Sprott Gold Miners ETF (SGDM) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.41 ($2.52) 7.21%
Sprott Gold Miners ETF - Daily Information
Click for more stock information on Sprott Gold Miners ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.98 |
| Previous Close | $37.41 |
| High | $37.60 |
| Low | $35.75 |
| Adjusted Open | $35.98 |
| Previous Adjusted Close | $37.41 |
| Adjusted High | $37.60 |
| Adjusted Low | $35.75 |
About Sprott Gold Miners ETF (SGDM)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index aims to track the performance of gold and silver mining companies whose stocks are traded on major U.S. exchanges. In addition to common stock or American Depository Receipts (“ADRs”) of gold mining companies, the Underlying Index may include common stock or ADRs of silver mining companies. The Underlying Index is compiled by Zacks Index Services (the “Index Provider”). In order to be included in the Underlying Index, gold or silver mining companies must be traded on one or more major U.S. exchanges, have a minimum per share price of $2 and have a minimum market capitalization of at least $1 billion (or if a market capitalization of $400 million to $1 billion, have a minimum average daily price volume of $800,000). If these rules result in fewer than 25 eligible constituents, the remaining gold or silver mining companies will be ranked according to market capitalization and average daily price volume, and the highest ranking companies – i.e., those with the larger and more liquid common stock – will become eligible constituents for the Underlying Index. At least 80% of the Underlying Index (by weight) must consist of gold mining companies while no more than 20% may consist of silver mining companies. The Underlying Index employs a modified market capitalization weighted methodology such that each constituent comprises no more than 18% of the weight of the Underlying Index as of each rebalance, provided that, as of each rebalance, no more than 45% of the weight of the Underlying Index may consist of constituents comprising greater than 5% of the weight of the Underlying Index. The Underlying Index is reconstituted and rebalanced quarterly after the close of the third Friday of February, May, August and November. The Fund will normally invest at least 90% of its net assets in securities that comprise the Underlying Index.
Invest in Sprott Gold Miners ETF (SGDM)
Historical Stock Data for Sprott Gold Miners ETF (SGDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | $35.98 | $37.60 | $35.75 | $37.41 | $37.41 | 80,501 |
| 2025-04-08 | $36.59 | $36.59 | $34.56 | $34.89 | $34.89 | 68,350 |
| 2025-04-07 | $33.70 | $36.43 | $33.34 | $34.95 | $34.95 | 100,767 |
| 2025-04-04 | $37.25 | $37.36 | $34.58 | $34.86 | $34.86 | 152,417 |
| 2025-04-03 | $36.21 | $38.74 | $35.10 | $38.07 | $38.07 | 208,179 |
| 2025-04-02 | $37.75 | $38.06 | $37.36 | $38.00 | $38.00 | 164,683 |
| 2025-04-01 | $38.13 | $38.25 | $37.48 | $37.89 | $37.89 | 87,046 |
| 2025-03-31 | $37.99 | $38.13 | $36.87 | $37.94 | $37.94 | 113,248 |
| 2025-03-28 | $38.10 | $38.60 | $37.50 | $37.64 | $37.64 | 77,581 |
| 2025-03-27 | $37.38 | $37.89 | $37.23 | $37.83 | $37.83 | 36,936 |
| 2025-03-26 | $37.45 | $37.45 | $36.85 | $36.96 | $36.96 | 27,592 |
| 2025-03-25 | $36.93 | $37.49 | $36.93 | $37.22 | $37.22 | 28,436 |
| 2025-03-24 | $37.04 | $37.04 | $36.53 | $36.54 | $36.54 | 42,957 |
| 2025-03-21 | $36.50 | $36.60 | $36.19 | $36.55 | $36.55 | 113,199 |
| 2025-03-20 | $36.62 | $37.17 | $36.55 | $37.00 | $37.00 | 31,162 |
| 2025-03-19 | $36.94 | $37.21 | $36.50 | $37.17 | $37.17 | 50,442 |
| 2025-03-18 | $37.51 | $37.51 | $36.85 | $36.98 | $36.98 | 97,623 |
| 2025-03-17 | $36.09 | $36.75 | $36.09 | $36.74 | $36.74 | 63,044 |
| 2025-03-14 | $35.91 | $36.13 | $35.63 | $35.84 | $35.84 | 126,231 |
| 2025-03-13 | $34.94 | $35.75 | $34.75 | $35.45 | $35.45 | 98,818 |
| 2025-03-12 | $34.19 | $34.68 | $34.00 | $34.58 | $34.58 | 98,294 |
| 2025-03-11 | $33.19 | $34.36 | $33.19 | $34.20 | $34.20 | 52,361 |
| 2025-03-10 | $33.89 | $33.89 | $32.71 | $32.96 | $32.96 | 50,610 |
| 2025-03-07 | $33.86 | $34.61 | $33.52 | $34.05 | $34.05 | 30,672 |
| 2025-03-06 | $33.81 | $34.24 | $33.55 | $33.73 | $33.73 | 52,777 |
| 2025-03-05 | $32.73 | $34.04 | $32.73 | $34.03 | $34.03 | 56,492 |
| 2025-03-04 | $32.81 | $33.03 | $32.09 | $32.72 | $32.72 | 45,975 |
| 2025-03-03 | $32.99 | $33.54 | $32.31 | $32.55 | $32.55 | 149,090 |
| 2025-02-28 | $32.03 | $32.69 | $31.80 | $32.65 | $32.65 | 45,103 |
| 2025-02-27 | $33.35 | $33.44 | $32.46 | $32.50 | $32.50 | 21,295 |
| 2025-02-26 | $32.90 | $33.72 | $32.85 | $33.70 | $33.70 | 33,068 |
| 2025-02-25 | $33.28 | $33.28 | $32.42 | $33.02 | $33.02 | 38,168 |
| 2025-02-24 | $33.43 | $33.60 | $32.87 | $33.47 | $33.47 | 20,473 |
| 2025-02-21 | $34.41 | $34.41 | $33.24 | $33.24 | $33.24 | 33,006 |
| 2025-02-20 | $34.02 | $34.55 | $34.02 | $34.29 | $34.29 | 34,568 |
| 2025-02-19 | $33.57 | $34.02 | $33.57 | $33.92 | $33.92 | 27,718 |
| 2025-02-18 | $33.83 | $33.91 | $33.42 | $33.85 | $33.85 | 38,435 |
| 2025-02-14 | $34.57 | $34.57 | $33.33 | $33.34 | $33.34 | 49,325 |
| 2025-02-13 | $34.24 | $34.44 | $33.73 | $34.36 | $34.36 | 49,792 |
| 2025-02-12 | $33.21 | $34.37 | $33.11 | $33.93 | $33.93 | 44,817 |
| 2025-02-11 | $33.83 | $33.86 | $33.50 | $33.50 | $33.50 | 32,757 |
| 2025-02-10 | $34.02 | $34.46 | $33.92 | $34.03 | $34.03 | 56,036 |
| 2025-02-07 | $33.50 | $33.83 | $33.26 | $33.35 | $33.35 | 28,116 |
| 2025-02-06 | $33.36 | $33.36 | $33.00 | $33.36 | $33.36 | 18,514 |
| 2025-02-05 | $32.58 | $33.69 | $32.58 | $33.29 | $33.29 | 27,283 |
| 2025-02-04 | $32.07 | $32.39 | $32.01 | $32.28 | $32.28 | 22,366 |
| 2025-02-03 | $31.22 | $31.93 | $31.22 | $31.73 | $31.73 | 19,209 |
| 2025-01-31 | $31.70 | $31.81 | $31.24 | $31.26 | $31.26 | 20,185 |
| 2025-01-30 | $30.75 | $31.82 | $30.75 | $31.62 | $31.62 | 37,743 |
| 2025-01-29 | $30.27 | $30.63 | $30.14 | $30.36 | $30.36 | 13,266 |
| 2025-01-28 | $30.13 | $30.36 | $30.01 | $30.26 | $30.26 | 9,828 |
| 2025-01-27 | $30.05 | $30.19 | $29.72 | $30.02 | $30.02 | 14,399 |
| 2025-01-24 | $30.52 | $30.70 | $30.50 | $30.60 | $30.60 | 27,765 |
| 2025-01-23 | $29.99 | $30.12 | $29.65 | $30.12 | $30.12 | 15,108 |
| 2025-01-22 | $30.50 | $30.62 | $29.97 | $30.15 | $30.15 | 27,447 |
| 2025-01-21 | $29.82 | $30.42 | $29.82 | $30.17 | $30.17 | 32,723 |
| 2025-01-17 | $29.19 | $29.53 | $28.97 | $29.45 | $29.45 | 33,506 |
| 2025-01-16 | $29.60 | $29.78 | $29.26 | $29.26 | $29.26 | 26,448 |
| 2025-01-15 | $29.73 | $29.73 | $29.08 | $29.49 | $29.49 | 29,813 |
| 2025-01-14 | $28.61 | $29.36 | $28.61 | $29.28 | $29.28 | 29,012 |
| 2025-01-13 | $28.83 | $28.94 | $28.34 | $28.57 | $28.57 | 23,839 |
| 2025-01-10 | $29.48 | $30.06 | $29.03 | $29.12 | $29.12 | 26,548 |
| 2025-01-08 | $28.45 | $29.09 | $28.45 | $29.08 | $29.08 | 23,378 |
| 2025-01-07 | $28.47 | $28.96 | $28.20 | $28.29 | $28.29 | 31,167 |
| 2025-01-06 | $28.74 | $28.74 | $28.08 | $28.08 | $28.08 | 20,626 |
| 2025-01-03 | $28.76 | $28.79 | $28.55 | $28.59 | $28.59 | 23,367 |
| 2025-01-02 | $28.08 | $28.86 | $28.08 | $28.86 | $28.86 | 57,089 |
| 2024-12-31 | $27.57 | $27.82 | $27.53 | $27.76 | $27.76 | 17,427 |
| 2024-12-30 | $27.74 | $27.74 | $26.60 | $27.51 | $27.51 | 37,969 |
| 2024-12-27 | $27.79 | $27.97 | $27.65 | $27.92 | $27.92 | 19,569 |
| 2024-12-26 | $27.90 | $28.24 | $27.90 | $28.09 | $28.09 | 19,181 |
| 2024-12-24 | $27.95 | $28.02 | $27.75 | $27.95 | $27.95 | 14,077 |
| 2024-12-23 | $27.82 | $28.05 | $27.62 | $27.96 | $27.96 | 40,682 |
| 2024-12-20 | $27.76 | $28.26 | $27.71 | $27.97 | $27.97 | 34,878 |
| 2024-12-19 | $28.03 | $28.14 | $27.63 | $27.67 | $27.67 | 52,258 |
| 2024-12-18 | $28.95 | $29.10 | $27.80 | $27.85 | $27.85 | 61,218 |
| 2024-12-17 | $28.91 | $29.08 | $28.75 | $28.97 | $28.97 | 15,065 |
| 2024-12-16 | $29.23 | $29.34 | $29.05 | $29.17 | $29.17 | 12,484 |
| 2024-12-13 | $29.81 | $30.19 | $29.15 | $29.36 | $29.36 | 25,919 |
| 2024-12-12 | $30.51 | $30.51 | $30.03 | $30.05 | $30.05 | 18,707 |
| 2024-12-11 | $30.67 | $31.34 | $30.67 | $31.30 | $31.00 | 16,082 |
| 2024-12-10 | $30.79 | $30.80 | $30.36 | $30.42 | $30.13 | 21,932 |
| 2024-12-09 | $30.17 | $31.16 | $30.17 | $30.42 | $30.13 | 29,345 |
| 2024-12-06 | $30.12 | $30.12 | $29.45 | $29.63 | $29.35 | 20,793 |
| 2024-12-05 | $30.29 | $30.49 | $29.86 | $30.10 | $29.81 | 14,681 |
| 2024-12-04 | $30.29 | $30.46 | $30.15 | $30.22 | $29.93 | 11,946 |
| 2024-12-03 | $29.51 | $30.39 | $29.51 | $30.22 | $29.93 | 15,476 |
| 2024-12-02 | $29.85 | $29.85 | $29.14 | $29.28 | $29.00 | 30,421 |
| 2024-11-29 | $29.80 | $30.02 | $29.61 | $29.81 | $29.81 | 5,104 |
| 2024-11-27 | $29.63 | $29.87 | $29.46 | $29.54 | $29.54 | 11,799 |
| 2024-11-26 | $29.15 | $29.49 | $29.07 | $29.42 | $29.42 | 20,422 |
| 2024-11-25 | $29.37 | $29.69 | $29.07 | $29.28 | $29.28 | 42,081 |
| 2024-11-22 | $30.41 | $30.42 | $30.20 | $30.30 | $30.30 | 16,592 |
| 2024-11-21 | $29.90 | $30.17 | $29.77 | $30.06 | $30.06 | 18,209 |
| 2024-11-20 | $29.46 | $29.69 | $29.39 | $29.67 | $29.67 | 21,934 |
| 2024-11-19 | $29.18 | $29.59 | $29.04 | $29.54 | $29.54 | 26,822 |
| 2024-11-18 | $28.50 | $29.18 | $28.50 | $28.95 | $28.95 | 21,204 |
| 2024-11-15 | $28.01 | $28.25 | $27.71 | $27.88 | $27.88 | 28,023 |
| 2024-11-14 | $27.65 | $28.16 | $27.53 | $28.02 | $28.02 | 26,252 |
| 2024-11-13 | $28.29 | $28.53 | $27.84 | $27.85 | $27.85 | 41,580 |
| 2024-11-12 | $28.45 | $28.62 | $27.94 | $28.28 | $28.28 | 57,814 |
| 2024-11-11 | $29.38 | $29.50 | $28.41 | $28.85 | $28.85 | 94,243 |
| 2024-11-08 | $30.46 | $30.60 | $30.12 | $30.40 | $30.40 | 53,469 |
| 2024-11-07 | $30.32 | $30.81 | $29.96 | $30.65 | $30.65 | 60,559 |
| 2024-11-06 | $30.01 | $30.40 | $29.00 | $30.31 | $30.31 | 55,752 |
| 2024-11-05 | $31.05 | $31.36 | $30.89 | $31.04 | $31.04 | 21,561 |
| 2024-11-04 | $31.32 | $31.32 | $30.81 | $30.87 | $30.87 | 18,361 |
| 2024-11-01 | $31.61 | $31.67 | $31.06 | $31.10 | $31.10 | 10,360 |
| 2024-10-31 | $31.91 | $31.91 | $31.11 | $31.47 | $31.47 | 33,672 |
| 2024-10-30 | $32.57 | $32.57 | $31.92 | $32.20 | $32.20 | 22,260 |
| 2024-10-29 | $32.38 | $32.68 | $32.24 | $32.60 | $32.60 | 24,169 |
| 2024-10-28 | $32.18 | $32.29 | $32.13 | $32.20 | $32.20 | 23,543 |
| 2024-10-25 | $32.68 | $32.68 | $32.17 | $32.32 | $32.32 | 29,575 |
| 2024-10-24 | $33.82 | $34.05 | $32.28 | $32.89 | $32.89 | 42,275 |
| 2024-10-23 | $33.77 | $33.89 | $33.37 | $33.68 | $33.68 | 30,329 |
| 2024-10-22 | $33.92 | $34.14 | $33.70 | $34.07 | $34.07 | 34,264 |
| 2024-10-21 | $33.77 | $34.09 | $33.39 | $33.53 | $33.53 | 48,489 |
| 2024-10-18 | $32.05 | $33.56 | $32.05 | $33.42 | $33.42 | 34,036 |
| 2024-10-17 | $32.01 | $32.33 | $31.89 | $32.02 | $32.02 | 27,133 |
| 2024-10-16 | $32.08 | $32.30 | $31.77 | $31.83 | $31.83 | 21,188 |
| 2024-10-15 | $31.20 | $31.74 | $31.15 | $31.67 | $31.67 | 24,185 |
| 2024-10-14 | $31.22 | $31.34 | $30.90 | $31.16 | $31.16 | 28,311 |
| 2024-10-11 | $31.25 | $31.61 | $31.20 | $31.20 | $31.20 | 13,120 |
