Singapore Telecommunications Ltd (SGAPY) Exchange: PINK
Data as of May 3, 2024
$17.01 ($-0.68) -3.84%
Singapore Telecommunications Ltd - Daily Information
Click for more stock information on Singapore Telecommunications Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.97 |
| Previous Close | $17.01 |
| High | $17.66 |
| Low | $16.97 |
| Adjusted Open | $16.97 |
| Previous Adjusted Close | $17.01 |
| Adjusted High | $17.66 |
| Adjusted Low | $16.97 |
About Singapore Telecommunications Ltd (SGAPY)
No Description Available
Invest in Singapore Telecommunications Ltd (SGAPY)
Historical Stock Data for Singapore Telecommunications Ltd (SGAPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $16.97 | $17.66 | $16.97 | $17.01 | $17.01 | 25,387 |
| 2024-04-11 | $18.00 | $18.00 | $17.56 | $17.69 | $17.69 | 32,945 |
| 2024-04-10 | $17.16 | $17.68 | $17.16 | $17.62 | $17.62 | 28,076 |
| 2024-04-09 | $17.55 | $17.90 | $17.55 | $17.83 | $17.83 | 54,195 |
| 2024-04-08 | $18.15 | $18.35 | $17.93 | $17.93 | $17.93 | 63,612 |
| 2024-04-05 | $17.84 | $17.93 | $17.84 | $17.84 | $17.84 | 76,105 |
| 2024-04-04 | $17.93 | $17.99 | $17.82 | $17.84 | $17.84 | 76,105 |
| 2024-04-03 | $17.80 | $18.14 | $17.80 | $18.10 | $18.10 | 195,737 |
| 2024-04-02 | $18.71 | $18.80 | $18.71 | $18.77 | $18.77 | 39,099 |
| 2024-04-01 | $19.00 | $19.00 | $18.74 | $18.77 | $18.77 | 39,099 |
| 2024-03-28 | $18.74 | $18.83 | $18.70 | $18.83 | $18.83 | 40,137 |
| 2024-03-27 | $18.72 | $18.85 | $18.72 | $18.80 | $18.80 | 500,148 |
| 2024-03-26 | $18.82 | $18.90 | $18.77 | $18.81 | $18.81 | 42,769 |
| 2024-03-25 | $18.61 | $18.67 | $18.61 | $18.67 | $18.67 | 76,621 |
| 2024-03-22 | $18.98 | $18.98 | $18.56 | $18.63 | $18.63 | 57,045 |
| 2024-03-21 | $18.23 | $18.77 | $18.23 | $18.68 | $18.68 | 104,734 |
| 2024-03-20 | $18.15 | $18.94 | $18.15 | $18.88 | $18.88 | 48,201 |
| 2024-03-19 | $18.95 | $18.95 | $18.57 | $18.63 | $18.63 | 182,297 |
| 2024-03-18 | $18.99 | $18.99 | $18.42 | $18.59 | $18.59 | 36,577 |
| 2024-03-15 | $18.51 | $18.55 | $18.39 | $18.44 | $18.44 | 24,625 |
| 2024-03-14 | $18.37 | $18.93 | $18.29 | $18.43 | $18.43 | 25,097 |
| 2024-03-13 | $18.20 | $18.45 | $17.98 | $18.23 | $18.23 | 34,702 |
| 2024-03-12 | $17.89 | $17.97 | $17.88 | $17.93 | $17.93 | 58,055 |
| 2024-03-11 | $17.85 | $17.93 | $17.80 | $17.93 | $17.93 | 57,718 |
| 2024-03-08 | $17.88 | $17.95 | $17.76 | $17.80 | $17.80 | 36,779 |
| 2024-03-07 | $18.32 | $18.32 | $17.70 | $17.77 | $17.77 | 43,263 |
| 2024-03-06 | $16.95 | $17.46 | $16.95 | $17.39 | $17.39 | 57,036 |
| 2024-03-05 | $17.46 | $17.46 | $17.10 | $17.10 | $17.10 | 40,038 |
| 2024-03-04 | $17.21 | $17.33 | $17.21 | $17.28 | $17.28 | 31,746 |
| 2024-03-01 | $17.89 | $17.89 | $16.91 | $17.38 | $17.38 | 181,456 |
| 2024-02-29 | $17.04 | $17.73 | $17.04 | $17.38 | $17.38 | 46,297 |
| 2024-02-28 | $16.70 | $17.41 | $16.70 | $17.27 | $17.27 | 30,998 |
| 2024-02-27 | $16.98 | $17.49 | $16.98 | $17.33 | $17.33 | 70,645 |
| 2024-02-26 | $17.56 | $17.56 | $17.26 | $17.34 | $17.34 | 39,251 |
| 2024-02-23 | $17.66 | $17.76 | $17.53 | $17.56 | $17.56 | 46,695 |
| 2024-02-22 | $17.50 | $17.93 | $17.50 | $17.70 | $17.70 | 28,529 |
| 2024-02-21 | $17.30 | $17.94 | $17.30 | $17.56 | $17.56 | 62,314 |
| 2024-02-20 | $17.64 | $17.88 | $17.64 | $17.66 | $17.66 | 124,674 |
| 2024-02-16 | $17.99 | $17.99 | $17.57 | $17.64 | $17.64 | 53,794 |
| 2024-02-15 | $17.95 | $17.95 | $17.02 | $17.55 | $17.55 | 87,408 |
| 2024-02-14 | $17.78 | $17.78 | $17.36 | $17.40 | $17.40 | 84,626 |
| 2024-02-13 | $16.87 | $17.76 | $16.87 | $17.00 | $17.00 | 97,033 |
| 2024-02-12 | $18.02 | $18.02 | $17.38 | $17.44 | $17.44 | 47,168 |
| 2024-02-09 | $17.65 | $17.97 | $17.32 | $17.40 | $17.40 | 28,692 |
| 2024-02-08 | $17.35 | $17.43 | $17.31 | $17.39 | $17.39 | 38,479 |
| 2024-02-07 | $17.80 | $17.80 | $17.62 | $17.66 | $17.66 | 67,980 |
| 2024-02-06 | $17.70 | $17.70 | $17.36 | $17.48 | $17.48 | 36,269 |
| 2024-02-05 | $17.68 | $17.68 | $17.59 | $17.61 | $17.61 | 52,935 |
| 2024-02-02 | $18.10 | $18.44 | $18.10 | $18.15 | $18.15 | 26,772 |
| 2024-02-01 | $17.99 | $18.12 | $17.99 | $18.07 | $18.07 | 33,463 |
| 2024-01-31 | $18.23 | $18.23 | $17.82 | $17.89 | $17.89 | 22,190 |
| 2024-01-30 | $17.90 | $18.09 | $17.61 | $18.00 | $18.00 | 48,271 |
| 2024-01-29 | $17.90 | $17.90 | $17.79 | $17.89 | $17.89 | 53,348 |
| 2024-01-26 | $18.50 | $18.50 | $17.83 | $17.91 | $17.91 | 30,109 |
| 2024-01-25 | $18.57 | $18.57 | $17.49 | $17.97 | $17.97 | 39,514 |
| 2024-01-24 | $17.46 | $18.48 | $17.46 | $17.98 | $17.98 | 70,261 |
| 2024-01-23 | $17.82 | $17.86 | $17.77 | $17.77 | $17.77 | 48,308 |
| 2024-01-22 | $17.98 | $17.98 | $17.79 | $17.84 | $17.84 | 48,305 |
| 2024-01-19 | $17.86 | $17.99 | $17.84 | $17.99 | $17.99 | 48,123 |
| 2024-01-18 | $17.68 | $17.90 | $17.68 | $17.86 | $17.86 | 57,684 |
| 2024-01-17 | $17.98 | $17.98 | $17.78 | $17.85 | $17.85 | 859,572 |
| 2024-01-16 | $17.89 | $18.16 | $17.89 | $17.99 | $17.99 | 69,122 |
| 2024-01-12 | $17.92 | $18.17 | $17.92 | $18.09 | $18.09 | 49,986 |
| 2024-01-11 | $18.00 | $18.00 | $17.70 | $17.88 | $17.88 | 125,358 |
| 2024-01-10 | $17.88 | $17.91 | $17.83 | $17.89 | $17.89 | 31,382 |
| 2024-01-09 | $18.62 | $18.62 | $17.84 | $17.87 | $17.87 | 60,136 |
| 2024-01-08 | $17.63 | $17.97 | $17.23 | $17.90 | $17.90 | 114,146 |
| 2024-01-05 | $17.52 | $18.26 | $17.52 | $17.74 | $17.74 | 61,212 |
| 2024-01-04 | $17.50 | $17.96 | $17.50 | $17.88 | $17.88 | 1,347,121 |
| 2024-01-03 | $18.40 | $18.40 | $18.13 | $18.20 | $18.20 | 32,768 |
| 2024-01-02 | $18.38 | $18.38 | $18.20 | $18.36 | $18.36 | 105,097 |
| 2023-12-29 | $18.58 | $18.87 | $18.58 | $18.69 | $18.69 | 44,016 |
| 2023-12-28 | $19.19 | $19.19 | $18.57 | $18.63 | $18.63 | 36,207 |
| 2023-12-27 | $18.25 | $18.33 | $18.24 | $18.29 | $18.29 | 34,605 |
| 2023-12-26 | $18.41 | $18.41 | $17.98 | $18.35 | $18.35 | 42,616 |
| 2023-12-22 | $19.10 | $19.10 | $17.79 | $18.41 | $18.41 | 63,743 |
| 2023-12-21 | $18.82 | $18.82 | $17.51 | $18.14 | $18.14 | 193,764 |
| 2023-12-20 | $17.55 | $18.18 | $17.55 | $18.02 | $18.02 | 41,552 |
| 2023-12-19 | $18.48 | $18.48 | $18.10 | $18.26 | $18.26 | 56,013 |
| 2023-12-18 | $17.69 | $17.97 | $17.69 | $17.96 | $17.96 | 63,306 |
| 2023-12-15 | $18.16 | $18.16 | $17.75 | $17.82 | $17.82 | 49,828 |
| 2023-12-14 | $17.55 | $18.25 | $17.55 | $18.06 | $18.06 | 52,367 |
| 2023-12-13 | $17.49 | $17.91 | $17.37 | $17.90 | $17.90 | 79,636 |
| 2023-12-12 | $16.96 | $18.00 | $16.96 | $17.46 | $17.46 | 106,675 |
| 2023-12-11 | $17.09 | $17.40 | $17.09 | $17.40 | $17.40 | 208,489 |
| 2023-12-08 | $17.20 | $17.46 | $17.20 | $17.32 | $17.32 | 52,837 |
| 2023-12-07 | $16.74 | $17.24 | $16.74 | $17.17 | $17.17 | 121,456 |
| 2023-12-06 | $17.18 | $17.43 | $17.18 | $17.19 | $17.19 | 100,846 |
| 2023-12-05 | $16.98 | $17.12 | $16.98 | $17.06 | $17.06 | 63,439 |
| 2023-12-04 | $16.93 | $17.19 | $16.93 | $16.97 | $16.97 | 113,989 |
| 2023-12-01 | $16.57 | $17.20 | $16.57 | $17.16 | $17.16 | 78,647 |
| 2023-11-30 | $17.30 | $17.30 | $17.06 | $17.12 | $17.12 | 88,191 |
| 2023-11-29 | $17.16 | $17.16 | $17.03 | $17.03 | $17.03 | 65,964 |
| 2023-11-28 | $17.18 | $17.18 | $17.00 | $17.04 | $17.04 | 76,497 |
| 2023-11-27 | $17.02 | $17.26 | $17.02 | $17.10 | $17.10 | 97,299 |
| 2023-11-24 | $16.65 | $16.85 | $16.38 | $16.83 | $16.83 | 53,890 |
| 2023-11-22 | $16.94 | $17.09 | $16.90 | $17.01 | $17.01 | 44,776 |
| 2023-11-21 | $16.85 | $16.91 | $16.73 | $16.78 | $16.78 | 71,028 |
| 2023-11-20 | $17.66 | $17.66 | $17.11 | $17.25 | $17.25 | 61,991 |
| 2023-11-17 | $17.21 | $17.41 | $17.00 | $17.31 | $17.31 | 48,520 |
| 2023-11-16 | $17.71 | $17.71 | $17.57 | $17.62 | $17.24 | 50,027 |
| 2023-11-15 | $17.83 | $17.83 | $17.57 | $17.59 | $17.21 | 59,157 |
| 2023-11-14 | $17.20 | $17.85 | $17.20 | $17.70 | $17.32 | 362,563 |
| 2023-11-13 | $17.39 | $17.42 | $17.30 | $17.35 | $17.35 | 155,589 |
| 2023-11-10 | $17.27 | $17.35 | $17.24 | $17.35 | $17.35 | 50,287 |
| 2023-11-09 | $17.50 | $18.13 | $17.15 | $17.58 | $17.58 | 68,165 |
| 2023-11-08 | $17.68 | $17.68 | $17.26 | $17.27 | $17.27 | 55,795 |
| 2023-11-07 | $18.10 | $18.29 | $18.10 | $18.24 | $18.24 | 65,428 |
| 2023-11-06 | $18.66 | $18.66 | $17.65 | $18.18 | $18.18 | 108,623 |
| 2023-11-03 | $18.15 | $18.21 | $18.11 | $18.16 | $18.16 | 92,774 |
| 2023-11-02 | $17.70 | $17.85 | $17.70 | $17.85 | $17.85 | 269,448 |
| 2023-11-01 | $17.37 | $17.50 | $17.35 | $17.50 | $17.50 | 147,252 |
| 2023-10-31 | $17.30 | $17.42 | $17.28 | $17.29 | $17.29 | 491,433 |
| 2023-10-30 | $17.44 | $17.57 | $17.32 | $17.41 | $17.41 | 90,390 |
| 2023-10-27 | $17.00 | $17.08 | $16.99 | $16.99 | $16.99 | 40,115 |
| 2023-10-26 | $17.26 | $17.30 | $17.15 | $17.27 | $17.27 | 71,568 |
| 2023-10-25 | $17.00 | $17.33 | $17.00 | $17.23 | $17.23 | 108,833 |
| 2023-10-24 | $18.02 | $18.02 | $17.28 | $17.33 | $17.33 | 121,994 |
| 2023-10-23 | $16.73 | $17.00 | $16.73 | $16.91 | $16.91 | 103,826 |
| 2023-10-20 | $16.98 | $17.12 | $16.96 | $16.99 | $16.99 | 77,284 |
| 2023-10-19 | $17.81 | $17.81 | $16.85 | $17.13 | $17.13 | 62,711 |
| 2023-10-18 | $17.38 | $17.41 | $17.25 | $17.25 | $17.25 | 60,456 |
| 2023-10-17 | $17.44 | $17.53 | $17.44 | $17.51 | $17.51 | 116,250 |
| 2023-10-16 | $17.31 | $17.47 | $17.28 | $17.43 | $17.43 | 125,520 |
| 2023-10-13 | $17.43 | $17.43 | $17.28 | $17.28 | $17.28 | 51,189 |
| 2023-10-12 | $17.63 | $17.67 | $17.55 | $17.62 | $17.62 | 56,950 |
| 2023-10-11 | $17.90 | $17.90 | $17.78 | $17.83 | $17.83 | 48,300 |
| 2023-10-10 | $17.62 | $17.71 | $17.62 | $17.69 | $17.69 | 46,357 |
| 2023-10-09 | $17.35 | $17.48 | $17.35 | $17.48 | $17.48 | 75,995 |
| 2023-10-06 | $17.21 | $17.50 | $17.21 | $17.46 | $17.46 | 51,962 |
| 2023-10-05 | $16.72 | $17.39 | $16.72 | $17.33 | $17.33 | 73,088 |
| 2023-10-04 | $17.08 | $17.17 | $17.08 | $17.11 | $17.11 | 78,428 |
| 2023-10-03 | $17.56 | $17.66 | $17.56 | $17.61 | $17.61 | 85,675 |
| 2023-10-02 | $18.26 | $18.26 | $17.68 | $17.68 | $17.68 | 51,333 |
| 2023-09-29 | $17.86 | $17.86 | $17.69 | $17.73 | $17.73 | 64,688 |
| 2023-09-28 | $17.64 | $17.73 | $17.55 | $17.70 | $17.70 | 66,976 |
| 2023-09-27 | $17.48 | $17.55 | $17.42 | $17.45 | $17.45 | 92,691 |
| 2023-09-26 | $17.62 | $17.68 | $17.55 | $17.55 | $17.55 | 47,267 |
| 2023-09-25 | $17.89 | $17.89 | $17.43 | $17.60 | $17.60 | 42,336 |
| 2023-09-22 | $17.73 | $17.81 | $17.65 | $17.65 | $17.65 | 67,807 |
| 2023-09-21 | $17.88 | $17.88 | $17.67 | $17.71 | $17.71 | 45,368 |
| 2023-09-20 | $18.05 | $18.06 | $17.95 | $17.97 | $17.97 | 82,705 |
| 2023-09-19 | $17.79 | $18.06 | $17.79 | $18.05 | $18.05 | 60,890 |
| 2023-09-18 | $17.05 | $17.70 | $17.05 | $17.63 | $17.63 | 60,750 |
| 2023-09-15 | $17.57 | $17.57 | $17.43 | $17.48 | $17.48 | 102,196 |
| 2023-09-14 | $17.33 | $17.33 | $17.22 | $17.26 | $17.26 | 102,400 |
| 2023-09-13 | $16.72 | $17.17 | $16.72 | $17.10 | $17.10 | 48,646 |
| 2023-09-12 | $16.48 | $17.13 | $16.48 | $17.02 | $17.02 | 97,728 |
| 2023-09-11 | $16.90 | $17.24 | $16.90 | $17.13 | $17.13 | 96,703 |
| 2023-09-08 | $16.48 | $17.07 | $16.48 | $17.04 | $17.04 | 65,232 |
| 2023-09-07 | $16.80 | $17.45 | $16.80 | $17.08 | $17.08 | 59,616 |
| 2023-09-06 | $17.79 | $17.79 | $17.08 | $17.16 | $17.16 | 61,719 |
| 2023-09-05 | $17.28 | $17.34 | $17.21 | $17.28 | $17.28 | 87,586 |
| 2023-09-01 | $18.07 | $18.07 | $17.51 | $17.58 | $17.58 | 42,650 |
| 2023-08-31 | $17.93 | $17.93 | $17.52 | $17.55 | $17.55 | 32,103 |
| 2023-08-30 | $17.03 | $17.50 | $17.03 | $17.42 | $17.42 | 54,871 |
| 2023-08-29 | $17.41 | $17.52 | $17.37 | $17.45 | $17.45 | 58,782 |
| 2023-08-28 | $17.51 | $17.51 | $17.38 | $17.39 | $17.39 | 196,140 |
| 2023-08-25 | $17.45 | $17.45 | $17.11 | $17.19 | $17.19 | 50,930 |
| 2023-08-24 | $17.95 | $17.95 | $17.26 | $17.38 | $17.38 | 75,687 |
| 2023-08-23 | $16.65 | $17.30 | $16.65 | $17.25 | $17.25 | 84,509 |
| 2023-08-22 | $17.17 | $17.17 | $17.00 | $17.01 | $17.01 | 102,183 |
| 2023-08-21 | $17.20 | $17.31 | $17.16 | $17.20 | $17.20 | 1,435,234 |
| 2023-08-18 | $17.12 | $17.33 | $17.09 | $17.15 | $17.15 | 133,292 |
| 2023-08-17 | $17.55 | $17.55 | $17.24 | $17.24 | $17.24 | 109,046 |
| 2023-08-16 | $17.58 | $17.58 | $17.39 | $17.40 | $17.40 | 113,414 |
| 2023-08-15 | $17.05 | $17.66 | $17.05 | $17.47 | $17.47 | 108,681 |
| 2023-08-14 | $17.79 | $17.85 | $17.73 | $17.84 | $17.84 | 67,002 |
| 2023-08-11 | $17.54 | $18.45 | $17.54 | $18.05 | $18.05 | 57,117 |
| 2023-08-10 | $17.69 | $18.83 | $17.69 | $18.40 | $18.40 | 359,459 |
| 2023-08-09 | $18.43 | $18.48 | $18.34 | $18.35 | $18.35 | 126,119 |
| 2023-08-08 | $18.38 | $18.50 | $18.38 | $18.41 | $18.41 | 99,352 |
| 2023-08-07 | $18.63 | $18.66 | $18.49 | $18.61 | $18.61 | 70,038 |
| 2023-08-04 | $18.46 | $18.48 | $18.33 | $18.36 | $18.36 | 119,113 |
| 2023-08-03 | $17.51 | $18.59 | $17.51 | $18.20 | $18.20 | 425,105 |
| 2023-08-02 | $18.10 | $18.75 | $18.10 | $18.45 | $18.45 | 250,669 |
| 2023-08-01 | $19.97 | $20.00 | $19.84 | $20.00 | $19.39 | 577,960 |
| 2023-07-31 | $20.10 | $20.24 | $20.06 | $20.24 | $19.63 | 25,507 |
| 2023-07-28 | $19.32 | $20.15 | $19.32 | $20.11 | $20.11 | 16,418 |
| 2023-07-27 | $20.00 | $20.00 | $19.88 | $19.96 | $19.96 | 130,575 |
| 2023-07-26 | $20.02 | $20.11 | $20.00 | $20.10 | $20.10 | 19,057 |
| 2023-07-25 | $19.58 | $20.01 | $19.58 | $20.01 | $20.01 | 81,797 |
| 2023-07-24 | $19.58 | $19.82 | $19.58 | $19.76 | $19.76 | 24,595 |
| 2023-07-21 | $19.59 | $19.65 | $19.57 | $19.64 | $19.64 | 132,703 |
| 2023-07-20 | $19.45 | $19.52 | $19.30 | $19.50 | $19.50 | 149,421 |
| 2023-07-19 | $19.35 | $19.39 | $19.28 | $19.38 | $19.38 | 29,513 |
| 2023-07-18 | $19.38 | $19.47 | $19.34 | $19.37 | $19.37 | 28,410 |
| 2023-07-17 | $19.70 | $19.97 | $19.44 | $19.50 | $19.50 | 21,167 |
| 2023-07-14 | $19.46 | $19.55 | $19.41 | $19.49 | $19.49 | 40,914 |
| 2023-07-13 | $19.15 | $19.45 | $19.15 | $19.37 | $19.37 | 37,487 |
| 2023-07-12 | $18.91 | $19.01 | $18.88 | $18.99 | $18.99 | 32,831 |
| 2023-07-11 | $18.59 | $18.67 | $18.55 | $18.66 | $18.66 | 48,816 |
| 2023-07-10 | $18.45 | $18.53 | $18.36 | $18.50 | $18.50 | 32,073 |
| 2023-07-07 | $18.34 | $18.46 | $18.34 | $18.41 | $18.41 | 50,680 |
| 2023-07-06 | $18.35 | $18.38 | $18.29 | $18.38 | $18.38 | 44,217 |
| 2023-07-05 | $18.58 | $18.71 | $18.58 | $18.66 | $18.66 | 43,126 |
| 2023-07-03 | $18.84 | $18.84 | $18.69 | $18.69 | $18.69 | 24,022 |
| 2023-06-30 | $18.56 | $18.64 | $18.54 | $18.63 | $18.63 | 20,543 |
| 2023-06-29 | $18.53 | $18.65 | $18.53 | $18.63 | $18.63 | 20,016 |
| 2023-06-28 | $18.66 | $18.69 | $18.58 | $18.68 | $18.68 | 25,153 |
| 2023-06-27 | $18.67 | $18.81 | $18.67 | $18.81 | $18.81 | 40,606 |
| 2023-06-26 | $18.30 | $18.40 | $18.30 | $18.40 | $18.40 | 48,343 |
| 2023-06-23 | $18.34 | $18.46 | $18.34 | $18.42 | $18.42 | 35,333 |
| 2023-06-22 | $18.61 | $18.65 | $18.58 | $18.63 | $18.63 | 34,473 |
| 2023-06-21 | $18.65 | $18.65 | $18.48 | $18.54 | $18.54 | 28,294 |
| 2023-06-20 | $18.63 | $18.69 | $18.61 | $18.68 | $18.68 | 43,511 |
| 2023-06-16 | $19.10 | $19.11 | $18.94 | $19.01 | $19.01 | 21,614 |
| 2023-06-15 | $18.85 | $18.95 | $18.81 | $18.95 | $18.95 | 38,123 |
| 2023-06-14 | $18.70 | $18.70 | $18.44 | $18.54 | $18.54 | 36,412 |
| 2023-06-13 | $18.69 | $18.69 | $18.36 | $18.45 | $18.45 | 64,427 |
| 2023-06-12 | $18.12 | $18.28 | $18.12 | $18.28 | $18.28 | 57,783 |
| 2023-06-09 | $18.11 | $18.21 | $18.09 | $18.11 | $18.11 | 33,038 |
| 2023-06-08 | $18.21 | $18.36 | $18.20 | $18.36 | $18.36 | 24,666 |
| 2023-06-07 | $18.25 | $18.36 | $18.22 | $18.25 | $18.25 | 30,490 |
| 2023-06-06 | $18.38 | $18.44 | $18.33 | $18.44 | $18.44 | 120,118 |
| 2023-06-05 | $18.60 | $18.60 | $18.36 | $18.38 | $18.38 | 264,832 |
| 2023-06-02 | $18.72 | $18.95 | $18.72 | $18.93 | $18.93 | 202,470 |
| 2023-06-01 | $18.35 | $18.67 | $18.35 | $18.62 | $18.62 | 70,293 |
| 2023-05-31 | $18.30 | $18.53 | $18.30 | $18.53 | $18.53 | 93,645 |
| 2023-05-30 | $18.70 | $18.70 | $18.44 | $18.53 | $18.53 | 41,312 |
| 2023-05-26 | $18.15 | $18.37 | $18.15 | $18.37 | $18.37 | 32,145 |
| 2023-05-25 | $18.67 | $18.70 | $18.61 | $18.62 | $18.62 | 45,961 |
| 2023-05-24 | $19.01 | $19.01 | $18.87 | $18.91 | $18.91 | 26,354 |
| 2023-05-23 | $18.85 | $18.88 | $18.80 | $18.82 | $18.82 | 36,339 |
| 2023-05-22 | $18.88 | $18.93 | $18.85 | $18.92 | $18.92 | 29,737 |
| 2023-05-19 | $18.88 | $18.99 | $18.88 | $18.93 | $18.93 | 45,279 |
| 2023-05-18 | $18.89 | $18.89 | $18.82 | $18.88 | $18.88 | 41,796 |
| 2023-05-17 | $18.26 | $18.95 | $18.26 | $18.91 | $18.91 | 23,231 |
| 2023-05-16 | $18.93 | $19.25 | $18.93 | $19.08 | $19.08 | 70,429 |
| 2023-05-15 | $19.09 | $19.24 | $19.07 | $19.24 | $19.24 | 40,273 |
| 2023-05-12 | $19.55 | $19.55 | $19.06 | $19.06 | $19.06 | 19,466 |
| 2023-05-11 | $19.27 | $19.34 | $19.27 | $19.30 | $19.30 | 24,480 |
| 2023-05-10 | $19.39 | $19.48 | $19.34 | $19.42 | $19.42 | 29,245 |
| 2023-05-09 | $19.29 | $19.43 | $19.29 | $19.42 | $19.42 | 32,285 |
| 2023-05-08 | $19.59 | $19.59 | $19.52 | $19.52 | $19.52 | 26,829 |
| 2023-05-05 | $19.89 | $19.89 | $19.12 | $19.52 | $19.52 | 32,027 |
| 2023-05-04 | $19.38 | $19.45 | $19.38 | $19.42 | $19.42 | 33,750 |
| 2023-05-03 | $19.20 | $19.27 | $19.20 | $19.21 | $19.21 | 14,688 |
| 2023-05-02 | $19.07 | $19.07 | $19.01 | $19.07 | $19.07 | 26,658 |
| 2023-05-01 | $19.23 | $19.26 | $19.08 | $19.13 | $19.13 | 45,181 |
| 2023-04-28 | $19.06 | $19.11 | $18.98 | $19.07 | $19.07 | 38,026 |
| 2023-04-27 | $18.87 | $19.00 | $18.86 | $19.00 | $19.00 | 30,089 |
| 2023-04-26 | $18.61 | $18.61 | $18.53 | $18.53 | $18.53 | 22,363 |
| 2023-04-25 | $18.34 | $18.34 | $18.24 | $18.24 | $18.24 | 30,873 |
| 2023-04-24 | $19.13 | $19.16 | $19.05 | $19.09 | $19.09 | 28,842 |
| 2023-04-21 | $19.12 | $19.20 | $19.11 | $19.13 | $19.13 | 21,851 |
| 2023-04-20 | $18.72 | $19.14 | $18.72 | $19.10 | $19.10 | 36,569 |
| 2023-04-19 | $19.03 | $19.07 | $18.99 | $19.00 | $19.00 | 30,654 |
| 2023-04-18 | $18.84 | $19.02 | $18.84 | $18.97 | $18.97 | 33,230 |
| 2023-04-17 | $18.91 | $19.01 | $18.89 | $18.96 | $18.96 | 53,282 |
| 2023-04-14 | $19.25 | $19.25 | $18.76 | $18.78 | $18.78 | 37,459 |
| 2023-04-13 | $18.65 | $19.01 | $18.65 | $19.01 | $19.01 | 25,102 |
| 2023-04-12 | $18.74 | $18.78 | $18.64 | $18.72 | $18.72 | 66,745 |
| 2023-04-11 | $18.62 | $18.66 | $18.58 | $18.63 | $18.63 | 30,541 |
| 2023-04-10 | $18.49 | $18.79 | $18.49 | $18.76 | $18.76 | 36,782 |
| 2023-04-06 | $18.72 | $18.79 | $18.72 | $18.77 | $18.77 | 22,249 |
| 2023-04-05 | $18.91 | $18.91 | $18.85 | $18.85 | $18.85 | 30,050 |
| 2023-04-04 | $19.18 | $19.18 | $18.71 | $18.83 | $18.83 | 79,098 |
| 2023-04-03 | $18.75 | $18.77 | $18.69 | $18.74 | $18.74 | 44,869 |
| 2023-03-31 | $18.92 | $18.92 | $18.44 | $18.46 | $18.46 | 23,703 |
| 2023-03-30 | $18.06 | $18.39 | $18.06 | $18.39 | $18.39 | 40,458 |
| 2023-03-29 | $18.01 | $18.29 | $18.01 | $18.28 | $18.28 | 25,700 |
| 2023-03-28 | $18.13 | $18.22 | $18.11 | $18.20 | $18.20 | 42,662 |
