Sodexo (SDXAY) Exchange: PINK
Data as of May 3, 2024
$17.06 ($0.06) 0.35%
Sodexo - Daily Information
Click for more stock information on Sodexo.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.82 |
| Previous Close | $17.06 |
| High | $17.13 |
| Low | $16.82 |
| Adjusted Open | $16.82 |
| Previous Adjusted Close | $17.06 |
| Adjusted High | $17.13 |
| Adjusted Low | $16.82 |
About Sodexo (SDXAY)
Sodexo S.A. develops, manages, and delivers on-site services, benefits and rewards services, and personal and home services worldwide. The company offers various on-site services, including construction management, reception, medical equipment sterilization, housekeeping, technical maintenance, leisure cruises, foodservices, and prisoner rehabilitation to corporate, remote sites, defense, justice services, sports and leisure, healthcare, seniors, and education customers. It also provides benefits and rewards services, which comprise employee benefit services, such as vouchers, cards, Internet access, company cell phones, gift boxes and cards, gift catalogues, and other benefits; incentives and recognition services; and public benefits services that provide access to basic services, culture, or residential support services, as well as consumer gifting services. In addition, the company offers personal and home services in the areas of childcare and concierge services, as well as in-home care for dependent persons. Its childcare services include designing, building, and managing childcare centers for local authorities and companies; concierge services consist of restaurant and vacation reservations, ticketing, in-home services, administrative tasks, and dry cleaning; and home care services comprise housekeeping, grocery shopping, accompaniment outside the home, preparation of balanced meals, assistance in getting up, bathing and grooming, and day and night companionship. The company was formerly known as Sodexho Alliance and changed its name to Sodexo S.A. in 2008. Sodexo S.A. was founded in 1966 and is headquartered in Issy-les-Moulineaux, France.
Invest in Sodexo (SDXAY)
Historical Stock Data for Sodexo (SDXAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $16.82 | $17.13 | $16.82 | $17.06 | $17.06 | 21,412 |
| 2024-04-04 | $17.05 | $17.19 | $16.96 | $17.00 | $17.00 | 19,485 |
| 2024-04-03 | $16.89 | $17.09 | $16.89 | $16.94 | $16.94 | 29,892 |
| 2024-04-02 | $17.00 | $17.05 | $16.90 | $16.94 | $16.94 | 29,892 |
| 2024-04-01 | $17.30 | $17.30 | $17.07 | $17.07 | $17.07 | 15,026 |
| 2024-03-28 | $17.22 | $17.29 | $17.12 | $17.24 | $17.24 | 9,693 |
| 2024-03-27 | $17.41 | $17.50 | $17.33 | $17.36 | $17.36 | 14,572 |
| 2024-03-26 | $17.48 | $17.48 | $17.22 | $17.33 | $17.33 | 57,142 |
| 2024-03-25 | $17.11 | $17.24 | $17.11 | $17.16 | $17.16 | 40,167 |
| 2024-03-22 | $17.94 | $17.94 | $17.00 | $17.04 | $17.04 | 13,501 |
| 2024-03-21 | $17.13 | $17.15 | $17.11 | $17.13 | $17.13 | 14,247 |
| 2024-03-20 | $17.20 | $17.20 | $16.88 | $17.01 | $17.01 | 21,537 |
| 2024-03-19 | $17.02 | $17.32 | $16.87 | $17.17 | $17.17 | 36,255 |
| 2024-03-18 | $17.05 | $17.14 | $16.85 | $16.91 | $16.91 | 18,284 |
| 2024-03-15 | $17.11 | $17.30 | $16.98 | $17.12 | $17.12 | 21,040 |
| 2024-03-14 | $17.34 | $17.34 | $17.16 | $17.25 | $17.25 | 54,025 |
| 2024-03-13 | $17.04 | $17.48 | $17.04 | $17.12 | $17.12 | 46,667 |
| 2024-03-12 | $16.79 | $17.06 | $16.77 | $16.77 | $16.77 | 29,601 |
| 2024-03-11 | $16.72 | $16.87 | $16.71 | $16.71 | $16.71 | 18,429 |
| 2024-03-08 | $16.38 | $16.98 | $16.38 | $16.71 | $16.71 | 10,105 |
| 2024-03-07 | $16.78 | $16.90 | $16.53 | $16.71 | $16.71 | 24,113 |
| 2024-03-06 | $16.07 | $16.83 | $16.07 | $16.65 | $16.65 | 10,423 |
| 2024-03-05 | $24.19 | $24.19 | $22.33 | $22.60 | $16.72 | 26,096 |
| 2024-03-04 | $23.23 | $23.23 | $22.10 | $22.27 | $16.47 | 31,216 |
| 2024-03-01 | $21.51 | $22.55 | $21.51 | $22.27 | $22.27 | 7,987 |
| 2024-02-29 | $21.89 | $22.33 | $21.26 | $21.88 | $21.88 | 5,802 |
| 2024-02-28 | $21.09 | $22.09 | $21.02 | $21.02 | $21.02 | 7,092 |
| 2024-02-27 | $21.51 | $22.19 | $21.51 | $21.67 | $21.67 | 6,197 |
| 2024-02-26 | $22.36 | $22.36 | $21.24 | $21.94 | $21.94 | 4,057 |
| 2024-02-23 | $21.01 | $22.30 | $21.01 | $21.80 | $21.80 | 4,422 |
| 2024-02-22 | $22.25 | $22.25 | $21.31 | $22.04 | $22.04 | 3,411 |
| 2024-02-21 | $21.96 | $22.40 | $21.50 | $21.71 | $21.71 | 6,447 |
| 2024-02-20 | $21.96 | $22.26 | $21.95 | $22.26 | $22.26 | 42,208 |
| 2024-02-16 | $22.10 | $22.79 | $22.10 | $22.14 | $22.14 | 2,308 |
| 2024-02-15 | $22.11 | $23.07 | $22.11 | $22.40 | $22.40 | 3,363 |
| 2024-02-14 | $21.01 | $22.58 | $21.01 | $22.40 | $22.40 | 10,112 |
| 2024-02-13 | $22.31 | $22.73 | $21.96 | $22.46 | $22.46 | 5,328 |
| 2024-02-12 | $22.56 | $22.63 | $22.19 | $22.32 | $22.32 | 29,570 |
| 2024-02-09 | $23.20 | $23.25 | $22.25 | $22.60 | $22.60 | 105,556 |
| 2024-02-08 | $22.51 | $23.00 | $22.51 | $22.93 | $22.93 | 3,134 |
| 2024-02-07 | $22.01 | $23.35 | $22.01 | $23.00 | $23.00 | 3,966 |
| 2024-02-06 | $23.25 | $24.00 | $23.25 | $23.32 | $23.32 | 8,905 |
| 2024-02-05 | $23.82 | $25.00 | $23.05 | $23.69 | $23.69 | 3,791 |
| 2024-02-02 | $23.66 | $24.00 | $22.70 | $23.65 | $23.65 | 6,360 |
| 2024-02-01 | $20.88 | $24.49 | $20.88 | $23.56 | $23.56 | 4,188 |
| 2024-01-31 | $22.46 | $23.42 | $22.46 | $23.00 | $23.00 | 6,886 |
| 2024-01-30 | $22.55 | $22.98 | $22.37 | $22.65 | $22.65 | 5,672 |
| 2024-01-29 | $22.73 | $22.73 | $22.50 | $22.50 | $22.50 | 4,551 |
| 2024-01-26 | $22.27 | $22.27 | $22.18 | $22.25 | $22.25 | 4,193 |
| 2024-01-25 | $21.88 | $21.98 | $21.74 | $21.86 | $21.86 | 8,293 |
| 2024-01-24 | $22.00 | $22.27 | $21.99 | $22.03 | $22.03 | 8,234 |
| 2024-01-23 | $22.37 | $22.38 | $22.09 | $22.18 | $22.18 | 6,895 |
| 2024-01-22 | $22.62 | $22.97 | $22.62 | $22.66 | $22.66 | 4,173 |
| 2024-01-19 | $22.47 | $22.75 | $22.47 | $22.62 | $22.62 | 2,871 |
| 2024-01-18 | $22.65 | $22.73 | $22.56 | $22.73 | $22.73 | 8,129 |
| 2024-01-17 | $22.65 | $22.90 | $22.60 | $22.77 | $22.77 | 9,631 |
| 2024-01-16 | $22.77 | $23.08 | $22.77 | $22.96 | $22.96 | 8,946 |
| 2024-01-12 | $22.93 | $22.95 | $22.67 | $22.67 | $22.67 | 5,613 |
| 2024-01-11 | $23.05 | $23.07 | $22.73 | $22.78 | $22.78 | 10,678 |
| 2024-01-10 | $22.88 | $23.08 | $22.87 | $23.01 | $23.01 | 55,477 |
| 2024-01-09 | $22.79 | $22.83 | $22.52 | $22.52 | $22.52 | 3,240 |
| 2024-01-08 | $22.58 | $23.07 | $22.58 | $23.07 | $23.07 | 5,250 |
| 2024-01-05 | $22.54 | $22.86 | $22.54 | $22.86 | $22.86 | 12,965 |
| 2024-01-04 | $22.45 | $22.64 | $22.39 | $22.64 | $22.64 | 4,483 |
| 2024-01-03 | $21.91 | $22.30 | $21.91 | $22.10 | $22.10 | 9,184 |
| 2024-01-02 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 6,448 |
| 2023-12-29 | $22.09 | $22.34 | $22.04 | $22.34 | $22.34 | 15,211 |
| 2023-12-28 | $22.21 | $22.25 | $22.19 | $22.21 | $22.21 | 4,084 |
| 2023-12-27 | $22.00 | $22.32 | $21.91 | $22.32 | $22.32 | 5,670 |
| 2023-12-26 | $21.86 | $21.99 | $21.51 | $21.99 | $21.99 | 5,532 |
| 2023-12-22 | $21.90 | $21.90 | $21.63 | $21.77 | $21.77 | 4,809 |
| 2023-12-21 | $21.47 | $21.76 | $21.47 | $21.57 | $21.57 | 59,832 |
| 2023-12-20 | $21.12 | $21.46 | $21.11 | $21.28 | $21.28 | 8,364 |
| 2023-12-19 | $21.67 | $21.70 | $21.51 | $21.65 | $20.99 | 9,644 |
| 2023-12-18 | $21.50 | $21.66 | $21.19 | $21.53 | $20.88 | 4,386 |
| 2023-12-15 | $21.61 | $21.65 | $21.48 | $21.52 | $20.87 | 11,062 |
| 2023-12-14 | $21.76 | $21.90 | $21.76 | $21.86 | $21.19 | 6,086 |
| 2023-12-13 | $21.53 | $21.79 | $21.51 | $21.79 | $21.13 | 5,198 |
| 2023-12-12 | $21.68 | $21.70 | $21.62 | $21.70 | $21.04 | 4,978 |
| 2023-12-11 | $21.52 | $21.60 | $21.46 | $21.59 | $20.94 | 10,180 |
| 2023-12-08 | $21.40 | $21.54 | $21.40 | $21.54 | $20.88 | 10,562 |
| 2023-12-07 | $21.73 | $21.89 | $21.73 | $21.86 | $21.20 | 100,243 |
| 2023-12-06 | $22.02 | $22.04 | $21.82 | $21.82 | $21.16 | 8,969 |
| 2023-12-05 | $22.19 | $22.19 | $22.03 | $22.06 | $21.39 | 6,737 |
| 2023-12-04 | $21.76 | $21.76 | $21.66 | $21.70 | $21.04 | 8,100 |
| 2023-12-01 | $21.51 | $21.56 | $21.50 | $21.53 | $20.88 | 4,684 |
| 2023-11-30 | $21.56 | $21.56 | $21.38 | $21.38 | $20.73 | 5,558 |
| 2023-11-29 | $21.85 | $21.88 | $21.76 | $21.76 | $21.10 | 12,715 |
| 2023-11-28 | $22.17 | $22.23 | $22.09 | $22.09 | $21.42 | 155,581 |
| 2023-11-27 | $22.14 | $22.16 | $21.99 | $21.99 | $21.32 | 95,987 |
| 2023-11-24 | $22.09 | $22.45 | $22.09 | $22.45 | $22.45 | 2,196 |
| 2023-11-22 | $22.19 | $22.23 | $22.15 | $22.15 | $22.15 | 9,012 |
| 2023-11-21 | $22.19 | $22.19 | $22.11 | $22.19 | $22.19 | 6,581 |
| 2023-11-20 | $22.09 | $22.17 | $22.07 | $22.13 | $22.13 | 7,012 |
| 2023-11-17 | $22.02 | $22.16 | $22.02 | $22.16 | $22.16 | 3,760 |
| 2023-11-16 | $21.97 | $22.13 | $21.97 | $22.12 | $22.12 | 7,052 |
| 2023-11-15 | $22.02 | $22.02 | $21.97 | $22.01 | $22.01 | 8,967 |
| 2023-11-14 | $21.86 | $21.91 | $21.75 | $21.78 | $21.78 | 7,786 |
| 2023-11-13 | $21.52 | $21.67 | $21.52 | $21.53 | $21.53 | 4,720 |
| 2023-11-10 | $21.39 | $21.48 | $21.25 | $21.48 | $21.48 | 4,604 |
| 2023-11-09 | $21.27 | $21.53 | $21.24 | $21.24 | $21.24 | 19,318 |
| 2023-11-08 | $21.19 | $21.36 | $21.18 | $21.23 | $21.23 | 6,119 |
| 2023-11-07 | $20.98 | $21.03 | $20.98 | $21.02 | $21.02 | 9,567 |
| 2023-11-06 | $21.29 | $21.40 | $21.28 | $21.35 | $21.35 | 9,271 |
| 2023-11-03 | $21.26 | $21.26 | $21.14 | $21.19 | $21.19 | 11,780 |
| 2023-11-02 | $21.49 | $21.49 | $21.30 | $21.44 | $21.44 | 23,184 |
| 2023-11-01 | $21.47 | $21.47 | $21.30 | $21.46 | $21.46 | 40,522 |
| 2023-10-31 | $21.48 | $21.48 | $21.16 | $21.19 | $21.19 | 75,424 |
| 2023-10-30 | $21.55 | $21.57 | $21.35 | $21.51 | $21.51 | 7,189 |
| 2023-10-27 | $21.29 | $21.50 | $21.29 | $21.44 | $21.44 | 5,809 |
| 2023-10-26 | $21.71 | $21.71 | $21.47 | $21.57 | $21.57 | 12,197 |
| 2023-10-25 | $20.55 | $20.69 | $20.55 | $20.55 | $20.55 | 11,156 |
| 2023-10-24 | $20.52 | $20.54 | $20.46 | $20.53 | $20.53 | 31,145 |
| 2023-10-23 | $20.71 | $20.91 | $20.71 | $20.85 | $20.85 | 10,308 |
| 2023-10-20 | $20.70 | $20.77 | $20.68 | $20.74 | $20.74 | 25,969 |
| 2023-10-19 | $20.88 | $20.93 | $20.84 | $20.91 | $20.91 | 18,582 |
| 2023-10-18 | $20.69 | $21.04 | $20.69 | $20.97 | $20.97 | 5,309 |
| 2023-10-17 | $21.00 | $21.18 | $20.94 | $20.98 | $20.98 | 17,523 |
| 2023-10-16 | $20.67 | $20.70 | $20.61 | $20.70 | $20.70 | 10,063 |
| 2023-10-13 | $20.82 | $20.82 | $20.48 | $20.60 | $20.60 | 5,347 |
| 2023-10-12 | $20.90 | $20.99 | $20.75 | $20.76 | $20.76 | 6,450 |
| 2023-10-11 | $20.80 | $20.97 | $20.80 | $20.86 | $20.86 | 8,263 |
| 2023-10-10 | $20.50 | $20.58 | $20.46 | $20.51 | $20.51 | 11,601 |
| 2023-10-09 | $20.21 | $20.51 | $20.21 | $20.42 | $20.42 | 16,132 |
| 2023-10-06 | $20.14 | $20.40 | $20.14 | $20.29 | $20.29 | 11,702 |
| 2023-10-05 | $19.82 | $20.00 | $19.76 | $19.99 | $19.99 | 26,947 |
| 2023-10-04 | $19.79 | $19.79 | $19.55 | $19.60 | $19.60 | 14,700 |
| 2023-10-03 | $19.47 | $19.56 | $19.35 | $19.45 | $19.45 | 20,048 |
| 2023-10-02 | $20.09 | $20.12 | $19.75 | $19.75 | $19.75 | 14,507 |
| 2023-09-29 | $20.73 | $20.73 | $20.55 | $20.56 | $20.56 | 7,833 |
| 2023-09-28 | $20.45 | $20.60 | $20.45 | $20.47 | $20.47 | 12,737 |
| 2023-09-27 | $20.43 | $20.43 | $20.26 | $20.32 | $20.32 | 14,660 |
| 2023-09-26 | $20.81 | $20.82 | $20.63 | $20.82 | $20.82 | 12,525 |
| 2023-09-25 | $20.68 | $20.72 | $20.53 | $20.72 | $20.72 | 7,116 |
| 2023-09-22 | $21.18 | $21.21 | $21.03 | $21.06 | $21.06 | 5,736 |
| 2023-09-21 | $21.33 | $21.42 | $21.30 | $21.33 | $21.33 | 14,722 |
| 2023-09-20 | $21.81 | $21.81 | $21.61 | $21.65 | $21.65 | 8,213 |
| 2023-09-19 | $21.60 | $21.68 | $21.52 | $21.68 | $21.68 | 11,043 |
| 2023-09-18 | $21.63 | $21.76 | $21.62 | $21.66 | $21.66 | 6,351 |
| 2023-09-15 | $21.73 | $21.86 | $21.73 | $21.74 | $21.74 | 9,083 |
| 2023-09-14 | $21.65 | $21.78 | $21.65 | $21.73 | $21.73 | 12,747 |
| 2023-09-13 | $21.69 | $21.80 | $21.69 | $21.70 | $21.70 | 5,023 |
| 2023-09-12 | $21.56 | $21.56 | $21.44 | $21.55 | $21.55 | 10,926 |
| 2023-09-11 | $21.74 | $21.78 | $21.71 | $21.76 | $21.76 | 5,544 |
| 2023-09-08 | $21.64 | $21.64 | $21.53 | $21.62 | $21.62 | 2,591 |
| 2023-09-07 | $21.43 | $21.46 | $21.41 | $21.45 | $21.45 | 8,018 |
| 2023-09-06 | $21.38 | $21.47 | $21.35 | $21.41 | $21.41 | 13,286 |
| 2023-09-05 | $21.44 | $21.46 | $21.33 | $21.46 | $21.46 | 12,797 |
| 2023-09-01 | $21.63 | $21.63 | $21.51 | $21.51 | $21.51 | 3,555 |
| 2023-08-31 | $21.65 | $21.65 | $21.48 | $21.55 | $21.55 | 5,603 |
| 2023-08-30 | $21.71 | $21.71 | $21.65 | $21.68 | $21.68 | 6,390 |
| 2023-08-29 | $21.46 | $21.62 | $21.46 | $21.61 | $21.61 | 83,910 |
| 2023-08-28 | $21.58 | $21.61 | $21.55 | $21.56 | $21.56 | 2,005 |
| 2023-08-25 | $21.61 | $21.61 | $21.41 | $21.55 | $21.55 | 4,090 |
| 2023-08-24 | $21.46 | $21.46 | $21.30 | $21.30 | $21.30 | 4,116 |
| 2023-08-23 | $21.33 | $21.42 | $21.33 | $21.42 | $21.42 | 9,106 |
| 2023-08-22 | $21.20 | $21.32 | $21.16 | $21.21 | $21.21 | 9,266 |
| 2023-08-21 | $21.36 | $21.47 | $21.33 | $21.44 | $21.44 | 5,880 |
| 2023-08-18 | $20.78 | $20.94 | $20.78 | $20.94 | $20.94 | 5,536 |
| 2023-08-17 | $20.92 | $20.94 | $20.80 | $20.83 | $20.83 | 8,609 |
| 2023-08-16 | $20.83 | $20.93 | $20.81 | $20.85 | $20.85 | 6,650 |
| 2023-08-15 | $20.67 | $20.88 | $20.62 | $20.69 | $20.69 | 13,350 |
| 2023-08-14 | $20.47 | $20.78 | $20.47 | $20.77 | $20.77 | 3,577 |
| 2023-08-11 | $20.85 | $20.95 | $20.81 | $20.81 | $20.81 | 3,948 |
| 2023-08-10 | $21.08 | $21.17 | $21.04 | $21.04 | $21.04 | 6,901 |
| 2023-08-09 | $20.87 | $20.96 | $20.87 | $20.94 | $20.94 | 12,956 |
| 2023-08-08 | $20.49 | $20.74 | $20.49 | $20.72 | $20.72 | 22,703 |
| 2023-08-07 | $20.45 | $20.52 | $20.35 | $20.49 | $20.49 | 14,955 |
| 2023-08-04 | $20.37 | $20.42 | $20.28 | $20.35 | $20.35 | 4,384 |
| 2023-08-03 | $20.17 | $20.22 | $20.13 | $20.15 | $20.15 | 11,569 |
| 2023-08-02 | $20.40 | $20.40 | $20.34 | $20.35 | $20.35 | 6,219 |
| 2023-08-01 | $20.45 | $20.54 | $20.39 | $20.40 | $20.40 | 5,532 |
| 2023-07-31 | $20.55 | $20.66 | $20.52 | $20.53 | $20.53 | 4,680 |
| 2023-07-28 | $20.59 | $20.71 | $20.55 | $20.55 | $20.55 | 3,857 |
| 2023-07-27 | $20.58 | $20.68 | $20.44 | $20.44 | $20.44 | 9,756 |
| 2023-07-26 | $20.75 | $20.93 | $20.75 | $20.93 | $20.93 | 3,313 |
| 2023-07-25 | $20.69 | $20.74 | $20.65 | $20.67 | $20.67 | 5,566 |
| 2023-07-24 | $21.55 | $21.58 | $21.55 | $21.55 | $21.55 | 2,974 |
| 2023-07-21 | $21.62 | $21.64 | $21.60 | $21.60 | $21.60 | 2,990 |
| 2023-07-20 | $21.49 | $21.49 | $21.38 | $21.40 | $21.40 | 4,701 |
| 2023-07-19 | $21.56 | $21.56 | $21.43 | $21.47 | $21.47 | 3,253 |
| 2023-07-18 | $21.70 | $21.71 | $21.63 | $21.67 | $21.67 | 3,697 |
| 2023-07-17 | $21.92 | $21.98 | $21.85 | $21.90 | $21.90 | 194,532 |
| 2023-07-14 | $21.95 | $22.14 | $21.90 | $21.90 | $21.90 | 3,291 |
| 2023-07-13 | $21.76 | $21.89 | $21.76 | $21.89 | $21.89 | 5,944 |
| 2023-07-12 | $21.51 | $21.60 | $21.50 | $21.58 | $21.58 | 11,001 |
| 2023-07-11 | $21.37 | $21.45 | $21.31 | $21.41 | $21.41 | 10,983 |
| 2023-07-10 | $21.16 | $21.17 | $21.07 | $21.13 | $21.13 | 4,474 |
| 2023-07-07 | $21.02 | $21.16 | $21.02 | $21.03 | $21.03 | 7,901 |
| 2023-07-06 | $20.96 | $21.21 | $20.96 | $21.08 | $21.08 | 7,914 |
| 2023-07-05 | $21.44 | $21.48 | $21.38 | $21.40 | $21.40 | 6,922 |
| 2023-07-03 | $21.78 | $21.80 | $21.65 | $21.70 | $21.70 | 11,722 |
| 2023-06-30 | $21.97 | $22.09 | $21.97 | $22.04 | $22.04 | 19,948 |
| 2023-06-29 | $22.33 | $22.33 | $22.10 | $22.16 | $22.16 | 10,861 |
| 2023-06-28 | $22.61 | $22.61 | $22.57 | $22.61 | $22.61 | 3,520 |
| 2023-06-27 | $22.60 | $22.69 | $22.58 | $22.69 | $22.69 | 9,440 |
| 2023-06-26 | $22.29 | $22.40 | $22.25 | $22.29 | $22.29 | 2,693 |
| 2023-06-23 | $22.14 | $22.37 | $22.08 | $22.37 | $22.37 | 9,374 |
| 2023-06-22 | $22.39 | $22.47 | $22.39 | $22.46 | $22.46 | 3,932 |
| 2023-06-21 | $22.06 | $22.26 | $22.06 | $22.24 | $22.24 | 5,452 |
| 2023-06-20 | $22.20 | $22.23 | $22.17 | $22.23 | $22.23 | 4,207 |
| 2023-06-16 | $22.14 | $22.14 | $22.07 | $22.11 | $22.11 | 4,635 |
| 2023-06-15 | $22.14 | $22.20 | $22.14 | $22.17 | $22.17 | 3,542 |
| 2023-06-14 | $22.01 | $22.01 | $21.91 | $21.91 | $21.91 | 5,033 |
| 2023-06-13 | $21.95 | $21.96 | $21.91 | $21.93 | $21.93 | 10,034 |
| 2023-06-12 | $21.83 | $21.94 | $21.83 | $21.94 | $21.94 | 5,658 |
| 2023-06-09 | $21.89 | $21.92 | $21.82 | $21.84 | $21.84 | 24,851 |
| 2023-06-08 | $21.87 | $21.94 | $21.87 | $21.94 | $21.94 | 2,315 |
| 2023-06-07 | $21.67 | $21.73 | $21.64 | $21.73 | $21.73 | 5,666 |
| 2023-06-06 | $21.72 | $21.72 | $21.64 | $21.71 | $21.71 | 45,856 |
| 2023-06-05 | $21.67 | $21.73 | $21.66 | $21.72 | $21.72 | 4,329 |
| 2023-06-02 | $21.82 | $21.82 | $21.74 | $21.76 | $21.76 | 5,842 |
| 2023-06-01 | $21.79 | $21.93 | $21.79 | $21.91 | $21.91 | 8,757 |
| 2023-05-31 | $21.65 | $21.65 | $21.39 | $21.63 | $21.63 | 24,567 |
| 2023-05-30 | $21.75 | $21.77 | $21.62 | $21.69 | $21.69 | 5,627 |
| 2023-05-26 | $21.82 | $21.89 | $21.75 | $21.82 | $21.82 | 3,163 |
| 2023-05-25 | $21.81 | $21.81 | $21.76 | $21.76 | $21.76 | 4,779 |
| 2023-05-24 | $21.89 | $21.93 | $21.87 | $21.87 | $21.87 | 4,100 |
| 2023-05-23 | $21.91 | $21.97 | $21.87 | $21.87 | $21.87 | 8,294 |
| 2023-05-22 | $22.14 | $22.15 | $22.07 | $22.09 | $22.09 | 9,101 |
| 2023-05-19 | $22.16 | $22.17 | $22.11 | $22.12 | $22.12 | 4,118 |
| 2023-05-18 | $21.91 | $21.93 | $21.79 | $21.88 | $21.88 | 4,379 |
| 2023-05-17 | $21.89 | $22.08 | $21.89 | $22.05 | $22.05 | 3,497 |
| 2023-05-16 | $21.94 | $21.94 | $21.89 | $21.89 | $21.89 | 21,725 |
| 2023-05-15 | $21.63 | $21.69 | $21.61 | $21.67 | $21.67 | 6,813 |
| 2023-05-12 | $21.54 | $21.56 | $21.49 | $21.53 | $21.53 | 15,152 |
| 2023-05-11 | $21.46 | $21.61 | $21.44 | $21.59 | $21.59 | 6,789 |
| 2023-05-10 | $21.44 | $21.45 | $21.31 | $21.37 | $21.37 | 12,454 |
| 2023-05-09 | $21.30 | $21.33 | $21.29 | $21.33 | $21.33 | 2,992 |
| 2023-05-08 | $21.34 | $21.41 | $21.33 | $21.36 | $21.36 | 15,442 |
| 2023-05-05 | $21.17 | $21.32 | $21.17 | $21.29 | $21.29 | 4,989 |
| 2023-05-04 | $21.18 | $21.32 | $21.17 | $21.20 | $21.20 | 6,826 |
| 2023-05-03 | $21.35 | $21.41 | $21.33 | $21.41 | $21.41 | 8,681 |
| 2023-05-02 | $21.30 | $21.33 | $21.24 | $21.33 | $21.33 | 10,723 |
| 2023-05-01 | $21.47 | $21.47 | $21.21 | $21.42 | $21.42 | 4,204 |
| 2023-04-28 | $21.15 | $21.41 | $21.15 | $21.37 | $21.37 | 10,462 |
| 2023-04-27 | $21.26 | $21.35 | $21.21 | $21.35 | $21.35 | 21,143 |
| 2023-04-26 | $21.43 | $21.43 | $21.33 | $21.35 | $21.35 | 5,706 |
| 2023-04-25 | $21.37 | $21.45 | $21.31 | $21.31 | $21.31 | 9,781 |
| 2023-04-24 | $21.54 | $21.55 | $21.50 | $21.50 | $21.50 | 18,415 |
| 2023-04-21 | $21.56 | $21.61 | $21.41 | $21.60 | $21.60 | 6,432 |
| 2023-04-20 | $21.58 | $21.71 | $21.58 | $21.68 | $21.68 | 116,193 |
| 2023-04-19 | $21.70 | $21.83 | $21.55 | $21.56 | $21.56 | 103,600 |
| 2023-04-18 | $21.81 | $21.87 | $21.79 | $21.87 | $21.87 | 2,608 |