| 2024-10-10 | $30.23 | $31.10 | $30.23 | $31.08 | $31.08 | 29,679 |
| 2024-10-09 | $30.09 | $30.22 | $29.80 | $30.22 | $30.22 | 16,050 |
| 2024-10-08 | $30.19 | $30.35 | $29.94 | $30.32 | $30.32 | 8,333 |
| 2024-10-07 | $30.58 | $30.58 | $30.15 | $30.27 | $30.27 | 18,355 |
| 2024-10-04 | $30.83 | $31.30 | $30.69 | $30.84 | $30.84 | 112,820 |
| 2024-10-03 | $30.91 | $30.91 | $30.59 | $30.89 | $30.89 | 27,153 |
| 2024-10-02 | $31.33 | $31.49 | $30.97 | $31.14 | $31.14 | 12,392 |
| 2024-10-01 | $31.20 | $31.49 | $31.06 | $31.30 | $31.30 | 15,339 |
| 2024-09-30 | $31.07 | $31.07 | $30.60 | $30.98 | $30.98 | 30,184 |
| 2024-09-27 | $32.28 | $32.28 | $31.29 | $31.33 | $31.33 | 26,462 |
| 2024-09-26 | $32.30 | $32.59 | $32.07 | $32.36 | $32.36 | 26,823 |
| 2024-09-25 | $32.08 | $32.44 | $32.08 | $32.23 | $32.23 | 30,898 |
| 2024-09-24 | $31.64 | $32.29 | $31.52 | $32.15 | $32.15 | 30,785 |
| 2024-09-23 | $31.72 | $32.05 | $31.37 | $31.44 | $31.44 | 24,020 |
| 2024-09-20 | $31.49 | $31.70 | $31.30 | $31.59 | $31.59 | 20,291 |
| 2024-09-19 | $31.61 | $31.75 | $30.65 | $31.07 | $31.07 | 28,187 |
| 2024-09-18 | $31.39 | $32.13 | $30.59 | $30.59 | $30.59 | 22,025 |
| 2024-09-17 | $31.24 | $31.55 | $31.09 | $31.21 | $31.21 | 17,119 |
| 2024-09-16 | $31.55 | $31.59 | $31.14 | $31.49 | $31.49 | 18,934 |
| 2024-09-13 | $31.46 | $31.86 | $31.37 | $31.59 | $31.59 | 19,718 |
| 2024-09-12 | $30.19 | $31.26 | $30.00 | $31.07 | $31.07 | 27,119 |
| 2024-09-11 | $29.53 | $29.69 | $29.11 | $29.68 | $29.68 | 26,580 |
| 2024-09-10 | $29.21 | $29.62 | $28.97 | $29.59 | $29.59 | 10,160 |
| 2024-09-09 | $28.92 | $29.19 | $28.92 | $29.07 | $29.07 | 10,129 |
| 2024-09-06 | $29.53 | $29.53 | $28.62 | $28.77 | $28.77 | 10,855 |
| 2024-09-05 | $29.70 | $29.86 | $29.50 | $29.50 | $29.50 | 13,113 |
| 2024-09-04 | $29.25 | $29.53 | $29.09 | $29.23 | $29.23 | 23,126 |
| 2024-09-03 | $30.11 | $30.11 | $29.15 | $29.43 | $29.43 | 25,938 |
| 2024-08-30 | $30.58 | $30.66 | $30.24 | $30.46 | $30.46 | 10,477 |
| 2024-08-29 | $30.38 | $30.81 | $30.38 | $30.52 | $30.52 | 10,926 |
| 2024-08-28 | $30.51 | $30.51 | $30.10 | $30.25 | $30.25 | 15,887 |
| 2024-08-27 | $30.70 | $30.92 | $30.49 | $30.91 | $30.91 | 12,640 |
| 2024-08-26 | $31.18 | $31.21 | $30.76 | $30.94 | $30.94 | 23,566 |
| 2024-08-23 | $30.93 | $31.15 | $30.50 | $30.99 | $30.99 | 27,246 |
| 2024-08-22 | $30.99 | $30.99 | $30.28 | $30.54 | $30.54 | 24,770 |
| 2024-08-21 | $31.00 | $31.30 | $30.80 | $31.20 | $31.20 | 17,351 |
| 2024-08-20 | $31.00 | $31.37 | $30.80 | $31.01 | $31.01 | 37,127 |
| 2024-08-19 | $29.98 | $30.79 | $29.98 | $30.79 | $30.79 | 23,740 |
| 2024-08-16 | $29.62 | $30.20 | $29.60 | $30.20 | $30.20 | 21,094 |
| 2024-08-15 | $29.31 | $29.47 | $28.87 | $29.33 | $29.33 | 14,715 |
| 2024-08-14 | $29.13 | $29.21 | $28.76 | $29.21 | $29.21 | 43,195 |
| 2024-08-13 | $28.91 | $29.45 | $28.81 | $29.38 | $29.38 | 21,157 |
| 2024-08-12 | $28.13 | $29.09 | $28.13 | $28.94 | $28.94 | 43,157 |
| 2024-08-09 | $27.71 | $27.87 | $27.44 | $27.82 | $27.82 | 20,690 |
| 2024-08-08 | $27.40 | $27.69 | $27.16 | $27.54 | $27.54 | 10,536 |
| 2024-08-07 | $28.16 | $28.16 | $26.96 | $27.00 | $27.00 | 33,228 |
| 2024-08-06 | $27.49 | $28.00 | $27.09 | $27.80 | $27.80 | 21,205 |
| 2024-08-05 | $26.91 | $27.69 | $26.16 | $27.43 | $27.43 | 51,560 |
| 2024-08-02 | $29.26 | $29.65 | $28.30 | $28.54 | $28.54 | 21,074 |
| 2024-08-01 | $29.50 | $29.65 | $28.81 | $29.09 | $29.09 | 29,355 |
| 2024-07-31 | $29.39 | $29.67 | $29.25 | $29.57 | $29.57 | 24,777 |
| 2024-07-30 | $28.95 | $29.00 | $28.58 | $28.97 | $28.97 | 22,907 |
| 2024-07-29 | $28.71 | $28.82 | $28.48 | $28.82 | $28.82 | 14,193 |
| 2024-07-26 | $28.71 | $28.77 | $28.53 | $28.57 | $28.57 | 19,378 |
| 2024-07-25 | $28.35 | $28.70 | $28.00 | $28.44 | $28.44 | 26,062 |
| 2024-07-24 | $29.55 | $29.94 | $29.19 | $29.20 | $29.20 | 24,886 |
| 2024-07-23 | $29.25 | $29.35 | $29.07 | $29.33 | $29.33 | 9,158 |
| 2024-07-22 | $29.14 | $29.33 | $28.96 | $29.21 | $29.21 | 33,785 |
| 2024-07-19 | $28.82 | $29.49 | $28.79 | $29.21 | $29.21 | 25,892 |
| 2024-07-18 | $30.18 | $30.23 | $29.45 | $29.64 | $29.64 | 28,590 |
| 2024-07-17 | $30.38 | $30.53 | $29.94 | $30.05 | $30.05 | 38,895 |
| 2024-07-16 | $29.83 | $30.45 | $29.74 | $30.45 | $30.45 | 52,288 |
| 2024-07-15 | $29.98 | $30.00 | $29.55 | $29.60 | $29.60 | 29,218 |
| 2024-07-12 | $29.41 | $29.93 | $29.41 | $29.86 | $29.86 | 20,132 |
| 2024-07-11 | $29.38 | $29.77 | $29.10 | $29.77 | $29.77 | 52,962 |
| 2024-07-10 | $28.38 | $28.96 | $28.38 | $28.92 | $28.92 | 27,353 |
| 2024-07-09 | $28.13 | $28.32 | $27.85 | $28.10 | $28.10 | 12,223 |
| 2024-07-08 | $27.90 | $28.15 | $27.71 | $28.15 | $28.15 | 15,716 |
| 2024-07-05 | $28.02 | $28.28 | $27.70 | $28.13 | $28.13 | 36,738 |
| 2024-07-03 | $26.98 | $27.69 | $26.98 | $27.52 | $27.52 | 9,849 |
| 2024-07-02 | $26.50 | $26.71 | $26.29 | $26.56 | $26.56 | 11,835 |
| 2024-07-01 | $26.67 | $26.85 | $26.46 | $26.52 | $26.52 | 12,772 |
| 2024-06-28 | $26.91 | $27.02 | $26.42 | $26.67 | $26.67 | 9,254 |
| 2024-06-27 | $26.76 | $26.95 | $26.75 | $26.84 | $26.84 | 11,299 |
| 2024-06-26 | $26.04 | $26.59 | $26.00 | $26.59 | $26.59 | 19,443 |
| 2024-06-25 | $26.36 | $26.59 | $26.36 | $26.41 | $26.41 | 18,122 |
| 2024-06-24 | $26.73 | $26.93 | $26.62 | $26.69 | $26.69 | 15,353 |
| 2024-06-21 | $26.76 | $26.76 | $26.42 | $26.63 | $26.63 | 19,902 |
| 2024-06-20 | $26.52 | $27.07 | $26.52 | $27.02 | $27.02 | 20,487 |
| 2024-06-18 | $26.01 | $26.46 | $25.99 | $26.38 | $26.38 | 43,936 |
| 2024-06-17 | $26.13 | $26.16 | $25.78 | $25.98 | $25.98 | 43,365 |
| 2024-06-14 | $26.23 | $26.28 | $25.88 | $26.13 | $26.13 | 20,599 |
| 2024-06-13 | $26.44 | $26.49 | $25.88 | $26.06 | $26.06 | 27,426 |
| 2024-06-12 | $27.14 | $27.14 | $26.49 | $26.64 | $26.64 | 20,720 |
| 2024-06-11 | $26.52 | $26.53 | $26.22 | $26.46 | $26.46 | 16,177 |
| 2024-06-10 | $26.39 | $26.75 | $26.09 | $26.63 | $26.63 | 28,393 |
| 2024-06-07 | $26.99 | $26.99 | $26.19 | $26.26 | $26.26 | 60,598 |
| 2024-06-06 | $27.14 | $28.04 | $27.07 | $28.00 | $28.00 | 33,876 |
| 2024-06-05 | $26.87 | $27.10 | $26.56 | $26.99 | $26.99 | 43,848 |
| 2024-06-04 | $27.70 | $27.70 | $26.64 | $26.74 | $26.74 | 38,679 |
| 2024-06-03 | $27.91 | $28.14 | $27.76 | $27.97 | $27.97 | 34,065 |
| 2024-05-31 | $28.45 | $28.46 | $27.65 | $27.86 | $27.86 | 32,161 |
| 2024-05-30 | $27.91 | $28.23 | $27.88 | $27.90 | $27.90 | 58,768 |
| 2024-05-29 | $28.33 | $28.41 | $27.75 | $27.75 | $27.75 | 62,304 |
| 2024-05-28 | $28.39 | $28.55 | $28.20 | $28.45 | $28.45 | 175,549 |
| 2024-05-24 | $27.64 | $28.30 | $27.64 | $27.79 | $27.79 | 15,917 |
| 2024-05-23 | $27.81 | $28.00 | $27.40 | $27.44 | $27.44 | 15,890 |
| 2024-05-22 | $28.90 | $28.90 | $27.89 | $28.01 | $28.01 | 19,123 |
| 2024-05-21 | $29.12 | $29.21 | $28.94 | $29.12 | $29.12 | 26,033 |
| 2024-05-20 | $29.07 | $29.46 | $28.86 | $29.24 | $29.24 | 39,527 |
| 2024-05-17 | $28.39 | $28.86 | $28.39 | $28.81 | $28.81 | 27,756 |
| 2024-05-16 | $28.06 | $28.20 | $27.80 | $28.13 | $28.13 | 30,017 |
| 2024-05-15 | $28.04 | $28.31 | $27.70 | $28.20 | $28.20 | 25,178 |
| 2024-05-14 | $27.59 | $27.73 | $27.56 | $27.73 | $27.73 | 13,515 |
| 2024-05-13 | $27.74 | $27.74 | $27.22 | $27.36 | $27.36 | 14,457 |
| 2024-05-10 | $28.17 | $28.17 | $27.74 | $27.74 | $27.74 | 29,378 |
| 2024-05-09 | $27.11 | $27.81 | $27.11 | $27.73 | $27.73 | 28,893 |
| 2024-05-08 | $26.59 | $27.15 | $26.59 | $26.88 | $26.88 | 15,960 |
| 2024-05-07 | $26.85 | $27.04 | $26.74 | $26.87 | $26.87 | 29,946 |
| 2024-05-06 | $26.80 | $27.10 | $26.80 | $26.90 | $26.90 | 17,850 |
| 2024-05-03 | $26.62 | $26.62 | $26.13 | $26.33 | $26.33 | 30,266 |
| 2024-05-02 | $26.31 | $26.56 | $26.12 | $26.33 | $26.33 | 14,015 |
| 2024-05-01 | $26.42 | $27.21 | $26.21 | $26.44 | $26.44 | 30,991 |
| 2024-04-30 | $26.82 | $26.88 | $26.21 | $26.21 | $26.21 | 41,517 |
| 2024-04-29 | $27.50 | $27.50 | $26.91 | $27.29 | $27.29 | 31,400 |
| 2024-04-26 | $27.33 | $27.39 | $27.09 | $27.20 | $27.20 | 21,764 |
| 2024-04-25 | $26.21 | $27.25 | $26.15 | $27.02 | $27.02 | 30,151 |
| 2024-04-24 | $26.06 | $26.29 | $26.05 | $26.18 | $26.18 | 17,582 |
| 2024-04-23 | $25.61 | $26.30 | $25.28 | $26.20 | $26.20 | 25,074 |
| 2024-04-22 | $25.95 | $26.36 | $25.72 | $25.76 | $25.76 | 45,955 |
| 2024-04-19 | $26.58 | $26.97 | $26.58 | $26.84 | $26.84 | 26,941 |
| 2024-04-18 | $26.77 | $26.77 | $26.40 | $26.53 | $26.53 | 21,597 |
| 2024-04-17 | $26.20 | $26.60 | $26.13 | $26.41 | $26.41 | 29,848 |
| 2024-04-16 | $26.29 | $26.29 | $25.62 | $26.04 | $26.04 | 26,793 |
| 2024-04-15 | $27.05 | $27.05 | $26.01 | $26.35 | $26.35 | 42,493 |
| 2024-04-12 | $27.54 | $28.09 | $26.44 | $26.65 | $26.65 | 70,184 |
| 2024-04-11 | $27.01 | $27.07 | $26.55 | $27.01 | $27.01 | 22,033 |
| 2024-04-10 | $26.30 | $26.98 | $26.26 | $26.78 | $26.78 | 32,726 |
| 2024-04-09 | $26.96 | $27.31 | $26.88 | $27.02 | $27.02 | 100,958 |
| 2024-04-08 | $26.95 | $27.26 | $26.31 | $26.62 | $26.62 | 75,285 |
| 2024-04-05 | $26.01 | $26.85 | $25.96 | $26.65 | $26.65 | 35,240 |
| 2024-04-04 | $26.29 | $26.29 | $25.88 | $25.98 | $25.98 | 37,677 |
| 2024-04-03 | $25.71 | $26.31 | $25.71 | $26.20 | $26.20 | 40,560 |
| 2024-04-02 | $25.83 | $25.85 | $25.52 | $25.70 | $25.70 | 41,361 |
| 2024-04-01 | $25.91 | $26.00 | $25.38 | $25.68 | $25.68 | 45,681 |
| 2024-03-28 | $25.00 | $25.40 | $24.91 | $25.34 | $25.34 | 81,194 |
| 2024-03-27 | $23.97 | $24.77 | $23.97 | $24.77 | $24.77 | 19,487 |
| 2024-03-26 | $24.19 | $24.19 | $23.84 | $23.86 | $23.86 | 35,042 |
| 2024-03-25 | $23.81 | $24.15 | $23.77 | $23.77 | $23.77 | 42,525 |
| 2024-03-22 | $23.80 | $24.01 | $23.61 | $23.69 | $23.69 | 25,243 |
| 2024-03-21 | $24.37 | $24.67 | $23.97 | $23.97 | $23.97 | 28,279 |
| 2024-03-20 | $23.22 | $24.40 | $23.18 | $24.13 | $24.13 | 41,150 |
| 2024-03-19 | $23.59 | $23.60 | $23.27 | $23.31 | $23.31 | 24,333 |
| 2024-03-18 | $23.87 | $23.90 | $23.64 | $23.78 | $23.78 | 16,886 |
| 2024-03-15 | $23.71 | $23.90 | $23.60 | $23.87 | $23.87 | 15,942 |
| 2024-03-14 | $23.87 | $23.98 | $23.63 | $23.81 | $23.81 | 96,705 |
| 2024-03-13 | $23.77 | $24.23 | $23.77 | $24.12 | $24.12 | 20,573 |
| 2024-03-12 | $23.67 | $23.72 | $23.37 | $23.65 | $23.65 | 24,297 |
| 2024-03-11 | $23.74 | $24.14 | $23.74 | $24.04 | $24.04 | 54,437 |
| 2024-03-08 | $23.97 | $24.02 | $23.70 | $23.82 | $23.82 | 51,734 |
| 2024-03-07 | $23.74 | $23.84 | $23.60 | $23.84 | $23.84 | 31,559 |
| 2024-03-06 | $23.46 | $23.69 | $23.30 | $23.47 | $23.47 | 46,270 |
| 2024-03-05 | $23.21 | $23.33 | $23.05 | $23.18 | $23.18 | 32,193 |
| 2024-03-04 | $21.97 | $22.95 | $21.97 | $22.95 | $22.95 | 56,597 |
| 2024-03-01 | $21.45 | $22.06 | $21.15 | $21.98 | $21.98 | 38,221 |
| 2024-02-29 | $21.23 | $21.43 | $21.20 | $21.29 | $21.29 | 28,653 |
| 2024-02-28 | $20.89 | $20.91 | $20.74 | $20.76 | $20.76 | 27,312 |
| 2024-02-27 | $21.30 | $21.32 | $20.96 | $21.03 | $21.03 | 23,053 |
| 2024-02-26 | $21.35 | $21.35 | $21.11 | $21.18 | $21.18 | 40,373 |