| 2023-03-27 | $17.99 | $18.10 | $17.99 | $18.10 | $18.10 | 39,020 |
| 2023-03-24 | $18.22 | $18.22 | $17.75 | $17.86 | $17.86 | 36,371 |
| 2023-03-23 | $18.11 | $18.13 | $17.98 | $18.00 | $18.00 | 68,921 |
| 2023-03-22 | $18.02 | $18.20 | $17.97 | $18.05 | $18.05 | 104,508 |
| 2023-03-21 | $18.03 | $18.03 | $17.94 | $17.97 | $17.97 | 29,438 |
| 2023-03-20 | $17.86 | $17.92 | $17.78 | $17.89 | $17.89 | 46,410 |
| 2023-03-17 | $18.24 | $18.24 | $17.87 | $17.92 | $17.92 | 42,530 |
| 2023-03-16 | $17.51 | $17.66 | $17.49 | $17.57 | $17.57 | 117,640 |
| 2023-03-15 | $17.58 | $17.58 | $17.42 | $17.49 | $17.49 | 65,513 |
| 2023-03-14 | $17.72 | $17.73 | $17.62 | $17.70 | $17.70 | 104,265 |
| 2023-03-13 | $17.16 | $17.30 | $17.16 | $17.20 | $17.20 | 66,225 |
| 2023-03-10 | $17.44 | $17.53 | $17.40 | $17.43 | $17.43 | 50,857 |
| 2023-03-09 | $17.67 | $17.73 | $17.58 | $17.58 | $17.58 | 53,326 |
| 2023-03-08 | $17.77 | $17.90 | $17.76 | $17.85 | $17.85 | 61,449 |
| 2023-03-07 | $17.73 | $17.81 | $17.65 | $17.65 | $17.65 | 64,972 |
| 2023-03-06 | $17.71 | $17.80 | $17.68 | $17.71 | $17.71 | 165,325 |
| 2023-03-03 | $17.69 | $17.69 | $17.56 | $17.60 | $17.60 | 72,868 |
| 2023-03-02 | $17.52 | $17.73 | $17.52 | $17.69 | $17.69 | 86,484 |
| 2023-03-01 | $17.80 | $17.85 | $17.67 | $17.76 | $17.76 | 84,893 |
| 2023-02-28 | $17.45 | $17.72 | $17.45 | $17.58 | $17.58 | 97,807 |
| 2023-02-27 | $17.64 | $17.69 | $17.62 | $17.65 | $17.65 | 66,291 |
| 2023-02-24 | $17.80 | $17.94 | $17.75 | $17.76 | $17.76 | 44,158 |
| 2023-02-23 | $18.00 | $18.00 | $17.90 | $17.99 | $17.99 | 104,417 |
| 2023-02-22 | $18.10 | $18.21 | $18.10 | $18.11 | $18.11 | 46,579 |
| 2023-02-21 | $18.08 | $18.22 | $18.08 | $18.10 | $18.10 | 60,151 |
| 2023-02-17 | $18.22 | $18.29 | $18.18 | $18.25 | $18.25 | 28,142 |
| 2023-02-16 | $18.33 | $18.51 | $18.31 | $18.43 | $18.43 | 29,023 |
| 2023-02-15 | $18.17 | $18.30 | $18.17 | $18.29 | $18.29 | 38,871 |
| 2023-02-14 | $18.78 | $18.82 | $18.63 | $18.67 | $18.67 | 15,991 |
| 2023-02-13 | $18.69 | $18.82 | $18.69 | $18.74 | $18.74 | 27,502 |
| 2023-02-10 | $18.94 | $18.99 | $18.85 | $18.96 | $18.96 | 82,226 |
| 2023-02-09 | $19.19 | $19.19 | $18.95 | $19.05 | $19.05 | 31,011 |
| 2023-02-08 | $19.14 | $19.19 | $19.10 | $19.11 | $19.11 | 22,361 |
| 2023-02-07 | $19.06 | $19.16 | $19.02 | $19.16 | $19.16 | 64,553 |
| 2023-02-06 | $19.26 | $19.28 | $19.16 | $19.22 | $19.22 | 163,105 |
| 2023-02-03 | $19.33 | $19.40 | $19.22 | $19.26 | $19.26 | 32,323 |
| 2023-02-02 | $19.34 | $19.54 | $19.34 | $19.46 | $19.46 | 23,465 |
| 2023-02-01 | $19.19 | $19.60 | $19.19 | $19.43 | $19.43 | 39,482 |
| 2023-01-31 | $19.04 | $19.15 | $19.00 | $19.08 | $19.08 | 23,635 |
| 2023-01-30 | $19.02 | $19.30 | $19.02 | $19.23 | $19.23 | 78,897 |
| 2023-01-27 | $19.32 | $19.47 | $19.32 | $19.47 | $19.47 | 57,955 |
| 2023-01-26 | $19.62 | $19.62 | $19.26 | $19.38 | $19.38 | 31,107 |
| 2023-01-25 | $19.11 | $19.11 | $18.84 | $18.95 | $18.95 | 263,961 |
| 2023-01-24 | $18.79 | $18.79 | $18.57 | $18.68 | $18.68 | 40,588 |
| 2023-01-23 | $18.30 | $18.75 | $18.30 | $18.74 | $18.74 | 40,731 |
| 2023-01-20 | $18.47 | $18.69 | $18.47 | $18.69 | $18.69 | 36,640 |
| 2023-01-19 | $18.41 | $18.52 | $18.41 | $18.47 | $18.47 | 37,673 |
| 2023-01-18 | $18.73 | $18.73 | $18.54 | $18.60 | $18.60 | 40,598 |
| 2023-01-17 | $18.75 | $18.75 | $18.60 | $18.63 | $18.63 | 34,577 |
| 2023-01-13 | $18.67 | $18.94 | $18.67 | $18.92 | $18.92 | 26,172 |
| 2023-01-12 | $18.49 | $18.71 | $18.49 | $18.66 | $18.66 | 39,227 |
| 2023-01-11 | $18.05 | $18.52 | $18.05 | $18.41 | $18.41 | 41,531 |
| 2023-01-10 | $18.59 | $18.59 | $18.41 | $18.55 | $18.55 | 39,946 |
| 2023-01-09 | $18.18 | $18.91 | $18.18 | $18.83 | $18.83 | 45,246 |
| 2023-01-06 | $18.17 | $19.02 | $18.17 | $19.01 | $19.01 | 56,408 |
| 2023-01-05 | $18.65 | $18.79 | $18.65 | $18.74 | $18.74 | 29,977 |
| 2023-01-04 | $18.94 | $18.94 | $18.81 | $18.90 | $18.90 | 30,781 |
| 2023-01-03 | $19.04 | $19.04 | $18.88 | $18.90 | $18.90 | 56,787 |
| 2022-12-30 | $18.70 | $19.24 | $18.70 | $19.10 | $19.10 | 63,503 |
| 2022-12-29 | $18.88 | $19.18 | $18.88 | $19.18 | $19.18 | 33,343 |
| 2022-12-28 | $19.04 | $19.10 | $18.98 | $19.00 | $19.00 | 30,163 |
| 2022-12-27 | $18.94 | $19.12 | $18.94 | $19.01 | $19.01 | 36,595 |
| 2022-12-23 | $18.35 | $19.09 | $18.35 | $18.99 | $18.99 | 41,975 |
| 2022-12-22 | $18.95 | $19.16 | $18.95 | $19.00 | $19.00 | 59,082 |
| 2022-12-21 | $18.94 | $19.11 | $18.91 | $19.03 | $19.03 | 43,027 |
| 2022-12-20 | $18.31 | $19.09 | $18.31 | $18.92 | $18.92 | 59,297 |
| 2022-12-19 | $19.79 | $19.79 | $19.19 | $19.25 | $19.25 | 1,366,941 |
| 2022-12-16 | $19.32 | $19.32 | $18.57 | $18.80 | $18.80 | 669,028 |
| 2022-12-15 | $19.15 | $19.15 | $18.79 | $18.81 | $18.81 | 62,410 |
| 2022-12-14 | $19.84 | $19.84 | $19.17 | $19.24 | $19.24 | 108,943 |
| 2022-12-13 | $19.69 | $19.83 | $19.63 | $19.72 | $19.72 | 43,913 |
| 2022-12-12 | $19.18 | $19.27 | $19.08 | $19.11 | $19.11 | 27,045 |
| 2022-12-09 | $19.71 | $19.71 | $19.53 | $19.58 | $19.58 | 253,698 |
| 2022-12-08 | $19.55 | $19.70 | $19.55 | $19.68 | $19.68 | 473,042 |
| 2022-12-07 | $19.31 | $19.55 | $19.31 | $19.50 | $19.50 | 183,023 |
| 2022-12-06 | $19.59 | $19.69 | $19.50 | $19.62 | $19.62 | 278,628 |
| 2022-12-05 | $19.88 | $19.91 | $19.74 | $19.80 | $19.80 | 33,423 |
| 2022-12-02 | $19.83 | $19.94 | $19.76 | $19.88 | $19.88 | 32,896 |
| 2022-12-01 | $19.78 | $19.88 | $19.77 | $19.85 | $19.85 | 26,503 |
| 2022-11-30 | $19.89 | $20.03 | $19.70 | $20.03 | $20.03 | 55,066 |
| 2022-11-29 | $19.87 | $19.87 | $19.74 | $19.78 | $19.78 | 27,117 |
| 2022-11-28 | $19.54 | $19.70 | $19.54 | $19.61 | $19.61 | 56,097 |
| 2022-11-25 | $19.51 | $19.57 | $19.45 | $19.54 | $19.54 | 11,816 |
| 2022-11-23 | $19.66 | $19.69 | $19.54 | $19.67 | $19.67 | 33,038 |
| 2022-11-22 | $19.20 | $19.58 | $19.20 | $19.56 | $19.56 | 32,574 |
| 2022-11-21 | $19.18 | $19.44 | $19.18 | $19.43 | $19.43 | 33,789 |
| 2022-11-18 | $19.41 | $19.56 | $19.41 | $19.46 | $19.46 | 16,369 |
| 2022-11-17 | $20.46 | $20.46 | $20.12 | $20.28 | $19.94 | 26,314 |
| 2022-11-16 | $20.82 | $20.82 | $20.33 | $20.40 | $20.06 | 27,209 |
| 2022-11-15 | $19.93 | $20.40 | $19.93 | $20.33 | $19.99 | 53,236 |
| 2022-11-14 | $19.70 | $20.09 | $19.70 | $20.00 | $19.67 | 40,552 |
| 2022-11-11 | $18.85 | $19.60 | $18.85 | $19.60 | $19.27 | 41,495 |
| 2022-11-10 | $19.60 | $19.60 | $19.00 | $19.19 | $18.87 | 53,789 |
| 2022-11-09 | $17.55 | $18.51 | $17.55 | $18.12 | $17.82 | 35,808 |
| 2022-11-08 | $18.15 | $18.19 | $18.02 | $18.07 | $17.77 | 125,692 |
| 2022-11-07 | $17.99 | $18.19 | $17.99 | $18.19 | $17.89 | 78,771 |
| 2022-11-04 | $17.49 | $18.10 | $17.49 | $17.93 | $17.63 | 90,756 |
| 2022-11-03 | $17.64 | $17.65 | $17.55 | $17.58 | $17.28 | 136,838 |
| 2022-11-02 | $17.61 | $18.00 | $17.61 | $17.68 | $17.38 | 85,750 |
| 2022-11-01 | $17.93 | $17.93 | $17.69 | $17.70 | $17.40 | 197,310 |
| 2022-10-31 | $17.67 | $17.67 | $17.54 | $17.60 | $17.31 | 142,121 |
| 2022-10-28 | $17.43 | $17.46 | $17.30 | $17.43 | $17.14 | 89,944 |
| 2022-10-27 | $16.51 | $17.21 | $16.51 | $17.03 | $16.75 | 129,079 |
| 2022-10-26 | $17.21 | $17.30 | $17.16 | $17.22 | $16.93 | 56,578 |
| 2022-10-25 | $16.50 | $17.20 | $16.50 | $17.15 | $16.86 | 180,486 |
| 2022-10-24 | $16.19 | $16.88 | $16.19 | $16.75 | $16.47 | 230,174 |
| 2022-10-21 | $16.67 | $16.97 | $16.67 | $16.89 | $16.89 | 61,544 |
| 2022-10-20 | $17.22 | $17.45 | $17.19 | $17.21 | $17.21 | 125,238 |
| 2022-10-19 | $17.29 | $17.35 | $17.14 | $17.17 | $17.17 | 42,779 |
| 2022-10-18 | $17.46 | $17.52 | $17.41 | $17.42 | $17.42 | 117,310 |
| 2022-10-17 | $17.35 | $17.57 | $17.35 | $17.50 | $17.50 | 79,577 |
| 2022-10-14 | $16.91 | $18.06 | $16.91 | $17.34 | $17.34 | 127,072 |
| 2022-10-13 | $17.22 | $17.40 | $17.19 | $17.34 | $17.34 | 98,184 |
| 2022-10-12 | $16.69 | $17.80 | $16.69 | $17.26 | $17.26 | 65,144 |
| 2022-10-11 | $17.40 | $17.60 | $17.36 | $17.41 | $17.41 | 131,655 |
| 2022-10-10 | $17.35 | $17.44 | $17.33 | $17.33 | $17.33 | 96,751 |
| 2022-10-07 | $18.15 | $18.15 | $17.59 | $17.75 | $17.75 | 319,177 |
| 2022-10-06 | $17.92 | $17.95 | $17.76 | $17.89 | $17.89 | 726,261 |
| 2022-10-05 | $18.05 | $18.09 | $17.85 | $18.00 | $18.00 | 123,403 |
| 2022-10-04 | $18.16 | $18.52 | $18.16 | $18.47 | $18.47 | 69,527 |
| 2022-10-03 | $18.00 | $18.46 | $18.00 | $18.46 | $18.46 | 73,396 |
| 2022-09-30 | $19.14 | $19.14 | $18.58 | $18.60 | $18.60 | 182,816 |
| 2022-09-29 | $18.16 | $18.71 | $18.16 | $18.65 | $18.65 | 100,504 |
| 2022-09-28 | $17.54 | $18.48 | $17.54 | $18.40 | $18.40 | 65,327 |
| 2022-09-27 | $17.66 | $18.49 | $17.66 | $18.28 | $18.28 | 108,198 |
| 2022-09-26 | $17.98 | $18.53 | $17.98 | $18.48 | $18.48 | 97,067 |
| 2022-09-23 | $17.98 | $18.60 | $17.98 | $18.54 | $18.54 | 53,127 |
| 2022-09-22 | $18.89 | $18.96 | $18.80 | $18.92 | $18.92 | 52,552 |
| 2022-09-21 | $18.98 | $19.19 | $18.79 | $18.79 | $18.79 | 47,235 |
| 2022-09-20 | $19.17 | $19.17 | $19.06 | $19.17 | $19.17 | 77,829 |
| 2022-09-19 | $19.30 | $19.31 | $19.15 | $19.31 | $19.31 | 43,383 |
| 2022-09-16 | $19.27 | $19.30 | $19.17 | $19.30 | $19.30 | 36,610 |
| 2022-09-15 | $19.34 | $19.34 | $19.20 | $19.25 | $19.25 | 31,513 |
| 2022-09-14 | $19.21 | $19.29 | $19.17 | $19.29 | $19.29 | 23,002 |
| 2022-09-13 | $19.44 | $19.51 | $19.27 | $19.27 | $19.27 | 37,033 |
| 2022-09-12 | $19.56 | $19.65 | $19.55 | $19.64 | $19.64 | 40,587 |
| 2022-09-09 | $19.52 | $19.57 | $19.51 | $19.56 | $19.56 | 35,557 |
| 2022-09-08 | $19.52 | $19.87 | $19.23 | $19.42 | $19.42 | 80,392 |
| 2022-09-07 | $18.41 | $19.30 | $18.41 | $19.30 | $19.30 | 63,701 |
| 2022-09-06 | $18.97 | $19.07 | $18.96 | $19.00 | $19.00 | 38,994 |
| 2022-09-02 | $18.65 | $18.70 | $18.53 | $18.54 | $18.54 | 43,576 |
| 2022-09-01 | $18.75 | $18.84 | $18.73 | $18.84 | $18.84 | 50,161 |
| 2022-08-31 | $19.43 | $19.43 | $18.80 | $18.86 | $18.86 | 57,182 |
| 2022-08-30 | $19.80 | $19.80 | $19.03 | $19.07 | $19.07 | 52,305 |
| 2022-08-29 | $19.25 | $19.25 | $18.94 | $19.03 | $19.03 | 44,810 |
| 2022-08-26 | $19.17 | $19.17 | $18.97 | $18.97 | $18.97 | 43,203 |
| 2022-08-25 | $19.21 | $19.28 | $19.17 | $19.27 | $19.27 | 12,999 |
| 2022-08-24 | $19.44 | $19.44 | $18.78 | $18.86 | $18.86 | 46,135 |
| 2022-08-23 | $18.96 | $19.10 | $18.82 | $18.86 | $18.86 | 42,340 |
| 2022-08-22 | $19.02 | $19.02 | $18.94 | $18.95 | $18.95 | 49,097 |
| 2022-08-19 | $19.06 | $19.13 | $19.05 | $19.10 | $19.10 | 63,982 |
| 2022-08-18 | $19.47 | $19.48 | $19.36 | $19.41 | $19.41 | 38,562 |
| 2022-08-17 | $19.38 | $19.53 | $19.36 | $19.46 | $19.46 | 46,748 |
| 2022-08-16 | $19.60 | $19.60 | $19.46 | $19.55 | $19.55 | 40,724 |
| 2022-08-15 | $19.36 | $19.36 | $19.16 | $19.20 | $19.20 | 28,900 |
| 2022-08-12 | $19.14 | $19.16 | $19.05 | $19.15 | $19.15 | 56,831 |
| 2022-08-11 | $19.20 | $19.27 | $19.07 | $19.13 | $19.13 | 21,819 |
| 2022-08-10 | $19.43 | $19.44 | $19.27 | $19.41 | $19.41 | 49,069 |
| 2022-08-09 | $19.09 | $19.09 | $18.94 | $18.94 | $18.94 | 78,861 |
| 2022-08-08 | $19.13 | $19.13 | $19.05 | $19.09 | $19.09 | 48,695 |
| 2022-08-05 | $18.99 | $19.16 | $18.99 | $19.04 | $19.04 | 31,419 |
| 2022-08-04 | $18.59 | $18.71 | $18.59 | $18.71 | $18.71 | 27,203 |
| 2022-08-03 | $18.83 | $18.83 | $18.48 | $18.57 | $18.57 | 69,368 |
| 2022-08-02 | $18.96 | $19.04 | $18.63 | $19.04 | $19.04 | 206,973 |
| 2022-08-01 | $19.12 | $19.18 | $19.05 | $19.08 | $18.74 | 53,687 |
| 2022-07-29 | $18.89 | $18.91 | $18.81 | $18.91 | $18.57 | 28,060 |
| 2022-07-28 | $19.05 | $19.06 | $18.89 | $18.99 | $18.65 | 38,950 |
| 2022-07-27 | $18.42 | $19.18 | $18.42 | $19.18 | $18.84 | 45,621 |
| 2022-07-26 | $18.95 | $19.00 | $18.86 | $18.92 | $18.58 | 57,640 |
| 2022-07-25 | $18.84 | $18.87 | $18.78 | $18.80 | $18.46 | 66,069 |
| 2022-07-22 | $19.10 | $19.10 | $18.93 | $18.96 | $18.62 | 44,431 |
| 2022-07-21 | $19.11 | $19.25 | $19.08 | $19.25 | $18.91 | 39,203 |
| 2022-07-20 | $19.12 | $19.19 | $19.06 | $19.12 | $18.78 | 40,212 |
| 2022-07-19 | $19.02 | $19.09 | $18.97 | $19.08 | $18.74 | 74,873 |
| 2022-07-18 | $18.99 | $19.03 | $18.88 | $18.91 | $18.57 | 24,498 |
| 2022-07-15 | $18.83 | $18.94 | $18.82 | $18.86 | $18.52 | 42,629 |
| 2022-07-14 | $18.39 | $18.53 | $18.39 | $18.51 | $18.18 | 32,963 |
| 2022-07-13 | $18.59 | $18.68 | $18.54 | $18.63 | $18.29 | 37,361 |
| 2022-07-12 | $18.69 | $18.77 | $18.67 | $18.67 | $18.34 | 21,224 |
| 2022-07-11 | $18.83 | $18.90 | $18.75 | $18.83 | $18.49 | 17,704 |
| 2022-07-08 | $18.90 | $19.02 | $18.86 | $18.99 | $18.65 | 14,903 |
| 2022-07-07 | $18.85 | $18.90 | $18.82 | $18.82 | $18.48 | 44,775 |
| 2022-07-06 | $18.54 | $18.54 | $18.40 | $18.45 | $18.12 | 73,233 |
| 2022-07-05 | $18.11 | $18.27 | $18.11 | $18.27 | $17.94 | 38,717 |
| 2022-07-01 | $18.23 | $18.35 | $18.17 | $18.35 | $18.02 | 51,254 |
| 2022-06-30 | $18.23 | $18.23 | $18.09 | $18.17 | $17.85 | 31,030 |
| 2022-06-29 | $18.46 | $18.46 | $18.30 | $18.36 | $18.03 | 63,667 |
| 2022-06-28 | $18.47 | $18.48 | $18.38 | $18.38 | $18.05 | 37,894 |
| 2022-06-27 | $18.79 | $18.79 | $18.63 | $18.66 | $18.33 | 38,252 |
| 2022-06-24 | $18.57 | $18.65 | $18.56 | $18.58 | $18.25 | 88,938 |
| 2022-06-23 | $18.19 | $18.19 | $18.10 | $18.19 | $17.86 | 50,779 |
| 2022-06-22 | $17.96 | $18.20 | $17.96 | $18.16 | $17.84 | 77,043 |
| 2022-06-21 | $18.00 | $18.44 | $18.00 | $18.32 | $17.99 | 87,779 |
| 2022-06-17 | $17.74 | $17.79 | $17.68 | $17.76 | $17.44 | 76,284 |
| 2022-06-16 | $17.21 | $17.83 | $17.21 | $17.80 | $17.48 | 62,678 |
| 2022-06-15 | $17.73 | $18.26 | $17.73 | $18.08 | $17.76 | 79,026 |
| 2022-06-14 | $18.76 | $18.76 | $18.01 | $18.10 | $17.78 | 88,315 |
| 2022-06-13 | $18.24 | $18.24 | $18.08 | $18.08 | $17.76 | 61,812 |
| 2022-06-10 | $18.22 | $18.22 | $18.01 | $18.02 | $17.70 | 67,402 |
| 2022-06-09 | $18.12 | $18.35 | $18.12 | $18.20 | $17.87 | 32,106 |
| 2022-06-08 | $18.48 | $18.56 | $18.46 | $18.46 | $18.13 | 35,321 |
| 2022-06-07 | $18.34 | $18.79 | $18.34 | $18.77 | $18.43 | 106,796 |
| 2022-06-06 | $18.47 | $18.69 | $18.47 | $18.63 | $18.30 | 28,353 |
| 2022-06-03 | $18.43 | $18.85 | $18.43 | $18.67 | $18.33 | 33,587 |
| 2022-06-02 | $18.67 | $19.00 | $18.67 | $18.98 | $18.64 | 70,611 |
| 2022-06-01 | $18.66 | $18.92 | $18.66 | $18.76 | $18.42 | 40,574 |
| 2022-05-31 | $19.20 | $19.20 | $18.93 | $18.99 | $18.65 | 57,051 |
| 2022-05-27 | $19.58 | $19.76 | $19.58 | $19.76 | $19.41 | 15,922 |
| 2022-05-26 | $19.70 | $20.04 | $19.70 | $19.89 | $19.53 | 28,457 |
| 2022-05-25 | $19.10 | $19.27 | $19.10 | $19.26 | $18.92 | 25,375 |
| 2022-05-24 | $19.20 | $19.33 | $19.12 | $19.33 | $18.98 | 30,222 |
| 2022-05-23 | $19.39 | $19.46 | $19.34 | $19.35 | $19.00 | 56,810 |
| 2022-05-20 | $19.50 | $19.51 | $19.27 | $19.40 | $19.05 | 73,795 |
| 2022-05-19 | $19.49 | $19.66 | $19.44 | $19.48 | $19.13 | 24,424 |
| 2022-05-18 | $19.62 | $19.67 | $19.39 | $19.39 | $19.04 | 29,289 |
| 2022-05-17 | $19.79 | $19.86 | $19.72 | $19.81 | $19.46 | 42,794 |
| 2022-05-16 | $19.98 | $19.98 | $19.72 | $19.88 | $19.52 | 31,567 |
| 2022-05-13 | $20.00 | $20.00 | $19.72 | $19.79 | $19.44 | 38,854 |
| 2022-05-12 | $20.53 | $20.53 | $20.11 | $20.25 | $19.89 | 65,442 |
| 2022-05-11 | $20.99 | $20.99 | $20.19 | $20.19 | $19.83 | 50,181 |
| 2022-05-10 | $19.50 | $20.19 | $19.50 | $20.05 | $19.70 | 59,972 |
| 2022-05-09 | $19.08 | $19.80 | $19.08 | $19.70 | $19.35 | 34,331 |
| 2022-05-06 | $19.60 | $19.77 | $19.59 | $19.72 | $19.37 | 43,216 |
| 2022-05-05 | $19.87 | $19.87 | $19.60 | $19.77 | $19.42 | 40,620 |
| 2022-05-04 | $19.88 | $20.10 | $19.81 | $20.03 | $19.67 | 28,137 |
| 2022-05-03 | $19.97 | $19.98 | $19.88 | $19.88 | $19.52 | 97,355 |
| 2022-05-02 | $19.85 | $19.88 | $19.72 | $19.77 | $19.42 | 42,245 |
| 2022-04-29 | $20.08 | $20.08 | $19.87 | $19.87 | $19.51 | 30,370 |
| 2022-04-28 | $19.98 | $20.09 | $19.88 | $20.09 | $19.73 | 42,244 |
| 2022-04-27 | $20.00 | $20.17 | $20.00 | $20.07 | $19.71 | 27,066 |
| 2022-04-26 | $20.05 | $20.05 | $19.87 | $19.87 | $19.51 | 31,134 |
| 2022-04-25 | $19.56 | $19.63 | $19.49 | $19.63 | $19.28 | 30,906 |
| 2022-04-22 | $18.89 | $19.46 | $18.89 | $19.19 | $18.85 | 170,791 |
| 2022-04-21 | $19.53 | $19.53 | $19.20 | $19.20 | $18.86 | 209,299 |
| 2022-04-20 | $19.11 | $19.15 | $19.04 | $19.05 | $18.71 | 40,653 |
| 2022-04-19 | $18.84 | $19.04 | $18.84 | $19.04 | $18.70 | 27,348 |
| 2022-04-18 | $19.08 | $19.08 | $18.97 | $18.97 | $18.63 | 22,334 |
| 2022-04-14 | $19.30 | $19.33 | $19.19 | $19.28 | $18.94 | 26,984 |
| 2022-04-13 | $19.31 | $19.41 | $19.28 | $19.39 | $19.04 | 26,197 |
| 2022-04-12 | $19.34 | $19.34 | $19.09 | $19.17 | $18.83 | 23,563 |
| 2022-04-11 | $19.28 | $19.40 | $19.25 | $19.40 | $19.05 | 19,053 |
| 2022-04-08 | $18.73 | $19.44 | $18.73 | $19.38 | $19.03 | 33,095 |
| 2022-04-07 | $19.51 | $19.51 | $19.41 | $19.43 | $19.08 | 20,472 |
| 2022-04-06 | $19.32 | $19.48 | $19.27 | $19.44 | $19.09 | 33,435 |
| 2022-04-05 | $19.58 | $19.59 | $19.33 | $19.47 | $19.12 | 30,176 |
| 2022-04-04 | $19.50 | $19.67 | $19.49 | $19.61 | $19.26 | 24,480 |
| 2022-04-01 | $19.54 | $19.57 | $19.47 | $19.56 | $19.21 | 38,336 |
| 2022-03-31 | $19.52 | $19.52 | $19.46 | $19.48 | $19.13 | 27,610 |
| 2022-03-30 | $18.95 | $19.69 | $18.95 | $19.61 | $19.26 | 77,679 |
| 2022-03-29 | $19.56 | $19.67 | $19.56 | $19.56 | $19.21 | 13,569 |
| 2022-03-28 | $19.15 | $19.50 | $19.15 | $19.48 | $19.13 | 22,569 |
| 2022-03-25 | $19.52 | $19.52 | $19.40 | $19.44 | $19.09 | 31,230 |
| 2022-03-24 | $19.22 | $19.30 | $19.14 | $19.19 | $18.85 | 51,643 |
| 2022-03-23 | $18.87 | $19.04 | $18.87 | $18.89 | $18.55 | 24,522 |
| 2022-03-22 | $19.11 | $19.14 | $19.03 | $19.04 | $18.70 | 51,027 |
| 2022-03-21 | $19.11 | $19.13 | $18.95 | $19.09 | $18.75 | 47,818 |
| 2022-03-18 | $18.90 | $19.09 | $18.88 | $19.09 | $18.75 | 47,818 |
| 2022-03-17 | $18.91 | $19.07 | $18.91 | $18.96 | $18.62 | 30,485 |
| 2022-03-16 | $18.88 | $18.99 | $18.73 | $18.99 | $18.65 | 83,596 |
| 2022-03-15 | $18.40 | $18.70 | $18.40 | $18.70 | $18.37 | 38,794 |
| 2022-03-14 | $18.61 | $18.78 | $18.56 | $18.58 | $18.25 | 46,314 |
| 2022-03-11 | $18.96 | $18.97 | $18.72 | $18.74 | $18.41 | 70,512 |
| 2022-03-10 | $18.77 | $18.83 | $18.62 | $18.81 | $18.47 | 49,485 |
| 2022-03-09 | $18.63 | $18.82 | $18.62 | $18.70 | $18.37 | 216,615 |
| 2022-03-08 | $18.10 | $18.52 | $18.10 | $18.36 | $18.03 | 74,679 |
| 2022-03-07 | $17.95 | $18.75 | $17.95 | $18.39 | $18.06 | 83,478 |
| 2022-03-04 | $18.35 | $18.43 | $18.30 | $18.35 | $18.02 | 63,695 |
| 2022-03-03 | $18.71 | $18.72 | $18.42 | $18.42 | $18.09 | 44,838 |
| 2022-03-02 | $18.67 | $18.80 | $18.56 | $18.80 | $18.46 | 37,174 |
| 2022-03-01 | $18.60 | $18.75 | $18.50 | $18.54 | $18.21 | 69,161 |
| 2022-02-28 | $18.54 | $18.94 | $18.54 | $18.94 | $18.60 | 93,924 |
| 2022-02-25 | $19.30 | $19.47 | $19.30 | $19.47 | $19.12 | 61,946 |
