.29 | $17.34 | $16.41 | 4,484 |
| 2019-10-24 | $17.65 | $17.69 | $17.54 | $17.60 | $16.65 | 13,078 |
| 2019-10-23 | $17.72 | $17.79 | $17.65 | $17.79 | $16.83 | 19,831 |
| 2019-10-22 | $17.79 | $17.79 | $17.56 | $17.62 | $16.67 | 58,060 |
| 2019-10-21 | $17.88 | $17.94 | $17.79 | $17.86 | $16.90 | 19,083 |
| 2019-10-18 | $17.00 | $17.22 | $16.78 | $17.22 | $16.29 | 31,525 |
| 2019-10-17 | $16.30 | $16.33 | $16.24 | $16.29 | $15.41 | 17,461 |
| 2019-10-16 | $16.00 | $16.10 | $16.00 | $16.06 | $15.20 | 5,909 |
| 2019-10-15 | $15.71 | $16.05 | $15.70 | $16.02 | $15.16 | 7,470 |
| 2019-10-14 | $15.45 | $15.58 | $15.45 | $15.55 | $14.71 | 5,614 |
| 2019-10-11 | $15.54 | $15.58 | $15.53 | $15.58 | $14.74 | 4,247 |
| 2019-10-10 | $15.06 | $15.14 | $15.05 | $15.10 | $14.29 | 26,119 |
| 2019-10-09 | $14.67 | $14.68 | $14.59 | $14.67 | $13.88 | 11,495 |
| 2019-10-08 | $14.45 | $14.47 | $14.35 | $14.35 | $13.58 | 15,221 |
| 2019-10-07 | $14.64 | $14.78 | $14.64 | $14.69 | $13.90 | 10,024 |
| 2019-10-04 | $14.61 | $14.82 | $14.60 | $14.81 | $14.01 | 12,652 |
| 2019-10-03 | $14.61 | $14.81 | $14.61 | $14.76 | $13.97 | 9,279 |
| 2019-10-02 | $14.86 | $14.95 | $14.80 | $14.87 | $14.07 | 17,061 |
| 2019-10-01 | $15.45 | $15.45 | $15.07 | $15.10 | $14.29 | 11,718 |
| 2019-09-30 | $15.64 | $15.64 | $15.53 | $15.56 | $14.72 | 8,862 |
| 2019-09-27 | $15.50 | $15.53 | $15.45 | $15.46 | $14.63 | 6,709 |
| 2019-09-26 | $15.41 | $15.47 | $15.36 | $15.41 | $14.58 | 18,649 |
| 2019-09-25 | $15.16 | $15.35 | $15.16 | $15.33 | $14.50 | 12,621 |
| 2019-09-24 | $15.67 | $15.70 | $15.48 | $15.49 | $14.66 | 18,806 |
| 2019-09-23 | $15.47 | $15.67 | $15.47 | $15.62 | $14.78 | 7,498 |
| 2019-09-20 | $16.28 | $16.29 | $16.15 | $16.18 | $15.31 | 8,960 |
| 2019-09-19 | $16.51 | $16.52 | $16.43 | $16.43 | $15.55 | 12,111 |
| 2019-09-18 | $16.33 | $16.39 | $16.21 | $16.33 | $15.45 | 6,486 |
| 2019-09-17 | $16.22 | $16.38 | $16.22 | $16.38 | $15.50 | 11,102 |
| 2019-09-16 | $16.55 | $16.66 | $16.55 | $16.63 | $15.73 | 5,255 |
| 2019-09-13 | $16.69 | $16.86 | $16.69 | $16.80 | $15.90 | 12,385 |
| 2019-09-12 | $16.15 | $16.46 | $16.15 | $16.40 | $15.52 | 13,556 |
| 2019-09-11 | $15.83 | $16.07 | $15.83 | $16.02 | $15.16 | 19,669 |
| 2019-09-10 | $15.48 | $15.62 | $15.40 | $15.62 | $14.78 | 51,176 |
| 2019-09-09 | $15.01 | $15.16 | $15.00 | $15.12 | $14.31 | 23,612 |
| 2019-09-06 | $14.92 | $14.97 | $14.89 | $14.91 | $14.11 | 64,541 |
| 2019-09-05 | $14.89 | $14.97 | $14.86 | $14.87 | $14.07 | 26,165 |
| 2019-09-04 | $14.55 | $14.83 | $14.53 | $14.72 | $13.93 | 57,681 |
| 2019-09-03 | $14.15 | $14.28 | $14.09 | $14.24 | $13.47 | 48,683 |
| 2019-08-30 | $14.31 | $14.35 | $14.21 | $14.35 | $13.58 | 42,269 |
| 2019-08-29 | $14.16 | $14.22 | $14.10 | $14.20 | $13.44 | 19,930 |
| 2019-08-28 | $13.85 | $14.04 | $13.82 | $13.99 | $13.24 | 42,307 |
| 2019-08-27 | $14.03 | $14.07 | $13.98 | $14.02 | $13.27 | 100,196 |
| 2019-08-26 | $13.88 | $13.90 | $13.82 | $13.85 | $13.10 | 23,882 |
| 2019-08-23 | $14.17 | $14.26 | $13.92 | $13.99 | $13.24 | 15,150 |
| 2019-08-22 | $14.39 | $14.39 | $14.27 | $14.36 | $13.59 | 27,167 |
| 2019-08-21 | $14.42 | $14.43 | $14.34 | $14.35 | $13.58 | 31,569 |
| 2019-08-20 | $13.94 | $14.04 | $13.94 | $14.01 | $13.26 | 95,332 |
| 2019-08-19 | $14.00 | $14.00 | $13.92 | $13.92 | $13.17 | 27,764 |
| 2019-08-16 | $13.65 | $13.79 | $13.62 | $13.74 | $13.00 | 44,753 |
| 2019-08-15 | $13.55 | $13.65 | $13.51 | $13.65 | $12.91 | 78,659 |
| 2019-08-14 | $13.75 | $13.77 | $13.58 | $13.62 | $12.89 | 36,508 |
| 2019-08-13 | $14.37 | $14.39 | $14.16 | $14.33 | $13.56 | 38,568 |
| 2019-08-12 | $14.17 | $14.23 | $14.07 | $14.23 | $13.46 | 41,012 |
| 2019-08-09 | $14.60 | $14.65 | $14.45 | $14.65 | $13.86 | 30,298 |
| 2019-08-08 | $14.73 | $14.90 | $14.73 | $14.79 | $13.99 | 47,366 |
| 2019-08-07 | $14.47 | $14.69 | $14.47 | $14.63 | $13.84 | 130,837 |
| 2019-08-06 | $14.73 | $14.75 | $14.56 | $14.74 | $13.95 | 71,830 |
| 2019-08-05 | $14.53 | $14.66 | $14.36 | $14.54 | $13.76 | 62,983 |
| 2019-08-02 | $15.04 | $15.05 | $14.84 | $14.97 | $14.16 | 36,082 |
| 2019-08-01 | $15.36 | $15.57 | $15.10 | $15.16 | $14.34 | 19,660 |
| 2019-07-31 | $15.57 | $15.60 | $15.20 | $15.23 | $14.41 | 30,924 |
| 2019-07-30 | $15.61 | $15.75 | $15.60 | $15.69 | $14.85 | 17,841 |
| 2019-07-29 | $16.08 | $16.20 | $16.08 | $16.18 | $15.31 | 24,094 |
| 2019-07-26 | $16.37 | $16.38 | $16.28 | $16.33 | $15.45 | 21,045 |
| 2019-07-25 | $16.39 | $16.45 | $16.27 | $16.35 | $15.47 | 17,992 |
| 2019-07-24 | $16.51 | $16.58 | $16.51 | $16.58 | $15.69 | 13,815 |
| 2019-07-23 | $16.45 | $16.60 | $16.44 | $16.60 | $15.71 | 39,995 |
| 2019-07-22 | $16.12 | $16.19 | $16.11 | $16.13 | $15.26 | 26,461 |
| 2019-07-19 | $16.16 | $16.26 | $16.08 | $16.08 | $15.21 | 321,529 |
| 2019-07-18 | $16.02 | $16.07 | $15.83 | $16.03 | $15.17 | 832,821 |
| 2019-07-17 | $16.49 | $16.52 | $16.30 | $16.34 | $15.46 | 498,834 |
| 2019-07-16 | $16.92 | $17.06 | $16.92 | $17.02 | $16.10 | 37,003 |
| 2019-07-15 | $17.15 | $17.19 | $17.05 | $17.14 | $16.22 | 11,427 |
| 2019-07-12 | $16.88 | $16.89 | $16.81 | $16.84 | $15.93 | 7,191 |
| 2019-07-11 | $16.73 | $16.78 | $16.67 | $16.78 | $15.88 | 7,212 |
| 2019-07-10 | $17.15 | $17.19 | $16.91 | $16.99 | $16.08 | 34,134 |
| 2019-07-09 | $17.09 | $17.15 | $17.08 | $17.15 | $16.23 | 17,639 |
| 2019-07-08 | $17.43 | $17.56 | $17.42 | $17.53 | $16.59 | 5,879 |
| 2019-07-05 | $17.42 | $17.54 | $17.35 | $17.52 | $16.58 | 19,038 |
| 2019-07-03 | $18.42 | $18.48 | $18.38 | $18.43 | $17.44 | 7,923 |
| 2019-07-02 | $18.49 | $18.60 | $18.47 | $18.56 | $17.56 | 19,930 |
| 2019-07-01 | $18.61 | $18.73 | $18.52 | $18.59 | $17.59 | 11,158 |
| 2019-06-28 | $18.38 | $18.45 | $18.36 | $18.38 | $17.39 | 9,024 |
| 2019-06-27 | $18.33 | $18.35 | $18.22 | $18.29 | $17.31 | 47,193 |
| 2019-06-26 | $18.30 | $18.33 | $18.22 | $18.22 | $17.24 | 7,047 |
| 2019-06-25 | $18.22 | $18.27 | $18.08 | $18.08 | $17.11 | 21,091 |
| 2019-06-24 | $18.14 | $18.19 | $18.07 | $18.09 | $17.12 | 21,609 |
| 2019-06-21 | $18.06 | $18.24 | $18.06 | $18.17 | $17.19 | 15,222 |
| 2019-06-20 | $17.75 | $18.21 | $17.75 | $18.19 | $17.21 | 94,310 |
| 2019-06-19 | $17.53 | $17.60 | $17.45 | $17.57 | $16.62 | 14,622 |
| 2019-06-18 | $17.20 | $17.55 | $17.20 | $17.46 | $16.52 | 18,186 |
| 2019-06-17 | $17.05 | $17.17 | $16.99 | $17.01 | $16.09 | 243,684 |
| 2019-06-14 | $17.14 | $17.21 | $17.06 | $17.13 | $16.21 | 361,746 |
| 2019-06-13 | $17.28 | $17.32 | $17.22 | $17.22 | $16.29 | 358,903 |
| 2019-06-12 | $17.07 | $17.19 | $17.04 | $17.04 | $16.12 | 390,734 |
| 2019-06-11 | $16.98 | $17.05 | $16.84 | $16.91 | $16.00 | 39,162 |
| 2019-06-10 | $16.66 | $16.68 | $16.57 | $16.57 | $15.68 | 8,254 |
| 2019-06-07 | $16.46 | $16.63 | $16.43 | $16.50 | $15.61 | 13,856 |
| 2019-06-06 | $16.16 | $16.29 | $16.11 | $16.29 | $15.41 | 13,086 |
| 2019-06-05 | $16.13 | $16.21 | $16.05 | $16.15 | $15.28 | 8,094 |
| 2019-06-04 | $15.95 | $16.04 | $15.82 | $16.03 | $15.16 | 46,772 |
| 2019-06-03 | $15.38 | $15.55 | $15.32 | $15.39 | $14.56 | 120,895 |
| 2019-05-31 | $15.33 | $15.50 | $15.32 | $15.49 | $14.66 | 37,154 |
| 2019-05-30 | $15.85 | $15.91 | $15.83 | $15.90 | $15.04 | 12,088 |
| 2019-05-29 | $15.61 | $15.81 | $15.60 | $15.76 | $14.91 | 36,494 |
| 2019-05-28 | $15.87 | $15.89 | $15.70 | $15.71 | $14.86 | 8,261 |
| 2019-05-24 | $16.17 | $16.21 | $16.10 | $16.18 | $15.31 | 3,810 |
| 2019-05-23 | $15.99 | $15.99 | $15.85 | $15.90 | $15.04 | 11,181 |
| 2019-05-22 | $16.70 | $16.70 | $16.59 | $16.61 | $15.72 | 5,318 |
| 2019-05-21 | $16.73 | $16.81 | $16.69 | $16.80 | $15.90 | 11,674 |
| 2019-05-20 | $16.48 | $16.54 | $16.43 | $16.48 | $15.59 | 6,327 |
| 2019-05-17 | $16.88 | $16.91 | $16.75 | $16.77 | $15.87 | 25,963 |
| 2019-05-16 | $16.92 | $17.20 | $16.92 | $17.12 | $16.20 | 156,860 |
| 2019-05-15 | $16.70 | $17.07 | $16.70 | $16.87 | $15.96 | 8,809 |
| 2019-05-14 | $16.82 | $16.92 | $16.71 | $16.80 | $15.90 | 19,886 |
| 2019-05-13 | $16.51 | $16.59 | $16.43 | $16.52 | $15.63 | 12,475 |
| 2019-05-10 | $17.03 | $17.17 | $16.88 | $17.14 | $16.22 | 40,577 |
| 2019-05-09 | $16.87 | $17.14 | $16.80 | $17.11 | $16.19 | 15,976 |
| 2019-05-08 | $17.29 | $17.45 | $17.29 | $17.33 | $16.40 | 17,207 |
| 2019-05-07 | $17.24 | $17.26 | $17.10 | $17.15 | $16.23 | 14,682 |
| 2019-05-06 | $17.37 | $17.66 | $17.37 | $17.63 | $16.68 | 8,251 |
| 2019-05-03 | $17.84 | $17.96 | $17.83 | $17.91 | $16.95 | 6,682 |
| 2019-05-02 | $18.19 | $18.19 | $17.92 | $17.94 | $16.97 | 12,874 |
| 2019-05-01 | $18.60 | $18.64 | $18.40 | $18.40 | $17.41 | 3,510 |
| 2019-04-30 | $18.65 | $18.95 | $18.65 | $18.93 | $17.48 | 10,272 |
| 2019-04-29 | $18.67 | $18.83 | $18.66 | $18.76 | $17.32 | 5,324 |
| 2019-04-26 | $18.68 | $18.77 | $18.61 | $18.66 | $17.23 | 13,109 |
| 2019-04-25 | $18.89 | $18.90 | $18.79 | $18.83 | $17.39 | 5,065 |
| 2019-04-24 | $18.88 | $19.05 | $18.88 | $18.96 | $17.51 | 13,070 |