| 2024-02-23 | $21.42 | $21.77 | $21.12 | $21.35 | $21.35 | 25,175 |
| 2024-02-22 | $21.72 | $21.72 | $21.31 | $21.33 | $21.33 | 40,091 |
| 2024-02-21 | $21.89 | $22.09 | $21.57 | $21.93 | $21.93 | 31,100 |
| 2024-02-20 | $22.01 | $22.10 | $21.77 | $21.85 | $21.85 | 24,234 |
| 2024-02-16 | $21.58 | $22.01 | $21.58 | $21.90 | $21.90 | 28,683 |
| 2024-02-15 | $21.20 | $21.83 | $21.20 | $21.68 | $21.68 | 50,222 |
| 2024-02-14 | $20.98 | $21.04 | $20.72 | $20.98 | $20.98 | 34,067 |
| 2024-02-13 | $21.83 | $21.83 | $20.75 | $20.85 | $20.85 | 80,367 |
| 2024-02-12 | $22.12 | $22.45 | $22.09 | $22.36 | $22.36 | 15,746 |
| 2024-02-09 | $22.35 | $22.35 | $21.90 | $22.10 | $22.10 | 29,811 |
| 2024-02-08 | $22.42 | $22.67 | $22.28 | $22.34 | $22.34 | 59,075 |
| 2024-02-07 | $22.59 | $22.65 | $22.42 | $22.49 | $22.49 | 44,676 |
| 2024-02-06 | $22.44 | $22.70 | $22.39 | $22.62 | $22.62 | 60,985 |
| 2024-02-05 | $22.44 | $22.56 | $22.23 | $22.34 | $22.34 | 21,101 |
| 2024-02-02 | $22.93 | $23.00 | $22.53 | $22.87 | $22.87 | 26,372 |
| 2024-02-01 | $23.03 | $23.50 | $23.03 | $23.45 | $23.45 | 19,514 |
| 2024-01-31 | $22.99 | $23.32 | $22.68 | $22.71 | $22.71 | 20,845 |
| 2024-01-30 | $23.02 | $23.06 | $22.71 | $22.85 | $22.85 | 14,504 |
| 2024-01-29 | $22.97 | $22.97 | $22.63 | $22.92 | $22.92 | 18,195 |
| 2024-01-26 | $22.75 | $23.00 | $22.73 | $22.79 | $22.79 | 14,276 |
| 2024-01-25 | $22.94 | $22.94 | $22.66 | $22.84 | $22.84 | 18,564 |
| 2024-01-24 | $23.59 | $23.70 | $22.30 | $22.67 | $22.67 | 19,194 |
| 2024-01-23 | $22.75 | $23.19 | $22.75 | $23.19 | $23.19 | 17,088 |
| 2024-01-22 | $22.43 | $22.65 | $22.43 | $22.54 | $22.54 | 22,540 |
| 2024-01-19 | $22.75 | $22.75 | $22.30 | $22.65 | $22.65 | 15,553 |
| 2024-01-18 | $22.78 | $22.78 | $22.46 | $22.58 | $22.58 | 36,123 |
| 2024-01-17 | $22.93 | $22.93 | $22.46 | $22.66 | $22.66 | 30,567 |
| 2024-01-16 | $23.73 | $23.73 | $23.15 | $23.20 | $23.20 | 18,898 |
| 2024-01-12 | $24.04 | $24.33 | $23.97 | $24.07 | $24.07 | 18,559 |
| 2024-01-11 | $23.61 | $23.61 | $23.09 | $23.31 | $23.31 | 14,495 |
| 2024-01-10 | $23.54 | $23.78 | $23.45 | $23.59 | $23.59 | 27,057 |
| 2024-01-09 | $23.79 | $23.79 | $23.51 | $23.60 | $23.60 | 17,425 |
| 2024-01-08 | $23.74 | $24.10 | $23.74 | $23.95 | $23.95 | 17,405 |
| 2024-01-05 | $24.10 | $24.39 | $23.84 | $24.00 | $24.00 | 18,311 |
| 2024-01-04 | $24.09 | $24.13 | $23.83 | $24.09 | $24.09 | 20,174 |
| 2024-01-03 | $24.19 | $24.21 | $23.88 | $24.04 | $24.04 | 34,351 |
| 2024-01-02 | $24.96 | $25.18 | $24.62 | $24.69 | $24.69 | 38,201 |
| 2023-12-29 | $25.11 | $25.45 | $24.62 | $24.99 | $24.99 | 114,843 |
| 2023-12-28 | $25.75 | $25.83 | $25.23 | $25.23 | $25.23 | 21,164 |
| 2023-12-27 | $25.80 | $26.08 | $25.71 | $25.89 | $25.89 | 50,031 |
| 2023-12-26 | $25.76 | $25.76 | $25.58 | $25.68 | $25.68 | 53,154 |
| 2023-12-22 | $25.88 | $26.30 | $25.61 | $25.68 | $25.68 | 45,007 |
| 2023-12-21 | $25.50 | $25.50 | $25.24 | $25.34 | $25.34 | 23,256 |
| 2023-12-20 | $25.51 | $25.66 | $24.97 | $24.97 | $24.97 | 32,714 |
| 2023-12-19 | $25.04 | $25.81 | $25.04 | $25.60 | $25.60 | 52,457 |
| 2023-12-18 | $25.07 | $25.20 | $24.39 | $24.90 | $24.90 | 77,061 |
| 2023-12-15 | $25.05 | $25.20 | $24.76 | $24.95 | $24.95 | 31,810 |
| 2023-12-14 | $25.15 | $25.66 | $24.85 | $25.14 | $25.14 | 55,515 |
| 2023-12-13 | $23.33 | $24.98 | $23.33 | $24.93 | $24.59 | 39,556 |
| 2023-12-12 | $24.00 | $24.00 | $23.28 | $23.39 | $23.07 | 71,096 |
| 2023-12-11 | $24.01 | $24.27 | $23.75 | $24.01 | $23.68 | 16,088 |
| 2023-12-08 | $24.19 | $24.61 | $24.01 | $24.29 | $23.96 | 24,396 |
| 2023-12-07 | $25.01 | $25.01 | $24.45 | $24.65 | $24.31 | 24,123 |
| 2023-12-06 | $25.21 | $25.34 | $24.85 | $24.85 | $24.51 | 10,848 |
| 2023-12-05 | $25.30 | $25.99 | $24.90 | $24.95 | $24.61 | 32,123 |
| 2023-12-04 | $25.72 | $25.75 | $25.30 | $25.49 | $25.14 | 31,676 |
| 2023-12-01 | $25.58 | $26.11 | $25.58 | $26.09 | $26.09 | 46,747 |
| 2023-11-30 | $25.30 | $25.67 | $25.25 | $25.64 | $25.64 | 25,468 |
| 2023-11-29 | $25.50 | $25.56 | $25.18 | $25.52 | $25.52 | 20,668 |
| 2023-11-28 | $24.77 | $25.65 | $24.42 | $25.48 | $25.48 | 53,125 |
| 2023-11-27 | $24.16 | $24.70 | $24.13 | $24.47 | $24.47 | 80,984 |
| 2023-11-24 | $23.76 | $24.11 | $23.67 | $23.92 | $23.92 | 11,689 |
| 2023-11-22 | $23.88 | $23.97 | $23.63 | $23.79 | $23.79 | 14,371 |
| 2023-11-21 | $23.58 | $24.08 | $23.58 | $23.80 | $23.80 | 44,911 |
| 2023-11-20 | $23.10 | $23.25 | $23.10 | $23.21 | $23.21 | 22,252 |
| 2023-11-17 | $23.74 | $23.74 | $23.27 | $23.39 | $23.39 | 24,201 |
| 2023-11-16 | $23.26 | $23.92 | $23.26 | $23.59 | $23.59 | 12,726 |
| 2023-11-15 | $23.50 | $23.51 | $23.17 | $23.19 | $23.19 | 12,830 |
| 2023-11-14 | $22.93 | $23.55 | $22.93 | $23.39 | $23.39 | 140,313 |
| 2023-11-13 | $22.57 | $22.67 | $22.40 | $22.43 | $22.43 | 29,208 |
| 2023-11-10 | $22.73 | $22.80 | $22.50 | $22.64 | $22.64 | 16,619 |
| 2023-11-09 | $23.08 | $23.44 | $22.93 | $22.94 | $22.94 | 9,295 |
| 2023-11-08 | $23.61 | $23.62 | $22.99 | $23.08 | $23.08 | 14,612 |
| 2023-11-07 | $24.00 | $24.00 | $23.45 | $23.80 | $23.80 | 22,663 |
| 2023-11-06 | $24.52 | $24.61 | $24.32 | $24.32 | $24.32 | 10,222 |
| 2023-11-03 | $23.79 | $24.80 | $23.79 | $24.56 | $24.56 | 18,961 |
| 2023-11-02 | $23.45 | $23.53 | $23.26 | $23.52 | $23.52 | 21,593 |
| 2023-11-01 | $23.40 | $23.49 | $22.92 | $23.28 | $23.28 | 17,230 |
| 2023-10-31 | $23.76 | $23.84 | $23.08 | $23.33 | $23.33 | 16,859 |
| 2023-10-30 | $24.60 | $24.60 | $23.85 | $23.90 | $23.90 | 31,965 |
| 2023-10-27 | $23.80 | $24.38 | $23.53 | $24.38 | $24.38 | 21,684 |
| 2023-10-26 | $24.13 | $24.22 | $23.46 | $23.85 | $23.85 | 17,672 |
| 2023-10-25 | $24.47 | $24.68 | $24.21 | $24.21 | $24.21 | 15,187 |
| 2023-10-24 | $24.39 | $24.63 | $24.39 | $24.55 | $24.55 | 11,599 |
| 2023-10-23 | $24.60 | $24.91 | $24.16 | $24.62 | $24.62 | 13,157 |
| 2023-10-20 | $24.92 | $25.37 | $24.89 | $24.89 | $24.89 | 28,103 |
| 2023-10-19 | $24.66 | $24.81 | $24.45 | $24.81 | $24.81 | 31,163 |
| 2023-10-18 | $24.98 | $25.13 | $24.58 | $24.66 | $24.66 | 26,447 |
| 2023-10-17 | $24.12 | $24.68 | $24.12 | $24.64 | $24.64 | 12,106 |
| 2023-10-16 | $24.03 | $24.36 | $24.00 | $24.21 | $24.21 | 15,601 |
| 2023-10-13 | $23.65 | $24.24 | $23.56 | $24.10 | $24.10 | 18,504 |
| 2023-10-12 | $23.63 | $23.63 | $22.86 | $22.97 | $22.97 | 12,885 |
| 2023-10-11 | $23.55 | $23.63 | $23.13 | $23.63 | $23.63 | 17,161 |
| 2023-10-10 | $23.17 | $23.27 | $23.01 | $23.20 | $23.20 | 19,703 |
| 2023-10-09 | $22.90 | $23.20 | $22.83 | $23.17 | $23.17 | 13,448 |
| 2023-10-06 | $22.24 | $22.70 | $22.21 | $22.62 | $22.62 | 15,111 |
| 2023-10-05 | $21.70 | $22.20 | $21.70 | $22.19 | $22.19 | 17,268 |
| 2023-10-04 | $22.14 | $22.14 | $21.70 | $21.86 | $21.86 | 89,090 |
| 2023-10-03 | $22.03 | $22.28 | $21.78 | $22.09 | $22.09 | 29,911 |
| 2023-10-02 | $22.55 | $22.55 | $21.98 | $22.04 | $22.04 | 47,101 |
| 2023-09-29 | $23.17 | $23.17 | $22.63 | $22.87 | $22.87 | 19,324 |
| 2023-09-28 | $22.73 | $22.89 | $22.58 | $22.84 | $22.84 | 26,526 |
| 2023-09-27 | $23.30 | $23.31 | $22.56 | $22.81 | $22.81 | 28,324 |
| 2023-09-26 | $23.80 | $23.88 | $23.45 | $23.45 | $23.45 | 16,098 |
| 2023-09-25 | $24.34 | $24.34 | $23.89 | $24.16 | $24.16 | 20,540 |
| 2023-09-22 | $24.74 | $24.84 | $24.31 | $24.45 | $24.45 | 6,853 |
| 2023-09-21 | $24.57 | $24.74 | $24.27 | $24.49 | $24.49 | 9,701 |
| 2023-09-20 | $24.94 | $25.41 | $24.94 | $25.05 | $25.05 | 15,574 |
| 2023-09-19 | $25.10 | $25.10 | $24.74 | $24.77 | $24.77 | 17,173 |
| 2023-09-18 | $24.95 | $25.23 | $24.88 | $25.12 | $25.12 | 22,291 |
| 2023-09-15 | $24.66 | $25.16 | $24.66 | $25.00 | $25.00 | 11,692 |
| 2023-09-14 | $24.35 | $24.72 | $24.35 | $24.53 | $24.53 | 5,836 |
| 2023-09-13 | $24.51 | $24.78 | $24.22 | $24.32 | $24.32 | 32,471 |
| 2023-09-12 | $24.63 | $24.63 | $24.50 | $24.53 | $24.53 | 8,439 |
| 2023-09-11 | $24.42 | $24.56 | $24.24 | $24.38 | $24.38 | 17,304 |
| 2023-09-08 | $24.26 | $24.48 | $24.09 | $24.19 | $24.19 | 12,143 |
| 2023-09-07 | $24.12 | $24.20 | $24.02 | $24.09 | $24.09 | 8,060 |
| 2023-09-06 | $24.10 | $24.44 | $24.09 | $24.17 | $24.17 | 10,346 |
| 2023-09-05 | $24.65 | $24.74 | $24.14 | $24.27 | $24.27 | 21,814 |
| 2023-09-01 | $25.45 | $25.45 | $24.86 | $24.88 | $24.88 | 22,079 |
| 2023-08-31 | $25.29 | $25.29 | $24.95 | $25.13 | $25.13 | 12,525 |
| 2023-08-30 | $25.59 | $25.74 | $25.24 | $25.29 | $25.29 | 18,660 |
| 2023-08-29 | $24.89 | $25.40 | $24.83 | $25.40 | $25.40 | 11,321 |
| 2023-08-28 | $24.60 | $24.97 | $24.41 | $24.96 | $24.96 | 24,138 |
| 2023-08-25 | $24.61 | $24.74 | $24.05 | $24.38 | $24.38 | 13,252 |
| 2023-08-24 | $24.57 | $24.79 | $24.33 | $24.59 | $24.59 | 23,051 |
| 2023-08-23 | $24.09 | $24.80 | $24.09 | $24.68 | $24.68 | 20,329 |
| 2023-08-22 | $23.50 | $23.83 | $23.50 | $23.83 | $23.83 | 5,406 |
| 2023-08-21 | $23.43 | $23.73 | $23.30 | $23.68 | $23.68 | 12,263 |
| 2023-08-18 | $23.51 | $23.55 | $23.31 | $23.46 | $23.46 | 10,123 |
| 2023-08-17 | $23.75 | $23.82 | $23.40 | $23.52 | $23.52 | 10,945 |
| 2023-08-16 | $24.00 | $24.04 | $23.75 | $23.77 | $23.77 | 16,913 |
| 2023-08-15 | $24.69 | $24.69 | $24.01 | $24.04 | $24.04 | 21,782 |
| 2023-08-14 | $24.90 | $24.90 | $24.64 | $24.72 | $24.72 | 8,189 |
| 2023-08-11 | $24.62 | $25.07 | $24.56 | $25.03 | $25.03 | 11,819 |
| 2023-08-10 | $24.98 | $25.06 | $24.53 | $24.67 | $24.67 | 49,415 |
| 2023-08-09 | $24.67 | $24.80 | $24.60 | $24.71 | $24.71 | 17,514 |
| 2023-08-08 | $24.72 | $24.81 | $24.59 | $24.79 | $24.79 | 104,568 |
| 2023-08-07 | $25.25 | $25.25 | $24.95 | $25.03 | $25.03 | 35,886 |
| 2023-08-04 | $25.16 | $25.40 | $25.10 | $25.22 | $25.22 | 9,112 |
| 2023-08-03 | $25.09 | $25.09 | $24.84 | $25.00 | $25.00 | 81,999 |
| 2023-08-02 | $25.83 | $25.83 | $25.00 | $25.05 | $25.05 | 27,431 |
| 2023-08-01 | $26.15 | $26.37 | $25.84 | $25.89 | $25.89 | 20,661 |
| 2023-07-31 | $26.31 | $27.00 | $26.31 | $26.74 | $26.74 | 93,878 |
| 2023-07-28 | $26.18 | $26.31 | $26.00 | $26.22 | $26.22 | 16,337 |
| 2023-07-27 | $26.85 | $26.85 | $25.87 | $25.87 | $25.87 | 39,889 |
| 2023-07-26 | $27.26 | $27.26 | $26.88 | $27.00 | $27.00 | 10,822 |
| 2023-07-25 | $27.20 | $27.20 | $26.90 | $27.20 | $27.20 | 14,689 |
| 2023-07-24 | $27.00 | $27.09 | $26.76 | $26.90 | $26.90 | 21,069 |
| 2023-07-21 | $26.83 | $27.16 | $26.52 | $26.97 | $26.97 | 42,270 |
| 2023-07-20 | $27.75 | $27.75 | $27.10 | $27.10 | $27.10 | 15,310 |
| 2023-07-19 | $27.93 | $28.04 | $27.72 | $27.85 | $27.85 | 20,384 |
| 2023-07-18 | $27.56 | $28.11 | $27.47 | $27.89 | $27.89 | 15,254 |
| 2023-07-17 | $27.08 | $27.39 | $26.98 | $27.35 | $27.35 | 25,269 |
| 2023-07-14 | $27.41 | $27.74 | $27.23 | $27.26 | $27.26 | 21,519 |
| 2023-07-13 | $27.42 | $27.52 | $27.27 | $27.37 | $27.37 | 14,233 |
| 2023-07-12 | $26.43 | $27.33 | $26.43 | $27.29 | $27.29 | 25,696 |
| 2023-07-11 | $25.95 | $26.16 | $25.80 | $25.95 | $25.95 | 35,190 |
| 2023-07-10 | $25.23 | $25.92 | $25.10 | $25.86 | $25.86 | 37,901 |
| 2023-07-07 | $25.14 | $25.47 | $25.14 | $25.30 | $25.30 | 16,868 |