| 2022-02-24 | $18.50 | $18.96 | $18.50 | $18.88 | $18.54 | 344,358 |
| 2022-02-23 | $18.91 | $19.09 | $18.91 | $18.98 | $18.64 | 36,214 |
| 2022-02-22 | $18.35 | $19.21 | $18.35 | $19.12 | $18.78 | 38,687 |
| 2022-02-18 | $18.99 | $18.99 | $18.89 | $18.89 | $18.55 | 23,306 |
| 2022-02-17 | $19.76 | $19.76 | $18.94 | $19.04 | $18.70 | 33,712 |
| 2022-02-16 | $18.96 | $19.05 | $18.91 | $19.05 | $18.71 | 21,043 |
| 2022-02-15 | $18.42 | $19.25 | $18.42 | $19.12 | $18.78 | 19,619 |
| 2022-02-14 | $18.25 | $18.91 | $18.25 | $18.74 | $18.41 | 35,835 |
| 2022-02-11 | $18.29 | $19.06 | $18.29 | $18.84 | $18.51 | 39,698 |
| 2022-02-10 | $18.81 | $19.15 | $18.81 | $18.99 | $18.65 | 20,000 |
| 2022-02-09 | $19.10 | $19.16 | $19.10 | $19.14 | $18.80 | 19,592 |
| 2022-02-08 | $19.02 | $19.10 | $19.02 | $19.10 | $18.76 | 28,186 |
| 2022-02-07 | $18.88 | $19.06 | $18.88 | $18.92 | $18.58 | 22,760 |
| 2022-02-04 | $18.70 | $18.92 | $18.64 | $18.89 | $18.55 | 529,190 |
| 2022-02-03 | $18.60 | $18.71 | $18.60 | $18.66 | $18.33 | 72,045 |
| 2022-02-02 | $18.30 | $18.42 | $18.28 | $18.41 | $18.08 | 105,618 |
| 2022-02-01 | $18.23 | $18.33 | $18.19 | $18.27 | $17.94 | 51,550 |
| 2022-01-31 | $18.03 | $18.20 | $18.02 | $18.20 | $17.87 | 72,071 |
| 2022-01-28 | $18.80 | $18.80 | $18.05 | $18.28 | $17.95 | 49,916 |
| 2022-01-27 | $18.52 | $18.54 | $18.42 | $18.49 | $18.16 | 32,634 |
| 2022-01-26 | $18.59 | $18.59 | $18.36 | $18.43 | $18.10 | 51,340 |
| 2022-01-25 | $17.72 | $18.47 | $17.72 | $18.45 | $18.12 | 71,441 |
| 2022-01-24 | $18.21 | $18.39 | $18.07 | $18.35 | $18.02 | 53,527 |
| 2022-01-21 | $18.37 | $18.42 | $18.23 | $18.34 | $18.01 | 52,722 |
| 2022-01-20 | $18.42 | $18.53 | $18.33 | $18.36 | $18.03 | 50,576 |
| 2022-01-19 | $18.45 | $18.48 | $18.33 | $18.36 | $18.03 | 30,925 |
| 2022-01-18 | $18.34 | $18.37 | $18.26 | $18.30 | $17.97 | 97,725 |
| 2022-01-14 | $18.08 | $18.24 | $18.08 | $18.18 | $17.86 | 50,116 |
| 2022-01-13 | $18.05 | $18.05 | $17.81 | $17.81 | $17.49 | 31,069 |
| 2022-01-12 | $18.10 | $18.14 | $18.03 | $18.14 | $17.82 | 26,951 |
| 2022-01-11 | $17.95 | $18.03 | $17.81 | $17.99 | $17.67 | 86,938 |
| 2022-01-10 | $17.35 | $17.35 | $17.13 | $17.27 | $16.96 | 101,084 |
| 2022-01-07 | $17.18 | $17.22 | $17.06 | $17.20 | $16.89 | 79,881 |
| 2022-01-06 | $17.00 | $17.30 | $17.00 | $17.20 | $16.89 | 319,435 |
| 2022-01-05 | $16.55 | $17.18 | $16.55 | $17.00 | $16.69 | 41,430 |
| 2022-01-04 | $17.14 | $17.28 | $17.05 | $17.09 | $16.78 | 84,045 |
| 2022-01-03 | $17.27 | $17.27 | $17.15 | $17.21 | $16.90 | 56,024 |
| 2021-12-31 | $17.48 | $17.48 | $17.19 | $17.19 | $16.88 | 39,486 |
| 2021-12-30 | $17.19 | $17.24 | $17.13 | $17.16 | $16.85 | 90,026 |
| 2021-12-29 | $17.16 | $17.27 | $17.14 | $17.15 | $16.84 | 48,990 |
| 2021-12-28 | $17.20 | $17.29 | $17.20 | $17.26 | $16.95 | 69,808 |
| 2021-12-27 | $17.05 | $17.24 | $17.05 | $17.09 | $16.79 | 64,405 |
| 2021-12-23 | $16.97 | $17.11 | $16.97 | $17.09 | $16.78 | 63,649 |
| 2021-12-22 | $17.07 | $17.10 | $17.00 | $17.07 | $16.76 | 58,605 |
| 2021-12-21 | $16.80 | $17.21 | $16.80 | $17.16 | $16.85 | 108,895 |
| 2021-12-20 | $17.17 | $17.19 | $17.07 | $17.19 | $16.88 | 142,830 |
| 2021-12-17 | $17.28 | $17.37 | $17.28 | $17.32 | $17.01 | 34,233 |
| 2021-12-16 | $18.11 | $18.11 | $17.47 | $17.47 | $17.16 | 66,265 |
| 2021-12-15 | $17.04 | $17.79 | $17.04 | $17.77 | $17.12 | 681,114 |
| 2021-12-14 | $17.63 | $17.63 | $17.50 | $17.55 | $16.92 | 86,731 |
| 2021-12-13 | $17.10 | $17.73 | $17.10 | $17.55 | $16.92 | 73,133 |
| 2021-12-10 | $18.47 | $18.47 | $17.57 | $17.80 | $17.16 | 80,957 |
| 2021-12-09 | $17.91 | $18.09 | $17.64 | $17.76 | $17.12 | 46,014 |
| 2021-12-08 | $17.90 | $18.08 | $17.90 | $17.96 | $17.31 | 49,736 |
| 2021-12-07 | $17.40 | $17.74 | $17.40 | $17.69 | $17.05 | 80,043 |
| 2021-12-06 | $17.48 | $17.53 | $17.43 | $17.48 | $16.85 | 159,528 |
| 2021-12-03 | $16.76 | $17.26 | $16.76 | $17.18 | $16.56 | 46,804 |
| 2021-12-02 | $17.29 | $17.39 | $17.14 | $17.32 | $16.69 | 81,535 |
| 2021-12-01 | $16.99 | $17.65 | $16.99 | $17.39 | $16.76 | 69,205 |
| 2021-11-30 | $17.31 | $17.45 | $17.12 | $17.23 | $16.61 | 158,832 |
| 2021-11-29 | $17.79 | $17.79 | $17.56 | $17.65 | $17.01 | 82,312 |
| 2021-11-26 | $17.21 | $18.44 | $17.21 | $17.68 | $17.04 | 18,446 |
| 2021-11-24 | $17.54 | $18.10 | $17.54 | $18.08 | $17.43 | 19,829 |
| 2021-11-23 | $17.57 | $18.24 | $17.57 | $18.20 | $17.54 | 73,981 |
| 2021-11-22 | $18.12 | $18.37 | $18.12 | $18.28 | $17.62 | 30,321 |
| 2021-11-19 | $18.55 | $18.55 | $18.15 | $18.15 | $17.49 | 27,317 |
| 2021-11-18 | $18.43 | $18.52 | $18.38 | $18.45 | $17.78 | 33,635 |
| 2021-11-17 | $18.46 | $18.56 | $18.42 | $18.42 | $17.75 | 88,651 |
| 2021-11-16 | $18.67 | $18.74 | $18.61 | $18.61 | $17.94 | 20,392 |
| 2021-11-15 | $19.00 | $19.05 | $18.98 | $18.98 | $18.29 | 41,000 |
| 2021-11-12 | $18.97 | $19.07 | $18.97 | $19.02 | $18.33 | 15,684 |
| 2021-11-11 | $18.91 | $18.96 | $18.88 | $18.92 | $18.24 | 25,838 |
| 2021-11-10 | $18.87 | $18.87 | $18.71 | $18.73 | $18.05 | 14,461 |
| 2021-11-09 | $18.40 | $19.05 | $18.40 | $18.94 | $18.26 | 53,884 |
| 2021-11-08 | $18.93 | $19.15 | $18.46 | $19.12 | $18.43 | 25,738 |
| 2021-11-05 | $18.79 | $18.84 | $18.72 | $18.81 | $18.13 | 32,871 |
| 2021-11-04 | $18.48 | $18.51 | $18.38 | $18.41 | $17.75 | 28,881 |
| 2021-11-03 | $18.44 | $18.54 | $18.26 | $18.50 | $17.83 | 24,051 |
| 2021-11-02 | $18.62 | $18.62 | $18.42 | $18.42 | $17.75 | 102,490 |
| 2021-11-01 | $18.73 | $18.73 | $18.63 | $18.66 | $17.99 | 27,155 |
| 2021-10-29 | $18.66 | $18.66 | $18.54 | $18.63 | $17.96 | 45,670 |
| 2021-10-28 | $18.85 | $18.93 | $18.81 | $18.90 | $18.22 | 17,396 |
| 2021-10-27 | $18.56 | $19.02 | $18.56 | $18.94 | $18.26 | 82,636 |
| 2021-10-26 | $19.00 | $19.00 | $18.87 | $18.94 | $18.26 | 27,154 |
| 2021-10-25 | $18.86 | $18.96 | $18.86 | $18.95 | $18.27 | 28,495 |
| 2021-10-22 | $18.55 | $19.07 | $18.55 | $19.00 | $18.31 | 22,051 |
| 2021-10-21 | $19.00 | $19.00 | $18.88 | $18.89 | $18.21 | 23,885 |
| 2021-10-20 | $18.93 | $18.99 | $18.92 | $18.99 | $18.30 | 18,378 |
| 2021-10-19 | $18.86 | $19.00 | $18.86 | $18.99 | $18.30 | 69,725 |
| 2021-10-18 | $18.98 | $18.98 | $18.74 | $18.85 | $18.17 | 40,981 |
| 2021-10-15 | $18.65 | $18.66 | $18.58 | $18.60 | $17.93 | 29,896 |
| 2021-10-14 | $18.80 | $18.80 | $18.59 | $18.62 | $17.95 | 41,205 |
| 2021-10-13 | $18.57 | $18.57 | $18.41 | $18.46 | $17.79 | 222,718 |
| 2021-10-12 | $18.00 | $18.21 | $18.00 | $18.15 | $17.49 | 38,082 |
| 2021-10-11 | $18.32 | $18.39 | $18.25 | $18.25 | $17.59 | 38,115 |
| 2021-10-08 | $18.43 | $18.45 | $18.37 | $18.37 | $17.71 | 33,037 |
| 2021-10-07 | $18.25 | $18.28 | $18.17 | $18.22 | $17.56 | 82,968 |
| 2021-10-06 | $18.12 | $18.16 | $18.02 | $18.16 | $17.50 | 167,070 |
| 2021-10-05 | $17.96 | $18.05 | $17.93 | $18.00 | $17.35 | 61,368 |
| 2021-10-04 | $18.25 | $18.27 | $18.14 | $18.17 | $17.51 | 124,310 |
| 2021-10-01 | $18.07 | $18.12 | $17.96 | $18.06 | $17.41 | 47,103 |
| 2021-09-30 | $18.15 | $18.20 | $18.01 | $18.15 | $17.49 | 26,408 |
| 2021-09-29 | $18.23 | $18.23 | $18.09 | $18.12 | $17.47 | 23,503 |
| 2021-09-28 | $18.22 | $18.28 | $18.19 | $18.27 | $17.61 | 92,025 |
| 2021-09-27 | $18.56 | $18.62 | $18.54 | $18.54 | $17.87 | 21,755 |
| 2021-09-24 | $18.47 | $18.55 | $18.39 | $18.46 | $17.79 | 150,136 |
| 2021-09-23 | $17.99 | $18.55 | $17.99 | $18.55 | $17.88 | 29,474 |
| 2021-09-22 | $17.84 | $18.47 | $17.84 | $18.40 | $17.74 | 124,475 |
| 2021-09-21 | $18.22 | $18.29 | $18.21 | $18.25 | $17.59 | 55,325 |
| 2021-09-20 | $18.00 | $18.11 | $17.94 | $18.03 | $17.38 | 31,167 |
| 2021-09-17 | $18.00 | $18.11 | $17.99 | $18.10 | $17.45 | 25,847 |
| 2021-09-16 | $17.90 | $17.96 | $17.80 | $17.96 | $17.31 | 19,408 |
| 2021-09-15 | $17.83 | $17.88 | $17.74 | $17.88 | $17.23 | 29,107 |
| 2021-09-14 | $17.82 | $17.94 | $17.82 | $17.87 | $17.22 | 55,758 |
| 2021-09-13 | $17.60 | $18.00 | $17.60 | $17.81 | $17.17 | 24,067 |
| 2021-09-10 | $17.99 | $17.99 | $17.86 | $17.91 | $17.26 | 24,370 |
| 2021-09-09 | $17.78 | $17.83 | $17.71 | $17.74 | $17.10 | 17,179 |
| 2021-09-08 | $17.59 | $17.59 | $17.46 | $17.46 | $16.83 | 36,592 |
| 2021-09-07 | $17.98 | $17.98 | $17.61 | $17.66 | $17.02 | 32,607 |
| 2021-09-03 | $17.73 | $17.83 | $17.71 | $17.83 | $17.19 | 29,555 |
| 2021-09-02 | $18.22 | $18.22 | $17.53 | $17.67 | $17.03 | 46,012 |
| 2021-09-01 | $17.50 | $17.65 | $17.50 | $17.57 | $16.93 | 48,027 |
| 2021-08-31 | $17.50 | $17.50 | $17.25 | $17.30 | $16.68 | 30,344 |
| 2021-08-30 | $18.17 | $18.17 | $17.53 | $17.55 | $16.92 | 44,478 |
| 2021-08-27 | $17.60 | $17.65 | $17.36 | $17.62 | $16.98 | 36,448 |
| 2021-08-26 | $17.64 | $17.66 | $17.54 | $17.61 | $16.97 | 42,712 |
| 2021-08-25 | $17.68 | $17.72 | $17.63 | $17.63 | $16.99 | 65,768 |
| 2021-08-24 | $17.63 | $17.74 | $17.63 | $17.69 | $17.05 | 68,145 |
| 2021-08-23 | $17.50 | $17.50 | $17.45 | $17.49 | $16.86 | 31,872 |
| 2021-08-20 | $17.55 | $17.77 | $17.55 | $17.77 | $17.13 | 24,592 |
| 2021-08-19 | $17.45 | $17.53 | $17.44 | $17.52 | $16.88 | 46,758 |
| 2021-08-18 | $17.78 | $17.78 | $17.65 | $17.65 | $17.01 | 31,939 |
| 2021-08-17 | $17.53 | $17.61 | $17.42 | $17.55 | $16.92 | 48,249 |
| 2021-08-16 | $17.46 | $17.89 | $17.46 | $17.84 | $17.20 | 61,377 |
| 2021-08-13 | $17.60 | $17.72 | $17.60 | $17.65 | $17.01 | 66,218 |
| 2021-08-12 | $17.35 | $17.48 | $17.35 | $17.44 | $16.81 | 19,587 |
| 2021-08-11 | $17.11 | $17.13 | $17.07 | $17.12 | $16.50 | 28,745 |
| 2021-08-10 | $17.10 | $17.15 | $17.07 | $17.11 | $16.49 | 86,847 |
| 2021-08-09 | $16.70 | $16.85 | $16.68 | $16.75 | $16.15 | 44,020 |
| 2021-08-06 | $16.77 | $16.79 | $16.72 | $16.74 | $16.13 | 55,122 |
| 2021-08-05 | $16.91 | $16.91 | $16.79 | $16.82 | $16.21 | 24,163 |
| 2021-08-04 | $16.85 | $16.99 | $16.79 | $16.79 | $16.18 | 38,164 |
| 2021-08-03 | $16.62 | $16.70 | $16.52 | $16.69 | $16.09 | 57,174 |
| 2021-08-02 | $16.79 | $16.91 | $16.72 | $16.75 | $15.98 | 40,728 |
| 2021-07-30 | $16.95 | $16.95 | $16.65 | $16.81 | $16.03 | 44,622 |
| 2021-07-29 | $16.81 | $16.85 | $16.66 | $16.82 | $16.04 | 91,605 |
| 2021-07-28 | $16.44 | $16.44 | $16.30 | $16.35 | $15.60 | 89,448 |
| 2021-07-27 | $16.49 | $16.49 | $16.30 | $16.34 | $15.59 | 79,310 |
| 2021-07-26 | $16.45 | $16.45 | $16.38 | $16.39 | $15.63 | 50,271 |
| 2021-07-23 | $16.26 | $16.58 | $16.26 | $16.47 | $15.71 | 39,291 |
| 2021-07-22 | $16.76 | $16.76 | $16.55 | $16.55 | $15.79 | 111,809 |
| 2021-07-21 | $15.99 | $16.45 | $15.99 | $16.41 | $15.65 | 42,925 |
| 2021-07-20 | $16.35 | $16.51 | $16.26 | $16.50 | $15.74 | 96,709 |
| 2021-07-19 | $16.58 | $16.58 | $16.32 | $16.36 | $15.60 | 70,829 |
| 2021-07-16 | $16.65 | $16.81 | $16.58 | $16.60 | $15.83 | 122,976 |
| 2021-07-15 | $16.80 | $16.80 | $16.63 | $16.65 | $15.88 | 40,580 |
| 2021-07-14 | $16.94 | $16.98 | $16.89 | $16.93 | $16.15 | 40,337 |
| 2021-07-13 | $16.37 | $17.06 | $16.37 | $16.87 | $16.09 | 43,862 |
| 2021-07-12 | $16.25 | $16.97 | $16.25 | $16.96 | $16.18 | 52,870 |
| 2021-07-09 | $16.76 | $16.82 | $16.69 | $16.82 | $16.04 | 33,262 |
| 2021-07-08 | $16.07 | $16.74 | $16.07 | $16.63 | $15.86 | 60,864 |
| 2021-07-07 | $16.76 | $16.87 | $16.62 | $16.84 | $16.06 | 46,620 |
| 2021-07-06 | $17.26 | $17.26 | $16.94 | $17.08 | $16.29 | 46,993 |
| 2021-07-02 | $16.95 | $16.96 | $16.87 | $16.89 | $16.11 | 27,683 |
| 2021-07-01 | $17.01 | $17.01 | $16.89 | $16.96 | $16.18 | 54,301 |
| 2021-06-30 | $17.13 | $17.13 | $16.95 | $17.01 | $16.22 | 20,784 |
| 2021-06-29 | $17.05 | $17.09 | $16.92 | $16.95 | $16.17 | 31,016 |
| 2021-06-28 | $17.11 | $17.19 | $17.08 | $17.08 | $16.29 | 140,554 |
| 2021-06-25 | $17.30 | $17.30 | $17.12 | $17.15 | $16.36 | 20,834 |
| 2021-06-24 | $17.25 | $17.34 | $17.16 | $17.26 | $16.46 | 30,635 |
| 2021-06-23 | $17.19 | $17.19 | $17.05 | $17.09 | $16.30 | 29,902 |
| 2021-06-22 | $17.18 | $17.23 | $17.03 | $17.15 | $16.36 | 45,108 |
| 2021-06-21 | $17.03 | $17.21 | $17.02 | $17.20 | $16.41 | 69,321 |
| 2021-06-18 | $17.16 | $17.28 | $17.05 | $17.17 | $16.38 | 23,652 |
| 2021-06-17 | $17.34 | $17.34 | $17.17 | $17.24 | $16.44 | 33,918 |
| 2021-06-16 | $17.55 | $17.56 | $17.26 | $17.35 | $16.55 | 38,154 |
| 2021-06-15 | $17.65 | $17.93 | $17.64 | $17.83 | $17.01 | 135,754 |
| 2021-06-14 | $17.78 | $17.78 | $17.51 | $17.65 | $16.84 | 20,717 |
| 2021-06-11 | $17.59 | $17.65 | $17.57 | $17.61 | $16.80 | 18,104 |
| 2021-06-10 | $17.73 | $17.80 | $17.67 | $17.80 | $16.98 | 22,149 |
| 2021-06-09 | $17.77 | $17.77 | $17.70 | $17.70 | $16.88 | 23,804 |
| 2021-06-08 | $17.91 | $18.08 | $17.76 | $17.85 | $17.03 | 20,529 |
| 2021-06-07 | $17.76 | $18.04 | $17.76 | $17.93 | $17.10 | 33,542 |
| 2021-06-04 | $18.13 | $18.20 | $18.05 | $18.08 | $17.25 | 19,385 |
| 2021-06-03 | $18.00 | $18.14 | $18.00 | $18.06 | $17.22 | 20,700 |
| 2021-06-02 | $17.76 | $18.38 | $17.76 | $18.23 | $17.39 | 64,039 |
| 2021-06-01 | $18.32 | $18.48 | $18.32 | $18.38 | $17.53 | 29,348 |
| 2021-05-28 | $18.39 | $18.40 | $18.34 | $18.37 | $17.52 | 34,383 |
| 2021-05-27 | $18.37 | $18.65 | $18.37 | $18.65 | $17.79 | 69,490 |
| 2021-05-26 | $18.45 | $18.66 | $18.45 | $18.58 | $17.72 | 53,155 |
| 2021-05-25 | $18.43 | $18.55 | $18.43 | $18.54 | $17.68 | 23,996 |
| 2021-05-24 | $18.52 | $18.56 | $18.36 | $18.52 | $17.66 | 21,025 |
| 2021-05-21 | $18.43 | $18.43 | $18.30 | $18.36 | $17.51 | 15,946 |
| 2021-05-20 | $18.31 | $18.34 | $18.15 | $18.27 | $17.43 | 21,158 |
| 2021-05-19 | $18.12 | $18.24 | $18.09 | $18.11 | $17.28 | 22,484 |
| 2021-05-18 | $17.84 | $18.27 | $17.84 | $18.16 | $17.32 | 36,460 |
| 2021-05-17 | $17.41 | $17.79 | $17.36 | $17.72 | $16.90 | 30,004 |
| 2021-05-14 | $16.91 | $17.65 | $16.91 | $17.58 | $16.76 | 94,454 |
| 2021-05-13 | $17.90 | $18.25 | $17.70 | $18.01 | $17.18 | 66,171 |
| 2021-05-12 | $18.33 | $18.33 | $17.95 | $18.00 | $17.17 | 44,889 |
| 2021-05-11 | $18.30 | $18.32 | $18.20 | $18.28 | $17.44 | 22,875 |
| 2021-05-10 | $19.08 | $19.08 | $18.38 | $18.46 | $17.61 | 41,565 |
| 2021-05-07 | $18.41 | $18.67 | $18.41 | $18.67 | $17.81 | 15,522 |
| 2021-05-06 | $18.43 | $18.43 | $18.32 | $18.39 | $17.54 | 23,703 |
| 2021-05-05 | $18.18 | $18.18 | $17.95 | $18.10 | $17.26 | 15,402 |
| 2021-05-04 | $18.37 | $18.37 | $18.19 | $18.27 | $17.43 | 19,841 |
| 2021-05-03 | $18.13 | $18.68 | $18.13 | $18.62 | $17.76 | 19,946 |
| 2021-04-30 | $18.94 | $18.95 | $18.74 | $18.74 | $17.87 | 18,088 |
| 2021-04-29 | $19.17 | $19.17 | $18.94 | $19.08 | $18.20 | 32,815 |
| 2021-04-28 | $19.24 | $19.24 | $18.94 | $19.08 | $18.20 | 6,642 |
| 2021-04-27 | $19.03 | $19.10 | $18.94 | $19.08 | $18.20 | 13,653 |
| 2021-04-26 | $19.20 | $19.28 | $19.15 | $19.27 | $18.38 | 15,004 |
| 2021-04-23 | $18.69 | $19.19 | $18.69 | $19.16 | $18.28 | 20,483 |
| 2021-04-22 | $19.08 | $19.08 | $18.90 | $18.92 | $18.04 | 18,006 |
| 2021-04-21 | $19.12 | $19.23 | $19.11 | $19.23 | $18.34 | 19,907 |
| 2021-04-20 | $19.34 | $19.34 | $18.87 | $18.95 | $18.08 | 39,308 |
| 2021-04-19 | $19.51 | $19.59 | $19.49 | $19.51 | $18.61 | 65,676 |
| 2021-04-16 | $18.83 | $19.19 | $18.83 | $19.11 | $18.22 | 126,013 |
| 2021-04-15 | $17.99 | $18.22 | $17.99 | $18.16 | $17.32 | 44,015 |
| 2021-04-14 | $18.00 | $18.15 | $18.00 | $18.12 | $17.28 | 28,795 |
| 2021-04-13 | $18.05 | $18.05 | $17.88 | $18.00 | $17.17 | 13,332 |
| 2021-04-12 | $18.13 | $18.13 | $18.05 | $18.07 | $17.24 | 14,075 |
| 2021-04-09 | $18.19 | $18.19 | $18.05 | $18.08 | $17.25 | 20,606 |
| 2021-04-08 | $18.30 | $18.30 | $18.19 | $18.22 | $17.37 | 61,391 |
| 2021-04-07 | $18.43 | $18.44 | $18.33 | $18.36 | $17.51 | 12,821 |
| 2021-04-06 | $18.34 | $18.54 | $18.34 | $18.45 | $17.59 | 28,674 |
| 2021-04-05 | $18.29 | $18.51 | $18.29 | $18.51 | $17.66 | 23,268 |
| 2021-04-01 | $18.19 | $18.20 | $18.13 | $18.19 | $17.35 | 18,201 |
| 2021-03-31 | $18.11 | $18.23 | $18.11 | $18.15 | $17.31 | 7,698 |
| 2021-03-30 | $18.21 | $18.31 | $18.08 | $18.28 | $17.44 | 33,841 |
| 2021-03-29 | $17.59 | $18.26 | $17.59 | $18.16 | $17.32 | 23,873 |
| 2021-03-26 | $18.02 | $18.21 | $17.96 | $18.21 | $17.37 | 59,911 |
| 2021-03-25 | $17.62 | $17.62 | $17.54 | $17.57 | $16.76 | 28,001 |
| 2021-03-24 | $17.70 | $17.70 | $17.56 | $17.62 | $16.81 | 18,386 |
| 2021-03-23 | $17.60 | $17.60 | $17.38 | $17.39 | $16.59 | 30,118 |
| 2021-03-22 | $17.60 | $17.73 | $17.60 | $17.60 | $16.79 | 25,780 |
| 2021-03-19 | $17.55 | $17.75 | $17.55 | $17.70 | $16.88 | 27,667 |
| 2021-03-18 | $17.80 | $17.85 | $17.65 | $17.68 | $16.86 | 55,635 |
| 2021-03-17 | $17.80 | $17.82 | $17.59 | $17.82 | $17.00 | 54,638 |
| 2021-03-16 | $17.72 | $17.72 | $17.56 | $17.57 | $16.76 | 163,424 |
| 2021-03-15 | $17.32 | $17.90 | $17.32 | $17.63 | $16.82 | 124,862 |
| 2021-03-12 | $17.44 | $17.68 | $17.44 | $17.68 | $16.86 | 16,105 |
| 2021-03-11 | $17.61 | $17.68 | $17.56 | $17.68 | $16.86 | 25,007 |
| 2021-03-10 | $17.57 | $17.82 | $17.57 | $17.74 | $16.92 | 15,039 |
| 2021-03-09 | $17.65 | $17.70 | $17.52 | $17.60 | $16.79 | 21,082 |
| 2021-03-08 | $17.45 | $17.51 | $17.38 | $17.40 | $16.59 | 41,390 |
| 2021-03-05 | $17.60 | $17.67 | $17.41 | $17.67 | $16.85 | 26,525 |
| 2021-03-04 | $17.68 | $17.68 | $17.42 | $17.42 | $16.62 | 27,200 |
| 2021-03-03 | $17.49 | $17.63 | $17.45 | $17.49 | $16.68 | 34,576 |
| 2021-03-02 | $17.61 | $17.61 | $17.50 | $17.58 | $16.77 | 24,209 |
| 2021-03-01 | $17.61 | $17.73 | $17.61 | $17.67 | $16.85 | 16,656 |
| 2021-02-26 | $17.69 | $17.73 | $17.51 | $17.67 | $16.85 | 47,248 |
| 2021-02-25 | $18.04 | $18.30 | $17.67 | $18.00 | $17.17 | 54,052 |
| 2021-02-24 | $17.83 | $18.16 | $17.83 | $18.00 | $17.17 | 54,052 |
| 2021-02-23 | $17.82 | $17.99 | $17.70 | $17.89 | $17.06 | 29,519 |
| 2021-02-22 | $17.69 | $17.89 | $17.69 | $17.73 | $16.91 | 60,334 |
| 2021-02-19 | $17.72 | $17.81 | $17.70 | $17.73 | $16.91 | 15,958 |
| 2021-02-18 | $17.87 | $17.87 | $17.60 | $17.70 | $16.88 | 68,412 |
| 2021-02-17 | $18.14 | $18.14 | $17.98 | $18.09 | $17.25 | 29,291 |
| 2021-02-16 | $18.23 | $18.27 | $18.17 | $18.22 | $17.38 | 32,831 |
| 2021-02-12 | $18.03 | $18.09 | $17.93 | $18.01 | $17.18 | 26,896 |
| 2021-02-11 | $18.24 | $18.24 | $17.89 | $18.04 | $17.21 | 32,089 |
| 2021-02-10 | $18.16 | $18.19 | $17.99 | $18.07 | $17.24 | 24,179 |
| 2021-02-09 | $17.66 | $18.21 | $17.66 | $18.21 | $17.37 | 32,409 |
| 2021-02-08 | $17.58 | $17.74 | $17.58 | $17.67 | $16.85 | 20,812 |
| 2021-02-05 | $17.51 | $17.54 | $17.37 | $17.53 | $16.72 | 39,101 |
| 2021-02-04 | $17.44 | $17.45 | $17.35 | $17.39 | $16.59 | 31,901 |
| 2021-02-03 | $17.52 | $17.88 | $17.52 | $17.88 | $17.05 | 24,655 |
| 2021-02-02 | $17.53 | $17.81 | $17.53 | $17.81 | $16.99 | 69,528 |
| 2021-02-01 | $17.64 | $17.64 | $17.33 | $17.44 | $16.63 | 78,040 |
| 2021-01-29 | $17.84 | $17.88 | $17.59 | $17.73 | $16.91 | 33,091 |
| 2021-01-28 | $17.91 | $18.11 | $17.89 | $18.07 | $17.24 | 23,054 |
| 2021-01-27 | $18.32 | $18.32 | $17.82 | $17.96 | $17.13 | 38,011 |