| 2019-04-23 | $18.54 | $18.62 | $18.54 | $18.62 | $17.20 | 10,508 |
| 2019-04-22 | $18.74 | $18.95 | $18.74 | $18.95 | $17.50 | 4,543 |
| 2019-04-18 | $18.90 | $18.90 | $18.75 | $18.81 | $17.37 | 3,526 |
| 2019-04-17 | $18.23 | $18.39 | $18.23 | $18.35 | $16.95 | 62,765 |
| 2019-04-16 | $18.09 | $18.20 | $18.07 | $18.20 | $16.81 | 127,902 |
| 2019-04-15 | $18.20 | $18.20 | $18.10 | $18.14 | $16.75 | 4,675 |
| 2019-04-12 | $18.12 | $18.13 | $18.05 | $18.10 | $16.72 | 6,531 |
| 2019-04-11 | $17.98 | $17.99 | $17.85 | $17.93 | $16.56 | 3,661 |
| 2019-04-10 | $17.73 | $17.98 | $17.73 | $17.92 | $16.55 | 16,139 |
| 2019-04-09 | $17.69 | $17.79 | $17.63 | $17.67 | $16.32 | 6,237 |
| 2019-04-08 | $17.66 | $17.75 | $17.66 | $17.70 | $16.35 | 5,730 |
| 2019-04-05 | $17.64 | $17.69 | $17.61 | $17.61 | $16.26 | 6,158 |
| 2019-04-04 | $17.35 | $17.36 | $17.32 | $17.34 | $16.01 | 8,807 |
| 2019-04-03 | $17.31 | $17.34 | $17.28 | $17.33 | $16.00 | 5,036 |
| 2019-04-02 | $16.94 | $17.03 | $16.89 | $17.03 | $15.73 | 7,689 |
| 2019-04-01 | $16.77 | $16.79 | $16.73 | $16.77 | $15.49 | 5,266 |
| 2019-03-29 | $16.23 | $16.35 | $16.20 | $16.30 | $15.05 | 3,729 |
| 2019-03-28 | $16.04 | $16.07 | $15.96 | $16.07 | $14.84 | 10,732 |
| 2019-03-27 | $16.04 | $16.10 | $15.93 | $16.06 | $14.83 | 13,900 |
| 2019-03-26 | $15.87 | $16.05 | $15.87 | $16.00 | $14.78 | 10,297 |
| 2019-03-25 | $16.22 | $16.38 | $16.16 | $16.25 | $15.01 | 15,971 |
| 2019-03-22 | $16.49 | $16.49 | $16.27 | $16.31 | $15.06 | 11,495 |
| 2019-03-21 | $16.95 | $17.04 | $16.91 | $16.99 | $15.69 | 8,155 |
| 2019-03-20 | $16.91 | $17.04 | $16.80 | $16.94 | $15.64 | 14,119 |
| 2019-03-19 | $17.02 | $17.02 | $16.90 | $16.93 | $15.63 | 10,038 |
| 2019-03-18 | $16.70 | $16.82 | $16.67 | $16.79 | $15.51 | 8,667 |
| 2019-03-15 | $16.65 | $16.74 | $16.65 | $16.71 | $15.43 | 3,623 |
| 2019-03-14 | $16.33 | $16.59 | $16.33 | $16.47 | $15.21 | 5,063 |
| 2019-03-13 | $16.22 | $16.38 | $16.22 | $16.35 | $15.10 | 5,988 |
| 2019-03-12 | $15.94 | $15.96 | $15.85 | $15.87 | $14.66 | 24,536 |
| 2019-03-11 | $15.82 | $15.95 | $15.80 | $15.95 | $14.73 | 9,375 |
| 2019-03-08 | $15.57 | $15.75 | $15.52 | $15.73 | $14.53 | 11,163 |
| 2019-03-07 | $16.00 | $16.00 | $15.68 | $15.74 | $14.54 | 11,051 |
| 2019-03-06 | $16.42 | $16.45 | $16.33 | $16.37 | $15.12 | 8,724 |
| 2019-03-05 | $16.41 | $16.49 | $16.40 | $16.46 | $15.20 | 4,340 |
| 2019-03-04 | $16.74 | $16.74 | $16.53 | $16.61 | $15.34 | 10,645 |
| 2019-03-01 | $16.76 | $16.76 | $16.64 | $16.68 | $15.40 | 4,830 |
| 2019-02-28 | $16.38 | $16.46 | $16.38 | $16.38 | $15.13 | 14,440 |
| 2019-02-27 | $16.49 | $16.56 | $16.38 | $16.41 | $15.15 | 19,201 |
| 2019-02-26 | $16.46 | $16.59 | $16.46 | $16.55 | $15.28 | 8,297 |
| 2019-02-25 | $16.57 | $16.61 | $16.47 | $16.47 | $15.21 | 12,404 |
| 2019-02-22 | $16.43 | $16.50 | $16.41 | $16.44 | $15.18 | 8,788 |
| 2019-02-21 | $16.37 | $16.37 | $16.21 | $16.23 | $14.98 | 12,971 |
| 2019-02-20 | $16.14 | $16.42 | $16.14 | $16.38 | $15.13 | 171,500 |
| 2019-02-19 | $15.88 | $16.03 | $15.85 | $16.00 | $14.78 | 18,479 |
| 2019-02-15 | $16.22 | $16.30 | $16.15 | $16.30 | $15.05 | 31,051 |
| 2019-02-14 | $15.73 | $15.90 | $15.73 | $15.82 | $14.61 | 12,294 |
| 2019-02-13 | $15.72 | $15.76 | $15.65 | $15.67 | $14.47 | 7,161 |
| 2019-02-12 | $15.58 | $15.67 | $15.51 | $15.64 | $14.44 | 158,555 |
| 2019-02-11 | $15.52 | $15.52 | $15.32 | $15.40 | $14.22 | 36,973 |
| 2019-02-08 | $15.45 | $15.45 | $15.35 | $15.43 | $14.25 | 8,354 |
| 2019-02-07 | $15.66 | $15.68 | $15.44 | $15.50 | $14.31 | 7,637 |
| 2019-02-06 | $16.04 | $16.06 | $15.97 | $15.98 | $14.76 | 10,031 |
| 2019-02-05 | $15.98 | $16.07 | $15.98 | $16.01 | $14.79 | 31,016 |
| 2019-02-04 | $15.89 | $16.07 | $15.88 | $16.03 | $14.80 | 17,845 |
| 2019-02-01 | $16.02 | $16.06 | $15.96 | $15.96 | $14.74 | 63,095 |
| 2019-01-31 | $15.95 | $16.02 | $15.95 | $15.99 | $14.77 | 11,156 |
| 2019-01-30 | $15.99 | $16.20 | $15.89 | $16.10 | $14.87 | 11,508 |
| 2019-01-29 | $16.15 | $16.17 | $16.04 | $16.09 | $14.86 | 193,924 |
| 2019-01-28 | $15.77 | $15.97 | $15.77 | $15.96 | $14.74 | 34,699 |
| 2019-01-25 | $15.93 | $15.93 | $15.81 | $15.82 | $14.61 | 33,884 |
| 2019-01-24 | $15.43 | $15.57 | $15.43 | $15.55 | $14.36 | 7,634 |
| 2019-01-23 | $15.53 | $15.53 | $15.30 | $15.42 | $14.24 | 16,053 |
| 2019-01-22 | $15.50 | $15.62 | $15.48 | $15.48 | $14.30 | 48,422 |
| 2019-01-18 | $15.45 | $15.53 | $15.39 | $15.50 | $14.31 | 43,789 |
| 2019-01-17 | $14.95 | $15.28 | $14.95 | $15.23 | $14.06 | 9,991 |
| 2019-01-16 | $15.13 | $15.15 | $15.07 | $15.15 | $13.99 | 14,351 |
| 2019-01-15 | $15.03 | $15.05 | $14.94 | $15.02 | $13.87 | 18,256 |
| 2019-01-14 | $15.01 | $15.11 | $15.01 | $15.11 | $13.95 | 25,794 |
| 2019-01-11 | $15.10 | $15.20 | $15.10 | $15.13 | $13.97 | 17,606 |
| 2019-01-10 | $15.12 | $15.21 | $15.07 | $15.21 | $14.05 | 12,473 |
| 2019-01-09 | $15.45 | $15.45 | $15.28 | $15.39 | $14.21 | 13,134 |
| 2019-01-08 | $15.19 | $15.20 | $15.06 | $15.18 | $14.02 | 58,950 |
| 2019-01-07 | $14.68 | $14.89 | $14.68 | $14.86 | $13.72 | 17,633 |
| 2019-01-04 | $14.14 | $14.64 | $14.11 | $14.61 | $13.49 | 56,473 |
| 2019-01-03 | $13.80 | $13.80 | $13.62 | $13.66 | $12.61 | 362,637 |
| 2019-01-02 | $13.92 | $14.10 | $13.92 | $14.08 | $13.00 | 341,222 |
| 2018-12-31 | $14.05 | $14.50 | $14.05 | $14.41 | $13.31 | 90,388 |
| 2018-12-28 | $14.22 | $14.22 | $14.03 | $14.16 | $13.08 | 130,382 |
| 2018-12-27 | $13.84 | $14.13 | $13.75 | $14.13 | $13.05 | 84,175 |
| 2018-12-26 | $13.51 | $13.80 | $13.23 | $13.38 | $12.36 | 55,060 |
| 2018-12-24 | $13.60 | $13.89 | $13.37 | $13.41 | $12.38 | 29,743 |
| 2018-12-21 | $13.94 | $14.00 | $13.58 | $13.59 | $12.55 | 49,924 |
| 2018-12-20 | $14.11 | $14.15 | $13.87 | $13.93 | $12.86 | 62,479 |
| 2018-12-19 | $14.07 | $14.15 | $13.67 | $13.77 | $12.71 | 43,796 |
| 2018-12-18 | $14.26 | $14.38 | $14.06 | $14.20 | $13.11 | 116,307 |
| 2018-12-17 | $14.09 | $14.25 | $13.85 | $13.94 | $12.87 | 314,805 |
| 2018-12-14 | $14.19 | $14.35 | $14.10 | $14.10 | $13.02 | 374,281 |
| 2018-12-13 | $14.30 | $14.37 | $14.22 | $14.31 | $13.22 | 49,869 |
| 2018-12-12 | $14.11 | $14.25 | $14.10 | $14.20 | $13.11 | 122,984 |
| 2018-12-11 | $13.92 | $13.96 | $13.66 | $13.78 | $12.73 | 108,425 |
| 2018-12-10 | $13.78 | $13.80 | $13.53 | $13.76 | $12.71 | 107,387 |
| 2018-12-07 | $14.13 | $14.21 | $13.78 | $13.90 | $12.84 | 49,265 |
| 2018-12-06 | $14.12 | $14.42 | $13.98 | $14.31 | $13.22 | 128,257 |
| 2018-12-04 | $15.12 | $15.15 | $14.62 | $14.66 | $13.54 | 78,074 |
| 2018-12-03 | $15.25 | $15.25 | $15.03 | $15.16 | $14.00 | 37,475 |
| 2018-11-30 | $14.63 | $14.90 | $14.63 | $14.89 | $13.75 | 20,419 |
| 2018-11-29 | $14.81 | $14.91 | $14.78 | $14.87 | $13.73 | 35,923 |
| 2018-11-28 | $14.41 | $14.62 | $14.24 | $14.61 | $13.49 | 55,529 |
| 2018-11-27 | $14.36 | $14.39 | $14.24 | $14.36 | $13.26 | 114,702 |
| 2018-11-26 | $14.53 | $14.67 | $14.52 | $14.62 | $13.50 | 91,082 |
| 2018-11-23 | $14.28 | $14.45 | $14.28 | $14.45 | $13.34 | 19,584 |
| 2018-11-21 | $14.57 | $14.79 | $14.57 | $14.73 | $13.60 | 28,276 |
| 2018-11-20 | $14.38 | $14.49 | $14.27 | $14.33 | $13.23 | 64,703 |
| 2018-11-19 | $15.07 | $15.07 | $14.69 | $14.74 | $13.61 | 42,935 |
| 2018-11-16 | $14.96 | $15.10 | $14.93 | $15.03 | $13.88 | 24,836 |
| 2018-11-15 | $14.82 | $14.99 | $14.69 | $14.93 | $13.79 | 47,652 |
| 2018-11-14 | $14.97 | $15.00 | $14.76 | $14.85 | $13.71 | 26,179 |
| 2018-11-13 | $14.85 | $15.14 | $14.77 | $14.98 | $13.83 | 61,799 |
| 2018-11-12 | $15.01 | $15.01 | $14.89 | $14.91 | $13.77 | 30,818 |
| 2018-11-09 | $15.33 | $15.33 | $15.18 | $15.29 | $14.12 | 18,421 |
| 2018-11-08 | $15.81 | $15.88 | $15.68 | $15.76 | $14.55 | 30,206 |
| 2018-11-07 | $15.79 | $15.93 | $15.76 | $15.92 | $14.70 | 25,361 |
| 2018-11-06 | $15.80 | $15.90 | $15.76 | $15.88 | $14.67 | 50,339 |
| 2018-11-05 | $15.78 | $15.89 | $15.75 | $15.85 | $14.64 | 41,887 |
| 2018-11-02 | $16.10 | $16.19 | $15.78 | $15.90 | $14.68 | 36,853 |
| 2018-11-01 | $15.74 | $15.94 | $15.67 | $15.90 | $14.68 | 53,413 |
| 2018-10-31 | $15.78 | $15.92 | $15.72 | $15.74 | $14.54 | 34,290 |
| 2018-10-30 | $15.10 | $15.54 | $15.10 | $15.53 | $14.34 | 50,841 |
| 2018-10-29 | $15.50 | $15.50 | $14.96 | $15.07 | $13.92 | 171,732 |
| 2018-10-26 | $14.72 | $15.04 | $14.60 | $14.90 | $13.76 | 428,843 |
| 2018-10-25 | $15.16 | $15.23 | $15.01 | $15.12 | $13.96 | 55,094 |
| 2018-10-24 | $15.00 | $15.00 | $14.57 | $14.57 | $13.46 | 34,480 |
| 2018-10-23 | $14.70 | $15.09 | $14.64 | $15.04 | $13.89 | 213,692 |
| 2018-10-22 | $15.30 | $15.30 | $15.03 | $15.07 | $13.92 | 39,093 |
| 2018-10-19 | $14.99 | $15.29 | $14.99 | $15.17 | $14.01 | 49,916 |
| 2018-10-18 | $15.82 | $15.86 | $15.55 | $15.66 | $14.46 | 60,088 |
| 2018-10-17 | $16.17 | $16.18 | $15.97 | $16.05 | $14.82 | 43,483 |
| 2018-10-16 | $16.18 | $16.26 | $16.11 | $16.22 | $14.98 | 96,001 |