| 2023-07-06 | $25.40 | $25.40 | $24.87 | $24.89 | $24.89 | 16,180 |
| 2023-07-05 | $26.21 | $26.21 | $25.51 | $25.51 | $25.51 | 12,157 |
| 2023-07-03 | $25.92 | $26.22 | $25.92 | $26.19 | $26.19 | 26,216 |
| 2023-06-30 | $25.17 | $25.88 | $25.17 | $25.88 | $25.88 | 8,914 |
| 2023-06-29 | $24.85 | $25.43 | $24.79 | $25.43 | $25.43 | 36,884 |
| 2023-06-28 | $25.22 | $25.22 | $25.00 | $25.08 | $25.08 | 101,116 |
| 2023-06-27 | $25.73 | $25.81 | $25.18 | $25.36 | $25.36 | 21,900 |
| 2023-06-26 | $25.66 | $25.89 | $25.33 | $25.68 | $25.68 | 10,116 |
| 2023-06-23 | $25.59 | $25.88 | $25.42 | $25.53 | $25.53 | 9,184 |
| 2023-06-22 | $25.31 | $25.57 | $25.26 | $25.53 | $25.53 | 15,326 |
| 2023-06-21 | $25.56 | $25.77 | $25.27 | $25.59 | $25.59 | 15,742 |
| 2023-06-20 | $26.43 | $26.43 | $25.65 | $25.67 | $25.67 | 33,994 |
| 2023-06-16 | $26.57 | $26.90 | $26.55 | $26.69 | $26.69 | 24,050 |
| 2023-06-15 | $26.59 | $26.59 | $26.14 | $26.44 | $26.44 | 14,539 |
| 2023-06-14 | $26.94 | $26.94 | $26.36 | $26.62 | $26.62 | 10,041 |
| 2023-06-13 | $26.93 | $27.25 | $26.61 | $26.61 | $26.61 | 24,420 |
| 2023-06-12 | $26.72 | $26.96 | $26.59 | $26.87 | $26.87 | 10,659 |
| 2023-06-09 | $27.16 | $27.16 | $26.82 | $26.82 | $26.82 | 8,273 |
| 2023-06-08 | $27.31 | $27.37 | $27.07 | $27.13 | $27.13 | 6,354 |
| 2023-06-07 | $27.40 | $27.82 | $26.80 | $26.83 | $26.83 | 30,472 |
| 2023-06-06 | $27.27 | $27.43 | $27.09 | $27.38 | $27.38 | 167,920 |
| 2023-06-05 | $27.08 | $27.39 | $27.03 | $27.26 | $27.26 | 11,845 |
| 2023-06-02 | $27.66 | $27.85 | $27.05 | $27.22 | $27.22 | 70,614 |
| 2023-06-01 | $27.00 | $27.87 | $26.47 | $27.69 | $27.69 | 55,057 |
| 2023-05-31 | $26.41 | $27.06 | $26.37 | $26.79 | $26.79 | 23,271 |
| 2023-05-30 | $26.59 | $26.74 | $26.17 | $26.26 | $26.26 | 71,372 |
| 2023-05-26 | $26.65 | $26.74 | $26.34 | $26.46 | $26.46 | 20,264 |
| 2023-05-25 | $26.68 | $26.75 | $26.30 | $26.34 | $26.34 | 33,155 |
| 2023-05-24 | $27.53 | $27.59 | $26.92 | $26.92 | $26.92 | 17,966 |
| 2023-05-23 | $27.53 | $27.75 | $27.48 | $27.67 | $27.67 | 21,621 |
| 2023-05-22 | $27.80 | $27.97 | $27.56 | $27.71 | $27.71 | 86,872 |
| 2023-05-19 | $27.82 | $28.10 | $27.61 | $27.86 | $27.86 | 64,949 |
| 2023-05-18 | $28.01 | $28.06 | $27.38 | $27.72 | $27.72 | 38,343 |
| 2023-05-17 | $28.71 | $28.71 | $28.31 | $28.46 | $28.46 | 34,539 |
| 2023-05-16 | $30.01 | $30.01 | $28.62 | $28.75 | $28.75 | 55,912 |
| 2023-05-15 | $29.55 | $29.70 | $29.47 | $29.56 | $29.56 | 22,177 |
| 2023-05-12 | $29.21 | $29.45 | $29.15 | $29.40 | $29.40 | 20,967 |
| 2023-05-11 | $30.35 | $30.35 | $29.24 | $29.24 | $29.24 | 35,451 |
| 2023-05-10 | $31.11 | $31.11 | $30.38 | $30.72 | $30.72 | 31,146 |
| 2023-05-09 | $30.86 | $31.20 | $30.74 | $31.03 | $31.03 | 12,976 |
| 2023-05-08 | $31.04 | $31.04 | $30.61 | $30.82 | $30.82 | 47,343 |
| 2023-05-05 | $30.30 | $31.08 | $29.94 | $30.94 | $30.94 | 201,793 |
| 2023-05-04 | $30.43 | $31.40 | $30.20 | $31.04 | $31.04 | 52,489 |
| 2023-05-03 | $30.08 | $30.42 | $30.02 | $30.20 | $30.20 | 40,089 |
| 2023-05-02 | $29.02 | $30.17 | $28.89 | $30.06 | $30.06 | 38,843 |
| 2023-05-01 | $29.42 | $29.71 | $28.95 | $29.01 | $29.01 | 33,441 |
| 2023-04-28 | $29.06 | $29.35 | $28.99 | $29.11 | $29.11 | 141,755 |
| 2023-04-27 | $28.82 | $29.24 | $28.65 | $29.24 | $29.24 | 81,331 |
| 2023-04-26 | $29.56 | $29.59 | $28.91 | $28.97 | $28.97 | 33,281 |
| 2023-04-25 | $29.12 | $29.32 | $28.77 | $29.18 | $29.18 | 43,751 |
| 2023-04-24 | $29.05 | $29.37 | $28.94 | $29.29 | $29.29 | 25,210 |
| 2023-04-21 | $29.18 | $29.40 | $28.86 | $29.12 | $29.12 | 35,461 |
| 2023-04-20 | $29.56 | $29.69 | $29.39 | $29.40 | $29.40 | 17,697 |
| 2023-04-19 | $29.34 | $29.63 | $29.30 | $29.36 | $29.36 | 154,865 |
| 2023-04-18 | $29.84 | $30.36 | $29.84 | $30.01 | $30.01 | 123,897 |
| 2023-04-17 | $30.11 | $30.17 | $29.67 | $29.78 | $29.78 | 40,696 |
| 2023-04-14 | $30.69 | $30.77 | $29.79 | $30.40 | $30.40 | 39,285 |
| 2023-04-13 | $30.81 | $31.20 | $30.73 | $31.08 | $31.08 | 41,731 |
| 2023-04-12 | $30.35 | $30.66 | $30.00 | $30.38 | $30.38 | 46,771 |
| 2023-04-11 | $30.00 | $30.43 | $29.93 | $30.07 | $30.07 | 66,640 |
| 2023-04-10 | $29.67 | $30.27 | $29.47 | $29.66 | $29.66 | 29,194 |
| 2023-04-06 | $29.76 | $30.02 | $29.50 | $29.95 | $29.95 | 34,512 |
| 2023-04-05 | $30.34 | $30.34 | $29.46 | $29.88 | $29.88 | 42,854 |
| 2023-04-04 | $28.93 | $29.90 | $28.75 | $29.82 | $29.82 | 105,450 |
| 2023-04-03 | $28.33 | $29.00 | $28.28 | $28.94 | $28.94 | 37,060 |
| 2023-03-31 | $28.47 | $28.57 | $28.01 | $28.24 | $28.24 | 82,158 |
| 2023-03-30 | $28.49 | $28.59 | $28.25 | $28.51 | $28.51 | 115,105 |
| 2023-03-29 | $28.21 | $28.50 | $28.02 | $28.15 | $28.15 | 25,772 |
| 2023-03-28 | $27.92 | $28.43 | $27.60 | $28.43 | $28.43 | 31,092 |
| 2023-03-27 | $27.15 | $27.74 | $26.92 | $27.74 | $27.74 | 25,035 |
| 2023-03-24 | $27.47 | $27.88 | $27.28 | $27.69 | $27.69 | 49,909 |
| 2023-03-23 | $27.10 | $27.72 | $27.00 | $27.45 | $27.45 | 116,923 |
| 2023-03-22 | $26.37 | $27.29 | $26.26 | $26.88 | $26.88 | 41,486 |
| 2023-03-21 | $26.84 | $26.84 | $25.99 | $26.28 | $26.28 | 45,219 |
| 2023-03-20 | $27.21 | $27.39 | $26.94 | $27.21 | $27.21 | 55,251 |
| 2023-03-17 | $25.52 | $27.32 | $25.52 | $27.03 | $27.03 | 77,162 |
| 2023-03-16 | $25.75 | $25.75 | $25.00 | $25.51 | $25.51 | 378,395 |
| 2023-03-15 | $26.16 | $26.16 | $25.37 | $25.63 | $25.63 | 51,320 |
| 2023-03-14 | $25.47 | $25.71 | $25.14 | $25.56 | $25.56 | 27,848 |
| 2023-03-13 | $24.75 | $25.54 | $24.75 | $25.44 | $25.44 | 33,469 |
| 2023-03-10 | $24.07 | $24.46 | $23.85 | $23.87 | $23.87 | 25,255 |
| 2023-03-09 | $23.94 | $24.07 | $23.49 | $23.57 | $23.57 | 32,584 |
| 2023-03-08 | $24.03 | $24.36 | $23.55 | $23.65 | $23.65 | 29,331 |
| 2023-03-07 | $24.50 | $24.51 | $23.69 | $23.76 | $23.76 | 34,865 |
| 2023-03-06 | $25.08 | $25.11 | $24.70 | $24.84 | $24.84 | 18,122 |
| 2023-03-03 | $24.95 | $25.23 | $24.79 | $25.22 | $25.22 | 18,174 |
| 2023-03-02 | $24.72 | $24.81 | $24.54 | $24.79 | $24.79 | 20,120 |
| 2023-03-01 | $24.37 | $24.94 | $24.37 | $24.85 | $24.85 | 25,868 |
| 2023-02-28 | $23.95 | $24.37 | $23.78 | $24.18 | $24.18 | 16,714 |
| 2023-02-27 | $23.80 | $24.03 | $23.74 | $23.95 | $23.95 | 11,100 |
| 2023-02-24 | $23.26 | $23.70 | $23.13 | $23.64 | $23.64 | 23,855 |
| 2023-02-23 | $23.82 | $23.91 | $23.57 | $23.63 | $23.63 | 10,966 |
| 2023-02-22 | $24.10 | $24.20 | $23.68 | $23.83 | $23.83 | 40,651 |
| 2023-02-21 | $24.38 | $24.54 | $24.07 | $24.21 | $24.21 | 35,190 |
| 2023-02-17 | $24.42 | $24.53 | $23.98 | $24.48 | $24.48 | 13,816 |
| 2023-02-16 | $24.55 | $25.00 | $24.29 | $24.79 | $24.79 | 20,853 |
| 2023-02-15 | $24.90 | $24.92 | $24.67 | $24.79 | $24.79 | 25,454 |
| 2023-02-14 | $25.36 | $25.65 | $25.03 | $25.43 | $25.43 | 17,377 |
| 2023-02-13 | $25.52 | $25.65 | $25.23 | $25.49 | $25.49 | 17,629 |
| 2023-02-10 | $25.69 | $25.83 | $25.40 | $25.57 | $25.57 | 10,680 |
| 2023-02-09 | $26.50 | $26.51 | $25.61 | $25.77 | $25.77 | 17,457 |
| 2023-02-08 | $26.58 | $26.58 | $26.22 | $26.34 | $26.34 | 36,869 |
| 2023-02-07 | $26.23 | $26.54 | $25.82 | $26.39 | $26.39 | 73,951 |
| 2023-02-06 | $26.24 | $26.28 | $25.74 | $26.11 | $26.11 | 90,206 |
| 2023-02-03 | $27.07 | $27.07 | $26.30 | $26.41 | $26.41 | 48,118 |
| 2023-02-02 | $28.39 | $28.39 | $27.20 | $27.43 | $27.43 | 27,589 |
| 2023-02-01 | $27.72 | $28.62 | $27.47 | $28.31 | $28.31 | 30,177 |
| 2023-01-31 | $27.30 | $27.79 | $27.27 | $27.72 | $27.72 | 18,468 |
| 2023-01-30 | $27.84 | $27.98 | $27.28 | $27.43 | $27.43 | 25,886 |
| 2023-01-27 | $28.04 | $28.11 | $27.73 | $27.99 | $27.99 | 23,232 |
| 2023-01-26 | $28.55 | $28.55 | $27.90 | $28.20 | $28.20 | 35,284 |
| 2023-01-25 | $27.64 | $28.68 | $27.64 | $28.58 | $28.58 | 327,877 |
| 2023-01-24 | $27.63 | $28.19 | $27.46 | $28.11 | $28.11 | 357,893 |
| 2023-01-23 | $27.45 | $27.77 | $27.38 | $27.77 | $27.77 | 16,487 |
| 2023-01-20 | $27.23 | $27.84 | $27.13 | $27.78 | $27.78 | 22,850 |
| 2023-01-19 | $26.94 | $27.60 | $26.81 | $27.49 | $27.49 | 37,533 |
| 2023-01-18 | $27.36 | $27.36 | $26.77 | $26.81 | $26.81 | 31,945 |
| 2023-01-17 | $27.71 | $27.71 | $26.80 | $26.94 | $26.94 | 29,897 |
| 2023-01-13 | $27.61 | $28.03 | $27.61 | $27.91 | $27.91 | 22,543 |
| 2023-01-12 | $27.50 | $27.63 | $27.08 | $27.58 | $27.58 | 34,440 |
| 2023-01-11 | $27.41 | $27.42 | $26.75 | $27.05 | $27.05 | 37,023 |
| 2023-01-10 | $26.74 | $27.13 | $26.68 | $27.13 | $27.13 | 28,407 |
| 2023-01-09 | $27.23 | $27.26 | $26.71 | $26.77 | $26.77 | 65,574 |
| 2023-01-06 | $26.76 | $27.20 | $26.43 | $26.93 | $26.93 | 55,403 |
| 2023-01-05 | $26.14 | $26.45 | $25.94 | $26.43 | $26.43 | 49,329 |
| 2023-01-04 | $26.02 | $26.82 | $26.00 | $26.70 | $26.70 | 159,767 |
| 2023-01-03 | $25.19 | $25.82 | $25.19 | $25.46 | $25.46 | 36,271 |
| 2022-12-30 | $24.88 | $24.93 | $24.59 | $24.76 | $24.76 | 39,016 |
| 2022-12-29 | $25.01 | $25.11 | $24.78 | $24.78 | $24.78 | 23,564 |
| 2022-12-28 | $25.32 | $25.32 | $24.54 | $24.85 | $24.85 | 51,895 |
| 2022-12-27 | $25.15 | $25.73 | $25.15 | $25.63 | $25.63 | 66,238 |
| 2022-12-23 | $24.87 | $25.20 | $24.57 | $24.97 | $24.97 | 96,484 |
| 2022-12-22 | $24.67 | $24.87 | $24.39 | $24.86 | $24.86 | 34,838 |
| 2022-12-21 | $24.90 | $25.14 | $24.85 | $25.00 | $25.00 | 32,183 |
| 2022-12-20 | $24.23 | $24.92 | $24.23 | $24.75 | $24.75 | 53,706 |
| 2022-12-19 | $24.28 | $24.32 | $23.65 | $23.72 | $23.72 | 14,220 |
| 2022-12-16 | $23.99 | $24.42 | $23.93 | $24.07 | $24.07 | 238,344 |
| 2022-12-15 | $24.50 | $24.50 | $23.94 | $23.95 | $23.95 | 289,240 |
| 2022-12-14 | $25.40 | $25.53 | $24.90 | $25.27 | $24.91 | 14,715 |
| 2022-12-13 | $25.57 | $25.95 | $25.18 | $25.42 | $25.05 | 19,722 |
| 2022-12-12 | $24.58 | $24.77 | $24.34 | $24.69 | $24.33 | 42,217 |
| 2022-12-09 | $25.12 | $25.55 | $24.72 | $24.75 | $24.39 | 55,476 |
| 2022-12-08 | $25.10 | $25.30 | $24.97 | $25.06 | $24.70 | 18,938 |
| 2022-12-07 | $24.70 | $25.16 | $24.70 | $24.92 | $24.56 | 36,361 |
| 2022-12-06 | $24.86 | $25.02 | $24.50 | $24.53 | $24.18 | 20,840 |
| 2022-12-05 | $25.24 | $25.24 | $24.54 | $24.63 | $24.27 | 108,685 |
| 2022-12-02 | $25.04 | $25.56 | $24.95 | $25.37 | $25.37 | 24,253 |
| 2022-12-01 | $25.16 | $25.70 | $25.06 | $25.47 | $25.47 | 29,409 |
| 2022-11-30 | $24.33 | $24.82 | $24.00 | $24.63 | $24.63 | 38,469 |
| 2022-11-29 | $23.55 | $24.10 | $23.55 | $24.04 | $24.04 | 128,211 |
| 2022-11-28 | $24.50 | $24.50 | $23.32 | $23.36 | $23.36 | 29,907 |
| 2022-11-25 | $24.63 | $24.63 | $24.35 | $24.35 | $24.35 | 6,259 |
| 2022-11-23 | $24.23 | $24.68 | $24.03 | $24.62 | $24.62 | 11,611 |
| 2022-11-22 | $23.37 | $24.28 | $23.33 | $24.28 | $24.28 | 18,975 |
| 2022-11-21 | $23.20 | $23.25 | $22.87 | $23.25 | $23.25 | 13,152 |
| 2022-11-18 | $23.09 | $23.41 | $22.99 | $23.41 | $23.41 | 60,362 |
| 2022-11-17 | $23.15 | $23.26 | $22.88 | $23.26 | $23.26 | 156,401 |
| 2022-11-16 | $23.68 | $23.90 | $23.50 | $23.50 | $23.50 | 15,739 |
| 2022-11-15 | $24.47 | $24.47 | $23.55 | $23.82 | $23.82 | 181,433 |