| 2023-04-17 | $21.67 | $21.81 | $21.67 | $21.77 | $21.77 | 9,698 |
| 2023-04-14 | $21.80 | $21.80 | $21.40 | $21.52 | $21.52 | 10,253 |
| 2023-04-13 | $21.98 | $22.14 | $21.97 | $22.08 | $22.08 | 3,221 |
| 2023-04-12 | $21.76 | $22.04 | $21.68 | $21.92 | $21.92 | 10,739 |
| 2023-04-11 | $21.76 | $22.09 | $21.68 | $22.01 | $22.01 | 10,135 |
| 2023-04-10 | $21.71 | $21.87 | $21.37 | $21.62 | $21.62 | 5,146 |
| 2023-04-06 | $21.59 | $22.01 | $21.59 | $22.01 | $22.01 | 6,403 |
| 2023-04-05 | $21.81 | $22.00 | $21.81 | $21.96 | $21.96 | 13,790 |
| 2023-04-04 | $19.77 | $19.96 | $19.67 | $19.67 | $19.67 | 8,493 |
| 2023-04-03 | $19.58 | $19.76 | $19.58 | $19.76 | $19.76 | 3,418 |
| 2023-03-31 | $19.57 | $19.63 | $19.52 | $19.61 | $19.61 | 6,305 |
| 2023-03-30 | $19.34 | $19.48 | $19.34 | $19.41 | $19.41 | 8,287 |
| 2023-03-29 | $19.02 | $19.08 | $18.95 | $18.99 | $18.99 | 14,331 |
| 2023-03-28 | $18.77 | $18.94 | $18.77 | $18.94 | $18.94 | 4,790 |
| 2023-03-27 | $18.93 | $19.01 | $18.91 | $18.95 | $18.95 | 4,680 |
| 2023-03-24 | $18.58 | $18.71 | $18.58 | $18.66 | $18.66 | 3,216 |
| 2023-03-23 | $18.98 | $19.04 | $18.84 | $18.87 | $18.87 | 4,295 |
| 2023-03-22 | $19.00 | $19.21 | $19.00 | $19.16 | $19.16 | 5,343 |
| 2023-03-21 | $18.70 | $18.92 | $18.69 | $18.77 | $18.77 | 3,242 |
| 2023-03-20 | $18.17 | $18.30 | $18.12 | $18.22 | $18.22 | 10,151 |
| 2023-03-17 | $17.80 | $17.97 | $17.68 | $17.90 | $17.90 | 15,949 |
| 2023-03-16 | $17.53 | $17.79 | $17.39 | $17.79 | $17.79 | 12,834 |
| 2023-03-15 | $17.19 | $17.44 | $17.15 | $17.38 | $17.38 | 6,930 |
| 2023-03-14 | $17.75 | $17.81 | $17.70 | $17.71 | $17.71 | 11,276 |
| 2023-03-13 | $17.68 | $17.68 | $17.63 | $17.67 | $17.67 | 19,398 |
| 2023-03-10 | $18.02 | $18.06 | $17.84 | $17.87 | $17.87 | 6,666 |
| 2023-03-09 | $18.53 | $18.53 | $18.11 | $18.15 | $18.15 | 7,920 |
| 2023-03-08 | $18.46 | $18.50 | $18.32 | $18.38 | $18.38 | 9,484 |
| 2023-03-07 | $18.63 | $18.65 | $18.41 | $18.47 | $18.47 | 8,870 |
| 2023-03-06 | $18.59 | $18.75 | $18.59 | $18.66 | $18.66 | 8,243 |
| 2023-03-03 | $18.44 | $18.75 | $18.41 | $18.51 | $18.51 | 41,029 |
| 2023-03-02 | $18.49 | $18.57 | $18.45 | $18.56 | $18.56 | 6,061 |
| 2023-03-01 | $18.71 | $18.73 | $18.54 | $18.57 | $18.57 | 35,857 |
| 2023-02-28 | $18.68 | $18.68 | $18.51 | $18.51 | $18.51 | 10,136 |
| 2023-02-27 | $18.69 | $18.85 | $18.69 | $18.85 | $18.85 | 5,781 |
| 2023-02-24 | $18.91 | $18.91 | $18.54 | $18.58 | $18.58 | 5,606 |
| 2023-02-23 | $18.65 | $18.74 | $18.62 | $18.74 | $18.74 | 4,864 |
| 2023-02-22 | $18.65 | $18.71 | $18.59 | $18.62 | $18.62 | 8,827 |
| 2023-02-21 | $18.60 | $18.68 | $18.44 | $18.48 | $18.48 | 6,645 |
| 2023-02-17 | $18.41 | $18.65 | $18.41 | $18.52 | $18.52 | 3,944 |
| 2023-02-16 | $18.41 | $18.47 | $18.37 | $18.40 | $18.40 | 4,024 |
| 2023-02-15 | $18.56 | $18.56 | $18.38 | $18.50 | $18.50 | 6,401 |
| 2023-02-14 | $18.40 | $18.56 | $18.38 | $18.56 | $18.56 | 9,193 |
| 2023-02-13 | $18.26 | $18.40 | $18.19 | $18.39 | $18.39 | 8,309 |
| 2023-02-10 | $18.05 | $18.32 | $18.01 | $18.01 | $18.01 | 5,676 |
| 2023-02-09 | $18.65 | $18.65 | $18.39 | $18.39 | $18.39 | 6,149 |
| 2023-02-08 | $18.62 | $18.72 | $18.53 | $18.53 | $18.53 | 39,721 |
| 2023-02-07 | $18.58 | $18.71 | $18.52 | $18.71 | $18.71 | 3,646 |
| 2023-02-06 | $19.12 | $19.12 | $18.73 | $18.83 | $18.83 | 6,636 |
| 2023-02-03 | $19.20 | $19.24 | $19.04 | $19.09 | $19.09 | 4,135 |
| 2023-02-02 | $19.33 | $19.33 | $19.19 | $19.19 | $19.19 | 4,691 |
| 2023-02-01 | $19.63 | $19.86 | $19.57 | $19.85 | $19.85 | 7,193 |
| 2023-01-31 | $19.66 | $19.85 | $19.66 | $19.76 | $19.76 | 5,842 |
| 2023-01-30 | $19.68 | $19.68 | $19.57 | $19.57 | $19.57 | 3,532 |
| 2023-01-27 | $19.56 | $19.86 | $19.56 | $19.57 | $19.57 | 3,743 |
| 2023-01-26 | $19.73 | $19.92 | $19.73 | $19.81 | $19.81 | 41,913 |
| 2023-01-25 | $19.91 | $20.08 | $19.91 | $19.96 | $19.96 | 10,902 |
| 2023-01-24 | $19.87 | $20.01 | $19.85 | $20.01 | $20.01 | 9,393 |
| 2023-01-23 | $19.67 | $19.82 | $19.67 | $19.71 | $19.71 | 5,498 |
| 2023-01-20 | $19.84 | $19.94 | $19.74 | $19.94 | $19.94 | 3,209 |
| 2023-01-19 | $19.65 | $19.72 | $19.54 | $19.72 | $19.72 | 10,926 |
| 2023-01-18 | $19.99 | $19.99 | $19.61 | $19.61 | $19.61 | 5,433 |
| 2023-01-17 | $19.72 | $19.96 | $19.61 | $19.96 | $19.96 | 23,447 |
| 2023-01-13 | $19.23 | $19.37 | $19.16 | $19.19 | $19.19 | 2,445 |
| 2023-01-12 | $19.26 | $19.49 | $19.18 | $19.24 | $19.24 | 4,135 |
| 2023-01-11 | $18.70 | $18.73 | $18.65 | $18.72 | $18.72 | 3,159 |
| 2023-01-10 | $18.86 | $19.02 | $18.85 | $18.90 | $18.90 | 4,559 |
| 2023-01-09 | $18.96 | $19.00 | $18.90 | $18.90 | $18.90 | 5,422 |
| 2023-01-06 | $18.75 | $19.05 | $18.75 | $19.05 | $19.05 | 10,142 |
| 2023-01-05 | $19.05 | $19.19 | $18.93 | $19.06 | $19.06 | 4,854 |
| 2023-01-04 | $19.39 | $19.39 | $19.18 | $19.18 | $19.18 | 75,153 |
| 2023-01-03 | $19.27 | $19.35 | $19.08 | $19.13 | $19.13 | 14,467 |
| 2022-12-30 | $19.12 | $19.19 | $19.08 | $19.08 | $19.08 | 3,765 |
| 2022-12-29 | $19.20 | $19.49 | $19.20 | $19.24 | $19.24 | 7,038 |
| 2022-12-28 | $19.19 | $19.23 | $18.95 | $19.19 | $19.19 | 6,436 |
| 2022-12-27 | $19.17 | $19.37 | $19.17 | $19.36 | $19.36 | 3,804 |
| 2022-12-23 | $18.99 | $19.23 | $18.97 | $19.14 | $19.14 | 39,195 |
| 2022-12-22 | $19.70 | $19.73 | $19.45 | $19.60 | $19.09 | 59,407 |
| 2022-12-21 | $19.55 | $19.74 | $19.44 | $19.44 | $18.93 | 6,167 |
| 2022-12-20 | $19.54 | $19.91 | $19.36 | $19.36 | $18.86 | 32,762 |
| 2022-12-19 | $19.55 | $19.82 | $19.48 | $19.82 | $19.30 | 9,157 |
| 2022-12-16 | $19.46 | $19.69 | $19.40 | $19.43 | $18.92 | 7,383 |
| 2022-12-15 | $19.73 | $19.73 | $19.47 | $19.55 | $19.04 | 7,726 |
| 2022-12-14 | $19.90 | $20.05 | $19.90 | $19.92 | $19.40 | 3,641 |
| 2022-12-13 | $19.95 | $20.01 | $19.77 | $19.82 | $19.30 | 15,968 |
| 2022-12-12 | $20.08 | $20.08 | $19.80 | $20.02 | $19.50 | 3,482 |
| 2022-12-09 | $20.08 | $20.21 | $20.07 | $20.10 | $19.58 | 11,179 |
| 2022-12-08 | $19.79 | $19.93 | $19.79 | $19.93 | $19.41 | 2,762 |
| 2022-12-07 | $19.53 | $19.53 | $19.40 | $19.47 | $18.96 | 6,703 |
| 2022-12-06 | $19.44 | $19.44 | $19.21 | $19.27 | $18.77 | 10,565 |
| 2022-12-05 | $19.37 | $19.37 | $19.22 | $19.37 | $18.87 | 13,343 |
| 2022-12-02 | $19.47 | $19.47 | $19.41 | $19.42 | $19.42 | 2,538 |
| 2022-12-01 | $19.36 | $19.46 | $19.30 | $19.37 | $19.37 | 5,604 |
| 2022-11-30 | $18.93 | $19.21 | $18.84 | $19.19 | $19.19 | 13,830 |
| 2022-11-29 | $18.83 | $18.96 | $18.81 | $18.85 | $18.85 | 9,551 |
| 2022-11-28 | $19.02 | $19.08 | $18.74 | $18.74 | $18.74 | 10,651 |
| 2022-11-25 | $18.79 | $18.99 | $18.79 | $18.97 | $18.97 | 7,064 |
| 2022-11-23 | $18.66 | $18.79 | $18.63 | $18.67 | $18.67 | 35,699 |
| 2022-11-22 | $18.46 | $18.63 | $18.46 | $18.59 | $18.59 | 21,745 |
| 2022-11-21 | $18.21 | $18.29 | $18.15 | $18.24 | $18.24 | 244,474 |
| 2022-11-18 | $18.45 | $18.47 | $18.35 | $18.38 | $18.38 | 17,226 |
| 2022-11-17 | $18.57 | $18.61 | $18.55 | $18.57 | $18.57 | 30,267 |
| 2022-11-16 | $18.75 | $18.80 | $18.67 | $18.74 | $18.74 | 9,176 |
| 2022-11-15 | $18.63 | $18.69 | $18.29 | $18.32 | $18.32 | 39,784 |
| 2022-11-14 | $17.99 | $18.15 | $17.99 | $18.01 | $18.01 | 16,828 |
| 2022-11-11 | $17.96 | $18.15 | $17.95 | $18.09 | $18.09 | 35,970 |
| 2022-11-10 | $18.22 | $18.29 | $18.11 | $18.22 | $18.22 | 41,066 |
| 2022-11-09 | $17.84 | $17.89 | $17.71 | $17.71 | $17.71 | 17,936 |
| 2022-11-08 | $17.98 | $18.14 | $17.93 | $18.02 | $18.02 | 15,780 |
| 2022-11-07 | $18.05 | $18.18 | $18.04 | $18.09 | $18.09 | 8,943 |
| 2022-11-04 | $17.74 | $17.94 | $17.73 | $17.94 | $17.94 | 17,085 |
| 2022-11-03 | $17.09 | $17.38 | $17.09 | $17.34 | $17.34 | 19,411 |
| 2022-11-02 | $17.02 | $17.57 | $16.65 | $16.65 | $16.65 | 9,659 |
| 2022-11-01 | $17.73 | $17.73 | $17.37 | $17.61 | $17.61 | 14,615 |
| 2022-10-31 | $18.01 | $18.04 | $17.75 | $17.75 | $17.75 | 7,774 |
| 2022-10-28 | $18.31 | $18.40 | $18.23 | $18.40 | $18.40 | 7,274 |
| 2022-10-27 | $18.27 | $18.35 | $18.22 | $18.23 | $18.23 | 12,490 |
| 2022-10-26 | $18.17 | $18.38 | $18.15 | $18.21 | $18.21 | 5,405 |
| 2022-10-25 | $17.32 | $17.54 | $17.30 | $17.53 | $17.53 | 10,450 |
| 2022-10-24 | $17.04 | $17.09 | $16.96 | $17.08 | $17.08 | 10,150 |
| 2022-10-21 | $16.43 | $16.90 | $16.43 | $16.90 | $16.90 | 13,329 |
| 2022-10-20 | $16.53 | $16.57 | $16.35 | $16.41 | $16.41 | 13,941 |
| 2022-10-19 | $16.76 | $16.80 | $16.51 | $16.63 | $16.63 | 23,478 |
| 2022-10-18 | $16.89 | $16.89 | $16.73 | $16.86 | $16.86 | 23,113 |
| 2022-10-17 | $16.44 | $16.52 | $16.43 | $16.47 | $16.47 | 10,720 |
| 2022-10-14 | $15.99 | $16.01 | $15.89 | $15.89 | $15.89 | 18,753 |
| 2022-10-13 | $15.63 | $16.23 | $15.63 | $16.12 | $16.12 | 37,420 |
| 2022-10-12 | $15.78 | $15.89 | $15.77 | $15.81 | $15.81 | 32,750 |
| 2022-10-11 | $15.78 | $15.88 | $15.62 | $15.66 | $15.66 | 49,704 |
| 2022-10-10 | $15.67 | $15.77 | $15.61 | $15.75 | $15.75 | 9,988 |
| 2022-10-07 | $15.98 | $15.98 | $15.78 | $15.85 | $15.85 | 35,584 |
| 2022-10-06 | $16.19 | $16.23 | $16.10 | $16.12 | $16.12 | 29,221 |
| 2022-10-05 | $16.33 | $16.60 | $16.30 | $16.55 | $16.55 | 19,541 |
| 2022-10-04 | $16.24 | $16.52 | $16.20 | $16.37 | $16.37 | 55,169 |
| 2022-10-03 | $15.13 | $15.43 | $15.13 | $15.37 | $15.37 | 30,829 |
| 2022-09-30 | $15.09 | $15.22 | $14.98 | $14.99 | $14.99 | 84,728 |
| 2022-09-29 | $14.93 | $15.08 | $14.82 | $15.04 | $15.04 | 33,846 |
| 2022-09-28 | $15.05 | $15.31 | $15.01 | $15.26 | $15.26 | 33,426 |
| 2022-09-27 | $14.97 | $15.12 | $14.79 | $14.90 | $14.90 | 72,302 |
| 2022-09-26 | $14.89 | $14.89 | $14.71 | $14.80 | $14.80 | 28,646 |
| 2022-09-23 | $15.05 | $15.05 | $14.90 | $14.93 | $14.93 | 14,459 |
| 2022-09-22 | $15.48 | $15.49 | $15.34 | $15.43 | $15.43 | 15,305 |
| 2022-09-21 | $15.74 | $15.85 | $15.56 | $15.57 | $15.57 | 14,023 |
| 2022-09-20 | $16.09 | $16.17 | $15.89 | $16.01 | $16.01 | 18,089 |
| 2022-09-19 | $16.18 | $16.49 | $16.18 | $16.48 | $16.48 | 14,884 |
| 2022-09-16 | $16.29 | $16.34 | $16.19 | $16.31 | $16.31 | 14,886 |
| 2022-09-15 | $16.35 | $16.57 | $16.34 | $16.44 | $16.44 | 12,939 |
| 2022-09-14 | $16.22 | $16.44 | $16.22 | $16.36 | $16.36 | 16,733 |
| 2022-09-13 | $16.46 | $16.51 | $16.14 | $16.15 | $16.15 | 8,043 |
| 2022-09-12 | $16.49 | $16.53 | $16.42 | $16.50 | $16.50 | 20,384 |
| 2022-09-09 | $16.40 | $16.40 | $16.29 | $16.40 | $16.40 | 31,808 |
| 2022-09-08 | $15.83 | $16.16 | $15.83 | $16.13 | $16.13 | 15,779 |
| 2022-09-07 | $15.51 | $15.91 | $15.51 | $15.91 | $15.91 | 40,604 |
| 2022-09-06 | $15.38 | $15.52 | $15.30 | $15.40 | $15.40 | 60,487 |
| 2022-09-02 | $15.58 | $15.67 | $15.25 | $15.27 | $15.27 | 23,209 |
| 2022-09-01 | $15.03 | $15.17 | $15.00 | $15.14 | $15.14 | 23,978 |
| 2022-08-31 | $15.36 | $15.44 | $15.31 | $15.31 | $15.31 | 28,383 |
| 2022-08-30 | $15.36 | $15.36 | $15.12 | $15.16 | $15.16 | 72,185 |
| 2022-08-29 | $15.34 | $15.38 | $15.30 | $15.30 | $15.30 | 19,450 |
| 2022-08-26 | $15.79 | $15.79 | $15.46 | $15.46 | $15.46 | 7,051 |
| 2022-08-25 | $15.87 | $15.87 | $15.81 | $15.87 | $15.87 | 7,232 |
| 2022-08-24 | $15.74 | $15.86 | $15.72 | $15.78 | $15.78 | 15,539 |
| 2022-08-23 | $15.83 | $15.85 | $15.77 | $15.79 | $15.79 | 11,323 |
| 2022-08-22 | $16.06 | $16.06 | $15.91 | $15.97 | $15.97 | 6,268 |
| 2022-08-19 | $16.39 | $16.43 | $16.35 | $16.35 | $16.35 | 4,707 |
| 2022-08-18 | $16.79 | $16.81 | $16.64 | $16.66 | $16.66 | 7,356 |
| 2022-08-17 | $16.78 | $16.94 | $16.78 | $16.86 | $16.86 | 4,083 |
| 2022-08-16 | $16.77 | $16.88 | $16.75 | $16.83 | $16.83 | 13,675 |
| 2022-08-15 | $16.74 | $16.89 | $16.74 | $16.88 | $16.88 | 7,566 |
| 2022-08-12 | $17.00 | $17.00 | $16.89 | $16.94 | $16.94 | 9,796 |
| 2022-08-11 | $16.83 | $16.83 | $16.67 | $16.68 | $16.68 | 10,963 |
| 2022-08-10 | $16.72 | $16.75 | $16.64 | $16.72 | $16.72 | 6,305 |
| 2022-08-09 | $16.38 | $16.39 | $16.27 | $16.39 | $16.39 | 60,173 |
| 2022-08-08 | $16.21 | $16.21 | $16.12 | $16.17 | $16.17 | 20,459 |
| 2022-08-05 | $16.11 | $16.11 | $16.04 | $16.09 | $16.09 | 9,608 |
| 2022-08-04 | $16.22 | $16.26 | $16.20 | $16.23 | $16.23 | 6,256 |
| 2022-08-03 | $16.10 | $16.16 | $16.01 | $16.12 | $16.12 | 32,614 |
| 2022-08-02 | $16.20 | $16.24 | $16.09 | $16.11 | $16.11 | 46,832 |
| 2022-08-01 | $16.47 | $16.56 | $16.44 | $16.48 | $16.48 | 24,198 |
| 2022-07-29 | $16.18 | $16.29 | $16.18 | $16.28 | $16.28 | 16,654 |
| 2022-07-28 | $16.00 | $16.16 | $15.99 | $16.16 | $16.16 | 15,883 |
| 2022-07-27 | $16.04 | $16.16 | $15.87 | $16.13 | $16.13 | 20,271 |
| 2022-07-26 | $15.44 | $15.60 | $15.42 | $15.58 | $15.58 | 101,775 |
| 2022-07-25 | $15.41 | $15.41 | $15.30 | $15.37 | $15.37 | 18,003 |
| 2022-07-22 | $15.32 | $15.46 | $15.26 | $15.31 | $15.31 | 19,022 |
| 2022-07-21 | $15.22 | $15.26 | $15.19 | $15.25 | $15.25 | 12,224 |
| 2022-07-20 | $15.42 | $15.51 | $15.28 | $15.33 | $15.33 | 73,470 |
| 2022-07-19 | $15.61 | $15.71 | $15.55 | $15.57 | $15.57 | 42,722 |
| 2022-07-18 | $15.10 | $15.20 | $15.00 | $15.05 | $15.05 | 72,403 |
| 2022-07-15 | $14.82 | $15.00 | $14.82 | $14.95 | $14.95 | 25,910 |
| 2022-07-14 | $14.68 | $14.84 | $14.59 | $14.84 | $14.84 | 21,024 |
| 2022-07-13 | $14.92 | $15.12 | $14.91 | $15.07 | $15.07 | 86,794 |
| 2022-07-12 | $14.94 | $15.16 | $14.94 | $15.06 | $15.06 | 60,223 |
| 2022-07-11 | $14.85 | $14.94 | $14.80 | $14.80 | $14.80 | 94,983 |
| 2022-07-08 | $15.03 | $15.05 | $14.89 | $14.95 | $14.95 | 14,058 |
| 2022-07-07 | $14.90 | $14.93 | $14.63 | $14.72 | $14.72 | 47,661 |
| 2022-07-06 | $14.87 | $14.93 | $14.75 | $14.90 | $14.90 | 139,758 |
| 2022-07-05 | $14.64 | $14.80 | $14.52 | $14.80 | $14.80 | 65,873 |
| 2022-07-01 | $14.47 | $14.71 | $14.47 | $14.71 | $14.71 | 43,206 |
| 2022-06-30 | $13.63 | $14.14 | $13.63 | $14.10 | $14.10 | 43,168 |
| 2022-06-29 | $13.88 | $13.96 | $13.81 | $13.84 | $13.84 | 31,270 |
| 2022-06-28 | $14.33 | $14.35 | $14.10 | $14.10 | $14.10 | 49,142 |
| 2022-06-27 | $14.11 | $14.36 | $14.09 | $14.27 | $14.27 | 34,938 |
| 2022-06-24 | $13.93 | $14.23 | $13.93 | $14.23 | $14.23 | 46,562 |
| 2022-06-23 | $13.61 | $13.68 | $13.51 | $13.68 | $13.68 | 56,123 |
| 2022-06-22 | $13.93 | $14.13 | $13.91 | $13.94 | $13.94 | 97,757 |
| 2022-06-21 | $14.08 | $14.15 | $14.00 | $14.00 | $14.00 | 49,986 |
| 2022-06-17 | $14.22 | $14.22 | $13.95 | $14.07 | $14.07 | 56,793 |
| 2022-06-16 | $13.89 | $14.12 | $13.82 | $14.12 | $14.12 | 82,929 |
| 2022-06-15 | $14.23 | $14.27 | $13.99 | $14.20 | $14.20 | 87,646 |
| 2022-06-14 | $13.74 | $13.74 | $13.58 | $13.66 | $13.66 | 65,598 |
| 2022-06-13 | $13.62 | $13.73 | $13.55 | $13.60 | $13.60 | 22,605 |
| 2022-06-10 | $14.47 | $14.47 | $14.32 | $14.40 | $14.40 | 26,543 |
| 2022-06-09 | $14.76 | $14.86 | $14.67 | $14.68 | $14.68 | 17,612 |
| 2022-06-08 | $14.73 | $14.83 | $14.67 | $14.70 | $14.70 | 24,702 |
| 2022-06-07 | $14.92 | $15.10 | $14.92 | $15.03 | $15.03 | 21,529 |
| 2022-06-06 | $14.98 | $15.02 | $14.82 | $14.88 | $14.88 | 14,769 |
| 2022-06-03 | $14.85 | $14.87 | $14.76 | $14.82 | $14.82 | 14,659 |
| 2022-06-02 | $14.80 | $14.98 | $14.76 | $14.98 | $14.98 | 38,583 |
| 2022-06-01 | $15.00 | $15.00 | $14.65 | $14.77 | $14.77 | 45,503 |
| 2022-05-31 | $15.08 | $15.08 | $14.88 | $14.96 | $14.96 | 19,616 |
| 2022-05-27 | $15.44 | $15.47 | $15.35 | $15.41 | $15.41 | 13,123 |
| 2022-05-26 | $15.07 | $15.20 | $15.07 | $15.14 | $15.14 | 24,780 |
| 2022-05-25 | $14.48 | $14.69 | $14.39 | $14.64 | $14.64 | 51,336 |
| 2022-05-24 | $15.49 | $15.60 | $15.38 | $15.44 | $15.44 | 36,193 |
| 2022-05-23 | $15.22 | $15.39 | $15.22 | $15.36 | $15.36 | 30,735 |
| 2022-05-20 | $15.20 | $15.20 | $14.88 | $15.07 | $15.07 | 23,941 |
| 2022-05-19 | $14.97 | $15.12 | $14.97 | $15.11 | $15.11 | 13,527 |
| 2022-05-18 | $15.31 | $15.31 | $14.93 | $15.02 | $15.02 | 61,517 |
| 2022-05-17 | $15.77 | $15.83 | $15.70 | $15.81 | $15.81 | 16,695 |
| 2022-05-16 | $15.24 | $15.40 | $15.16 | $15.32 | $15.32 | 20,567 |
| 2022-05-13 | $14.93 | $15.30 | $14.93 | $15.20 | $15.20 | 36,628 |
| 2022-05-12 | $14.33 | $14.60 | $14.28 | $14.51 | $14.51 | 34,251 |
| 2022-05-11 | $14.68 | $14.68 | $14.39 | $14.39 | $14.39 | 38,390 |
| 2022-05-10 | $14.34 | $14.41 | $14.23 | $14.39 | $14.39 | 66,702 |
| 2022-05-09 | $14.45 | $14.45 | $14.20 | $14.24 | $14.24 | 30,235 |
| 2022-05-06 | $14.73 | $14.75 | $14.56 | $14.70 | $14.70 | 45,780 |
| 2022-05-05 | $15.07 | $15.08 | $14.91 | $15.04 | $15.04 | 18,176 |
| 2022-05-04 | $15.20 | $15.51 | $15.07 | $15.51 | $15.51 | 32,703 |
| 2022-05-03 | $15.08 | $15.27 | $15.08 | $15.16 | $15.16 | 61,860 |
| 2022-05-02 | $14.94 | $15.00 | $14.81 | $15.00 | $15.00 | 32,881 |
| 2022-04-29 | $15.24 | $15.24 | $15.00 | $15.00 | $15.00 | 21,549 |
| 2022-04-28 | $15.06 | $15.22 | $15.01 | $15.14 | $15.14 | 39,362 |
| 2022-04-27 | $15.26 | $15.44 | $15.22 | $15.27 | $15.27 | 36,300 |
| 2022-04-26 | $15.56 | $15.56 | $15.29 | $15.31 | $15.31 | 49,871 |
| 2022-04-25 | $15.66 | $15.66 | $15.40 | $15.66 | $15.66 | 30,005 |
| 2022-04-22 | $15.61 | $15.63 | $15.38 | $15.42 | $15.42 | 11,964 |
| 2022-04-21 | $15.97 | $16.00 | $15.65 | $15.65 | $15.65 | 60,344 |
| 2022-04-20 | $15.58 | $15.72 | $15.52 | $15.54 | $15.54 | 29,862 |
| 2022-04-19 | $15.25 | $15.33 | $15.19 | $15.33 | $15.33 | 48,349 |
| 2022-04-18 | $15.29 | $15.29 | $14.82 | $15.14 | $15.14 | 21,760 |
| 2022-04-14 | $15.23 | $15.23 | $15.07 | $15.11 | $15.11 | 21,910 |
| 2022-04-13 | $14.57 | $14.87 | $14.57 | $14.87 | $14.87 | 62,595 |
| 2022-04-12 | $15.07 | $15.07 | $14.83 | $14.88 | $14.88 | 74,934 |
| 2022-04-11 | $15.13 | $15.36 | $15.08 | $15.08 | $15.08 | 47,416 |
| 2022-04-08 | $15.06 | $15.15 | $14.95 | $15.05 | $15.05 | 68,449 |
| 2022-04-07 | $14.60 | $14.60 | $14.34 | $14.45 | $14.45 | 66,466 |
| 2022-04-06 | $14.12 | $14.25 | $14.07 | $14.16 | $14.16 | 46,421 |
| 2022-04-05 | $14.21 | $14.32 | $14.20 | $14.28 | $14.28 | 63,686 |
| 2022-04-04 | $14.38 | $14.68 | $14.34 | $14.61 | $14.61 | 34,306 |
| 2022-04-01 | $15.03 | $15.03 | $14.75 | $14.81 | $14.81 | 31,208 |
| 2022-03-31 | $16.45 | $16.48 | $16.29 | $16.29 | $16.29 | 16,220 |
| 2022-03-30 | $16.78 | $16.78 | $16.56 | $16.69 | $16.69 | 13,190 |
| 2022-03-29 | $16.96 | $16.96 | $16.70 | $16.90 | $16.90 | 64,603 |
| 2022-03-28 | $15.98 | $16.01 | $15.84 | $15.98 | $15.98 | 55,721 |
| 2022-03-25 | $15.92 | $15.92 | $15.70 | $15.90 | $15.90 | 15,440 |
| 2022-03-24 | $16.10 | $16.18 | $16.07 | $16.16 | $16.16 | 23,253 |
| 2022-03-23 | $16.37 | $16.41 | $16.21 | $16.21 | $16.21 | 16,007 |
| 2022-03-22 | $16.65 | $16.73 | $16.28 | $16.45 | $16.45 | 21,249 |
| 2022-03-21 | $16.47 | $16.47 | $16.35 | $16.45 | $16.45 | 21,249 |
| 2022-03-18 | $16.26 | $16.52 | $16.26 | $16.48 | $16.48 | 20,674 |
| 2022-03-17 | $16.36 | $16.55 | $16.36 | $16.46 | $16.46 | 21,288 |
| 2022-03-16 | $16.55 | $16.85 | $16.24 | $16.57 | $16.57 | 33,035 |
| 2022-03-15 | $16.31 | $16.36 | $15.86 | $16.06 | $16.06 | 93,202 |