| 2018-10-15 | $15.71 | $15.76 | $15.62 | $15.66 | $14.46 | 130,078 |
| 2018-10-12 | $15.93 | $15.99 | $15.72 | $15.92 | $14.70 | 52,694 |
| 2018-10-11 | $15.91 | $15.96 | $15.61 | $15.89 | $14.67 | 39,682 |
| 2018-10-10 | $16.41 | $16.41 | $15.86 | $15.87 | $14.66 | 29,000 |
| 2018-10-09 | $16.78 | $16.99 | $16.78 | $16.93 | $15.63 | 42,632 |
| 2018-10-08 | $16.79 | $16.94 | $16.77 | $16.93 | $15.63 | 23,251 |
| 2018-10-05 | $17.01 | $17.06 | $16.76 | $16.87 | $15.58 | 18,382 |
| 2018-10-04 | $17.37 | $17.37 | $17.18 | $17.27 | $15.95 | 18,148 |
| 2018-10-03 | $17.59 | $17.67 | $17.55 | $17.59 | $16.24 | 14,777 |
| 2018-10-02 | $17.31 | $17.54 | $17.31 | $17.50 | $16.16 | 21,211 |
| 2018-10-01 | $17.60 | $17.71 | $17.58 | $17.64 | $16.29 | 9,063 |
| 2018-09-28 | $17.80 | $17.83 | $17.72 | $17.75 | $16.39 | 11,411 |
| 2018-09-27 | $18.22 | $18.28 | $18.10 | $18.12 | $16.73 | 11,812 |
| 2018-09-26 | $17.95 | $18.02 | $17.95 | $17.98 | $16.60 | 18,697 |
| 2018-09-25 | $18.00 | $18.06 | $17.95 | $17.97 | $16.60 | 15,356 |
| 2018-09-24 | $18.15 | $18.16 | $18.09 | $18.10 | $16.72 | 6,404 |
| 2018-09-21 | $18.24 | $18.30 | $18.21 | $18.24 | $16.84 | 8,843 |
| 2018-09-20 | $18.09 | $18.20 | $18.05 | $18.20 | $16.81 | 25,781 |
| 2018-09-19 | $17.56 | $17.60 | $17.47 | $17.56 | $16.22 | 117,050 |
| 2018-09-18 | $17.21 | $17.28 | $17.15 | $17.27 | $15.95 | 35,019 |
| 2018-09-17 | $17.48 | $17.53 | $17.45 | $17.45 | $16.11 | 11,129 |
| 2018-09-14 | $17.30 | $17.38 | $17.22 | $17.29 | $15.97 | 13,169 |
| 2018-09-13 | $17.54 | $17.54 | $17.30 | $17.34 | $16.01 | 15,240 |
| 2018-09-12 | $17.11 | $17.27 | $17.06 | $17.14 | $15.83 | 18,421 |
| 2018-09-11 | $16.82 | $17.00 | $16.82 | $17.00 | $15.70 | 37,709 |
| 2018-09-10 | $17.03 | $17.07 | $16.94 | $16.95 | $15.65 | 28,880 |
| 2018-09-07 | $16.67 | $16.79 | $16.61 | $16.77 | $15.49 | 36,721 |
| 2018-09-06 | $16.94 | $16.97 | $16.70 | $16.79 | $15.51 | 29,017 |
| 2018-09-05 | $17.26 | $17.26 | $17.08 | $17.13 | $15.82 | 15,930 |
| 2018-09-04 | $17.27 | $17.37 | $17.27 | $17.36 | $16.03 | 9,846 |
| 2018-08-31 | $17.63 | $17.70 | $17.50 | $17.60 | $16.25 | 27,513 |
| 2018-08-30 | $18.17 | $18.20 | $18.03 | $18.13 | $16.74 | 12,906 |
| 2018-08-29 | $17.64 | $17.77 | $17.64 | $17.77 | $16.41 | 14,685 |
| 2018-08-28 | $17.75 | $17.78 | $17.68 | $17.73 | $16.37 | 17,827 |
| 2018-08-27 | $17.35 | $17.73 | $17.35 | $17.72 | $16.36 | 9,952 |
| 2018-08-24 | $17.00 | $17.22 | $17.00 | $17.21 | $15.89 | 10,419 |
| 2018-08-23 | $17.21 | $17.27 | $17.08 | $17.13 | $15.82 | 72,692 |
| 2018-08-22 | $17.63 | $17.65 | $17.58 | $17.64 | $16.29 | 21,668 |
| 2018-08-21 | $17.60 | $17.71 | $17.53 | $17.65 | $16.30 | 37,139 |
| 2018-08-20 | $17.25 | $17.29 | $17.23 | $17.28 | $15.96 | 19,621 |
| 2018-08-17 | $16.92 | $17.22 | $16.91 | $17.19 | $15.87 | 17,132 |
| 2018-08-16 | $16.76 | $16.80 | $16.69 | $16.71 | $15.43 | 22,417 |
| 2018-08-15 | $16.61 | $16.70 | $16.53 | $16.64 | $15.37 | 19,221 |
| 2018-08-14 | $17.59 | $17.59 | $17.47 | $17.51 | $16.17 | 27,818 |
| 2018-08-13 | $17.54 | $17.65 | $17.49 | $17.53 | $16.19 | 25,187 |
| 2018-08-10 | $17.63 | $17.71 | $17.55 | $17.66 | $16.31 | 17,949 |
| 2018-08-09 | $18.01 | $18.02 | $17.95 | $17.96 | $16.59 | 28,531 |
| 2018-08-08 | $18.02 | $18.07 | $17.99 | $18.04 | $16.66 | 10,104 |
| 2018-08-07 | $18.00 | $18.06 | $17.99 | $17.99 | $16.61 | 18,024 |
| 2018-08-06 | $17.63 | $17.73 | $17.61 | $17.67 | $16.32 | 8,749 |
| 2018-08-03 | $17.81 | $17.86 | $17.78 | $17.83 | $16.47 | 10,593 |
| 2018-08-02 | $17.75 | $17.85 | $17.75 | $17.84 | $16.48 | 10,479 |
| 2018-08-01 | $18.27 | $18.27 | $18.15 | $18.22 | $16.83 | 8,587 |
| 2018-07-31 | $18.33 | $18.40 | $18.29 | $18.30 | $16.90 | 13,206 |
| 2018-07-30 | $18.26 | $18.30 | $18.18 | $18.20 | $16.81 | 17,636 |
| 2018-07-27 | $18.04 | $18.15 | $17.97 | $18.03 | $16.65 | 294,069 |
| 2018-07-26 | $18.06 | $18.15 | $18.06 | $18.11 | $16.72 | 185,150 |
| 2018-07-25 | $17.81 | $18.02 | $17.68 | $18.02 | $16.64 | 40,576 |
| 2018-07-24 | $18.03 | $18.09 | $17.90 | $17.93 | $16.56 | 18,974 |
| 2018-07-23 | $17.39 | $17.44 | $17.32 | $17.35 | $16.02 | 8,272 |
| 2018-07-20 | $17.42 | $17.54 | $17.35 | $17.49 | $16.15 | 21,268 |
| 2018-07-19 | $17.49 | $17.57 | $17.45 | $17.57 | $16.23 | 12,615 |
| 2018-07-18 | $17.58 | $17.65 | $17.52 | $17.57 | $16.23 | 23,628 |
| 2018-07-17 | $17.32 | $17.49 | $17.26 | $17.43 | $16.10 | 34,218 |
| 2018-07-16 | $17.46 | $17.54 | $17.43 | $17.52 | $16.18 | 19,516 |
| 2018-07-13 | $17.12 | $17.27 | $17.12 | $17.25 | $15.93 | 13,279 |
| 2018-07-12 | $17.12 | $17.19 | $17.12 | $17.15 | $15.84 | 14,248 |
| 2018-07-11 | $17.40 | $17.40 | $17.08 | $17.11 | $15.80 | 25,998 |
| 2018-07-10 | $17.58 | $17.65 | $17.56 | $17.65 | $16.30 | 19,216 |
| 2018-07-09 | $17.36 | $17.56 | $17.36 | $17.53 | $16.19 | 22,673 |
| 2018-07-06 | $16.99 | $17.38 | $16.96 | $17.37 | $16.04 | 16,456 |
| 2018-07-05 | $17.36 | $17.40 | $17.31 | $17.38 | $16.05 | 23,810 |
| 2018-07-03 | $17.63 | $17.65 | $17.53 | $17.53 | $16.19 | 3,768 |
| 2018-07-02 | $17.20 | $17.44 | $17.20 | $17.43 | $16.10 | 18,999 |
| 2018-06-29 | $17.62 | $17.95 | $17.62 | $17.72 | $16.36 | 23,710 |
| 2018-06-28 | $17.05 | $17.06 | $16.85 | $17.02 | $15.72 | 30,960 |
| 2018-06-27 | $17.60 | $17.63 | $17.26 | $17.29 | $15.97 | 43,504 |
| 2018-06-26 | $17.08 | $17.08 | $16.96 | $17.02 | $15.72 | 24,017 |
| 2018-06-25 | $17.02 | $17.05 | $16.91 | $17.03 | $15.73 | 25,609 |
| 2018-06-22 | $17.45 | $17.50 | $17.33 | $17.42 | $16.09 | 29,228 |
| 2018-06-21 | $17.37 | $17.37 | $17.21 | $17.23 | $15.91 | 20,755 |
| 2018-06-20 | $17.74 | $17.78 | $17.69 | $17.73 | $16.37 | 14,830 |
| 2018-06-19 | $17.18 | $17.23 | $17.04 | $17.23 | $15.91 | 23,905 |
| 2018-06-18 | $17.58 | $17.70 | $17.54 | $17.69 | $16.34 | 16,070 |
| 2018-06-15 | $17.76 | $17.76 | $17.66 | $17.74 | $16.38 | 20,291 |
| 2018-06-14 | $18.03 | $18.09 | $18.00 | $18.04 | $16.66 | 7,062 |
| 2018-06-13 | $17.99 | $18.04 | $17.88 | $17.96 | $16.59 | 25,732 |
| 2018-06-12 | $18.35 | $18.35 | $17.94 | $17.97 | $16.60 | 29,396 |
| 2018-06-11 | $17.84 | $18.12 | $17.84 | $18.06 | $16.68 | 19,039 |
| 2018-06-08 | $17.83 | $17.90 | $17.72 | $17.88 | $16.51 | 12,367 |
| 2018-06-07 | $18.02 | $18.18 | $17.82 | $17.93 | $16.56 | 46,559 |
| 2018-06-06 | $17.67 | $17.86 | $17.65 | $17.85 | $16.48 | 17,295 |
| 2018-06-05 | $17.75 | $17.77 | $17.53 | $17.63 | $16.28 | 21,330 |
| 2018-06-04 | $17.67 | $17.80 | $17.60 | $17.64 | $16.29 | 9,567 |
| 2018-06-01 | $17.67 | $17.75 | $17.62 | $17.73 | $16.37 | 11,306 |
| 2018-05-31 | $17.52 | $17.58 | $17.32 | $17.48 | $16.14 | 16,836 |
| 2018-05-30 | $17.51 | $17.66 | $17.46 | $17.64 | $16.29 | 13,731 |
| 2018-05-29 | $17.85 | $17.85 | $17.51 | $17.65 | $16.30 | 15,392 |
| 2018-05-25 | $18.10 | $18.17 | $18.03 | $18.12 | $16.73 | 12,117 |
| 2018-05-24 | $18.29 | $18.35 | $18.17 | $18.19 | $16.80 | 13,317 |
| 2018-05-23 | $18.30 | $18.36 | $18.23 | $18.36 | $16.96 | 14,567 |
| 2018-05-22 | $18.79 | $19.07 | $18.74 | $18.74 | $17.31 | 10,272 |
| 2018-05-21 | $18.78 | $18.83 | $18.75 | $18.79 | $17.35 | 9,495 |
| 2018-05-18 | $18.57 | $18.66 | $18.57 | $18.63 | $17.20 | 7,050 |
| 2018-05-17 | $18.27 | $18.42 | $18.26 | $18.39 | $16.98 | 28,449 |
| 2018-05-16 | $18.37 | $18.46 | $18.34 | $18.42 | $17.01 | 9,794 |
| 2018-05-15 | $18.16 | $18.37 | $18.10 | $18.33 | $16.93 | 8,679 |
| 2018-05-14 | $18.32 | $18.37 | $18.27 | $18.31 | $16.91 | 6,892 |
| 2018-05-11 | $18.38 | $18.59 | $18.32 | $18.38 | $16.97 | 15,145 |
| 2018-05-10 | $18.53 | $18.62 | $18.44 | $18.62 | $17.20 | 18,125 |
| 2018-05-09 | $18.27 | $18.47 | $18.27 | $18.47 | $17.06 | 8,528 |
| 2018-05-08 | $17.66 | $17.89 | $17.64 | $17.85 | $16.48 | 46,011 |
| 2018-05-07 | $17.36 | $17.64 | $17.36 | $17.52 | $16.18 | 28,981 |
| 2018-05-04 | $17.18 | $17.51 | $17.18 | $17.44 | $16.11 | 125,323 |
| 2018-05-03 | $17.16 | $17.34 | $17.02 | $17.29 | $15.97 | 19,772 |
| 2018-05-02 | $17.19 | $17.30 | $17.01 | $17.01 | $15.71 | 24,848 |
| 2018-05-01 | $16.77 | $17.13 | $16.77 | $17.05 | $15.75 | 24,966 |
| 2018-04-30 | $17.28 | $17.55 | $17.28 | $17.50 | $15.76 | 15,250 |
| 2018-04-27 | $17.61 | $17.70 | $17.55 | $17.68 | $15.92 | 10,986 |
| 2018-04-26 | $17.95 | $17.96 | $17.68 | $17.82 | $16.05 | 15,500 |
| 2018-04-25 | $17.79 | $17.92 | $17.79 | $17.87 | $16.09 | 10,766 |
| 2018-04-24 | $18.64 | $18.64 | $18.22 | $18.33 | $16.51 | 58,272 |
| 2018-04-23 | $18.84 | $19.03 | $18.81 | $18.96 | $17.07 | 28,978 |
| 2018-04-20 | $19.00 | $19.10 | $18.94 | $19.02 | $17.13 | 10,593 |
| 2018-04-19 | $19.14 | $19.21 | $19.10 | $19.17 | $17.26 | 13,077 |
| 2018-04-18 | $19.14 | $19.37 | $19.14 | $19.24 | $17.33 | 17,250 |
| 2018-04-17 | $19.00 | $19.07 | $18.90 | $19.04 | $17.15 | 187,095 |
| 2018-04-16 | $18.88 | $18.98 | $18.68 | $18.84 | $16.97 | 13,074 |
| 2018-04-13 | $18.76 | $18.77 | $18.58 | $18.69 | $16.83 | 9,457 |