| 2022-11-14 | $24.16 | $24.36 | $23.91 | $24.10 | $24.10 | 22,919 |
| 2022-11-11 | $24.27 | $24.27 | $23.91 | $24.23 | $24.23 | 19,724 |
| 2022-11-10 | $23.73 | $24.23 | $23.73 | $24.18 | $24.18 | 53,234 |
| 2022-11-09 | $22.88 | $23.21 | $22.47 | $22.54 | $22.54 | 17,562 |
| 2022-11-08 | $21.69 | $23.24 | $21.58 | $22.98 | $22.98 | 124,519 |
| 2022-11-07 | $21.56 | $21.72 | $21.38 | $21.70 | $21.70 | 44,781 |
| 2022-11-04 | $20.57 | $21.53 | $20.57 | $21.53 | $21.53 | 44,949 |
| 2022-11-03 | $19.92 | $20.00 | $19.63 | $19.69 | $19.69 | 41,222 |
| 2022-11-02 | $21.59 | $21.66 | $20.26 | $20.26 | $20.26 | 30,362 |
| 2022-11-01 | $21.55 | $21.69 | $21.40 | $21.54 | $21.54 | 70,507 |
| 2022-10-31 | $21.25 | $21.34 | $21.02 | $21.09 | $21.09 | 25,809 |
| 2022-10-28 | $21.48 | $21.53 | $21.15 | $21.47 | $21.47 | 35,307 |
| 2022-10-27 | $22.00 | $22.02 | $21.69 | $21.69 | $21.69 | 25,347 |
| 2022-10-26 | $21.59 | $22.16 | $21.59 | $22.05 | $22.05 | 34,479 |
| 2022-10-25 | $21.14 | $21.46 | $21.14 | $21.32 | $21.32 | 18,328 |
| 2022-10-24 | $21.03 | $21.03 | $20.74 | $20.98 | $20.98 | 34,288 |
| 2022-10-21 | $20.42 | $21.31 | $20.42 | $21.26 | $21.26 | 36,662 |
| 2022-10-20 | $20.24 | $20.82 | $20.06 | $20.35 | $20.35 | 22,790 |
| 2022-10-19 | $20.34 | $20.34 | $20.03 | $20.07 | $20.07 | 35,696 |
| 2022-10-18 | $20.79 | $20.84 | $20.54 | $20.70 | $20.70 | 24,948 |
| 2022-10-17 | $20.60 | $20.92 | $20.49 | $20.59 | $20.59 | 31,446 |
| 2022-10-14 | $20.72 | $20.72 | $20.04 | $20.05 | $20.05 | 48,896 |
| 2022-10-13 | $20.28 | $21.07 | $19.82 | $20.90 | $20.90 | 48,207 |
| 2022-10-12 | $20.97 | $21.26 | $20.81 | $21.12 | $21.12 | 17,632 |
| 2022-10-11 | $21.25 | $21.62 | $20.97 | $21.03 | $21.03 | 25,664 |
| 2022-10-10 | $21.19 | $21.48 | $20.92 | $21.18 | $21.18 | 28,349 |
| 2022-10-07 | $22.19 | $22.29 | $21.45 | $21.47 | $21.47 | 38,252 |
| 2022-10-06 | $22.18 | $22.61 | $22.13 | $22.57 | $22.57 | 25,525 |
| 2022-10-05 | $22.23 | $22.28 | $21.74 | $22.16 | $22.16 | 48,002 |
| 2022-10-04 | $22.45 | $23.03 | $22.14 | $22.63 | $22.63 | 76,160 |
| 2022-10-03 | $21.56 | $22.16 | $21.54 | $22.05 | $22.05 | 36,633 |
| 2022-09-30 | $20.75 | $21.49 | $20.73 | $21.33 | $21.33 | 51,447 |
| 2022-09-29 | $20.45 | $21.31 | $20.19 | $20.81 | $20.81 | 132,634 |
| 2022-09-28 | $19.71 | $20.52 | $19.71 | $20.52 | $20.52 | 70,429 |
| 2022-09-27 | $19.48 | $19.59 | $19.09 | $19.34 | $19.34 | 20,016 |
| 2022-09-26 | $19.68 | $19.79 | $18.85 | $19.09 | $19.09 | 33,949 |
| 2022-09-23 | $20.12 | $20.12 | $19.44 | $19.73 | $19.73 | 48,722 |
| 2022-09-22 | $21.00 | $21.22 | $20.66 | $20.66 | $20.66 | 22,276 |
| 2022-09-21 | $21.02 | $21.38 | $20.57 | $20.91 | $20.91 | 13,955 |
| 2022-09-20 | $21.04 | $21.22 | $20.52 | $20.83 | $20.83 | 51,550 |
| 2022-09-19 | $20.65 | $21.29 | $20.65 | $21.28 | $21.28 | 32,771 |
| 2022-09-16 | $20.34 | $21.17 | $20.20 | $20.92 | $20.92 | 33,197 |
| 2022-09-15 | $21.21 | $21.27 | $20.54 | $20.60 | $20.60 | 46,130 |
| 2022-09-14 | $21.48 | $21.70 | $21.30 | $21.45 | $21.45 | 89,941 |
| 2022-09-13 | $21.50 | $21.68 | $21.31 | $21.38 | $21.38 | 35,876 |
| 2022-09-12 | $22.35 | $22.46 | $22.09 | $22.24 | $22.24 | 15,992 |
| 2022-09-09 | $21.61 | $21.93 | $21.59 | $21.88 | $21.88 | 25,012 |
| 2022-09-08 | $21.13 | $21.41 | $20.91 | $21.39 | $21.39 | 59,561 |
| 2022-09-07 | $20.55 | $21.48 | $20.46 | $21.28 | $21.28 | 48,388 |
| 2022-09-06 | $20.80 | $21.07 | $20.49 | $20.52 | $20.52 | 43,360 |
| 2022-09-02 | $20.47 | $21.07 | $20.30 | $20.82 | $20.82 | 27,108 |
| 2022-09-01 | $20.31 | $20.57 | $20.01 | $20.04 | $20.04 | 38,745 |
| 2022-08-31 | $20.84 | $21.00 | $20.55 | $20.70 | $20.70 | 60,333 |
| 2022-08-30 | $21.38 | $21.38 | $20.89 | $20.94 | $20.94 | 25,229 |
| 2022-08-29 | $21.64 | $21.85 | $21.40 | $21.47 | $21.47 | 18,471 |
| 2022-08-26 | $22.75 | $22.85 | $21.63 | $21.77 | $21.77 | 17,296 |
| 2022-08-25 | $22.94 | $22.94 | $22.59 | $22.83 | $22.83 | 14,860 |
| 2022-08-24 | $22.22 | $22.76 | $22.19 | $22.75 | $22.75 | 7,822 |
| 2022-08-23 | $22.10 | $22.86 | $22.10 | $22.52 | $22.52 | 33,951 |
| 2022-08-22 | $21.80 | $22.16 | $21.64 | $22.11 | $22.11 | 33,514 |
| 2022-08-19 | $22.45 | $22.45 | $22.03 | $22.06 | $22.06 | 30,855 |
| 2022-08-18 | $22.60 | $22.73 | $22.42 | $22.64 | $22.64 | 53,377 |
| 2022-08-17 | $23.12 | $23.12 | $22.47 | $22.53 | $22.53 | 27,380 |
| 2022-08-16 | $23.20 | $23.37 | $22.97 | $23.37 | $23.37 | 18,097 |
| 2022-08-15 | $23.28 | $23.35 | $23.09 | $23.27 | $23.27 | 28,987 |
| 2022-08-12 | $23.52 | $23.80 | $23.00 | $23.80 | $23.80 | 28,508 |
| 2022-08-11 | $23.85 | $23.88 | $23.32 | $23.33 | $23.33 | 21,283 |
| 2022-08-10 | $23.95 | $24.10 | $23.52 | $23.71 | $23.71 | 36,154 |
| 2022-08-09 | $23.84 | $23.84 | $23.34 | $23.67 | $23.67 | 64,415 |
| 2022-08-08 | $23.50 | $23.93 | $23.50 | $23.67 | $23.67 | 128,007 |
| 2022-08-05 | $22.66 | $23.06 | $22.36 | $23.01 | $23.01 | 67,972 |
| 2022-08-04 | $22.51 | $23.49 | $22.48 | $23.14 | $23.14 | 38,421 |
| 2022-08-03 | $22.65 | $22.66 | $22.16 | $22.25 | $22.25 | 72,643 |
| 2022-08-02 | $23.08 | $23.68 | $22.69 | $22.76 | $22.76 | 41,943 |
| 2022-08-01 | $23.02 | $23.16 | $22.79 | $22.95 | $22.95 | 34,106 |
| 2022-07-29 | $22.63 | $23.06 | $22.44 | $22.98 | $22.98 | 43,580 |
| 2022-07-28 | $23.01 | $23.23 | $22.60 | $22.78 | $22.78 | 66,162 |
| 2022-07-27 | $22.05 | $22.51 | $21.78 | $22.34 | $22.34 | 22,895 |
| 2022-07-26 | $21.58 | $22.03 | $21.58 | $21.98 | $21.98 | 30,797 |
| 2022-07-25 | $22.17 | $22.17 | $21.38 | $21.59 | $21.59 | 89,235 |
| 2022-07-22 | $22.66 | $23.19 | $22.13 | $22.18 | $22.18 | 19,760 |
| 2022-07-21 | $22.19 | $22.58 | $22.13 | $22.47 | $22.47 | 25,103 |
| 2022-07-20 | $22.91 | $22.91 | $22.12 | $22.16 | $22.16 | 53,323 |
| 2022-07-19 | $22.80 | $23.16 | $22.64 | $22.84 | $22.84 | 18,906 |
| 2022-07-18 | $22.88 | $23.19 | $22.65 | $22.65 | $22.65 | 26,048 |
| 2022-07-15 | $22.92 | $22.92 | $22.24 | $22.53 | $22.53 | 25,305 |
| 2022-07-14 | $22.82 | $22.90 | $22.09 | $22.75 | $22.75 | 41,414 |
| 2022-07-13 | $23.00 | $24.08 | $22.95 | $23.62 | $23.62 | 63,169 |
| 2022-07-12 | $23.52 | $23.64 | $23.05 | $23.08 | $23.08 | 31,885 |
| 2022-07-11 | $23.51 | $23.99 | $23.44 | $23.61 | $23.61 | 21,889 |
| 2022-07-08 | $23.90 | $24.10 | $23.65 | $23.82 | $23.82 | 25,405 |
| 2022-07-07 | $23.77 | $24.30 | $23.67 | $23.93 | $23.93 | 38,569 |
| 2022-07-06 | $23.69 | $23.91 | $22.91 | $23.58 | $23.58 | 26,401 |
| 2022-07-05 | $24.42 | $24.54 | $23.31 | $23.75 | $23.75 | 57,799 |
| 2022-07-01 | $23.97 | $25.12 | $23.85 | $24.99 | $24.99 | 23,469 |
| 2022-06-30 | $25.08 | $25.08 | $24.29 | $24.30 | $24.30 | 48,749 |
| 2022-06-29 | $25.88 | $25.88 | $25.10 | $25.30 | $25.30 | 14,945 |
| 2022-06-28 | $26.50 | $26.50 | $25.61 | $25.64 | $25.64 | 22,631 |
| 2022-06-27 | $26.10 | $26.37 | $25.84 | $26.29 | $26.29 | 20,196 |
| 2022-06-24 | $25.45 | $26.13 | $25.03 | $26.06 | $26.06 | 46,206 |
| 2022-06-23 | $26.37 | $26.57 | $25.13 | $25.39 | $25.39 | 31,143 |
| 2022-06-22 | $26.67 | $26.89 | $26.38 | $26.38 | $26.38 | 17,129 |
| 2022-06-21 | $26.58 | $26.92 | $26.50 | $26.73 | $26.73 | 16,325 |
| 2022-06-17 | $26.68 | $26.68 | $26.29 | $26.50 | $26.50 | 15,136 |
| 2022-06-16 | $26.07 | $26.88 | $25.74 | $26.82 | $26.82 | 19,933 |
| 2022-06-15 | $26.83 | $26.83 | $25.71 | $26.40 | $26.40 | 36,284 |
| 2022-06-14 | $26.78 | $26.86 | $25.76 | $26.05 | $26.05 | 80,572 |
| 2022-06-13 | $27.49 | $27.87 | $26.81 | $26.85 | $26.85 | 313,679 |
| 2022-06-10 | $26.96 | $28.78 | $26.70 | $28.61 | $28.61 | 30,599 |
| 2022-06-09 | $28.20 | $28.21 | $27.24 | $27.39 | $27.39 | 25,086 |
| 2022-06-08 | $28.39 | $28.55 | $28.19 | $28.33 | $28.33 | 9,581 |
| 2022-06-07 | $28.24 | $28.60 | $28.20 | $28.53 | $28.53 | 22,836 |
| 2022-06-06 | $28.76 | $28.85 | $28.05 | $28.27 | $28.27 | 22,756 |
| 2022-06-03 | $28.89 | $29.10 | $28.58 | $28.66 | $28.66 | 18,554 |
| 2022-06-02 | $28.18 | $29.39 | $28.18 | $29.22 | $29.22 | 21,972 |
| 2022-06-01 | $27.82 | $28.01 | $27.59 | $27.88 | $27.88 | 9,709 |
| 2022-05-31 | $28.04 | $28.42 | $27.42 | $27.62 | $27.62 | 18,059 |
| 2022-05-27 | $28.36 | $28.37 | $27.91 | $28.08 | $28.08 | 14,991 |
| 2022-05-26 | $28.28 | $28.48 | $27.95 | $28.05 | $28.05 | 37,697 |
| 2022-05-25 | $28.18 | $28.42 | $27.97 | $28.38 | $28.38 | 20,845 |
| 2022-05-24 | $28.08 | $28.67 | $27.94 | $28.47 | $28.47 | 28,716 |
| 2022-05-23 | $28.24 | $28.53 | $27.91 | $28.06 | $28.06 | 81,318 |
| 2022-05-20 | $27.97 | $27.97 | $27.46 | $27.84 | $27.84 | 21,009 |
| 2022-05-19 | $27.00 | $28.13 | $27.00 | $27.98 | $27.98 | 26,657 |
| 2022-05-18 | $27.09 | $27.09 | $26.47 | $26.52 | $26.52 | 32,385 |
| 2022-05-17 | $27.37 | $27.67 | $27.07 | $27.16 | $27.16 | 23,844 |
| 2022-05-16 | $26.92 | $27.20 | $26.87 | $27.09 | $27.09 | 21,128 |
| 2022-05-13 | $26.40 | $27.23 | $26.36 | $26.95 | $26.95 | 42,055 |
| 2022-05-12 | $27.27 | $27.27 | $26.04 | $26.47 | $26.47 | 69,765 |
| 2022-05-11 | $28.24 | $28.53 | $27.70 | $27.81 | $27.81 | 22,518 |
| 2022-05-10 | $28.56 | $28.70 | $27.51 | $27.79 | $27.79 | 32,052 |
| 2022-05-09 | $29.09 | $29.15 | $28.16 | $28.25 | $28.25 | 33,148 |
| 2022-05-06 | $29.93 | $30.16 | $29.65 | $29.83 | $29.83 | 18,758 |
| 2022-05-05 | $31.24 | $31.46 | $29.69 | $30.16 | $30.16 | 35,256 |
| 2022-05-04 | $30.19 | $30.98 | $30.00 | $30.89 | $30.89 | 28,858 |
| 2022-05-03 | $29.99 | $30.43 | $29.87 | $30.24 | $30.24 | 20,509 |
| 2022-05-02 | $29.43 | $29.71 | $29.12 | $29.71 | $29.71 | 52,783 |
| 2022-04-29 | $30.89 | $31.03 | $30.21 | $30.21 | $30.21 | 32,025 |
| 2022-04-28 | $30.00 | $30.55 | $29.78 | $30.45 | $30.45 | 104,829 |
| 2022-04-27 | $30.23 | $30.36 | $29.85 | $29.93 | $29.93 | 30,796 |
| 2022-04-26 | $30.98 | $31.15 | $30.15 | $30.17 | $30.17 | 56,046 |
| 2022-04-25 | $30.68 | $31.18 | $30.11 | $30.84 | $30.84 | 148,749 |
| 2022-04-22 | $32.00 | $32.54 | $31.79 | $31.98 | $31.98 | 29,560 |
| 2022-04-21 | $34.02 | $34.04 | $32.54 | $32.90 | $32.90 | 42,593 |
| 2022-04-20 | $33.64 | $34.58 | $33.64 | $34.51 | $34.51 | 29,838 |
| 2022-04-19 | $34.50 | $34.50 | $33.83 | $34.02 | $34.02 | 32,401 |
| 2022-04-18 | $35.01 | $35.31 | $34.69 | $34.70 | $34.70 | 62,749 |
| 2022-04-14 | $34.64 | $34.90 | $34.33 | $34.70 | $34.70 | 44,092 |
| 2022-04-13 | $34.31 | $34.87 | $34.23 | $34.75 | $34.75 | 35,612 |
| 2022-04-12 | $34.51 | $34.65 | $33.96 | $34.02 | $34.02 | 52,008 |
| 2022-04-11 | $34.30 | $34.46 | $33.60 | $33.79 | $33.79 | 29,583 |
| 2022-04-08 | $33.46 | $34.00 | $33.46 | $33.92 | $33.92 | 11,386 |
| 2022-04-07 | $32.95 | $33.52 | $32.82 | $33.22 | $33.22 | 20,582 |
| 2022-04-06 | $32.96 | $33.21 | $32.52 | $32.82 | $32.82 | 36,698 |
| 2022-04-05 | $33.75 | $34.26 | $32.82 | $32.93 | $32.93 | 34,250 |
| 2022-04-04 | $34.11 | $34.11 | $33.23 | $33.63 | $33.63 | 64,276 |
| 2022-04-01 | $32.72 | $33.89 | $32.72 | $33.84 | $33.84 | 27,332 |
| 2022-03-31 | $33.25 | $33.59 | $33.00 | $33.00 | $33.00 | 23,136 |
| 2022-03-30 | $32.75 | $33.29 | $32.75 | $33.15 | $33.15 | 25,567 |