| 2022-03-14 | $15.90 | $16.02 | $15.70 | $15.77 | $15.77 | 45,784 |
| 2022-03-11 | $15.82 | $15.82 | $15.35 | $15.37 | $15.37 | 30,876 |
| 2022-03-10 | $15.46 | $15.47 | $15.28 | $15.31 | $15.31 | 76,053 |
| 2022-03-09 | $15.45 | $15.78 | $15.39 | $15.60 | $15.60 | 116,535 |
| 2022-03-08 | $14.32 | $14.97 | $14.09 | $14.66 | $14.66 | 221,665 |
| 2022-03-07 | $14.13 | $14.28 | $13.82 | $13.91 | $13.91 | 108,701 |
| 2022-03-04 | $14.52 | $14.53 | $14.27 | $14.47 | $14.47 | 97,448 |
| 2022-03-03 | $15.70 | $15.70 | $15.26 | $15.28 | $15.28 | 78,982 |
| 2022-03-02 | $15.86 | $16.28 | $15.86 | $16.22 | $16.22 | 76,344 |
| 2022-03-01 | $16.23 | $16.23 | $15.75 | $15.78 | $15.78 | 490,913 |
| 2022-02-28 | $16.71 | $16.87 | $16.61 | $16.70 | $16.70 | 42,939 |
| 2022-02-25 | $16.98 | $17.24 | $16.98 | $17.24 | $17.24 | 30,609 |
| 2022-02-24 | $16.72 | $17.05 | $16.55 | $17.05 | $17.05 | 37,425 |
| 2022-02-23 | $17.99 | $17.99 | $17.53 | $17.53 | $17.53 | 16,855 |
| 2022-02-22 | $17.85 | $17.89 | $17.64 | $17.70 | $17.70 | 9,980 |
| 2022-02-18 | $18.10 | $18.20 | $18.06 | $18.12 | $18.12 | 11,499 |
| 2022-02-17 | $18.26 | $18.26 | $18.10 | $18.14 | $18.14 | 14,896 |
| 2022-02-16 | $19.34 | $19.49 | $19.31 | $19.49 | $19.49 | 9,441 |
| 2022-02-15 | $19.37 | $19.56 | $19.37 | $19.52 | $19.52 | 19,287 |
| 2022-02-14 | $18.98 | $19.08 | $18.84 | $19.02 | $19.02 | 16,049 |
| 2022-02-11 | $19.53 | $19.58 | $19.02 | $19.05 | $19.05 | 26,524 |
| 2022-02-10 | $19.51 | $19.75 | $19.48 | $19.48 | $19.48 | 4,034 |
| 2022-02-09 | $19.26 | $19.36 | $19.22 | $19.33 | $19.33 | 10,580 |
| 2022-02-08 | $18.68 | $18.80 | $18.68 | $18.78 | $18.78 | 8,623 |
| 2022-02-07 | $18.56 | $18.65 | $18.50 | $18.63 | $18.63 | 9,474 |
| 2022-02-04 | $18.52 | $18.80 | $18.46 | $18.75 | $18.75 | 11,969 |
| 2022-02-03 | $18.54 | $18.72 | $18.53 | $18.56 | $18.56 | 37,238 |
| 2022-02-02 | $18.45 | $18.45 | $18.16 | $18.25 | $18.25 | 8,289 |
| 2022-02-01 | $18.57 | $18.62 | $18.42 | $18.55 | $18.55 | 21,248 |
| 2022-01-31 | $18.21 | $18.50 | $18.21 | $18.50 | $18.50 | 9,080 |
| 2022-01-28 | $18.42 | $18.46 | $18.30 | $18.45 | $18.45 | 8,918 |
| 2022-01-27 | $18.33 | $18.42 | $18.30 | $18.32 | $18.32 | 9,591 |
| 2022-01-26 | $19.04 | $19.09 | $18.53 | $18.66 | $18.66 | 42,917 |
| 2022-01-25 | $18.35 | $18.68 | $18.35 | $18.65 | $18.65 | 17,769 |
| 2022-01-24 | $18.46 | $18.78 | $18.27 | $18.78 | $18.78 | 30,413 |
| 2022-01-21 | $19.05 | $19.13 | $18.93 | $18.93 | $18.93 | 11,898 |
| 2022-01-20 | $19.13 | $19.18 | $18.93 | $18.93 | $18.93 | 21,364 |
| 2022-01-19 | $19.08 | $19.17 | $19.00 | $19.06 | $19.06 | 7,320 |
| 2022-01-18 | $18.88 | $18.93 | $18.82 | $18.89 | $18.89 | 5,002 |
| 2022-01-14 | $18.74 | $18.88 | $18.74 | $18.88 | $18.88 | 5,314 |
| 2022-01-13 | $18.50 | $18.69 | $18.50 | $18.58 | $18.58 | 7,371 |
| 2022-01-12 | $18.59 | $18.59 | $18.37 | $18.41 | $18.41 | 9,109 |
| 2022-01-11 | $18.36 | $18.45 | $18.24 | $18.42 | $18.42 | 8,409 |
| 2022-01-10 | $18.36 | $18.39 | $18.29 | $18.37 | $18.37 | 8,110 |
| 2022-01-07 | $18.22 | $18.25 | $18.18 | $18.23 | $18.23 | 8,199 |
| 2022-01-06 | $18.35 | $18.42 | $18.35 | $18.37 | $18.37 | 14,905 |
| 2022-01-05 | $18.12 | $18.34 | $18.12 | $18.12 | $18.12 | 13,438 |
| 2022-01-04 | $17.99 | $18.16 | $17.99 | $18.08 | $18.08 | 11,601 |
| 2022-01-03 | $17.73 | $17.73 | $17.49 | $17.49 | $17.49 | 4,206 |
| 2021-12-31 | $17.00 | $17.79 | $17.00 | $17.47 | $17.47 | 3,349 |
| 2021-12-30 | $17.58 | $17.59 | $17.45 | $17.56 | $17.56 | 13,926 |
| 2021-12-29 | $17.46 | $17.54 | $17.30 | $17.48 | $17.48 | 15,219 |
| 2021-12-28 | $17.16 | $17.25 | $17.13 | $17.20 | $17.20 | 16,339 |
| 2021-12-27 | $17.46 | $17.47 | $17.29 | $17.44 | $17.44 | 18,408 |
| 2021-12-23 | $17.60 | $17.60 | $17.46 | $17.58 | $17.58 | 9,946 |
| 2021-12-22 | $17.20 | $17.38 | $17.20 | $17.38 | $17.38 | 21,261 |
| 2021-12-21 | $16.61 | $17.16 | $16.61 | $17.16 | $17.16 | 34,944 |
| 2021-12-20 | $16.58 | $16.80 | $16.58 | $16.80 | $16.80 | 15,939 |
| 2021-12-17 | $16.62 | $16.88 | $16.61 | $16.88 | $16.88 | 36,228 |
| 2021-12-16 | $16.83 | $16.95 | $16.69 | $16.79 | $16.35 | 15,643 |
| 2021-12-15 | $16.80 | $16.82 | $16.63 | $16.82 | $16.38 | 40,373 |
| 2021-12-14 | $17.23 | $17.23 | $16.66 | $17.00 | $16.56 | 69,393 |
| 2021-12-13 | $17.12 | $17.12 | $16.99 | $17.11 | $16.67 | 17,312 |
| 2021-12-10 | $16.96 | $17.59 | $16.96 | $17.34 | $16.89 | 30,574 |
| 2021-12-09 | $17.27 | $17.37 | $17.27 | $17.28 | $16.83 | 19,087 |
| 2021-12-08 | $17.39 | $17.59 | $17.39 | $17.58 | $17.12 | 13,354 |
| 2021-12-07 | $17.44 | $17.63 | $17.32 | $17.37 | $16.91 | 96,596 |
| 2021-12-06 | $17.39 | $17.59 | $17.35 | $17.56 | $17.10 | 28,792 |
| 2021-12-03 | $17.16 | $17.16 | $16.90 | $16.96 | $16.52 | 33,330 |
| 2021-12-02 | $17.15 | $17.28 | $17.10 | $17.22 | $16.77 | 68,572 |
| 2021-12-01 | $17.15 | $17.22 | $16.81 | $16.82 | $16.38 | 33,469 |
| 2021-11-30 | $16.94 | $16.99 | $16.67 | $16.92 | $16.48 | 93,521 |
| 2021-11-29 | $17.07 | $17.08 | $16.96 | $17.08 | $16.64 | 97,065 |
| 2021-11-26 | $16.88 | $16.88 | $16.66 | $16.72 | $16.28 | 14,479 |
| 2021-11-24 | $17.73 | $17.76 | $17.68 | $17.76 | $17.30 | 5,476 |
| 2021-11-23 | $17.97 | $18.03 | $17.91 | $17.97 | $17.50 | 21,455 |
| 2021-11-22 | $17.84 | $17.84 | $17.71 | $17.72 | $17.26 | 12,862 |
| 2021-11-19 | $17.83 | $17.88 | $17.83 | $17.85 | $17.39 | 61,783 |
| 2021-11-18 | $18.70 | $18.76 | $18.63 | $18.73 | $18.24 | 15,637 |
| 2021-11-17 | $18.90 | $18.90 | $18.57 | $18.57 | $18.09 | 11,313 |
| 2021-11-16 | $18.73 | $18.84 | $18.51 | $18.51 | $18.03 | 21,587 |
| 2021-11-15 | $19.10 | $19.10 | $18.72 | $18.72 | $18.23 | 16,618 |
| 2021-11-12 | $18.83 | $18.96 | $18.83 | $18.92 | $18.43 | 106,425 |
| 2021-11-11 | $18.96 | $19.15 | $18.96 | $19.14 | $18.64 | 236,191 |
| 2021-11-10 | $19.42 | $19.46 | $19.22 | $19.22 | $18.72 | 10,880 |
| 2021-11-09 | $19.69 | $19.69 | $19.44 | $19.49 | $18.98 | 17,298 |
| 2021-11-08 | $19.72 | $19.72 | $19.68 | $19.69 | $19.18 | 4,312 |
| 2021-11-05 | $19.95 | $19.98 | $19.92 | $19.97 | $19.45 | 7,400 |
| 2021-11-04 | $19.55 | $19.55 | $19.40 | $19.53 | $19.02 | 8,427 |
| 2021-11-03 | $19.68 | $19.78 | $19.61 | $19.75 | $19.24 | 8,502 |
| 2021-11-02 | $20.00 | $20.10 | $19.92 | $19.96 | $19.44 | 8,626 |
| 2021-11-01 | $19.81 | $19.89 | $19.81 | $19.89 | $19.37 | 17,185 |
| 2021-10-29 | $19.52 | $19.52 | $19.46 | $19.50 | $18.99 | 13,189 |
| 2021-10-28 | $19.42 | $19.64 | $19.42 | $19.64 | $19.13 | 9,097 |
| 2021-10-27 | $18.93 | $19.17 | $18.93 | $19.14 | $18.64 | 18,278 |
| 2021-10-26 | $18.16 | $18.19 | $18.05 | $18.12 | $17.65 | 8,565 |
| 2021-10-25 | $17.71 | $17.71 | $17.65 | $17.68 | $17.22 | 7,643 |
| 2021-10-22 | $17.68 | $17.70 | $17.61 | $17.66 | $17.20 | 25,523 |
| 2021-10-21 | $17.55 | $17.59 | $17.49 | $17.50 | $17.04 | 7,988 |
| 2021-10-20 | $17.04 | $17.05 | $17.02 | $17.04 | $16.60 | 10,046 |
| 2021-10-19 | $17.33 | $17.35 | $17.30 | $17.33 | $16.88 | 20,078 |
| 2021-10-18 | $17.43 | $17.43 | $17.30 | $17.37 | $16.92 | 11,887 |
| 2021-10-15 | $17.79 | $17.81 | $17.74 | $17.81 | $17.35 | 7,452 |
| 2021-10-14 | $17.90 | $17.93 | $17.89 | $17.90 | $17.43 | 4,767 |
| 2021-10-13 | $17.77 | $17.85 | $17.71 | $17.80 | $17.34 | 48,346 |
| 2021-10-12 | $18.13 | $18.26 | $18.13 | $18.22 | $17.75 | 38,303 |
| 2021-10-11 | $17.82 | $17.95 | $17.82 | $17.88 | $17.42 | 26,875 |
| 2021-10-08 | $17.90 | $17.96 | $17.90 | $17.94 | $17.47 | 6,865 |
| 2021-10-07 | $17.93 | $18.00 | $17.77 | $17.80 | $17.34 | 21,198 |
| 2021-10-06 | $17.57 | $17.78 | $17.45 | $17.78 | $17.32 | 31,124 |
| 2021-10-05 | $18.00 | $18.19 | $18.00 | $18.13 | $17.65 | 41,674 |
| 2021-10-04 | $18.07 | $18.17 | $18.02 | $18.13 | $17.66 | 20,000 |
| 2021-10-01 | $18.18 | $18.24 | $18.14 | $18.22 | $17.75 | 20,831 |
| 2021-09-30 | $17.44 | $17.70 | $17.44 | $17.60 | $17.14 | 20,714 |
| 2021-09-29 | $17.72 | $17.87 | $17.72 | $17.83 | $17.37 | 32,546 |
| 2021-09-28 | $17.90 | $17.90 | $17.68 | $17.72 | $17.26 | 11,681 |
| 2021-09-27 | $17.66 | $18.13 | $17.66 | $18.08 | $17.61 | 17,046 |
| 2021-09-24 | $17.41 | $17.55 | $17.37 | $17.51 | $17.05 | 8,680 |
| 2021-09-23 | $16.95 | $16.98 | $16.91 | $16.94 | $16.50 | 12,869 |
| 2021-09-22 | $16.85 | $16.87 | $16.66 | $16.71 | $16.27 | 22,485 |
| 2021-09-21 | $16.70 | $16.70 | $16.52 | $16.59 | $16.16 | 34,969 |
| 2021-09-20 | $16.91 | $17.01 | $16.60 | $16.75 | $16.31 | 42,230 |
| 2021-09-17 | $16.87 | $16.87 | $16.58 | $16.66 | $16.23 | 16,146 |
| 2021-09-16 | $16.75 | $16.75 | $16.65 | $16.72 | $16.29 | 13,269 |
| 2021-09-15 | $16.60 | $16.73 | $16.58 | $16.73 | $16.29 | 18,766 |
| 2021-09-14 | $16.98 | $16.98 | $16.78 | $16.82 | $16.38 | 34,357 |
| 2021-09-13 | $16.80 | $16.94 | $16.79 | $16.93 | $16.49 | 12,790 |
| 2021-09-10 | $16.81 | $16.81 | $16.74 | $16.74 | $16.30 | 7,513 |
| 2021-09-09 | $16.61 | $16.75 | $16.61 | $16.68 | $16.24 | 11,854 |
| 2021-09-08 | $17.10 | $17.11 | $16.71 | $16.77 | $16.33 | 27,818 |
| 2021-09-07 | $17.11 | $17.16 | $16.82 | $16.85 | $16.41 | 8,383 |
| 2021-09-03 | $16.48 | $16.48 | $16.43 | $16.44 | $16.01 | 11,495 |
| 2021-09-02 | $16.73 | $16.76 | $16.64 | $16.67 | $16.24 | 19,488 |
| 2021-09-01 | $16.73 | $16.73 | $16.64 | $16.64 | $16.21 | 18,462 |
| 2021-08-31 | $16.53 | $16.53 | $16.34 | $16.50 | $16.07 | 29,324 |
| 2021-08-30 | $16.29 | $16.29 | $16.18 | $16.21 | $15.79 | 16,880 |
| 2021-08-27 | $16.30 | $16.38 | $16.26 | $16.34 | $15.92 | 16,842 |
| 2021-08-26 | $16.27 | $16.36 | $16.21 | $16.28 | $15.85 | 17,203 |
| 2021-08-25 | $16.50 | $16.62 | $16.45 | $16.47 | $16.04 | 24,917 |
| 2021-08-24 | $16.37 | $16.46 | $16.33 | $16.46 | $16.03 | 37,240 |
| 2021-08-23 | $16.35 | $16.35 | $16.24 | $16.31 | $15.89 | 19,733 |
| 2021-08-20 | $16.25 | $16.27 | $16.10 | $16.26 | $15.84 | 16,936 |
| 2021-08-19 | $16.30 | $16.35 | $16.23 | $16.31 | $15.88 | 23,113 |
| 2021-08-18 | $16.59 | $16.63 | $16.51 | $16.54 | $16.11 | 21,985 |
| 2021-08-17 | $16.55 | $16.55 | $16.44 | $16.47 | $16.04 | 25,924 |
| 2021-08-16 | $16.56 | $16.86 | $16.45 | $16.86 | $16.42 | 19,911 |
| 2021-08-13 | $16.89 | $17.06 | $16.89 | $17.00 | $16.56 | 15,132 |
| 2021-08-12 | $16.90 | $16.93 | $16.84 | $16.93 | $16.49 | 60,398 |
| 2021-08-11 | $17.07 | $17.10 | $17.05 | $17.10 | $16.66 | 8,530 |
| 2021-08-10 | $17.05 | $17.10 | $17.01 | $17.06 | $16.62 | 45,126 |
| 2021-08-09 | $17.07 | $17.12 | $17.05 | $17.08 | $16.64 | 10,978 |
| 2021-08-06 | $16.76 | $17.17 | $16.76 | $17.15 | $16.70 | 16,663 |
| 2021-08-05 | $17.06 | $17.49 | $17.06 | $17.46 | $17.01 | 8,108 |
| 2021-08-04 | $17.19 | $17.22 | $17.13 | $17.18 | $16.73 | 18,647 |
| 2021-08-03 | $16.91 | $16.91 | $16.81 | $16.87 | $16.43 | 27,110 |
| 2021-08-02 | $17.19 | $17.28 | $17.04 | $17.14 | $16.69 | 22,918 |
| 2021-07-30 | $17.08 | $17.12 | $17.05 | $17.11 | $16.67 | 12,459 |
| 2021-07-29 | $17.17 | $17.38 | $17.16 | $17.36 | $16.91 | 17,259 |
| 2021-07-28 | $17.02 | $17.22 | $16.99 | $17.22 | $16.77 | 23,194 |
| 2021-07-27 | $17.73 | $17.74 | $17.60 | $17.74 | $17.28 | 46,747 |
| 2021-07-26 | $17.76 | $17.77 | $17.63 | $17.66 | $17.20 | 15,706 |
| 2021-07-23 | $17.62 | $17.62 | $17.50 | $17.54 | $17.08 | 19,838 |
| 2021-07-22 | $17.61 | $17.61 | $17.25 | $17.28 | $16.83 | 43,641 |
| 2021-07-21 | $17.33 | $17.48 | $17.32 | $17.46 | $17.01 | 30,413 |
| 2021-07-20 | $16.37 | $16.60 | $16.37 | $16.56 | $16.13 | 67,815 |
| 2021-07-19 | $16.57 | $16.62 | $16.48 | $16.51 | $16.08 | 30,276 |
| 2021-07-16 | $17.22 | $17.22 | $17.03 | $17.03 | $16.59 | 10,993 |
| 2021-07-15 | $17.02 | $17.17 | $16.99 | $17.01 | $16.57 | 27,775 |
| 2021-07-14 | $17.42 | $17.42 | $17.28 | $17.33 | $16.88 | 36,738 |
| 2021-07-13 | $17.24 | $17.57 | $17.24 | $17.50 | $17.04 | 37,163 |
| 2021-07-12 | $17.78 | $17.78 | $17.64 | $17.66 | $17.20 | 21,034 |
| 2021-07-09 | $17.98 | $18.13 | $17.98 | $18.12 | $17.65 | 14,853 |
| 2021-07-08 | $17.80 | $17.99 | $17.80 | $17.96 | $17.49 | 24,782 |
| 2021-07-07 | $18.91 | $18.91 | $18.70 | $18.75 | $18.26 | 93,842 |
| 2021-07-06 | $19.26 | $19.26 | $18.90 | $18.98 | $18.48 | 7,464 |
| 2021-07-02 | $19.54 | $19.54 | $19.32 | $19.32 | $18.82 | 6,445 |
| 2021-07-01 | $19.16 | $19.23 | $19.07 | $19.19 | $18.69 | 9,142 |
| 2021-06-30 | $18.71 | $18.89 | $18.58 | $18.58 | $18.10 | 9,836 |
| 2021-06-29 | $18.23 | $18.28 | $18.20 | $18.24 | $17.77 | 13,038 |
| 2021-06-28 | $18.72 | $18.72 | $18.55 | $18.56 | $18.08 | 24,595 |
| 2021-06-25 | $18.76 | $18.90 | $18.76 | $18.87 | $18.38 | 13,346 |
| 2021-06-24 | $18.54 | $18.68 | $18.54 | $18.65 | $18.17 | 8,762 |
| 2021-06-23 | $18.57 | $18.61 | $18.40 | $18.43 | $17.95 | 8,136 |
| 2021-06-22 | $18.57 | $18.85 | $18.57 | $18.75 | $18.26 | 32,657 |
| 2021-06-21 | $18.55 | $18.75 | $18.55 | $18.69 | $18.20 | 65,671 |
| 2021-06-18 | $18.86 | $18.90 | $18.73 | $18.84 | $18.35 | 11,520 |
| 2021-06-17 | $19.04 | $19.41 | $19.04 | $19.38 | $18.88 | 18,043 |
| 2021-06-16 | $19.57 | $19.66 | $19.52 | $19.60 | $19.09 | 12,512 |
| 2021-06-15 | $19.67 | $19.74 | $19.64 | $19.65 | $19.14 | 10,024 |
| 2021-06-14 | $19.56 | $19.74 | $19.56 | $19.74 | $19.23 | 4,406 |
| 2021-06-11 | $19.70 | $19.70 | $19.60 | $19.67 | $19.16 | 12,369 |
| 2021-06-10 | $19.81 | $19.81 | $19.50 | $19.50 | $18.99 | 27,645 |
| 2021-06-09 | $19.92 | $20.00 | $19.85 | $20.00 | $19.48 | 10,207 |
| 2021-06-08 | $19.78 | $19.85 | $19.70 | $19.75 | $19.23 | 7,831 |
| 2021-06-07 | $19.55 | $19.74 | $19.52 | $19.53 | $19.02 | 32,534 |
| 2021-06-04 | $19.32 | $19.36 | $19.30 | $19.35 | $18.85 | 11,264 |
| 2021-06-03 | $19.17 | $19.28 | $19.17 | $19.28 | $18.78 | 11,550 |
| 2021-06-02 | $19.86 | $19.91 | $19.81 | $19.86 | $19.34 | 102,401 |
| 2021-06-01 | $19.52 | $20.06 | $19.52 | $20.00 | $19.48 | 15,294 |
| 2021-05-28 | $19.34 | $19.34 | $19.23 | $19.29 | $18.79 | 15,337 |
| 2021-05-27 | $19.38 | $19.42 | $19.27 | $19.28 | $18.78 | 11,066 |
| 2021-05-26 | $19.25 | $19.35 | $19.25 | $19.35 | $18.85 | 4,304 |
| 2021-05-25 | $18.91 | $19.16 | $18.91 | $19.10 | $18.60 | 12,999 |
| 2021-05-24 | $19.09 | $19.22 | $18.93 | $19.07 | $18.57 | 11,807 |
| 2021-05-21 | $19.12 | $19.12 | $18.95 | $18.99 | $18.50 | 53,013 |
| 2021-05-20 | $19.45 | $19.64 | $19.39 | $19.62 | $19.10 | 11,984 |
| 2021-05-19 | $19.30 | $19.40 | $19.28 | $19.32 | $18.81 | 4,036 |
| 2021-05-18 | $19.82 | $19.97 | $19.82 | $19.92 | $19.40 | 6,999 |
| 2021-05-17 | $19.85 | $19.85 | $19.72 | $19.84 | $19.32 | 8,986 |
| 2021-05-14 | $20.26 | $20.67 | $20.26 | $20.59 | $20.06 | 8,600 |
| 2021-05-13 | $19.82 | $20.06 | $19.82 | $20.02 | $19.50 | 18,330 |
| 2021-05-12 | $20.17 | $20.17 | $19.92 | $19.98 | $19.46 | 7,295 |
| 2021-05-11 | $20.38 | $20.38 | $20.24 | $20.32 | $19.79 | 14,272 |
| 2021-05-10 | $20.86 | $20.91 | $20.72 | $20.77 | $20.23 | 5,883 |
| 2021-05-07 | $20.64 | $20.96 | $20.64 | $20.92 | $20.38 | 33,463 |
| 2021-05-06 | $20.04 | $20.29 | $20.04 | $20.29 | $19.76 | 38,031 |
| 2021-05-05 | $20.11 | $20.11 | $19.98 | $20.02 | $19.49 | 23,049 |
| 2021-05-04 | $20.31 | $20.31 | $20.12 | $20.18 | $19.66 | 2,986 |
| 2021-05-03 | $20.11 | $20.29 | $20.11 | $20.25 | $19.72 | 4,733 |
| 2021-04-30 | $19.97 | $20.29 | $19.96 | $19.97 | $19.45 | 13,836 |
| 2021-04-29 | $20.40 | $20.40 | $20.28 | $20.39 | $19.86 | 6,992 |
| 2021-04-28 | $20.19 | $20.41 | $20.19 | $20.41 | $19.88 | 4,442 |
| 2021-04-27 | $20.06 | $20.22 | $20.06 | $20.16 | $19.64 | 4,368 |
| 2021-04-26 | $20.40 | $20.42 | $20.37 | $20.39 | $19.85 | 4,002 |
| 2021-04-23 | $20.03 | $20.18 | $20.03 | $20.14 | $19.62 | 6,420 |
| 2021-04-22 | $20.09 | $20.12 | $19.94 | $20.03 | $19.51 | 4,818 |
| 2021-04-21 | $19.85 | $20.11 | $19.81 | $20.11 | $19.59 | 4,085 |
| 2021-04-20 | $20.03 | $20.11 | $19.95 | $20.06 | $19.54 | 19,585 |
| 2021-04-19 | $20.60 | $20.62 | $20.43 | $20.51 | $19.98 | 15,234 |
| 2021-04-16 | $20.21 | $20.40 | $20.21 | $20.39 | $19.86 | 12,895 |
| 2021-04-15 | $20.08 | $20.18 | $20.08 | $20.15 | $19.63 | 9,758 |
| 2021-04-14 | $20.46 | $20.46 | $20.41 | $20.45 | $19.92 | 5,627 |
| 2021-04-13 | $19.67 | $19.96 | $19.67 | $19.96 | $19.44 | 29,195 |
| 2021-04-12 | $19.88 | $19.89 | $19.78 | $19.85 | $19.33 | 5,356 |
| 2021-04-09 | $19.97 | $20.04 | $19.91 | $20.04 | $19.52 | 11,157 |
| 2021-04-08 | $19.92 | $20.00 | $19.92 | $19.97 | $19.45 | 3,723 |
| 2021-04-07 | $19.99 | $20.03 | $19.86 | $19.98 | $19.46 | 7,177 |
| 2021-04-06 | $19.87 | $20.06 | $19.80 | $19.83 | $19.31 | 20,993 |
| 2021-04-05 | $18.86 | $20.20 | $18.86 | $20.00 | $19.48 | 16,126 |
| 2021-04-01 | $19.38 | $19.53 | $19.38 | $19.53 | $19.02 | 6,078 |
| 2021-03-31 | $19.40 | $19.41 | $19.16 | $19.38 | $18.88 | 3,766 |
| 2021-03-30 | $19.39 | $19.47 | $19.33 | $19.37 | $18.87 | 5,782 |
| 2021-03-29 | $19.26 | $19.36 | $19.26 | $19.36 | $18.86 | 3,707 |
| 2021-03-26 | $19.28 | $19.31 | $19.11 | $19.26 | $18.76 | 11,073 |
| 2021-03-25 | $18.62 | $19.18 | $18.62 | $19.18 | $18.68 | 27,285 |
| 2021-03-24 | $19.12 | $19.22 | $19.05 | $19.05 | $18.55 | 18,336 |
| 2021-03-23 | $19.20 | $19.27 | $19.14 | $19.21 | $18.71 | 11,228 |
| 2021-03-22 | $19.40 | $19.54 | $19.40 | $19.46 | $18.95 | 9,679 |
| 2021-03-19 | $19.37 | $19.63 | $19.26 | $19.27 | $18.77 | 6,747 |
| 2021-03-18 | $19.52 | $19.57 | $19.29 | $19.29 | $18.79 | 31,539 |
| 2021-03-17 | $19.80 | $20.08 | $19.78 | $20.07 | $19.55 | 15,210 |
| 2021-03-16 | $20.23 | $20.24 | $20.12 | $20.20 | $19.67 | 22,318 |
| 2021-03-15 | $20.41 | $20.42 | $20.39 | $20.42 | $19.89 | 2,057 |
| 2021-03-12 | $20.30 | $20.53 | $20.28 | $20.53 | $20.00 | 6,735 |
| 2021-03-11 | $20.08 | $20.44 | $20.08 | $20.31 | $19.78 | 3,511 |
| 2021-03-10 | $20.44 | $20.44 | $20.13 | $20.23 | $19.70 | 6,656 |
| 2021-03-09 | $20.40 | $20.52 | $20.39 | $20.45 | $19.92 | 8,505 |
| 2021-03-08 | $20.77 | $20.77 | $20.55 | $20.57 | $20.04 | 9,137 |
| 2021-03-05 | $20.19 | $20.35 | $20.17 | $20.35 | $19.82 | 5,460 |
| 2021-03-04 | $20.75 | $20.84 | $20.44 | $20.57 | $20.04 | 10,640 |
| 2021-03-03 | $20.46 | $20.61 | $20.46 | $20.54 | $20.00 | 9,537 |
| 2021-03-02 | $19.79 | $19.90 | $19.79 | $19.86 | $19.34 | 6,698 |
| 2021-03-01 | $19.68 | $19.88 | $19.68 | $19.88 | $19.36 | 15,792 |
| 2021-02-26 | $19.45 | $19.45 | $19.16 | $19.27 | $18.77 | 15,502 |
| 2021-02-25 | $20.62 | $20.62 | $19.68 | $20.20 | $19.67 | 10,589 |
| 2021-02-24 | $20.02 | $20.21 | $20.02 | $20.20 | $19.67 | 10,589 |
| 2021-02-23 | $20.09 | $20.14 | $19.95 | $20.02 | $19.50 | 5,088 |
| 2021-02-22 | $18.67 | $19.44 | $18.67 | $19.36 | $18.86 | 8,594 |
| 2021-02-19 | $18.10 | $18.25 | $18.10 | $18.19 | $17.72 | 8,825 |
| 2021-02-18 | $18.28 | $18.32 | $18.18 | $18.29 | $17.81 | 49,239 |
| 2021-02-17 | $18.21 | $18.43 | $18.21 | $18.43 | $17.95 | 8,025 |
| 2021-02-16 | $18.10 | $18.58 | $18.10 | $18.47 | $17.99 | 13,754 |
| 2021-02-12 | $18.03 | $18.13 | $17.93 | $18.10 | $17.63 | 7,499 |
| 2021-02-11 | $18.26 | $18.26 | $18.16 | $18.22 | $17.74 | 13,150 |
| 2021-02-10 | $18.27 | $18.27 | $18.13 | $18.14 | $17.67 | 13,977 |