| 2018-04-12 | $18.64 | $18.72 | $18.56 | $18.64 | $16.79 | 12,521 |
| 2018-04-11 | $18.66 | $18.69 | $18.50 | $18.50 | $16.66 | 16,006 |
| 2018-04-10 | $18.67 | $18.77 | $18.60 | $18.70 | $16.84 | 14,300 |
| 2018-04-09 | $18.23 | $18.34 | $18.17 | $18.18 | $16.37 | 32,784 |
| 2018-04-06 | $18.12 | $18.17 | $17.95 | $17.99 | $16.20 | 27,576 |
| 2018-04-05 | $18.14 | $18.21 | $18.07 | $18.18 | $16.37 | 14,657 |
| 2018-04-04 | $17.65 | $17.96 | $17.61 | $17.96 | $16.17 | 23,769 |
| 2018-04-03 | $17.96 | $18.06 | $17.88 | $18.05 | $16.25 | 38,614 |
| 2018-04-02 | $18.34 | $18.34 | $17.82 | $18.03 | $16.24 | 13,879 |
| 2018-03-29 | $18.34 | $18.49 | $18.33 | $18.44 | $16.61 | 11,933 |
| 2018-03-28 | $17.90 | $18.05 | $17.83 | $17.98 | $16.19 | 47,742 |
| 2018-03-27 | $18.21 | $18.31 | $17.94 | $18.03 | $16.24 | 13,455 |
| 2018-03-26 | $18.21 | $18.22 | $17.89 | $18.20 | $16.39 | 10,467 |
| 2018-03-23 | $18.30 | $18.39 | $17.88 | $17.88 | $16.10 | 17,703 |
| 2018-03-22 | $18.30 | $18.39 | $18.06 | $18.11 | $16.31 | 27,429 |
| 2018-03-21 | $18.45 | $18.68 | $18.45 | $18.61 | $16.76 | 11,642 |
| 2018-03-20 | $18.43 | $18.53 | $18.38 | $18.45 | $16.61 | 12,470 |
| 2018-03-19 | $18.42 | $18.45 | $18.22 | $18.32 | $16.50 | 91,072 |
| 2018-03-16 | $18.63 | $18.77 | $18.63 | $18.65 | $16.79 | 18,669 |
| 2018-03-15 | $18.80 | $18.91 | $18.73 | $18.87 | $16.99 | 13,320 |
| 2018-03-14 | $18.53 | $18.53 | $18.36 | $18.43 | $16.60 | 8,982 |
| 2018-03-13 | $18.45 | $18.45 | $18.11 | $18.12 | $16.32 | 14,422 |
| 2018-03-12 | $18.25 | $18.27 | $18.18 | $18.24 | $16.43 | 5,844 |
| 2018-03-09 | $18.24 | $18.38 | $18.24 | $18.38 | $16.55 | 9,474 |
| 2018-03-08 | $18.08 | $18.13 | $18.04 | $18.10 | $16.30 | 16,748 |
| 2018-03-07 | $17.63 | $17.89 | $17.60 | $17.87 | $16.09 | 13,963 |
| 2018-03-06 | $17.97 | $18.10 | $17.96 | $18.08 | $16.28 | 21,629 |
| 2018-03-05 | $17.62 | $17.81 | $17.58 | $17.81 | $16.04 | 10,106 |
| 2018-03-02 | $17.74 | $17.78 | $17.59 | $17.76 | $15.99 | 32,827 |
| 2018-03-01 | $18.54 | $18.54 | $18.09 | $18.26 | $16.44 | 30,560 |
| 2018-02-28 | $18.78 | $18.82 | $18.64 | $18.64 | $16.79 | 30,036 |
| 2018-02-27 | $18.85 | $18.85 | $18.68 | $18.78 | $16.91 | 32,479 |
| 2018-02-26 | $18.77 | $18.81 | $18.59 | $18.78 | $16.91 | 13,784 |
| 2018-02-23 | $18.50 | $18.71 | $18.50 | $18.70 | $16.84 | 411,075 |
| 2018-02-22 | $18.68 | $18.85 | $18.68 | $18.75 | $16.88 | 11,365 |
| 2018-02-21 | $18.65 | $18.75 | $18.60 | $18.60 | $16.75 | 5,651 |
| 2018-02-20 | $18.43 | $18.69 | $18.43 | $18.63 | $16.78 | 27,140 |
| 2018-02-16 | $18.50 | $18.80 | $18.50 | $18.73 | $16.87 | 12,703 |
| 2018-02-15 | $18.52 | $18.56 | $18.27 | $18.53 | $16.69 | 17,423 |
| 2018-02-14 | $18.18 | $18.48 | $18.13 | $18.44 | $16.61 | 14,747 |
| 2018-02-13 | $18.10 | $18.14 | $18.02 | $18.12 | $16.32 | 15,909 |
| 2018-02-12 | $18.02 | $18.19 | $17.92 | $18.18 | $16.37 | 10,050 |
| 2018-02-09 | $18.11 | $18.19 | $17.60 | $18.09 | $16.29 | 16,000 |
| 2018-02-08 | $18.39 | $18.39 | $17.90 | $17.90 | $16.12 | 17,644 |
| 2018-02-07 | $18.80 | $18.85 | $18.58 | $18.60 | $16.75 | 13,548 |
| 2018-02-06 | $18.14 | $18.77 | $18.14 | $18.70 | $16.84 | 28,622 |
| 2018-02-05 | $18.86 | $18.86 | $17.79 | $17.86 | $16.08 | 14,495 |
| 2018-02-02 | $19.13 | $19.13 | $18.81 | $18.86 | $16.98 | 28,067 |
| 2018-02-01 | $19.46 | $19.64 | $19.46 | $19.59 | $17.64 | 13,410 |
| 2018-01-31 | $19.87 | $19.87 | $19.72 | $19.78 | $17.81 | 19,463 |
| 2018-01-30 | $19.67 | $19.67 | $19.58 | $19.58 | $17.63 | 10,788 |
| 2018-01-29 | $19.78 | $19.78 | $19.64 | $19.71 | $17.75 | 37,147 |
| 2018-01-26 | $19.72 | $20.08 | $19.72 | $20.06 | $18.06 | 319,871 |
| 2018-01-25 | $20.16 | $20.18 | $19.94 | $19.99 | $18.00 | 418,218 |
| 2018-01-24 | $20.01 | $20.01 | $19.85 | $19.96 | $17.97 | 25,724 |
| 2018-01-23 | $19.78 | $19.82 | $19.74 | $19.80 | $17.83 | 17,662 |
| 2018-01-22 | $19.78 | $19.95 | $19.77 | $19.95 | $17.97 | 11,245 |
| 2018-01-19 | $19.73 | $19.88 | $19.73 | $19.86 | $17.88 | 4,220 |
| 2018-01-18 | $19.56 | $19.60 | $19.51 | $19.57 | $17.62 | 6,902 |
| 2018-01-17 | $19.36 | $19.55 | $19.36 | $19.53 | $17.59 | 3,086 |
| 2018-01-16 | $19.22 | $19.24 | $19.22 | $19.22 | $17.31 | 4,717 |
| 2018-01-12 | $19.07 | $19.20 | $19.06 | $19.18 | $17.27 | 2,257 |
| 2018-01-11 | $18.89 | $19.06 | $18.89 | $19.06 | $17.16 | 10,248 |
| 2018-01-10 | $18.68 | $18.69 | $18.64 | $18.66 | $16.80 | 2,431 |
| 2018-01-09 | $18.55 | $18.62 | $18.51 | $18.62 | $16.77 | 9,210 |
| 2018-01-08 | $18.62 | $18.67 | $18.62 | $18.67 | $16.81 | 4,462 |
| 2018-01-05 | $18.50 | $18.58 | $18.50 | $18.58 | $16.73 | 2,389 |
| 2018-01-04 | $18.38 | $18.41 | $18.36 | $18.41 | $16.58 | 9,811 |
| 2018-01-03 | $17.90 | $18.03 | $17.90 | $18.03 | $16.24 | 1,787 |
| 2018-01-02 | $17.60 | $17.70 | $17.60 | $17.70 | $15.94 | 3,425 |
| 2017-12-29 | $17.58 | $17.63 | $17.50 | $17.50 | $15.76 | 3,444 |
| 2017-12-28 | $17.71 | $17.71 | $17.55 | $17.59 | $15.84 | 8,191 |
| 2017-12-27 | $17.50 | $17.56 | $17.50 | $17.56 | $15.81 | 3,361 |
| 2017-12-26 | $17.43 | $17.45 | $17.43 | $17.45 | $15.71 | 773 |
| 2017-12-22 | $17.40 | $17.53 | $17.40 | $17.52 | $15.78 | 4,156 |
| 2017-12-21 | $17.55 | $17.55 | $17.55 | $17.55 | $15.80 | 1,654 |
| 2017-12-20 | $17.45 | $17.45 | $17.35 | $17.40 | $15.67 | 3,877 |
| 2017-12-19 | $17.44 | $17.44 | $17.33 | $17.42 | $15.69 | 4,198 |
| 2017-12-18 | $17.42 | $17.48 | $17.42 | $17.45 | $15.71 | 2,140 |
| 2017-12-15 | $16.97 | $17.02 | $16.97 | $17.00 | $15.31 | 16,473 |
| 2017-12-14 | $16.95 | $16.95 | $16.83 | $16.86 | $15.18 | 6,090 |
| 2017-12-13 | $16.70 | $16.80 | $16.68 | $16.77 | $15.10 | 2,746 |
| 2017-12-12 | $16.82 | $16.93 | $16.82 | $16.91 | $15.23 | 4,980 |
| 2017-12-11 | $16.65 | $16.74 | $16.65 | $16.73 | $15.07 | 9,231 |
| 2017-12-08 | $16.71 | $16.71 | $16.53 | $16.61 | $14.96 | 18,833 |
| 2017-12-07 | $16.63 | $16.64 | $16.50 | $16.53 | $14.89 | 5,351 |
| 2017-12-06 | $16.82 | $16.83 | $16.65 | $16.68 | $15.02 | 5,380 |
| 2017-12-05 | $17.07 | $17.21 | $17.05 | $17.19 | $15.48 | 4,286 |
| 2017-12-04 | $17.30 | $17.30 | $17.10 | $17.10 | $15.40 | 16,581 |
| 2017-12-01 | $17.18 | $17.20 | $17.06 | $17.09 | $15.39 | 8,602 |
| 2017-11-30 | $17.37 | $17.37 | $17.17 | $17.18 | $15.47 | 9,211 |
| 2017-11-29 | $17.40 | $17.41 | $17.39 | $17.39 | $15.66 | 1,222 |
| 2017-11-28 | $17.71 | $17.78 | $17.69 | $17.76 | $15.99 | 10,201 |
| 2017-11-27 | $17.69 | $17.70 | $17.69 | $17.70 | $15.94 | 2,627 |
| 2017-11-24 | $17.82 | $17.82 | $17.81 | $17.81 | $16.04 | 603 |
| 2017-11-22 | $17.84 | $17.84 | $17.68 | $17.78 | $16.01 | 4,539 |
| 2017-11-21 | $17.93 | $18.03 | $17.91 | $17.98 | $16.19 | 2,894 |
| 2017-11-20 | $17.61 | $17.71 | $17.61 | $17.67 | $15.91 | 3,021 |
| 2017-11-17 | $17.52 | $17.58 | $17.45 | $17.50 | $15.76 | 10,623 |
| 2017-11-16 | $17.73 | $17.82 | $17.73 | $17.80 | $16.03 | 3,155 |
| 2017-11-15 | $17.44 | $17.58 | $17.37 | $17.55 | $15.80 | 8,580 |
| 2017-11-14 | $17.47 | $17.58 | $17.47 | $17.57 | $15.82 | 2,707 |
| 2017-11-13 | $17.48 | $17.62 | $17.48 | $17.62 | $15.87 | 1,597 |
| 2017-11-10 | $17.77 | $17.77 | $17.69 | $17.75 | $15.98 | 1,439 |
| 2017-11-09 | $17.69 | $17.80 | $17.60 | $17.69 | $15.93 | 7,194 |
| 2017-11-08 | $17.95 | $18.08 | $17.95 | $18.07 | $16.27 | 1,780 |
| 2017-11-07 | $18.14 | $18.14 | $18.14 | $18.14 | $16.34 | 938 |
| 2017-11-06 | $18.16 | $18.26 | $18.16 | $18.26 | $16.44 | 1,339 |
| 2017-11-03 | $18.23 | $18.31 | $18.22 | $18.31 | $16.49 | 1,555 |
| 2017-11-02 | $18.22 | $18.25 | $18.19 | $18.25 | $16.43 | 3,887 |
| 2017-11-01 | $18.27 | $18.27 | $18.27 | $18.27 | $16.45 | 245 |
| 2017-10-31 | $18.34 | $18.39 | $18.27 | $18.27 | $16.45 | 9,340 |
| 2017-10-30 | $18.23 | $18.25 | $18.20 | $18.25 | $16.43 | 3,329 |
| 2017-10-27 | $18.29 | $18.29 | $18.21 | $18.27 | $16.45 | 1,718 |
| 2017-10-26 | $18.33 | $18.40 | $18.31 | $18.32 | $16.50 | 9,477 |
| 2017-10-25 | $18.20 | $18.25 | $18.14 | $18.25 | $16.43 | 7,149 |
| 2017-10-24 | $17.69 | $17.74 | $17.68 | $17.74 | $15.98 | 7,575 |
| 2017-10-23 | $18.30 | $18.38 | $18.30 | $18.30 | $16.48 | 2,095 |
| 2017-10-20 | $18.33 | $18.36 | $18.32 | $18.32 | $16.50 | 1,637 |
| 2017-10-19 | $17.90 | $18.13 | $17.90 | $18.13 | $16.33 | 4,736 |
| 2017-10-18 | $17.93 | $17.94 | $17.90 | $17.94 | $16.16 | 741 |
| 2017-10-17 | $17.66 | $17.66 | $17.62 | $17.62 | $15.87 | 1,987 |
| 2017-10-16 | $17.79 | $17.87 | $17.78 | $17.87 | $16.09 | 8,290 |
| 2017-10-13 | $17.63 | $17.68 | $17.61 | $17.61 | $15.86 | 1,810 |
| 2017-10-12 | $17.43 | $17.47 | $17.42 | $17.43 | $15.70 | 2,720 |
| 2017-10-11 | $17.46 | $17.62 | $17.46 | $17.62 | $15.87 | 4,043 |
| 2017-10-10 | $17.55 | $17.55 | $17.52 | $17.52 | $15.78 | 2,054 |
| 2017-10-09 | $17.36 | $17.42 | $17.36 | $17.42 | $15.69 | 3,039 |
| 2017-10-06 | $17.39 | $17.50 | $17.38 | $17.50 | $15.76 | 5,724 |
| 2017-10-05 | $17.68 | $17.68 | $17.61 | $17.66 | $15.90 | 4,070 |
| 2017-10-04 | $17.52 | $17.62 | $17.52 | $17.62 | $15.87 | 5,405 |