| 2021-01-26 | $18.18 | $18.72 | $18.18 | $18.39 | $17.54 | 19,051 |
| 2021-01-25 | $18.48 | $18.48 | $18.33 | $18.47 | $17.61 | 133,733 |
| 2021-01-22 | $19.29 | $19.29 | $18.55 | $18.64 | $17.78 | 30,501 |
| 2021-01-21 | $18.80 | $18.88 | $18.75 | $18.84 | $17.97 | 103,220 |
| 2021-01-20 | $18.67 | $18.82 | $18.57 | $18.66 | $17.80 | 137,164 |
| 2021-01-19 | $17.78 | $18.50 | $17.78 | $18.46 | $17.61 | 59,907 |
| 2021-01-15 | $18.73 | $18.75 | $18.61 | $18.66 | $17.80 | 29,320 |
| 2021-01-14 | $18.70 | $19.11 | $18.70 | $19.01 | $18.13 | 81,930 |
| 2021-01-13 | $18.77 | $18.77 | $18.64 | $18.77 | $17.90 | 123,932 |
| 2021-01-12 | $17.86 | $18.59 | $17.86 | $18.54 | $17.68 | 116,418 |
| 2021-01-11 | $18.99 | $18.99 | $18.70 | $18.71 | $17.85 | 223,184 |
| 2021-01-08 | $18.27 | $18.64 | $17.95 | $18.54 | $17.68 | 229,041 |
| 2021-01-07 | $17.75 | $18.13 | $17.75 | $18.03 | $17.20 | 42,429 |
| 2021-01-06 | $17.34 | $17.70 | $17.33 | $17.59 | $16.78 | 42,412 |
| 2021-01-05 | $17.55 | $17.59 | $17.48 | $17.52 | $16.71 | 21,495 |
| 2021-01-04 | $17.44 | $17.61 | $17.32 | $17.33 | $16.53 | 98,766 |
| 2020-12-31 | $17.33 | $17.46 | $17.26 | $17.40 | $16.60 | 56,152 |
| 2020-12-30 | $18.13 | $18.13 | $16.91 | $17.43 | $16.63 | 40,920 |
| 2020-12-29 | $17.48 | $17.48 | $17.37 | $17.47 | $16.66 | 52,196 |
| 2020-12-28 | $17.20 | $17.53 | $16.90 | $17.48 | $16.67 | 98,731 |
| 2020-12-24 | $16.92 | $17.45 | $16.92 | $17.38 | $16.57 | 36,379 |
| 2020-12-23 | $17.41 | $17.41 | $17.32 | $17.36 | $16.56 | 51,015 |
| 2020-12-22 | $17.17 | $17.39 | $17.17 | $17.31 | $16.51 | 51,316 |
| 2020-12-21 | $17.09 | $17.51 | $17.09 | $17.35 | $16.55 | 89,637 |
| 2020-12-18 | $17.31 | $17.55 | $17.15 | $17.54 | $16.73 | 49,379 |
| 2020-12-17 | $17.70 | $17.70 | $17.53 | $17.60 | $16.79 | 28,163 |
| 2020-12-16 | $17.19 | $17.90 | $17.19 | $17.71 | $16.89 | 59,293 |
| 2020-12-15 | $17.35 | $18.28 | $17.35 | $17.73 | $16.91 | 69,534 |
| 2020-12-14 | $17.30 | $17.72 | $17.30 | $17.59 | $16.78 | 54,527 |
| 2020-12-11 | $17.36 | $17.36 | $17.18 | $17.22 | $16.42 | 84,419 |
| 2020-12-10 | $18.12 | $18.12 | $17.46 | $17.53 | $16.72 | 61,322 |
| 2020-12-09 | $18.10 | $18.48 | $17.73 | $17.83 | $17.00 | 120,704 |
| 2020-12-08 | $17.45 | $18.17 | $17.45 | $18.00 | $17.17 | 117,677 |
| 2020-12-07 | $18.66 | $18.66 | $17.88 | $17.98 | $17.15 | 97,938 |
| 2020-12-04 | $17.65 | $17.65 | $17.29 | $17.49 | $16.68 | 87,212 |
| 2020-12-03 | $16.85 | $17.49 | $16.85 | $17.27 | $16.47 | 269,098 |
| 2020-12-02 | $17.53 | $17.53 | $17.12 | $17.25 | $16.45 | 375,784 |
| 2020-12-01 | $17.34 | $17.89 | $17.10 | $17.75 | $16.93 | 56,305 |
| 2020-11-30 | $17.89 | $17.89 | $17.66 | $17.68 | $16.86 | 133,872 |
| 2020-11-27 | $18.28 | $18.28 | $17.99 | $18.12 | $17.28 | 28,417 |
| 2020-11-25 | $18.00 | $18.19 | $17.91 | $18.07 | $17.24 | 55,701 |
| 2020-11-24 | $18.19 | $18.65 | $18.19 | $18.55 | $17.33 | 104,379 |
| 2020-11-23 | $18.01 | $18.36 | $18.01 | $18.19 | $16.99 | 74,237 |
| 2020-11-20 | $17.80 | $18.08 | $17.80 | $17.91 | $16.73 | 99,803 |
| 2020-11-19 | $17.89 | $18.00 | $17.75 | $17.78 | $16.61 | 187,985 |
| 2020-11-18 | $17.50 | $17.64 | $17.39 | $17.50 | $16.35 | 149,575 |
| 2020-11-17 | $17.24 | $17.63 | $17.24 | $17.48 | $16.33 | 105,894 |
| 2020-11-16 | $16.89 | $17.30 | $16.89 | $17.20 | $16.07 | 61,373 |
| 2020-11-13 | $16.80 | $17.55 | $16.80 | $17.12 | $15.99 | 63,570 |
| 2020-11-12 | $16.63 | $16.63 | $16.46 | $16.50 | $15.42 | 62,602 |
| 2020-11-11 | $16.29 | $17.00 | $16.05 | $16.50 | $15.42 | 54,150 |
| 2020-11-10 | $16.00 | $16.62 | $16.00 | $16.50 | $15.42 | 57,624 |
| 2020-11-09 | $16.42 | $16.60 | $16.22 | $16.22 | $15.15 | 70,145 |
| 2020-11-06 | $16.10 | $16.10 | $15.94 | $16.01 | $14.96 | 51,386 |
| 2020-11-05 | $16.18 | $16.41 | $16.18 | $16.29 | $15.22 | 126,761 |
| 2020-11-04 | $16.00 | $16.00 | $15.60 | $15.63 | $14.60 | 116,801 |
| 2020-11-03 | $14.99 | $15.47 | $14.99 | $15.25 | $14.25 | 142,073 |
| 2020-11-02 | $14.80 | $14.80 | $14.66 | $14.73 | $13.77 | 196,834 |
| 2020-10-30 | $14.93 | $15.03 | $14.70 | $14.95 | $13.97 | 143,611 |
| 2020-10-29 | $15.25 | $15.25 | $14.86 | $15.00 | $14.01 | 299,263 |
| 2020-10-28 | $15.40 | $15.40 | $15.26 | $15.26 | $14.26 | 52,451 |
| 2020-10-27 | $15.17 | $15.64 | $15.17 | $15.48 | $14.46 | 73,054 |
| 2020-10-26 | $15.26 | $15.70 | $15.26 | $15.64 | $14.61 | 61,584 |
| 2020-10-23 | $15.17 | $16.02 | $15.17 | $15.70 | $14.67 | 148,507 |
| 2020-10-22 | $15.81 | $15.81 | $15.53 | $15.66 | $14.63 | 45,052 |
| 2020-10-21 | $15.75 | $15.76 | $15.59 | $15.76 | $14.72 | 39,252 |
| 2020-10-20 | $16.26 | $16.26 | $15.58 | $15.82 | $14.78 | 67,526 |
| 2020-10-19 | $16.42 | $16.42 | $15.83 | $15.83 | $14.79 | 149,921 |
| 2020-10-16 | $15.65 | $16.16 | $15.65 | $16.07 | $15.01 | 116,684 |
| 2020-10-15 | $15.97 | $16.11 | $15.94 | $16.11 | $15.05 | 82,629 |
| 2020-10-14 | $15.86 | $16.36 | $15.86 | $16.32 | $15.25 | 98,379 |
| 2020-10-13 | $15.95 | $16.21 | $15.94 | $16.07 | $15.01 | 48,730 |
| 2020-10-12 | $16.05 | $16.24 | $15.85 | $16.13 | $15.07 | 99,761 |
| 2020-10-09 | $16.21 | $16.22 | $15.93 | $16.14 | $15.08 | 106,369 |
| 2020-10-08 | $15.93 | $16.00 | $15.92 | $15.96 | $14.91 | 25,683 |
| 2020-10-07 | $15.97 | $16.00 | $15.72 | $15.95 | $14.90 | 76,100 |
| 2020-10-06 | $15.86 | $16.26 | $15.86 | $16.01 | $14.96 | 121,464 |
| 2020-10-05 | $15.66 | $16.13 | $15.37 | $16.13 | $15.07 | 110,621 |
| 2020-10-02 | $15.93 | $16.00 | $15.85 | $15.96 | $14.91 | 49,047 |
| 2020-10-01 | $15.48 | $15.87 | $15.48 | $15.81 | $14.77 | 60,824 |
| 2020-09-30 | $15.55 | $15.77 | $15.53 | $15.66 | $14.63 | 59,135 |
| 2020-09-29 | $15.57 | $15.57 | $15.34 | $15.37 | $14.36 | 111,471 |
| 2020-09-28 | $15.15 | $16.00 | $15.15 | $15.57 | $14.55 | 168,711 |
| 2020-09-25 | $15.40 | $15.64 | $15.40 | $15.55 | $14.53 | 72,346 |
| 2020-09-24 | $15.85 | $15.85 | $15.29 | $15.51 | $14.49 | 137,923 |
| 2020-09-23 | $16.18 | $16.22 | $15.81 | $15.90 | $14.85 | 140,141 |
| 2020-09-22 | $15.86 | $16.19 | $15.80 | $15.84 | $14.80 | 91,149 |
| 2020-09-21 | $16.55 | $16.55 | $16.07 | $16.19 | $15.13 | 82,106 |
| 2020-09-18 | $16.35 | $16.35 | $16.08 | $16.27 | $15.20 | 144,620 |
| 2020-09-17 | $16.26 | $16.42 | $16.26 | $16.35 | $15.28 | 112,008 |
| 2020-09-16 | $16.25 | $16.40 | $16.25 | $16.31 | $15.24 | 40,835 |
| 2020-09-15 | $16.46 | $16.46 | $16.28 | $16.34 | $15.27 | 150,892 |
| 2020-09-14 | $16.05 | $16.38 | $16.05 | $16.31 | $15.24 | 205,634 |
| 2020-09-11 | $16.20 | $16.45 | $16.20 | $16.39 | $15.31 | 81,772 |
| 2020-09-10 | $16.03 | $16.43 | $16.03 | $16.25 | $15.18 | 149,985 |
| 2020-09-09 | $16.18 | $16.40 | $16.17 | $16.31 | $15.24 | 98,784 |
| 2020-09-08 | $15.92 | $16.44 | $15.92 | $16.24 | $15.17 | 102,092 |
| 2020-09-04 | $16.60 | $16.72 | $16.40 | $16.47 | $15.39 | 48,911 |
| 2020-09-03 | $16.56 | $16.75 | $16.50 | $16.53 | $15.44 | 38,173 |
| 2020-09-02 | $16.97 | $16.97 | $16.60 | $16.85 | $15.74 | 87,311 |
| 2020-09-01 | $16.93 | $17.02 | $16.76 | $16.80 | $15.70 | 94,804 |
| 2020-08-31 | $17.14 | $17.14 | $16.68 | $16.83 | $15.72 | 33,681 |
| 2020-08-28 | $16.90 | $17.03 | $16.40 | $16.87 | $15.76 | 59,517 |
| 2020-08-27 | $16.25 | $17.04 | $16.25 | $16.65 | $15.56 | 234,542 |
| 2020-08-26 | $16.61 | $17.03 | $16.61 | $16.98 | $15.87 | 78,520 |
| 2020-08-25 | $17.20 | $17.20 | $16.64 | $16.74 | $15.64 | 105,741 |
| 2020-08-24 | $16.56 | $16.99 | $16.56 | $16.64 | $15.55 | 110,608 |
| 2020-08-21 | $16.45 | $16.70 | $16.45 | $16.58 | $15.49 | 66,696 |
| 2020-08-20 | $16.86 | $16.92 | $16.72 | $16.86 | $15.75 | 212,046 |
| 2020-08-19 | $17.04 | $17.04 | $16.87 | $16.88 | $15.77 | 56,589 |
| 2020-08-18 | $17.17 | $17.21 | $17.04 | $17.12 | $15.99 | 71,231 |
| 2020-08-17 | $17.27 | $17.64 | $17.27 | $17.45 | $16.30 | 33,204 |
| 2020-08-14 | $17.30 | $17.81 | $17.30 | $17.76 | $16.59 | 22,374 |
| 2020-08-13 | $17.37 | $17.84 | $17.37 | $17.47 | $16.32 | 101,968 |
| 2020-08-12 | $17.37 | $17.46 | $17.28 | $17.39 | $16.25 | 36,766 |
| 2020-08-11 | $17.38 | $17.39 | $17.01 | $17.05 | $15.93 | 52,366 |
| 2020-08-10 | $17.60 | $17.90 | $17.12 | $17.22 | $16.09 | 101,826 |
| 2020-08-07 | $17.29 | $17.40 | $17.18 | $17.36 | $16.22 | 41,185 |
| 2020-08-06 | $17.63 | $17.75 | $17.50 | $17.59 | $16.43 | 43,784 |
| 2020-08-05 | $17.65 | $17.81 | $17.36 | $17.70 | $16.54 | 45,791 |
| 2020-08-04 | $17.45 | $17.48 | $17.20 | $17.44 | $16.29 | 189,616 |
| 2020-08-03 | $17.21 | $17.75 | $17.21 | $17.60 | $16.44 | 64,864 |
| 2020-07-31 | $17.97 | $18.07 | $17.80 | $17.93 | $16.39 | 19,327 |
| 2020-07-30 | $18.14 | $18.14 | $17.86 | $18.04 | $16.49 | 28,413 |
| 2020-07-29 | $18.10 | $18.17 | $18.06 | $18.12 | $16.56 | 40,929 |
| 2020-07-28 | $18.48 | $18.48 | $17.93 | $17.99 | $16.45 | 100,844 |
| 2020-07-27 | $18.03 | $18.24 | $17.85 | $18.08 | $16.53 | 54,662 |
| 2020-07-24 | $17.66 | $17.95 | $17.66 | $17.82 | $16.29 | 37,453 |
| 2020-07-23 | $17.99 | $18.07 | $17.85 | $17.92 | $16.38 | 250,624 |
| 2020-07-22 | $17.55 | $18.20 | $17.27 | $17.89 | $16.36 | 37,613 |
| 2020-07-21 | $18.25 | $18.48 | $18.22 | $18.26 | $16.69 | 111,608 |
| 2020-07-20 | $17.93 | $18.48 | $17.77 | $18.26 | $16.69 | 184,314 |
| 2020-07-17 | $17.72 | $18.16 | $17.68 | $18.10 | $16.55 | 80,319 |
| 2020-07-16 | $18.38 | $18.38 | $17.91 | $18.01 | $16.47 | 372,697 |
| 2020-07-15 | $18.29 | $18.33 | $18.15 | $18.25 | $16.69 | 37,416 |
| 2020-07-14 | $18.23 | $18.23 | $17.94 | $18.15 | $16.59 | 49,998 |
| 2020-07-13 | $18.20 | $18.20 | $17.88 | $17.92 | $16.38 | 44,198 |
| 2020-07-10 | $17.99 | $18.00 | $17.96 | $17.97 | $16.43 | 39,907 |
| 2020-07-09 | $18.05 | $18.34 | $17.78 | $17.94 | $16.40 | 35,635 |
| 2020-07-08 | $17.99 | $18.27 | $17.99 | $18.10 | $16.55 | 44,335 |
| 2020-07-07 | $18.63 | $18.63 | $17.91 | $17.98 | $16.44 | 70,508 |
| 2020-07-06 | $17.75 | $18.47 | $17.63 | $18.36 | $16.79 | 49,032 |
| 2020-07-02 | $17.63 | $18.09 | $17.37 | $17.85 | $16.32 | 141,358 |
| 2020-07-01 | $17.31 | $17.88 | $17.31 | $17.67 | $16.16 | 42,869 |
| 2020-06-30 | $17.87 | $17.87 | $17.50 | $17.65 | $16.14 | 48,233 |
| 2020-06-29 | $17.25 | $18.08 | $17.25 | $17.67 | $16.16 | 39,296 |
| 2020-06-26 | $17.62 | $17.94 | $17.62 | $17.74 | $16.22 | 49,651 |
| 2020-06-25 | $17.61 | $17.90 | $17.61 | $17.74 | $16.22 | 58,652 |
| 2020-06-24 | $18.01 | $18.15 | $17.96 | $18.01 | $16.47 | 36,577 |
| 2020-06-23 | $18.19 | $18.23 | $18.03 | $18.06 | $16.51 | 72,578 |
| 2020-06-22 | $18.11 | $18.11 | $18.00 | $18.06 | $16.51 | 71,805 |
| 2020-06-19 | $18.19 | $18.35 | $17.91 | $17.93 | $16.39 | 43,067 |
| 2020-06-18 | $18.01 | $18.73 | $18.01 | $18.27 | $16.70 | 33,835 |
| 2020-06-17 | $18.17 | $19.00 | $18.17 | $18.48 | $16.90 | 53,516 |
| 2020-06-16 | $18.50 | $18.81 | $18.23 | $18.29 | $16.72 | 103,171 |
| 2020-06-15 | $18.72 | $18.72 | $18.00 | $18.20 | $16.64 | 100,524 |
| 2020-06-12 | $18.47 | $18.64 | $18.13 | $18.23 | $16.67 | 154,876 |
| 2020-06-11 | $18.06 | $18.61 | $18.06 | $18.14 | $16.59 | 75,474 |
| 2020-06-10 | $18.79 | $19.19 | $18.79 | $19.01 | $17.38 | 75,928 |
| 2020-06-09 | $19.01 | $19.50 | $18.76 | $19.15 | $17.51 | 52,855 |
| 2020-06-08 | $18.95 | $19.22 | $18.94 | $19.01 | $17.38 | 276,619 |
| 2020-06-05 | $18.82 | $19.05 | $18.68 | $18.90 | $17.28 | 87,902 |
| 2020-06-04 | $18.62 | $18.62 | $18.02 | $18.39 | $16.81 | 90,172 |
| 2020-06-03 | $18.00 | $18.76 | $18.00 | $18.40 | $16.82 | 375,267 |
| 2020-06-02 | $18.26 | $18.37 | $18.00 | $18.00 | $16.46 | 290,469 |
| 2020-06-01 | $17.34 | $18.06 | $17.34 | $17.93 | $16.39 | 242,906 |
| 2020-05-29 | $17.00 | $17.89 | $17.00 | $17.40 | $15.91 | 343,866 |
| 2020-05-28 | $17.70 | $17.97 | $17.61 | $17.70 | $16.18 | 72,648 |
| 2020-05-27 | $18.40 | $18.75 | $18.27 | $18.45 | $16.87 | 78,817 |
| 2020-05-26 | $18.78 | $18.98 | $18.51 | $18.69 | $17.09 | 192,228 |
| 2020-05-22 | $18.16 | $18.98 | $18.16 | $18.60 | $17.01 | 60,359 |
| 2020-05-21 | $18.93 | $19.23 | $18.73 | $18.84 | $17.23 | 45,922 |
| 2020-05-20 | $18.70 | $19.14 | $18.70 | $19.07 | $17.44 | 65,970 |
| 2020-05-19 | $19.06 | $19.35 | $18.77 | $19.03 | $17.40 | 120,334 |
| 2020-05-18 | $18.60 | $19.25 | $18.60 | $19.05 | $17.42 | 76,806 |
| 2020-05-15 | $18.50 | $18.80 | $18.50 | $18.58 | $16.99 | 56,770 |
| 2020-05-14 | $18.88 | $18.88 | $18.35 | $18.58 | $16.99 | 53,814 |
| 2020-05-13 | $18.45 | $19.18 | $18.45 | $18.85 | $17.23 | 49,159 |
| 2020-05-12 | $19.36 | $19.66 | $19.23 | $19.23 | $17.58 | 125,486 |
| 2020-05-11 | $19.00 | $19.52 | $19.00 | $19.31 | $17.65 | 37,344 |
| 2020-05-08 | $19.75 | $19.75 | $19.06 | $19.29 | $17.64 | 61,655 |
| 2020-05-07 | $19.44 | $19.69 | $19.30 | $19.46 | $17.79 | 92,048 |
| 2020-05-06 | $19.30 | $19.47 | $19.20 | $19.41 | $17.75 | 39,842 |
| 2020-05-05 | $19.30 | $19.52 | $19.30 | $19.32 | $17.66 | 57,194 |
| 2020-05-04 | $19.34 | $19.40 | $19.00 | $19.33 | $17.67 | 80,149 |
| 2020-05-01 | $19.30 | $20.71 | $19.26 | $19.46 | $17.79 | 75,916 |
| 2020-04-30 | $19.35 | $20.15 | $19.35 | $19.95 | $18.24 | 77,636 |
| 2020-04-29 | $19.10 | $20.06 | $19.10 | $20.00 | $18.29 | 109,762 |
| 2020-04-28 | $19.80 | $19.86 | $19.65 | $19.68 | $17.99 | 91,200 |
| 2020-04-27 | $18.85 | $19.70 | $18.85 | $19.64 | $17.96 | 93,536 |
| 2020-04-24 | $19.10 | $19.20 | $18.80 | $18.98 | $17.35 | 73,703 |
| 2020-04-23 | $20.01 | $20.01 | $19.02 | $19.39 | $17.73 | 54,300 |
| 2020-04-22 | $18.66 | $19.58 | $18.66 | $19.38 | $17.72 | 57,614 |
| 2020-04-21 | $18.51 | $19.41 | $18.51 | $19.19 | $17.55 | 120,044 |
| 2020-04-20 | $19.60 | $19.79 | $19.25 | $19.60 | $17.92 | 215,945 |
| 2020-04-17 | $19.71 | $19.71 | $18.91 | $19.59 | $17.91 | 500,400 |
| 2020-04-16 | $19.52 | $19.85 | $19.44 | $19.70 | $18.01 | 1,505,870 |
| 2020-04-15 | $20.00 | $20.00 | $19.16 | $19.78 | $18.08 | 549,407 |
| 2020-04-14 | $19.88 | $20.16 | $19.73 | $20.08 | $18.36 | 645,834 |
| 2020-04-13 | $20.44 | $20.44 | $19.10 | $19.39 | $17.73 | 552,816 |
| 2020-04-09 | $18.76 | $19.46 | $18.60 | $19.25 | $17.60 | 493,481 |
| 2020-04-08 | $18.53 | $18.84 | $18.35 | $18.50 | $16.91 | 440,878 |
| 2020-04-07 | $19.15 | $19.15 | $18.28 | $18.61 | $17.01 | 286,668 |
| 2020-04-06 | $17.79 | $18.84 | $17.79 | $18.31 | $16.74 | 84,749 |
| 2020-04-03 | $17.75 | $18.40 | $17.67 | $17.77 | $16.25 | 55,613 |
| 2020-04-02 | $17.94 | $18.92 | $17.62 | $18.19 | $16.63 | 75,159 |
| 2020-04-01 | $17.31 | $18.03 | $17.12 | $17.26 | $15.78 | 44,522 |
| 2020-03-31 | $16.83 | $18.47 | $16.83 | $17.77 | $16.25 | 62,712 |
| 2020-03-30 | $17.56 | $17.56 | $16.63 | $17.17 | $15.70 | 86,994 |
| 2020-03-27 | $17.88 | $18.37 | $16.95 | $17.94 | $16.40 | 67,998 |
| 2020-03-26 | $16.99 | $18.19 | $16.41 | $17.99 | $16.45 | 57,955 |
| 2020-03-25 | $16.80 | $18.15 | $16.80 | $17.93 | $16.39 | 64,664 |
| 2020-03-24 | $16.65 | $17.25 | $16.56 | $17.16 | $15.69 | 91,408 |
| 2020-03-23 | $16.15 | $16.63 | $14.80 | $15.50 | $14.17 | 106,495 |
| 2020-03-20 | $15.86 | $17.00 | $15.86 | $16.22 | $14.83 | 64,411 |
| 2020-03-19 | $16.50 | $16.50 | $15.86 | $16.35 | $14.95 | 323,912 |
| 2020-03-18 | $15.83 | $17.79 | $15.83 | $16.76 | $15.32 | 164,258 |
| 2020-03-17 | $17.68 | $17.79 | $17.12 | $17.32 | $15.84 | 226,933 |
| 2020-03-16 | $17.75 | $18.05 | $17.44 | $17.67 | $16.16 | 169,166 |
| 2020-03-13 | $18.85 | $19.31 | $18.57 | $18.98 | $17.35 | 148,474 |
| 2020-03-12 | $19.59 | $19.59 | $18.08 | $19.15 | $17.51 | 157,980 |
| 2020-03-11 | $20.05 | $20.62 | $20.01 | $20.01 | $18.29 | 54,683 |
| 2020-03-10 | $20.74 | $21.22 | $20.21 | $20.68 | $18.91 | 89,048 |
| 2020-03-09 | $20.00 | $20.44 | $20.00 | $20.20 | $18.47 | 93,151 |
| 2020-03-06 | $21.08 | $21.74 | $21.08 | $21.37 | $19.54 | 61,700 |
| 2020-03-05 | $21.70 | $21.70 | $21.42 | $21.56 | $19.71 | 63,023 |
| 2020-03-04 | $21.73 | $21.77 | $21.60 | $21.66 | $19.80 | 78,608 |
| 2020-03-03 | $21.07 | $21.77 | $21.07 | $21.67 | $19.81 | 456,875 |
| 2020-03-02 | $20.93 | $22.00 | $20.93 | $21.44 | $19.60 | 63,771 |
| 2020-02-28 | $21.60 | $21.96 | $21.02 | $21.44 | $19.60 | 78,067 |
| 2020-02-27 | $21.90 | $22.04 | $21.71 | $21.80 | $19.93 | 54,304 |
| 2020-02-26 | $21.95 | $22.10 | $21.95 | $22.00 | $20.11 | 78,750 |
| 2020-02-25 | $21.94 | $22.12 | $21.90 | $21.94 | $20.06 | 77,825 |
| 2020-02-24 | $21.90 | $22.09 | $21.90 | $21.95 | $20.07 | 46,930 |
| 2020-02-21 | $22.20 | $22.25 | $22.04 | $22.10 | $20.21 | 62,752 |
| 2020-02-20 | $22.48 | $22.48 | $22.14 | $22.30 | $20.39 | 36,125 |
| 2020-02-19 | $22.88 | $22.89 | $22.62 | $22.68 | $20.74 | 32,827 |
| 2020-02-18 | $22.90 | $22.90 | $22.60 | $22.68 | $20.74 | 48,577 |
| 2020-02-14 | $23.08 | $23.20 | $22.96 | $23.00 | $21.03 | 16,002 |
| 2020-02-13 | $23.61 | $23.91 | $23.27 | $23.50 | $21.49 | 23,948 |
| 2020-02-12 | $24.87 | $24.87 | $23.88 | $23.97 | $21.92 | 45,064 |
| 2020-02-11 | $23.88 | $24.26 | $23.51 | $23.88 | $21.83 | 26,262 |
| 2020-02-10 | $23.63 | $23.76 | $23.30 | $23.75 | $21.71 | 13,201 |
| 2020-02-07 | $23.50 | $23.80 | $23.47 | $23.80 | $21.76 | 26,054 |
| 2020-02-06 | $23.99 | $24.33 | $23.99 | $24.33 | $22.24 | 31,614 |
| 2020-02-05 | $23.94 | $24.45 | $23.94 | $24.06 | $22.00 | 98,284 |
| 2020-02-04 | $23.68 | $24.22 | $23.68 | $24.00 | $21.94 | 123,941 |
| 2020-02-03 | $23.57 | $24.06 | $23.57 | $23.96 | $21.91 | 19,326 |
| 2020-01-31 | $24.25 | $24.45 | $24.05 | $24.14 | $22.07 | 27,649 |
| 2020-01-30 | $24.84 | $24.87 | $24.69 | $24.82 | $22.69 | 23,864 |
| 2020-01-29 | $24.61 | $24.79 | $24.56 | $24.65 | $22.54 | 34,996 |
| 2020-01-28 | $25.31 | $25.31 | $24.31 | $24.81 | $22.68 | 57,896 |
| 2020-01-27 | $24.64 | $24.75 | $24.27 | $24.75 | $22.63 | 45,891 |
| 2020-01-24 | $24.80 | $25.30 | $24.61 | $24.98 | $22.84 | 64,968 |
| 2020-01-23 | $24.35 | $24.80 | $24.35 | $24.76 | $22.64 | 22,772 |
| 2020-01-22 | $24.60 | $24.60 | $24.32 | $24.56 | $22.45 | 62,997 |
| 2020-01-21 | $24.26 | $24.36 | $24.01 | $24.28 | $22.20 | 37,770 |
| 2020-01-17 | $24.75 | $24.75 | $24.37 | $24.57 | $22.46 | 37,746 |
| 2020-01-16 | $24.31 | $24.93 | $24.31 | $24.82 | $22.69 | 16,929 |
| 2020-01-15 | $24.17 | $24.30 | $24.13 | $24.28 | $22.20 | 21,067 |
| 2020-01-14 | $24.30 | $24.30 | $24.00 | $24.20 | $22.13 | 23,036 |
| 2020-01-13 | $24.40 | $24.44 | $24.20 | $24.36 | $22.27 | 60,371 |
| 2020-01-10 | $24.82 | $24.82 | $24.53 | $24.61 | $22.50 | 34,388 |
| 2020-01-09 | $25.25 | $25.25 | $24.69 | $24.80 | $22.67 | 18,510 |
| 2020-01-08 | $25.17 | $25.25 | $25.05 | $25.08 | $22.93 | 20,187 |
| 2020-01-07 | $25.16 | $25.44 | $24.68 | $24.81 | $22.68 | 29,787 |
| 2020-01-06 | $24.86 | $25.00 | $24.75 | $24.83 | $22.70 | 30,355 |
| 2020-01-03 | $24.49 | $25.25 | $24.49 | $24.86 | $22.73 | 21,215 |
| 2020-01-02 | $25.14 | $25.29 | $24.98 | $25.28 | $23.11 | 47,098 |
| 2019-12-31 | $24.87 | $25.08 | $24.66 | $25.06 | $22.91 | 17,212 |
| 2019-12-30 | $24.98 | $25.19 | $24.94 | $25.01 | $22.87 | 26,564 |
| 2019-12-27 | $24.92 | $24.96 | $24.78 | $24.87 | $22.74 | 27,174 |