| 2021-02-09 | $18.44 | $18.49 | $18.25 | $18.44 | $17.96 | 8,847 |
| 2021-02-08 | $18.39 | $18.39 | $18.23 | $18.27 | $17.79 | 5,091 |
| 2021-02-05 | $18.30 | $18.44 | $18.30 | $18.44 | $17.96 | 6,699 |
| 2021-02-04 | $18.15 | $18.15 | $18.02 | $18.12 | $17.65 | 5,166 |
| 2021-02-03 | $18.01 | $18.01 | $17.86 | $17.95 | $17.48 | 7,994 |
| 2021-02-02 | $18.26 | $18.26 | $18.08 | $18.15 | $17.68 | 13,064 |
| 2021-02-01 | $17.90 | $17.98 | $17.81 | $17.98 | $17.51 | 10,901 |
| 2021-01-29 | $17.86 | $17.93 | $17.79 | $17.87 | $17.41 | 12,479 |
| 2021-01-28 | $18.08 | $18.16 | $18.04 | $18.08 | $17.61 | 20,481 |
| 2021-01-27 | $18.02 | $18.30 | $18.02 | $18.12 | $17.65 | 14,622 |
| 2021-01-26 | $18.43 | $18.50 | $18.25 | $18.32 | $17.84 | 15,183 |
| 2021-01-25 | $17.77 | $17.94 | $17.77 | $17.93 | $17.46 | 6,721 |
| 2021-01-22 | $18.80 | $18.81 | $18.68 | $18.75 | $18.26 | 12,387 |
| 2021-01-21 | $19.02 | $19.02 | $18.85 | $18.98 | $18.49 | 26,675 |
| 2021-01-20 | $19.02 | $19.16 | $19.02 | $19.16 | $18.66 | 8,107 |
| 2021-01-19 | $18.91 | $19.02 | $18.86 | $19.02 | $18.53 | 25,687 |
| 2021-01-15 | $18.49 | $18.65 | $18.49 | $18.62 | $18.14 | 6,206 |
| 2021-01-14 | $18.57 | $18.72 | $18.57 | $18.68 | $18.19 | 7,507 |
| 2021-01-13 | $18.25 | $18.25 | $18.05 | $18.10 | $17.63 | 11,247 |
| 2021-01-12 | $18.66 | $18.66 | $18.25 | $18.41 | $17.93 | 18,006 |
| 2021-01-11 | $18.42 | $18.42 | $18.20 | $18.20 | $17.73 | 6,350 |
| 2021-01-08 | $18.65 | $18.96 | $18.65 | $18.96 | $18.47 | 25,744 |
| 2021-01-07 | $16.99 | $17.30 | $16.99 | $17.19 | $16.74 | 29,339 |
| 2021-01-06 | $17.24 | $17.58 | $17.24 | $17.28 | $16.83 | 11,566 |
| 2021-01-05 | $16.98 | $17.15 | $16.91 | $17.15 | $16.70 | 13,020 |
| 2021-01-04 | $17.19 | $17.19 | $16.59 | $16.67 | $16.24 | 22,306 |
| 2020-12-31 | $16.99 | $17.05 | $16.85 | $16.97 | $16.53 | 37,215 |
| 2020-12-30 | $17.67 | $17.67 | $17.17 | $17.17 | $16.72 | 12,480 |
| 2020-12-29 | $17.54 | $17.55 | $17.25 | $17.33 | $16.88 | 13,027 |
| 2020-12-28 | $16.98 | $17.39 | $16.98 | $17.11 | $16.67 | 16,420 |
| 2020-12-24 | $17.14 | $17.19 | $17.13 | $17.18 | $16.73 | 10,057 |
| 2020-12-23 | $17.18 | $17.25 | $17.15 | $17.24 | $16.79 | 6,197 |
| 2020-12-22 | $16.95 | $16.96 | $16.77 | $16.86 | $16.42 | 18,128 |
| 2020-12-21 | $16.54 | $17.06 | $16.48 | $17.03 | $16.59 | 29,155 |
| 2020-12-18 | $17.33 | $17.36 | $17.23 | $17.33 | $16.88 | 9,395 |
| 2020-12-17 | $17.41 | $17.43 | $17.30 | $17.35 | $16.89 | 6,802 |
| 2020-12-16 | $17.50 | $17.52 | $17.39 | $17.52 | $17.06 | 8,558 |
| 2020-12-15 | $17.41 | $17.82 | $17.38 | $17.82 | $17.36 | 35,714 |
| 2020-12-14 | $17.74 | $17.75 | $17.50 | $17.50 | $17.04 | 7,791 |
| 2020-12-11 | $17.61 | $17.65 | $17.48 | $17.58 | $17.12 | 15,889 |
| 2020-12-10 | $17.68 | $17.83 | $17.66 | $17.77 | $17.31 | 5,468 |
| 2020-12-09 | $17.78 | $17.81 | $17.64 | $17.77 | $17.30 | 9,289 |
| 2020-12-08 | $17.98 | $18.00 | $17.94 | $18.00 | $17.53 | 11,814 |
| 2020-12-07 | $18.37 | $18.37 | $18.14 | $18.19 | $17.72 | 5,790 |
| 2020-12-04 | $18.53 | $18.55 | $18.47 | $18.55 | $18.07 | 22,111 |
| 2020-12-03 | $18.24 | $18.26 | $18.10 | $18.11 | $17.64 | 13,982 |
| 2020-12-02 | $17.63 | $17.95 | $17.62 | $17.82 | $17.36 | 16,010 |
| 2020-12-01 | $17.43 | $17.75 | $17.42 | $17.60 | $17.14 | 90,038 |
| 2020-11-30 | $17.09 | $17.11 | $16.52 | $16.52 | $16.09 | 22,874 |
| 2020-11-27 | $17.65 | $17.65 | $17.41 | $17.52 | $17.06 | 4,621 |
| 2020-11-25 | $16.80 | $17.01 | $16.64 | $17.01 | $16.57 | 13,688 |
| 2020-11-24 | $17.29 | $17.35 | $17.05 | $17.18 | $16.73 | 8,794 |
| 2020-11-23 | $16.70 | $16.70 | $16.48 | $16.60 | $16.17 | 15,400 |
| 2020-11-20 | $16.56 | $16.62 | $16.48 | $16.53 | $16.10 | 16,255 |
| 2020-11-19 | $16.81 | $16.88 | $16.67 | $16.88 | $16.44 | 4,992 |
| 2020-11-18 | $16.89 | $17.03 | $16.71 | $16.73 | $16.29 | 11,992 |
| 2020-11-17 | $16.97 | $17.19 | $16.94 | $17.16 | $16.71 | 10,444 |
| 2020-11-16 | $16.89 | $17.01 | $16.89 | $16.98 | $16.54 | 7,915 |
| 2020-11-13 | $16.16 | $16.36 | $16.16 | $16.36 | $15.93 | 20,799 |
| 2020-11-12 | $16.09 | $16.27 | $16.08 | $16.15 | $15.73 | 11,507 |
| 2020-11-11 | $16.46 | $16.47 | $16.28 | $16.36 | $15.93 | 13,313 |
| 2020-11-10 | $17.02 | $17.41 | $17.02 | $17.24 | $16.79 | 25,587 |
| 2020-11-09 | $16.58 | $16.84 | $16.50 | $16.69 | $16.26 | 37,612 |
| 2020-11-06 | $13.79 | $13.80 | $13.61 | $13.67 | $13.31 | 8,365 |
| 2020-11-05 | $13.87 | $13.88 | $13.61 | $13.65 | $13.30 | 29,916 |
| 2020-11-04 | $13.51 | $13.51 | $13.32 | $13.41 | $13.06 | 66,400 |
| 2020-11-03 | $13.46 | $13.64 | $13.39 | $13.63 | $13.28 | 33,403 |
| 2020-11-02 | $13.05 | $13.14 | $13.00 | $13.08 | $12.74 | 70,416 |
| 2020-10-30 | $12.87 | $12.90 | $12.62 | $12.87 | $12.54 | 30,737 |
| 2020-10-29 | $12.72 | $13.15 | $12.72 | $13.09 | $12.75 | 51,939 |
| 2020-10-28 | $13.00 | $13.00 | $12.66 | $12.90 | $12.56 | 26,148 |
| 2020-10-27 | $13.69 | $13.71 | $13.44 | $13.44 | $13.09 | 39,545 |
| 2020-10-26 | $14.44 | $14.44 | $14.09 | $14.17 | $13.80 | 22,144 |
| 2020-10-23 | $14.61 | $14.69 | $14.57 | $14.64 | $14.26 | 16,889 |
| 2020-10-22 | $14.19 | $14.47 | $14.19 | $14.39 | $14.02 | 31,557 |
| 2020-10-21 | $14.61 | $14.61 | $14.26 | $14.26 | $13.89 | 22,323 |
| 2020-10-20 | $14.99 | $15.03 | $14.85 | $14.90 | $14.51 | 60,085 |
| 2020-10-19 | $14.47 | $14.71 | $14.22 | $14.44 | $14.06 | 27,060 |
| 2020-10-16 | $14.47 | $14.47 | $14.13 | $14.14 | $13.77 | 9,542 |
| 2020-10-15 | $14.15 | $14.36 | $14.15 | $14.32 | $13.95 | 20,634 |
| 2020-10-14 | $14.71 | $14.71 | $14.58 | $14.66 | $14.28 | 10,309 |
| 2020-10-13 | $14.58 | $14.73 | $14.55 | $14.73 | $14.35 | 31,972 |
| 2020-10-12 | $14.78 | $15.01 | $14.78 | $14.98 | $14.59 | 38,262 |
| 2020-10-09 | $14.89 | $15.00 | $14.88 | $14.94 | $14.55 | 26,237 |
| 2020-10-08 | $14.75 | $14.92 | $14.75 | $14.90 | $14.52 | 6,236 |
| 2020-10-07 | $14.69 | $14.85 | $14.65 | $14.79 | $14.41 | 25,143 |
| 2020-10-06 | $14.76 | $14.96 | $14.69 | $14.77 | $14.39 | 25,149 |
| 2020-10-05 | $14.38 | $14.42 | $14.35 | $14.35 | $13.98 | 29,623 |
| 2020-10-02 | $13.89 | $14.07 | $13.89 | $14.01 | $13.65 | 13,339 |
| 2020-10-01 | $14.17 | $14.17 | $14.08 | $14.13 | $13.76 | 10,498 |
| 2020-09-30 | $14.36 | $14.48 | $14.29 | $14.39 | $14.02 | 12,129 |
| 2020-09-29 | $14.34 | $14.35 | $14.23 | $14.32 | $13.95 | 18,482 |
| 2020-09-28 | $14.82 | $14.82 | $14.62 | $14.68 | $14.30 | 13,943 |
| 2020-09-25 | $13.98 | $14.21 | $13.98 | $14.19 | $13.82 | 21,147 |
| 2020-09-24 | $14.00 | $14.17 | $13.96 | $14.09 | $13.72 | 9,966 |
| 2020-09-23 | $14.50 | $14.52 | $14.09 | $14.09 | $13.72 | 11,472 |
| 2020-09-22 | $14.67 | $14.67 | $14.38 | $14.50 | $14.12 | 11,534 |
| 2020-09-21 | $14.37 | $14.45 | $14.19 | $14.45 | $14.07 | 2,950 |
| 2020-09-18 | $15.07 | $15.18 | $15.01 | $15.09 | $14.70 | 13,587 |
| 2020-09-17 | $15.82 | $15.84 | $15.72 | $15.84 | $15.43 | 11,341 |
| 2020-09-16 | $15.62 | $15.79 | $15.62 | $15.67 | $15.26 | 10,156 |
| 2020-09-15 | $15.57 | $15.59 | $15.50 | $15.50 | $15.10 | 9,161 |
| 2020-09-14 | $15.71 | $15.71 | $15.54 | $15.64 | $15.23 | 4,164 |
| 2020-09-11 | $15.27 | $15.27 | $15.10 | $15.13 | $14.73 | 4,769 |
| 2020-09-10 | $15.62 | $15.85 | $15.44 | $15.45 | $15.05 | 8,951 |
| 2020-09-09 | $15.27 | $15.38 | $15.27 | $15.34 | $14.94 | 11,433 |
| 2020-09-08 | $14.98 | $15.11 | $14.83 | $14.98 | $14.59 | 14,752 |
| 2020-09-04 | $15.33 | $15.34 | $15.14 | $15.33 | $14.93 | 6,488 |
| 2020-09-03 | $15.51 | $15.51 | $15.12 | $15.17 | $14.77 | 8,840 |
| 2020-09-02 | $14.57 | $14.83 | $14.57 | $14.82 | $14.43 | 7,434 |
| 2020-09-01 | $14.22 | $14.35 | $14.18 | $14.23 | $13.86 | 9,736 |
| 2020-08-31 | $14.62 | $14.64 | $14.38 | $14.40 | $14.02 | 24,716 |
| 2020-08-28 | $15.02 | $15.03 | $14.92 | $15.01 | $14.62 | 9,322 |
| 2020-08-27 | $14.74 | $14.93 | $14.74 | $14.89 | $14.50 | 8,051 |
| 2020-08-26 | $14.58 | $14.73 | $14.57 | $14.69 | $14.30 | 4,276 |
| 2020-08-25 | $14.57 | $14.62 | $14.48 | $14.62 | $14.24 | 10,967 |
| 2020-08-24 | $14.42 | $14.48 | $14.38 | $14.44 | $14.06 | 16,282 |
| 2020-08-21 | $14.31 | $14.57 | $14.31 | $14.51 | $14.13 | 13,411 |
| 2020-08-20 | $14.03 | $14.40 | $14.03 | $14.40 | $14.03 | 19,664 |
| 2020-08-19 | $14.50 | $14.59 | $14.47 | $14.47 | $14.09 | 8,876 |
| 2020-08-18 | $14.85 | $14.86 | $14.66 | $14.70 | $14.32 | 16,403 |
| 2020-08-17 | $15.07 | $15.07 | $14.78 | $14.80 | $14.42 | 7,007 |
| 2020-08-14 | $15.04 | $15.16 | $15.04 | $15.10 | $14.71 | 6,152 |
| 2020-08-13 | $15.32 | $15.36 | $15.20 | $15.20 | $14.80 | 28,433 |
| 2020-08-12 | $15.33 | $15.36 | $15.16 | $15.17 | $14.78 | 61,760 |
| 2020-08-11 | $15.19 | $15.30 | $15.06 | $15.06 | $14.67 | 23,788 |
| 2020-08-10 | $14.53 | $14.63 | $14.53 | $14.62 | $14.24 | 52,694 |
| 2020-08-07 | $14.45 | $14.49 | $14.43 | $14.49 | $14.11 | 21,546 |
| 2020-08-06 | $14.36 | $14.67 | $14.36 | $14.66 | $14.28 | 6,079 |
| 2020-08-05 | $14.54 | $14.76 | $14.54 | $14.65 | $14.26 | 17,170 |
| 2020-08-04 | $13.67 | $14.13 | $13.67 | $14.12 | $13.75 | 57,727 |
| 2020-08-03 | $13.40 | $13.89 | $13.40 | $13.88 | $13.52 | 34,900 |
| 2020-07-31 | $14.13 | $14.13 | $13.67 | $13.76 | $13.40 | 14,227 |
| 2020-07-30 | $13.71 | $14.13 | $13.68 | $14.10 | $13.73 | 21,551 |
| 2020-07-29 | $14.15 | $14.16 | $13.96 | $14.03 | $13.67 | 23,227 |
| 2020-07-28 | $13.67 | $13.71 | $13.49 | $13.64 | $13.29 | 42,711 |
| 2020-07-27 | $13.67 | $13.71 | $13.56 | $13.62 | $13.27 | 28,079 |
| 2020-07-24 | $13.90 | $14.07 | $13.90 | $14.05 | $13.68 | 27,827 |
| 2020-07-23 | $13.69 | $13.89 | $13.69 | $13.70 | $13.34 | 14,779 |
| 2020-07-22 | $14.26 | $14.27 | $14.08 | $14.17 | $13.80 | 10,828 |
| 2020-07-21 | $14.42 | $14.52 | $14.37 | $14.42 | $14.05 | 18,526 |
| 2020-07-20 | $14.18 | $14.26 | $14.15 | $14.25 | $13.88 | 20,574 |
| 2020-07-17 | $14.31 | $14.32 | $14.18 | $14.25 | $13.88 | 17,942 |
| 2020-07-16 | $14.70 | $14.73 | $14.52 | $14.52 | $14.14 | 13,183 |
| 2020-07-15 | $14.68 | $14.82 | $14.62 | $14.82 | $14.43 | 8,116 |
| 2020-07-14 | $13.89 | $14.24 | $13.89 | $14.10 | $13.73 | 36,584 |
| 2020-07-13 | $14.27 | $14.32 | $14.09 | $14.11 | $13.74 | 27,570 |
| 2020-07-10 | $13.93 | $14.18 | $13.93 | $14.17 | $13.80 | 12,454 |
| 2020-07-09 | $13.52 | $13.58 | $13.37 | $13.46 | $13.11 | 33,815 |
| 2020-07-08 | $14.18 | $14.24 | $14.07 | $14.23 | $13.86 | 13,811 |
| 2020-07-07 | $14.15 | $14.15 | $13.81 | $13.81 | $13.45 | 130,590 |
| 2020-07-06 | $14.50 | $14.73 | $14.44 | $14.55 | $14.17 | 22,174 |
| 2020-07-02 | $14.30 | $14.35 | $13.92 | $14.05 | $13.68 | 29,486 |
| 2020-07-01 | $13.82 | $14.04 | $13.81 | $13.99 | $13.63 | 31,422 |
| 2020-06-30 | $13.37 | $13.65 | $13.37 | $13.63 | $13.28 | 26,989 |
| 2020-06-29 | $13.68 | $13.68 | $13.45 | $13.52 | $13.17 | 13,322 |
| 2020-06-26 | $13.42 | $13.55 | $13.32 | $13.54 | $13.19 | 49,188 |
| 2020-06-25 | $13.09 | $13.22 | $13.04 | $13.20 | $12.86 | 31,766 |
| 2020-06-24 | $13.46 | $13.46 | $13.08 | $13.20 | $12.86 | 21,229 |
| 2020-06-23 | $14.44 | $14.44 | $13.88 | $13.88 | $13.52 | 27,393 |
| 2020-06-22 | $14.19 | $14.19 | $14.03 | $14.12 | $13.75 | 21,418 |
| 2020-06-19 | $14.47 | $14.55 | $14.29 | $14.39 | $14.02 | 28,065 |
| 2020-06-18 | $14.10 | $14.38 | $14.10 | $14.27 | $13.90 | 33,488 |
| 2020-06-17 | $14.26 | $14.26 | $14.10 | $14.14 | $13.77 | 15,118 |
| 2020-06-16 | $14.54 | $14.75 | $14.15 | $14.45 | $14.07 | 24,056 |
| 2020-06-15 | $13.97 | $14.30 | $13.93 | $14.21 | $13.84 | 16,343 |
| 2020-06-12 | $14.50 | $14.70 | $14.17 | $14.41 | $14.04 | 20,033 |
| 2020-06-11 | $14.48 | $14.48 | $13.85 | $13.85 | $13.49 | 6,544 |
| 2020-06-10 | $15.20 | $15.39 | $15.00 | $15.39 | $14.99 | 10,450 |
| 2020-06-09 | $15.73 | $15.73 | $15.50 | $15.54 | $15.14 | 12,264 |
| 2020-06-08 | $16.22 | $16.30 | $15.95 | $16.10 | $15.68 | 20,357 |
| 2020-06-05 | $16.17 | $16.24 | $16.11 | $16.23 | $15.81 | 22,044 |
| 2020-06-04 | $14.89 | $15.08 | $14.83 | $14.97 | $14.58 | 20,762 |
| 2020-06-03 | $15.27 | $15.34 | $15.21 | $15.32 | $14.92 | 24,989 |
| 2020-06-02 | $14.88 | $14.94 | $14.52 | $14.75 | $14.37 | 294,355 |
| 2020-06-01 | $13.93 | $14.16 | $13.89 | $14.10 | $13.73 | 37,247 |
| 2020-05-29 | $13.79 | $13.79 | $13.31 | $13.46 | $13.11 | 20,302 |
| 2020-05-28 | $13.82 | $13.92 | $13.78 | $13.78 | $13.42 | 30,612 |
| 2020-05-27 | $14.04 | $14.09 | $13.80 | $14.03 | $13.67 | 96,644 |
| 2020-05-26 | $13.10 | $13.30 | $13.07 | $13.24 | $12.90 | 45,679 |
| 2020-05-22 | $12.41 | $12.41 | $12.14 | $12.22 | $11.90 | 51,188 |
| 2020-05-21 | $12.28 | $12.57 | $12.12 | $12.19 | $11.87 | 33,099 |
| 2020-05-20 | $12.20 | $12.33 | $12.18 | $12.27 | $11.95 | 56,370 |
| 2020-05-19 | $12.04 | $12.37 | $11.96 | $12.25 | $11.93 | 210,416 |
| 2020-05-18 | $13.12 | $13.68 | $13.10 | $13.64 | $13.29 | 89,798 |
| 2020-05-15 | $12.89 | $12.89 | $12.45 | $12.45 | $12.13 | 50,219 |
| 2020-05-14 | $12.42 | $12.79 | $12.13 | $12.61 | $12.28 | 46,792 |
| 2020-05-13 | $13.25 | $13.44 | $12.88 | $13.11 | $12.77 | 26,379 |
| 2020-05-12 | $13.75 | $13.94 | $13.38 | $13.66 | $13.30 | 69,281 |
| 2020-05-11 | $13.94 | $14.13 | $13.75 | $14.12 | $13.75 | 38,967 |
| 2020-05-08 | $14.44 | $14.45 | $14.14 | $14.45 | $14.07 | 16,687 |
| 2020-05-07 | $13.84 | $15.30 | $13.66 | $14.09 | $13.72 | 94,410 |
| 2020-05-06 | $14.36 | $14.38 | $14.02 | $14.13 | $13.76 | 27,188 |
| 2020-05-05 | $14.96 | $15.05 | $14.65 | $14.69 | $14.31 | 12,943 |
| 2020-05-04 | $15.07 | $15.08 | $14.74 | $15.02 | $14.63 | 29,339 |
| 2020-05-01 | $16.30 | $16.30 | $15.22 | $15.90 | $15.49 | 27,166 |
| 2020-04-30 | $15.79 | $16.24 | $15.79 | $16.24 | $15.82 | 99,722 |
| 2020-04-29 | $15.81 | $16.41 | $15.81 | $16.41 | $15.98 | 20,546 |
| 2020-04-28 | $15.28 | $15.57 | $15.12 | $15.14 | $14.75 | 49,726 |
| 2020-04-27 | $14.87 | $15.38 | $14.82 | $14.92 | $14.53 | 45,787 |
| 2020-04-24 | $14.46 | $14.85 | $14.46 | $14.85 | $14.46 | 12,902 |
| 2020-04-23 | $14.22 | $14.66 | $14.19 | $14.35 | $13.98 | 32,583 |
| 2020-04-22 | $14.40 | $14.56 | $14.15 | $14.50 | $14.12 | 39,886 |
| 2020-04-21 | $14.58 | $14.77 | $14.40 | $14.70 | $14.32 | 80,401 |
| 2020-04-20 | $14.56 | $14.78 | $14.49 | $14.72 | $14.34 | 76,215 |
| 2020-04-17 | $14.25 | $14.40 | $14.11 | $14.22 | $13.85 | 36,296 |
| 2020-04-16 | $13.55 | $13.63 | $13.36 | $13.63 | $13.28 | 45,873 |
| 2020-04-15 | $14.11 | $14.45 | $13.69 | $14.02 | $13.66 | 62,871 |
| 2020-04-14 | $15.45 | $16.03 | $15.43 | $15.47 | $15.07 | 173,974 |
| 2020-04-13 | $16.10 | $16.68 | $15.20 | $16.51 | $16.08 | 19,869 |
| 2020-04-09 | $15.40 | $16.21 | $15.23 | $15.64 | $15.23 | 37,899 |
| 2020-04-08 | $13.93 | $14.08 | $13.60 | $13.98 | $13.62 | 99,591 |
| 2020-04-07 | $14.57 | $14.80 | $13.80 | $14.38 | $14.01 | 110,159 |
| 2020-04-06 | $13.51 | $14.02 | $13.41 | $14.02 | $13.66 | 105,535 |
| 2020-04-03 | $12.75 | $13.11 | $12.52 | $12.92 | $12.58 | 96,707 |
| 2020-04-02 | $12.66 | $13.10 | $12.52 | $13.00 | $12.66 | 58,936 |
| 2020-04-01 | $12.88 | $13.13 | $12.76 | $12.99 | $12.65 | 40,091 |
| 2020-03-31 | $13.32 | $13.78 | $13.16 | $13.53 | $13.18 | 85,362 |
| 2020-03-30 | $13.11 | $13.45 | $13.03 | $13.33 | $12.98 | 161,527 |
| 2020-03-27 | $13.70 | $14.22 | $13.19 | $13.78 | $13.42 | 47,792 |
| 2020-03-26 | $13.64 | $14.50 | $13.45 | $14.50 | $14.12 | 33,437 |
| 2020-03-25 | $13.26 | $13.80 | $12.96 | $13.56 | $13.21 | 41,172 |
| 2020-03-24 | $13.12 | $13.48 | $12.72 | $13.39 | $13.04 | 92,693 |
| 2020-03-23 | $12.03 | $12.52 | $11.58 | $12.10 | $11.79 | 58,445 |
| 2020-03-20 | $12.18 | $12.56 | $11.29 | $11.81 | $11.50 | 48,715 |
| 2020-03-19 | $10.67 | $11.14 | $10.15 | $10.80 | $10.52 | 99,244 |
| 2020-03-18 | $12.02 | $12.13 | $11.04 | $11.41 | $11.11 | 49,198 |
| 2020-03-17 | $11.69 | $11.95 | $11.19 | $11.47 | $11.17 | 234,952 |
| 2020-03-16 | $11.90 | $13.65 | $11.58 | $12.20 | $11.88 | 118,206 |
| 2020-03-13 | $14.95 | $15.00 | $13.58 | $14.85 | $14.46 | 164,052 |
| 2020-03-12 | $14.61 | $14.64 | $13.12 | $13.85 | $13.49 | 124,524 |
| 2020-03-11 | $16.96 | $16.96 | $16.02 | $16.44 | $16.01 | 137,751 |
| 2020-03-10 | $17.66 | $17.91 | $16.77 | $17.59 | $17.13 | 66,786 |
| 2020-03-09 | $17.57 | $18.31 | $17.10 | $17.46 | $17.01 | 44,150 |
| 2020-03-06 | $17.95 | $18.75 | $17.91 | $18.27 | $17.79 | 94,838 |
| 2020-03-05 | $18.60 | $18.65 | $18.22 | $18.35 | $17.87 | 32,586 |
| 2020-03-04 | $18.70 | $18.79 | $18.24 | $18.69 | $18.20 | 28,814 |
| 2020-03-03 | $19.30 | $20.15 | $18.81 | $19.12 | $18.62 | 89,827 |
| 2020-03-02 | $19.02 | $19.77 | $18.97 | $19.20 | $18.70 | 22,213 |
| 2020-02-28 | $18.87 | $19.64 | $18.78 | $19.11 | $18.61 | 45,713 |
| 2020-02-27 | $19.65 | $19.68 | $19.32 | $19.32 | $18.82 | 17,700 |
| 2020-02-26 | $20.13 | $20.50 | $19.80 | $19.95 | $19.43 | 12,294 |
| 2020-02-25 | $20.76 | $20.86 | $20.50 | $20.50 | $19.97 | 37,473 |
| 2020-02-24 | $21.01 | $21.41 | $21.00 | $21.41 | $20.85 | 4,028 |
| 2020-02-21 | $21.91 | $22.13 | $21.71 | $21.93 | $21.36 | 5,114 |
| 2020-02-20 | $21.90 | $21.94 | $21.65 | $21.71 | $21.15 | 12,167 |
| 2020-02-19 | $21.65 | $21.70 | $21.58 | $21.62 | $21.06 | 5,786 |
| 2020-02-18 | $21.49 | $21.92 | $21.49 | $21.72 | $21.16 | 3,631 |
| 2020-02-14 | $21.74 | $21.77 | $21.43 | $21.54 | $20.98 | 10,371 |
| 2020-02-13 | $21.31 | $21.43 | $21.28 | $21.33 | $20.78 | 15,753 |
| 2020-02-12 | $21.49 | $21.57 | $21.38 | $21.44 | $20.88 | 15,555 |
| 2020-02-11 | $21.75 | $21.75 | $21.43 | $21.45 | $20.89 | 23,984 |
| 2020-02-10 | $21.31 | $21.61 | $21.31 | $21.45 | $20.89 | 11,968 |
| 2020-02-07 | $21.22 | $21.28 | $21.12 | $21.28 | $20.73 | 2,814 |
| 2020-02-06 | $21.17 | $21.39 | $20.99 | $20.99 | $20.44 | 5,508 |
| 2020-02-05 | $21.21 | $21.43 | $21.12 | $21.29 | $20.74 | 7,159 |
| 2020-02-04 | $21.17 | $21.55 | $21.17 | $21.52 | $20.96 | 11,432 |
| 2020-02-03 | $21.09 | $21.22 | $20.98 | $21.10 | $20.55 | 8,466 |
| 2020-01-31 | $21.05 | $21.11 | $20.75 | $20.81 | $20.27 | 9,600 |
| 2020-01-30 | $20.96 | $21.00 | $20.70 | $20.85 | $20.31 | 8,999 |
| 2020-01-29 | $21.55 | $21.71 | $21.31 | $21.61 | $20.41 | 10,837 |
| 2020-01-28 | $21.83 | $21.95 | $21.65 | $21.95 | $20.73 | 10,938 |
| 2020-01-27 | $21.40 | $21.55 | $21.39 | $21.51 | $20.32 | 4,811 |
| 2020-01-24 | $21.61 | $21.71 | $21.53 | $21.57 | $20.38 | 37,825 |
| 2020-01-23 | $21.77 | $21.77 | $21.59 | $21.70 | $20.50 | 7,949 |
| 2020-01-22 | $21.98 | $21.98 | $21.87 | $21.91 | $20.70 | 7,620 |
| 2020-01-21 | $22.06 | $22.14 | $22.03 | $22.12 | $20.90 | 2,185 |
| 2020-01-17 | $22.31 | $22.32 | $22.15 | $22.23 | $21.00 | 4,136 |
| 2020-01-16 | $22.09 | $22.11 | $22.02 | $22.08 | $20.86 | 3,932 |
| 2020-01-15 | $22.28 | $22.28 | $22.17 | $22.19 | $20.96 | 5,434 |
| 2020-01-14 | $22.39 | $22.47 | $22.37 | $22.42 | $21.18 | 12,821 |
| 2020-01-13 | $22.26 | $22.28 | $22.12 | $22.19 | $20.96 | 26,975 |
| 2020-01-10 | $22.24 | $22.35 | $22.24 | $22.35 | $21.11 | 6,261 |
| 2020-01-09 | $22.42 | $22.42 | $22.27 | $22.27 | $21.04 | 8,700 |