| 2017-10-03 | $17.55 | $17.56 | $17.50 | $17.54 | $15.79 | 4,283 |
| 2017-10-02 | $17.29 | $17.37 | $17.29 | $17.35 | $15.62 | 11,749 |
| 2017-09-29 | $17.28 | $17.34 | $17.28 | $17.34 | $15.61 | 8,285 |
| 2017-09-28 | $17.21 | $17.34 | $17.21 | $17.34 | $15.61 | 4,621 |
| 2017-09-27 | $17.00 | $17.02 | $16.99 | $17.02 | $15.33 | 1,331 |
| 2017-09-26 | $16.91 | $16.91 | $16.81 | $16.89 | $15.21 | 10,322 |
| 2017-09-25 | $17.18 | $17.18 | $17.01 | $17.01 | $15.32 | 1,630 |
| 2017-09-22 | $17.30 | $17.34 | $17.29 | $17.34 | $15.61 | 2,482 |
| 2017-09-21 | $17.21 | $17.28 | $17.21 | $17.27 | $15.55 | 2,667 |
| 2017-09-20 | $17.30 | $17.36 | $17.17 | $17.24 | $15.52 | 24,899 |
| 2017-09-19 | $17.33 | $17.42 | $17.33 | $17.42 | $15.69 | 1,523 |
| 2017-09-18 | $17.21 | $17.26 | $17.21 | $17.26 | $15.54 | 3,752 |
| 2017-09-15 | $17.02 | $17.09 | $17.02 | $17.09 | $15.39 | 4,423 |
| 2017-09-14 | $16.76 | $16.92 | $16.76 | $16.92 | $15.24 | 2,251 |
| 2017-09-13 | $16.73 | $16.75 | $16.69 | $16.75 | $15.08 | 1,831 |
| 2017-09-12 | $17.00 | $17.06 | $17.00 | $17.06 | $15.36 | 5,029 |
| 2017-09-11 | $17.04 | $17.11 | $16.95 | $17.11 | $15.41 | 2,242 |
| 2017-09-08 | $16.98 | $16.99 | $16.95 | $16.99 | $15.30 | 7,574 |
| 2017-09-07 | $17.03 | $17.09 | $17.02 | $17.09 | $15.39 | 1,309 |
| 2017-09-06 | $16.84 | $16.93 | $16.84 | $16.86 | $15.18 | 4,307 |
| 2017-09-05 | $16.97 | $17.02 | $16.83 | $16.86 | $15.18 | 8,277 |
| 2017-09-01 | $16.78 | $16.78 | $16.70 | $16.76 | $15.09 | 15,156 |
| 2017-08-31 | $16.47 | $16.56 | $16.47 | $16.56 | $14.91 | 1,905 |
| 2017-08-30 | $16.13 | $16.26 | $16.13 | $16.26 | $14.64 | 3,897 |
| 2017-08-29 | $16.28 | $16.30 | $16.23 | $16.26 | $14.64 | 2,561 |
| 2017-08-28 | $16.46 | $16.47 | $16.46 | $16.47 | $14.83 | 1,001 |
| 2017-08-25 | $16.62 | $16.73 | $16.61 | $16.70 | $15.04 | 2,782 |
| 2017-08-24 | $16.30 | $16.30 | $16.22 | $16.23 | $14.62 | 1,642 |
| 2017-08-23 | $16.25 | $16.30 | $16.23 | $16.30 | $14.68 | 2,033 |
| 2017-08-22 | $16.14 | $16.17 | $16.10 | $16.12 | $14.52 | 9,569 |
| 2017-08-21 | $15.60 | $15.62 | $15.60 | $15.62 | $14.07 | 1,305 |
| 2017-08-18 | $15.68 | $15.68 | $15.59 | $15.65 | $14.09 | 6,642 |
| 2017-08-17 | $15.61 | $15.61 | $15.43 | $15.43 | $13.89 | 10,518 |
| 2017-08-16 | $15.65 | $15.76 | $15.65 | $15.74 | $14.17 | 8,126 |
| 2017-08-15 | $15.47 | $15.52 | $15.43 | $15.49 | $13.95 | 6,318 |
| 2017-08-14 | $15.59 | $15.63 | $15.58 | $15.63 | $14.07 | 2,194 |
| 2017-08-11 | $15.54 | $15.63 | $15.49 | $15.60 | $14.05 | 4,100 |
| 2017-08-10 | $15.53 | $15.58 | $15.35 | $15.46 | $13.92 | 3,656 |
| 2017-08-09 | $15.68 | $15.76 | $15.68 | $15.70 | $14.14 | 6,438 |
| 2017-08-08 | $15.87 | $15.89 | $15.78 | $15.83 | $14.26 | 7,677 |
| 2017-08-07 | $15.80 | $15.91 | $15.80 | $15.91 | $14.33 | 1,584 |
| 2017-08-04 | $15.80 | $15.81 | $15.74 | $15.81 | $14.24 | 2,515 |
| 2017-08-03 | $15.67 | $15.68 | $15.64 | $15.67 | $14.11 | 7,243 |
| 2017-08-02 | $15.78 | $15.84 | $15.78 | $15.81 | $14.24 | 1,737 |
| 2017-08-01 | $16.09 | $16.09 | $15.91 | $15.91 | $14.33 | 3,276 |
| 2017-07-31 | $15.78 | $15.82 | $15.77 | $15.80 | $14.23 | 6,760 |
| 2017-07-28 | $15.78 | $15.81 | $15.77 | $15.81 | $14.24 | 1,737 |
| 2017-07-27 | $15.69 | $15.69 | $15.68 | $15.69 | $14.13 | 1,805 |
| 2017-07-26 | $16.08 | $16.10 | $16.08 | $16.10 | $14.50 | 1,602 |
| 2017-07-25 | $15.98 | $16.04 | $15.95 | $15.97 | $14.38 | 10,886 |
| 2017-07-24 | $15.91 | $15.92 | $15.86 | $15.92 | $14.34 | 3,885 |
| 2017-07-21 | $15.80 | $15.92 | $15.74 | $15.89 | $14.31 | 7,860 |
| 2017-07-20 | $16.19 | $16.22 | $16.12 | $16.18 | $14.57 | 3,994 |
| 2017-07-19 | $16.31 | $16.39 | $16.30 | $16.39 | $14.76 | 7,760 |
| 2017-07-18 | $16.05 | $16.05 | $15.98 | $16.04 | $14.44 | 5,239 |
| 2017-07-17 | $16.14 | $16.15 | $16.00 | $16.14 | $14.53 | 11,887 |
| 2017-07-14 | $16.64 | $16.83 | $16.62 | $16.82 | $15.15 | 3,831 |
| 2017-07-13 | $16.59 | $16.59 | $16.50 | $16.50 | $14.86 | 2,684 |
| 2017-07-12 | $16.52 | $16.68 | $16.52 | $16.67 | $15.01 | 4,080 |
| 2017-07-11 | $16.02 | $16.23 | $16.02 | $16.23 | $14.62 | 3,245 |
| 2017-07-10 | $15.94 | $16.11 | $15.94 | $16.10 | $14.50 | 5,945 |
| 2017-07-07 | $15.83 | $15.92 | $15.81 | $15.91 | $14.33 | 1,887 |
| 2017-07-06 | $15.86 | $16.00 | $15.81 | $15.97 | $14.38 | 4,546 |
| 2017-07-05 | $15.95 | $15.98 | $15.85 | $15.98 | $14.39 | 8,024 |
| 2017-07-03 | $15.90 | $15.90 | $15.82 | $15.83 | $14.26 | 1,073 |
| 2017-06-30 | $15.74 | $15.88 | $15.74 | $15.82 | $14.25 | 7,455 |
| 2017-06-29 | $15.75 | $15.75 | $15.56 | $15.68 | $14.12 | 12,049 |
| 2017-06-28 | $15.88 | $15.90 | $15.78 | $15.90 | $14.32 | 12,012 |
| 2017-06-27 | $15.83 | $15.84 | $15.83 | $15.83 | $14.26 | 1,400 |
| 2017-06-26 | $15.98 | $15.98 | $15.82 | $15.82 | $14.25 | 5,100 |
| 2017-06-23 | $15.88 | $15.88 | $15.86 | $15.86 | $14.28 | 3,600 |
| 2017-06-22 | $15.81 | $15.81 | $15.78 | $15.81 | $14.24 | 8,300 |
| 2017-06-21 | $15.70 | $15.70 | $15.63 | $15.68 | $14.12 | 1,600 |
| 2017-06-20 | $15.72 | $15.73 | $15.56 | $15.61 | $14.06 | 7,400 |
| 2017-06-19 | $15.93 | $15.94 | $15.93 | $15.94 | $14.35 | 1,800 |
| 2017-06-16 | $15.68 | $15.74 | $15.64 | $15.74 | $14.17 | 2,000 |
| 2017-06-15 | $15.36 | $15.39 | $15.28 | $15.39 | $13.86 | 3,800 |
| 2017-06-14 | $15.98 | $15.98 | $15.73 | $15.77 | $14.20 | 6,062 |
| 2017-06-13 | $16.11 | $16.11 | $16.01 | $16.05 | $14.45 | 2,910 |
| 2017-06-12 | $15.95 | $15.95 | $15.79 | $15.85 | $14.27 | 4,648 |
| 2017-06-09 | $16.26 | $16.40 | $16.26 | $16.35 | $14.72 | 6,036 |
| 2017-06-08 | $15.94 | $16.06 | $15.94 | $16.06 | $14.46 | 4,460 |
| 2017-06-07 | $15.78 | $15.84 | $15.76 | $15.84 | $14.26 | 3,710 |
| 2017-06-06 | $15.68 | $15.68 | $15.67 | $15.68 | $14.12 | 1,882 |
| 2017-06-05 | $15.72 | $15.78 | $15.68 | $15.75 | $14.18 | 5,191 |
| 2017-06-02 | $15.97 | $16.13 | $15.97 | $16.13 | $14.53 | 13,778 |
| 2017-06-01 | $15.50 | $15.68 | $15.50 | $15.67 | $14.11 | 24,062 |
| 2017-05-31 | $15.80 | $15.80 | $15.67 | $15.72 | $14.16 | 9,418 |
| 2017-05-30 | $15.62 | $15.67 | $15.62 | $15.65 | $14.09 | 3,871 |
| 2017-05-26 | $15.56 | $15.69 | $15.55 | $15.68 | $14.12 | 23,535 |
| 2017-05-25 | $15.77 | $15.77 | $15.67 | $15.71 | $14.15 | 54,719 |
| 2017-05-24 | $15.51 | $15.65 | $15.51 | $15.65 | $14.09 | 4,673 |
| 2017-05-23 | $15.37 | $15.60 | $15.37 | $15.53 | $13.98 | 2,777 |
| 2017-05-22 | $15.35 | $15.35 | $15.22 | $15.29 | $13.77 | 7,129 |
| 2017-05-19 | $15.39 | $15.48 | $15.39 | $15.48 | $13.94 | 2,309 |
| 2017-05-18 | $15.06 | $15.25 | $15.06 | $15.15 | $13.64 | 8,148 |
| 2017-05-17 | $15.50 | $15.50 | $15.41 | $15.41 | $13.88 | 2,284 |
| 2017-05-16 | $15.85 | $15.93 | $15.81 | $15.90 | $14.32 | 9,937 |
| 2017-05-15 | $15.50 | $15.55 | $15.50 | $15.54 | $13.99 | 3,356 |
| 2017-05-12 | $15.30 | $15.41 | $15.30 | $15.40 | $13.87 | 3,317 |
| 2017-05-11 | $15.74 | $15.82 | $15.59 | $15.82 | $13.97 | 3,986 |
| 2017-05-10 | $15.59 | $15.73 | $15.57 | $15.73 | $13.89 | 6,288 |
| 2017-05-09 | $15.65 | $15.65 | $15.64 | $15.64 | $13.81 | 1,313 |
| 2017-05-08 | $15.75 | $15.78 | $15.74 | $15.76 | $13.92 | 10,011 |
| 2017-05-05 | $15.88 | $16.14 | $15.88 | $16.14 | $14.26 | 8,119 |
| 2017-05-04 | $16.08 | $16.12 | $16.02 | $16.09 | $14.21 | 5,942 |
| 2017-05-03 | $16.11 | $16.11 | $16.01 | $16.09 | $14.21 | 9,595 |
| 2017-05-02 | $16.18 | $16.30 | $16.18 | $16.30 | $14.40 | 4,721 |
| 2017-05-01 | $16.21 | $16.21 | $16.07 | $16.17 | $14.28 | 4,091 |
| 2017-04-28 | $15.95 | $16.00 | $15.95 | $16.00 | $14.13 | 1,948 |
| 2017-04-27 | $16.12 | $16.12 | $16.00 | $16.12 | $13.97 | 2,077 |
| 2017-04-26 | $16.10 | $16.12 | $16.05 | $16.12 | $13.97 | 1,535 |
| 2017-04-25 | $15.86 | $16.04 | $15.86 | $16.03 | $13.89 | 12,071 |
| 2017-04-24 | $15.27 | $15.65 | $15.27 | $15.61 | $13.52 | 13,489 |
| 2017-04-21 | $14.56 | $14.59 | $14.53 | $14.58 | $12.63 | 27,098 |
| 2017-04-20 | $14.60 | $14.60 | $14.56 | $14.56 | $12.61 | 15,807 |
| 2017-04-19 | $14.61 | $14.63 | $14.58 | $14.58 | $12.63 | 3,525 |
| 2017-04-18 | $14.56 | $14.56 | $14.45 | $14.52 | $12.58 | 9,705 |
| 2017-04-17 | $14.90 | $14.94 | $14.89 | $14.92 | $12.93 | 4,098 |
| 2017-04-13 | $14.80 | $14.80 | $14.70 | $14.71 | $12.74 | 2,784 |
| 2017-04-12 | $14.94 | $15.03 | $14.94 | $15.03 | $13.02 | 13,798 |
| 2017-04-11 | $14.84 | $14.88 | $14.84 | $14.88 | $12.89 | 1,061 |
| 2017-04-10 | $14.77 | $14.78 | $14.73 | $14.73 | $12.76 | 6,377 |
| 2017-04-07 | $14.60 | $14.71 | $14.60 | $14.69 | $12.73 | 1,676 |
| 2017-04-06 | $14.64 | $14.64 | $14.56 | $14.56 | $12.61 | 1,689 |
| 2017-04-05 | $14.75 | $14.75 | $14.59 | $14.61 | $12.66 | 8,976 |
| 2017-04-04 | $14.55 | $14.65 | $14.55 | $14.62 | $12.67 | 865 |
| 2017-04-03 | $14.83 | $14.83 | $14.64 | $14.68 | $12.72 | 2,900 |
| 2017-03-31 | $14.85 | $14.94 | $14.84 | $14.94 | $12.94 | 1,600 |
| 2017-03-30 | $14.70 | $14.80 | $14.70 | $14.76 | $12.79 | 3,000 |