| 2019-12-26 | $24.40 | $24.88 | $24.40 | $24.88 | $22.75 | 34,177 |
| 2019-12-24 | $24.47 | $25.01 | $24.47 | $24.80 | $22.67 | 16,657 |
| 2019-12-23 | $25.11 | $25.11 | $24.17 | $24.54 | $22.44 | 44,825 |
| 2019-12-20 | $24.13 | $24.49 | $24.13 | $24.46 | $22.36 | 30,126 |
| 2019-12-19 | $23.93 | $24.49 | $23.93 | $24.10 | $22.03 | 279,124 |
| 2019-12-18 | $24.07 | $24.51 | $24.07 | $24.34 | $22.25 | 68,207 |
| 2019-12-17 | $24.51 | $25.09 | $24.51 | $24.93 | $22.34 | 11,735 |
| 2019-12-16 | $24.58 | $24.91 | $24.58 | $24.80 | $22.22 | 13,739 |
| 2019-12-13 | $24.61 | $25.25 | $24.61 | $24.91 | $22.32 | 19,368 |
| 2019-12-12 | $24.80 | $25.32 | $24.80 | $25.05 | $22.44 | 13,491 |
| 2019-12-11 | $24.20 | $24.68 | $24.20 | $24.66 | $22.09 | 37,830 |
| 2019-12-10 | $24.57 | $24.75 | $24.44 | $24.57 | $22.01 | 40,077 |
| 2019-12-09 | $25.03 | $25.24 | $25.03 | $25.20 | $22.58 | 19,696 |
| 2019-12-06 | $24.92 | $25.67 | $24.92 | $25.30 | $22.67 | 14,239 |
| 2019-12-05 | $24.59 | $25.07 | $24.59 | $25.03 | $22.43 | 21,923 |
| 2019-12-04 | $25.20 | $25.44 | $24.90 | $24.94 | $22.35 | 17,225 |
| 2019-12-03 | $25.14 | $25.14 | $24.69 | $24.87 | $22.28 | 41,846 |
| 2019-12-02 | $25.00 | $25.95 | $24.56 | $25.12 | $22.51 | 19,777 |
| 2019-11-29 | $24.40 | $24.90 | $24.01 | $24.69 | $22.12 | 9,884 |
| 2019-11-27 | $23.82 | $24.43 | $23.82 | $24.29 | $21.76 | 19,226 |
| 2019-11-26 | $23.97 | $24.14 | $23.84 | $23.92 | $21.43 | 16,121 |
| 2019-11-25 | $23.99 | $24.25 | $23.99 | $24.20 | $21.68 | 33,107 |
| 2019-11-22 | $24.31 | $24.32 | $24.21 | $24.23 | $21.71 | 111,873 |
| 2019-11-21 | $23.98 | $24.01 | $23.69 | $23.85 | $21.37 | 35,378 |
| 2019-11-20 | $23.80 | $24.21 | $23.80 | $23.87 | $21.39 | 16,372 |
| 2019-11-19 | $23.23 | $23.48 | $23.23 | $23.34 | $20.91 | 19,593 |
| 2019-11-18 | $23.30 | $23.81 | $23.30 | $23.58 | $21.13 | 25,405 |
| 2019-11-15 | $23.60 | $23.60 | $23.29 | $23.32 | $20.89 | 30,029 |
| 2019-11-14 | $23.69 | $24.25 | $23.69 | $24.16 | $21.65 | 19,695 |
| 2019-11-13 | $24.01 | $24.20 | $23.55 | $24.01 | $21.51 | 24,949 |
| 2019-11-12 | $24.67 | $24.69 | $24.50 | $24.58 | $22.02 | 15,847 |
| 2019-11-11 | $24.18 | $24.68 | $24.18 | $24.45 | $21.91 | 16,241 |
| 2019-11-08 | $24.16 | $24.73 | $24.16 | $24.51 | $21.96 | 8,193 |
| 2019-11-07 | $24.60 | $24.70 | $24.52 | $24.53 | $21.98 | 25,974 |
| 2019-11-06 | $24.46 | $24.67 | $24.28 | $24.30 | $21.77 | 8,992 |
| 2019-11-05 | $24.18 | $24.72 | $24.18 | $24.24 | $21.72 | 23,268 |
| 2019-11-04 | $24.40 | $24.43 | $24.19 | $24.31 | $21.78 | 20,155 |
| 2019-11-01 | $24.45 | $24.60 | $24.24 | $24.29 | $21.76 | 18,933 |
| 2019-10-31 | $24.10 | $24.18 | $24.04 | $24.13 | $21.62 | 100,837 |
| 2019-10-30 | $23.75 | $23.93 | $23.75 | $23.80 | $21.32 | 29,088 |
| 2019-10-29 | $23.79 | $24.05 | $23.79 | $23.83 | $21.35 | 83,775 |
| 2019-10-28 | $23.90 | $24.09 | $23.88 | $23.99 | $21.49 | 23,495 |
| 2019-10-25 | $24.18 | $24.18 | $23.76 | $23.95 | $21.46 | 15,415 |
| 2019-10-24 | $23.99 | $23.99 | $23.65 | $23.80 | $21.32 | 20,863 |
| 2019-10-23 | $24.00 | $24.00 | $23.51 | $23.71 | $21.24 | 17,013 |
| 2019-10-22 | $23.81 | $24.31 | $23.81 | $23.88 | $21.40 | 39,814 |
| 2019-10-21 | $23.72 | $23.93 | $23.44 | $23.67 | $21.21 | 53,784 |
| 2019-10-18 | $23.26 | $23.26 | $22.90 | $22.98 | $20.59 | 16,253 |
| 2019-10-17 | $22.89 | $23.27 | $22.76 | $23.13 | $20.72 | 12,985 |
| 2019-10-16 | $22.91 | $23.15 | $22.91 | $23.05 | $20.65 | 12,656 |
| 2019-10-15 | $22.83 | $23.12 | $22.83 | $23.10 | $20.70 | 38,777 |
| 2019-10-14 | $22.77 | $23.17 | $22.77 | $22.95 | $20.56 | 40,648 |
| 2019-10-11 | $23.00 | $23.00 | $22.93 | $22.93 | $20.54 | 18,694 |
| 2019-10-10 | $22.95 | $22.96 | $22.77 | $22.87 | $20.49 | 11,768 |
| 2019-10-09 | $22.60 | $22.99 | $22.60 | $22.73 | $20.36 | 12,134 |
| 2019-10-08 | $22.65 | $22.92 | $22.63 | $22.76 | $20.39 | 29,996 |
| 2019-10-07 | $22.87 | $22.98 | $22.75 | $22.90 | $20.52 | 20,724 |
| 2019-10-04 | $22.25 | $22.70 | $22.25 | $22.61 | $20.26 | 19,180 |
| 2019-10-03 | $22.37 | $22.78 | $22.37 | $22.68 | $20.32 | 29,804 |
| 2019-10-02 | $22.38 | $22.50 | $22.19 | $22.41 | $20.08 | 24,384 |
| 2019-10-01 | $22.40 | $22.64 | $22.40 | $22.41 | $20.08 | 37,837 |
| 2019-09-30 | $22.28 | $22.65 | $22.28 | $22.33 | $20.01 | 19,179 |
| 2019-09-27 | $22.17 | $22.59 | $22.17 | $22.59 | $20.24 | 14,522 |
| 2019-09-26 | $22.51 | $22.70 | $22.50 | $22.61 | $20.26 | 18,482 |
| 2019-09-25 | $23.14 | $23.14 | $22.74 | $22.86 | $20.48 | 12,591 |
| 2019-09-24 | $22.92 | $23.20 | $22.92 | $23.03 | $20.63 | 19,657 |
| 2019-09-23 | $22.61 | $22.98 | $22.60 | $22.92 | $20.54 | 27,434 |
| 2019-09-20 | $23.20 | $23.20 | $22.90 | $22.90 | $20.52 | 28,267 |
| 2019-09-19 | $22.89 | $23.10 | $22.85 | $22.98 | $20.59 | 12,960 |
| 2019-09-18 | $22.54 | $23.25 | $22.54 | $23.04 | $20.64 | 35,968 |
| 2019-09-17 | $23.17 | $23.17 | $22.93 | $23.03 | $20.63 | 52,014 |
| 2019-09-16 | $23.17 | $23.30 | $23.17 | $23.20 | $20.79 | 35,044 |
| 2019-09-13 | $23.20 | $23.35 | $23.20 | $23.31 | $20.88 | 65,786 |
| 2019-09-12 | $23.24 | $23.47 | $23.10 | $23.20 | $20.79 | 11,839 |
| 2019-09-11 | $23.35 | $23.35 | $23.23 | $23.25 | $20.83 | 15,124 |
| 2019-09-10 | $23.17 | $23.64 | $23.17 | $23.29 | $20.87 | 142,116 |
| 2019-09-09 | $23.65 | $23.65 | $23.31 | $23.36 | $20.93 | 108,938 |
| 2019-09-06 | $23.43 | $23.43 | $23.00 | $23.08 | $20.68 | 12,954 |
| 2019-09-05 | $23.51 | $23.51 | $23.11 | $23.19 | $20.78 | 36,688 |
| 2019-09-04 | $23.00 | $23.10 | $22.82 | $23.10 | $20.70 | 250,665 |
| 2019-09-03 | $22.25 | $22.60 | $22.25 | $22.49 | $20.15 | 309,947 |
| 2019-08-30 | $22.65 | $22.77 | $22.56 | $22.65 | $20.29 | 303,262 |
| 2019-08-29 | $22.46 | $22.75 | $22.46 | $22.63 | $20.28 | 272,874 |
| 2019-08-28 | $22.53 | $23.19 | $22.46 | $22.67 | $20.31 | 190,048 |
| 2019-08-27 | $22.71 | $23.15 | $22.71 | $22.98 | $20.59 | 38,051 |
| 2019-08-26 | $23.15 | $23.15 | $22.55 | $22.69 | $20.33 | 17,731 |
| 2019-08-23 | $23.59 | $23.59 | $22.69 | $23.16 | $20.75 | 23,794 |
| 2019-08-22 | $23.59 | $23.59 | $23.19 | $23.31 | $20.88 | 29,430 |
| 2019-08-21 | $23.37 | $23.41 | $23.00 | $23.02 | $20.62 | 28,214 |
| 2019-08-20 | $22.83 | $23.22 | $22.83 | $23.13 | $20.72 | 45,235 |
| 2019-08-19 | $23.14 | $23.30 | $22.92 | $22.92 | $20.54 | 24,359 |
| 2019-08-16 | $22.96 | $23.22 | $22.91 | $23.10 | $20.70 | 58,622 |
| 2019-08-15 | $22.91 | $23.15 | $22.91 | $23.13 | $20.72 | 72,406 |
| 2019-08-14 | $22.61 | $22.82 | $22.39 | $22.51 | $20.17 | 45,788 |
| 2019-08-13 | $23.02 | $23.21 | $23.02 | $23.19 | $20.78 | 65,916 |
| 2019-08-12 | $23.54 | $23.63 | $23.30 | $23.36 | $20.93 | 18,908 |
| 2019-08-09 | $23.82 | $23.82 | $23.50 | $23.50 | $21.05 | 26,469 |
| 2019-08-08 | $23.66 | $23.81 | $23.50 | $23.71 | $21.24 | 13,420 |
| 2019-08-07 | $23.50 | $23.97 | $23.50 | $23.82 | $21.34 | 14,518 |
| 2019-08-06 | $24.07 | $24.07 | $23.84 | $24.02 | $21.52 | 13,040 |
| 2019-08-05 | $24.18 | $24.18 | $23.55 | $23.69 | $21.23 | 42,793 |
| 2019-08-02 | $24.23 | $24.43 | $24.20 | $24.29 | $21.76 | 13,180 |
| 2019-08-01 | $24.25 | $24.57 | $24.20 | $24.21 | $21.69 | 9,711 |
| 2019-07-31 | $24.27 | $24.44 | $23.75 | $24.04 | $21.54 | 12,188 |
| 2019-07-30 | $24.24 | $24.57 | $24.24 | $24.47 | $21.92 | 23,696 |
| 2019-07-29 | $23.85 | $24.15 | $23.63 | $24.10 | $21.59 | 17,839 |
| 2019-07-26 | $24.63 | $24.63 | $24.01 | $24.05 | $21.55 | 30,311 |
| 2019-07-25 | $25.52 | $25.58 | $25.35 | $25.39 | $22.05 | 31,487 |
| 2019-07-24 | $25.61 | $25.61 | $25.50 | $25.51 | $22.16 | 18,662 |
| 2019-07-23 | $25.90 | $25.93 | $25.70 | $25.78 | $22.39 | 83,931 |
| 2019-07-22 | $25.85 | $26.12 | $25.82 | $25.92 | $22.51 | 68,553 |
| 2019-07-19 | $25.92 | $26.16 | $25.90 | $25.91 | $22.50 | 23,310 |
| 2019-07-18 | $25.89 | $25.95 | $25.83 | $25.90 | $22.49 | 33,673 |
| 2019-07-17 | $26.05 | $26.39 | $25.96 | $26.03 | $22.61 | 74,817 |
| 2019-07-16 | $25.34 | $26.10 | $25.34 | $25.91 | $22.50 | 24,306 |
| 2019-07-15 | $26.01 | $26.01 | $25.90 | $25.96 | $22.55 | 28,775 |
| 2019-07-12 | $26.42 | $26.42 | $25.76 | $26.19 | $22.75 | 17,060 |
| 2019-07-11 | $25.73 | $26.46 | $25.73 | $26.16 | $22.72 | 11,738 |
| 2019-07-10 | $25.50 | $26.13 | $25.50 | $25.97 | $22.56 | 47,469 |
| 2019-07-09 | $25.60 | $25.91 | $25.60 | $25.65 | $22.28 | 44,732 |
| 2019-07-08 | $26.06 | $26.06 | $25.57 | $25.75 | $22.36 | 20,369 |
| 2019-07-05 | $25.51 | $26.49 | $25.51 | $26.16 | $22.72 | 29,845 |
| 2019-07-03 | $25.90 | $26.05 | $25.82 | $25.97 | $22.56 | 8,406 |
| 2019-07-02 | $25.75 | $25.92 | $25.55 | $25.76 | $22.37 | 17,679 |
| 2019-07-01 | $25.70 | $25.94 | $25.70 | $25.88 | $22.48 | 19,809 |
| 2019-06-28 | $26.00 | $26.00 | $25.84 | $25.91 | $22.50 | 25,225 |
| 2019-06-27 | $25.88 | $25.90 | $25.58 | $25.73 | $22.35 | 13,222 |
| 2019-06-26 | $25.45 | $26.00 | $25.45 | $25.84 | $22.44 | 21,405 |
| 2019-06-25 | $25.74 | $25.85 | $25.57 | $25.61 | $22.24 | 20,760 |
| 2019-06-24 | $25.62 | $25.65 | $25.49 | $25.59 | $22.23 | 13,195 |
| 2019-06-21 | $25.42 | $25.50 | $25.25 | $25.45 | $22.10 | 14,634 |
| 2019-06-20 | $25.45 | $25.69 | $25.45 | $25.48 | $22.13 | 21,057 |
| 2019-06-19 | $24.62 | $25.00 | $24.62 | $25.00 | $21.71 | 19,282 |
| 2019-06-18 | $24.74 | $24.90 | $24.68 | $24.85 | $21.58 | 13,573 |
| 2019-06-17 | $24.53 | $24.53 | $24.35 | $24.49 | $21.27 | 8,651 |
| 2019-06-14 | $24.23 | $24.40 | $24.20 | $24.27 | $21.08 | 12,297 |
| 2019-06-13 | $24.20 | $24.62 | $24.20 | $24.59 | $21.36 | 15,302 |
| 2019-06-12 | $24.06 | $24.49 | $24.06 | $24.31 | $21.11 | 17,328 |
| 2019-06-11 | $23.89 | $24.34 | $23.80 | $24.23 | $21.04 | 21,513 |
| 2019-06-10 | $23.58 | $24.20 | $23.58 | $24.13 | $20.96 | 12,341 |
| 2019-06-07 | $24.19 | $24.30 | $24.09 | $24.25 | $21.06 | 21,706 |
| 2019-06-06 | $23.58 | $23.97 | $23.54 | $23.97 | $20.82 | 15,894 |
| 2019-06-05 | $23.39 | $23.69 | $23.35 | $23.61 | $20.51 | 13,976 |
| 2019-06-04 | $23.20 | $23.68 | $23.20 | $23.53 | $20.43 | 14,650 |
| 2019-06-03 | $23.56 | $23.56 | $23.40 | $23.48 | $20.39 | 27,551 |
| 2019-05-31 | $23.02 | $23.44 | $23.02 | $23.32 | $20.25 | 32,346 |
| 2019-05-30 | $23.43 | $23.43 | $23.00 | $23.32 | $20.25 | 42,921 |
| 2019-05-29 | $23.12 | $23.12 | $22.77 | $22.94 | $19.92 | 25,955 |
| 2019-05-28 | $23.07 | $23.22 | $22.80 | $22.82 | $19.82 | 27,670 |
| 2019-05-24 | $22.61 | $23.28 | $22.61 | $22.89 | $19.88 | 13,460 |
| 2019-05-23 | $22.22 | $22.74 | $22.22 | $22.64 | $19.66 | 21,862 |
| 2019-05-22 | $22.91 | $22.94 | $22.56 | $22.89 | $19.88 | 22,372 |
| 2019-05-21 | $22.60 | $22.87 | $22.58 | $22.82 | $19.82 | 16,113 |
| 2019-05-20 | $22.46 | $22.85 | $22.46 | $22.85 | $19.85 | 13,768 |
| 2019-05-17 | $23.03 | $23.03 | $22.59 | $22.87 | $19.86 | 29,861 |
| 2019-05-16 | $22.65 | $23.27 | $22.65 | $23.06 | $20.03 | 26,235 |
| 2019-05-15 | $23.08 | $23.11 | $22.67 | $22.85 | $19.85 | 106,225 |
| 2019-05-14 | $22.67 | $23.28 | $22.67 | $23.09 | $20.05 | 128,253 |
| 2019-05-13 | $22.60 | $22.98 | $22.60 | $22.76 | $19.77 | 100,982 |
| 2019-05-10 | $23.22 | $23.49 | $23.03 | $23.34 | $20.27 | 31,481 |
| 2019-05-09 | $22.68 | $23.19 | $22.68 | $22.98 | $19.96 | 37,220 |
| 2019-05-08 | $22.92 | $23.04 | $22.77 | $22.88 | $19.87 | 49,347 |
| 2019-05-07 | $22.95 | $23.42 | $22.94 | $22.96 | $19.94 | 39,068 |
| 2019-05-06 | $22.34 | $23.08 | $22.34 | $22.74 | $19.75 | 24,795 |
| 2019-05-03 | $23.07 | $23.62 | $23.07 | $23.51 | $20.42 | 10,794 |
| 2019-05-02 | $23.14 | $23.35 | $23.12 | $23.23 | $20.18 | 29,758 |
| 2019-05-01 | $23.39 | $23.54 | $23.26 | $23.37 | $20.30 | 21,231 |
| 2019-04-30 | $23.36 | $23.45 | $23.07 | $23.34 | $20.27 | 26,687 |
| 2019-04-29 | $23.00 | $23.30 | $23.00 | $23.30 | $20.24 | 42,292 |
| 2019-04-26 | $22.50 | $22.99 | $22.50 | $22.97 | $19.95 | 59,841 |
| 2019-04-25 | $22.52 | $23.00 | $22.52 | $22.90 | $19.89 | 20,635 |
| 2019-04-24 | $22.88 | $23.27 | $22.88 | $23.14 | $20.10 | 24,899 |
| 2019-04-23 | $23.40 | $23.40 | $23.30 | $23.40 | $20.32 | 24,094 |
| 2019-04-22 | $23.10 | $23.40 | $23.06 | $23.40 | $20.32 | 14,847 |
| 2019-04-18 | $22.93 | $23.39 | $22.93 | $23.25 | $20.19 | 22,866 |
| 2019-04-17 | $22.92 | $23.23 | $22.92 | $23.11 | $20.07 | 30,317 |
| 2019-04-16 | $23.60 | $23.60 | $23.11 | $23.26 | $20.20 | 32,637 |
| 2019-04-15 | $23.42 | $23.56 | $23.39 | $23.49 | $20.40 | 20,197 |
| 2019-04-12 | $23.20 | $23.64 | $23.20 | $23.39 | $20.31 | 16,098 |
| 2019-04-11 | $23.35 | $23.40 | $23.16 | $23.24 | $20.18 | 70,326 |
| 2019-04-10 | $22.96 | $23.10 | $22.79 | $23.02 | $19.99 | 28,330 |
| 2019-04-09 | $22.78 | $22.99 | $22.72 | $22.88 | $19.87 | 20,431 |
| 2019-04-08 | $22.61 | $22.82 | $22.61 | $22.70 | $19.72 | 16,272 |
| 2019-04-05 | $22.80 | $22.99 | $22.71 | $22.78 | $19.78 | 12,239 |
| 2019-04-04 | $22.78 | $22.85 | $22.60 | $22.83 | $19.83 | 40,412 |
| 2019-04-03 | $22.53 | $23.00 | $22.53 | $22.74 | $19.75 | 112,766 |
| 2019-04-02 | $22.52 | $22.75 | $22.47 | $22.60 | $19.63 | 17,422 |
| 2019-04-01 | $22.48 | $22.67 | $22.33 | $22.60 | $19.63 | 42,235 |
| 2019-03-29 | $22.13 | $22.46 | $22.12 | $22.41 | $19.46 | 35,097 |
| 2019-03-28 | $21.90 | $22.23 | $21.90 | $22.08 | $19.18 | 25,493 |
| 2019-03-27 | $21.80 | $22.51 | $21.76 | $21.98 | $19.09 | 19,546 |
| 2019-03-26 | $21.84 | $22.53 | $21.64 | $22.17 | $19.26 | 124,199 |
| 2019-03-25 | $21.82 | $22.32 | $21.82 | $21.91 | $19.03 | 135,298 |
| 2019-03-22 | $21.64 | $22.03 | $21.61 | $21.81 | $18.94 | 29,580 |
| 2019-03-21 | $21.69 | $22.38 | $21.69 | $22.14 | $19.23 | 21,956 |
| 2019-03-20 | $21.64 | $22.37 | $21.64 | $22.32 | $19.39 | 16,310 |
| 2019-03-19 | $21.79 | $22.40 | $21.79 | $22.30 | $19.37 | 20,773 |
| 2019-03-18 | $21.60 | $22.41 | $21.60 | $22.35 | $19.41 | 31,038 |
| 2019-03-15 | $22.25 | $22.46 | $22.18 | $22.45 | $19.50 | 65,179 |
| 2019-03-14 | $21.54 | $22.18 | $21.54 | $22.02 | $19.12 | 19,983 |
| 2019-03-13 | $21.87 | $22.00 | $21.85 | $21.97 | $19.08 | 21,376 |
| 2019-03-12 | $21.53 | $22.07 | $21.53 | $21.82 | $18.95 | 49,020 |
| 2019-03-11 | $22.05 | $22.05 | $21.55 | $21.75 | $18.89 | 35,961 |
| 2019-03-08 | $21.71 | $22.04 | $21.53 | $21.63 | $18.79 | 73,301 |
| 2019-03-07 | $22.25 | $22.25 | $21.69 | $21.73 | $18.87 | 45,547 |
| 2019-03-06 | $22.04 | $22.18 | $21.89 | $22.02 | $19.12 | 27,875 |
| 2019-03-05 | $22.16 | $22.20 | $22.03 | $22.09 | $19.19 | 30,045 |
| 2019-03-04 | $22.18 | $22.18 | $22.01 | $22.06 | $19.16 | 24,895 |
| 2019-03-01 | $21.72 | $22.39 | $21.72 | $22.15 | $19.24 | 83,428 |
| 2019-02-28 | $21.97 | $22.38 | $21.97 | $22.25 | $19.32 | 33,158 |
| 2019-02-27 | $22.33 | $22.47 | $22.20 | $22.32 | $19.39 | 126,673 |
| 2019-02-26 | $22.77 | $22.99 | $22.77 | $22.88 | $19.87 | 17,441 |
| 2019-02-25 | $22.36 | $22.90 | $22.36 | $22.72 | $19.73 | 58,518 |
| 2019-02-22 | $22.58 | $22.70 | $22.58 | $22.62 | $19.65 | 45,532 |
| 2019-02-21 | $22.36 | $22.73 | $22.36 | $22.56 | $19.59 | 26,027 |
| 2019-02-20 | $22.23 | $22.74 | $22.23 | $22.70 | $19.72 | 48,563 |
| 2019-02-19 | $21.63 | $22.66 | $21.63 | $22.27 | $19.34 | 80,381 |
| 2019-02-15 | $22.10 | $22.47 | $22.10 | $22.18 | $19.26 | 58,351 |
| 2019-02-14 | $22.77 | $22.77 | $21.95 | $22.39 | $19.45 | 161,145 |
| 2019-02-13 | $22.72 | $22.72 | $21.81 | $22.27 | $19.34 | 42,350 |
| 2019-02-12 | $22.88 | $22.88 | $22.32 | $22.45 | $19.50 | 70,995 |
| 2019-02-11 | $22.32 | $22.58 | $22.32 | $22.48 | $19.52 | 33,430 |
| 2019-02-08 | $22.55 | $22.91 | $22.23 | $22.57 | $19.60 | 27,636 |
| 2019-02-07 | $22.21 | $22.62 | $22.21 | $22.49 | $19.53 | 45,172 |
| 2019-02-06 | $22.32 | $22.77 | $22.32 | $22.48 | $19.52 | 121,936 |
| 2019-02-05 | $22.03 | $22.74 | $22.03 | $22.74 | $19.75 | 56,030 |
| 2019-02-04 | $22.65 | $22.65 | $22.45 | $22.55 | $19.59 | 70,641 |
| 2019-02-01 | $22.37 | $22.70 | $22.32 | $22.32 | $19.39 | 49,269 |
| 2019-01-31 | $22.77 | $22.79 | $22.42 | $22.58 | $19.61 | 60,601 |
| 2019-01-30 | $22.47 | $22.57 | $22.32 | $22.54 | $19.58 | 58,438 |
| 2019-01-29 | $22.82 | $22.82 | $22.42 | $22.46 | $19.51 | 77,518 |
| 2019-01-28 | $22.20 | $22.54 | $22.20 | $22.50 | $19.54 | 127,896 |
| 2019-01-25 | $22.30 | $22.63 | $22.26 | $22.56 | $19.59 | 35,932 |
| 2019-01-24 | $22.60 | $22.65 | $22.38 | $22.63 | $19.65 | 75,898 |
| 2019-01-23 | $22.20 | $22.40 | $22.15 | $22.29 | $19.36 | 136,877 |
| 2019-01-22 | $22.16 | $22.39 | $22.16 | $22.32 | $19.38 | 203,086 |
| 2019-01-18 | $22.21 | $22.80 | $22.21 | $22.78 | $19.78 | 138,390 |
| 2019-01-17 | $22.79 | $22.83 | $22.43 | $22.56 | $19.59 | 86,314 |
| 2019-01-16 | $22.60 | $22.90 | $22.60 | $22.79 | $19.79 | 41,991 |
| 2019-01-15 | $22.96 | $22.96 | $21.96 | $22.52 | $19.56 | 42,119 |
| 2019-01-14 | $22.55 | $22.66 | $22.06 | $22.37 | $19.43 | 169,720 |
| 2019-01-11 | $22.60 | $22.97 | $22.31 | $22.76 | $19.77 | 202,311 |
| 2019-01-10 | $22.08 | $22.65 | $22.08 | $22.56 | $19.59 | 69,971 |
| 2019-01-09 | $21.80 | $22.08 | $21.80 | $21.90 | $19.02 | 42,841 |
| 2019-01-08 | $21.73 | $22.11 | $21.70 | $21.76 | $18.90 | 106,752 |
| 2019-01-07 | $21.20 | $22.02 | $21.20 | $21.85 | $18.98 | 150,068 |
| 2019-01-04 | $21.18 | $21.76 | $21.18 | $21.50 | $18.67 | 108,256 |
| 2019-01-03 | $20.47 | $21.32 | $20.47 | $20.98 | $18.22 | 84,266 |
| 2019-01-02 | $21.27 | $21.41 | $21.00 | $21.25 | $18.45 | 71,835 |
| 2018-12-31 | $21.83 | $21.88 | $21.22 | $21.50 | $18.67 | 295,508 |
| 2018-12-28 | $21.14 | $21.98 | $21.14 | $21.50 | $18.67 | 192,823 |
| 2018-12-27 | $21.88 | $21.88 | $20.74 | $21.36 | $18.55 | 184,103 |
| 2018-12-26 | $21.22 | $21.24 | $20.68 | $21.24 | $18.45 | 118,567 |
| 2018-12-24 | $21.05 | $21.43 | $21.05 | $21.16 | $18.38 | 83,249 |
| 2018-12-21 | $20.97 | $21.42 | $20.97 | $21.17 | $18.39 | 219,950 |
| 2018-12-20 | $21.09 | $21.50 | $21.09 | $21.28 | $18.48 | 192,679 |
| 2018-12-19 | $21.30 | $21.95 | $21.21 | $21.33 | $18.53 | 93,650 |
| 2018-12-18 | $21.23 | $21.57 | $21.22 | $21.48 | $18.66 | 195,489 |
| 2018-12-17 | $21.62 | $21.85 | $21.57 | $21.63 | $18.79 | 259,542 |
| 2018-12-14 | $21.74 | $22.04 | $21.74 | $21.89 | $18.60 | 142,651 |
| 2018-12-13 | $22.13 | $22.54 | $22.13 | $22.32 | $18.97 | 114,043 |
| 2018-12-12 | $22.03 | $22.78 | $22.03 | $22.54 | $19.16 | 323,111 |
| 2018-12-11 | $22.02 | $22.59 | $21.93 | $22.01 | $18.71 | 276,119 |
| 2018-12-10 | $21.91 | $22.65 | $21.91 | $22.18 | $18.85 | 150,272 |
| 2018-12-07 | $22.10 | $22.89 | $22.10 | $22.28 | $18.94 | 121,291 |
| 2018-12-06 | $21.97 | $22.49 | $21.97 | $22.27 | $18.93 | 210,616 |
| 2018-12-04 | $22.52 | $22.93 | $22.11 | $22.24 | $18.90 | 195,007 |
| 2018-12-03 | $22.41 | $22.65 | $22.21 | $22.48 | $19.11 | 221,846 |
| 2018-11-30 | $22.87 | $22.87 | $22.07 | $22.43 | $19.06 | 102,655 |
| 2018-11-29 | $22.23 | $22.50 | $22.09 | $22.39 | $19.03 | 108,816 |
| 2018-11-28 | $22.08 | $22.53 | $21.88 | $22.53 | $19.15 | 135,947 |
| 2018-11-27 | $22.19 | $22.73 | $22.19 | $22.53 | $19.15 | 137,291 |
| 2018-11-26 | $22.48 | $22.84 | $22.42 | $22.72 | $19.31 | 85,302 |