| 2022-03-29 | $31.62 | $32.65 | $31.25 | $32.62 | $32.62 | 17,759 |
| 2022-03-28 | $32.66 | $32.81 | $32.33 | $32.36 | $32.36 | 14,642 |
| 2022-03-25 | $32.88 | $33.18 | $32.71 | $33.16 | $33.16 | 32,823 |
| 2022-03-24 | $33.50 | $33.64 | $33.00 | $33.13 | $33.13 | 41,952 |
| 2022-03-23 | $32.66 | $33.26 | $32.58 | $33.26 | $33.26 | 36,886 |
| 2022-03-22 | $32.76 | $32.76 | $32.20 | $32.43 | $32.43 | 39,095 |
| 2022-03-21 | $32.25 | $33.19 | $32.25 | $32.97 | $32.97 | 35,083 |
| 2022-03-18 | $32.21 | $32.49 | $31.87 | $32.24 | $32.24 | 35,022 |
| 2022-03-17 | $32.13 | $32.95 | $32.13 | $32.40 | $32.40 | 34,550 |
| 2022-03-16 | $31.78 | $31.97 | $31.21 | $31.72 | $31.72 | 31,902 |
| 2022-03-15 | $30.97 | $32.10 | $30.84 | $31.92 | $31.92 | 44,978 |
| 2022-03-14 | $32.42 | $32.50 | $31.35 | $31.70 | $31.70 | 63,878 |
| 2022-03-11 | $32.65 | $33.38 | $32.64 | $33.23 | $33.23 | 32,749 |
| 2022-03-10 | $33.05 | $33.56 | $33.00 | $33.54 | $33.54 | 56,159 |
| 2022-03-09 | $32.32 | $32.93 | $31.00 | $32.89 | $32.89 | 75,357 |
| 2022-03-08 | $33.24 | $34.28 | $32.39 | $33.12 | $33.12 | 161,878 |
| 2022-03-07 | $32.48 | $33.00 | $32.07 | $32.90 | $32.90 | 130,538 |
| 2022-03-04 | $31.49 | $32.31 | $31.37 | $32.18 | $32.18 | 73,145 |
| 2022-03-03 | $31.06 | $31.24 | $30.73 | $31.24 | $31.24 | 25,311 |
| 2022-03-02 | $31.00 | $31.21 | $30.41 | $31.13 | $31.13 | 90,229 |
| 2022-03-01 | $30.22 | $31.14 | $29.98 | $31.10 | $31.10 | 84,071 |
| 2022-02-28 | $30.31 | $30.31 | $29.49 | $29.95 | $29.95 | 39,261 |
| 2022-02-25 | $29.14 | $29.90 | $29.06 | $29.75 | $29.75 | 50,963 |
| 2022-02-24 | $31.21 | $31.43 | $29.02 | $29.52 | $29.52 | 214,850 |
| 2022-02-23 | $29.38 | $30.21 | $29.38 | $30.11 | $30.11 | 31,316 |
| 2022-02-22 | $29.80 | $30.10 | $29.18 | $29.40 | $29.40 | 61,461 |
| 2022-02-18 | $30.04 | $30.10 | $29.53 | $29.76 | $29.76 | 37,744 |
| 2022-02-17 | $29.24 | $30.27 | $29.10 | $30.05 | $30.05 | 50,644 |
| 2022-02-16 | $28.23 | $28.88 | $28.23 | $28.86 | $28.86 | 13,320 |
| 2022-02-15 | $27.80 | $28.16 | $27.47 | $28.00 | $28.00 | 28,345 |
| 2022-02-14 | $28.23 | $29.09 | $28.09 | $28.50 | $28.50 | 40,045 |
| 2022-02-11 | $26.48 | $28.13 | $26.48 | $27.87 | $27.87 | 54,451 |
| 2022-02-10 | $26.94 | $27.40 | $26.37 | $26.40 | $26.40 | 10,202 |
| 2022-02-09 | $27.44 | $27.53 | $27.12 | $27.17 | $27.17 | 13,079 |
| 2022-02-08 | $26.97 | $27.37 | $26.95 | $27.26 | $27.26 | 20,651 |
| 2022-02-07 | $26.33 | $27.12 | $26.18 | $27.05 | $27.05 | 14,430 |
| 2022-02-04 | $25.85 | $26.34 | $25.81 | $26.17 | $26.17 | 18,092 |
| 2022-02-03 | $26.15 | $26.36 | $25.81 | $26.05 | $26.05 | 24,630 |
| 2022-02-02 | $26.29 | $26.65 | $26.11 | $26.30 | $26.30 | 17,728 |
| 2022-02-01 | $26.24 | $26.46 | $26.10 | $26.20 | $26.20 | 88,402 |
| 2022-01-31 | $25.51 | $26.08 | $25.48 | $26.01 | $26.01 | 13,239 |
| 2022-01-28 | $25.10 | $25.33 | $25.01 | $25.31 | $25.31 | 21,570 |
| 2022-01-27 | $25.69 | $26.23 | $25.54 | $25.56 | $25.56 | 36,698 |
| 2022-01-26 | $26.78 | $27.12 | $25.95 | $26.11 | $26.11 | 22,775 |
| 2022-01-25 | $26.48 | $27.09 | $26.30 | $27.02 | $27.02 | 18,991 |
| 2022-01-24 | $26.53 | $26.70 | $25.84 | $26.63 | $26.63 | 30,759 |
| 2022-01-21 | $27.69 | $27.69 | $26.75 | $26.89 | $26.89 | 19,814 |
| 2022-01-20 | $28.16 | $28.27 | $27.54 | $27.57 | $27.57 | 50,858 |
| 2022-01-19 | $26.58 | $28.12 | $26.58 | $28.00 | $28.00 | 38,644 |
| 2022-01-18 | $26.34 | $26.47 | $26.00 | $26.10 | $26.10 | 23,327 |
| 2022-01-14 | $26.38 | $26.72 | $26.26 | $26.40 | $26.40 | 41,084 |
| 2022-01-13 | $27.01 | $27.15 | $26.75 | $26.80 | $26.80 | 29,094 |
| 2022-01-12 | $26.47 | $27.03 | $26.47 | $27.01 | $27.01 | 17,551 |
| 2022-01-11 | $26.17 | $26.62 | $26.12 | $26.62 | $26.62 | 21,170 |
| 2022-01-10 | $25.51 | $26.12 | $25.40 | $26.12 | $26.12 | 28,751 |
| 2022-01-07 | $25.78 | $25.78 | $25.33 | $25.67 | $25.67 | 16,623 |
| 2022-01-06 | $25.97 | $26.00 | $25.54 | $25.57 | $25.57 | 23,716 |
| 2022-01-05 | $27.11 | $27.35 | $26.40 | $26.44 | $26.44 | 23,020 |
| 2022-01-04 | $26.81 | $27.25 | $26.81 | $26.91 | $26.91 | 23,533 |
| 2022-01-03 | $26.84 | $26.95 | $26.71 | $26.78 | $26.78 | 33,368 |
| 2021-12-31 | $27.24 | $27.42 | $27.03 | $27.36 | $27.36 | 46,839 |
| 2021-12-30 | $26.65 | $27.11 | $26.65 | $27.02 | $27.02 | 65,251 |
| 2021-12-29 | $26.62 | $26.93 | $26.44 | $26.69 | $26.69 | 37,386 |
| 2021-12-28 | $26.71 | $26.92 | $26.61 | $26.71 | $26.71 | 63,802 |
| 2021-12-27 | $26.62 | $26.94 | $26.61 | $26.77 | $26.77 | 64,076 |
| 2021-12-23 | $26.32 | $26.91 | $26.30 | $26.74 | $26.74 | 46,164 |
| 2021-12-22 | $26.29 | $26.54 | $25.97 | $26.48 | $26.48 | 38,897 |
| 2021-12-21 | $26.16 | $26.30 | $25.86 | $26.20 | $26.20 | 32,369 |
| 2021-12-20 | $25.87 | $26.00 | $25.53 | $25.94 | $25.94 | 67,530 |
| 2021-12-17 | $26.16 | $26.48 | $26.00 | $26.10 | $26.10 | 36,033 |
| 2021-12-16 | $25.20 | $26.07 | $25.20 | $26.07 | $26.07 | 41,463 |
| 2021-12-15 | $25.43 | $25.43 | $24.27 | $24.83 | $24.83 | 146,268 |
| 2021-12-14 | $25.37 | $25.90 | $25.37 | $25.55 | $25.18 | 23,356 |
| 2021-12-13 | $25.85 | $26.14 | $25.69 | $25.94 | $25.56 | 69,270 |
| 2021-12-10 | $26.16 | $26.16 | $25.71 | $25.89 | $25.52 | 41,061 |
| 2021-12-09 | $26.58 | $26.58 | $25.89 | $26.00 | $25.62 | 30,814 |
| 2021-12-08 | $26.58 | $26.79 | $26.43 | $26.79 | $26.40 | 43,851 |
| 2021-12-07 | $26.48 | $26.93 | $26.48 | $26.65 | $26.27 | 26,132 |
| 2021-12-06 | $25.99 | $26.37 | $25.88 | $26.31 | $25.93 | 27,817 |
| 2021-12-03 | $25.89 | $26.13 | $25.58 | $26.13 | $25.75 | 83,864 |
| 2021-12-02 | $26.15 | $26.15 | $25.57 | $25.85 | $25.48 | 51,953 |
| 2021-12-01 | $27.32 | $27.51 | $26.20 | $26.23 | $25.85 | 21,316 |
| 2021-11-30 | $27.36 | $27.91 | $26.93 | $27.06 | $26.67 | 15,609 |
| 2021-11-29 | $27.18 | $27.33 | $26.97 | $27.22 | $26.83 | 15,443 |
| 2021-11-26 | $27.95 | $27.95 | $26.97 | $27.38 | $26.99 | 13,866 |
| 2021-11-24 | $27.75 | $27.79 | $27.55 | $27.71 | $27.31 | 17,302 |
| 2021-11-23 | $27.92 | $28.21 | $27.22 | $27.85 | $27.45 | 48,653 |
| 2021-11-22 | $28.50 | $28.71 | $28.00 | $28.47 | $28.06 | 32,158 |
| 2021-11-19 | $29.48 | $29.60 | $28.95 | $28.96 | $28.54 | 12,377 |
| 2021-11-18 | $29.85 | $29.92 | $29.46 | $29.60 | $29.17 | 11,128 |
| 2021-11-17 | $29.92 | $30.26 | $29.80 | $29.91 | $29.48 | 18,527 |
| 2021-11-16 | $30.02 | $30.25 | $29.65 | $29.68 | $29.26 | 21,697 |
| 2021-11-15 | $30.04 | $30.19 | $29.87 | $30.07 | $29.63 | 32,833 |
| 2021-11-12 | $29.76 | $30.22 | $29.59 | $30.03 | $29.60 | 29,973 |
| 2021-11-11 | $29.89 | $30.00 | $29.54 | $29.95 | $29.52 | 43,610 |
| 2021-11-10 | $29.38 | $29.67 | $29.10 | $29.35 | $28.93 | 30,672 |
| 2021-11-09 | $28.27 | $28.77 | $28.10 | $28.77 | $28.36 | 40,005 |
| 2021-11-08 | $28.20 | $28.20 | $27.95 | $28.04 | $27.64 | 13,004 |
| 2021-11-05 | $27.48 | $27.96 | $27.27 | $27.94 | $27.54 | 12,776 |
| 2021-11-04 | $27.69 | $28.01 | $27.17 | $27.24 | $26.84 | 20,262 |
| 2021-11-03 | $26.49 | $27.32 | $26.49 | $27.25 | $26.86 | 24,969 |
| 2021-11-02 | $26.87 | $26.87 | $26.59 | $26.80 | $26.41 | 23,427 |
| 2021-11-01 | $27.00 | $27.18 | $26.74 | $26.97 | $26.58 | 49,233 |
| 2021-10-29 | $27.32 | $27.35 | $26.91 | $26.91 | $26.52 | 27,739 |
| 2021-10-28 | $28.14 | $28.14 | $27.71 | $27.75 | $27.35 | 7,648 |
| 2021-10-27 | $28.20 | $28.30 | $28.07 | $28.18 | $27.77 | 29,402 |
| 2021-10-26 | $28.12 | $28.26 | $28.05 | $28.20 | $27.79 | 30,456 |
| 2021-10-25 | $28.23 | $28.48 | $28.21 | $28.37 | $27.96 | 34,126 |
| 2021-10-22 | $28.06 | $28.66 | $27.90 | $27.90 | $27.50 | 36,605 |
| 2021-10-21 | $27.63 | $27.72 | $27.45 | $27.72 | $27.32 | 13,901 |
| 2021-10-20 | $27.63 | $27.91 | $27.50 | $27.72 | $27.32 | 16,542 |
| 2021-10-19 | $27.77 | $27.77 | $27.26 | $27.40 | $27.01 | 15,381 |
| 2021-10-18 | $27.42 | $27.47 | $27.21 | $27.28 | $26.89 | 13,330 |
| 2021-10-15 | $27.15 | $27.67 | $27.01 | $27.50 | $27.10 | 15,728 |
| 2021-10-14 | $27.36 | $27.73 | $27.36 | $27.70 | $27.30 | 29,981 |
| 2021-10-13 | $26.43 | $27.21 | $26.43 | $27.08 | $26.69 | 24,994 |
| 2021-10-12 | $25.85 | $26.24 | $25.85 | $26.17 | $25.79 | 26,280 |
| 2021-10-11 | $25.99 | $26.09 | $25.66 | $25.74 | $25.37 | 35,655 |
| 2021-10-08 | $26.32 | $26.44 | $25.89 | $25.91 | $25.54 | 22,032 |
| 2021-10-07 | $25.63 | $26.09 | $25.63 | $25.82 | $25.45 | 41,799 |
| 2021-10-06 | $24.97 | $25.67 | $24.97 | $25.67 | $25.30 | 26,132 |
| 2021-10-05 | $24.95 | $25.16 | $24.55 | $25.15 | $24.79 | 27,305 |
| 2021-10-04 | $24.61 | $25.24 | $24.61 | $25.06 | $24.70 | 22,533 |
| 2021-10-01 | $24.91 | $24.91 | $24.50 | $24.70 | $24.34 | 18,913 |
| 2021-09-30 | $24.64 | $25.19 | $24.64 | $24.83 | $24.47 | 14,070 |
| 2021-09-29 | $24.84 | $24.85 | $24.35 | $24.41 | $24.05 | 26,388 |
| 2021-09-28 | $24.79 | $25.01 | $24.44 | $24.90 | $24.54 | 20,895 |
| 2021-09-27 | $25.02 | $25.61 | $25.02 | $25.11 | $24.75 | 32,108 |
| 2021-09-24 | $25.05 | $25.35 | $25.05 | $25.07 | $24.71 | 15,904 |
| 2021-09-23 | $25.65 | $25.65 | $25.22 | $25.22 | $24.86 | 43,988 |
| 2021-09-22 | $25.97 | $26.35 | $25.81 | $25.81 | $25.44 | 12,276 |
| 2021-09-21 | $26.00 | $26.30 | $25.84 | $25.84 | $25.47 | 17,958 |
| 2021-09-20 | $25.61 | $25.86 | $25.33 | $25.75 | $25.38 | 66,555 |
| 2021-09-17 | $25.92 | $25.99 | $25.67 | $25.89 | $25.52 | 44,893 |
| 2021-09-16 | $26.52 | $26.52 | $25.84 | $26.07 | $25.69 | 51,837 |
| 2021-09-15 | $27.00 | $27.39 | $27.00 | $27.24 | $26.85 | 14,363 |
| 2021-09-14 | $27.25 | $27.44 | $27.04 | $27.13 | $26.74 | 15,419 |
| 2021-09-13 | $26.46 | $27.20 | $26.38 | $27.00 | $26.61 | 27,355 |
| 2021-09-10 | $26.83 | $26.92 | $26.44 | $26.44 | $26.06 | 12,710 |
| 2021-09-09 | $27.32 | $27.32 | $26.67 | $26.83 | $26.44 | 30,637 |
| 2021-09-08 | $27.15 | $27.30 | $26.89 | $27.14 | $26.75 | 16,784 |
| 2021-09-07 | $27.67 | $27.85 | $27.11 | $27.18 | $26.79 | 26,660 |
| 2021-09-03 | $27.62 | $28.16 | $27.62 | $28.03 | $27.63 | 17,016 |
| 2021-09-02 | $27.24 | $27.30 | $27.00 | $27.27 | $26.88 | 32,656 |
| 2021-09-01 | $27.52 | $27.52 | $27.15 | $27.15 | $26.76 | 10,419 |
| 2021-08-31 | $27.07 | $27.48 | $26.84 | $27.40 | $27.01 | 14,012 |
| 2021-08-30 | $27.56 | $27.56 | $26.99 | $27.07 | $26.68 | 24,814 |
| 2021-08-27 | $26.70 | $27.63 | $26.70 | $27.58 | $27.18 | 23,132 |
| 2021-08-26 | $26.51 | $26.83 | $26.29 | $26.58 | $26.20 | 15,248 |
| 2021-08-25 | $26.97 | $26.97 | $26.26 | $26.53 | $26.15 | 28,899 |
| 2021-08-24 | $27.21 | $27.31 | $26.90 | $27.13 | $26.74 | 21,227 |
| 2021-08-23 | $26.48 | $27.25 | $26.39 | $27.11 | $26.71 | 43,303 |
| 2021-08-20 | $25.87 | $26.15 | $25.74 | $25.93 | $25.56 | 33,284 |
| 2021-08-19 | $26.38 | $26.38 | $25.82 | $25.89 | $25.52 | 81,329 |
| 2021-08-18 | $27.26 | $27.26 | $26.26 | $26.47 | $26.09 | 51,082 |
| 2021-08-17 | $27.50 | $27.65 | $27.14 | $27.21 | $26.82 | 12,946 |
| 2021-08-16 | $27.66 | $27.74 | $27.37 | $27.55 | $27.15 | 20,477 |
| 2021-08-13 | $27.32 | $27.76 | $27.32 | $27.67 | $27.27 | 17,376 |
| 2021-08-12 | $27.38 | $27.38 | $26.82 | $27.04 | $26.65 | 35,982 |
| 2021-08-11 | $27.21 | $27.72 | $27.21 | $27.53 | $27.13 | 19,831 |