| 2017-03-29 | $14.63 | $14.73 | $14.63 | $14.73 | $12.76 | 13,500 |
| 2017-03-28 | $14.75 | $14.76 | $14.72 | $14.76 | $12.79 | 4,400 |
| 2017-03-27 | $14.52 | $14.55 | $14.52 | $14.55 | $12.61 | 5,400 |
| 2017-03-24 | $14.67 | $14.70 | $14.67 | $14.70 | $12.74 | 9,600 |
| 2017-03-23 | $14.65 | $14.75 | $14.65 | $14.66 | $12.70 | 2,900 |
| 2017-03-22 | $14.73 | $14.73 | $14.73 | $14.73 | $12.76 | 300 |
| 2017-03-21 | $15.07 | $15.07 | $14.69 | $14.69 | $12.73 | 2,500 |
| 2017-03-20 | $14.81 | $14.88 | $14.79 | $14.82 | $12.84 | 3,600 |
| 2017-03-17 | $14.87 | $14.97 | $14.87 | $14.91 | $12.92 | 8,500 |
| 2017-03-16 | $14.73 | $14.73 | $14.64 | $14.70 | $12.74 | 7,300 |
| 2017-03-15 | $14.30 | $14.65 | $14.30 | $14.65 | $12.69 | 7,800 |
| 2017-03-14 | $14.12 | $14.14 | $14.06 | $14.13 | $12.24 | 2,600 |
| 2017-03-13 | $14.07 | $14.20 | $14.07 | $14.17 | $12.28 | 8,700 |
| 2017-03-10 | $13.92 | $13.92 | $13.81 | $13.90 | $12.04 | 1,900 |
| 2017-03-09 | $13.84 | $13.87 | $13.84 | $13.87 | $12.02 | 2,500 |
| 2017-03-08 | $13.95 | $13.98 | $13.91 | $13.91 | $12.05 | 7,300 |
| 2017-03-07 | $13.94 | $13.97 | $13.91 | $13.95 | $12.09 | 4,900 |
| 2017-03-06 | $13.81 | $13.81 | $13.69 | $13.80 | $11.96 | 26,400 |
| 2017-03-03 | $13.83 | $13.95 | $13.81 | $13.95 | $12.09 | 7,100 |
| 2017-03-02 | $13.73 | $13.73 | $13.65 | $13.66 | $11.83 | 19,000 |
| 2017-03-01 | $13.77 | $13.88 | $13.77 | $13.84 | $11.99 | 18,200 |
| 2017-02-28 | $13.57 | $13.57 | $13.50 | $13.54 | $11.73 | 23,600 |
| 2017-02-27 | $13.50 | $13.56 | $13.49 | $13.50 | $11.70 | 2,700 |
| 2017-02-24 | $13.42 | $13.54 | $13.37 | $13.52 | $11.71 | 31,800 |
| 2017-02-23 | $13.73 | $13.73 | $13.63 | $13.66 | $11.83 | 4,300 |
| 2017-02-22 | $13.57 | $13.70 | $13.57 | $13.69 | $11.86 | 13,300 |
| 2017-02-21 | $13.64 | $13.80 | $13.64 | $13.79 | $11.95 | 10,900 |
| 2017-02-17 | $13.62 | $13.62 | $13.56 | $13.61 | $11.79 | 3,400 |
| 2017-02-16 | $13.74 | $13.74 | $13.73 | $13.74 | $11.90 | 2,700 |
| 2017-02-15 | $13.53 | $13.63 | $13.48 | $13.63 | $11.81 | 4,300 |
| 2017-02-14 | $13.58 | $13.62 | $13.56 | $13.60 | $11.78 | 10,900 |
| 2017-02-13 | $13.49 | $13.64 | $13.49 | $13.61 | $11.79 | 7,300 |
| 2017-02-10 | $13.42 | $13.52 | $13.42 | $13.49 | $11.69 | 19,700 |
| 2017-02-09 | $13.31 | $13.34 | $13.28 | $13.34 | $11.56 | 23,700 |
| 2017-02-08 | $13.53 | $13.54 | $13.40 | $13.52 | $11.71 | 22,900 |
| 2017-02-07 | $13.53 | $13.65 | $13.51 | $13.60 | $11.78 | 39,400 |
| 2017-02-06 | $13.49 | $13.55 | $13.46 | $13.54 | $11.73 | 24,400 |
| 2017-02-03 | $13.57 | $13.65 | $13.57 | $13.63 | $11.81 | 57,900 |
| 2017-02-02 | $13.73 | $13.77 | $13.66 | $13.69 | $11.86 | 34,800 |
| 2017-02-01 | $13.47 | $13.47 | $13.24 | $13.38 | $11.59 | 43,404 |
| 2017-01-31 | $13.44 | $13.50 | $13.41 | $13.46 | $11.66 | 155,585 |
| 2017-01-30 | $13.23 | $13.30 | $13.16 | $13.30 | $11.52 | 38,469 |
| 2017-01-27 | $13.57 | $13.58 | $13.40 | $13.45 | $11.65 | 24,102 |
| 2017-01-26 | $13.69 | $13.83 | $13.69 | $13.80 | $11.96 | 29,450 |
| 2017-01-25 | $13.59 | $13.72 | $13.54 | $13.72 | $11.89 | 22,916 |
| 2017-01-24 | $13.35 | $13.41 | $13.26 | $13.36 | $11.58 | 32,378 |
| 2017-01-23 | $13.15 | $13.22 | $13.10 | $13.21 | $11.44 | 52,594 |
| 2017-01-20 | $13.23 | $13.26 | $13.18 | $13.22 | $11.45 | 37,544 |
| 2017-01-19 | $13.06 | $13.06 | $12.95 | $13.04 | $11.30 | 60,700 |
| 2017-01-18 | $13.06 | $13.13 | $13.03 | $13.07 | $11.32 | 518,187 |
| 2017-01-17 | $13.03 | $13.04 | $12.92 | $12.97 | $11.23 | 110,188 |
| 2017-01-13 | $12.94 | $12.98 | $12.90 | $12.92 | $11.19 | 29,561 |
| 2017-01-12 | $12.93 | $12.95 | $12.85 | $12.91 | $11.18 | 519,157 |
| 2017-01-11 | $12.66 | $12.80 | $12.65 | $12.79 | $11.08 | 357,470 |
| 2017-01-10 | $12.70 | $12.76 | $12.67 | $12.67 | $10.98 | 251,129 |
| 2017-01-09 | $12.49 | $12.56 | $12.49 | $12.54 | $10.86 | 312,314 |
| 2017-01-06 | $12.41 | $12.57 | $12.41 | $12.52 | $10.84 | 12,247 |
| 2017-01-05 | $12.46 | $12.57 | $12.46 | $12.55 | $10.87 | 84,358 |
| 2017-01-04 | $12.41 | $12.45 | $12.38 | $12.44 | $10.77 | 57,600 |
| 2017-01-03 | $12.39 | $12.48 | $12.39 | $12.48 | $10.81 | 164,995 |
| 2016-12-30 | $12.38 | $12.39 | $12.25 | $12.26 | $10.62 | 28,359 |
| 2016-12-29 | $12.38 | $12.42 | $12.31 | $12.38 | $10.73 | 10,378 |
| 2016-12-28 | $12.39 | $12.39 | $12.34 | $12.38 | $10.73 | 19,712 |
| 2016-12-27 | $12.40 | $12.43 | $12.38 | $12.42 | $10.76 | 5,660 |
| 2016-12-23 | $12.27 | $12.40 | $12.27 | $12.35 | $10.70 | 9,916 |
| 2016-12-22 | $12.27 | $12.33 | $12.22 | $12.26 | $10.62 | 18,259 |
| 2016-12-21 | $12.29 | $12.42 | $12.29 | $12.36 | $10.71 | 4,585 |
| 2016-12-20 | $12.04 | $12.05 | $12.01 | $12.01 | $10.41 | 34,535 |
| 2016-12-19 | $12.13 | $12.18 | $12.11 | $12.12 | $10.50 | 4,984 |
| 2016-12-16 | $12.31 | $12.38 | $12.30 | $12.31 | $10.67 | 41,248 |
| 2016-12-15 | $12.07 | $12.17 | $12.07 | $12.17 | $10.54 | 6,912 |
| 2016-12-14 | $12.32 | $12.32 | $12.11 | $12.11 | $10.49 | 3,563 |
| 2016-12-13 | $12.41 | $12.44 | $12.33 | $12.39 | $10.73 | 5,855 |
| 2016-12-12 | $12.41 | $12.41 | $12.33 | $12.35 | $10.70 | 10,824 |
| 2016-12-09 | $12.17 | $12.24 | $12.17 | $12.23 | $10.60 | 3,755 |
| 2016-12-08 | $12.30 | $12.43 | $12.30 | $12.41 | $10.75 | 10,819 |
| 2016-12-07 | $12.16 | $12.30 | $12.12 | $12.30 | $10.66 | 12,553 |
| 2016-12-06 | $12.04 | $12.17 | $12.04 | $12.16 | $10.54 | 25,216 |
| 2016-12-05 | $12.02 | $12.06 | $11.95 | $12.03 | $10.42 | 13,059 |
| 2016-12-02 | $11.78 | $11.92 | $11.78 | $11.83 | $10.25 | 4,367 |
| 2016-12-01 | $11.81 | $11.85 | $11.73 | $11.79 | $10.21 | 30,389 |
| 2016-11-30 | $11.79 | $11.81 | $11.75 | $11.81 | $10.23 | 4,606 |
| 2016-11-29 | $11.74 | $11.81 | $11.71 | $11.77 | $10.20 | 4,739 |
| 2016-11-28 | $12.01 | $12.02 | $11.94 | $11.94 | $10.34 | 12,520 |
| 2016-11-25 | $12.00 | $12.21 | $12.00 | $12.17 | $10.54 | 7,484 |
| 2016-11-23 | $11.81 | $11.95 | $11.81 | $11.91 | $10.31 | 7,842 |
| 2016-11-22 | $11.92 | $11.96 | $11.88 | $11.96 | $10.36 | 8,059 |
| 2016-11-21 | $11.83 | $11.84 | $11.76 | $11.84 | $10.26 | 2,965 |
| 2016-11-18 | $11.60 | $11.64 | $11.60 | $11.62 | $10.07 | 2,822 |
| 2016-11-17 | $11.58 | $11.61 | $11.56 | $11.58 | $10.03 | 4,200 |
| 2016-11-16 | $11.57 | $11.62 | $11.52 | $11.58 | $10.03 | 5,143 |
| 2016-11-15 | $11.54 | $11.71 | $11.54 | $11.69 | $10.13 | 6,954 |
| 2016-11-14 | $11.64 | $11.64 | $11.53 | $11.62 | $10.07 | 4,259 |
| 2016-11-11 | $11.68 | $11.73 | $11.68 | $11.71 | $10.15 | 2,422 |
| 2016-11-10 | $12.00 | $12.06 | $11.91 | $12.06 | $10.45 | 11,364 |
| 2016-11-09 | $11.69 | $11.90 | $11.60 | $11.88 | $10.29 | 20,243 |
| 2016-11-08 | $11.18 | $11.37 | $11.18 | $11.31 | $9.80 | 11,756 |
| 2016-11-07 | $11.15 | $11.26 | $11.15 | $11.23 | $9.73 | 36,929 |
| 2016-11-04 | $10.89 | $10.90 | $10.84 | $10.85 | $9.40 | 47,843 |
| 2016-11-03 | $11.15 | $11.17 | $11.02 | $11.05 | $9.57 | 2,965 |
| 2016-11-02 | $11.17 | $11.24 | $11.16 | $11.16 | $9.67 | 4,096 |
| 2016-11-01 | $11.35 | $11.37 | $11.27 | $11.35 | $9.83 | 4,678 |
| 2016-10-31 | $11.53 | $11.53 | $11.34 | $11.35 | $9.83 | 9,058 |
| 2016-10-28 | $11.38 | $11.49 | $11.35 | $11.45 | $9.92 | 9,533 |
| 2016-10-27 | $11.16 | $11.16 | $11.04 | $11.04 | $9.57 | 6,927 |
| 2016-10-26 | $11.13 | $11.27 | $11.13 | $11.23 | $9.73 | 5,835 |
| 2016-10-25 | $11.27 | $11.32 | $11.22 | $11.23 | $9.73 | 10,700 |
| 2016-10-24 | $11.15 | $11.22 | $11.11 | $11.21 | $9.71 | 3,692 |
| 2016-10-21 | $11.27 | $11.29 | $11.22 | $11.27 | $9.76 | 5,899 |
| 2016-10-20 | $11.28 | $11.29 | $11.19 | $11.25 | $9.75 | 1,626 |
| 2016-10-19 | $11.00 | $11.10 | $11.00 | $11.10 | $9.62 | 10,813 |
| 2016-10-18 | $11.05 | $11.09 | $11.03 | $11.03 | $9.56 | 4,888 |
| 2016-10-17 | $10.88 | $10.89 | $10.87 | $10.89 | $9.43 | 2,302 |
| 2016-10-14 | $10.89 | $10.89 | $10.81 | $10.84 | $9.39 | 7,010 |
| 2016-10-13 | $10.85 | $10.98 | $10.85 | $10.97 | $9.50 | 3,495 |
| 2016-10-12 | $11.04 | $11.04 | $11.00 | $11.00 | $9.53 | 2,848 |
| 2016-10-11 | $11.13 | $11.14 | $10.97 | $10.98 | $9.51 | 5,297 |
| 2016-10-10 | $11.31 | $11.32 | $11.31 | $11.32 | $9.81 | 1,298 |
| 2016-10-07 | $11.24 | $11.32 | $11.20 | $11.32 | $9.81 | 5,779 |
| 2016-10-06 | $11.25 | $11.31 | $11.25 | $11.30 | $9.79 | 10,927 |
| 2016-10-05 | $11.07 | $11.11 | $11.07 | $11.10 | $9.61 | 4,625 |
| 2016-10-04 | $11.00 | $11.08 | $11.00 | $11.01 | $9.54 | 3,642 |
| 2016-10-03 | $11.02 | $11.02 | $10.99 | $11.00 | $9.53 | 11,628 |
| 2016-09-30 | $10.93 | $11.06 | $10.93 | $10.98 | $9.51 | 37,744 |
| 2016-09-29 | $10.88 | $10.97 | $10.77 | $10.83 | $9.38 | 76,795 |
| 2016-09-28 | $10.77 | $10.92 | $10.74 | $10.88 | $9.43 | 22,191 |
| 2016-09-27 | $10.52 | $10.73 | $10.52 | $10.72 | $9.29 | 8,830 |
| 2016-09-26 | $10.58 | $10.68 | $10.58 | $10.65 | $9.22 | 3,233 |
| 2016-09-23 | $10.71 | $10.79 | $10.71 | $10.78 | $9.34 | 6,155 |
| 2016-09-22 | $10.86 | $10.94 | $10.86 | $10.91 | $9.45 | 10,352 |
| 2016-09-21 | $10.60 | $10.77 | $10.60 | $10.77 | $9.33 | 1,515 |