| 2018-11-23 | $22.18 | $22.60 | $22.18 | $22.53 | $19.15 | 33,928 |
| 2018-11-21 | $21.93 | $22.48 | $21.93 | $22.37 | $19.01 | 71,857 |
| 2018-11-20 | $21.74 | $22.23 | $21.71 | $22.08 | $18.77 | 114,551 |
| 2018-11-19 | $22.17 | $22.50 | $22.15 | $22.21 | $18.88 | 184,671 |
| 2018-11-16 | $22.03 | $22.39 | $22.03 | $22.37 | $19.01 | 91,132 |
| 2018-11-15 | $21.86 | $22.14 | $21.77 | $22.08 | $18.77 | 81,779 |
| 2018-11-14 | $21.76 | $21.90 | $21.76 | $21.79 | $18.52 | 107,921 |
| 2018-11-13 | $21.81 | $22.14 | $21.77 | $21.80 | $18.53 | 110,903 |
| 2018-11-12 | $21.92 | $22.37 | $21.81 | $22.14 | $18.82 | 86,431 |
| 2018-11-09 | $22.30 | $22.40 | $22.17 | $22.27 | $18.93 | 64,743 |
| 2018-11-08 | $22.17 | $22.53 | $22.17 | $22.41 | $19.05 | 58,813 |
| 2018-11-07 | $22.64 | $22.99 | $22.64 | $22.95 | $19.50 | 75,580 |
| 2018-11-06 | $22.57 | $23.00 | $22.57 | $23.00 | $19.55 | 76,000 |
| 2018-11-05 | $22.81 | $23.15 | $22.81 | $22.99 | $19.54 | 141,567 |
| 2018-11-02 | $22.64 | $23.22 | $22.63 | $22.93 | $19.49 | 160,062 |
| 2018-11-01 | $22.67 | $23.23 | $22.67 | $23.20 | $19.72 | 64,954 |
| 2018-10-31 | $22.68 | $22.75 | $22.61 | $22.73 | $19.32 | 61,864 |
| 2018-10-30 | $22.08 | $22.81 | $22.08 | $22.50 | $19.12 | 58,454 |
| 2018-10-29 | $22.30 | $22.76 | $22.30 | $22.61 | $19.22 | 125,268 |
| 2018-10-26 | $22.34 | $22.70 | $22.34 | $22.56 | $19.17 | 80,157 |
| 2018-10-25 | $22.30 | $23.00 | $22.30 | $22.79 | $19.37 | 62,242 |
| 2018-10-24 | $22.64 | $23.07 | $22.56 | $22.56 | $19.17 | 61,721 |
| 2018-10-23 | $22.49 | $22.97 | $22.49 | $22.83 | $19.40 | 64,617 |
| 2018-10-22 | $22.68 | $22.96 | $22.68 | $22.92 | $19.48 | 32,910 |
| 2018-10-19 | $22.93 | $23.17 | $22.67 | $23.05 | $19.59 | 47,598 |
| 2018-10-18 | $22.80 | $22.80 | $22.30 | $22.63 | $19.23 | 138,608 |
| 2018-10-17 | $22.52 | $22.85 | $22.52 | $22.68 | $19.28 | 63,365 |
| 2018-10-16 | $22.94 | $22.94 | $22.37 | $22.72 | $19.31 | 77,038 |
| 2018-10-15 | $22.73 | $22.88 | $22.27 | $22.61 | $19.22 | 81,082 |
| 2018-10-12 | $23.08 | $23.08 | $22.66 | $22.92 | $19.48 | 90,642 |
| 2018-10-11 | $22.50 | $22.86 | $22.40 | $22.69 | $19.28 | 34,906 |
| 2018-10-10 | $22.50 | $22.82 | $22.40 | $22.44 | $19.07 | 23,900 |
| 2018-10-09 | $22.47 | $23.07 | $22.47 | $22.93 | $19.49 | 96,206 |
| 2018-10-08 | $23.00 | $23.07 | $22.94 | $23.01 | $19.56 | 33,106 |
| 2018-10-05 | $23.20 | $23.28 | $22.95 | $23.06 | $19.60 | 64,828 |
| 2018-10-04 | $23.34 | $23.46 | $23.21 | $23.34 | $19.84 | 34,622 |
| 2018-10-03 | $23.35 | $23.64 | $23.35 | $23.51 | $19.98 | 32,291 |
| 2018-10-02 | $23.12 | $23.50 | $23.12 | $23.48 | $19.96 | 33,096 |
| 2018-10-01 | $23.80 | $23.80 | $23.38 | $23.44 | $19.92 | 32,849 |
| 2018-09-28 | $23.88 | $23.88 | $23.35 | $23.57 | $20.03 | 35,909 |
| 2018-09-27 | $23.30 | $23.90 | $23.30 | $23.52 | $19.99 | 22,259 |
| 2018-09-26 | $23.20 | $23.40 | $23.20 | $23.29 | $19.79 | 26,535 |
| 2018-09-25 | $23.08 | $23.49 | $23.08 | $23.41 | $19.90 | 37,224 |
| 2018-09-24 | $23.07 | $23.10 | $22.94 | $22.98 | $19.53 | 29,958 |
| 2018-09-21 | $23.01 | $23.15 | $23.01 | $23.08 | $19.62 | 22,420 |
| 2018-09-20 | $22.94 | $23.22 | $22.94 | $23.13 | $19.66 | 38,476 |
| 2018-09-19 | $23.06 | $23.40 | $22.85 | $23.10 | $19.63 | 14,852 |
| 2018-09-18 | $22.70 | $22.71 | $22.57 | $22.70 | $19.29 | 50,766 |
| 2018-09-17 | $22.40 | $22.60 | $22.40 | $22.54 | $19.16 | 74,973 |
| 2018-09-14 | $22.93 | $23.33 | $22.53 | $22.90 | $19.46 | 69,049 |
| 2018-09-13 | $22.61 | $23.03 | $22.61 | $22.78 | $19.36 | 38,750 |
| 2018-09-12 | $22.41 | $22.70 | $22.41 | $22.60 | $19.21 | 25,329 |
| 2018-09-11 | $22.40 | $22.68 | $22.40 | $22.46 | $19.09 | 75,276 |
| 2018-09-10 | $22.55 | $22.69 | $22.39 | $22.45 | $19.08 | 82,148 |
| 2018-09-07 | $22.62 | $23.05 | $22.62 | $22.65 | $19.25 | 58,750 |
| 2018-09-06 | $23.20 | $23.20 | $22.59 | $22.76 | $19.34 | 49,302 |
| 2018-09-05 | $23.05 | $23.05 | $22.55 | $22.98 | $19.53 | 51,115 |
| 2018-09-04 | $23.07 | $23.17 | $23.05 | $23.07 | $19.61 | 29,090 |
| 2018-08-31 | $23.71 | $23.91 | $23.36 | $23.42 | $19.90 | 46,708 |
| 2018-08-30 | $23.40 | $23.84 | $23.40 | $23.60 | $20.06 | 33,169 |
| 2018-08-29 | $22.90 | $23.43 | $22.90 | $23.35 | $19.84 | 29,293 |
| 2018-08-28 | $23.20 | $23.97 | $23.20 | $23.35 | $19.84 | 56,959 |
| 2018-08-27 | $23.43 | $23.49 | $23.21 | $23.38 | $19.87 | 28,894 |
| 2018-08-24 | $22.93 | $23.41 | $22.93 | $23.34 | $19.84 | 124,310 |
| 2018-08-23 | $23.50 | $23.80 | $23.50 | $23.68 | $20.13 | 47,789 |
| 2018-08-22 | $22.84 | $22.84 | $22.40 | $22.54 | $19.16 | 35,701 |
| 2018-08-21 | $22.84 | $22.84 | $22.31 | $22.54 | $19.16 | 55,647 |
| 2018-08-20 | $22.93 | $22.93 | $22.46 | $22.58 | $19.19 | 31,380 |
| 2018-08-17 | $22.65 | $23.09 | $22.50 | $22.60 | $19.21 | 28,392 |
| 2018-08-16 | $22.50 | $22.72 | $22.49 | $22.64 | $19.24 | 62,619 |
| 2018-08-15 | $22.17 | $22.45 | $22.07 | $22.23 | $18.89 | 43,696 |
| 2018-08-14 | $21.81 | $22.61 | $21.81 | $22.10 | $18.78 | 51,802 |
| 2018-08-13 | $22.45 | $22.45 | $22.18 | $22.20 | $18.87 | 43,626 |
| 2018-08-10 | $22.86 | $22.86 | $22.61 | $22.72 | $19.31 | 45,212 |
| 2018-08-09 | $23.06 | $23.54 | $23.06 | $23.31 | $19.81 | 31,670 |
| 2018-08-08 | $23.64 | $23.64 | $23.02 | $23.38 | $19.87 | 31,046 |
| 2018-08-07 | $23.64 | $23.64 | $23.35 | $23.52 | $19.99 | 34,907 |
| 2018-08-06 | $23.32 | $23.39 | $23.15 | $23.22 | $19.73 | 20,476 |
| 2018-08-03 | $23.21 | $23.30 | $23.15 | $23.30 | $19.80 | 24,126 |
| 2018-08-02 | $23.66 | $23.66 | $23.19 | $23.39 | $19.88 | 27,594 |
| 2018-08-01 | $23.31 | $23.58 | $23.31 | $23.48 | $19.96 | 43,226 |
| 2018-07-31 | $23.21 | $23.58 | $23.21 | $23.50 | $19.97 | 23,883 |
| 2018-07-30 | $23.37 | $23.72 | $23.01 | $23.42 | $19.90 | 40,038 |
| 2018-07-27 | $23.54 | $23.70 | $23.26 | $23.33 | $19.83 | 57,029 |
| 2018-07-26 | $23.75 | $23.75 | $23.37 | $23.37 | $19.86 | 27,588 |
| 2018-07-25 | $24.36 | $24.52 | $24.32 | $24.41 | $20.08 | 36,909 |
| 2018-07-24 | $24.32 | $24.58 | $24.32 | $24.34 | $20.02 | 25,949 |
| 2018-07-23 | $24.04 | $24.47 | $23.86 | $24.32 | $20.00 | 35,589 |
| 2018-07-20 | $24.20 | $24.36 | $24.05 | $24.30 | $19.99 | 33,264 |
| 2018-07-19 | $23.50 | $24.02 | $23.30 | $23.89 | $19.65 | 164,781 |
| 2018-07-18 | $23.97 | $23.97 | $23.44 | $23.73 | $19.52 | 43,818 |
| 2018-07-17 | $23.92 | $24.00 | $23.78 | $23.86 | $19.62 | 39,897 |
| 2018-07-16 | $24.13 | $24.16 | $23.70 | $23.90 | $19.66 | 43,139 |
| 2018-07-13 | $23.27 | $23.72 | $23.27 | $23.65 | $19.45 | 27,571 |
| 2018-07-12 | $23.62 | $24.16 | $23.62 | $23.92 | $19.67 | 33,377 |
| 2018-07-11 | $24.29 | $24.29 | $23.85 | $23.94 | $19.69 | 18,627 |
| 2018-07-10 | $24.49 | $24.53 | $24.04 | $24.15 | $19.86 | 46,736 |
| 2018-07-09 | $24.00 | $24.24 | $24.00 | $24.08 | $19.81 | 60,098 |
| 2018-07-06 | $23.94 | $23.94 | $23.30 | $23.74 | $19.53 | 49,695 |
| 2018-07-05 | $22.76 | $23.59 | $22.76 | $23.06 | $18.96 | 65,074 |
| 2018-07-03 | $21.99 | $22.20 | $21.73 | $22.04 | $18.13 | 32,997 |
| 2018-07-02 | $21.88 | $22.46 | $21.88 | $22.16 | $18.23 | 61,827 |
| 2018-06-29 | $22.46 | $22.66 | $22.39 | $22.50 | $18.51 | 47,896 |
| 2018-06-28 | $22.23 | $22.71 | $22.23 | $22.49 | $18.50 | 32,702 |
| 2018-06-27 | $22.49 | $22.75 | $22.49 | $22.55 | $18.55 | 73,002 |
| 2018-06-26 | $22.60 | $23.00 | $22.60 | $22.81 | $18.76 | 64,432 |
| 2018-06-25 | $22.60 | $22.96 | $22.60 | $22.66 | $18.64 | 80,853 |
| 2018-06-22 | $23.13 | $23.50 | $22.82 | $22.91 | $18.84 | 80,720 |
| 2018-06-21 | $23.66 | $23.66 | $23.20 | $23.23 | $19.11 | 78,741 |
| 2018-06-20 | $23.29 | $23.70 | $23.29 | $23.32 | $19.18 | 49,203 |
| 2018-06-19 | $23.79 | $23.79 | $23.33 | $23.44 | $19.28 | 50,191 |
| 2018-06-18 | $23.35 | $23.94 | $23.35 | $23.44 | $19.28 | 132,405 |
| 2018-06-15 | $23.05 | $23.59 | $23.05 | $23.49 | $19.32 | 30,468 |
| 2018-06-14 | $24.12 | $24.17 | $23.55 | $23.56 | $19.38 | 48,181 |
| 2018-06-13 | $24.17 | $24.44 | $23.95 | $23.95 | $19.70 | 40,207 |
| 2018-06-12 | $24.20 | $24.40 | $23.95 | $24.16 | $19.87 | 53,051 |
| 2018-06-11 | $24.25 | $24.51 | $24.14 | $24.18 | $19.89 | 90,610 |
| 2018-06-08 | $24.25 | $24.25 | $24.02 | $24.09 | $19.81 | 324,926 |
| 2018-06-07 | $24.47 | $24.47 | $24.19 | $24.26 | $19.95 | 69,931 |
| 2018-06-06 | $24.17 | $24.64 | $24.17 | $24.53 | $20.18 | 34,631 |
| 2018-06-05 | $24.32 | $24.68 | $24.32 | $24.50 | $20.15 | 36,095 |
| 2018-06-04 | $24.67 | $24.67 | $24.43 | $24.53 | $20.18 | 35,903 |
| 2018-06-01 | $24.54 | $24.54 | $24.26 | $24.36 | $20.04 | 24,850 |
| 2018-05-31 | $24.74 | $24.74 | $24.37 | $24.44 | $20.10 | 59,467 |
| 2018-05-30 | $24.44 | $24.62 | $24.37 | $24.50 | $20.15 | 51,748 |
| 2018-05-29 | $24.87 | $24.87 | $24.41 | $24.42 | $20.08 | 37,233 |
| 2018-05-25 | $24.67 | $25.07 | $24.67 | $24.70 | $20.32 | 22,834 |
| 2018-05-24 | $24.98 | $24.98 | $24.78 | $24.98 | $20.55 | 31,432 |
| 2018-05-23 | $25.00 | $25.00 | $24.61 | $24.90 | $20.48 | 39,396 |
| 2018-05-22 | $25.34 | $25.49 | $25.18 | $25.40 | $20.89 | 40,946 |
| 2018-05-21 | $25.36 | $25.76 | $25.33 | $25.47 | $20.95 | 26,342 |
| 2018-05-18 | $25.77 | $25.77 | $25.14 | $25.28 | $20.79 | 36,277 |
| 2018-05-17 | $25.19 | $26.09 | $25.19 | $25.79 | $21.21 | 21,874 |
| 2018-05-16 | $25.43 | $25.56 | $25.31 | $25.50 | $20.97 | 23,613 |
| 2018-05-15 | $25.54 | $25.54 | $25.30 | $25.34 | $20.84 | 21,540 |
| 2018-05-14 | $26.75 | $26.75 | $26.40 | $26.49 | $21.79 | 13,879 |
| 2018-05-11 | $27.31 | $27.31 | $26.44 | $26.70 | $21.96 | 21,973 |
| 2018-05-10 | $26.41 | $26.76 | $26.40 | $26.54 | $21.83 | 20,732 |
| 2018-05-09 | $26.60 | $26.60 | $26.25 | $26.32 | $21.65 | 13,549 |
| 2018-05-08 | $26.46 | $26.66 | $26.14 | $26.25 | $21.59 | 21,550 |
| 2018-05-07 | $26.54 | $26.57 | $26.20 | $26.20 | $21.55 | 21,355 |
| 2018-05-04 | $26.51 | $26.53 | $25.96 | $26.42 | $21.73 | 28,411 |
| 2018-05-03 | $26.42 | $26.57 | $26.14 | $26.56 | $21.84 | 43,412 |
| 2018-05-02 | $26.50 | $26.50 | $25.89 | $26.25 | $21.59 | 13,160 |
| 2018-05-01 | $26.55 | $26.55 | $26.21 | $26.24 | $21.58 | 13,933 |
| 2018-04-30 | $26.44 | $26.60 | $26.32 | $26.46 | $21.76 | 17,752 |
| 2018-04-27 | $26.66 | $26.66 | $26.31 | $26.38 | $21.70 | 22,173 |
| 2018-04-26 | $25.78 | $26.22 | $25.78 | $25.89 | $21.29 | 24,884 |
| 2018-04-25 | $25.67 | $25.76 | $25.57 | $25.75 | $21.18 | 33,818 |
| 2018-04-24 | $25.92 | $26.23 | $25.64 | $25.92 | $21.32 | 22,892 |
| 2018-04-23 | $26.00 | $26.00 | $25.72 | $25.84 | $21.25 | 17,690 |
| 2018-04-20 | $26.01 | $26.01 | $25.80 | $25.94 | $21.34 | 32,082 |
| 2018-04-19 | $26.38 | $26.38 | $26.10 | $26.16 | $21.52 | 22,329 |
| 2018-04-18 | $26.06 | $26.19 | $26.03 | $26.18 | $21.53 | 225,124 |
| 2018-04-17 | $25.29 | $26.08 | $25.29 | $25.88 | $21.29 | 21,169 |
| 2018-04-16 | $25.30 | $25.86 | $25.30 | $25.80 | $21.22 | 71,202 |
| 2018-04-13 | $25.81 | $26.00 | $25.66 | $25.83 | $21.24 | 291,212 |
| 2018-04-12 | $25.65 | $25.87 | $25.49 | $25.80 | $21.22 | 104,981 |
| 2018-04-11 | $26.07 | $26.17 | $25.94 | $26.05 | $21.43 | 16,318 |
| 2018-04-10 | $26.02 | $26.17 | $25.80 | $25.87 | $21.28 | 19,288 |
| 2018-04-09 | $26.11 | $26.12 | $25.89 | $25.95 | $21.34 | 20,400 |
| 2018-04-06 | $25.51 | $26.07 | $25.51 | $25.86 | $21.27 | 21,669 |
| 2018-04-05 | $25.95 | $25.95 | $25.67 | $25.73 | $21.16 | 25,992 |
| 2018-04-04 | $24.97 | $25.70 | $24.97 | $25.70 | $21.14 | 32,244 |
| 2018-04-03 | $25.37 | $25.97 | $25.37 | $25.93 | $21.33 | 22,176 |
| 2018-04-02 | $25.95 | $25.95 | $25.62 | $25.78 | $21.20 | 35,771 |
| 2018-03-29 | $26.07 | $26.07 | $25.76 | $25.95 | $21.34 | 25,385 |
| 2018-03-28 | $25.67 | $25.81 | $25.40 | $25.62 | $21.07 | 128,085 |
| 2018-03-27 | $25.95 | $25.95 | $25.64 | $25.75 | $21.18 | 39,574 |
| 2018-03-26 | $26.05 | $26.05 | $25.51 | $25.75 | $21.18 | 60,749 |
| 2018-03-23 | $26.26 | $26.26 | $25.69 | $25.72 | $21.15 | 33,168 |
| 2018-03-22 | $25.89 | $26.38 | $25.89 | $26.14 | $21.50 | 17,816 |
| 2018-03-21 | $26.41 | $26.49 | $26.20 | $26.49 | $21.79 | 17,879 |
| 2018-03-20 | $26.42 | $26.42 | $26.25 | $26.32 | $21.65 | 20,042 |
| 2018-03-19 | $26.09 | $26.42 | $26.09 | $26.34 | $21.66 | 21,366 |
| 2018-03-16 | $26.25 | $26.63 | $26.25 | $26.42 | $21.73 | 33,190 |
| 2018-03-15 | $26.24 | $26.24 | $25.94 | $25.98 | $21.37 | 84,327 |
| 2018-03-14 | $26.23 | $26.23 | $25.50 | $25.88 | $21.29 | 36,348 |
| 2018-03-13 | $25.56 | $26.21 | $25.56 | $25.81 | $21.23 | 28,617 |
| 2018-03-12 | $25.46 | $25.99 | $25.46 | $25.82 | $21.24 | 66,967 |
| 2018-03-09 | $25.51 | $25.90 | $25.51 | $25.72 | $21.15 | 73,755 |
| 2018-03-08 | $25.31 | $25.62 | $25.31 | $25.56 | $21.02 | 26,051 |
| 2018-03-07 | $25.08 | $25.78 | $25.08 | $25.54 | $21.01 | 21,767 |
| 2018-03-06 | $25.47 | $25.68 | $25.25 | $25.46 | $20.94 | 23,301 |
| 2018-03-05 | $25.41 | $25.41 | $25.04 | $25.32 | $20.83 | 20,835 |
| 2018-03-02 | $25.28 | $25.54 | $25.25 | $25.50 | $20.97 | 29,206 |
| 2018-03-01 | $25.28 | $25.39 | $25.11 | $25.37 | $20.87 | 27,637 |
| 2018-02-28 | $25.68 | $25.68 | $25.36 | $25.39 | $20.88 | 23,372 |
| 2018-02-27 | $25.50 | $25.74 | $25.41 | $25.47 | $20.95 | 29,869 |
| 2018-02-26 | $25.99 | $26.12 | $25.78 | $26.00 | $21.38 | 31,914 |
| 2018-02-23 | $25.46 | $25.74 | $25.45 | $25.74 | $21.17 | 84,009 |
| 2018-02-22 | $25.77 | $25.83 | $25.32 | $25.45 | $20.93 | 119,296 |
| 2018-02-21 | $25.09 | $25.95 | $25.09 | $25.42 | $20.91 | 32,993 |
| 2018-02-20 | $25.28 | $25.75 | $25.28 | $25.39 | $20.88 | 156,535 |
| 2018-02-16 | $25.38 | $25.63 | $25.38 | $25.54 | $21.01 | 24,578 |
| 2018-02-15 | $25.19 | $25.61 | $25.19 | $25.60 | $21.06 | 100,298 |
| 2018-02-14 | $25.71 | $25.71 | $25.17 | $25.56 | $21.02 | 47,219 |
| 2018-02-13 | $25.03 | $25.37 | $25.03 | $25.25 | $20.77 | 129,089 |
| 2018-02-12 | $25.20 | $25.77 | $25.01 | $25.50 | $20.97 | 42,512 |
| 2018-02-09 | $25.00 | $25.60 | $25.00 | $25.47 | $20.95 | 51,483 |
| 2018-02-08 | $26.02 | $26.75 | $25.57 | $25.75 | $21.18 | 70,743 |
| 2018-02-07 | $26.49 | $26.49 | $26.01 | $26.10 | $21.47 | 60,626 |
| 2018-02-06 | $25.98 | $26.25 | $25.50 | $26.13 | $21.49 | 49,998 |
| 2018-02-05 | $25.85 | $26.58 | $25.85 | $26.21 | $21.56 | 61,370 |
| 2018-02-02 | $26.61 | $27.00 | $26.44 | $26.48 | $21.78 | 38,338 |
| 2018-02-01 | $26.89 | $27.04 | $26.72 | $26.95 | $22.17 | 33,078 |
| 2018-01-31 | $26.59 | $27.31 | $26.59 | $27.17 | $22.35 | 70,663 |
| 2018-01-30 | $26.93 | $27.40 | $26.93 | $27.29 | $22.45 | 55,797 |
| 2018-01-29 | $27.13 | $27.80 | $27.13 | $27.41 | $22.54 | 66,457 |
| 2018-01-26 | $27.93 | $27.93 | $27.11 | $27.60 | $22.70 | 26,092 |
| 2018-01-25 | $28.15 | $28.15 | $27.63 | $27.76 | $22.83 | 26,719 |
| 2018-01-24 | $27.39 | $27.96 | $27.39 | $27.86 | $22.91 | 38,996 |
| 2018-01-23 | $27.39 | $27.51 | $27.35 | $27.39 | $22.53 | 21,944 |
| 2018-01-22 | $27.90 | $27.90 | $27.01 | $27.58 | $22.68 | 44,264 |
| 2018-01-19 | $27.40 | $27.44 | $27.21 | $27.43 | $22.56 | 45,543 |
| 2018-01-18 | $27.29 | $27.38 | $27.19 | $27.28 | $22.44 | 43,085 |
| 2018-01-17 | $26.95 | $27.36 | $26.95 | $27.31 | $22.46 | 58,880 |
| 2018-01-16 | $26.89 | $27.69 | $26.89 | $27.49 | $22.61 | 61,083 |
| 2018-01-12 | $27.14 | $27.30 | $27.10 | $27.29 | $22.45 | 20,862 |
| 2018-01-11 | $27.22 | $27.33 | $27.21 | $27.33 | $22.48 | 31,083 |
| 2018-01-10 | $26.88 | $27.23 | $26.88 | $27.18 | $22.35 | 28,603 |
| 2018-01-09 | $27.17 | $27.21 | $27.10 | $27.12 | $22.31 | 38,212 |
| 2018-01-08 | $27.48 | $27.48 | $27.15 | $27.30 | $22.45 | 34,934 |
| 2018-01-05 | $27.34 | $27.34 | $27.05 | $27.15 | $22.33 | 79,150 |
| 2018-01-04 | $27.56 | $27.56 | $27.06 | $27.17 | $22.35 | 44,456 |
| 2018-01-03 | $27.42 | $27.42 | $26.87 | $27.10 | $22.29 | 21,158 |
| 2018-01-02 | $27.54 | $27.54 | $26.80 | $27.06 | $22.26 | 40,581 |
| 2017-12-29 | $27.09 | $27.09 | $26.60 | $26.65 | $21.92 | 32,592 |
| 2017-12-28 | $26.50 | $27.31 | $26.50 | $26.81 | $22.05 | 26,576 |
| 2017-12-27 | $26.45 | $26.87 | $26.45 | $26.71 | $21.97 | 27,394 |
| 2017-12-26 | $26.39 | $26.80 | $26.39 | $26.72 | $21.98 | 39,748 |
| 2017-12-22 | $26.63 | $26.78 | $26.27 | $26.60 | $21.88 | 51,441 |
| 2017-12-21 | $26.50 | $26.91 | $26.02 | $26.50 | $21.80 | 119,730 |
| 2017-12-20 | $26.90 | $26.90 | $26.39 | $26.57 | $21.85 | 46,560 |
| 2017-12-19 | $26.40 | $27.20 | $26.40 | $26.62 | $21.89 | 657,336 |
| 2017-12-18 | $27.39 | $27.39 | $26.58 | $26.89 | $22.12 | 158,556 |
| 2017-12-15 | $28.10 | $28.10 | $27.76 | $27.86 | $22.50 | 55,819 |
| 2017-12-14 | $28.38 | $28.38 | $27.93 | $27.93 | $22.55 | 28,057 |
| 2017-12-13 | $28.04 | $28.22 | $27.90 | $28.18 | $22.75 | 21,707 |
| 2017-12-12 | $27.81 | $28.05 | $27.81 | $28.00 | $22.61 | 18,370 |
| 2017-12-11 | $27.87 | $28.04 | $27.87 | $28.00 | $22.61 | 33,693 |
| 2017-12-08 | $28.42 | $28.42 | $27.82 | $27.96 | $22.58 | 27,042 |
| 2017-12-07 | $28.56 | $28.56 | $28.00 | $28.20 | $22.77 | 29,052 |
| 2017-12-06 | $28.48 | $28.48 | $27.91 | $27.95 | $22.57 | 25,648 |
| 2017-12-05 | $28.23 | $28.23 | $27.71 | $27.86 | $22.50 | 20,441 |
| 2017-12-04 | $27.75 | $27.93 | $27.60 | $27.77 | $22.42 | 30,751 |
| 2017-12-01 | $27.71 | $27.77 | $27.54 | $27.68 | $22.35 | 35,942 |
| 2017-11-30 | $27.64 | $27.82 | $27.57 | $27.61 | $22.29 | 24,776 |
| 2017-11-29 | $27.70 | $27.75 | $27.50 | $27.62 | $22.30 | 23,200 |
| 2017-11-28 | $27.47 | $27.85 | $27.47 | $27.76 | $22.41 | 24,413 |
| 2017-11-27 | $27.17 | $27.45 | $27.17 | $27.26 | $22.01 | 36,237 |
| 2017-11-24 | $27.40 | $27.52 | $27.36 | $27.48 | $22.19 | 9,564 |
| 2017-11-22 | $27.66 | $27.66 | $27.27 | $27.41 | $22.13 | 51,859 |
| 2017-11-21 | $27.16 | $27.37 | $27.12 | $27.27 | $22.02 | 38,896 |
| 2017-11-20 | $27.45 | $27.45 | $26.96 | $27.08 | $21.87 | 25,350 |
| 2017-11-17 | $26.86 | $27.29 | $26.86 | $27.10 | $21.88 | 21,000 |
| 2017-11-16 | $27.31 | $27.31 | $27.00 | $27.08 | $21.86 | 22,454 |
| 2017-11-15 | $27.34 | $27.34 | $27.12 | $27.12 | $21.90 | 22,996 |
| 2017-11-14 | $27.38 | $27.38 | $27.07 | $27.24 | $21.99 | 32,999 |
| 2017-11-13 | $27.28 | $27.62 | $27.28 | $27.58 | $22.27 | 15,547 |
| 2017-11-10 | $27.65 | $27.94 | $27.65 | $27.69 | $22.36 | 20,243 |
| 2017-11-09 | $27.65 | $27.79 | $27.50 | $27.52 | $22.22 | 24,301 |
| 2017-11-08 | $27.67 | $27.84 | $27.67 | $27.84 | $22.48 | 17,422 |
| 2017-11-07 | $27.57 | $27.75 | $27.57 | $27.58 | $22.27 | 41,742 |
| 2017-11-06 | $27.71 | $27.94 | $27.70 | $27.94 | $22.56 | 23,267 |
| 2017-11-03 | $27.56 | $27.85 | $27.55 | $27.66 | $22.33 | 21,626 |
| 2017-11-02 | $27.57 | $27.71 | $27.51 | $27.59 | $22.28 | 54,224 |
| 2017-11-01 | $27.69 | $27.69 | $27.52 | $27.56 | $22.25 | 42,607 |
| 2017-10-31 | $27.82 | $27.82 | $27.40 | $27.56 | $22.25 | 30,429 |
| 2017-10-30 | $27.86 | $27.86 | $27.61 | $27.77 | $22.42 | 20,508 |
| 2017-10-27 | $28.06 | $28.06 | $27.59 | $27.76 | $22.41 | 21,305 |
| 2017-10-26 | $28.03 | $28.03 | $27.17 | $27.41 | $22.13 | 26,948 |
| 2017-10-25 | $27.75 | $27.75 | $27.27 | $27.36 | $22.09 | 16,875 |