| 2020-01-08 | $23.79 | $23.91 | $23.79 | $23.85 | $22.53 | 2,660 |
| 2020-01-07 | $23.29 | $23.35 | $23.28 | $23.33 | $22.04 | 5,010 |
| 2020-01-06 | $23.15 | $23.29 | $23.14 | $23.24 | $21.95 | 6,542 |
| 2020-01-03 | $23.38 | $23.46 | $23.35 | $23.37 | $22.08 | 6,827 |
| 2020-01-02 | $23.65 | $23.66 | $23.56 | $23.62 | $22.31 | 7,393 |
| 2019-12-31 | $23.48 | $23.76 | $23.48 | $23.76 | $22.44 | 2,722 |
| 2019-12-30 | $23.64 | $23.70 | $23.56 | $23.59 | $22.28 | 2,847 |
| 2019-12-27 | $23.76 | $23.76 | $23.65 | $23.65 | $22.34 | 2,646 |
| 2019-12-26 | $23.49 | $23.66 | $23.38 | $23.38 | $22.09 | 4,448 |
| 2019-12-24 | $23.40 | $23.64 | $23.17 | $23.64 | $22.33 | 2,382 |
| 2019-12-23 | $23.34 | $23.37 | $23.29 | $23.29 | $22.00 | 4,901 |
| 2019-12-20 | $23.39 | $23.40 | $23.29 | $23.29 | $22.00 | 3,765 |
| 2019-12-19 | $23.26 | $23.40 | $23.25 | $23.39 | $22.09 | 5,153 |
| 2019-12-18 | $23.31 | $23.31 | $23.17 | $23.22 | $21.93 | 2,187 |
| 2019-12-17 | $23.57 | $23.57 | $23.48 | $23.52 | $22.22 | 2,394 |
| 2019-12-16 | $23.62 | $23.62 | $23.48 | $23.48 | $22.18 | 1,979 |
| 2019-12-13 | $23.34 | $23.39 | $23.32 | $23.39 | $22.09 | 1,839 |
| 2019-12-12 | $23.09 | $23.24 | $23.09 | $23.16 | $21.88 | 3,060 |
| 2019-12-11 | $23.34 | $23.40 | $23.26 | $23.37 | $22.08 | 4,149 |
| 2019-12-10 | $22.77 | $22.83 | $22.75 | $22.79 | $21.53 | 10,458 |
| 2019-12-09 | $22.98 | $22.98 | $22.95 | $22.96 | $21.69 | 7,685 |
| 2019-12-06 | $23.11 | $23.12 | $23.03 | $23.12 | $21.84 | 2,587 |
| 2019-12-05 | $23.10 | $23.16 | $23.09 | $23.16 | $21.88 | 2,796 |
| 2019-12-04 | $23.05 | $23.11 | $23.01 | $23.07 | $21.79 | 3,439 |
| 2019-12-03 | $23.01 | $23.09 | $22.98 | $23.09 | $21.81 | 8,572 |
| 2019-12-02 | $23.03 | $23.05 | $23.02 | $23.05 | $21.77 | 6,347 |
| 2019-11-29 | $23.26 | $23.31 | $23.24 | $23.27 | $21.98 | 3,104 |
| 2019-11-27 | $23.26 | $23.31 | $23.24 | $23.30 | $22.01 | 4,072 |
| 2019-11-26 | $23.27 | $23.30 | $23.23 | $23.30 | $22.01 | 10,448 |
| 2019-11-25 | $23.58 | $23.58 | $23.54 | $23.54 | $22.24 | 1,280 |
| 2019-11-22 | $23.59 | $23.59 | $23.47 | $23.47 | $22.17 | 2,296 |
| 2019-11-21 | $23.48 | $23.51 | $23.48 | $23.51 | $22.21 | 1,976 |
| 2019-11-20 | $23.30 | $23.36 | $23.30 | $23.35 | $22.06 | 3,468 |
| 2019-11-19 | $23.41 | $23.43 | $23.41 | $23.42 | $22.12 | 2,422 |
| 2019-11-18 | $23.63 | $23.68 | $23.57 | $23.67 | $22.36 | 5,109 |
| 2019-11-15 | $23.51 | $23.51 | $23.34 | $23.34 | $22.05 | 2,145 |
| 2019-11-14 | $23.49 | $23.67 | $23.47 | $23.64 | $22.33 | 2,511 |
| 2019-11-13 | $23.02 | $23.34 | $23.02 | $23.33 | $22.04 | 6,551 |
| 2019-11-12 | $23.27 | $23.38 | $23.27 | $23.27 | $21.98 | 3,194 |
| 2019-11-11 | $23.42 | $23.48 | $23.35 | $23.39 | $22.09 | 3,984 |
| 2019-11-08 | $22.78 | $22.95 | $22.78 | $22.88 | $21.61 | 4,653 |
| 2019-11-07 | $23.57 | $23.57 | $23.22 | $23.28 | $21.99 | 3,583 |
| 2019-11-06 | $22.03 | $22.12 | $21.95 | $21.95 | $20.73 | 2,023 |
| 2019-11-05 | $22.03 | $22.03 | $21.94 | $21.95 | $20.73 | 2,644 |
| 2019-11-04 | $21.85 | $21.88 | $21.76 | $21.85 | $20.64 | 2,192 |
| 2019-11-01 | $22.07 | $22.07 | $21.94 | $22.02 | $20.80 | 4,712 |
| 2019-10-31 | $21.90 | $22.00 | $21.90 | $22.00 | $20.78 | 12,736 |
| 2019-10-30 | $21.88 | $21.92 | $21.82 | $21.92 | $20.71 | 1,469 |
| 2019-10-29 | $21.75 | $21.84 | $21.75 | $21.84 | $20.63 | 2,791 |
| 2019-10-28 | $21.71 | $21.82 | $21.69 | $21.78 | $20.57 | 4,375 |
| 2019-10-25 | $21.56 | $21.57 | $21.51 | $21.51 | $20.32 | 2,164 |
| 2019-10-24 | $21.56 | $21.58 | $21.47 | $21.56 | $20.37 | 5,246 |
| 2019-10-23 | $21.44 | $21.66 | $21.44 | $21.66 | $20.46 | 6,083 |
| 2019-10-22 | $21.65 | $21.67 | $21.53 | $21.57 | $20.38 | 6,686 |
| 2019-10-21 | $21.89 | $21.89 | $21.73 | $21.81 | $20.60 | 14,145 |
| 2019-10-18 | $21.43 | $21.59 | $21.43 | $21.59 | $20.39 | 8,822 |
| 2019-10-17 | $21.68 | $21.68 | $21.56 | $21.64 | $20.44 | 11,013 |
| 2019-10-16 | $21.38 | $21.52 | $21.38 | $21.49 | $20.30 | 5,680 |
| 2019-10-15 | $21.49 | $21.53 | $21.43 | $21.49 | $20.30 | 4,110 |
| 2019-10-14 | $21.54 | $21.57 | $21.44 | $21.45 | $20.26 | 2,300 |
| 2019-10-11 | $21.90 | $21.92 | $21.90 | $21.92 | $20.71 | 3,559 |
| 2019-10-10 | $21.46 | $21.51 | $21.37 | $21.50 | $20.31 | 22,980 |
| 2019-10-09 | $21.33 | $21.45 | $21.33 | $21.38 | $20.20 | 20,859 |
| 2019-10-08 | $21.35 | $21.35 | $21.19 | $21.28 | $20.10 | 15,583 |
| 2019-10-07 | $21.53 | $21.53 | $21.36 | $21.36 | $20.18 | 14,345 |
| 2019-10-04 | $21.43 | $21.60 | $21.41 | $21.60 | $20.40 | 3,871 |
| 2019-10-03 | $21.27 | $21.30 | $21.19 | $21.23 | $20.05 | 5,333 |
| 2019-10-02 | $21.58 | $21.58 | $21.26 | $21.27 | $20.09 | 107,909 |
| 2019-10-01 | $22.35 | $22.35 | $22.06 | $22.12 | $20.90 | 38,086 |
| 2019-09-30 | $22.38 | $22.44 | $22.25 | $22.25 | $21.02 | 51,842 |
| 2019-09-27 | $22.34 | $22.34 | $22.24 | $22.25 | $21.02 | 2,754 |
| 2019-09-26 | $22.07 | $22.13 | $22.02 | $22.08 | $20.86 | 3,738 |
| 2019-09-25 | $21.70 | $21.72 | $21.67 | $21.69 | $20.49 | 1,987 |
| 2019-09-24 | $22.07 | $22.09 | $21.93 | $22.00 | $20.78 | 7,840 |
| 2019-09-23 | $21.87 | $21.97 | $21.87 | $21.94 | $20.73 | 4,746 |
| 2019-09-20 | $22.12 | $22.12 | $22.00 | $22.00 | $20.78 | 3,922 |
| 2019-09-19 | $22.22 | $22.22 | $22.16 | $22.16 | $20.93 | 2,112 |
| 2019-09-18 | $22.16 | $22.16 | $22.07 | $22.13 | $20.90 | 6,144 |
| 2019-09-17 | $22.15 | $22.35 | $22.14 | $22.33 | $21.09 | 3,643 |
| 2019-09-16 | $22.18 | $22.18 | $21.97 | $22.02 | $20.80 | 4,403 |
| 2019-09-13 | $22.17 | $22.17 | $22.15 | $22.15 | $20.92 | 1,499 |
| 2019-09-12 | $22.27 | $22.46 | $22.25 | $22.39 | $21.15 | 2,979 |
| 2019-09-11 | $22.07 | $22.27 | $22.07 | $22.19 | $20.96 | 2,266 |
| 2019-09-10 | $22.08 | $22.18 | $22.07 | $22.08 | $20.86 | 5,661 |
| 2019-09-09 | $22.10 | $22.22 | $22.10 | $22.17 | $20.94 | 3,775 |
| 2019-09-06 | $22.33 | $22.34 | $22.28 | $22.30 | $21.07 | 1,258 |
| 2019-09-05 | $22.99 | $23.04 | $22.85 | $22.92 | $21.65 | 7,317 |
| 2019-09-04 | $23.21 | $23.21 | $23.18 | $23.21 | $21.92 | 3,032 |
| 2019-09-03 | $22.62 | $22.90 | $22.62 | $22.90 | $21.63 | 8,306 |
| 2019-08-30 | $22.75 | $22.75 | $22.53 | $22.61 | $21.36 | 2,232 |
| 2019-08-29 | $22.60 | $22.60 | $22.50 | $22.59 | $21.34 | 1,397 |
| 2019-08-28 | $22.38 | $22.65 | $22.38 | $22.65 | $21.40 | 6,177 |
| 2019-08-27 | $22.52 | $22.52 | $22.45 | $22.46 | $21.22 | 3,545 |
| 2019-08-26 | $22.64 | $22.65 | $22.57 | $22.65 | $21.40 | 3,033 |
| 2019-08-23 | $22.53 | $22.53 | $22.52 | $22.52 | $21.27 | 772 |
| 2019-08-22 | $22.68 | $22.68 | $22.57 | $22.62 | $21.37 | 2,656 |
| 2019-08-21 | $22.72 | $22.80 | $22.69 | $22.70 | $21.44 | 14,445 |
| 2019-08-20 | $22.37 | $22.46 | $22.36 | $22.42 | $21.18 | 4,620 |
| 2019-08-19 | $22.47 | $22.64 | $22.47 | $22.61 | $21.36 | 3,924 |
| 2019-08-16 | $22.11 | $22.19 | $22.09 | $22.19 | $20.96 | 3,025 |
| 2019-08-15 | $22.01 | $22.14 | $22.01 | $22.07 | $20.85 | 6,095 |
| 2019-08-14 | $22.06 | $22.06 | $21.94 | $21.98 | $20.76 | 2,263 |
| 2019-08-13 | $22.42 | $22.42 | $22.31 | $22.35 | $21.11 | 2,815 |
| 2019-08-12 | $22.48 | $22.48 | $22.40 | $22.42 | $21.18 | 1,963 |
| 2019-08-09 | $22.51 | $22.71 | $22.48 | $22.71 | $21.45 | 6,027 |
| 2019-08-08 | $22.36 | $22.53 | $22.36 | $22.42 | $21.18 | 9,882 |
| 2019-08-07 | $22.43 | $22.50 | $22.39 | $22.39 | $21.15 | 2,143 |
| 2019-08-06 | $22.24 | $22.27 | $22.16 | $22.27 | $21.04 | 2,478 |
| 2019-08-05 | $22.33 | $22.37 | $22.17 | $22.19 | $20.96 | 2,882 |
| 2019-08-02 | $22.95 | $22.95 | $22.58 | $22.62 | $21.37 | 1,928 |
| 2019-08-01 | $23.17 | $23.23 | $23.01 | $23.01 | $21.74 | 2,442 |
| 2019-07-31 | $23.18 | $23.18 | $22.89 | $22.89 | $21.62 | 2,856 |
| 2019-07-30 | $23.02 | $23.05 | $22.97 | $23.02 | $21.75 | 3,901 |
| 2019-07-29 | $23.61 | $23.62 | $23.51 | $23.62 | $22.31 | 4,082 |
| 2019-07-26 | $23.36 | $23.50 | $23.36 | $23.47 | $22.17 | 5,812 |
| 2019-07-25 | $22.98 | $23.00 | $22.88 | $23.00 | $21.73 | 3,423 |
| 2019-07-24 | $22.90 | $22.92 | $22.65 | $22.66 | $21.41 | 5,674 |
| 2019-07-23 | $22.69 | $22.84 | $22.65 | $22.84 | $21.58 | 9,456 |
| 2019-07-22 | $22.70 | $22.80 | $22.66 | $22.70 | $21.44 | 3,285 |
| 2019-07-19 | $22.86 | $22.87 | $22.71 | $22.79 | $21.53 | 2,024 |
| 2019-07-18 | $22.77 | $22.91 | $22.75 | $22.91 | $21.64 | 3,520 |
| 2019-07-17 | $23.01 | $23.01 | $22.76 | $22.77 | $21.51 | 31,161 |
| 2019-07-16 | $22.99 | $23.03 | $22.92 | $22.99 | $21.72 | 7,772 |
| 2019-07-15 | $23.01 | $23.17 | $23.01 | $23.17 | $21.89 | 2,175 |
| 2019-07-12 | $22.78 | $22.87 | $22.75 | $22.85 | $21.58 | 3,546 |
| 2019-07-11 | $22.90 | $22.90 | $22.82 | $22.90 | $21.63 | 1,560 |
| 2019-07-10 | $22.76 | $22.95 | $22.76 | $22.90 | $21.63 | 9,235 |
| 2019-07-09 | $22.61 | $22.82 | $22.60 | $22.78 | $21.52 | 3,792 |
| 2019-07-08 | $22.39 | $22.52 | $22.39 | $22.46 | $21.22 | 2,382 |
| 2019-07-05 | $23.46 | $23.49 | $23.42 | $23.45 | $22.15 | 2,409 |
| 2019-07-03 | $23.73 | $23.79 | $23.73 | $23.76 | $22.44 | 2,660 |
| 2019-07-02 | $23.36 | $23.44 | $23.32 | $23.35 | $22.06 | 3,748 |
| 2019-07-01 | $23.36 | $23.36 | $23.18 | $23.24 | $21.95 | 2,998 |
| 2019-06-28 | $23.37 | $23.39 | $23.31 | $23.31 | $22.02 | 1,554 |
| 2019-06-27 | $23.17 | $23.23 | $23.15 | $23.23 | $21.94 | 2,607 |
| 2019-06-26 | $23.24 | $23.30 | $23.20 | $23.26 | $21.97 | 3,066 |
| 2019-06-25 | $23.34 | $23.34 | $23.10 | $23.31 | $22.02 | 1,324 |
| 2019-06-24 | $23.18 | $23.20 | $23.12 | $23.14 | $21.86 | 4,724 |
| 2019-06-21 | $22.93 | $23.10 | $22.93 | $23.01 | $21.74 | 2,219 |
| 2019-06-20 | $23.44 | $23.44 | $23.30 | $23.32 | $22.03 | 4,589 |
| 2019-06-19 | $23.51 | $23.57 | $23.50 | $23.55 | $22.24 | 2,112 |
| 2019-06-18 | $23.62 | $23.62 | $23.52 | $23.55 | $22.25 | 7,177 |
| 2019-06-17 | $23.61 | $23.61 | $23.57 | $23.57 | $22.26 | 1,628 |
| 2019-06-14 | $23.44 | $23.44 | $23.34 | $23.34 | $22.05 | 1,276 |
| 2019-06-13 | $23.45 | $23.47 | $23.45 | $23.46 | $22.16 | 3,800 |
| 2019-06-12 | $23.65 | $23.65 | $23.56 | $23.56 | $22.26 | 1,426 |
| 2019-06-11 | $23.60 | $23.63 | $23.55 | $23.57 | $22.26 | 1,831 |
| 2019-06-10 | $23.62 | $23.65 | $23.58 | $23.61 | $22.30 | 1,292 |
| 2019-06-07 | $23.54 | $23.66 | $23.54 | $23.62 | $22.31 | 3,086 |
| 2019-06-06 | $23.48 | $23.55 | $23.48 | $23.55 | $22.25 | 2,008 |
| 2019-06-05 | $23.32 | $23.32 | $23.25 | $23.25 | $21.96 | 1,880 |
| 2019-06-04 | $22.79 | $22.97 | $22.79 | $22.96 | $21.68 | 2,474 |
| 2019-06-03 | $22.95 | $23.05 | $22.95 | $23.05 | $21.77 | 4,626 |
| 2019-05-31 | $22.87 | $23.04 | $22.87 | $23.00 | $21.73 | 3,737 |
| 2019-05-30 | $22.80 | $22.82 | $22.79 | $22.81 | $21.55 | 3,098 |
| 2019-05-29 | $22.56 | $22.64 | $22.56 | $22.63 | $21.38 | 4,363 |
| 2019-05-28 | $22.74 | $22.78 | $22.68 | $22.71 | $21.45 | 8,684 |
| 2019-05-24 | $22.89 | $22.92 | $22.84 | $22.92 | $21.65 | 1,273 |
| 2019-05-23 | $22.85 | $22.85 | $22.85 | $22.85 | $21.58 | 1,002 |
| 2019-05-22 | $22.68 | $22.76 | $22.63 | $22.70 | $21.44 | 4,509 |
| 2019-05-21 | $22.86 | $22.93 | $22.81 | $22.93 | $21.66 | 70,105 |
| 2019-05-20 | $22.55 | $22.67 | $22.55 | $22.64 | $21.39 | 1,641 |
| 2019-05-17 | $22.78 | $22.78 | $22.66 | $22.74 | $21.48 | 3,104 |
| 2019-05-16 | $22.49 | $22.53 | $22.47 | $22.47 | $21.23 | 2,001 |
| 2019-05-15 | $22.38 | $22.45 | $22.38 | $22.45 | $21.21 | 2,776 |
| 2019-05-14 | $22.35 | $22.41 | $22.28 | $22.39 | $21.15 | 9,840 |
| 2019-05-13 | $22.42 | $22.42 | $22.28 | $22.32 | $21.08 | 4,273 |
| 2019-05-10 | $22.59 | $22.71 | $22.55 | $22.71 | $21.45 | 3,638 |
| 2019-05-09 | $22.52 | $22.67 | $22.52 | $22.67 | $21.41 | 2,524 |
| 2019-05-08 | $22.70 | $22.70 | $22.40 | $22.52 | $21.27 | 4,570 |
| 2019-05-07 | $22.75 | $22.75 | $22.70 | $22.74 | $21.48 | 11,694 |
| 2019-05-06 | $22.68 | $22.87 | $22.68 | $22.83 | $21.57 | 6,370 |
| 2019-05-03 | $22.89 | $22.96 | $22.89 | $22.96 | $21.69 | 1,854 |
| 2019-05-02 | $22.84 | $22.86 | $22.84 | $22.84 | $21.58 | 1,090 |
| 2019-05-01 | $23.26 | $23.26 | $22.98 | $23.10 | $21.82 | 3,297 |
| 2019-04-30 | $23.09 | $23.09 | $22.90 | $23.03 | $21.75 | 7,807 |
| 2019-04-29 | $23.03 | $23.03 | $22.97 | $23.03 | $21.75 | 1,528 |
| 2019-04-26 | $23.16 | $23.25 | $23.16 | $23.16 | $21.88 | 6,363 |
| 2019-04-25 | $23.48 | $23.48 | $23.15 | $23.21 | $21.92 | 2,517 |
| 2019-04-24 | $23.13 | $23.24 | $23.11 | $23.16 | $21.88 | 5,708 |
| 2019-04-23 | $23.13 | $23.23 | $23.13 | $23.23 | $21.94 | 6,145 |
| 2019-04-22 | $23.34 | $23.46 | $22.92 | $23.18 | $21.90 | 1,035 |
| 2019-04-18 | $23.06 | $23.21 | $23.06 | $23.20 | $21.92 | 24,884 |
| 2019-04-17 | $23.18 | $23.20 | $23.11 | $23.20 | $21.92 | 5,838 |
| 2019-04-16 | $22.98 | $22.98 | $22.95 | $22.98 | $21.70 | 1,484 |
| 2019-04-15 | $23.38 | $23.38 | $23.18 | $23.18 | $21.90 | 2,887 |
| 2019-04-12 | $23.76 | $23.76 | $23.63 | $23.63 | $22.32 | 4,000 |
| 2019-04-11 | $23.69 | $23.69 | $23.55 | $23.64 | $22.33 | 12,220 |
| 2019-04-10 | $22.81 | $22.92 | $22.77 | $22.90 | $21.63 | 18,374 |
| 2019-04-09 | $22.65 | $22.65 | $22.51 | $22.53 | $21.28 | 127,323 |
| 2019-04-08 | $22.83 | $22.84 | $22.83 | $22.83 | $21.57 | 998 |
| 2019-04-05 | $22.90 | $22.90 | $22.77 | $22.77 | $21.51 | 3,750 |
| 2019-04-04 | $22.53 | $22.53 | $22.35 | $22.35 | $21.11 | 1,611 |
| 2019-04-03 | $22.41 | $22.92 | $22.39 | $22.84 | $21.58 | 2,926 |
| 2019-04-02 | $22.09 | $22.25 | $22.04 | $22.24 | $21.01 | 6,793 |
| 2019-04-01 | $22.07 | $22.19 | $22.07 | $22.14 | $20.91 | 5,119 |
| 2019-03-29 | $21.98 | $22.05 | $21.95 | $22.00 | $20.78 | 2,762 |
| 2019-03-28 | $21.91 | $21.92 | $21.79 | $21.84 | $20.63 | 5,247 |
| 2019-03-27 | $21.94 | $22.00 | $21.80 | $21.94 | $20.73 | 3,355 |
| 2019-03-26 | $22.00 | $22.00 | $21.86 | $21.89 | $20.68 | 4,707 |
| 2019-03-25 | $21.88 | $21.92 | $21.82 | $21.82 | $20.61 | 2,829 |
| 2019-03-22 | $22.11 | $22.11 | $21.88 | $21.91 | $20.70 | 2,390 |
| 2019-03-21 | $22.17 | $22.30 | $22.17 | $22.28 | $21.05 | 6,380 |
| 2019-03-20 | $22.89 | $23.03 | $22.74 | $23.00 | $21.73 | 2,551 |
| 2019-03-19 | $22.93 | $22.93 | $22.86 | $22.86 | $21.60 | 2,789 |
| 2019-03-18 | $22.51 | $22.73 | $22.51 | $22.65 | $21.40 | 2,941 |
| 2019-03-15 | $22.46 | $22.56 | $22.46 | $22.53 | $21.28 | 1,775 |
| 2019-03-14 | $22.06 | $22.11 | $22.02 | $22.09 | $20.87 | 3,685 |
| 2019-03-13 | $21.87 | $22.04 | $21.87 | $22.04 | $20.82 | 2,854 |
| 2019-03-12 | $22.06 | $22.16 | $22.02 | $22.16 | $20.93 | 6,012 |
| 2019-03-11 | $21.90 | $21.99 | $21.85 | $21.98 | $20.76 | 9,068 |
| 2019-03-08 | $21.74 | $21.90 | $21.74 | $21.85 | $20.64 | 4,038 |
| 2019-03-07 | $21.71 | $21.71 | $21.59 | $21.64 | $20.44 | 5,368 |
| 2019-03-06 | $21.79 | $21.80 | $21.74 | $21.80 | $20.59 | 4,430 |
| 2019-03-05 | $21.71 | $21.92 | $21.71 | $21.88 | $20.67 | 1,434 |
| 2019-03-04 | $22.00 | $22.00 | $21.83 | $21.89 | $20.68 | 2,518 |
| 2019-03-01 | $21.89 | $21.94 | $21.85 | $21.94 | $20.73 | 2,589 |
| 2019-02-28 | $21.78 | $22.00 | $21.78 | $21.87 | $20.66 | 9,065 |
| 2019-02-27 | $21.71 | $21.75 | $21.63 | $21.69 | $20.49 | 1,729 |
| 2019-02-26 | $21.86 | $22.35 | $21.82 | $21.99 | $20.77 | 5,399 |
| 2019-02-25 | $21.79 | $21.90 | $21.79 | $21.81 | $20.60 | 12,644 |
| 2019-02-22 | $22.07 | $22.07 | $22.04 | $22.05 | $20.83 | 1,305 |
| 2019-02-21 | $22.07 | $22.07 | $21.74 | $21.74 | $20.54 | 5,105 |
| 2019-02-20 | $21.97 | $21.97 | $21.71 | $21.72 | $20.52 | 3,384 |
| 2019-02-19 | $21.47 | $21.55 | $21.47 | $21.51 | $20.31 | 15,780 |
| 2019-02-15 | $21.21 | $21.25 | $21.16 | $21.19 | $20.02 | 2,614 |
| 2019-02-14 | $21.28 | $21.29 | $21.14 | $21.22 | $20.04 | 6,107 |
| 2019-02-13 | $21.24 | $21.30 | $21.21 | $21.26 | $20.08 | 9,640 |
| 2019-02-12 | $21.12 | $21.22 | $21.12 | $21.22 | $20.04 | 7,792 |
| 2019-02-11 | $21.55 | $21.55 | $21.08 | $21.08 | $19.91 | 9,331 |
| 2019-02-08 | $21.16 | $21.28 | $21.11 | $21.21 | $20.04 | 71,757 |
| 2019-02-07 | $21.41 | $21.43 | $21.21 | $21.31 | $20.13 | 5,434 |
| 2019-02-06 | $21.44 | $21.47 | $21.40 | $21.47 | $20.28 | 2,248 |
| 2019-02-05 | $21.40 | $21.47 | $21.39 | $21.47 | $20.28 | 3,313 |
| 2019-02-04 | $21.12 | $21.14 | $21.01 | $21.09 | $19.92 | 3,258 |
| 2019-02-01 | $20.95 | $20.98 | $20.85 | $20.85 | $19.70 | 10,528 |
| 2019-01-31 | $20.95 | $21.15 | $20.75 | $20.92 | $19.76 | 5,529 |
| 2019-01-30 | $20.88 | $21.04 | $20.87 | $20.98 | $19.82 | 60,990 |
| 2019-01-29 | $21.52 | $21.90 | $21.35 | $21.44 | $19.67 | 2,864 |
| 2019-01-28 | $21.09 | $21.44 | $21.04 | $21.18 | $19.43 | 4,473 |
| 2019-01-25 | $21.40 | $21.51 | $21.30 | $21.36 | $19.60 | 3,017 |
| 2019-01-24 | $21.22 | $21.22 | $21.09 | $21.22 | $19.47 | 2,201 |
| 2019-01-23 | $21.73 | $21.73 | $21.37 | $21.40 | $19.64 | 3,203 |
| 2019-01-22 | $21.65 | $21.65 | $21.35 | $21.36 | $19.59 | 4,023 |
| 2019-01-18 | $21.53 | $21.53 | $21.31 | $21.40 | $19.64 | 3,781 |
| 2019-01-17 | $21.51 | $21.78 | $21.50 | $21.70 | $19.91 | 4,987 |
| 2019-01-16 | $21.25 | $21.50 | $21.23 | $21.35 | $19.59 | 7,441 |
| 2019-01-15 | $21.15 | $21.39 | $21.02 | $21.11 | $19.37 | 20,660 |
| 2019-01-14 | $21.46 | $21.46 | $21.32 | $21.35 | $19.59 | 7,571 |
| 2019-01-11 | $21.49 | $21.60 | $21.45 | $21.45 | $19.68 | 4,193 |
| 2019-01-10 | $21.41 | $21.59 | $21.41 | $21.52 | $19.75 | 5,186 |
| 2019-01-09 | $21.15 | $21.16 | $21.01 | $21.11 | $19.37 | 3,320 |
| 2019-01-08 | $20.68 | $20.68 | $20.30 | $20.39 | $18.71 | 15,873 |
| 2019-01-07 | $20.05 | $20.46 | $20.05 | $20.37 | $18.69 | 19,660 |
| 2019-01-04 | $19.79 | $19.98 | $19.79 | $19.95 | $18.30 | 16,297 |
| 2019-01-03 | $19.95 | $19.95 | $19.79 | $19.86 | $18.22 | 4,807 |
| 2019-01-02 | $20.21 | $20.21 | $19.98 | $19.98 | $18.33 | 4,242 |
| 2018-12-31 | $20.37 | $20.53 | $20.26 | $20.34 | $18.66 | 18,204 |
| 2018-12-28 | $20.12 | $20.13 | $19.96 | $20.13 | $18.47 | 21,252 |
| 2018-12-27 | $19.75 | $19.94 | $19.59 | $19.87 | $18.23 | 13,298 |
| 2018-12-26 | $19.60 | $20.06 | $19.51 | $19.92 | $18.28 | 15,865 |
| 2018-12-24 | $20.09 | $20.14 | $19.63 | $19.90 | $18.26 | 4,959 |
| 2018-12-21 | $20.15 | $20.42 | $19.96 | $19.99 | $18.34 | 15,384 |
| 2018-12-20 | $20.26 | $20.28 | $20.12 | $20.27 | $18.60 | 11,710 |
| 2018-12-19 | $20.67 | $20.92 | $20.49 | $20.56 | $18.86 | 3,696 |
| 2018-12-18 | $20.47 | $20.47 | $20.25 | $20.34 | $18.66 | 11,024 |
| 2018-12-17 | $20.45 | $20.67 | $20.26 | $20.33 | $18.65 | 9,812 |
| 2018-12-14 | $20.47 | $20.47 | $20.17 | $20.27 | $18.60 | 8,922 |
| 2018-12-13 | $20.88 | $20.89 | $20.64 | $20.73 | $19.02 | 13,849 |
| 2018-12-12 | $20.96 | $21.07 | $20.81 | $20.82 | $19.10 | 37,250 |
| 2018-12-11 | $20.42 | $20.42 | $19.98 | $20.23 | $18.56 | 13,172 |
| 2018-12-10 | $20.30 | $20.30 | $20.04 | $20.13 | $18.47 | 12,593 |
| 2018-12-07 | $20.16 | $20.16 | $19.94 | $20.05 | $18.40 | 4,917 |
| 2018-12-06 | $19.92 | $20.12 | $19.83 | $20.08 | $18.42 | 10,999 |
| 2018-12-04 | $20.56 | $20.64 | $20.17 | $20.25 | $18.58 | 7,102 |
| 2018-12-03 | $20.90 | $20.92 | $20.61 | $20.68 | $18.97 | 4,386 |