| 2016-09-20 | $10.62 | $10.62 | $10.56 | $10.60 | $9.18 | 6,190 |
| 2016-09-19 | $10.72 | $10.75 | $10.66 | $10.70 | $9.27 | 4,731 |
| 2016-09-16 | $10.46 | $10.56 | $10.46 | $10.55 | $9.14 | 4,675 |
| 2016-09-15 | $10.74 | $10.86 | $10.74 | $10.86 | $9.41 | 8,322 |
| 2016-09-14 | $10.66 | $10.66 | $10.60 | $10.61 | $9.19 | 5,617 |
| 2016-09-13 | $10.59 | $10.60 | $10.46 | $10.46 | $9.06 | 2,707 |
| 2016-09-12 | $10.62 | $10.78 | $10.62 | $10.76 | $9.32 | 10,638 |
| 2016-09-09 | $10.72 | $10.72 | $10.60 | $10.60 | $9.18 | 3,669 |
| 2016-09-08 | $11.01 | $11.02 | $10.92 | $10.95 | $9.49 | 8,397 |
| 2016-09-07 | $11.13 | $11.16 | $11.08 | $11.13 | $9.64 | 1,068,684 |
| 2016-09-06 | $10.97 | $11.04 | $10.96 | $11.02 | $9.55 | 19,397 |
| 2016-09-02 | $10.95 | $10.95 | $10.87 | $10.91 | $9.45 | 1,716 |
| 2016-09-01 | $10.91 | $10.96 | $10.83 | $10.88 | $9.43 | 5,000 |
| 2016-08-31 | $10.90 | $10.90 | $10.81 | $10.86 | $9.41 | 12,211 |
| 2016-08-30 | $11.11 | $11.11 | $11.02 | $11.02 | $9.55 | 9,946 |
| 2016-08-29 | $11.06 | $11.21 | $11.06 | $11.18 | $9.69 | 11,038 |
| 2016-08-26 | $11.19 | $11.30 | $11.00 | $11.09 | $9.61 | 9,802 |
| 2016-08-25 | $11.06 | $11.11 | $11.04 | $11.10 | $9.62 | 31,439 |
| 2016-08-24 | $11.25 | $11.25 | $11.16 | $11.17 | $9.68 | 8,650 |
| 2016-08-23 | $11.25 | $11.36 | $11.25 | $11.31 | $9.80 | 8,127 |
| 2016-08-22 | $11.14 | $11.20 | $11.14 | $11.19 | $9.69 | 8,788 |
| 2016-08-19 | $11.12 | $11.19 | $11.11 | $11.19 | $9.69 | 4,144 |
| 2016-08-18 | $11.35 | $11.41 | $11.33 | $11.37 | $9.85 | 6,381 |
| 2016-08-17 | $11.05 | $11.22 | $11.05 | $11.22 | $9.72 | 6,477 |
| 2016-08-16 | $11.31 | $11.31 | $11.19 | $11.28 | $9.77 | 3,281 |
| 2016-08-15 | $11.23 | $11.31 | $11.23 | $11.29 | $9.78 | 4,148 |
| 2016-08-12 | $11.20 | $11.23 | $11.15 | $11.20 | $9.70 | 6,446 |
| 2016-08-11 | $11.23 | $11.29 | $11.23 | $11.24 | $9.73 | 19,563 |
| 2016-08-10 | $11.09 | $11.18 | $11.09 | $11.16 | $9.67 | 377,167 |
| 2016-08-09 | $11.00 | $11.11 | $11.00 | $11.11 | $9.63 | 492,915 |
| 2016-08-08 | $10.73 | $10.81 | $10.68 | $10.80 | $9.36 | 591,864 |
| 2016-08-05 | $10.66 | $10.66 | $10.59 | $10.64 | $9.22 | 1,360,983 |
| 2016-08-04 | $10.56 | $10.64 | $10.56 | $10.64 | $9.22 | 3,612 |
| 2016-08-03 | $10.39 | $10.47 | $10.39 | $10.45 | $9.05 | 3,399 |
| 2016-08-02 | $10.52 | $10.56 | $10.49 | $10.56 | $9.15 | 7,800 |
| 2016-08-01 | $10.51 | $10.54 | $10.51 | $10.54 | $9.13 | 648 |
| 2016-07-29 | $10.72 | $10.72 | $10.68 | $10.68 | $9.25 | 1,061 |
| 2016-07-28 | $10.70 | $10.75 | $10.70 | $10.75 | $9.31 | 1,210 |
| 2016-07-27 | $10.67 | $10.79 | $10.67 | $10.76 | $9.32 | 4,650 |
| 2016-07-26 | $10.61 | $10.61 | $10.54 | $10.60 | $9.18 | 32,749 |
| 2016-07-25 | $10.61 | $10.65 | $10.56 | $10.62 | $9.20 | 6,426 |
| 2016-07-22 | $10.60 | $10.61 | $10.60 | $10.61 | $9.19 | 1,441 |
| 2016-07-21 | $10.60 | $10.60 | $10.55 | $10.56 | $9.15 | 5,084 |
| 2016-07-20 | $10.72 | $10.72 | $10.65 | $10.67 | $9.24 | 5,805 |
| 2016-07-19 | $10.51 | $10.53 | $10.48 | $10.53 | $9.12 | 10,161 |
| 2016-07-18 | $10.19 | $10.37 | $10.14 | $10.28 | $8.91 | 6,012 |
| 2016-07-15 | $10.31 | $10.32 | $10.31 | $10.32 | $8.94 | 650 |
| 2016-07-14 | $10.34 | $10.35 | $10.27 | $10.27 | $8.90 | 4,284 |
| 2016-07-13 | $10.21 | $10.23 | $10.17 | $10.18 | $8.82 | 8,850 |
| 2016-07-12 | $10.15 | $10.15 | $10.07 | $10.09 | $8.74 | 12,848 |
| 2016-07-11 | $9.95 | $10.01 | $9.93 | $10.00 | $8.66 | 14,604 |
| 2016-07-08 | $9.73 | $9.79 | $9.73 | $9.78 | $8.47 | 23,424 |
| 2016-07-07 | $9.64 | $9.68 | $9.61 | $9.68 | $8.39 | 2,254 |
| 2016-07-06 | $9.55 | $9.67 | $9.55 | $9.66 | $8.37 | 5,967 |
| 2016-07-05 | $9.63 | $9.72 | $9.63 | $9.68 | $8.38 | 2,744 |
| 2016-07-01 | $10.15 | $10.16 | $10.10 | $10.16 | $8.80 | 3,770 |
| 2016-06-30 | $9.86 | $10.03 | $9.86 | $10.03 | $8.69 | 6,688 |
| 2016-06-29 | $9.66 | $9.75 | $9.66 | $9.75 | $8.45 | 1,422 |
| 2016-06-28 | $9.39 | $9.50 | $9.37 | $9.50 | $8.23 | 11,659 |
| 2016-06-27 | $9.54 | $9.57 | $9.11 | $9.24 | $8.01 | 40,971 |
| 2016-06-24 | $9.80 | $10.39 | $9.50 | $9.86 | $8.54 | 11,193 |
| 2016-06-23 | $10.72 | $10.77 | $10.70 | $10.77 | $9.33 | 3,008 |
| 2016-06-22 | $10.46 | $10.51 | $10.42 | $10.45 | $9.05 | 4,594 |
| 2016-06-21 | $10.32 | $10.42 | $10.32 | $10.41 | $9.02 | 1,449 |
| 2016-06-20 | $10.06 | $10.37 | $10.04 | $10.25 | $8.88 | 34,307 |
| 2016-06-17 | $9.63 | $9.65 | $9.56 | $9.61 | $8.33 | 20,789 |
| 2016-06-16 | $9.25 | $9.49 | $9.25 | $9.46 | $8.20 | 10,687 |
| 2016-06-15 | $9.64 | $9.68 | $9.60 | $9.60 | $8.32 | 5,249 |
| 2016-06-14 | $9.50 | $9.52 | $9.48 | $9.48 | $8.21 | 6,768 |
| 2016-06-13 | $9.70 | $9.77 | $9.70 | $9.71 | $8.41 | 1,861 |
| 2016-06-10 | $9.83 | $9.83 | $9.69 | $9.69 | $8.40 | 1,226 |
| 2016-06-09 | $10.22 | $10.22 | $10.22 | $10.22 | $8.85 | 397 |
| 2016-06-08 | $10.28 | $10.28 | $10.28 | $10.28 | $8.91 | 368 |
| 2016-06-07 | $10.10 | $10.19 | $10.10 | $10.13 | $8.78 | 1,463 |
| 2016-06-06 | $9.98 | $10.04 | $9.97 | $10.02 | $8.68 | 85,734 |
| 2016-06-03 | $9.90 | $9.95 | $9.90 | $9.95 | $8.62 | 13,257 |
| 2016-06-02 | $9.80 | $9.83 | $9.80 | $9.82 | $8.51 | 39,044 |
| 2016-06-01 | $9.72 | $9.81 | $9.72 | $9.81 | $8.50 | 1,468 |
| 2016-05-31 | $9.91 | $9.91 | $9.77 | $9.78 | $8.47 | 1,466 |
| 2016-05-27 | $9.97 | $9.97 | $9.92 | $9.94 | $8.61 | 4,540 |
| 2016-05-26 | $10.02 | $10.07 | $10.02 | $10.07 | $8.72 | 528 |
| 2016-05-25 | $9.99 | $10.02 | $9.96 | $10.01 | $8.67 | 3,703 |
| 2016-05-24 | $9.97 | $10.05 | $9.97 | $10.05 | $8.71 | 3,852 |
| 2016-05-23 | $10.03 | $10.15 | $10.02 | $10.15 | $8.79 | 3,215 |
| 2016-05-20 | $10.05 | $10.07 | $10.03 | $10.05 | $8.70 | 1,276 |
| 2016-05-19 | $9.83 | $9.84 | $9.77 | $9.82 | $8.51 | 1,984 |
| 2016-05-18 | $9.85 | $9.98 | $9.84 | $9.92 | $8.59 | 8,286 |
| 2016-05-17 | $10.02 | $10.02 | $9.91 | $9.98 | $8.65 | 4,222 |
| 2016-05-16 | $9.85 | $9.92 | $9.82 | $9.92 | $8.34 | 4,006 |
| 2016-05-13 | $9.71 | $9.80 | $9.66 | $9.66 | $8.13 | 1,180 |
| 2016-05-12 | $9.71 | $9.79 | $9.67 | $9.79 | $8.23 | 2,089 |
| 2016-05-11 | $9.79 | $9.84 | $9.75 | $9.83 | $8.27 | 7,593 |
| 2016-05-10 | $9.77 | $9.77 | $9.73 | $9.73 | $8.18 | 2,039 |
| 2016-05-09 | $9.77 | $9.77 | $9.73 | $9.73 | $8.18 | 1,323 |
| 2016-05-06 | $9.80 | $9.84 | $9.74 | $9.79 | $8.23 | 3,937 |
| 2016-05-05 | $9.84 | $9.84 | $9.75 | $9.75 | $8.20 | 1,516 |
| 2016-05-04 | $9.80 | $9.86 | $9.79 | $9.80 | $8.25 | 6,343 |
| 2016-05-03 | $9.99 | $10.05 | $9.95 | $10.03 | $8.43 | 1,402 |
| 2016-05-02 | $10.13 | $10.24 | $10.13 | $10.14 | $8.53 | 1,248 |
| 2016-04-29 | $10.23 | $10.27 | $10.22 | $10.23 | $8.61 | 6,813 |
| 2016-04-28 | $10.39 | $10.41 | $10.34 | $10.34 | $8.70 | 2,468 |
| 2016-04-27 | $10.60 | $10.69 | $10.58 | $10.65 | $8.70 | 9,389 |
| 2016-04-26 | $10.61 | $10.72 | $10.61 | $10.66 | $8.71 | 3,230 |
| 2016-04-25 | $10.71 | $10.74 | $10.66 | $10.66 | $8.71 | 2,041 |
| 2016-04-22 | $10.66 | $10.72 | $10.66 | $10.72 | $8.75 | 4,137 |
| 2016-04-21 | $10.86 | $10.89 | $10.80 | $10.89 | $8.89 | 4,147 |
| 2016-04-20 | $10.89 | $10.89 | $10.85 | $10.89 | $8.89 | 968 |
| 2016-04-19 | $10.76 | $10.85 | $10.74 | $10.74 | $8.77 | 1,838 |
| 2016-04-18 | $10.34 | $10.52 | $10.34 | $10.52 | $8.59 | 17,756 |
| 2016-04-15 | $10.50 | $10.54 | $10.50 | $10.50 | $8.57 | 1,697 |
| 2016-04-14 | $10.68 | $10.71 | $10.65 | $10.65 | $8.70 | 16,334 |
| 2016-04-13 | $10.63 | $10.73 | $10.63 | $10.73 | $8.76 | 1,613 |
| 2016-04-12 | $10.56 | $10.60 | $10.56 | $10.60 | $8.66 | 1,949 |
| 2016-04-11 | $10.55 | $10.56 | $10.49 | $10.49 | $8.57 | 4,323 |
| 2016-04-08 | $10.50 | $10.50 | $10.42 | $10.45 | $8.53 | 893 |
| 2016-04-07 | $10.28 | $10.28 | $10.24 | $10.24 | $8.36 | 2,250 |
| 2016-04-06 | $10.18 | $10.28 | $10.18 | $10.23 | $8.35 | 1,904 |
| 2016-04-05 | $10.11 | $10.18 | $10.10 | $10.18 | $8.31 | 252,950 |
| 2016-04-04 | $10.34 | $10.37 | $10.32 | $10.32 | $8.43 | 1,035 |
| 2016-04-01 | $10.13 | $10.31 | $10.13 | $10.27 | $8.39 | 1,911 |
| 2016-03-31 | $10.39 | $10.40 | $10.36 | $10.40 | $8.49 | 2,646 |
| 2016-03-30 | $10.32 | $10.48 | $10.32 | $10.48 | $8.56 | 2,509 |
| 2016-03-29 | $10.03 | $10.21 | $10.03 | $10.21 | $8.34 | 11,079 |
| 2016-03-28 | $9.97 | $10.14 | $9.97 | $10.07 | $8.22 | 10,833 |
| 2016-03-24 | $9.97 | $10.04 | $9.97 | $10.04 | $8.20 | 3,511 |
| 2016-03-23 | $10.14 | $10.14 | $10.03 | $10.07 | $8.22 | 5,476 |
| 2016-03-22 | $9.99 | $10.30 | $9.99 | $10.30 | $8.41 | 8,421 |
| 2016-03-21 | $10.10 | $10.13 | $10.06 | $10.11 | $8.26 | 7,753 |
| 2016-03-18 | $10.18 | $10.22 | $10.15 | $10.18 | $8.31 | 9,009 |
| 2016-03-17 | $9.86 | $10.14 | $9.86 | $10.14 | $8.28 | 3,984 |
| 2016-03-16 | $9.48 | $9.70 | $9.48 | $9.70 | $7.92 | 1,825 |
| 2016-03-15 | $9.65 | $9.65 | $9.62 | $9.64 | $7.87 | 2,333 |
| 2016-03-14 | $9.78 | $9.95 | $9.78 | $9.92 | $8.10 | 9,896 |
| 2016-03-11 | $9.76 | $9.90 | $9.76 | $9.90 | $7.81 | 2,574 |
| 2016-03-10 | $9.46 | $9.57 | $9.43 | $9.47 | $7.47 | 12,823 |