| 2021-08-10 | $27.21 | $27.26 | $26.85 | $26.95 | $26.56 | 34,554 |
| 2021-08-09 | $27.59 | $27.76 | $27.17 | $27.24 | $26.85 | 34,606 |
| 2021-08-06 | $28.04 | $28.11 | $27.64 | $27.96 | $27.56 | 28,638 |
| 2021-08-05 | $29.29 | $29.29 | $28.70 | $28.70 | $28.29 | 40,363 |
| 2021-08-04 | $29.60 | $30.00 | $29.19 | $29.24 | $28.82 | 11,413 |
| 2021-08-03 | $28.98 | $29.29 | $28.98 | $29.23 | $28.81 | 6,327 |
| 2021-08-02 | $28.96 | $29.14 | $28.89 | $29.02 | $28.61 | 13,479 |
| 2021-07-30 | $29.00 | $29.41 | $28.98 | $29.20 | $28.78 | 20,762 |
| 2021-07-29 | $28.88 | $29.42 | $28.88 | $29.23 | $28.81 | 32,967 |
| 2021-07-28 | $27.85 | $28.39 | $27.79 | $28.39 | $27.98 | 17,384 |
| 2021-07-27 | $27.98 | $27.98 | $27.61 | $27.86 | $27.46 | 26,326 |
| 2021-07-26 | $27.50 | $28.08 | $27.50 | $27.96 | $27.56 | 18,172 |
| 2021-07-23 | $27.63 | $27.63 | $27.26 | $27.49 | $27.09 | 22,027 |
| 2021-07-22 | $28.07 | $28.07 | $27.45 | $27.79 | $27.39 | 22,903 |
| 2021-07-21 | $27.48 | $28.14 | $27.48 | $28.04 | $27.64 | 16,329 |
| 2021-07-20 | $27.77 | $28.00 | $27.43 | $27.63 | $27.23 | 12,601 |
| 2021-07-19 | $27.81 | $27.88 | $27.21 | $27.47 | $27.07 | 43,428 |
| 2021-07-16 | $28.92 | $28.92 | $28.04 | $28.12 | $27.71 | 23,769 |
| 2021-07-15 | $28.90 | $29.06 | $28.55 | $29.03 | $28.61 | 19,531 |
| 2021-07-14 | $29.08 | $29.22 | $28.76 | $28.88 | $28.46 | 30,205 |
| 2021-07-13 | $28.15 | $28.97 | $28.15 | $28.57 | $28.16 | 13,421 |
| 2021-07-12 | $28.37 | $28.58 | $28.05 | $28.07 | $27.67 | 15,033 |
| 2021-07-09 | $28.03 | $28.64 | $28.03 | $28.52 | $28.11 | 12,870 |
| 2021-07-08 | $28.79 | $28.79 | $27.74 | $27.82 | $27.42 | 77,738 |
| 2021-07-07 | $28.98 | $28.98 | $28.60 | $28.73 | $28.32 | 13,423 |
| 2021-07-06 | $29.15 | $29.25 | $28.52 | $28.85 | $28.43 | 26,800 |
| 2021-07-02 | $28.59 | $28.82 | $28.46 | $28.70 | $28.29 | 10,050 |
| 2021-07-01 | $28.63 | $28.63 | $28.13 | $28.31 | $27.90 | 28,489 |
| 2021-06-30 | $27.98 | $28.35 | $27.98 | $28.28 | $27.87 | 39,626 |
| 2021-06-29 | $27.88 | $28.27 | $27.51 | $27.96 | $27.56 | 15,578 |
| 2021-06-28 | $28.50 | $28.59 | $28.06 | $28.22 | $27.82 | 32,153 |
| 2021-06-25 | $29.12 | $29.12 | $28.54 | $28.59 | $28.18 | 18,838 |
| 2021-06-24 | $28.94 | $29.04 | $28.61 | $28.73 | $28.32 | 27,627 |
| 2021-06-23 | $29.31 | $29.45 | $28.81 | $28.81 | $28.40 | 30,109 |
| 2021-06-22 | $29.02 | $29.17 | $28.80 | $29.05 | $28.63 | 13,817 |
| 2021-06-21 | $28.95 | $29.21 | $28.68 | $29.10 | $28.68 | 14,384 |
| 2021-06-18 | $29.48 | $29.48 | $28.65 | $28.65 | $28.24 | 24,929 |
| 2021-06-17 | $29.99 | $30.25 | $29.21 | $29.27 | $28.85 | 43,810 |
| 2021-06-16 | $31.41 | $31.76 | $31.00 | $31.00 | $30.55 | 15,720 |
| 2021-06-15 | $31.75 | $31.75 | $31.30 | $31.43 | $30.98 | 19,092 |
| 2021-06-14 | $31.47 | $31.91 | $31.35 | $31.74 | $31.28 | 25,088 |
| 2021-06-11 | $32.27 | $32.35 | $31.82 | $31.93 | $31.47 | 8,876 |
| 2021-06-10 | $31.72 | $32.47 | $31.72 | $32.47 | $32.00 | 14,358 |
| 2021-06-09 | $31.76 | $31.84 | $31.61 | $31.61 | $31.15 | 6,477 |
| 2021-06-08 | $31.86 | $32.01 | $31.60 | $31.61 | $31.16 | 31,922 |
| 2021-06-07 | $31.85 | $32.04 | $31.76 | $32.02 | $31.56 | 16,116 |
| 2021-06-04 | $31.85 | $32.16 | $31.76 | $31.98 | $31.52 | 24,793 |
| 2021-06-03 | $31.95 | $31.95 | $31.37 | $31.48 | $31.03 | 47,364 |
| 2021-06-02 | $32.81 | $32.81 | $32.44 | $32.61 | $32.14 | 19,159 |
| 2021-06-01 | $32.63 | $32.87 | $32.30 | $32.50 | $32.03 | 24,484 |
| 2021-05-28 | $32.34 | $32.49 | $32.20 | $32.48 | $32.01 | 26,435 |
| 2021-05-27 | $32.45 | $32.52 | $32.22 | $32.30 | $31.83 | 17,250 |
| 2021-05-26 | $32.75 | $32.97 | $32.45 | $32.52 | $32.05 | 16,610 |
| 2021-05-25 | $32.69 | $32.69 | $32.21 | $32.53 | $32.06 | 14,824 |
| 2021-05-24 | $32.63 | $32.84 | $32.55 | $32.77 | $32.30 | 32,335 |
| 2021-05-21 | $32.92 | $32.95 | $32.21 | $32.61 | $32.14 | 28,289 |
| 2021-05-20 | $32.28 | $32.86 | $32.14 | $32.62 | $32.15 | 30,539 |
| 2021-05-19 | $32.16 | $32.98 | $31.89 | $32.19 | $31.73 | 47,834 |
| 2021-05-18 | $32.59 | $32.65 | $32.10 | $32.48 | $32.01 | 21,046 |
| 2021-05-17 | $31.22 | $32.63 | $31.22 | $32.54 | $32.07 | 140,055 |
| 2021-05-14 | $30.63 | $31.07 | $30.63 | $30.95 | $30.50 | 40,782 |
| 2021-05-13 | $30.20 | $30.47 | $29.98 | $30.31 | $29.87 | 114,890 |
| 2021-05-12 | $30.78 | $30.82 | $30.07 | $30.25 | $29.81 | 16,930 |
| 2021-05-11 | $30.10 | $30.87 | $29.87 | $30.80 | $30.36 | 21,140 |
| 2021-05-10 | $31.16 | $31.38 | $30.51 | $30.59 | $30.15 | 52,338 |
| 2021-05-07 | $31.11 | $31.11 | $30.60 | $30.76 | $30.32 | 29,174 |
| 2021-05-06 | $29.84 | $30.96 | $29.84 | $30.67 | $30.23 | 27,512 |
| 2021-05-05 | $29.50 | $29.58 | $29.22 | $29.58 | $29.15 | 7,468 |
| 2021-05-04 | $29.83 | $30.12 | $29.23 | $29.32 | $28.90 | 46,324 |
| 2021-05-03 | $28.97 | $29.88 | $28.92 | $29.83 | $29.40 | 21,273 |
| 2021-04-30 | $28.79 | $29.05 | $28.42 | $28.45 | $28.04 | 23,105 |
| 2021-04-29 | $29.27 | $29.27 | $28.58 | $28.86 | $28.45 | 24,203 |
| 2021-04-28 | $29.03 | $29.59 | $29.00 | $29.51 | $29.08 | 34,292 |
| 2021-04-27 | $29.90 | $29.90 | $29.17 | $29.17 | $28.75 | 19,427 |
| 2021-04-26 | $30.00 | $30.24 | $29.59 | $29.80 | $29.37 | 15,799 |
| 2021-04-23 | $30.34 | $30.43 | $29.80 | $29.84 | $29.41 | 35,438 |
| 2021-04-22 | $30.50 | $30.50 | $29.95 | $30.13 | $29.70 | 45,798 |
| 2021-04-21 | $30.15 | $30.78 | $30.06 | $30.70 | $30.26 | 47,756 |
| 2021-04-20 | $29.62 | $30.15 | $29.62 | $30.07 | $29.64 | 26,256 |
| 2021-04-19 | $29.93 | $29.99 | $29.59 | $29.73 | $29.30 | 43,660 |
| 2021-04-16 | $30.02 | $30.02 | $29.60 | $29.91 | $29.48 | 121,358 |
| 2021-04-15 | $28.79 | $29.85 | $28.79 | $29.58 | $29.15 | 41,451 |
| 2021-04-14 | $28.74 | $28.86 | $28.41 | $28.43 | $28.02 | 49,671 |
| 2021-04-13 | $28.62 | $29.10 | $28.62 | $28.87 | $28.45 | 56,908 |
| 2021-04-12 | $28.75 | $28.75 | $28.26 | $28.33 | $27.92 | 59,417 |
| 2021-04-09 | $28.38 | $28.87 | $28.38 | $28.81 | $28.39 | 30,823 |
| 2021-04-08 | $28.46 | $28.90 | $28.46 | $28.79 | $28.38 | 43,220 |
| 2021-04-07 | $28.45 | $28.45 | $28.10 | $28.11 | $27.71 | 14,977 |
| 2021-04-06 | $28.27 | $28.77 | $28.27 | $28.52 | $28.11 | 23,131 |
| 2021-04-05 | $28.04 | $28.27 | $27.87 | $28.02 | $27.62 | 49,906 |
| 2021-04-01 | $27.01 | $27.93 | $27.01 | $27.93 | $27.53 | 120,677 |
| 2021-03-31 | $26.26 | $27.06 | $26.26 | $26.79 | $26.40 | 27,069 |
| 2021-03-30 | $26.47 | $26.63 | $26.15 | $26.24 | $25.86 | 30,738 |
| 2021-03-29 | $26.69 | $27.11 | $26.50 | $27.10 | $26.71 | 22,402 |
| 2021-03-26 | $26.46 | $27.01 | $26.46 | $26.99 | $26.60 | 24,469 |
| 2021-03-25 | $26.44 | $26.94 | $26.30 | $26.59 | $26.21 | 24,792 |
| 2021-03-24 | $27.02 | $27.14 | $26.82 | $26.84 | $26.45 | 13,934 |
| 2021-03-23 | $27.51 | $27.63 | $26.95 | $27.04 | $26.65 | 88,671 |
| 2021-03-22 | $28.03 | $28.09 | $27.80 | $27.81 | $27.41 | 42,231 |
| 2021-03-19 | $27.66 | $28.14 | $27.66 | $28.10 | $27.70 | 22,751 |
| 2021-03-18 | $27.91 | $28.41 | $27.80 | $27.90 | $27.50 | 71,282 |
| 2021-03-17 | $27.76 | $28.69 | $27.40 | $28.47 | $28.06 | 21,926 |
| 2021-03-16 | $28.00 | $28.11 | $27.60 | $27.76 | $27.36 | 28,301 |
| 2021-03-15 | $27.42 | $27.86 | $27.42 | $27.79 | $27.39 | 42,845 |
| 2021-03-12 | $26.73 | $27.43 | $26.43 | $27.35 | $26.96 | 38,917 |
| 2021-03-11 | $26.95 | $27.28 | $26.82 | $27.18 | $26.79 | 25,008 |
| 2021-03-10 | $26.73 | $26.99 | $26.45 | $26.79 | $26.40 | 34,965 |
| 2021-03-09 | $26.80 | $27.26 | $26.55 | $26.69 | $26.31 | 48,574 |
| 2021-03-08 | $25.90 | $26.25 | $25.82 | $26.00 | $25.63 | 70,776 |
| 2021-03-05 | $25.88 | $26.29 | $25.48 | $26.19 | $25.81 | 110,818 |
| 2021-03-04 | $25.66 | $26.41 | $25.38 | $25.78 | $25.41 | 100,656 |
| 2021-03-03 | $25.70 | $25.83 | $25.10 | $25.66 | $25.29 | 82,685 |
| 2021-03-02 | $25.27 | $26.43 | $25.27 | $26.21 | $25.83 | 43,369 |
| 2021-03-01 | $25.67 | $26.05 | $25.09 | $25.22 | $24.86 | 73,720 |
| 2021-02-26 | $26.42 | $26.42 | $25.27 | $25.41 | $25.04 | 98,693 |
| 2021-02-25 | $27.21 | $27.84 | $26.56 | $26.64 | $26.26 | 52,602 |
| 2021-02-24 | $26.99 | $27.84 | $26.89 | $27.66 | $27.26 | 38,736 |
| 2021-02-23 | $27.79 | $27.79 | $26.90 | $27.30 | $26.91 | 69,823 |
| 2021-02-22 | $27.10 | $28.15 | $26.86 | $28.06 | $27.66 | 95,941 |
| 2021-02-19 | $27.36 | $27.36 | $26.67 | $26.73 | $26.34 | 77,390 |
| 2021-02-18 | $27.51 | $27.71 | $26.94 | $27.06 | $26.67 | 48,980 |
| 2021-02-17 | $28.00 | $28.02 | $27.29 | $27.47 | $27.07 | 147,070 |
| 2021-02-16 | $28.45 | $28.76 | $28.17 | $28.18 | $27.77 | 51,340 |
| 2021-02-12 | $28.65 | $29.01 | $28.31 | $28.76 | $28.35 | 40,058 |
| 2021-02-11 | $29.55 | $29.67 | $28.86 | $28.88 | $28.46 | 52,375 |
| 2021-02-10 | $29.73 | $29.73 | $29.26 | $29.41 | $28.99 | 44,282 |
| 2021-02-09 | $29.71 | $29.73 | $29.30 | $29.47 | $29.05 | 26,725 |
| 2021-02-08 | $29.60 | $29.76 | $29.51 | $29.59 | $29.17 | 32,136 |
| 2021-02-05 | $28.70 | $29.18 | $28.70 | $29.16 | $28.74 | 25,386 |
| 2021-02-04 | $28.57 | $28.62 | $28.01 | $28.59 | $28.18 | 37,572 |
| 2021-02-03 | $28.99 | $29.16 | $28.90 | $29.10 | $28.68 | 45,219 |
| 2021-02-02 | $29.04 | $29.16 | $28.70 | $28.88 | $28.46 | 88,595 |
| 2021-02-01 | $30.09 | $30.16 | $28.99 | $29.50 | $29.08 | 156,227 |
| 2021-01-29 | $29.62 | $29.72 | $28.72 | $28.88 | $28.46 | 48,387 |
| 2021-01-28 | $28.85 | $29.35 | $28.36 | $28.81 | $28.39 | 32,710 |
| 2021-01-27 | $29.15 | $29.15 | $27.99 | $28.05 | $27.65 | 32,937 |
| 2021-01-26 | $29.14 | $29.55 | $29.14 | $29.25 | $28.83 | 20,690 |
| 2021-01-25 | $29.40 | $29.57 | $28.95 | $29.15 | $28.73 | 34,806 |
| 2021-01-22 | $29.08 | $29.59 | $28.68 | $29.42 | $29.00 | 23,648 |
| 2021-01-21 | $30.06 | $30.83 | $29.50 | $29.80 | $29.37 | 21,836 |
| 2021-01-20 | $29.72 | $30.31 | $29.57 | $30.10 | $29.67 | 29,793 |
| 2021-01-19 | $29.45 | $29.45 | $29.00 | $29.23 | $28.81 | 51,666 |
| 2021-01-15 | $29.76 | $29.90 | $29.05 | $29.12 | $28.70 | 53,405 |
| 2021-01-14 | $30.00 | $30.34 | $29.89 | $30.04 | $29.61 | 29,408 |
| 2021-01-13 | $30.28 | $30.53 | $29.94 | $29.98 | $29.55 | 28,238 |
| 2021-01-12 | $30.34 | $30.34 | $29.81 | $30.28 | $29.84 | 35,404 |
| 2021-01-11 | $30.26 | $30.63 | $30.18 | $30.18 | $29.75 | 55,110 |
| 2021-01-08 | $31.82 | $31.82 | $30.35 | $30.81 | $30.37 | 44,850 |
| 2021-01-07 | $32.39 | $32.56 | $32.01 | $32.37 | $31.90 | 43,164 |
| 2021-01-06 | $32.17 | $32.59 | $31.74 | $32.59 | $32.12 | 62,991 |
| 2021-01-05 | $32.99 | $32.99 | $32.16 | $32.48 | $32.01 | 56,262 |
| 2021-01-04 | $32.19 | $32.83 | $31.64 | $32.69 | $32.22 | 68,661 |
| 2020-12-31 | $31.16 | $31.29 | $30.41 | $30.55 | $30.11 | 49,875 |
| 2020-12-30 | $30.46 | $31.05 | $30.46 | $31.02 | $30.57 | 30,595 |
| 2020-12-29 | $30.70 | $30.80 | $30.26 | $30.26 | $29.82 | 43,080 |
| 2020-12-28 | $31.12 | $31.30 | $30.39 | $30.39 | $29.95 | 65,459 |
| 2020-12-24 | $30.51 | $30.92 | $30.39 | $30.70 | $30.26 | 18,402 |
| 2020-12-23 | $30.30 | $30.68 | $30.30 | $30.53 | $30.09 | 16,978 |
| 2020-12-22 | $30.93 | $30.97 | $29.83 | $30.00 | $29.57 | 30,684 |