| 2018-11-30 | $20.69 | $20.81 | $20.60 | $20.71 | $19.00 | 16,012 |
| 2018-11-29 | $20.72 | $20.81 | $20.64 | $20.77 | $19.06 | 6,393 |
| 2018-11-28 | $20.67 | $21.09 | $20.67 | $21.01 | $19.28 | 6,962 |
| 2018-11-27 | $20.71 | $20.95 | $20.70 | $20.83 | $19.11 | 4,979 |
| 2018-11-26 | $20.91 | $21.07 | $20.82 | $20.89 | $19.17 | 6,208 |
| 2018-11-23 | $20.70 | $20.77 | $20.69 | $20.77 | $19.06 | 3,354 |
| 2018-11-21 | $20.96 | $21.38 | $20.95 | $21.05 | $19.31 | 8,287 |
| 2018-11-20 | $20.79 | $20.79 | $20.56 | $20.70 | $18.99 | 8,872 |
| 2018-11-19 | $20.86 | $21.07 | $20.77 | $20.87 | $19.15 | 6,358 |
| 2018-11-16 | $20.70 | $21.00 | $20.70 | $20.83 | $19.11 | 3,125 |
| 2018-11-15 | $20.96 | $21.25 | $20.93 | $21.20 | $19.45 | 11,625 |
| 2018-11-14 | $21.47 | $21.47 | $21.22 | $21.37 | $19.61 | 3,265 |
| 2018-11-13 | $21.07 | $21.60 | $21.04 | $21.23 | $19.48 | 22,650 |
| 2018-11-12 | $21.54 | $21.54 | $21.31 | $21.31 | $19.55 | 3,722 |
| 2018-11-09 | $21.24 | $21.24 | $20.96 | $21.14 | $19.40 | 17,775 |
| 2018-11-08 | $21.17 | $21.22 | $20.94 | $21.01 | $19.28 | 9,522 |
| 2018-11-07 | $19.94 | $20.25 | $19.92 | $20.09 | $18.43 | 8,963 |
| 2018-11-06 | $19.77 | $19.85 | $19.60 | $19.71 | $18.08 | 17,006 |
| 2018-11-05 | $19.58 | $19.79 | $19.53 | $19.61 | $17.99 | 9,968 |
| 2018-11-02 | $19.70 | $19.98 | $19.67 | $19.80 | $18.17 | 17,058 |
| 2018-11-01 | $20.66 | $20.79 | $20.57 | $20.68 | $18.97 | 15,084 |
| 2018-10-31 | $20.34 | $20.54 | $20.22 | $20.36 | $18.68 | 6,520 |
| 2018-10-30 | $19.85 | $20.31 | $19.85 | $20.10 | $18.44 | 14,370 |
| 2018-10-29 | $20.04 | $20.09 | $19.71 | $19.90 | $18.26 | 27,196 |
| 2018-10-26 | $19.82 | $20.04 | $19.68 | $19.86 | $18.22 | 15,590 |
| 2018-10-25 | $19.71 | $19.94 | $19.71 | $19.92 | $18.28 | 21,451 |
| 2018-10-24 | $19.44 | $19.48 | $19.11 | $19.11 | $17.53 | 68,990 |
| 2018-10-23 | $19.53 | $19.72 | $19.44 | $19.65 | $18.03 | 102,247 |
| 2018-10-22 | $20.00 | $20.00 | $19.55 | $19.62 | $18.00 | 210,739 |
| 2018-10-19 | $19.85 | $20.06 | $19.85 | $19.92 | $18.28 | 331,403 |
| 2018-10-18 | $20.16 | $20.19 | $19.74 | $19.94 | $18.30 | 498,755 |
| 2018-10-17 | $20.22 | $20.28 | $20.15 | $20.18 | $18.52 | 35,282 |
| 2018-10-16 | $20.42 | $20.65 | $20.38 | $20.47 | $18.78 | 14,378 |
| 2018-10-15 | $20.09 | $20.31 | $20.04 | $20.07 | $18.42 | 24,484 |
| 2018-10-12 | $20.20 | $20.28 | $20.02 | $20.20 | $18.53 | 18,610 |
| 2018-10-11 | $20.20 | $20.30 | $19.91 | $20.23 | $18.56 | 27,691 |
| 2018-10-10 | $19.83 | $20.19 | $19.81 | $19.91 | $18.27 | 12,682 |
| 2018-10-09 | $19.95 | $20.24 | $19.95 | $20.19 | $18.53 | 22,759 |
| 2018-10-08 | $19.77 | $19.98 | $19.75 | $19.86 | $18.22 | 21,078 |
| 2018-10-05 | $20.08 | $20.30 | $20.05 | $20.10 | $18.44 | 10,912 |
| 2018-10-04 | $20.36 | $20.38 | $20.16 | $20.24 | $18.57 | 108,112 |
| 2018-10-03 | $20.71 | $20.76 | $20.60 | $20.62 | $18.92 | 1,083,038 |
| 2018-10-02 | $20.98 | $21.00 | $20.30 | $20.56 | $18.86 | 787,383 |
| 2018-10-01 | $21.19 | $21.25 | $21.12 | $21.12 | $19.38 | 7,665 |
| 2018-09-28 | $21.21 | $21.26 | $21.04 | $21.09 | $19.35 | 16,626 |
| 2018-09-27 | $21.31 | $21.31 | $21.10 | $21.24 | $19.49 | 25,919 |
| 2018-09-26 | $21.03 | $21.36 | $21.03 | $21.15 | $19.41 | 8,068 |
| 2018-09-25 | $21.70 | $21.82 | $21.58 | $21.63 | $19.85 | 5,948 |
| 2018-09-24 | $21.70 | $21.70 | $21.58 | $21.69 | $19.90 | 7,968 |
| 2018-09-21 | $21.85 | $21.85 | $21.55 | $21.55 | $19.77 | 22,922 |
| 2018-09-20 | $21.98 | $21.99 | $21.83 | $21.93 | $20.12 | 11,513 |
| 2018-09-19 | $21.43 | $21.59 | $21.40 | $21.51 | $19.74 | 51,907 |
| 2018-09-18 | $21.58 | $21.62 | $21.41 | $21.48 | $19.71 | 10,147 |
| 2018-09-17 | $21.28 | $21.28 | $21.19 | $21.28 | $19.53 | 12,281 |
| 2018-09-14 | $21.45 | $21.45 | $21.19 | $21.23 | $19.48 | 23,259 |
| 2018-09-13 | $21.00 | $21.23 | $20.96 | $21.08 | $19.34 | 9,703 |
| 2018-09-12 | $20.52 | $20.87 | $20.50 | $20.74 | $19.03 | 18,760 |
| 2018-09-11 | $20.21 | $20.33 | $20.19 | $20.24 | $18.57 | 27,085 |
| 2018-09-10 | $20.25 | $20.34 | $20.10 | $20.22 | $18.55 | 20,910 |
| 2018-09-07 | $19.88 | $20.02 | $19.77 | $19.78 | $18.15 | 11,800 |
| 2018-09-06 | $20.00 | $20.60 | $20.00 | $20.60 | $18.90 | 34,654 |
| 2018-09-05 | $20.89 | $20.94 | $20.72 | $20.87 | $19.15 | 9,467 |
| 2018-09-04 | $20.61 | $21.03 | $20.61 | $20.94 | $19.21 | 9,654 |
| 2018-08-31 | $20.77 | $20.84 | $20.66 | $20.71 | $19.00 | 11,281 |
| 2018-08-30 | $21.26 | $21.35 | $21.20 | $21.27 | $19.52 | 27,330 |
| 2018-08-29 | $21.77 | $21.80 | $21.66 | $21.68 | $19.89 | 69,319 |
| 2018-08-28 | $22.18 | $22.21 | $21.98 | $21.98 | $20.17 | 374,033 |
| 2018-08-27 | $22.08 | $22.12 | $21.95 | $22.08 | $20.26 | 319,519 |
| 2018-08-24 | $21.69 | $21.79 | $21.61 | $21.68 | $19.89 | 68,474 |
| 2018-08-23 | $21.33 | $21.52 | $21.27 | $21.27 | $19.52 | 112,562 |
| 2018-08-22 | $21.39 | $21.55 | $21.36 | $21.50 | $19.73 | 60,150 |
| 2018-08-21 | $21.20 | $21.28 | $21.04 | $21.20 | $19.45 | 19,987 |
| 2018-08-20 | $21.29 | $21.29 | $21.09 | $21.22 | $19.47 | 10,532 |
| 2018-08-17 | $21.03 | $21.34 | $21.03 | $21.13 | $19.39 | 9,509 |
| 2018-08-16 | $20.91 | $21.23 | $20.91 | $21.05 | $19.31 | 14,688 |
| 2018-08-15 | $20.70 | $20.93 | $20.67 | $20.93 | $19.20 | 20,085 |
| 2018-08-14 | $21.17 | $21.21 | $21.08 | $21.19 | $19.44 | 24,619 |
| 2018-08-13 | $21.37 | $21.38 | $21.07 | $21.14 | $19.40 | 18,582 |
| 2018-08-10 | $21.53 | $21.62 | $21.27 | $21.45 | $19.68 | 12,600 |
| 2018-08-09 | $22.01 | $22.17 | $22.00 | $22.00 | $20.19 | 9,776 |
| 2018-08-08 | $21.54 | $21.73 | $21.54 | $21.72 | $19.93 | 13,638 |
| 2018-08-07 | $21.63 | $21.66 | $21.52 | $21.55 | $19.77 | 18,230 |
| 2018-08-06 | $21.21 | $21.42 | $21.21 | $21.22 | $19.47 | 18,211 |
| 2018-08-03 | $21.19 | $21.38 | $21.19 | $21.38 | $19.62 | 12,899 |
| 2018-08-02 | $21.13 | $21.38 | $21.13 | $21.32 | $19.56 | 17,470 |
| 2018-08-01 | $22.05 | $22.05 | $21.89 | $22.05 | $20.23 | 7,712 |
| 2018-07-31 | $22.27 | $22.27 | $22.05 | $22.10 | $20.28 | 10,413 |
| 2018-07-30 | $22.19 | $22.38 | $22.09 | $22.09 | $20.27 | 15,900 |
| 2018-07-27 | $21.70 | $21.99 | $21.70 | $21.91 | $20.10 | 74,647 |
| 2018-07-26 | $21.57 | $21.57 | $21.42 | $21.47 | $19.70 | 15,133 |
| 2018-07-25 | $21.31 | $21.62 | $21.16 | $21.59 | $19.81 | 30,250 |
| 2018-07-24 | $21.52 | $21.54 | $21.23 | $21.29 | $19.53 | 22,689 |
| 2018-07-23 | $21.03 | $21.24 | $21.03 | $21.14 | $19.40 | 15,598 |
| 2018-07-20 | $20.92 | $21.09 | $20.92 | $21.00 | $19.27 | 13,372 |
| 2018-07-19 | $21.28 | $21.41 | $21.21 | $21.22 | $19.47 | 262,969 |
| 2018-07-18 | $21.50 | $21.54 | $21.26 | $21.26 | $19.51 | 25,557 |
| 2018-07-17 | $21.26 | $21.37 | $21.26 | $21.35 | $19.59 | 9,262 |
| 2018-07-16 | $21.31 | $21.41 | $21.24 | $21.35 | $19.59 | 13,067 |
| 2018-07-13 | $21.16 | $21.34 | $21.14 | $21.25 | $19.50 | 11,158 |
| 2018-07-12 | $21.24 | $21.41 | $21.14 | $21.14 | $19.40 | 22,965 |
| 2018-07-11 | $21.08 | $21.27 | $20.93 | $20.95 | $19.22 | 16,316 |
| 2018-07-10 | $21.06 | $21.20 | $21.02 | $21.13 | $19.39 | 22,493 |
| 2018-07-09 | $21.18 | $21.29 | $21.07 | $21.08 | $19.34 | 21,094 |
| 2018-07-06 | $20.96 | $21.13 | $20.91 | $21.12 | $19.38 | 19,558 |
| 2018-07-05 | $21.00 | $21.08 | $20.97 | $21.05 | $19.31 | 19,615 |
| 2018-07-03 | $19.98 | $20.11 | $19.85 | $19.89 | $18.25 | 14,489 |
| 2018-07-02 | $19.79 | $19.97 | $19.79 | $19.96 | $18.31 | 23,741 |
| 2018-06-29 | $19.92 | $20.03 | $19.89 | $19.92 | $18.28 | 30,159 |
| 2018-06-28 | $19.51 | $19.64 | $19.49 | $19.60 | $17.98 | 24,120 |
| 2018-06-27 | $19.67 | $19.75 | $19.47 | $19.58 | $17.97 | 60,578 |
| 2018-06-26 | $19.62 | $19.86 | $19.59 | $19.70 | $18.08 | 34,995 |
| 2018-06-25 | $19.98 | $20.03 | $19.89 | $19.90 | $18.26 | 28,513 |
| 2018-06-22 | $20.27 | $20.35 | $20.15 | $20.24 | $18.57 | 71,455 |
| 2018-06-21 | $19.79 | $20.02 | $19.74 | $20.00 | $18.35 | 26,040 |
| 2018-06-20 | $19.82 | $19.91 | $19.76 | $19.81 | $18.18 | 37,110 |
| 2018-06-19 | $19.69 | $19.85 | $19.65 | $19.84 | $18.20 | 54,144 |
| 2018-06-18 | $19.71 | $19.76 | $19.66 | $19.73 | $18.10 | 228,836 |
| 2018-06-15 | $19.84 | $20.15 | $19.84 | $20.06 | $18.41 | 44,212 |
| 2018-06-14 | $19.94 | $20.01 | $19.72 | $19.79 | $18.16 | 91,392 |
| 2018-06-13 | $19.89 | $19.90 | $19.77 | $19.81 | $18.18 | 31,703 |
| 2018-06-12 | $19.50 | $19.63 | $19.49 | $19.54 | $17.93 | 86,427 |
| 2018-06-11 | $19.32 | $19.45 | $19.31 | $19.31 | $17.72 | 45,714 |
| 2018-06-08 | $18.95 | $19.23 | $18.95 | $19.11 | $17.53 | 62,115 |
| 2018-06-07 | $19.57 | $19.82 | $19.16 | $19.30 | $17.71 | 159,195 |
| 2018-06-06 | $19.80 | $19.89 | $19.77 | $19.81 | $18.18 | 628,027 |
| 2018-06-05 | $19.43 | $19.78 | $19.41 | $19.74 | $18.11 | 1,202,942 |
| 2018-06-04 | $19.44 | $19.68 | $19.39 | $19.39 | $17.79 | 41,152 |
| 2018-06-01 | $19.38 | $19.44 | $19.29 | $19.38 | $17.78 | 42,868 |
| 2018-05-31 | $19.34 | $19.48 | $19.23 | $19.44 | $17.84 | 19,472 |
| 2018-05-30 | $19.33 | $19.48 | $19.23 | $19.46 | $17.86 | 49,573 |
| 2018-05-29 | $19.11 | $19.18 | $18.97 | $19.02 | $17.45 | 16,362 |
| 2018-05-25 | $20.04 | $20.17 | $20.03 | $20.07 | $18.42 | 29,466 |
| 2018-05-24 | $19.95 | $20.03 | $19.90 | $19.95 | $18.30 | 204,640 |
| 2018-05-23 | $19.90 | $19.99 | $19.81 | $19.93 | $18.29 | 47,335 |
| 2018-05-22 | $20.05 | $20.10 | $19.94 | $19.97 | $18.32 | 81,541 |
| 2018-05-21 | $19.94 | $20.02 | $19.92 | $20.01 | $18.36 | 13,382 |
| 2018-05-18 | $19.66 | $19.84 | $19.60 | $19.69 | $18.07 | 15,038 |
| 2018-05-17 | $19.49 | $19.55 | $19.37 | $19.38 | $17.78 | 93,595 |
| 2018-05-16 | $19.22 | $19.39 | $19.17 | $19.32 | $17.73 | 16,796 |
| 2018-05-15 | $19.66 | $19.82 | $19.62 | $19.75 | $18.12 | 14,740 |
| 2018-05-14 | $19.95 | $19.95 | $19.81 | $19.88 | $18.24 | 13,648 |
| 2018-05-11 | $19.97 | $20.00 | $19.89 | $19.94 | $18.30 | 13,676 |
| 2018-05-10 | $19.78 | $19.85 | $19.72 | $19.82 | $18.19 | 22,582 |
| 2018-05-09 | $19.73 | $19.84 | $19.69 | $19.73 | $18.10 | 20,255 |
| 2018-05-08 | $19.52 | $19.74 | $19.51 | $19.74 | $18.11 | 34,966 |
| 2018-05-07 | $19.51 | $19.68 | $19.51 | $19.61 | $17.99 | 18,453 |
| 2018-05-04 | $19.57 | $19.73 | $19.57 | $19.70 | $18.08 | 21,648 |
| 2018-05-03 | $19.64 | $19.80 | $19.59 | $19.77 | $18.14 | 22,324 |
| 2018-05-02 | $19.56 | $19.64 | $19.43 | $19.43 | $17.83 | 19,326 |
| 2018-05-01 | $19.64 | $19.69 | $19.51 | $19.65 | $18.03 | 38,733 |
| 2018-04-30 | $19.77 | $19.82 | $19.68 | $19.68 | $18.06 | 28,821 |
| 2018-04-27 | $19.49 | $19.71 | $19.48 | $19.70 | $18.08 | 24,314 |
| 2018-04-26 | $19.56 | $19.56 | $19.36 | $19.38 | $17.78 | 21,134 |
| 2018-04-25 | $19.38 | $19.46 | $19.33 | $19.42 | $17.82 | 17,623 |
| 2018-04-24 | $19.53 | $19.53 | $19.31 | $19.39 | $17.79 | 41,495 |
| 2018-04-23 | $19.76 | $19.88 | $19.76 | $19.83 | $18.19 | 19,286 |
| 2018-04-20 | $20.02 | $20.16 | $19.98 | $20.04 | $18.39 | 42,358 |
| 2018-04-19 | $19.81 | $19.94 | $19.79 | $19.89 | $18.25 | 29,405 |
| 2018-04-18 | $19.75 | $19.80 | $19.69 | $19.73 | $18.10 | 32,126 |
| 2018-04-17 | $19.63 | $19.70 | $19.58 | $19.64 | $18.02 | 183,487 |
| 2018-04-16 | $19.28 | $19.46 | $19.28 | $19.42 | $17.82 | 44,330 |
| 2018-04-13 | $19.39 | $19.43 | $19.32 | $19.32 | $17.73 | 28,914 |
| 2018-04-12 | $19.14 | $19.18 | $19.11 | $19.16 | $17.58 | 23,045 |
| 2018-04-11 | $19.26 | $19.36 | $19.23 | $19.28 | $17.69 | 23,178 |
| 2018-04-10 | $19.55 | $19.60 | $19.44 | $19.52 | $17.91 | 18,928 |
| 2018-04-09 | $19.50 | $19.55 | $19.37 | $19.43 | $17.83 | 487,760 |
| 2018-04-06 | $19.42 | $19.52 | $19.20 | $19.23 | $17.64 | 1,109,437 |
| 2018-04-05 | $19.40 | $19.40 | $19.25 | $19.29 | $17.70 | 98,481 |
| 2018-04-04 | $18.98 | $19.25 | $18.95 | $19.20 | $17.62 | 55,287 |
| 2018-04-03 | $19.09 | $19.29 | $19.01 | $19.20 | $17.62 | 70,557 |
| 2018-04-02 | $20.11 | $20.11 | $19.84 | $19.89 | $18.25 | 26,994 |
| 2018-03-29 | $20.69 | $20.69 | $20.07 | $20.10 | $18.44 | 70,059 |
| 2018-03-28 | $24.06 | $24.19 | $23.89 | $23.97 | $21.99 | 17,499 |
| 2018-03-27 | $24.29 | $24.41 | $23.94 | $24.21 | $22.21 | 38,186 |
| 2018-03-26 | $24.36 | $24.42 | $24.20 | $24.40 | $22.39 | 16,345 |
| 2018-03-23 | $24.38 | $24.39 | $24.20 | $24.20 | $22.20 | 29,051 |
| 2018-03-22 | $24.45 | $24.56 | $24.34 | $24.44 | $22.42 | 553,752 |
| 2018-03-21 | $24.63 | $24.76 | $24.58 | $24.69 | $22.65 | 187,544 |
| 2018-03-20 | $24.32 | $24.40 | $24.24 | $24.30 | $22.30 | 41,429 |
| 2018-03-19 | $24.45 | $24.56 | $24.42 | $24.53 | $22.51 | 29,897 |
| 2018-03-16 | $24.42 | $24.42 | $24.33 | $24.42 | $22.41 | 25,791 |
| 2018-03-15 | $24.61 | $24.64 | $24.48 | $24.53 | $22.51 | 7,412 |
| 2018-03-14 | $25.01 | $25.04 | $24.91 | $24.95 | $22.89 | 25,232 |
| 2018-03-13 | $25.19 | $25.26 | $24.88 | $24.89 | $22.84 | 290,391 |
| 2018-03-12 | $24.99 | $25.15 | $24.99 | $25.15 | $23.08 | 263,501 |
| 2018-03-09 | $25.02 | $25.20 | $25.00 | $25.20 | $23.12 | 166,396 |
| 2018-03-08 | $24.99 | $25.08 | $24.91 | $25.00 | $22.94 | 65,977 |
| 2018-03-07 | $24.78 | $25.04 | $24.78 | $25.03 | $22.97 | 7,945 |
| 2018-03-06 | $24.91 | $25.00 | $24.81 | $24.90 | $22.85 | 13,406 |
| 2018-03-05 | $24.84 | $24.86 | $24.69 | $24.86 | $22.81 | 7,643 |
| 2018-03-02 | $24.51 | $24.68 | $24.41 | $24.63 | $22.60 | 14,553 |
| 2018-03-01 | $24.26 | $24.47 | $24.21 | $24.45 | $22.43 | 13,442 |
| 2018-02-28 | $24.97 | $24.97 | $24.61 | $24.61 | $22.58 | 7,410 |
| 2018-02-27 | $24.59 | $24.59 | $24.35 | $24.40 | $22.39 | 9,240 |
| 2018-02-26 | $24.63 | $24.75 | $24.55 | $24.65 | $22.62 | 8,572 |
| 2018-02-23 | $24.65 | $24.69 | $24.57 | $24.65 | $22.62 | 12,752 |
| 2018-02-22 | $24.59 | $24.87 | $24.59 | $24.71 | $22.67 | 32,501 |
| 2018-02-21 | $24.66 | $24.90 | $24.57 | $24.64 | $22.61 | 317,011 |
| 2018-02-20 | $24.33 | $24.62 | $24.33 | $24.58 | $22.55 | 438,382 |
| 2018-02-16 | $25.07 | $25.24 | $25.07 | $25.20 | $23.12 | 467,507 |
| 2018-02-15 | $24.92 | $25.15 | $24.88 | $24.98 | $22.92 | 222,665 |
| 2018-02-14 | $24.72 | $24.94 | $24.70 | $24.94 | $22.88 | 6,109 |
| 2018-02-13 | $24.43 | $24.65 | $24.43 | $24.59 | $22.56 | 9,048 |
| 2018-02-12 | $24.58 | $24.73 | $24.52 | $24.63 | $22.60 | 7,011 |
| 2018-02-09 | $24.13 | $24.37 | $23.77 | $24.17 | $22.18 | 15,353 |
| 2018-02-08 | $24.28 | $24.33 | $24.00 | $24.00 | $22.02 | 13,448 |
| 2018-02-07 | $24.45 | $24.51 | $24.15 | $24.29 | $22.29 | 21,582 |
| 2018-02-06 | $24.23 | $24.80 | $24.11 | $24.80 | $22.76 | 23,997 |
| 2018-02-05 | $24.38 | $24.46 | $24.03 | $24.03 | $22.05 | 13,686 |
| 2018-02-02 | $24.80 | $24.86 | $24.62 | $24.65 | $22.62 | 5,723 |
| 2018-02-01 | $25.18 | $25.48 | $25.18 | $25.48 | $23.38 | 10,042 |
| 2018-01-31 | $25.87 | $25.89 | $25.67 | $25.78 | $23.05 | 19,381 |
| 2018-01-30 | $25.95 | $26.00 | $25.77 | $25.90 | $23.16 | 13,841 |
| 2018-01-29 | $25.95 | $26.07 | $25.88 | $26.05 | $23.30 | 8,302 |
| 2018-01-26 | $26.29 | $26.37 | $26.18 | $26.33 | $23.55 | 8,566 |
| 2018-01-25 | $26.32 | $26.34 | $25.99 | $26.16 | $23.39 | 35,217 |
| 2018-01-24 | $26.49 | $26.49 | $26.16 | $26.29 | $23.51 | 6,165 |
| 2018-01-23 | $26.57 | $26.68 | $26.56 | $26.68 | $23.86 | 5,984 |
| 2018-01-22 | $26.47 | $26.54 | $26.43 | $26.54 | $23.73 | 15,648 |
| 2018-01-19 | $26.87 | $26.94 | $26.71 | $26.94 | $24.09 | 8,630 |
| 2018-01-18 | $26.75 | $26.89 | $26.65 | $26.85 | $24.01 | 9,189 |
| 2018-01-17 | $26.71 | $26.85 | $26.63 | $26.81 | $23.98 | 13,604 |
| 2018-01-16 | $26.56 | $26.70 | $26.50 | $26.57 | $23.76 | 14,895 |
| 2018-01-12 | $25.91 | $26.17 | $25.84 | $26.04 | $23.29 | 12,527 |
| 2018-01-11 | $25.52 | $25.54 | $25.18 | $25.29 | $22.62 | 10,916 |
| 2018-01-10 | $26.44 | $26.47 | $26.34 | $26.37 | $23.58 | 20,912 |
| 2018-01-09 | $26.06 | $26.31 | $26.05 | $26.31 | $23.53 | 13,151 |
| 2018-01-08 | $26.89 | $26.96 | $26.86 | $26.91 | $24.06 | 12,296 |
| 2018-01-05 | $27.02 | $27.22 | $27.02 | $27.22 | $24.34 | 4,910 |
| 2018-01-04 | $27.01 | $27.09 | $27.00 | $27.01 | $24.15 | 7,583 |
| 2018-01-03 | $26.90 | $26.91 | $26.76 | $26.85 | $24.01 | 6,006 |
| 2018-01-02 | $26.95 | $27.01 | $26.92 | $27.00 | $24.15 | 4,883 |
| 2017-12-29 | $26.95 | $27.01 | $26.89 | $26.92 | $24.07 | 12,798 |
| 2017-12-28 | $26.74 | $26.79 | $26.71 | $26.75 | $23.92 | 9,056 |
| 2017-12-27 | $26.81 | $26.81 | $26.73 | $26.78 | $23.95 | 6,432 |
| 2017-12-26 | $26.35 | $26.70 | $26.35 | $26.70 | $23.88 | 2,921 |
| 2017-12-22 | $26.70 | $26.70 | $26.54 | $26.63 | $23.81 | 14,036 |
| 2017-12-21 | $26.93 | $27.05 | $26.84 | $27.04 | $24.18 | 20,109 |
| 2017-12-20 | $26.95 | $26.98 | $26.88 | $26.96 | $24.11 | 105,906 |
| 2017-12-19 | $26.88 | $27.14 | $26.88 | $27.06 | $24.20 | 409,041 |
| 2017-12-18 | $26.58 | $26.58 | $26.41 | $26.41 | $23.62 | 4,621 |
| 2017-12-15 | $26.11 | $26.27 | $26.10 | $26.23 | $23.46 | 11,282 |
| 2017-12-14 | $26.28 | $26.28 | $26.17 | $26.17 | $23.40 | 11,908 |
| 2017-12-13 | $26.35 | $26.60 | $26.35 | $26.60 | $23.79 | 2,601 |
| 2017-12-12 | $26.24 | $26.30 | $26.18 | $26.30 | $23.52 | 6,514 |
| 2017-12-11 | $26.37 | $26.40 | $26.31 | $26.34 | $23.56 | 5,009 |
| 2017-12-08 | $26.49 | $26.51 | $26.41 | $26.47 | $23.67 | 12,608 |
| 2017-12-07 | $26.29 | $26.37 | $26.24 | $26.36 | $23.57 | 3,405 |
| 2017-12-06 | $26.24 | $26.25 | $26.22 | $26.24 | $23.47 | 7,479 |
| 2017-12-05 | $26.49 | $26.55 | $26.34 | $26.41 | $23.62 | 8,277 |
| 2017-12-04 | $26.73 | $26.73 | $26.56 | $26.69 | $23.87 | 3,601 |
| 2017-12-01 | $26.08 | $26.15 | $25.99 | $26.09 | $23.33 | 4,384 |
| 2017-11-30 | $26.15 | $26.19 | $26.06 | $26.14 | $23.38 | 4,144 |
| 2017-11-29 | $26.21 | $26.21 | $25.97 | $26.04 | $23.29 | 2,462 |
| 2017-11-28 | $25.79 | $26.07 | $25.79 | $26.03 | $23.28 | 12,132 |
| 2017-11-27 | $25.67 | $25.73 | $25.60 | $25.73 | $23.01 | 5,089 |
| 2017-11-24 | $25.42 | $25.42 | $25.42 | $25.42 | $22.73 | 985 |
| 2017-11-22 | $25.08 | $25.19 | $25.03 | $25.06 | $22.41 | 6,613 |
| 2017-11-21 | $25.30 | $25.47 | $25.30 | $25.33 | $22.65 | 4,875 |
| 2017-11-20 | $25.00 | $25.07 | $24.96 | $25.01 | $22.37 | 7,318 |
| 2017-11-17 | $24.95 | $24.95 | $24.82 | $24.85 | $22.22 | 5,342 |
| 2017-11-16 | $24.44 | $24.50 | $24.37 | $24.46 | $21.87 | 3,433 |
| 2017-11-15 | $24.99 | $25.07 | $24.99 | $25.02 | $22.37 | 2,872 |
| 2017-11-14 | $25.00 | $25.08 | $24.94 | $25.03 | $22.38 | 3,569 |
| 2017-11-13 | $24.69 | $24.88 | $24.69 | $24.87 | $22.24 | 10,381 |
| 2017-11-10 | $24.81 | $24.87 | $24.79 | $24.87 | $22.24 | 7,601 |
| 2017-11-09 | $24.89 | $25.03 | $24.87 | $25.03 | $22.38 | 3,853 |
| 2017-11-08 | $25.43 | $25.51 | $25.41 | $25.51 | $22.81 | 5,682 |
| 2017-11-07 | $25.25 | $25.28 | $25.16 | $25.27 | $22.60 | 2,946 |
| 2017-11-06 | $25.35 | $25.49 | $25.35 | $25.47 | $22.78 | 5,761 |
| 2017-11-03 | $25.43 | $25.57 | $25.43 | $25.53 | $22.83 | 8,159 |
| 2017-11-02 | $25.30 | $25.45 | $25.24 | $25.34 | $22.66 | 4,005 |
| 2017-11-01 | $25.23 | $25.30 | $25.11 | $25.17 | $22.51 | 2,157 |
| 2017-10-31 | $25.31 | $25.49 | $25.31 | $25.45 | $22.76 | 3,696 |