| 2016-03-09 | $9.60 | $9.62 | $9.58 | $9.58 | $7.56 | 2,208 |
| 2016-03-08 | $9.72 | $9.72 | $9.59 | $9.60 | $7.57 | 6,166 |
| 2016-03-07 | $9.75 | $9.81 | $9.75 | $9.81 | $7.74 | 7,083 |
| 2016-03-04 | $9.61 | $9.64 | $9.61 | $9.63 | $7.59 | 2,822 |
| 2016-03-03 | $9.46 | $9.60 | $9.46 | $9.60 | $7.57 | 8,428 |
| 2016-03-02 | $9.12 | $9.12 | $8.96 | $9.11 | $7.19 | 17,440 |
| 2016-03-01 | $8.98 | $9.19 | $8.98 | $9.18 | $7.24 | 15,429 |
| 2016-02-29 | $9.08 | $9.12 | $9.05 | $9.08 | $7.16 | 11,323 |
| 2016-02-26 | $9.07 | $9.12 | $9.03 | $9.12 | $7.19 | 2,399 |
| 2016-02-25 | $8.99 | $9.07 | $8.95 | $9.07 | $7.15 | 7,054 |
| 2016-02-24 | $8.90 | $8.95 | $8.90 | $8.95 | $7.06 | 11,963 |
| 2016-02-23 | $9.27 | $9.30 | $9.19 | $9.19 | $7.25 | 9,194 |
| 2016-02-22 | $9.37 | $9.48 | $9.37 | $9.48 | $7.48 | 12,125 |
| 2016-02-19 | $9.31 | $9.31 | $9.22 | $9.29 | $7.33 | 15,437 |
| 2016-02-18 | $9.35 | $9.39 | $9.35 | $9.39 | $7.41 | 5,613 |
| 2016-02-17 | $9.25 | $9.45 | $9.25 | $9.44 | $7.45 | 28,335 |
| 2016-02-16 | $9.06 | $9.12 | $9.04 | $9.11 | $7.18 | 13,281 |
| 2016-02-12 | $8.52 | $8.68 | $8.52 | $8.67 | $6.84 | 43,955 |
| 2016-02-11 | $8.28 | $8.40 | $8.20 | $8.32 | $6.56 | 67,654 |
| 2016-02-10 | $8.47 | $8.53 | $8.47 | $8.48 | $6.69 | 11,602 |
| 2016-02-09 | $8.46 | $8.61 | $8.44 | $8.54 | $6.74 | 33,792 |
| 2016-02-08 | $8.55 | $8.57 | $8.46 | $8.57 | $6.76 | 33,538 |
| 2016-02-05 | $8.97 | $8.97 | $8.85 | $8.95 | $7.06 | 5,106 |
| 2016-02-04 | $8.47 | $8.85 | $8.47 | $8.85 | $6.98 | 14,625 |
| 2016-02-03 | $8.10 | $8.20 | $8.01 | $8.20 | $6.47 | 17,829 |
| 2016-02-02 | $8.00 | $8.04 | $7.85 | $7.99 | $6.30 | 58,705 |
| 2016-02-01 | $8.19 | $8.25 | $8.15 | $8.25 | $6.51 | 25,049 |
| 2016-01-29 | $8.22 | $8.35 | $8.19 | $8.32 | $6.56 | 12,204 |
| 2016-01-28 | $8.28 | $8.31 | $8.21 | $8.27 | $6.52 | 20,751 |
| 2016-01-27 | $8.34 | $8.50 | $8.34 | $8.40 | $6.63 | 5,176 |
| 2016-01-26 | $8.22 | $8.35 | $8.22 | $8.35 | $6.59 | 64,816 |
| 2016-01-25 | $8.13 | $8.13 | $8.01 | $8.06 | $6.36 | 41,694 |
| 2016-01-22 | $8.25 | $8.30 | $8.20 | $8.28 | $6.53 | 30,724 |
| 2016-01-21 | $7.60 | $7.77 | $7.57 | $7.75 | $6.11 | 45,337 |
| 2016-01-20 | $7.62 | $7.62 | $7.42 | $7.53 | $5.94 | 76,146 |
| 2016-01-19 | $7.85 | $7.90 | $7.82 | $7.86 | $6.20 | 45,943 |
| 2016-01-15 | $7.72 | $7.76 | $7.67 | $7.73 | $6.09 | 27,285 |
| 2016-01-14 | $8.08 | $8.18 | $8.05 | $8.16 | $6.44 | 43,644 |
| 2016-01-13 | $8.32 | $8.33 | $7.99 | $8.02 | $6.32 | 13,892 |
| 2016-01-12 | $8.13 | $8.13 | $7.89 | $7.95 | $6.27 | 79,084 |
| 2016-01-11 | $7.98 | $7.98 | $7.87 | $7.87 | $6.21 | 18,528 |
| 2016-01-08 | $7.90 | $7.94 | $7.84 | $7.84 | $6.18 | 4,940 |
| 2016-01-07 | $8.00 | $8.04 | $7.97 | $8.03 | $6.33 | 25,597 |
| 2016-01-06 | $8.25 | $8.25 | $8.17 | $8.18 | $6.45 | 17,399 |
| 2016-01-05 | $8.18 | $8.42 | $8.18 | $8.29 | $6.54 | 17,455 |
| 2016-01-04 | $8.61 | $8.61 | $8.41 | $8.51 | $6.71 | 9,111 |
| 2015-12-31 | $8.66 | $8.67 | $8.61 | $8.64 | $6.82 | 3,135 |
| 2015-12-30 | $8.73 | $8.76 | $8.71 | $8.72 | $6.88 | 12,311 |
| 2015-12-29 | $8.84 | $8.90 | $8.80 | $8.87 | $7.00 | 13,745 |
| 2015-12-28 | $8.78 | $8.78 | $8.71 | $8.75 | $6.90 | 7,378 |
| 2015-12-24 | $8.80 | $8.82 | $8.78 | $8.82 | $6.96 | 4,518 |
| 2015-12-23 | $8.81 | $8.82 | $8.72 | $8.79 | $6.93 | 15,222 |
| 2015-12-22 | $8.68 | $8.71 | $8.58 | $8.64 | $6.82 | 79,120 |
| 2015-12-21 | $8.59 | $8.59 | $8.49 | $8.59 | $6.78 | 26,852 |
| 2015-12-18 | $8.50 | $8.56 | $8.42 | $8.43 | $6.65 | 10,460 |
| 2015-12-17 | $8.91 | $8.91 | $8.69 | $8.70 | $6.86 | 17,252 |
| 2015-12-16 | $8.76 | $8.93 | $8.75 | $8.91 | $7.03 | 5,365 |
| 2015-12-15 | $8.75 | $8.86 | $8.72 | $8.76 | $6.91 | 75,274 |
| 2015-12-14 | $9.06 | $9.06 | $8.97 | $9.00 | $7.10 | 24,150 |
| 2015-12-11 | $9.00 | $9.03 | $8.94 | $8.98 | $7.08 | 8,045 |
| 2015-12-10 | $9.40 | $9.40 | $9.29 | $9.31 | $7.34 | 5,279 |
| 2015-12-09 | $9.46 | $9.46 | $9.27 | $9.38 | $7.40 | 18,142 |
| 2015-12-08 | $9.41 | $9.46 | $9.33 | $9.39 | $7.41 | 13,350 |
| 2015-12-07 | $9.68 | $9.74 | $9.68 | $9.69 | $7.64 | 11,262 |
| 2015-12-04 | $9.63 | $9.73 | $9.63 | $9.73 | $7.67 | 13,257 |
| 2015-12-03 | $9.98 | $9.98 | $9.86 | $9.92 | $7.82 | 12,689 |
| 2015-11-30 | $10.35 | $10.35 | $10.32 | $10.34 | $8.16 | 2,130 |
| 2015-11-27 | $10.00 | $10.04 | $10.00 | $10.00 | $7.89 | 2,932 |
| 2015-11-25 | $9.66 | $9.76 | $9.66 | $9.75 | $7.69 | 6,416 |
| 2015-11-24 | $9.53 | $9.59 | $9.47 | $9.57 | $7.55 | 13,501 |
| 2015-11-23 | $9.73 | $9.73 | $9.66 | $9.70 | $7.65 | 8,993 |
| 2015-11-20 | $9.80 | $9.80 | $9.75 | $9.75 | $7.69 | 16,609 |
| 2015-11-19 | $9.70 | $9.76 | $9.70 | $9.76 | $7.70 | 2,236 |
| 2015-11-18 | $9.64 | $9.72 | $9.64 | $9.72 | $7.67 | 28,370 |
| 2015-11-17 | $9.52 | $9.54 | $9.42 | $9.48 | $7.48 | 28,652 |
| 2015-11-16 | $9.31 | $9.35 | $9.28 | $9.33 | $7.36 | 7,519 |
| 2015-11-13 | $9.26 | $9.28 | $9.24 | $9.26 | $7.30 | 26,256 |
| 2015-11-12 | $9.29 | $9.29 | $9.22 | $9.23 | $7.28 | 12,822 |
| 2015-11-11 | $9.52 | $9.52 | $9.42 | $9.42 | $7.43 | 3,879 |
| 2015-11-10 | $9.32 | $9.37 | $9.30 | $9.34 | $7.37 | 21,146 |
| 2015-11-09 | $9.51 | $9.55 | $9.44 | $9.52 | $7.51 | 11,099 |
| 2015-11-06 | $9.46 | $9.57 | $9.43 | $9.57 | $7.55 | 2,763 |
| 2015-11-05 | $9.62 | $9.62 | $9.53 | $9.60 | $7.57 | 18,002 |
| 2015-11-04 | $9.65 | $9.69 | $9.64 | $9.64 | $7.60 | 5,266 |
| 2015-11-03 | $9.32 | $9.43 | $9.32 | $9.43 | $7.44 | 7,962 |
| 2015-11-02 | $9.26 | $9.34 | $9.26 | $9.34 | $7.37 | 4,964 |
| 2015-10-30 | $9.31 | $9.37 | $9.29 | $9.29 | $7.33 | 6,356 |
| 2015-10-29 | $9.22 | $9.23 | $9.13 | $9.23 | $7.28 | 8,107 |
| 2015-10-28 | $9.38 | $9.47 | $9.38 | $9.41 | $7.42 | 2,252 |
| 2015-10-27 | $9.23 | $9.26 | $9.23 | $9.26 | $7.30 | 5,086 |
| 2015-10-26 | $9.46 | $9.50 | $9.41 | $9.50 | $7.49 | 5,637 |
| 2015-10-23 | $9.41 | $9.47 | $9.38 | $9.38 | $7.40 | 4,662 |
| 2015-10-22 | $9.11 | $9.13 | $9.09 | $9.11 | $7.18 | 5,250 |
| 2015-10-21 | $8.99 | $8.99 | $8.86 | $8.86 | $6.99 | 3,859 |
| 2015-10-20 | $8.98 | $9.05 | $8.98 | $9.04 | $7.13 | 18,223 |
| 2015-10-19 | $8.84 | $8.88 | $8.81 | $8.85 | $6.98 | 5,071 |
| 2015-10-16 | $8.98 | $9.00 | $8.97 | $8.99 | $7.09 | 9,661 |
| 2015-10-15 | $9.23 | $9.35 | $9.22 | $9.35 | $7.38 | 15,233 |
| 2015-10-14 | $9.50 | $9.50 | $9.39 | $9.44 | $7.45 | 8,834 |
| 2015-10-13 | $9.49 | $9.59 | $9.44 | $9.45 | $7.45 | 7,541 |
| 2015-10-12 | $9.75 | $9.85 | $9.75 | $9.85 | $7.77 | 5,112 |
| 2015-10-09 | $9.91 | $9.99 | $9.89 | $9.96 | $7.86 | 19,381 |
| 2015-10-08 | $9.40 | $9.63 | $9.40 | $9.63 | $7.60 | 2,646 |
| 2015-10-07 | $9.47 | $9.50 | $9.39 | $9.43 | $7.44 | 28,578 |
| 2015-10-06 | $9.22 | $9.29 | $9.20 | $9.23 | $7.28 | 37,892 |
| 2015-10-05 | $9.09 | $9.18 | $9.08 | $9.13 | $7.20 | 29,962 |
| 2015-10-02 | $8.63 | $8.74 | $8.63 | $8.68 | $6.85 | 22,365 |
| 2015-10-01 | $8.76 | $8.76 | $8.54 | $8.59 | $6.78 | 43,912 |
| 2015-09-30 | $8.38 | $8.47 | $8.35 | $8.47 | $6.68 | 36,223 |
| 2015-09-29 | $8.16 | $8.22 | $8.14 | $8.16 | $6.44 | 59,836 |
| 2015-09-28 | $8.01 | $8.01 | $7.90 | $7.97 | $6.29 | 20,408 |
| 2015-09-25 | $8.21 | $8.21 | $8.02 | $8.04 | $6.34 | 17,807 |
| 2015-09-24 | $8.19 | $8.24 | $8.14 | $8.17 | $6.44 | 5,520 |
| 2015-09-23 | $8.50 | $8.50 | $8.39 | $8.39 | $6.62 | 4,715 |
| 2015-09-22 | $8.59 | $8.59 | $8.46 | $8.56 | $6.75 | 38,383 |
| 2015-09-21 | $8.92 | $8.92 | $8.76 | $8.76 | $6.91 | 22,468 |
| 2015-09-18 | $9.13 | $9.13 | $8.95 | $8.95 | $7.06 | 5,422 |
| 2015-09-17 | $9.33 | $9.39 | $9.32 | $9.36 | $7.38 | 2,325 |
| 2015-09-16 | $9.45 | $9.49 | $9.42 | $9.49 | $7.49 | 4,072 |
| 2015-09-15 | $9.18 | $9.22 | $9.15 | $9.19 | $7.25 | 18,145 |
| 2015-09-14 | $9.14 | $9.15 | $9.07 | $9.07 | $7.15 | 37,405 |
| 2015-09-11 | $9.10 | $9.25 | $9.10 | $9.22 | $7.27 | 16,847 |
| 2015-09-10 | $9.10 | $9.15 | $9.04 | $9.08 | $7.16 | 29,792 |
| 2015-09-09 | $9.23 | $9.26 | $9.07 | $9.12 | $7.19 | 7,565 |
| 2015-09-08 | $9.10 | $9.18 | $9.07 | $9.15 | $7.22 | 29,215 |
| 2015-09-04 | $9.00 | $9.02 | $8.96 | $8.96 | $7.07 | 9,315 |
| 2015-09-03 | $9.28 | $9.37 | $9.20 | $9.33 | $7.36 | 15,731 |
| 2015-09-02 | $9.39 | $9.44 | $9.26 | $9.44 | $7.45 | 7,336 |
| 2015-09-01 | $9.46 | $9.47 | $9.34 | $9.47 | $7.47 | 13,443 |
| 2015-08-31 | $9.54 | $9.66 | $9.51 | $9.64 | $7.60 | 7,101 |
| 2015-08-28 | $9.65 | $9.76 | $9.65 | $9.68 | $7.64 | 5,209 |
| 2015-08-27 | $9.63 | $9.75 | $9.58 | $9.74 | $7.68 | 7,610 |
| 2015-08-26 | $9.57 | $9.57 | $9.36 | $9.56 | $7.54 | 23,620 |
| 2015-08-25 | $9.73 | $9.73 | $9.43 | $9.49 | $7.49 | 34,859 |
| 2015-08-24 | $9.64 | $9.72 | $9.59 | $9.72 | $7.67 | 5,907 |
| 2015-08-21 | $9.81 | $9.84 | $9.65 | $9.72 | $7.67 | 8,258 |
| 2015-08-20 | $9.86 | $9.86 | $9.76 | $9.77 | $7.71 | 7,565 |
Sandvik AB (SDVKY) News Headlines
Recent Sandvik AB (SDVKY) News
Similar Companies to Sandvik AB (SDVKY) 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 | -- | -- | -- |