| 2017-10-24 | $27.07 | $27.72 | $27.07 | $27.42 | $22.14 | 17,794 |
| 2017-10-23 | $27.55 | $27.67 | $27.35 | $27.48 | $22.19 | 14,586 |
| 2017-10-20 | $27.59 | $27.71 | $27.55 | $27.56 | $22.25 | 22,669 |
| 2017-10-19 | $27.75 | $27.75 | $27.58 | $27.62 | $22.30 | 13,462 |
| 2017-10-18 | $27.50 | $27.57 | $27.50 | $27.52 | $22.22 | 19,723 |
| 2017-10-17 | $27.67 | $27.67 | $27.45 | $27.53 | $22.23 | 15,207 |
| 2017-10-16 | $27.54 | $27.60 | $27.40 | $27.50 | $22.20 | 42,017 |
| 2017-10-13 | $27.48 | $27.54 | $27.28 | $27.48 | $22.19 | 14,473 |
| 2017-10-12 | $27.00 | $27.25 | $27.00 | $27.20 | $21.96 | 29,407 |
| 2017-10-11 | $27.29 | $27.29 | $27.13 | $27.27 | $22.02 | 20,875 |
| 2017-10-10 | $27.30 | $27.30 | $27.08 | $27.21 | $21.97 | 15,636 |
| 2017-10-09 | $27.32 | $27.32 | $27.01 | $27.15 | $21.92 | 28,691 |
| 2017-10-06 | $27.01 | $27.07 | $26.82 | $27.07 | $21.86 | 14,873 |
| 2017-10-05 | $27.17 | $27.17 | $26.99 | $27.12 | $21.90 | 29,735 |
| 2017-10-04 | $26.70 | $27.23 | $26.70 | $27.14 | $21.91 | 21,651 |
| 2017-10-03 | $26.59 | $27.14 | $26.59 | $27.08 | $21.87 | 33,729 |
| 2017-10-02 | $27.51 | $27.51 | $27.20 | $27.27 | $22.02 | 16,355 |
| 2017-09-29 | $26.86 | $27.26 | $26.86 | $27.18 | $21.95 | 17,003 |
| 2017-09-28 | $26.85 | $27.13 | $26.85 | $27.01 | $21.81 | 27,190 |
| 2017-09-27 | $27.34 | $27.40 | $27.10 | $27.31 | $22.05 | 23,224 |
| 2017-09-26 | $27.56 | $27.56 | $27.15 | $27.30 | $22.04 | 21,346 |
| 2017-09-25 | $27.13 | $27.30 | $27.13 | $27.17 | $21.94 | 23,876 |
| 2017-09-22 | $27.59 | $27.59 | $27.30 | $27.30 | $22.04 | 89,229 |
| 2017-09-21 | $27.45 | $27.45 | $27.01 | $27.35 | $22.08 | 29,605 |
| 2017-09-20 | $27.39 | $27.67 | $27.36 | $27.49 | $22.20 | 16,028 |
| 2017-09-19 | $27.14 | $27.45 | $27.14 | $27.45 | $22.16 | 20,036 |
| 2017-09-18 | $27.15 | $27.65 | $27.15 | $27.61 | $22.29 | 30,543 |
| 2017-09-15 | $27.69 | $27.69 | $27.31 | $27.31 | $22.05 | 30,510 |
| 2017-09-14 | $26.94 | $27.28 | $26.94 | $27.22 | $21.98 | 18,802 |
| 2017-09-13 | $27.00 | $27.24 | $27.00 | $27.06 | $21.85 | 24,334 |
| 2017-09-12 | $26.75 | $27.55 | $26.75 | $27.24 | $21.99 | 12,169 |
| 2017-09-11 | $27.46 | $27.46 | $27.32 | $27.35 | $22.08 | 13,493 |
| 2017-09-08 | $27.35 | $27.63 | $27.35 | $27.42 | $22.14 | 37,651 |
| 2017-09-07 | $27.32 | $27.59 | $27.26 | $27.53 | $22.23 | 45,889 |
| 2017-09-06 | $27.02 | $27.35 | $27.02 | $27.28 | $22.03 | 63,488 |
| 2017-09-05 | $27.23 | $27.23 | $26.95 | $27.04 | $21.83 | 126,270 |
| 2017-09-01 | $27.45 | $27.45 | $27.22 | $27.23 | $21.99 | 28,155 |
| 2017-08-31 | $26.98 | $27.43 | $26.98 | $27.30 | $22.04 | 60,495 |
| 2017-08-30 | $27.50 | $27.50 | $27.22 | $27.25 | $22.00 | 18,931 |
| 2017-08-29 | $27.35 | $27.50 | $27.22 | $27.25 | $22.00 | 94,488 |
| 2017-08-28 | $27.55 | $27.85 | $27.55 | $27.64 | $22.32 | 25,337 |
| 2017-08-25 | $27.75 | $27.75 | $27.45 | $27.75 | $22.41 | 15,905 |
| 2017-08-24 | $27.50 | $27.59 | $27.41 | $27.57 | $22.26 | 45,929 |
| 2017-08-23 | $27.70 | $27.79 | $27.23 | $27.72 | $22.38 | 39,727 |
| 2017-08-22 | $27.70 | $27.70 | $27.29 | $27.46 | $22.17 | 14,810 |
| 2017-08-21 | $27.06 | $27.78 | $27.06 | $27.38 | $22.11 | 22,568 |
| 2017-08-18 | $27.69 | $27.69 | $27.38 | $27.45 | $22.16 | 15,237 |
| 2017-08-17 | $27.24 | $27.33 | $27.18 | $27.18 | $21.95 | 81,404 |
| 2017-08-16 | $28.04 | $28.04 | $27.47 | $27.58 | $22.27 | 159,017 |
| 2017-08-15 | $27.70 | $27.70 | $27.44 | $27.60 | $22.29 | 18,468 |
| 2017-08-14 | $27.60 | $27.84 | $27.52 | $27.53 | $22.23 | 98,100 |
| 2017-08-11 | $27.24 | $27.93 | $27.24 | $27.50 | $22.20 | 18,941 |
| 2017-08-10 | $27.59 | $27.63 | $27.40 | $27.44 | $22.16 | 37,033 |
| 2017-08-09 | $27.85 | $27.85 | $27.46 | $27.51 | $22.21 | 41,910 |
| 2017-08-08 | $27.42 | $27.65 | $27.42 | $27.59 | $22.28 | 17,534 |
| 2017-08-07 | $27.94 | $27.94 | $27.74 | $27.88 | $22.51 | 137,305 |
| 2017-08-04 | $28.34 | $28.34 | $27.96 | $27.96 | $22.58 | 149,936 |
| 2017-08-03 | $28.45 | $28.45 | $27.87 | $27.88 | $22.51 | 166,119 |
| 2017-08-02 | $28.43 | $28.59 | $28.24 | $28.28 | $22.83 | 28,270 |
| 2017-08-01 | $27.78 | $28.99 | $27.78 | $28.42 | $22.95 | 13,132 |
| 2017-07-31 | $28.69 | $28.80 | $28.40 | $28.41 | $22.94 | 66,401 |
| 2017-07-28 | $29.25 | $29.58 | $29.25 | $29.58 | $23.25 | 15,544 |
| 2017-07-27 | $29.05 | $29.35 | $29.05 | $29.26 | $22.99 | 16,108 |
| 2017-07-26 | $29.13 | $29.32 | $29.12 | $29.32 | $23.04 | 19,081 |
| 2017-07-25 | $28.77 | $29.00 | $28.77 | $28.96 | $22.76 | 22,863 |
| 2017-07-24 | $28.66 | $28.90 | $28.66 | $28.83 | $22.66 | 25,442 |
| 2017-07-21 | $28.85 | $28.85 | $28.55 | $28.68 | $22.54 | 19,097 |
| 2017-07-20 | $28.65 | $28.65 | $28.20 | $28.38 | $22.30 | 16,298 |
| 2017-07-19 | $28.76 | $28.80 | $28.58 | $28.73 | $22.58 | 16,762 |
| 2017-07-18 | $28.70 | $28.70 | $28.12 | $28.60 | $22.48 | 20,614 |
| 2017-07-17 | $28.79 | $28.79 | $28.39 | $28.65 | $22.52 | 24,512 |
| 2017-07-14 | $28.76 | $28.76 | $28.24 | $28.48 | $22.38 | 12,861 |
| 2017-07-13 | $28.10 | $28.16 | $28.00 | $28.16 | $22.13 | 27,163 |
| 2017-07-12 | $27.86 | $28.29 | $27.86 | $28.25 | $22.20 | 14,236 |
| 2017-07-11 | $27.91 | $28.20 | $27.91 | $28.11 | $22.09 | 49,355 |
| 2017-07-10 | $28.05 | $28.29 | $28.05 | $28.28 | $22.22 | 24,205 |
| 2017-07-07 | $27.53 | $28.09 | $27.53 | $28.07 | $22.06 | 44,930 |
| 2017-07-06 | $28.17 | $28.19 | $27.91 | $28.14 | $22.11 | 29,946 |
| 2017-07-05 | $28.19 | $28.38 | $28.19 | $28.34 | $22.27 | 16,409 |
| 2017-07-03 | $28.15 | $28.37 | $28.15 | $28.34 | $22.27 | 11,713 |
| 2017-06-30 | $28.30 | $28.38 | $28.18 | $28.29 | $22.23 | 14,765 |
| 2017-06-29 | $27.95 | $28.20 | $27.95 | $28.10 | $22.08 | 36,030 |
| 2017-06-28 | $27.24 | $27.93 | $27.24 | $27.93 | $21.95 | 25,129 |
| 2017-06-27 | $27.75 | $27.75 | $27.30 | $27.45 | $21.57 | 27,181 |
| 2017-06-26 | $27.47 | $27.52 | $27.35 | $27.40 | $21.53 | 20,185 |
| 2017-06-23 | $27.36 | $27.49 | $27.35 | $27.43 | $21.56 | 23,313 |
| 2017-06-22 | $27.07 | $27.40 | $27.07 | $27.34 | $21.49 | 27,796 |
| 2017-06-21 | $27.32 | $27.32 | $26.97 | $27.10 | $21.30 | 28,013 |
| 2017-06-20 | $27.46 | $27.46 | $27.14 | $27.14 | $21.33 | 14,896 |
| 2017-06-19 | $27.55 | $27.55 | $27.36 | $27.44 | $21.56 | 19,307 |
| 2017-06-16 | $27.39 | $27.54 | $27.39 | $27.49 | $21.60 | 14,212 |
| 2017-06-15 | $27.31 | $27.32 | $27.13 | $27.26 | $21.42 | 33,711 |
| 2017-06-14 | $27.74 | $27.74 | $27.37 | $27.37 | $21.51 | 21,054 |
| 2017-06-13 | $27.56 | $27.56 | $26.75 | $27.32 | $21.47 | 44,820 |
| 2017-06-12 | $27.43 | $27.43 | $26.93 | $27.14 | $21.33 | 16,620 |
| 2017-06-09 | $27.00 | $27.16 | $26.95 | $27.08 | $21.28 | 21,690 |
| 2017-06-08 | $27.01 | $27.74 | $27.01 | $27.38 | $21.52 | 28,956 |
| 2017-06-07 | $27.30 | $27.30 | $27.01 | $27.05 | $21.26 | 14,942 |
| 2017-06-06 | $27.20 | $27.48 | $27.20 | $27.47 | $21.59 | 50,698 |
| 2017-06-05 | $27.36 | $27.62 | $27.36 | $27.51 | $21.62 | 31,566 |
| 2017-06-02 | $27.41 | $27.72 | $27.41 | $27.71 | $21.78 | 21,160 |
| 2017-06-01 | $27.40 | $27.53 | $27.30 | $27.52 | $21.63 | 30,695 |
| 2017-05-31 | $27.25 | $27.25 | $27.07 | $27.15 | $21.34 | 23,111 |
| 2017-05-30 | $26.66 | $27.21 | $26.66 | $27.20 | $21.38 | 19,810 |
| 2017-05-26 | $27.35 | $27.37 | $26.86 | $27.04 | $21.25 | 23,162 |
| 2017-05-25 | $27.30 | $27.30 | $26.83 | $27.03 | $21.24 | 120,125 |
| 2017-05-24 | $26.62 | $27.42 | $26.62 | $26.95 | $21.18 | 64,686 |
| 2017-05-23 | $27.10 | $27.36 | $26.94 | $27.00 | $21.22 | 38,474 |
| 2017-05-22 | $26.72 | $27.09 | $26.72 | $26.94 | $21.17 | 94,606 |
| 2017-05-19 | $26.67 | $26.97 | $26.67 | $26.88 | $21.12 | 63,111 |
| 2017-05-18 | $26.80 | $27.10 | $26.77 | $26.87 | $21.12 | 28,436 |
| 2017-05-17 | $26.50 | $26.87 | $26.50 | $26.85 | $21.10 | 37,866 |
| 2017-05-16 | $26.48 | $26.85 | $26.48 | $26.69 | $20.98 | 47,117 |
| 2017-05-15 | $26.73 | $26.82 | $26.66 | $26.76 | $21.03 | 30,482 |
| 2017-05-12 | $26.35 | $26.50 | $26.07 | $26.45 | $20.79 | 14,054 |
| 2017-05-11 | $26.26 | $26.33 | $26.10 | $26.25 | $20.63 | 58,204 |
| 2017-05-10 | $26.22 | $26.38 | $26.22 | $26.36 | $20.72 | 24,931 |
| 2017-05-09 | $26.36 | $26.51 | $26.26 | $26.40 | $20.75 | 53,951 |
| 2017-05-08 | $26.50 | $26.56 | $26.47 | $26.47 | $20.80 | 35,642 |
| 2017-05-05 | $26.51 | $26.80 | $26.51 | $26.68 | $20.97 | 34,003 |
| 2017-05-04 | $26.70 | $26.73 | $26.57 | $26.71 | $20.99 | 106,732 |
| 2017-05-03 | $26.60 | $26.93 | $26.44 | $26.75 | $21.02 | 23,726 |
| 2017-05-02 | $27.05 | $27.05 | $26.47 | $26.80 | $21.06 | 22,087 |
| 2017-05-01 | $26.75 | $26.93 | $26.75 | $26.91 | $21.15 | 19,211 |
| 2017-04-28 | $26.92 | $26.92 | $26.63 | $26.77 | $21.04 | 15,218 |
| 2017-04-27 | $26.85 | $26.91 | $26.72 | $26.80 | $21.06 | 13,810 |
| 2017-04-26 | $26.88 | $26.90 | $26.70 | $26.83 | $21.09 | 46,069 |
| 2017-04-25 | $26.84 | $26.97 | $26.84 | $26.89 | $21.13 | 17,942 |
| 2017-04-24 | $26.65 | $26.85 | $26.65 | $26.71 | $20.99 | 40,392 |
| 2017-04-21 | $26.60 | $26.75 | $26.60 | $26.63 | $20.93 | 40,662 |
| 2017-04-20 | $26.39 | $26.86 | $26.39 | $26.79 | $21.05 | 43,100 |
| 2017-04-19 | $26.95 | $27.09 | $26.79 | $26.79 | $21.05 | 16,358 |
| 2017-04-18 | $26.33 | $26.81 | $26.33 | $26.57 | $20.88 | 24,937 |
| 2017-04-17 | $26.54 | $27.14 | $26.54 | $27.07 | $21.27 | 29,414 |
| 2017-04-13 | $27.17 | $27.24 | $26.92 | $26.92 | $21.16 | 55,640 |
| 2017-04-12 | $27.32 | $27.33 | $27.14 | $27.32 | $21.47 | 31,324 |
| 2017-04-11 | $27.56 | $27.74 | $27.56 | $27.69 | $21.76 | 23,656 |
| 2017-04-10 | $28.00 | $28.00 | $27.58 | $27.75 | $21.81 | 38,188 |
| 2017-04-07 | $28.09 | $28.09 | $27.64 | $27.72 | $21.78 | 18,201 |
| 2017-04-06 | $27.96 | $28.07 | $27.91 | $27.96 | $21.97 | 12,302 |
| 2017-04-05 | $28.19 | $28.19 | $28.00 | $28.09 | $22.08 | 38,462 |
| 2017-04-04 | $28.07 | $28.20 | $28.01 | $28.07 | $22.06 | 15,409 |
| 2017-04-03 | $28.30 | $28.30 | $28.00 | $28.17 | $22.14 | 16,425 |
| 2017-03-31 | $27.89 | $28.32 | $27.85 | $28.11 | $22.09 | 20,212 |
| 2017-03-30 | $28.20 | $28.35 | $28.05 | $28.14 | $22.11 | 25,798 |
| 2017-03-29 | $28.34 | $28.34 | $27.84 | $28.23 | $22.19 | 26,411 |
| 2017-03-28 | $27.77 | $28.32 | $27.77 | $28.20 | $22.16 | 24,741 |
| 2017-03-27 | $28.10 | $28.10 | $27.91 | $27.97 | $21.98 | 19,422 |
| 2017-03-24 | $28.27 | $28.27 | $27.65 | $28.00 | $22.00 | 12,026 |
| 2017-03-23 | $28.22 | $28.22 | $27.53 | $27.82 | $21.86 | 31,729 |
| 2017-03-22 | $28.30 | $28.30 | $27.96 | $28.16 | $22.13 | 24,249 |
| 2017-03-21 | $28.61 | $28.61 | $27.95 | $28.11 | $22.09 | 54,521 |
| 2017-03-20 | $28.55 | $28.77 | $28.49 | $28.61 | $22.48 | 36,149 |
| 2017-03-17 | $28.15 | $28.81 | $28.15 | $28.53 | $22.42 | 29,187 |
| 2017-03-16 | $27.94 | $28.59 | $27.94 | $28.35 | $22.28 | 27,376 |
| 2017-03-15 | $28.20 | $28.56 | $27.83 | $28.51 | $22.41 | 36,090 |
| 2017-03-14 | $28.25 | $28.25 | $27.65 | $27.97 | $21.98 | 49,463 |
| 2017-03-13 | $27.95 | $28.23 | $27.95 | $28.15 | $22.12 | 40,075 |
| 2017-03-10 | $27.75 | $28.03 | $27.74 | $28.03 | $22.03 | 33,338 |
| 2017-03-09 | $27.70 | $27.70 | $27.42 | $27.62 | $21.71 | 23,605 |
| 2017-03-08 | $27.30 | $27.93 | $27.30 | $27.71 | $21.78 | 38,183 |
| 2017-03-07 | $27.80 | $27.80 | $27.62 | $27.68 | $21.75 | 48,367 |
| 2017-03-06 | $27.31 | $27.75 | $27.31 | $27.63 | $21.71 | 93,410 |
| 2017-03-03 | $27.91 | $27.91 | $27.62 | $27.71 | $21.78 | 21,241 |
| 2017-03-02 | $27.90 | $27.90 | $27.60 | $27.74 | $21.80 | 32,346 |
| 2017-03-01 | $28.13 | $28.30 | $28.10 | $28.29 | $22.23 | 42,400 |
| 2017-02-28 | $28.30 | $28.38 | $28.01 | $28.29 | $22.23 | 40,771 |
| 2017-02-27 | $28.33 | $28.59 | $28.29 | $28.53 | $22.42 | 25,020 |
| 2017-02-24 | $28.44 | $28.44 | $28.11 | $28.30 | $22.24 | 34,076 |
| 2017-02-23 | $27.83 | $28.63 | $27.83 | $28.44 | $22.35 | 27,181 |
| 2017-02-22 | $28.39 | $28.53 | $28.01 | $28.50 | $22.40 | 38,530 |
| 2017-02-21 | $28.28 | $28.28 | $28.00 | $28.16 | $22.13 | 34,812 |
| 2017-02-17 | $28.68 | $28.68 | $28.03 | $28.26 | $22.21 | 76,038 |
| 2017-02-16 | $28.41 | $28.41 | $27.98 | $28.06 | $22.05 | 57,164 |
| 2017-02-15 | $27.80 | $28.09 | $27.68 | $27.95 | $21.97 | 47,804 |
| 2017-02-14 | $28.00 | $28.00 | $27.60 | $27.65 | $21.73 | 104,250 |
| 2017-02-13 | $27.57 | $27.93 | $27.53 | $27.71 | $21.78 | 28,990 |
| 2017-02-10 | $27.71 | $27.71 | $27.43 | $27.51 | $21.62 | 134,829 |
| 2017-02-09 | $27.56 | $27.56 | $27.21 | $27.39 | $21.53 | 41,342 |
| 2017-02-08 | $27.12 | $27.24 | $27.05 | $27.12 | $21.31 | 44,788 |
| 2017-02-07 | $27.02 | $27.49 | $27.02 | $27.15 | $21.34 | 49,022 |
| 2017-02-06 | $27.27 | $27.49 | $27.10 | $27.23 | $21.40 | 53,404 |
| 2017-02-03 | $27.50 | $27.59 | $27.47 | $27.54 | $21.64 | 78,756 |
| 2017-02-02 | $27.04 | $27.59 | $27.04 | $27.58 | $21.67 | 148,428 |
| 2017-02-01 | $27.97 | $27.97 | $27.50 | $27.66 | $21.74 | 42,470 |
| 2017-01-31 | $27.50 | $27.60 | $27.30 | $27.59 | $21.68 | 429,256 |
| 2017-01-30 | $27.11 | $27.42 | $27.11 | $27.36 | $21.50 | 92,641 |
| 2017-01-27 | $27.10 | $27.40 | $27.10 | $27.20 | $21.38 | 47,926 |
| 2017-01-26 | $27.64 | $27.64 | $27.04 | $27.21 | $21.38 | 54,441 |
| 2017-01-25 | $27.09 | $27.65 | $27.05 | $27.52 | $21.63 | 72,901 |
| 2017-01-24 | $27.08 | $27.23 | $27.04 | $27.22 | $21.39 | 47,253 |
| 2017-01-23 | $27.34 | $27.34 | $26.47 | $27.04 | $21.25 | 102,674 |
| 2017-01-20 | $26.95 | $26.95 | $26.26 | $26.65 | $20.94 | 67,641 |
| 2017-01-19 | $25.88 | $26.65 | $25.88 | $26.54 | $20.86 | 118,353 |
| 2017-01-18 | $26.93 | $26.93 | $26.01 | $26.38 | $20.73 | 59,032 |
| 2017-01-17 | $26.80 | $27.00 | $26.68 | $26.94 | $21.17 | 110,254 |
| 2017-01-13 | $27.31 | $27.31 | $26.58 | $26.71 | $20.99 | 65,813 |
| 2017-01-12 | $26.45 | $26.64 | $26.45 | $26.61 | $20.53 | 55,714 |
| 2017-01-11 | $26.19 | $26.78 | $25.90 | $26.63 | $20.54 | 38,613 |
| 2017-01-10 | $26.00 | $26.69 | $26.00 | $26.30 | $20.29 | 78,561 |
| 2017-01-09 | $26.24 | $26.24 | $25.88 | $26.18 | $20.20 | 93,402 |
| 2017-01-06 | $26.10 | $26.22 | $25.82 | $25.87 | $19.96 | 47,586 |
| 2017-01-05 | $25.54 | $26.19 | $25.54 | $26.10 | $20.13 | 71,745 |
| 2017-01-04 | $25.01 | $25.77 | $25.01 | $25.51 | $19.68 | 86,353 |
| 2017-01-03 | $24.67 | $25.55 | $24.67 | $25.11 | $19.37 | 108,340 |
| 2016-12-30 | $25.10 | $25.38 | $24.92 | $24.94 | $19.24 | 88,328 |
| 2016-12-29 | $25.05 | $25.34 | $25.05 | $25.16 | $19.41 | 49,982 |
| 2016-12-28 | $25.45 | $25.45 | $25.10 | $25.14 | $19.39 | 71,208 |
| 2016-12-27 | $25.15 | $25.45 | $25.15 | $25.27 | $19.49 | 87,911 |
| 2016-12-23 | $24.86 | $25.18 | $24.86 | $25.13 | $19.38 | 67,895 |
| 2016-12-22 | $24.97 | $24.99 | $24.81 | $24.96 | $19.26 | 389,019 |
| 2016-12-21 | $24.98 | $25.44 | $24.98 | $25.02 | $19.30 | 150,894 |
| 2016-12-20 | $25.02 | $25.67 | $25.02 | $25.22 | $19.46 | 81,535 |
| 2016-12-19 | $25.15 | $25.45 | $25.15 | $25.28 | $19.50 | 95,061 |
| 2016-12-16 | $25.48 | $25.70 | $25.21 | $25.33 | $19.54 | 101,450 |
| 2016-12-15 | $25.79 | $25.79 | $25.60 | $25.70 | $19.48 | 116,698 |
| 2016-12-14 | $26.80 | $26.80 | $25.84 | $25.84 | $19.58 | 54,648 |
| 2016-12-13 | $26.25 | $26.55 | $26.25 | $26.44 | $20.04 | 87,951 |
| 2016-12-12 | $26.34 | $26.88 | $26.34 | $26.67 | $20.21 | 75,877 |
| 2016-12-09 | $26.36 | $26.59 | $26.36 | $26.43 | $20.03 | 44,339 |
| 2016-12-08 | $26.60 | $26.62 | $26.50 | $26.60 | $20.16 | 70,110 |
| 2016-12-07 | $26.62 | $26.76 | $26.62 | $26.69 | $20.23 | 39,417 |
| 2016-12-06 | $26.00 | $26.80 | $25.96 | $26.35 | $19.97 | 80,036 |
| 2016-12-05 | $26.05 | $26.77 | $26.05 | $26.59 | $20.15 | 60,190 |
| 2016-12-02 | $26.03 | $26.75 | $26.03 | $26.60 | $20.16 | 54,274 |
| 2016-12-01 | $26.26 | $26.80 | $26.23 | $26.56 | $20.13 | 41,351 |
| 2016-11-30 | $26.84 | $26.84 | $26.26 | $26.44 | $20.04 | 128,843 |
| 2016-11-29 | $26.74 | $26.74 | $26.30 | $26.47 | $20.06 | 151,842 |
| 2016-11-28 | $26.20 | $26.41 | $26.20 | $26.28 | $19.91 | 54,133 |
| 2016-11-25 | $25.72 | $26.40 | $25.72 | $26.23 | $19.88 | 45,591 |
| 2016-11-23 | $24.88 | $25.76 | $24.88 | $25.09 | $19.02 | 143,180 |
| 2016-11-22 | $25.50 | $25.50 | $25.16 | $25.37 | $19.23 | 61,161 |
| 2016-11-21 | $25.80 | $26.09 | $25.63 | $25.80 | $19.55 | 68,643 |
| 2016-11-18 | $25.81 | $26.17 | $25.81 | $26.02 | $19.72 | 28,957 |
| 2016-11-17 | $25.80 | $25.93 | $25.80 | $25.90 | $19.63 | 100,003 |
| 2016-11-16 | $25.77 | $26.00 | $25.73 | $25.75 | $19.52 | 46,639 |
| 2016-11-15 | $26.11 | $26.11 | $25.87 | $25.95 | $19.67 | 68,568 |
| 2016-11-14 | $26.00 | $26.11 | $25.95 | $26.07 | $19.76 | 30,138 |
| 2016-11-11 | $26.90 | $26.90 | $26.43 | $26.55 | $20.12 | 28,160 |
| 2016-11-10 | $27.59 | $27.59 | $27.00 | $27.10 | $20.54 | 45,477 |
| 2016-11-09 | $27.80 | $28.19 | $27.40 | $27.80 | $21.07 | 28,902 |
| 2016-11-08 | $27.70 | $28.20 | $27.70 | $28.12 | $21.31 | 19,956 |
| 2016-11-07 | $27.70 | $28.26 | $27.70 | $28.01 | $21.23 | 33,426 |
| 2016-11-04 | $27.96 | $28.03 | $27.66 | $27.89 | $21.14 | 38,742 |
| 2016-11-03 | $28.00 | $28.33 | $28.00 | $28.33 | $21.47 | 28,219 |
| 2016-11-02 | $28.37 | $28.40 | $27.93 | $28.17 | $21.35 | 22,228 |
| 2016-11-01 | $28.19 | $28.34 | $28.00 | $28.09 | $21.29 | 18,448 |
| 2016-10-31 | $28.08 | $28.10 | $27.79 | $28.05 | $21.26 | 30,634 |
| 2016-10-28 | $28.22 | $28.22 | $27.83 | $28.12 | $21.31 | 23,490 |
| 2016-10-27 | $28.19 | $28.19 | $27.70 | $27.70 | $20.99 | 20,999 |
| 2016-10-26 | $27.91 | $28.19 | $27.91 | $28.13 | $21.32 | 54,719 |
| 2016-10-25 | $27.83 | $28.46 | $27.83 | $28.20 | $21.37 | 23,776 |
| 2016-10-24 | $27.82 | $28.60 | $27.82 | $28.15 | $21.34 | 30,487 |
| 2016-10-21 | $28.07 | $28.07 | $27.61 | $27.91 | $21.15 | 17,553 |
| 2016-10-20 | $28.00 | $28.12 | $27.96 | $28.11 | $21.31 | 21,802 |
| 2016-10-19 | $28.55 | $28.62 | $28.38 | $28.43 | $21.55 | 21,156 |
| 2016-10-18 | $28.05 | $28.46 | $28.00 | $28.24 | $21.40 | 14,561 |
| 2016-10-17 | $28.17 | $28.30 | $28.13 | $28.30 | $21.45 | 22,556 |
| 2016-10-14 | $27.94 | $28.15 | $27.94 | $28.08 | $21.28 | 18,748 |
| 2016-10-13 | $27.40 | $28.00 | $27.40 | $27.92 | $21.16 | 34,202 |
| 2016-10-12 | $27.79 | $27.80 | $27.63 | $27.77 | $21.04 | 21,735 |
| 2016-10-11 | $28.29 | $28.29 | $27.98 | $28.08 | $21.28 | 17,533 |
| 2016-10-10 | $28.80 | $28.85 | $28.75 | $28.83 | $21.85 | 29,984 |
| 2016-10-07 | $29.34 | $29.34 | $28.50 | $28.62 | $21.69 | 514,409 |
| 2016-10-06 | $29.10 | $29.58 | $29.10 | $29.37 | $22.26 | 19,384 |
| 2016-10-05 | $29.67 | $29.77 | $29.60 | $29.74 | $22.54 | 26,165 |
| 2016-10-04 | $29.46 | $29.70 | $29.26 | $29.34 | $22.24 | 21,152 |
| 2016-10-03 | $29.43 | $29.53 | $29.43 | $29.52 | $22.37 | 19,951 |
| 2016-09-30 | $29.25 | $29.49 | $29.25 | $29.43 | $22.31 | 29,427 |
| 2016-09-29 | $29.38 | $29.49 | $29.19 | $29.38 | $22.27 | 29,894 |
| 2016-09-28 | $29.36 | $29.52 | $29.34 | $29.51 | $22.37 | 156,199 |
| 2016-09-27 | $29.40 | $29.44 | $29.21 | $29.42 | $22.30 | 81,847 |