| 2017-10-30 | $25.20 | $25.29 | $25.17 | $25.28 | $22.61 | 7,878 |
| 2017-10-27 | $25.15 | $25.22 | $25.15 | $25.21 | $22.54 | 1,642 |
| 2017-10-26 | $24.78 | $24.82 | $24.64 | $24.69 | $22.08 | 3,372 |
| 2017-10-25 | $24.97 | $25.08 | $24.97 | $25.07 | $22.42 | 2,776 |
| 2017-10-24 | $24.57 | $24.59 | $24.44 | $24.44 | $21.86 | 10,581 |
| 2017-10-23 | $24.43 | $24.45 | $24.26 | $24.26 | $21.70 | 2,354 |
| 2017-10-20 | $24.57 | $24.63 | $24.52 | $24.61 | $22.01 | 3,170 |
| 2017-10-19 | $24.82 | $24.90 | $24.80 | $24.80 | $22.18 | 2,694 |
| 2017-10-18 | $24.88 | $25.01 | $24.88 | $25.01 | $22.37 | 4,056 |
| 2017-10-17 | $24.50 | $24.68 | $24.50 | $24.57 | $21.97 | 7,138 |
| 2017-10-16 | $24.53 | $24.59 | $24.53 | $24.57 | $21.97 | 4,368 |
| 2017-10-13 | $24.71 | $24.77 | $24.62 | $24.73 | $22.12 | 7,099 |
| 2017-10-12 | $24.39 | $24.46 | $24.36 | $24.43 | $21.85 | 3,465 |
| 2017-10-11 | $24.46 | $24.50 | $24.35 | $24.50 | $21.91 | 6,648 |
| 2017-10-10 | $24.34 | $24.40 | $24.31 | $24.40 | $21.82 | 1,606 |
| 2017-10-09 | $24.30 | $24.37 | $24.29 | $24.32 | $21.75 | 1,935 |
| 2017-10-06 | $24.50 | $24.50 | $24.32 | $24.36 | $21.78 | 4,856 |
| 2017-10-05 | $24.55 | $24.58 | $24.47 | $24.52 | $21.93 | 4,846 |
| 2017-10-04 | $24.84 | $24.89 | $24.77 | $24.85 | $22.22 | 2,440 |
| 2017-10-03 | $24.84 | $24.86 | $24.74 | $24.81 | $22.19 | 3,585 |
| 2017-10-02 | $24.74 | $24.88 | $24.66 | $24.79 | $22.17 | 14,755 |
| 2017-09-29 | $24.89 | $24.99 | $24.83 | $24.99 | $22.35 | 3,034 |
| 2017-09-28 | $24.73 | $24.74 | $24.66 | $24.74 | $22.12 | 4,253 |
| 2017-09-27 | $24.47 | $24.66 | $24.47 | $24.64 | $22.03 | 14,570 |
| 2017-09-26 | $24.41 | $24.67 | $24.41 | $24.67 | $22.06 | 12,994 |
| 2017-09-25 | $24.64 | $24.72 | $24.53 | $24.54 | $21.95 | 2,487 |
| 2017-09-22 | $24.66 | $24.75 | $24.66 | $24.74 | $22.12 | 3,065 |
| 2017-09-21 | $24.23 | $24.42 | $24.23 | $24.29 | $21.72 | 2,850 |
| 2017-09-20 | $24.52 | $24.56 | $24.20 | $24.34 | $21.77 | 8,065 |
| 2017-09-19 | $24.19 | $24.34 | $24.17 | $24.21 | $21.65 | 59,152 |
| 2017-09-18 | $24.37 | $24.45 | $24.27 | $24.45 | $21.86 | 3,240 |
| 2017-09-15 | $23.82 | $23.92 | $23.77 | $23.88 | $21.36 | 6,217 |
| 2017-09-14 | $23.85 | $23.91 | $23.75 | $23.91 | $21.38 | 3,313 |
| 2017-09-13 | $24.15 | $24.15 | $24.06 | $24.15 | $21.60 | 18,162 |
| 2017-09-12 | $24.47 | $24.66 | $24.47 | $24.53 | $21.94 | 8,030 |
| 2017-09-11 | $24.44 | $24.54 | $24.35 | $24.54 | $21.95 | 1,941 |
| 2017-09-08 | $24.17 | $24.26 | $24.17 | $24.26 | $21.70 | 5,627 |
| 2017-09-07 | $24.05 | $24.15 | $24.00 | $24.13 | $21.58 | 4,151 |
| 2017-09-06 | $23.73 | $23.79 | $23.63 | $23.79 | $21.27 | 7,341 |
| 2017-09-05 | $23.79 | $23.83 | $23.59 | $23.80 | $21.28 | 7,244 |
| 2017-09-01 | $23.54 | $23.54 | $23.43 | $23.45 | $20.97 | 2,189 |
| 2017-08-31 | $23.20 | $23.42 | $23.19 | $23.35 | $20.88 | 4,410 |
| 2017-08-30 | $23.23 | $23.29 | $23.15 | $23.20 | $20.75 | 5,225 |
| 2017-08-29 | $23.24 | $23.45 | $23.24 | $23.36 | $20.89 | 7,251 |
| 2017-08-28 | $23.33 | $23.44 | $23.33 | $23.40 | $20.93 | 4,153 |
| 2017-08-25 | $23.21 | $23.31 | $23.18 | $23.18 | $20.73 | 6,207 |
| 2017-08-24 | $23.21 | $23.21 | $23.11 | $23.11 | $20.67 | 3,100 |
| 2017-08-23 | $23.18 | $23.19 | $23.10 | $23.16 | $20.71 | 7,254 |
| 2017-08-22 | $23.20 | $23.24 | $23.13 | $23.20 | $20.75 | 12,817 |
| 2017-08-21 | $22.96 | $23.14 | $22.96 | $23.14 | $20.69 | 4,255 |
| 2017-08-18 | $22.87 | $23.11 | $22.87 | $23.07 | $20.63 | 3,431 |
| 2017-08-17 | $23.21 | $23.24 | $22.95 | $22.95 | $20.52 | 6,635 |
| 2017-08-16 | $23.38 | $23.49 | $23.26 | $23.26 | $20.80 | 12,035 |
| 2017-08-15 | $23.27 | $23.40 | $23.19 | $23.40 | $20.93 | 12,781 |
| 2017-08-14 | $23.33 | $23.35 | $23.26 | $23.26 | $20.80 | 3,760 |
| 2017-08-11 | $23.08 | $23.21 | $23.08 | $23.12 | $20.68 | 4,200 |
| 2017-08-10 | $23.02 | $23.14 | $22.99 | $23.06 | $20.62 | 7,233 |
| 2017-08-09 | $23.02 | $23.19 | $23.01 | $23.19 | $20.74 | 8,608 |
| 2017-08-08 | $23.42 | $23.48 | $23.09 | $23.10 | $20.66 | 14,012 |
| 2017-08-07 | $23.49 | $23.52 | $23.46 | $23.47 | $20.99 | 3,578 |
| 2017-08-04 | $23.55 | $23.62 | $23.53 | $23.53 | $21.04 | 3,099 |
| 2017-08-03 | $23.54 | $23.55 | $23.46 | $23.54 | $21.05 | 6,625 |
| 2017-08-02 | $23.50 | $23.50 | $23.42 | $23.42 | $20.94 | 4,739 |
| 2017-08-01 | $23.58 | $23.65 | $23.56 | $23.63 | $21.13 | 7,826 |
| 2017-07-31 | $23.50 | $23.66 | $23.47 | $23.66 | $21.16 | 5,662 |
| 2017-07-28 | $23.54 | $23.55 | $23.43 | $23.50 | $21.02 | 9,193 |
| 2017-07-27 | $23.67 | $23.71 | $23.39 | $23.51 | $21.02 | 4,401 |
| 2017-07-26 | $23.57 | $23.86 | $23.57 | $23.66 | $21.16 | 6,324 |
| 2017-07-25 | $23.44 | $23.44 | $23.25 | $23.25 | $20.79 | 4,628 |
| 2017-07-24 | $23.34 | $23.48 | $23.34 | $23.43 | $20.95 | 3,539 |
| 2017-07-21 | $23.44 | $23.51 | $23.33 | $23.45 | $20.97 | 5,523 |
| 2017-07-20 | $23.59 | $23.75 | $23.57 | $23.73 | $21.22 | 45,563 |
| 2017-07-19 | $23.39 | $23.56 | $23.38 | $23.43 | $20.95 | 4,588 |
| 2017-07-18 | $23.26 | $23.30 | $23.21 | $23.22 | $20.76 | 5,784 |
| 2017-07-17 | $23.46 | $23.47 | $23.32 | $23.36 | $20.89 | 7,143 |
| 2017-07-14 | $23.15 | $23.31 | $23.12 | $23.31 | $20.85 | 17,202 |
| 2017-07-13 | $23.35 | $23.35 | $23.09 | $23.32 | $20.85 | 4,786 |
| 2017-07-12 | $23.62 | $23.67 | $23.51 | $23.53 | $21.04 | 6,053 |
| 2017-07-11 | $23.17 | $23.35 | $23.10 | $23.29 | $20.83 | 10,376 |
| 2017-07-10 | $23.65 | $23.68 | $23.42 | $23.42 | $20.94 | 4,722 |
| 2017-07-07 | $23.64 | $23.79 | $23.64 | $23.68 | $21.18 | 3,181 |
| 2017-07-06 | $24.36 | $24.46 | $24.28 | $24.32 | $21.75 | 12,747 |
| 2017-07-05 | $25.68 | $25.81 | $25.67 | $25.80 | $23.07 | 6,267 |
| 2017-07-03 | $25.95 | $25.95 | $25.81 | $25.82 | $23.09 | 8,148 |
| 2017-06-30 | $26.11 | $26.11 | $25.89 | $25.94 | $23.20 | 4,395 |
| 2017-06-29 | $25.91 | $26.08 | $25.82 | $26.07 | $23.31 | 6,888 |
| 2017-06-28 | $26.30 | $26.49 | $26.21 | $26.49 | $23.69 | 18,680 |
| 2017-06-27 | $26.37 | $26.49 | $26.28 | $26.48 | $23.68 | 4,500 |
| 2017-06-26 | $26.40 | $26.46 | $26.19 | $26.19 | $23.42 | 6,000 |
| 2017-06-23 | $26.20 | $26.32 | $26.14 | $26.24 | $23.47 | 4,300 |
| 2017-06-22 | $26.07 | $26.18 | $26.06 | $26.13 | $23.37 | 14,400 |
| 2017-06-21 | $26.27 | $26.52 | $26.27 | $26.52 | $23.72 | 4,100 |
| 2017-06-20 | $26.72 | $26.72 | $26.33 | $26.34 | $23.56 | 6,200 |
| 2017-06-19 | $27.04 | $27.04 | $26.85 | $26.91 | $24.06 | 3,500 |
| 2017-06-16 | $26.89 | $27.11 | $26.89 | $26.98 | $24.13 | 3,500 |
| 2017-06-15 | $26.29 | $26.68 | $26.26 | $26.67 | $23.85 | 8,200 |
| 2017-06-14 | $27.05 | $27.15 | $26.80 | $26.88 | $24.04 | 8,111 |
| 2017-06-13 | $26.83 | $26.83 | $26.71 | $26.76 | $23.93 | 97,415 |
| 2017-06-12 | $26.63 | $26.63 | $26.61 | $26.62 | $23.81 | 1,331 |
| 2017-06-09 | $26.83 | $26.97 | $26.72 | $26.97 | $24.12 | 4,006 |
| 2017-06-08 | $27.12 | $27.22 | $27.07 | $27.20 | $24.32 | 16,106 |
| 2017-06-07 | $27.26 | $27.28 | $27.12 | $27.28 | $24.40 | 2,919 |
| 2017-06-06 | $27.50 | $27.50 | $27.34 | $27.49 | $24.58 | 3,332 |
| 2017-06-05 | $27.61 | $27.69 | $27.59 | $27.64 | $24.72 | 4,624 |
| 2017-06-02 | $27.77 | $27.91 | $27.77 | $27.89 | $24.94 | 2,967 |
| 2017-06-01 | $27.36 | $27.47 | $27.30 | $27.47 | $24.57 | 4,019 |
| 2017-05-31 | $27.24 | $27.37 | $27.13 | $27.30 | $24.41 | 5,044 |
| 2017-05-30 | $26.95 | $27.12 | $26.85 | $27.01 | $24.15 | 5,139 |
| 2017-05-26 | $26.79 | $26.99 | $26.76 | $26.95 | $24.10 | 7,472 |
| 2017-05-25 | $26.86 | $26.90 | $26.75 | $26.82 | $23.98 | 3,108 |
| 2017-05-24 | $26.60 | $26.79 | $26.60 | $26.78 | $23.95 | 5,178 |
| 2017-05-23 | $26.65 | $26.83 | $26.59 | $26.59 | $23.78 | 5,265 |
| 2017-05-22 | $26.77 | $26.86 | $26.69 | $26.84 | $24.00 | 6,556 |
| 2017-05-19 | $26.60 | $26.75 | $26.46 | $26.62 | $23.81 | 6,540 |
| 2017-05-18 | $26.16 | $26.33 | $26.10 | $26.28 | $23.50 | 5,209 |
| 2017-05-17 | $26.46 | $26.60 | $26.43 | $26.59 | $23.78 | 3,797 |
| 2017-05-16 | $26.66 | $26.84 | $26.65 | $26.68 | $23.86 | 7,436 |
| 2017-05-15 | $26.26 | $26.27 | $26.09 | $26.24 | $23.47 | 4,212 |
| 2017-05-12 | $26.04 | $26.11 | $25.98 | $26.04 | $23.29 | 3,530 |
| 2017-05-11 | $25.79 | $25.95 | $25.79 | $25.82 | $23.09 | 3,943 |
| 2017-05-10 | $26.04 | $26.13 | $25.88 | $26.11 | $23.35 | 10,054 |
| 2017-05-09 | $25.86 | $26.02 | $25.86 | $25.95 | $23.21 | 5,728 |
| 2017-05-08 | $25.97 | $25.97 | $25.80 | $25.93 | $23.19 | 11,133 |
| 2017-05-05 | $26.10 | $26.32 | $25.92 | $26.32 | $23.54 | 5,293 |
| 2017-05-04 | $25.75 | $26.07 | $25.67 | $26.01 | $23.26 | 11,474 |
| 2017-05-03 | $25.44 | $25.50 | $25.36 | $25.36 | $22.68 | 4,042 |
| 2017-05-02 | $25.57 | $25.61 | $25.57 | $25.61 | $22.90 | 4,973 |
| 2017-05-01 | $25.31 | $25.56 | $25.31 | $25.55 | $22.85 | 4,626 |
| 2017-04-28 | $25.34 | $25.48 | $25.34 | $25.48 | $22.79 | 2,287 |
| 2017-04-27 | $25.06 | $25.20 | $25.02 | $25.13 | $22.47 | 5,592 |
| 2017-04-26 | $24.96 | $25.05 | $24.85 | $24.92 | $22.29 | 3,818 |
| 2017-04-25 | $25.00 | $25.18 | $24.90 | $25.18 | $22.52 | 2,955 |
| 2017-04-24 | $24.87 | $25.31 | $24.87 | $25.31 | $22.63 | 4,538 |
| 2017-04-21 | $24.00 | $24.06 | $23.93 | $24.05 | $21.51 | 10,509 |
| 2017-04-20 | $24.30 | $24.38 | $24.06 | $24.18 | $21.62 | 8,186 |
| 2017-04-19 | $23.81 | $23.90 | $23.76 | $23.87 | $21.35 | 2,393 |
| 2017-04-18 | $24.05 | $24.13 | $23.94 | $24.02 | $21.48 | 9,603 |
| 2017-04-17 | $23.89 | $24.18 | $23.89 | $24.18 | $21.62 | 2,861 |
| 2017-04-13 | $24.10 | $24.10 | $23.89 | $23.98 | $21.44 | 5,606 |
| 2017-04-12 | $23.85 | $23.86 | $23.29 | $23.86 | $21.34 | 40,552 |
| 2017-04-11 | $23.61 | $23.63 | $23.57 | $23.60 | $21.10 | 6,177 |
| 2017-04-10 | $23.55 | $23.63 | $23.50 | $23.63 | $21.13 | 5,727 |
| 2017-04-07 | $23.57 | $23.70 | $23.57 | $23.65 | $21.15 | 1,763 |
| 2017-04-06 | $23.75 | $23.75 | $23.50 | $23.52 | $21.03 | 2,860 |
| 2017-04-05 | $23.70 | $23.80 | $23.59 | $23.67 | $21.17 | 5,676 |
| 2017-04-04 | $23.45 | $23.70 | $23.45 | $23.62 | $21.12 | 3,821 |
| 2017-04-03 | $23.32 | $23.55 | $23.32 | $23.55 | $21.06 | 2,700 |
| 2017-03-31 | $23.45 | $23.65 | $23.41 | $23.41 | $20.93 | 3,400 |
| 2017-03-30 | $23.34 | $23.36 | $23.21 | $23.29 | $20.83 | 5,700 |
| 2017-03-29 | $23.05 | $23.16 | $23.00 | $23.10 | $20.66 | 7,600 |
| 2017-03-28 | $23.35 | $23.39 | $23.27 | $23.27 | $20.81 | 4,500 |
| 2017-03-27 | $23.15 | $23.48 | $23.15 | $23.44 | $20.96 | 4,100 |
| 2017-03-24 | $22.95 | $23.21 | $22.93 | $22.93 | $20.51 | 5,700 |
| 2017-03-23 | $22.66 | $23.02 | $22.66 | $22.90 | $20.48 | 13,800 |
| 2017-03-22 | $22.37 | $22.52 | $22.25 | $22.52 | $20.14 | 5,700 |
| 2017-03-21 | $22.53 | $22.68 | $22.37 | $22.48 | $20.10 | 3,700 |
| 2017-03-20 | $22.59 | $22.63 | $22.50 | $22.59 | $20.20 | 2,300 |
| 2017-03-17 | $22.49 | $22.69 | $22.46 | $22.59 | $20.20 | 6,500 |
| 2017-03-16 | $22.45 | $22.60 | $22.45 | $22.57 | $20.18 | 7,500 |
| 2017-03-15 | $22.19 | $22.50 | $22.17 | $22.50 | $20.12 | 5,600 |
| 2017-03-14 | $22.16 | $22.25 | $22.00 | $22.25 | $19.90 | 4,100 |
| 2017-03-13 | $22.27 | $22.49 | $22.26 | $22.47 | $20.09 | 3,300 |
| 2017-03-10 | $22.38 | $22.54 | $22.20 | $22.39 | $20.02 | 25,900 |
| 2017-03-09 | $21.94 | $22.18 | $21.92 | $22.08 | $19.75 | 8,400 |
| 2017-03-08 | $22.07 | $22.07 | $21.84 | $21.89 | $19.58 | 7,800 |
| 2017-03-07 | $21.94 | $21.96 | $21.85 | $21.91 | $19.59 | 3,300 |
| 2017-03-06 | $22.01 | $22.20 | $22.01 | $22.17 | $19.83 | 5,500 |
| 2017-03-03 | $22.01 | $22.26 | $21.96 | $22.23 | $19.88 | 18,000 |
| 2017-03-02 | $22.01 | $22.22 | $22.00 | $22.06 | $19.73 | 12,000 |
| 2017-03-01 | $22.04 | $22.07 | $21.92 | $22.01 | $19.68 | 12,200 |
| 2017-02-28 | $21.83 | $21.92 | $21.79 | $21.87 | $19.56 | 10,800 |
| 2017-02-27 | $21.72 | $21.88 | $21.72 | $21.76 | $19.46 | 6,100 |
| 2017-02-24 | $21.73 | $21.73 | $21.52 | $21.73 | $19.43 | 5,700 |
| 2017-02-23 | $21.93 | $21.93 | $21.76 | $21.84 | $19.08 | 8,400 |
| 2017-02-22 | $21.72 | $21.91 | $21.67 | $21.86 | $19.10 | 5,200 |
| 2017-02-21 | $21.58 | $21.82 | $21.58 | $21.82 | $19.07 | 1,800 |
| 2017-02-17 | $21.99 | $22.04 | $21.95 | $21.96 | $19.19 | 6,500 |
| 2017-02-16 | $22.09 | $22.21 | $21.94 | $22.21 | $19.41 | 5,500 |
| 2017-02-15 | $21.87 | $22.00 | $21.87 | $21.93 | $19.16 | 13,300 |
| 2017-02-14 | $21.80 | $21.85 | $21.72 | $21.84 | $19.08 | 8,000 |
| 2017-02-13 | $21.62 | $21.79 | $21.62 | $21.68 | $18.94 | 4,500 |
| 2017-02-10 | $21.65 | $21.72 | $21.65 | $21.71 | $18.97 | 7,900 |
| 2017-02-09 | $21.68 | $21.69 | $21.65 | $21.65 | $18.92 | 4,300 |
| 2017-02-08 | $21.79 | $21.82 | $21.67 | $21.76 | $19.01 | 12,600 |
| 2017-02-07 | $21.69 | $21.70 | $21.57 | $21.62 | $18.89 | 7,200 |
| 2017-02-06 | $21.49 | $21.73 | $21.44 | $21.73 | $18.99 | 9,000 |
| 2017-02-03 | $22.10 | $22.10 | $21.76 | $21.86 | $19.10 | 5,800 |
| 2017-02-02 | $22.30 | $22.31 | $22.18 | $22.28 | $19.02 | 13,000 |
| 2017-02-01 | $22.15 | $22.15 | $21.95 | $22.02 | $18.80 | 9,465 |
| 2017-01-31 | $22.02 | $22.09 | $21.95 | $22.05 | $18.83 | 19,958 |
| 2017-01-30 | $21.95 | $22.07 | $21.90 | $21.96 | $18.75 | 7,091 |
| 2017-01-27 | $22.13 | $22.30 | $22.11 | $22.23 | $18.98 | 3,578 |
| 2017-01-26 | $22.16 | $22.24 | $22.14 | $22.24 | $18.99 | 16,066 |
| 2017-01-25 | $22.18 | $22.27 | $22.12 | $22.19 | $18.94 | 33,332 |
| 2017-01-24 | $22.15 | $22.24 | $22.01 | $22.20 | $18.95 | 31,328 |
| 2017-01-23 | $22.17 | $22.17 | $22.05 | $22.14 | $18.90 | 11,565 |
| 2017-01-20 | $21.84 | $21.95 | $21.84 | $21.92 | $18.71 | 66,776 |
| 2017-01-19 | $21.83 | $21.90 | $21.75 | $21.90 | $18.70 | 57,069 |
| 2017-01-18 | $21.87 | $22.02 | $21.79 | $21.81 | $18.62 | 6,207 |
| 2017-01-17 | $22.06 | $22.30 | $22.06 | $22.26 | $19.00 | 5,308 |
| 2017-01-13 | $21.75 | $22.12 | $21.75 | $21.89 | $18.69 | 4,275 |
| 2017-01-12 | $22.41 | $22.42 | $22.16 | $22.17 | $18.93 | 11,945 |
| 2017-01-11 | $22.83 | $22.90 | $22.65 | $22.79 | $19.45 | 14,887 |
| 2017-01-10 | $23.08 | $23.10 | $22.88 | $23.08 | $19.70 | 5,032 |
| 2017-01-09 | $23.03 | $23.16 | $22.94 | $23.01 | $19.64 | 6,878 |
| 2017-01-06 | $22.76 | $22.85 | $22.72 | $22.72 | $19.40 | 12,597 |
| 2017-01-05 | $22.88 | $23.11 | $22.88 | $23.11 | $19.73 | 12,434 |
| 2017-01-04 | $22.86 | $22.94 | $22.74 | $22.77 | $19.44 | 9,547 |
| 2017-01-03 | $22.89 | $22.92 | $22.68 | $22.91 | $19.56 | 8,096 |
| 2016-12-30 | $22.99 | $23.12 | $22.90 | $22.95 | $19.59 | 3,435 |
| 2016-12-29 | $22.67 | $22.91 | $22.67 | $22.91 | $19.56 | 8,414 |
| 2016-12-28 | $22.50 | $22.55 | $22.43 | $22.55 | $19.25 | 3,994 |
| 2016-12-27 | $22.67 | $22.75 | $22.62 | $22.69 | $19.37 | 11,439 |
| 2016-12-23 | $22.55 | $22.62 | $22.50 | $22.55 | $19.25 | 9,971 |
| 2016-12-22 | $22.46 | $22.55 | $22.44 | $22.51 | $19.22 | 11,190 |
| 2016-12-21 | $22.35 | $22.47 | $22.29 | $22.32 | $19.05 | 7,786 |
| 2016-12-20 | $22.10 | $22.17 | $22.07 | $22.14 | $18.90 | 20,022 |
| 2016-12-19 | $22.31 | $22.42 | $22.20 | $22.20 | $18.95 | 19,350 |
| 2016-12-16 | $22.05 | $22.21 | $22.02 | $22.07 | $18.84 | 9,349 |
| 2016-12-15 | $22.18 | $22.27 | $22.05 | $22.21 | $18.96 | 9,963 |
| 2016-12-14 | $22.44 | $22.64 | $22.06 | $22.06 | $18.83 | 6,816 |
| 2016-12-13 | $22.49 | $22.61 | $22.34 | $22.49 | $19.20 | 9,532 |
| 2016-12-12 | $22.21 | $22.35 | $22.14 | $22.31 | $19.05 | 12,616 |
| 2016-12-09 | $22.30 | $22.39 | $22.30 | $22.31 | $19.05 | 4,805 |
| 2016-12-08 | $21.93 | $21.96 | $21.77 | $21.84 | $18.64 | 13,640 |
| 2016-12-07 | $22.14 | $22.39 | $22.14 | $22.39 | $19.11 | 3,618 |
| 2016-12-06 | $21.88 | $22.01 | $21.77 | $21.92 | $18.71 | 8,106 |
| 2016-12-05 | $21.94 | $22.21 | $21.94 | $22.16 | $18.92 | 5,406 |
| 2016-12-02 | $21.54 | $21.77 | $21.46 | $21.61 | $18.45 | 5,465 |
| 2016-12-01 | $21.67 | $21.86 | $21.61 | $21.71 | $18.54 | 9,963 |
| 2016-11-30 | $21.87 | $21.88 | $21.65 | $21.78 | $18.59 | 7,429 |
| 2016-11-29 | $21.61 | $21.79 | $21.54 | $21.72 | $18.54 | 14,845 |
| 2016-11-28 | $21.20 | $21.30 | $21.16 | $21.25 | $18.14 | 2,219 |
| 2016-11-25 | $21.27 | $21.40 | $21.19 | $21.29 | $18.17 | 4,043 |
| 2016-11-23 | $21.15 | $21.23 | $21.01 | $21.12 | $18.03 | 13,563 |
| 2016-11-22 | $21.24 | $21.31 | $21.06 | $21.24 | $18.13 | 13,445 |
| 2016-11-21 | $21.42 | $21.60 | $21.38 | $21.52 | $18.37 | 5,037 |
| 2016-11-18 | $21.19 | $21.38 | $21.16 | $21.28 | $18.16 | 4,671 |
| 2016-11-17 | $20.79 | $20.84 | $20.61 | $20.63 | $17.61 | 10,546 |
| 2016-11-16 | $20.75 | $21.20 | $20.75 | $21.11 | $18.02 | 7,734 |
| 2016-11-15 | $21.12 | $21.12 | $20.91 | $20.91 | $17.85 | 126,166 |
| 2016-11-14 | $21.00 | $21.21 | $20.95 | $21.13 | $18.04 | 3,753 |
| 2016-11-11 | $21.30 | $21.40 | $21.19 | $21.27 | $18.16 | 7,307 |
| 2016-11-10 | $21.46 | $21.68 | $21.36 | $21.43 | $18.30 | 12,108 |
| 2016-11-09 | $22.01 | $22.48 | $22.00 | $22.30 | $19.04 | 6,326 |
| 2016-11-08 | $22.86 | $22.96 | $22.76 | $22.96 | $19.60 | 2,854 |
| 2016-11-07 | $22.47 | $22.72 | $22.47 | $22.62 | $19.31 | 6,647 |
| 2016-11-04 | $22.54 | $22.54 | $22.20 | $22.32 | $19.06 | 6,279 |
| 2016-11-03 | $22.69 | $22.78 | $22.64 | $22.76 | $19.43 | 12,310 |
| 2016-11-02 | $23.01 | $23.01 | $22.85 | $22.94 | $19.59 | 9,414 |
| 2016-11-01 | $23.00 | $23.13 | $23.00 | $23.13 | $19.75 | 4,380 |
| 2016-10-31 | $22.97 | $23.24 | $22.97 | $23.24 | $19.84 | 8,638 |
| 2016-10-28 | $22.71 | $22.76 | $22.50 | $22.76 | $19.43 | 6,233 |
| 2016-10-27 | $22.56 | $22.61 | $22.41 | $22.44 | $19.16 | 9,317 |
| 2016-10-26 | $22.49 | $22.50 | $22.26 | $22.35 | $19.08 | 11,503 |
| 2016-10-25 | $22.56 | $22.60 | $22.52 | $22.52 | $19.23 | 2,861 |
| 2016-10-24 | $23.00 | $23.00 | $22.65 | $22.66 | $19.35 | 3,625 |
| 2016-10-21 | $22.97 | $23.06 | $22.89 | $22.89 | $19.54 | 1,483 |
| 2016-10-20 | $23.11 | $23.18 | $23.09 | $23.11 | $19.73 | 2,361 |
| 2016-10-19 | $23.15 | $23.24 | $23.02 | $23.15 | $19.76 | 8,400 |
| 2016-10-18 | $22.98 | $23.14 | $22.98 | $23.03 | $19.66 | 10,565 |
| 2016-10-17 | $22.61 | $22.61 | $22.47 | $22.47 | $19.18 | 3,586 |
| 2016-10-14 | $22.59 | $22.65 | $22.48 | $22.60 | $19.29 | 6,679 |
| 2016-10-13 | $22.26 | $22.57 | $22.26 | $22.57 | $19.27 | 2,024 |
| 2016-10-12 | $22.68 | $22.74 | $22.57 | $22.57 | $19.27 | 5,032 |
| 2016-10-11 | $22.81 | $22.81 | $22.64 | $22.64 | $19.33 | 4,545 |
| 2016-10-10 | $22.93 | $23.10 | $22.93 | $22.94 | $19.59 | 2,821 |
| 2016-10-07 | $23.03 | $23.03 | $22.71 | $22.89 | $19.54 | 10,362 |
| 2016-10-06 | $23.51 | $23.51 | $23.36 | $23.36 | $19.94 | 2,473 |
| 2016-10-05 | $23.84 | $23.84 | $23.46 | $23.48 | $20.05 | 5,674 |
| 2016-10-04 | $24.05 | $24.05 | $23.92 | $23.92 | $20.42 | 1,898 |
| 2016-10-03 | $23.99 | $24.03 | $23.85 | $24.03 | $20.52 | 4,664 |
| 2016-09-30 | $23.60 | $23.86 | $23.47 | $23.81 | $20.33 | 14,014 |
| 2016-09-29 | $23.80 | $23.82 | $23.28 | $23.43 | $20.00 | 5,523 |
| 2016-09-28 | $23.54 | $23.93 | $23.51 | $23.93 | $20.43 | 8,725 |
| 2016-09-27 | $23.14 | $23.53 | $23.14 | $23.44 | $20.01 | 11,343 |
| 2016-09-26 | $23.28 | $23.40 | $23.26 | $23.33 | $19.91 | 2,399 |
| 2016-09-23 | $23.42 | $23.68 | $23.42 | $23.68 | $20.22 | 3,712 |
| 2016-09-22 | $23.52 | $23.59 | $23.36 | $23.45 | $20.02 | 8,150 |
| 2016-09-21 | $23.22 | $23.41 | $23.14 | $23.28 | $19.88 | 10,877 |
| 2016-09-20 | $23.40 | $23.44 | $23.23 | $23.30 | $19.89 | 5,596 |
| 2016-09-19 | $23.28 | $23.35 | $23.14 | $23.33 | $19.92 | 14,584 |
| 2016-09-16 | $22.86 | $22.86 | $22.64 | $22.80 | $19.47 | 4,995 |
| 2016-09-15 | $22.82 | $23.12 | $22.82 | $23.12 | $19.74 | 5,313 |
| 2016-09-14 | $22.68 | $22.97 | $22.66 | $22.70 | $19.38 | 3,797 |
| 2016-09-13 | $22.98 | $22.98 | $22.67 | $22.88 | $19.53 | 49,176 |
| 2016-09-12 | $22.92 | $23.14 | $22.84 | $23.14 | $19.76 | 4,094 |
| 2016-09-09 | $23.25 | $23.25 | $23.01 | $23.13 | $19.75 | 2,483 |
| 2016-09-08 | $23.70 | $23.76 | $23.53 | $23.63 | $20.17 | 6,432 |
| 2016-09-07 | $23.77 | $23.90 | $23.71 | $23.79 | $20.31 | 7,848 |
| 2016-09-06 | $23.50 | $23.77 | $23.50 | $23.71 | $20.24 | 3,014 |
| 2016-09-02 | $23.49 | $23.82 | $23.43 | $23.62 | $20.17 | 22,034 |
| 2016-09-01 | $23.50 | $23.53 | $23.33 | $23.34 | $19.93 | 2,832 |
| 2016-08-31 | $23.19 | $23.26 | $23.01 | $23.16 | $19.77 | 8,562 |
| 2016-08-30 | $23.43 | $23.43 | $23.20 | $23.42 | $20.00 | 4,205 |
| 2016-08-29 | $23.30 | $23.44 | $23.15 | $23.30 | $19.89 | 16,645 |
| 2016-08-26 | $23.54 | $23.79 | $23.28 | $23.43 | $20.00 | 7,091 |
| 2016-08-25 | $23.59 | $23.65 | $23.49 | $23.49 | $20.05 | 8,672 |
| 2016-08-24 | $23.69 | $23.75 | $23.55 | $23.55 | $20.11 | 6,987 |
| 2016-08-23 | $23.84 | $23.90 | $23.72 | $23.80 | $20.32 | 10,220 |
| 2016-08-22 | $23.76 | $23.89 | $23.71 | $23.83 | $20.34 | 10,093 |
| 2016-08-19 | $23.76 | $23.95 | $23.73 | $23.95 | $20.45 | 8,551 |
| 2016-08-18 | $23.69 | $23.94 | $23.69 | $23.87 | $20.38 | 15,431 |
| 2016-08-17 | $23.57 | $23.78 | $23.50 | $23.65 | $20.19 | 5,013 |
| 2016-08-16 | $23.63 | $23.71 | $23.50 | $23.58 | $20.13 | 7,874 |
| 2016-08-15 | $23.85 | $23.85 | $23.71 | $23.75 | $20.28 | 8,544 |
| 2016-08-12 | $23.67 | $23.69 | $23.53 | $23.68 | $20.22 | 2,763 |
| 2016-08-11 | $23.78 | $23.78 | $23.59 | $23.59 | $20.14 | 3,677 |
| 2016-08-10 | $23.54 | $23.54 | $23.32 | $23.48 | $20.05 | 7,552 |
| 2016-08-09 | $23.30 | $23.53 | $23.30 | $23.32 | $19.91 | 1,627 |
| 2016-08-08 | $22.92 | $23.09 | $22.92 | $22.92 | $19.57 | 4,179 |
| 2016-08-05 | $23.03 | $23.20 | $23.02 | $23.20 | $19.81 | 7,603 |
| 2016-08-04 | $22.82 | $22.92 | $22.74 | $22.92 | $19.57 | 5,174 |
| 2016-08-03 | $22.55 | $22.69 | $22.51 | $22.61 | $19.30 | 5,320 |
| 2016-08-02 | $23.07 | $23.18 | $22.95 | $22.96 | $19.60 | 5,614 |
| 2016-08-01 | $23.22 | $23.24 | $23.04 | $23.21 | $19.82 | 12,527 |
| 2016-07-29 | $23.11 | $23.45 | $23.11 | $23.45 | $20.02 | 3,494 |
| 2016-07-28 | $23.05 | $23.24 | $22.95 | $23.11 | $19.73 | 4,243 |
| 2016-07-27 | $22.89 | $22.93 | $22.61 | $22.93 | $19.58 | 21,529 |
| 2016-07-26 | $22.53 | $22.54 | $22.29 | $22.41 | $19.13 | 16,477 |
| 2016-07-25 | $22.36 | $22.41 | $22.25 | $22.27 | $19.01 | 18,145 |
| 2016-07-22 | $22.37 | $22.38 | $22.20 | $22.26 | $19.00 | 32,485 |
| 2016-07-21 | $22.34 | $22.42 | $22.28 | $22.29 | $19.03 | 27,198 |
| 2016-07-20 | $22.47 | $22.52 | $22.34 | $22.46 | $19.17 | 21,411 |
| 2016-07-19 | $22.29 | $22.29 | $22.16 | $22.17 | $18.93 | 17,720 |
| 2016-07-18 | $22.31 | $22.39 | $22.29 | $22.36 | $19.09 | 4,527 |
| 2016-07-15 | $22.23 | $22.45 | $22.23 | $22.33 | $19.06 | 3,534 |
| 2016-07-14 | $22.70 | $22.77 | $22.62 | $22.77 | $19.44 | 9,522 |
| 2016-07-13 | $22.59 | $22.69 | $22.50 | $22.65 | $19.34 | 4,888 |
| 2016-07-12 | $22.42 | $22.46 | $22.31 | $22.42 | $19.14 | 18,411 |
| 2016-07-11 | $21.97 | $22.22 | $21.97 | $22.22 | $18.97 | 10,042 |
| 2016-07-08 | $21.78 | $21.94 | $21.64 | $21.93 | $18.72 | 9,149 |
| 2016-07-07 | $21.66 | $21.66 | $21.33 | $21.46 | $18.32 | 9,740 |
| 2016-07-06 | $21.34 | $21.48 | $21.27 | $21.48 | $18.34 | 8,782 |
| 2016-07-05 | $21.60 | $21.73 | $21.34 | $21.34 | $18.22 | 9,132 |
| 2016-07-01 | $21.65 | $21.77 | $21.57 | $21.57 | $18.42 | 2,561 |
| 2016-06-30 | $21.24 | $21.68 | $21.24 | $21.41 | $18.28 | 6,075 |
| 2016-06-29 | $20.94 | $21.05 | $20.79 | $20.87 | $17.82 | 14,296 |
| 2016-06-28 | $20.74 | $20.74 | $20.43 | $20.57 | $17.56 | 14,629 |
| 2016-06-27 | $20.25 | $20.39 | $20.15 | $20.39 | $17.41 | 9,847 |
| 2016-06-24 | $20.60 | $21.07 | $20.60 | $20.87 | $17.81 | 9,742 |
| 2016-06-23 | $21.80 | $22.20 | $21.77 | $22.20 | $18.95 | 6,946 |
| 2016-06-22 | $21.57 | $21.75 | $21.57 | $21.67 | $18.50 | 5,292 |
| 2016-06-21 | $21.15 | $21.42 | $21.15 | $21.24 | $18.13 | 4,885 |
| 2016-06-20 | $21.24 | $21.28 | $21.16 | $21.24 | $18.13 | 2,760 |
| 2016-06-17 | $20.49 | $20.74 | $20.37 | $20.65 | $17.63 | 9,907 |
| 2016-06-16 | $20.05 | $20.45 | $20.05 | $20.41 | $17.43 | 11,375 |
| 2016-06-15 | $20.41 | $20.55 | $20.25 | $20.41 | $17.43 | 7,134 |
| 2016-06-14 | $20.21 | $20.34 | $20.12 | $20.30 | $17.33 | 17,053 |
| 2016-06-13 | $20.60 | $20.81 | $20.55 | $20.70 | $17.67 | 13,809 |
| 2016-06-10 | $20.87 | $20.87 | $20.59 | $20.60 | $17.59 | 3,642 |
| 2016-06-09 | $21.20 | $21.35 | $21.11 | $21.30 | $18.19 | 7,577 |
| 2016-06-08 | $21.62 | $21.73 | $21.48 | $21.73 | $18.55 | 5,112 |
| 2016-06-07 | $21.67 | $21.83 | $21.62 | $21.74 | $18.56 | 6,589 |
| 2016-06-06 | $21.43 | $21.67 | $21.38 | $21.57 | $18.41 | 3,517 |
| 2016-06-03 | $21.35 | $21.59 | $21.33 | $21.48 | $18.33 | 5,577 |
| 2016-06-02 | $21.30 | $21.38 | $21.17 | $21.34 | $18.22 | 6,988 |
| 2016-06-01 | $21.10 | $21.29 | $21.07 | $21.20 | $18.10 | 6,471 |
| 2016-05-31 | $21.20 | $21.20 | $20.91 | $20.91 | $17.85 | 12,973 |
| 2016-05-27 | $21.10 | $21.11 | $20.77 | $21.03 | $17.95 | 6,127 |
| 2016-05-26 | $21.35 | $21.36 | $21.19 | $21.27 | $18.16 | 5,377 |
| 2016-05-25 | $21.12 | $21.12 | $20.89 | $20.95 | $17.89 | 201,134 |
| 2016-05-24 | $20.64 | $20.79 | $20.64 | $20.78 | $17.74 | 14,710 |
| 2016-05-23 | $20.54 | $20.59 | $20.51 | $20.51 | $17.51 | 5,869 |
| 2016-05-20 | $20.60 | $20.63 | $20.47 | $20.55 | $17.54 | 17,857 |
| 2016-05-19 | $20.29 | $20.32 | $20.23 | $20.28 | $17.31 | 3,420 |
| 2016-05-18 | $20.41 | $20.60 | $20.24 | $20.45 | $17.46 | 9,540 |
| 2016-05-17 | $20.38 | $20.38 | $20.10 | $20.10 | $17.16 | 4,999 |
| 2016-05-16 | $20.29 | $20.40 | $20.26 | $20.35 | $17.37 | 5,717 |
| 2016-05-13 | $20.40 | $20.42 | $20.27 | $20.27 | $17.31 | 6,241 |
| 2016-05-12 | $20.66 | $20.72 | $20.58 | $20.62 | $17.60 | 4,117 |
| 2016-05-11 | $20.47 | $20.52 | $20.25 | $20.41 | $17.43 | 6,308 |
| 2016-05-10 | $20.59 | $20.59 | $20.44 | $20.54 | $17.54 | 6,768 |
| 2016-05-09 | $20.62 | $20.62 | $20.46 | $20.57 | $17.56 | 2,899 |
| 2016-05-06 | $20.33 | $20.45 | $20.28 | $20.37 | $17.39 | 2,683 |
| 2016-05-05 | $20.16 | $20.25 | $20.11 | $20.25 | $17.29 | 7,075 |
| 2016-05-04 | $20.28 | $20.42 | $20.11 | $20.42 | $17.43 | 19,646 |
| 2016-05-03 | $20.40 | $20.40 | $20.24 | $20.34 | $17.37 | 4,851 |
| 2016-05-02 | $20.46 | $20.61 | $20.46 | $20.57 | $17.56 | 6,421 |
| 2016-04-29 | $20.21 | $20.33 | $20.11 | $20.33 | $17.36 | 4,757 |
| 2016-04-28 | $20.27 | $20.41 | $20.09 | $20.32 | $17.35 | 5,098 |
| 2016-04-27 | $20.21 | $20.37 | $20.10 | $20.10 | $17.16 | 3,858 |
| 2016-04-26 | $20.13 | $20.18 | $20.02 | $20.18 | $17.23 | 6,286 |
| 2016-04-25 | $20.21 | $20.35 | $20.13 | $20.14 | $17.19 | 5,752 |
| 2016-04-22 | $20.49 | $20.49 | $20.16 | $20.16 | $17.21 | 4,397 |
| 2016-04-21 | $20.59 | $20.62 | $20.39 | $20.62 | $17.60 | 7,230 |
| 2016-04-20 | $21.04 | $21.04 | $20.82 | $20.99 | $17.92 | 5,379 |
| 2016-04-19 | $21.23 | $21.28 | $21.04 | $21.28 | $18.17 | 6,108 |
| 2016-04-18 | $21.02 | $21.04 | $20.82 | $21.00 | $17.93 | 7,505 |
| 2016-04-15 | $21.12 | $21.16 | $20.96 | $21.01 | $17.93 | 3,184 |
| 2016-04-14 | $21.15 | $21.15 | $20.88 | $20.99 | $17.92 | 22,206 |
| 2016-04-13 | $21.83 | $21.84 | $21.73 | $21.75 | $18.57 | 13,618 |
| 2016-04-12 | $21.70 | $21.83 | $21.56 | $21.83 | $18.64 | 9,529 |
| 2016-04-11 | $21.81 | $21.84 | $21.64 | $21.80 | $18.61 | 4,108 |
| 2016-04-08 | $21.51 | $21.56 | $21.44 | $21.44 | $18.30 | 6,477 |
| 2016-04-07 | $21.40 | $21.46 | $21.33 | $21.46 | $18.32 | 3,105 |
| 2016-04-06 | $21.58 | $21.62 | $21.39 | $21.62 | $18.46 | 6,191 |
| 2016-04-05 | $21.46 | $21.46 | $21.30 | $21.44 | $18.30 | 11,966 |
| 2016-04-04 | $21.69 | $21.69 | $21.39 | $21.57 | $18.42 | 3,417 |
| 2016-04-01 | $21.47 | $21.74 | $21.37 | $21.74 | $18.56 | 3,868 |
| 2016-03-31 | $21.71 | $21.71 | $21.53 | $21.67 | $18.50 | 5,688 |
| 2016-03-30 | $21.72 | $21.79 | $21.67 | $21.79 | $18.60 | 9,228 |
| 2016-03-29 | $21.07 | $21.47 | $21.07 | $21.35 | $18.23 | 17,997 |
| 2016-03-28 | $20.99 | $21.04 | $20.79 | $20.96 | $17.89 | 8,421 |
| 2016-03-24 | $20.92 | $20.99 | $20.80 | $20.99 | $17.92 | 6,589 |
| 2016-03-23 | $21.01 | $21.07 | $20.94 | $21.01 | $17.94 | 6,960 |
| 2016-03-22 | $21.07 | $21.19 | $20.96 | $20.96 | $17.89 | 3,981 |
| 2016-03-21 | $21.06 | $21.20 | $20.94 | $21.08 | $17.99 | 9,018 |
| 2016-03-18 | $21.06 | $21.20 | $20.99 | $21.01 | $17.94 | 5,695 |
| 2016-03-17 | $21.33 | $21.40 | $21.11 | $21.26 | $18.15 | 13,861 |
| 2016-03-16 | $21.33 | $21.74 | $21.26 | $21.74 | $18.56 | 98,664 |
| 2016-03-15 | $21.30 | $21.33 | $21.16 | $21.33 | $18.21 | 9,307 |
| 2016-03-14 | $21.41 | $21.41 | $21.18 | $21.31 | $18.19 | 3,677 |
| 2016-03-11 | $21.25 | $21.47 | $21.14 | $21.47 | $18.33 | 7,715 |
| 2016-03-10 | $20.74 | $20.76 | $20.38 | $20.39 | $17.41 | 3,855 |
| 2016-03-09 | $20.48 | $20.55 | $20.35 | $20.35 | $17.37 | 5,634 |
| 2016-03-08 | $20.49 | $20.49 | $20.28 | $20.47 | $17.48 | 3,681 |
| 2016-03-07 | $20.32 | $20.35 | $20.18 | $20.18 | $17.23 | 4,490 |
| 2016-03-04 | $20.48 | $20.48 | $20.21 | $20.43 | $17.44 | 6,768 |
| 2016-03-03 | $20.25 | $20.35 | $20.14 | $20.35 | $17.37 | 2,747 |
| 2016-03-02 | $20.37 | $20.45 | $20.26 | $20.45 | $17.46 | 14,612 |
| 2016-03-01 | $20.46 | $20.65 | $20.44 | $20.55 | $17.54 | 4,694 |
| 2016-02-29 | $20.19 | $20.43 | $20.17 | $20.43 | $17.44 | 4,967 |
| 2016-02-26 | $20.21 | $20.24 | $20.12 | $20.18 | $17.23 | 6,109 |
| 2016-02-25 | $20.03 | $20.12 | $20.03 | $20.12 | $17.18 | 5,159 |
| 2016-02-24 | $19.68 | $19.93 | $19.64 | $19.93 | $17.02 | 14,269 |
| 2016-02-23 | $20.05 | $20.05 | $19.65 | $19.88 | $16.56 | 49,932 |
| 2016-02-22 | $20.05 | $20.10 | $19.82 | $19.85 | $16.53 | 7,398 |
| 2016-02-19 | $19.80 | $20.05 | $19.80 | $19.90 | $16.57 | 11,020 |
| 2016-02-18 | $20.07 | $20.20 | $19.84 | $20.00 | $16.66 | 8,228 |
| 2016-02-17 | $20.20 | $20.28 | $19.96 | $20.07 | $16.72 | 12,035 |
| 2016-02-16 | $19.85 | $19.95 | $19.71 | $19.95 | $16.62 | 13,827 |
| 2016-02-12 | $18.60 | $18.95 | $18.60 | $18.65 | $15.53 | 8,042 |
| 2016-02-11 | $18.87 | $18.87 | $18.45 | $18.81 | $15.67 | 10,604 |
| 2016-02-10 | $19.18 | $19.20 | $18.99 | $19.06 | $15.87 | 5,245 |
| 2016-02-09 | $18.78 | $19.12 | $18.78 | $18.92 | $15.76 | 15,619 |
| 2016-02-08 | $18.67 | $18.99 | $18.61 | $18.99 | $15.82 | 24,292 |
| 2016-02-05 | $19.65 | $19.95 | $19.31 | $19.55 | $16.28 | 19,184 |
| 2016-02-04 | $19.86 | $20.05 | $19.76 | $20.00 | $16.25 | 9,225 |
| 2016-02-03 | $19.61 | $20.02 | $19.61 | $20.01 | $16.26 | 10,730 |
| 2016-02-02 | $19.59 | $19.59 | $19.40 | $19.41 | $15.77 | 15,465 |
| 2016-02-01 | $19.92 | $19.94 | $19.78 | $19.94 | $16.20 | 10,417 |
| 2016-01-29 | $19.39 | $19.59 | $19.34 | $19.54 | $15.87 | 14,014 |
| 2016-01-28 | $19.23 | $19.49 | $19.15 | $19.33 | $15.70 | 10,693 |
| 2016-01-27 | $19.27 | $19.49 | $19.13 | $19.17 | $15.57 | 8,068 |
| 2016-01-26 | $18.89 | $19.23 | $18.86 | $19.01 | $15.44 | 25,291 |
| 2016-01-25 | $18.99 | $19.11 | $18.83 | $19.08 | $15.50 | 16,224 |
| 2016-01-22 | $18.90 | $19.10 | $18.83 | $18.88 | $15.34 | 34,128 |
| 2016-01-21 | $18.24 | $18.38 | $18.10 | $18.23 | $14.81 | 298,402 |
| 2016-01-20 | $18.62 | $18.62 | $18.16 | $18.33 | $14.89 | 279,266 |
| 2016-01-19 | $18.95 | $19.11 | $18.80 | $18.98 | $15.42 | 29,402 |
| 2016-01-15 | $18.60 | $18.69 | $18.52 | $18.53 | $15.05 | 9,239 |
| 2016-01-14 | $19.01 | $19.05 | $18.79 | $18.87 | $15.33 | 20,424 |
| 2016-01-13 | $19.79 | $19.80 | $19.56 | $19.64 | $15.96 | 6,062 |
| 2016-01-12 | $19.24 | $19.33 | $19.08 | $19.33 | $15.70 | 23,825 |
| 2016-01-11 | $19.13 | $19.30 | $19.13 | $19.30 | $15.68 | 9,750 |
| 2016-01-08 | $19.17 | $19.17 | $18.90 | $19.05 | $15.48 | 7,458 |
| 2016-01-07 | $19.12 | $19.16 | $19.00 | $19.04 | $15.47 | 15,857 |
| 2016-01-06 | $19.12 | $19.29 | $19.12 | $19.23 | $15.62 | 7,722 |
| 2016-01-05 | $19.23 | $19.35 | $19.16 | $19.34 | $15.71 | 27,338 |
| 2016-01-04 | $19.29 | $19.37 | $18.93 | $19.11 | $15.52 | 15,276 |
| 2015-12-31 | $19.42 | $19.77 | $19.42 | $19.67 | $15.98 | 4,618 |
| 2015-12-30 | $19.82 | $20.00 | $19.81 | $20.00 | $16.25 | 9,389 |
| 2015-12-29 | $19.91 | $20.00 | $19.87 | $19.95 | $16.21 | 6,303 |
| 2015-12-28 | $19.64 | $19.85 | $19.62 | $19.85 | $16.13 | 13,765 |
| 2015-12-24 | $19.66 | $19.82 | $19.55 | $19.57 | $15.90 | 4,350 |
| 2015-12-23 | $19.38 | $19.70 | $19.38 | $19.70 | $16.00 | 11,738 |
| 2015-12-22 | $19.33 | $19.53 | $19.27 | $19.53 | $15.87 | 19,031 |
| 2015-12-21 | $19.60 | $19.60 | $19.44 | $19.58 | $15.91 | 27,310 |
| 2015-12-18 | $19.48 | $19.71 | $19.40 | $19.50 | $15.84 | 22,075 |
| 2015-12-17 | $19.90 | $19.94 | $19.74 | $19.74 | $16.04 | 26,946 |
| 2015-12-16 | $19.80 | $20.11 | $19.63 | $19.90 | $16.17 | 12,749 |
| 2015-12-15 | $19.53 | $19.64 | $19.37 | $19.46 | $15.81 | 19,404 |
| 2015-12-14 | $19.85 | $19.85 | $19.55 | $19.61 | $15.93 | 24,909 |
| 2015-12-11 | $19.72 | $19.86 | $19.71 | $19.79 | $16.07 | 12,190 |
| 2015-12-10 | $19.89 | $20.01 | $19.85 | $19.90 | $16.17 | 39,550 |
| 2015-12-09 | $20.04 | $20.17 | $19.87 | $20.15 | $16.37 | 8,298 |
| 2015-12-08 | $20.12 | $20.27 | $20.04 | $20.10 | $16.33 | 15,845 |
| 2015-12-07 | $20.21 | $20.22 | $20.05 | $20.19 | $16.40 | 10,703 |
| 2015-12-04 | $20.15 | $20.50 | $20.15 | $20.40 | $16.57 | 9,904 |
| 2015-12-03 | $20.19 | $20.24 | $20.00 | $20.17 | $16.39 | 3,220 |
| 2015-12-02 | $19.99 | $20.16 | $19.90 | $19.99 | $16.24 | 7,459 |
| 2015-12-01 | $20.11 | $20.16 | $19.99 | $20.08 | $16.31 | 21,017 |
| 2015-11-30 | $19.55 | $19.77 | $19.55 | $19.77 | $16.06 | 6,501 |
| 2015-11-27 | $19.57 | $19.73 | $19.55 | $19.73 | $16.03 | 2,616 |
| 2015-11-25 | $19.32 | $19.60 | $19.32 | $19.40 | $15.76 | 6,858 |
| 2015-11-24 | $19.22 | $19.34 | $19.03 | $19.34 | $15.71 | 7,289 |
| 2015-11-23 | $19.03 | $19.25 | $19.02 | $19.25 | $15.64 | 11,301 |
| 2015-11-20 | $19.09 | $19.09 | $18.88 | $18.93 | $15.37 | 9,465 |
| 2015-11-19 | $19.00 | $19.03 | $18.78 | $19.03 | $15.46 | 6,927 |
| 2015-11-18 | $17.12 | $17.25 | $17.00 | $17.12 | $13.91 | 19,319 |
| 2015-11-17 | $16.92 | $16.99 | $16.75 | $16.86 | $13.70 | 13,545 |
| 2015-11-16 | $16.57 | $16.83 | $16.56 | $16.77 | $13.62 | 12,940 |
| 2015-11-13 | $16.54 | $16.66 | $16.48 | $16.54 | $13.43 | 6,155 |
| 2015-11-12 | $16.89 | $16.99 | $16.78 | $16.99 | $13.80 | 39,592 |
| 2015-11-11 | $17.01 | $17.03 | $16.96 | $17.03 | $13.84 | 20,058 |
| 2015-11-10 | $16.66 | $16.86 | $16.66 | $16.86 | $13.70 | 20,797 |
| 2015-11-09 | $16.55 | $16.68 | $16.46 | $16.68 | $13.55 | 11,127 |
| 2015-11-06 | $16.70 | $16.86 | $16.67 | $16.78 | $13.63 | 5,772 |
| 2015-11-05 | $16.96 | $17.00 | $16.84 | $17.00 | $13.81 | 5,150 |
| 2015-11-04 | $17.23 | $17.23 | $16.93 | $17.06 | $13.86 | 7,772 |
| 2015-11-03 | $17.43 | $17.65 | $17.43 | $17.65 | $14.34 | 15,771 |
| 2015-11-02 | $17.71 | $17.73 | $17.52 | $17.73 | $14.40 | 27,180 |
| 2015-10-30 | $17.63 | $17.85 | $17.60 | $17.76 | $14.42 | 20,046 |
| 2015-10-29 | $17.40 | $17.51 | $17.29 | $17.51 | $14.22 | 13,966 |
| 2015-10-28 | $17.45 | $17.50 | $17.15 | $17.28 | $14.03 | 8,929 |
| 2015-10-27 | $17.51 | $17.52 | $17.40 | $17.40 | $14.14 | 11,991 |
| 2015-10-26 | $17.67 | $17.67 | $17.50 | $17.50 | $14.22 | 8,330 |
| 2015-10-23 | $17.73 | $17.86 | $17.69 | $17.86 | $14.51 | 8,694 |
| 2015-10-22 | $17.64 | $17.64 | $17.42 | $17.49 | $14.20 | 8,315 |
| 2015-10-21 | $17.36 | $17.37 | $17.20 | $17.32 | $14.07 | 6,029 |
| 2015-10-20 | $17.23 | $17.40 | $17.23 | $17.29 | $14.05 | 20,922 |
| 2015-10-19 | $17.11 | $17.30 | $17.10 | $17.20 | $13.97 | 14,612 |
| 2015-10-16 | $16.99 | $17.18 | $16.99 | $17.05 | $13.85 | 12,695 |
| 2015-10-15 | $17.01 | $17.16 | $16.91 | $17.04 | $13.84 | 7,496 |
| 2015-10-14 | $17.10 | $17.20 | $17.06 | $17.08 | $13.88 | 7,949 |
| 2015-10-13 | $17.16 | $17.29 | $17.16 | $17.22 | $13.99 | 19,413 |
| 2015-10-12 | $17.59 | $17.59 | $17.38 | $17.54 | $14.25 | 3,056 |
| 2015-10-09 | $17.42 | $17.59 | $17.41 | $17.48 | $14.20 | 9,021 |
| 2015-10-08 | $17.29 | $17.50 | $17.29 | $17.41 | $14.14 | 12,404 |
| 2015-10-07 | $17.09 | $17.15 | $17.04 | $17.04 | $13.84 | 8,260 |
| 2015-10-06 | $17.09 | $17.25 | $17.09 | $17.15 | $13.93 | 18,876 |
| 2015-10-05 | $16.97 | $17.07 | $16.92 | $17.01 | $13.82 | 11,559 |
| 2015-10-02 | $16.39 | $16.80 | $16.39 | $16.59 | $13.48 | 36,997 |
| 2015-10-01 | $16.49 | $16.57 | $16.37 | $16.37 | $13.30 | 16,259 |
| 2015-09-30 | $16.35 | $16.49 | $16.29 | $16.49 | $13.40 | 32,882 |
| 2015-09-29 | $15.92 | $16.06 | $15.92 | $16.02 | $13.01 | 52,043 |
| 2015-09-28 | $16.13 | $16.15 | $16.00 | $16.15 | $13.12 | 11,867 |
| 2015-09-25 | $16.22 | $16.33 | $16.03 | $16.17 | $13.14 | 32,509 |
| 2015-09-24 | $15.93 | $16.07 | $15.83 | $16.03 | $13.02 | 9,790 |
| 2015-09-23 | $16.09 | $16.09 | $15.95 | $15.96 | $12.97 | 5,794 |
| 2015-09-22 | $16.11 | $16.19 | $15.96 | $16.04 | $13.03 | 9,312 |
| 2015-09-21 | $16.67 | $16.67 | $16.44 | $16.52 | $13.42 | 9,178 |
| 2015-09-18 | $16.93 | $16.93 | $16.71 | $16.71 | $13.58 | 3,192 |
| 2015-09-17 | $16.98 | $17.30 | $16.98 | $17.29 | $14.05 | 6,571 |
| 2015-09-16 | $16.86 | $17.00 | $16.81 | $16.93 | $13.75 | 6,118 |
| 2015-09-15 | $16.68 | $16.79 | $16.56 | $16.63 | $13.51 | 33,725 |
| 2015-09-14 | $16.85 | $16.85 | $16.65 | $16.77 | $13.62 | 17,276 |
| 2015-09-11 | $16.93 | $17.10 | $16.84 | $16.86 | $13.70 | 12,097 |
| 2015-09-10 | $17.25 | $17.43 | $17.16 | $17.43 | $14.16 | 7,915 |
| 2015-09-09 | $17.50 | $17.50 | $17.29 | $17.44 | $14.17 | 6,267 |
| 2015-09-08 | $17.27 | $17.35 | $17.11 | $17.18 | $13.96 | 7,194 |
| 2015-09-04 | $16.81 | $16.98 | $16.78 | $16.82 | $13.66 | 17,310 |
| 2015-09-03 | $17.37 | $17.39 | $17.17 | $17.18 | $13.96 | 11,821 |
| 2015-09-02 | $17.48 | $17.48 | $17.15 | $17.30 | $14.05 | 15,985 |
| 2015-09-01 | $17.30 | $17.46 | $17.19 | $17.40 | $14.14 | 35,092 |
| 2015-08-31 | $17.60 | $17.65 | $17.45 | $17.59 | $14.29 | 11,618 |
| 2015-08-28 | $17.64 | $17.66 | $17.46 | $17.47 | $14.19 | 10,476 |
| 2015-08-27 | $17.80 | $18.02 | $17.74 | $17.77 | $14.44 | 18,898 |
| 2015-08-26 | $17.84 | $17.84 | $17.57 | $17.84 | $14.49 | 8,149 |
Sodexo (SDXAY) News Headlines
Recent Sodexo (SDXAY) News
Similar Companies to Sodexo (SDXAY) 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 | -- | -- | -- |