| 2016-09-26 | $29.00 | $29.23 | $29.00 | $29.07 | $22.03 | 18,703 |
| 2016-09-23 | $29.36 | $29.57 | $29.14 | $29.33 | $22.23 | 27,675 |
| 2016-09-22 | $29.12 | $29.49 | $29.12 | $29.25 | $22.17 | 24,373 |
| 2016-09-21 | $29.11 | $29.47 | $29.10 | $29.47 | $22.34 | 31,241 |
| 2016-09-20 | $28.75 | $28.95 | $28.75 | $28.93 | $21.93 | 23,851 |
| 2016-09-19 | $29.10 | $29.26 | $29.06 | $29.16 | $22.10 | 33,830 |
| 2016-09-16 | $28.60 | $28.60 | $28.38 | $28.51 | $21.61 | 26,050 |
| 2016-09-15 | $28.15 | $28.78 | $28.15 | $28.67 | $21.73 | 216,059 |
| 2016-09-14 | $28.47 | $28.47 | $28.09 | $28.26 | $21.42 | 38,568 |
| 2016-09-13 | $28.67 | $28.72 | $28.17 | $28.27 | $21.43 | 35,689 |
| 2016-09-12 | $29.00 | $29.24 | $28.76 | $29.16 | $22.10 | 39,315 |
| 2016-09-09 | $29.60 | $29.60 | $29.03 | $29.18 | $22.12 | 19,709 |
| 2016-09-08 | $29.84 | $30.23 | $29.84 | $29.90 | $22.66 | 35,526 |
| 2016-09-07 | $30.25 | $30.25 | $29.85 | $29.96 | $22.71 | 15,921 |
| 2016-09-06 | $29.49 | $30.10 | $29.49 | $30.03 | $22.76 | 33,307 |
| 2016-09-02 | $28.70 | $28.70 | $28.51 | $28.62 | $21.69 | 28,624 |
| 2016-09-01 | $28.95 | $29.20 | $28.95 | $29.09 | $22.05 | 42,046 |
| 2016-08-31 | $29.60 | $29.60 | $29.37 | $29.47 | $22.34 | 40,567 |
| 2016-08-30 | $30.00 | $30.23 | $29.94 | $30.00 | $22.74 | 21,380 |
| 2016-08-29 | $30.10 | $30.65 | $30.10 | $30.50 | $23.12 | 36,004 |
| 2016-08-26 | $31.40 | $31.43 | $30.86 | $31.02 | $23.51 | 22,975 |
| 2016-08-25 | $31.35 | $31.51 | $31.35 | $31.50 | $23.87 | 35,190 |
| 2016-08-24 | $31.14 | $31.44 | $31.14 | $31.27 | $23.70 | 21,344 |
| 2016-08-23 | $31.45 | $31.45 | $31.12 | $31.15 | $23.61 | 18,736 |
| 2016-08-22 | $31.00 | $31.00 | $30.85 | $30.96 | $23.47 | 24,859 |
| 2016-08-19 | $31.36 | $31.36 | $30.89 | $31.19 | $23.05 | 21,932 |
| 2016-08-18 | $31.17 | $31.35 | $31.10 | $31.35 | $23.17 | 23,187 |
| 2016-08-17 | $31.53 | $31.53 | $30.96 | $31.11 | $22.99 | 23,976 |
| 2016-08-16 | $32.00 | $32.00 | $31.67 | $31.80 | $23.50 | 20,033 |
| 2016-08-15 | $32.28 | $32.28 | $31.90 | $32.13 | $23.75 | 23,367 |
| 2016-08-12 | $31.58 | $31.77 | $31.33 | $31.58 | $23.34 | 17,077 |
| 2016-08-11 | $31.78 | $31.97 | $31.63 | $31.76 | $23.47 | 41,510 |
| 2016-08-10 | $31.19 | $31.54 | $31.08 | $31.08 | $22.97 | 30,020 |
| 2016-08-09 | $31.80 | $31.90 | $31.76 | $31.83 | $22.95 | 83,030 |
| 2016-08-08 | $31.57 | $32.00 | $31.57 | $31.77 | $22.91 | 71,839 |
| 2016-08-05 | $30.85 | $31.06 | $30.85 | $30.95 | $22.32 | 50,935 |
| 2016-08-04 | $31.05 | $31.10 | $30.98 | $31.06 | $22.40 | 42,829 |
| 2016-08-03 | $30.67 | $30.95 | $30.67 | $30.95 | $22.32 | 76,481 |
| 2016-08-02 | $30.43 | $30.89 | $30.43 | $30.73 | $22.16 | 23,854 |
| 2016-08-01 | $30.77 | $31.10 | $30.77 | $30.87 | $22.26 | 24,486 |
| 2016-07-29 | $31.49 | $31.49 | $30.97 | $31.29 | $22.56 | 31,380 |
| 2016-07-28 | $31.20 | $31.55 | $31.20 | $31.44 | $22.67 | 21,817 |
| 2016-07-27 | $31.85 | $31.85 | $31.35 | $31.68 | $22.84 | 52,292 |
| 2016-07-26 | $31.50 | $31.86 | $31.38 | $31.62 | $22.80 | 25,152 |
| 2016-07-25 | $31.35 | $31.39 | $31.28 | $31.38 | $22.63 | 18,638 |
| 2016-07-22 | $31.34 | $32.06 | $31.34 | $31.55 | $22.75 | 21,452 |
| 2016-07-21 | $31.64 | $31.64 | $31.05 | $31.05 | $22.39 | 24,901 |
| 2016-07-20 | $31.50 | $31.72 | $31.50 | $31.71 | $22.87 | 32,128 |
| 2016-07-19 | $30.94 | $31.33 | $30.94 | $31.03 | $22.38 | 28,956 |
| 2016-07-18 | $31.77 | $31.77 | $31.19 | $31.30 | $22.57 | 56,899 |
| 2016-07-15 | $31.75 | $31.93 | $31.53 | $31.58 | $22.77 | 29,122 |
| 2016-07-14 | $31.71 | $32.15 | $31.71 | $32.05 | $23.11 | 25,690 |
| 2016-07-13 | $31.79 | $31.79 | $31.50 | $31.77 | $22.91 | 31,681 |
| 2016-07-12 | $31.51 | $32.00 | $31.51 | $31.94 | $23.03 | 31,557 |
| 2016-07-11 | $31.03 | $31.54 | $31.03 | $31.40 | $22.64 | 24,494 |
| 2016-07-08 | $30.59 | $31.15 | $30.59 | $30.99 | $22.35 | 39,017 |
| 2016-07-07 | $30.65 | $31.00 | $30.62 | $30.85 | $22.25 | 38,064 |
| 2016-07-06 | $29.94 | $30.48 | $29.94 | $30.44 | $21.95 | 99,871 |
| 2016-07-05 | $30.66 | $30.95 | $30.38 | $30.42 | $21.93 | 97,706 |
| 2016-07-01 | $30.71 | $31.00 | $30.66 | $30.88 | $22.27 | 29,334 |
| 2016-06-30 | $30.47 | $30.85 | $30.47 | $30.76 | $22.18 | 34,824 |
| 2016-06-29 | $29.93 | $30.44 | $29.93 | $30.19 | $21.77 | 48,495 |
| 2016-06-28 | $29.21 | $29.64 | $29.21 | $29.60 | $21.34 | 30,171 |
| 2016-06-27 | $28.23 | $28.31 | $27.99 | $28.25 | $20.37 | 38,034 |
| 2016-06-24 | $27.96 | $28.67 | $27.96 | $28.16 | $20.31 | 64,355 |
| 2016-06-23 | $28.88 | $29.09 | $28.79 | $29.09 | $20.98 | 49,321 |
| 2016-06-22 | $28.88 | $28.88 | $28.65 | $28.67 | $20.67 | 37,049 |
| 2016-06-21 | $28.41 | $28.70 | $28.41 | $28.68 | $20.68 | 31,848 |
| 2016-06-20 | $28.72 | $28.84 | $28.56 | $28.62 | $20.64 | 26,684 |
| 2016-06-17 | $27.75 | $28.22 | $27.75 | $28.15 | $20.30 | 20,808 |
| 2016-06-16 | $27.79 | $28.24 | $27.50 | $28.24 | $20.36 | 30,937 |
| 2016-06-15 | $27.76 | $28.30 | $27.76 | $28.21 | $20.34 | 32,057 |
| 2016-06-14 | $28.00 | $28.02 | $27.90 | $27.90 | $20.12 | 28,832 |
| 2016-06-13 | $28.48 | $28.48 | $28.03 | $28.26 | $20.37 | 26,510 |
| 2016-06-10 | $28.19 | $28.93 | $28.19 | $28.28 | $20.39 | 15,214 |
| 2016-06-09 | $29.17 | $29.30 | $29.13 | $29.30 | $21.13 | 22,973 |
| 2016-06-08 | $29.35 | $29.66 | $29.30 | $29.49 | $21.26 | 25,768 |
| 2016-06-07 | $29.35 | $29.35 | $29.16 | $29.21 | $21.06 | 20,691 |
| 2016-06-06 | $29.00 | $29.52 | $28.87 | $29.22 | $21.07 | 64,075 |
| 2016-06-03 | $29.11 | $29.11 | $28.58 | $28.88 | $20.82 | 28,286 |
| 2016-06-02 | $28.42 | $28.42 | $28.22 | $28.33 | $20.43 | 46,132 |
| 2016-06-01 | $28.32 | $28.50 | $28.10 | $28.30 | $20.41 | 25,790 |
| 2016-05-31 | $28.07 | $28.55 | $28.07 | $28.19 | $20.33 | 15,898 |
| 2016-05-27 | $28.47 | $28.68 | $28.39 | $28.57 | $20.60 | 20,043 |
| 2016-05-26 | $28.41 | $28.50 | $28.02 | $28.29 | $20.40 | 14,600 |
| 2016-05-25 | $27.82 | $28.14 | $27.82 | $27.88 | $20.10 | 25,140 |
| 2016-05-24 | $27.52 | $28.01 | $27.52 | $27.90 | $20.12 | 26,731 |
| 2016-05-23 | $28.35 | $28.35 | $27.59 | $28.07 | $20.24 | 25,677 |
| 2016-05-20 | $27.55 | $28.19 | $27.55 | $27.84 | $20.07 | 23,965 |
| 2016-05-19 | $27.85 | $27.85 | $27.29 | $27.58 | $19.89 | 24,311 |
| 2016-05-18 | $27.52 | $28.29 | $27.52 | $27.97 | $20.17 | 40,126 |
| 2016-05-17 | $28.41 | $28.47 | $28.23 | $28.23 | $20.36 | 35,457 |
| 2016-05-16 | $28.06 | $28.46 | $27.99 | $28.33 | $20.43 | 34,441 |
| 2016-05-13 | $28.29 | $28.47 | $28.05 | $28.21 | $20.34 | 21,025 |
| 2016-05-12 | $27.99 | $28.97 | $27.99 | $28.34 | $20.44 | 28,506 |
| 2016-05-11 | $28.10 | $28.27 | $27.99 | $28.11 | $20.27 | 27,402 |
| 2016-05-10 | $27.55 | $28.10 | $27.55 | $28.09 | $20.26 | 26,712 |
| 2016-05-09 | $27.94 | $28.64 | $27.94 | $28.25 | $20.37 | 20,869 |
| 2016-05-06 | $27.66 | $27.77 | $27.66 | $27.72 | $19.99 | 36,337 |
| 2016-05-05 | $27.56 | $27.94 | $27.56 | $27.77 | $20.02 | 22,188 |
| 2016-05-04 | $27.68 | $27.99 | $27.50 | $27.66 | $19.95 | 34,189 |
| 2016-05-03 | $28.39 | $28.85 | $27.88 | $28.14 | $20.29 | 43,481 |
| 2016-05-02 | $28.25 | $28.99 | $28.25 | $28.77 | $20.75 | 36,041 |
| 2016-04-29 | $29.30 | $29.30 | $28.29 | $28.42 | $20.49 | 32,224 |
| 2016-04-28 | $28.33 | $28.99 | $28.33 | $28.64 | $20.65 | 27,845 |
| 2016-04-27 | $29.04 | $29.04 | $28.45 | $28.77 | $20.75 | 25,526 |
| 2016-04-26 | $29.15 | $29.18 | $28.95 | $28.95 | $20.88 | 31,118 |
| 2016-04-25 | $28.62 | $28.95 | $28.62 | $28.89 | $20.83 | 40,088 |
| 2016-04-22 | $29.78 | $29.78 | $28.93 | $29.17 | $21.03 | 50,663 |
| 2016-04-21 | $29.51 | $29.78 | $29.08 | $29.24 | $21.08 | 37,040 |
| 2016-04-20 | $29.76 | $29.76 | $29.36 | $29.45 | $21.24 | 30,773 |
| 2016-04-19 | $29.83 | $29.83 | $29.58 | $29.75 | $21.45 | 30,424 |
| 2016-04-18 | $28.50 | $28.67 | $28.25 | $28.66 | $20.66 | 60,653 |
| 2016-04-15 | $28.37 | $28.37 | $27.94 | $28.15 | $20.29 | 30,450 |
| 2016-04-14 | $27.77 | $28.24 | $27.77 | $28.06 | $20.23 | 37,836 |
| 2016-04-13 | $28.79 | $28.79 | $28.13 | $28.39 | $20.47 | 20,144 |
| 2016-04-12 | $27.50 | $27.65 | $27.14 | $27.65 | $19.94 | 28,558 |
| 2016-04-11 | $27.45 | $27.49 | $27.26 | $27.26 | $19.66 | 33,440 |
| 2016-04-08 | $27.53 | $27.68 | $27.46 | $27.51 | $19.84 | 24,055 |
| 2016-04-07 | $27.44 | $27.69 | $27.25 | $27.30 | $19.69 | 34,564 |
| 2016-04-06 | $27.43 | $28.09 | $27.36 | $28.09 | $20.26 | 22,922 |
| 2016-04-05 | $27.90 | $27.90 | $27.36 | $27.53 | $19.85 | 202,996 |
| 2016-04-04 | $28.50 | $28.50 | $27.99 | $28.09 | $20.26 | 19,064 |
| 2016-04-01 | $27.95 | $28.00 | $27.53 | $27.93 | $20.14 | 28,256 |
| 2016-03-31 | $28.13 | $28.59 | $28.13 | $28.32 | $20.42 | 16,964 |
| 2016-03-30 | $28.18 | $28.85 | $28.18 | $28.66 | $20.67 | 32,804 |
| 2016-03-29 | $27.95 | $28.33 | $27.66 | $28.33 | $20.43 | 34,240 |
| 2016-03-28 | $27.86 | $28.05 | $27.55 | $27.96 | $20.16 | 42,915 |
| 2016-03-24 | $27.83 | $27.83 | $27.57 | $27.71 | $19.98 | 22,861 |
| 2016-03-23 | $28.08 | $28.25 | $27.78 | $27.83 | $20.07 | 31,571 |
| 2016-03-22 | $28.80 | $28.80 | $28.13 | $28.22 | $20.35 | 45,769 |
| 2016-03-21 | $28.52 | $29.04 | $27.99 | $28.33 | $20.43 | 32,056 |
| 2016-03-18 | $28.70 | $28.96 | $28.70 | $28.80 | $20.77 | 40,542 |
| 2016-03-17 | $27.75 | $28.59 | $27.75 | $28.46 | $20.52 | 30,698 |
| 2016-03-16 | $27.60 | $28.05 | $27.37 | $27.95 | $20.15 | 46,275 |
| 2016-03-15 | $27.75 | $27.75 | $27.50 | $27.60 | $19.90 | 28,325 |
| 2016-03-14 | $27.92 | $27.92 | $27.23 | $27.75 | $20.01 | 36,859 |
| 2016-03-11 | $27.40 | $27.80 | $27.40 | $27.69 | $19.97 | 25,952 |
| 2016-03-10 | $27.39 | $27.39 | $26.93 | $27.22 | $19.63 | 19,049 |
| 2016-03-09 | $26.94 | $27.74 | $26.90 | $27.46 | $19.80 | 23,832 |
| 2016-03-08 | $27.15 | $27.51 | $26.78 | $26.92 | $19.41 | 31,657 |
| 2016-03-07 | $27.15 | $27.40 | $26.75 | $27.35 | $19.72 | 35,274 |
| 2016-03-04 | $27.60 | $28.02 | $27.55 | $27.85 | $20.08 | 73,559 |
| 2016-03-03 | $27.25 | $27.63 | $27.18 | $27.50 | $19.83 | 42,930 |
| 2016-03-02 | $26.82 | $26.85 | $26.56 | $26.74 | $19.28 | 28,886 |
| 2016-03-01 | $26.95 | $26.95 | $26.38 | $26.70 | $19.25 | 28,838 |
| 2016-02-29 | $26.64 | $26.95 | $26.33 | $26.37 | $19.01 | 44,548 |
| 2016-02-26 | $26.50 | $26.83 | $26.11 | $26.26 | $18.94 | 23,189 |
| 2016-02-25 | $26.38 | $26.38 | $25.99 | $26.29 | $18.96 | 24,703 |
| 2016-02-24 | $25.35 | $26.07 | $25.24 | $26.07 | $18.80 | 42,544 |
| 2016-02-23 | $26.80 | $26.80 | $26.09 | $26.40 | $19.04 | 22,110 |
| 2016-02-22 | $26.72 | $26.95 | $26.35 | $26.95 | $19.43 | 48,985 |
| 2016-02-19 | $26.23 | $26.88 | $26.23 | $26.60 | $19.18 | 32,679 |
| 2016-02-18 | $26.85 | $26.92 | $26.51 | $26.73 | $19.27 | 31,105 |
| 2016-02-17 | $26.12 | $26.61 | $25.97 | $26.54 | $19.14 | 51,314 |
| 2016-02-16 | $27.15 | $27.15 | $26.61 | $27.01 | $19.48 | 35,152 |
| 2016-02-12 | $25.32 | $25.93 | $25.32 | $25.93 | $18.70 | 43,286 |
| 2016-02-11 | $25.65 | $25.68 | $25.25 | $25.66 | $18.50 | 35,202 |
| 2016-02-10 | $26.10 | $26.48 | $26.10 | $26.17 | $18.87 | 32,709 |
| 2016-02-09 | $25.66 | $26.08 | $25.66 | $25.68 | $18.52 | 37,840 |
| 2016-02-08 | $25.68 | $26.44 | $25.60 | $26.04 | $18.78 | 32,958 |
| 2016-02-05 | $26.14 | $26.29 | $26.00 | $26.12 | $18.83 | 26,489 |
| 2016-02-04 | $25.08 | $25.25 | $24.71 | $25.12 | $18.11 | 44,574 |
| 2016-02-03 | $24.50 | $25.04 | $24.31 | $25.04 | $18.06 | 47,982 |
| 2016-02-02 | $24.64 | $24.64 | $24.29 | $24.39 | $17.59 | 48,115 |
| 2016-02-01 | $24.54 | $24.66 | $24.41 | $24.64 | $17.76 | 77,701 |
| 2016-01-29 | $24.67 | $24.79 | $24.50 | $24.70 | $17.81 | 120,182 |
| 2016-01-28 | $24.45 | $24.50 | $24.11 | $24.35 | $17.55 | 55,991 |
| 2016-01-27 | $23.91 | $24.37 | $23.91 | $24.22 | $17.46 | 32,878 |
| 2016-01-26 | $23.91 | $24.20 | $23.91 | $24.18 | $17.43 | 50,917 |
| 2016-01-25 | $24.47 | $24.49 | $24.16 | $24.31 | $17.53 | 86,093 |
| 2016-01-22 | $24.27 | $24.53 | $24.05 | $24.27 | $17.50 | 61,019 |
| 2016-01-21 | $23.60 | $23.93 | $23.40 | $23.86 | $17.20 | 91,199 |
| 2016-01-20 | $23.70 | $24.00 | $23.45 | $23.75 | $17.12 | 147,553 |
| 2016-01-19 | $24.25 | $24.41 | $24.15 | $24.36 | $17.57 | 549,923 |
| 2016-01-15 | $24.52 | $24.58 | $24.24 | $24.41 | $17.60 | 72,770 |
| 2016-01-14 | $24.24 | $24.71 | $24.24 | $24.60 | $17.42 | 65,610 |
| 2016-01-13 | $24.85 | $25.10 | $24.45 | $24.68 | $17.48 | 46,859 |
| 2016-01-12 | $24.51 | $24.97 | $24.51 | $24.77 | $17.54 | 97,781 |
| 2016-01-11 | $24.63 | $24.70 | $24.33 | $24.58 | $17.41 | 95,854 |
| 2016-01-08 | $24.60 | $24.60 | $24.39 | $24.41 | $17.29 | 90,064 |
| 2016-01-07 | $24.09 | $24.40 | $24.01 | $24.31 | $17.22 | 188,067 |
| 2016-01-06 | $24.76 | $24.79 | $24.29 | $24.46 | $17.33 | 73,947 |
| 2016-01-05 | $25.25 | $25.25 | $24.92 | $25.16 | $17.82 | 71,007 |
| 2016-01-04 | $25.31 | $25.31 | $24.83 | $25.18 | $17.83 | 131,462 |
| 2015-12-31 | $25.78 | $26.05 | $25.70 | $25.75 | $18.24 | 31,571 |
| 2015-12-30 | $25.80 | $26.12 | $25.80 | $25.88 | $18.33 | 45,382 |
| 2015-12-29 | $26.19 | $26.31 | $26.19 | $26.25 | $18.59 | 49,088 |
| 2015-12-28 | $25.93 | $26.27 | $25.91 | $26.20 | $18.56 | 127,545 |
| 2015-12-24 | $26.15 | $26.15 | $25.90 | $26.05 | $18.45 | 35,709 |
| 2015-12-23 | $26.02 | $26.15 | $25.89 | $26.08 | $18.47 | 62,329 |
| 2015-12-22 | $25.93 | $26.25 | $25.93 | $26.08 | $18.47 | 80,241 |
| 2015-12-21 | $26.10 | $26.26 | $25.95 | $26.00 | $18.42 | 151,919 |
| 2015-12-18 | $26.26 | $26.78 | $25.82 | $25.93 | $18.36 | 82,164 |
| 2015-12-17 | $26.86 | $26.86 | $26.37 | $26.43 | $18.40 | 68,699 |
| 2015-12-16 | $26.59 | $26.91 | $26.46 | $26.88 | $18.71 | 77,960 |
| 2015-12-15 | $26.85 | $26.87 | $26.72 | $26.75 | $18.62 | 83,408 |
| 2015-12-14 | $27.05 | $27.05 | $26.75 | $26.83 | $18.68 | 139,485 |
| 2015-12-11 | $26.97 | $26.97 | $26.75 | $26.77 | $18.64 | 58,665 |
| 2015-12-10 | $27.38 | $27.64 | $27.30 | $27.30 | $19.00 | 47,244 |
| 2015-12-09 | $27.26 | $27.26 | $26.80 | $26.95 | $18.76 | 65,315 |
| 2015-12-08 | $27.26 | $27.31 | $26.94 | $27.12 | $18.88 | 60,510 |
| 2015-12-07 | $27.23 | $27.50 | $27.20 | $27.31 | $19.01 | 74,573 |
| 2015-12-04 | $27.43 | $27.47 | $27.24 | $27.45 | $19.11 | 42,810 |
| 2015-12-03 | $27.35 | $27.35 | $27.06 | $27.24 | $18.96 | 72,128 |
| 2015-12-02 | $27.08 | $27.35 | $26.91 | $26.95 | $18.76 | 37,422 |
| 2015-12-01 | $27.00 | $27.30 | $27.00 | $27.22 | $18.95 | 46,675 |
| 2015-11-30 | $27.18 | $27.26 | $27.02 | $27.12 | $18.88 | 59,670 |
| 2015-11-27 | $27.13 | $27.13 | $26.76 | $26.80 | $18.66 | 12,033 |
| 2015-11-25 | $27.25 | $27.25 | $26.85 | $27.02 | $18.81 | 38,108 |
| 2015-11-24 | $27.50 | $27.50 | $27.19 | $27.47 | $19.12 | 49,355 |
| 2015-11-23 | $27.06 | $27.34 | $27.01 | $27.20 | $18.94 | 35,274 |
| 2015-11-20 | $27.52 | $27.60 | $27.38 | $27.48 | $19.13 | 34,039 |
| 2015-11-19 | $27.52 | $27.52 | $27.22 | $27.30 | $19.00 | 101,592 |
| 2015-11-18 | $26.97 | $26.97 | $26.56 | $26.76 | $18.63 | 57,871 |
| 2015-11-17 | $26.75 | $27.15 | $26.75 | $26.95 | $18.76 | 48,070 |
| 2015-11-16 | $26.65 | $27.04 | $26.65 | $26.96 | $18.76 | 52,422 |
| 2015-11-13 | $27.00 | $27.04 | $26.70 | $26.82 | $18.67 | 51,116 |
| 2015-11-12 | $27.03 | $27.08 | $26.78 | $26.98 | $18.78 | 19,233 |
| 2015-11-11 | $27.55 | $27.55 | $27.03 | $27.20 | $18.94 | 191,176 |
| 2015-11-10 | $27.00 | $27.23 | $26.90 | $27.06 | $18.84 | 72,423 |
| 2015-11-09 | $27.27 | $27.27 | $26.87 | $26.94 | $18.75 | 84,856 |
| 2015-11-06 | $27.49 | $27.72 | $27.34 | $27.57 | $19.19 | 48,699 |
| 2015-11-05 | $28.22 | $28.35 | $27.86 | $27.98 | $19.48 | 57,276 |
| 2015-11-04 | $28.43 | $28.99 | $28.14 | $28.27 | $19.68 | 40,047 |
| 2015-11-03 | $27.77 | $28.43 | $27.77 | $28.15 | $19.60 | 23,669 |
| 2015-11-02 | $28.15 | $28.41 | $28.05 | $28.36 | $19.74 | 45,595 |
| 2015-10-30 | $28.28 | $28.80 | $28.19 | $28.45 | $19.81 | 24,131 |
| 2015-10-29 | $28.42 | $28.42 | $28.17 | $28.40 | $19.77 | 23,529 |
| 2015-10-28 | $29.34 | $29.34 | $28.55 | $28.70 | $19.98 | 40,551 |
| 2015-10-27 | $28.63 | $28.99 | $28.63 | $28.69 | $19.97 | 21,699 |
| 2015-10-26 | $29.15 | $29.35 | $29.13 | $29.17 | $20.31 | 31,403 |
| 2015-10-23 | $28.79 | $29.39 | $28.69 | $28.74 | $20.01 | 31,671 |
| 2015-10-22 | $28.03 | $28.50 | $28.03 | $28.45 | $19.81 | 43,377 |
| 2015-10-21 | $27.90 | $28.14 | $27.85 | $27.89 | $19.42 | 20,196 |
| 2015-10-20 | $28.03 | $28.16 | $27.87 | $27.99 | $19.49 | 19,971 |
| 2015-10-19 | $27.89 | $28.43 | $27.89 | $28.01 | $19.50 | 33,528 |
| 2015-10-16 | $28.37 | $28.55 | $28.37 | $28.49 | $19.83 | 28,851 |
| 2015-10-15 | $28.21 | $28.56 | $27.85 | $28.48 | $19.83 | 39,331 |
| 2015-10-14 | $27.89 | $28.22 | $27.62 | $27.95 | $19.45 | 27,723 |
| 2015-10-13 | $27.90 | $27.90 | $27.37 | $27.44 | $19.10 | 23,176 |
| 2015-10-12 | $27.82 | $28.09 | $27.82 | $28.01 | $19.50 | 42,852 |
| 2015-10-09 | $27.51 | $27.77 | $27.36 | $27.71 | $19.29 | 51,223 |
| 2015-10-08 | $26.72 | $27.15 | $26.53 | $26.92 | $18.74 | 41,755 |
| 2015-10-07 | $26.33 | $26.89 | $26.33 | $26.70 | $18.59 | 58,782 |
| 2015-10-06 | $26.26 | $26.45 | $26.20 | $26.37 | $18.36 | 93,712 |
| 2015-10-05 | $25.77 | $26.08 | $25.45 | $25.98 | $18.09 | 67,060 |
| 2015-10-02 | $24.63 | $24.96 | $24.32 | $24.82 | $17.28 | 167,526 |
| 2015-10-01 | $25.15 | $25.30 | $24.90 | $24.94 | $17.36 | 34,386 |
| 2015-09-30 | $25.14 | $25.28 | $24.89 | $25.23 | $17.56 | 47,534 |
| 2015-09-29 | $24.79 | $25.00 | $24.65 | $24.71 | $17.20 | 41,530 |
| 2015-09-28 | $24.77 | $24.86 | $24.31 | $24.38 | $16.97 | 38,277 |
| 2015-09-25 | $25.57 | $25.69 | $25.24 | $25.29 | $17.61 | 30,376 |
| 2015-09-24 | $25.68 | $25.87 | $25.40 | $25.83 | $17.98 | 44,343 |
| 2015-09-23 | $25.61 | $26.40 | $25.61 | $25.81 | $17.97 | 23,024 |
| 2015-09-22 | $26.03 | $26.12 | $25.71 | $25.94 | $18.06 | 31,408 |
| 2015-09-21 | $26.68 | $26.70 | $26.42 | $26.59 | $18.51 | 36,819 |
| 2015-09-18 | $27.25 | $27.31 | $26.70 | $26.70 | $18.59 | 34,988 |
| 2015-09-17 | $26.48 | $27.17 | $26.45 | $26.91 | $18.73 | 35,299 |
| 2015-09-16 | $26.12 | $26.64 | $26.12 | $26.58 | $18.50 | 44,209 |
| 2015-09-15 | $26.50 | $26.50 | $26.32 | $26.39 | $18.37 | 75,913 |
| 2015-09-14 | $25.98 | $26.30 | $25.98 | $26.30 | $18.31 | 57,618 |
| 2015-09-11 | $26.12 | $26.40 | $26.12 | $26.22 | $18.25 | 42,510 |
| 2015-09-10 | $25.70 | $26.49 | $25.70 | $26.21 | $18.24 | 80,035 |
| 2015-09-09 | $25.94 | $26.55 | $25.94 | $26.32 | $18.32 | 34,264 |
| 2015-09-08 | $25.72 | $25.91 | $25.69 | $25.87 | $18.01 | 97,263 |
| 2015-09-04 | $26.06 | $26.06 | $25.58 | $25.72 | $17.90 | 37,944 |
| 2015-09-03 | $25.96 | $26.40 | $25.96 | $26.00 | $18.10 | 66,298 |
| 2015-09-02 | $25.64 | $26.04 | $25.64 | $25.82 | $17.97 | 78,179 |
| 2015-09-01 | $25.69 | $26.05 | $25.69 | $25.94 | $18.06 | 235,991 |
Singapore Telecommunications Ltd (SGAPY) News Headlines
Recent Singapore Telecommunications Ltd (SGAPY) News
Similar Companies to Singapore Telecommunications Ltd (SGAPY) 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 | -- | -- | -- |