| 2020-12-21 | $30.93 | $31.34 | $30.63 | $30.87 | $30.43 | 58,198 |
| 2020-12-18 | $31.74 | $31.74 | $30.89 | $30.89 | $30.45 | 61,456 |
| 2020-12-17 | $31.31 | $31.93 | $31.22 | $31.62 | $31.16 | 38,055 |
| 2020-12-16 | $30.26 | $30.62 | $29.92 | $30.62 | $30.18 | 28,617 |
| 2020-12-15 | $30.04 | $30.37 | $29.84 | $30.19 | $29.67 | 46,574 |
| 2020-12-14 | $30.02 | $30.34 | $29.26 | $29.26 | $28.75 | 28,752 |
| 2020-12-11 | $30.34 | $30.55 | $29.98 | $30.04 | $29.52 | 39,943 |
| 2020-12-10 | $30.53 | $31.00 | $30.23 | $30.30 | $29.77 | 21,965 |
| 2020-12-09 | $31.02 | $31.06 | $30.13 | $30.47 | $29.94 | 48,886 |
| 2020-12-08 | $31.40 | $31.47 | $31.11 | $31.22 | $30.68 | 40,543 |
| 2020-12-07 | $30.39 | $31.72 | $30.39 | $31.36 | $30.81 | 32,113 |
| 2020-12-04 | $30.51 | $30.65 | $30.17 | $30.24 | $29.71 | 25,843 |
| 2020-12-03 | $30.92 | $30.93 | $30.24 | $30.44 | $29.91 | 38,515 |
| 2020-12-02 | $30.66 | $30.81 | $30.36 | $30.72 | $30.19 | 44,099 |
| 2020-12-01 | $30.57 | $30.70 | $29.94 | $30.64 | $30.11 | 27,682 |
| 2020-11-30 | $29.13 | $29.76 | $28.87 | $29.76 | $29.24 | 43,871 |
| 2020-11-27 | $29.08 | $29.36 | $28.70 | $29.30 | $28.79 | 36,364 |
| 2020-11-25 | $28.90 | $29.39 | $28.88 | $29.12 | $28.61 | 36,143 |
| 2020-11-24 | $28.64 | $29.34 | $28.55 | $28.57 | $28.07 | 65,190 |
| 2020-11-23 | $30.17 | $30.30 | $29.31 | $29.32 | $28.81 | 59,835 |
| 2020-11-20 | $30.63 | $31.03 | $30.34 | $30.49 | $29.96 | 62,760 |
| 2020-11-19 | $30.16 | $30.46 | $30.08 | $30.26 | $29.73 | 49,448 |
| 2020-11-18 | $31.60 | $31.61 | $30.52 | $30.52 | $29.99 | 70,181 |
| 2020-11-17 | $32.01 | $32.18 | $31.55 | $31.70 | $31.15 | 40,357 |
| 2020-11-16 | $32.37 | $32.57 | $31.96 | $32.20 | $31.64 | 94,421 |
| 2020-11-13 | $32.87 | $32.87 | $32.31 | $32.44 | $31.88 | 40,309 |
| 2020-11-12 | $32.07 | $32.71 | $32.07 | $32.26 | $31.70 | 26,404 |
| 2020-11-11 | $32.00 | $32.00 | $31.47 | $31.70 | $31.15 | 54,602 |
| 2020-11-10 | $33.52 | $33.52 | $32.06 | $32.06 | $31.50 | 35,002 |
| 2020-11-09 | $33.87 | $33.87 | $32.47 | $33.11 | $32.53 | 82,102 |
| 2020-11-06 | $35.75 | $35.87 | $35.08 | $35.37 | $34.76 | 30,262 |
| 2020-11-05 | $34.09 | $35.59 | $34.09 | $35.35 | $34.74 | 83,915 |
| 2020-11-04 | $33.29 | $33.82 | $32.80 | $32.89 | $32.32 | 16,129 |
| 2020-11-03 | $33.38 | $33.76 | $33.22 | $33.62 | $33.04 | 20,917 |
| 2020-11-02 | $32.46 | $32.95 | $32.01 | $32.95 | $32.38 | 26,936 |
| 2020-10-30 | $31.80 | $32.09 | $31.19 | $32.04 | $31.49 | 27,421 |
| 2020-10-29 | $30.70 | $31.66 | $30.70 | $31.45 | $30.90 | 46,602 |
| 2020-10-28 | $32.24 | $32.41 | $30.88 | $30.95 | $30.41 | 69,567 |
| 2020-10-27 | $32.70 | $33.25 | $32.59 | $33.23 | $32.65 | 19,421 |
| 2020-10-26 | $32.85 | $33.45 | $32.65 | $32.66 | $32.09 | 36,824 |
| 2020-10-23 | $33.52 | $33.52 | $32.90 | $33.04 | $32.47 | 30,596 |
| 2020-10-22 | $33.55 | $33.55 | $33.00 | $33.31 | $32.73 | 24,349 |
| 2020-10-21 | $33.70 | $34.40 | $33.47 | $33.89 | $33.30 | 33,408 |
| 2020-10-20 | $33.40 | $33.56 | $33.15 | $33.47 | $32.89 | 24,101 |
| 2020-10-19 | $34.38 | $34.43 | $33.38 | $33.38 | $32.79 | 20,176 |
| 2020-10-16 | $34.65 | $34.65 | $34.00 | $34.03 | $33.44 | 26,929 |
| 2020-10-15 | $34.38 | $34.76 | $33.83 | $34.55 | $33.95 | 21,445 |
| 2020-10-14 | $34.79 | $35.22 | $34.66 | $34.93 | $34.32 | 34,111 |
| 2020-10-13 | $34.43 | $34.51 | $33.73 | $34.44 | $33.84 | 38,897 |
| 2020-10-12 | $34.74 | $35.00 | $34.36 | $34.81 | $34.20 | 63,989 |
| 2020-10-09 | $33.77 | $34.72 | $33.77 | $34.72 | $34.12 | 38,552 |
| 2020-10-08 | $32.86 | $33.18 | $32.72 | $33.10 | $32.52 | 18,595 |
| 2020-10-07 | $32.67 | $32.85 | $32.39 | $32.48 | $31.91 | 23,896 |
| 2020-10-06 | $34.04 | $34.12 | $32.43 | $32.47 | $31.90 | 38,516 |
| 2020-10-05 | $33.58 | $34.23 | $33.35 | $33.86 | $33.27 | 47,547 |
| 2020-10-02 | $33.52 | $33.80 | $33.28 | $33.28 | $32.70 | 31,492 |
| 2020-10-01 | $33.90 | $34.13 | $33.50 | $33.85 | $33.26 | 22,241 |
| 2020-09-30 | $33.50 | $33.80 | $33.03 | $33.51 | $32.93 | 17,643 |
| 2020-09-29 | $33.33 | $33.82 | $33.30 | $33.65 | $33.06 | 21,509 |
| 2020-09-28 | $33.48 | $33.65 | $32.71 | $33.05 | $32.48 | 25,484 |
| 2020-09-25 | $32.73 | $33.13 | $32.54 | $32.90 | $32.33 | 34,501 |
| 2020-09-24 | $31.75 | $33.24 | $31.75 | $33.15 | $32.57 | 39,188 |
| 2020-09-23 | $33.66 | $33.75 | $31.94 | $32.04 | $31.48 | 68,802 |
| 2020-09-22 | $34.21 | $34.64 | $33.78 | $34.18 | $33.59 | 59,269 |
| 2020-09-21 | $34.49 | $35.01 | $33.65 | $34.03 | $33.44 | 65,435 |
| 2020-09-18 | $36.24 | $36.41 | $35.43 | $35.43 | $34.81 | 27,241 |
| 2020-09-17 | $36.46 | $36.46 | $35.57 | $36.17 | $35.54 | 23,082 |
| 2020-09-16 | $37.23 | $37.25 | $36.58 | $36.58 | $35.94 | 27,008 |
| 2020-09-15 | $37.15 | $37.38 | $36.65 | $36.83 | $36.19 | 29,457 |
| 2020-09-14 | $35.75 | $36.78 | $35.75 | $36.74 | $36.11 | 43,852 |
| 2020-09-11 | $36.02 | $36.40 | $35.30 | $35.30 | $34.69 | 28,847 |
| 2020-09-10 | $36.79 | $36.81 | $35.64 | $35.79 | $35.17 | 47,927 |
| 2020-09-09 | $35.20 | $36.47 | $35.20 | $36.37 | $35.74 | 24,948 |
| 2020-09-08 | $34.25 | $35.43 | $33.61 | $34.72 | $34.12 | 50,967 |
| 2020-09-04 | $35.35 | $35.35 | $33.84 | $34.96 | $34.35 | 58,170 |
| 2020-09-03 | $35.49 | $35.63 | $34.50 | $35.54 | $34.92 | 33,743 |
| 2020-09-02 | $35.47 | $35.76 | $34.57 | $35.73 | $35.11 | 21,868 |
| 2020-09-01 | $36.99 | $36.99 | $35.36 | $35.71 | $35.09 | 55,923 |
| 2020-08-31 | $36.29 | $36.83 | $36.06 | $36.34 | $35.71 | 30,165 |
| 2020-08-28 | $35.57 | $36.15 | $35.52 | $35.94 | $35.32 | 25,935 |
| 2020-08-27 | $36.00 | $36.14 | $34.51 | $34.92 | $34.31 | 45,975 |
| 2020-08-26 | $34.44 | $35.64 | $34.44 | $35.59 | $34.97 | 49,000 |
| 2020-08-25 | $34.85 | $34.85 | $33.90 | $34.61 | $34.01 | 39,335 |
| 2020-08-24 | $35.68 | $35.68 | $34.73 | $34.79 | $34.19 | 71,982 |
| 2020-08-21 | $35.42 | $35.50 | $34.86 | $35.09 | $34.48 | 51,077 |
| 2020-08-20 | $35.33 | $36.04 | $35.10 | $35.92 | $35.30 | 29,880 |
| 2020-08-19 | $36.33 | $36.33 | $35.07 | $35.33 | $34.72 | 109,338 |
| 2020-08-18 | $38.35 | $38.35 | $36.11 | $36.60 | $35.96 | 52,711 |
| 2020-08-17 | $36.15 | $36.80 | $35.97 | $36.80 | $36.17 | 77,250 |
| 2020-08-14 | $34.57 | $34.95 | $34.10 | $34.56 | $33.96 | 81,151 |
| 2020-08-13 | $34.14 | $35.10 | $34.01 | $34.76 | $34.16 | 72,876 |
| 2020-08-12 | $34.40 | $34.63 | $33.56 | $33.56 | $32.98 | 172,700 |
| 2020-08-11 | $34.41 | $34.93 | $33.38 | $33.51 | $32.93 | 272,432 |
| 2020-08-10 | $37.11 | $37.91 | $36.22 | $36.23 | $35.60 | 58,011 |
| 2020-08-07 | $37.30 | $37.41 | $36.42 | $36.72 | $36.08 | 48,568 |
| 2020-08-06 | $39.22 | $39.42 | $37.51 | $37.96 | $37.30 | 83,895 |
| 2020-08-05 | $39.06 | $39.50 | $38.13 | $38.61 | $37.94 | 99,870 |
| 2020-08-04 | $36.77 | $38.33 | $36.38 | $38.32 | $37.65 | 63,765 |
| 2020-08-03 | $37.02 | $37.27 | $36.15 | $36.65 | $36.01 | 88,253 |
| 2020-07-31 | $36.59 | $37.12 | $36.23 | $37.05 | $36.41 | 65,249 |
| 2020-07-30 | $36.29 | $36.63 | $35.00 | $35.87 | $35.25 | 86,306 |
| 2020-07-29 | $37.67 | $37.81 | $36.43 | $37.01 | $36.37 | 110,847 |
| 2020-07-28 | $37.33 | $37.86 | $36.82 | $37.55 | $36.90 | 118,877 |
| 2020-07-27 | $37.61 | $38.20 | $37.26 | $37.53 | $36.88 | 116,072 |
| 2020-07-24 | $35.58 | $36.12 | $35.42 | $36.03 | $35.40 | 102,064 |
| 2020-07-23 | $35.89 | $36.28 | $34.57 | $35.17 | $34.56 | 219,198 |
| 2020-07-22 | $35.88 | $36.10 | $35.52 | $35.85 | $35.23 | 59,979 |
| 2020-07-21 | $35.56 | $35.89 | $35.05 | $35.36 | $34.75 | 72,722 |
| 2020-07-20 | $34.16 | $34.95 | $34.00 | $34.81 | $34.20 | 93,149 |
| 2020-07-17 | $33.29 | $33.80 | $33.09 | $33.76 | $33.17 | 48,795 |
| 2020-07-16 | $33.14 | $33.43 | $32.57 | $32.76 | $32.19 | 41,636 |
| 2020-07-15 | $33.08 | $33.41 | $32.45 | $33.33 | $32.75 | 41,100 |
| 2020-07-14 | $31.86 | $33.24 | $31.72 | $33.24 | $32.66 | 33,295 |
| 2020-07-13 | $33.74 | $33.92 | $31.90 | $31.92 | $31.37 | 75,352 |
| 2020-07-10 | $33.70 | $33.70 | $32.92 | $33.16 | $32.58 | 41,409 |
| 2020-07-09 | $33.95 | $34.00 | $32.65 | $33.39 | $32.81 | 66,949 |
| 2020-07-08 | $33.04 | $33.69 | $32.97 | $33.65 | $33.07 | 108,904 |
| 2020-07-07 | $31.51 | $32.74 | $31.51 | $32.57 | $32.00 | 68,598 |
| 2020-07-06 | $31.80 | $31.93 | $31.32 | $31.64 | $31.09 | 43,409 |
| 2020-07-02 | $31.31 | $31.80 | $31.08 | $31.08 | $30.54 | 41,795 |
| 2020-07-01 | $31.61 | $31.62 | $30.53 | $31.46 | $30.91 | 95,300 |
| 2020-06-30 | $30.48 | $31.66 | $30.21 | $31.60 | $31.05 | 75,006 |
| 2020-06-29 | $30.28 | $30.49 | $30.09 | $30.49 | $29.96 | 36,157 |
| 2020-06-26 | $29.66 | $30.30 | $29.19 | $30.18 | $29.65 | 27,094 |
| 2020-06-25 | $29.77 | $29.90 | $29.27 | $29.88 | $29.36 | 268,291 |
| 2020-06-24 | $30.07 | $30.44 | $29.38 | $29.72 | $29.20 | 68,782 |
| 2020-06-23 | $30.41 | $30.63 | $30.07 | $30.25 | $29.72 | 80,727 |
| 2020-06-22 | $29.44 | $30.25 | $28.97 | $29.87 | $29.35 | 63,233 |
| 2020-06-19 | $28.13 | $29.00 | $27.99 | $28.75 | $28.25 | 28,186 |
| 2020-06-18 | $27.97 | $28.17 | $27.60 | $27.66 | $27.18 | 13,883 |
| 2020-06-17 | $28.33 | $28.51 | $27.90 | $28.08 | $27.59 | 87,150 |
| 2020-06-16 | $28.74 | $28.80 | $27.95 | $28.02 | $27.53 | 73,645 |
| 2020-06-15 | $27.23 | $28.76 | $26.84 | $28.69 | $28.19 | 64,126 |
| 2020-06-12 | $28.85 | $29.12 | $27.89 | $27.99 | $27.50 | 86,410 |
| 2020-06-11 | $29.89 | $30.15 | $28.03 | $28.45 | $27.96 | 133,144 |
| 2020-06-10 | $29.00 | $29.76 | $28.11 | $29.76 | $29.24 | 76,766 |
| 2020-06-09 | $28.50 | $28.96 | $28.34 | $28.56 | $28.06 | 60,443 |
| 2020-06-08 | $28.00 | $28.19 | $27.55 | $28.16 | $27.67 | 45,016 |
| 2020-06-05 | $27.39 | $27.88 | $26.89 | $27.82 | $27.34 | 132,323 |
| 2020-06-04 | $28.65 | $28.81 | $28.21 | $28.35 | $27.86 | 41,894 |
| 2020-06-03 | $28.79 | $28.80 | $27.86 | $28.05 | $27.56 | 73,822 |
| 2020-06-02 | $30.50 | $30.64 | $29.13 | $29.26 | $28.75 | 64,051 |
| 2020-06-01 | $29.87 | $30.43 | $29.65 | $30.36 | $29.83 | 50,193 |
| 2020-05-29 | $29.86 | $30.13 | $29.65 | $29.65 | $29.13 | 34,516 |
| 2020-05-28 | $29.85 | $30.19 | $29.01 | $29.06 | $28.55 | 55,533 |
| 2020-05-27 | $29.00 | $29.33 | $28.18 | $29.28 | $28.77 | 211,272 |
| 2020-05-26 | $30.89 | $30.89 | $29.30 | $29.38 | $28.87 | 104,339 |
| 2020-05-22 | $31.26 | $31.71 | $30.90 | $31.01 | $30.47 | 58,598 |
| 2020-05-21 | $31.54 | $31.54 | $30.22 | $31.01 | $30.47 | 158,607 |
| 2020-05-20 | $32.48 | $32.50 | $31.71 | $31.86 | $31.31 | 78,348 |
| 2020-05-19 | $31.56 | $32.50 | $31.56 | $32.20 | $31.64 | 72,540 |
| 2020-05-18 | $32.44 | $32.49 | $31.05 | $31.19 | $30.65 | 133,254 |
| 2020-05-15 | $31.21 | $31.97 | $31.04 | $31.95 | $31.39 | 95,401 |
| 2020-05-14 | $29.58 | $30.72 | $29.49 | $30.58 | $30.05 | 53,106 |
| 2020-05-13 | $29.81 | $30.19 | $29.09 | $29.63 | $29.11 | 67,546 |
| 2020-05-12 | $29.96 | $30.56 | $29.49 | $29.61 | $29.10 | 61,813 |
| 2020-05-11 | $30.61 | $30.72 | $29.32 | $29.62 | $29.11 | 64,204 |
| 2020-05-08 | $30.88 | $31.17 | $30.40 | $30.60 | $30.07 | 74,660 |
| 2020-05-07 | $30.00 | $31.16 | $29.78 | $30.75 | $30.22 | 83,298 |
| 2020-05-06 | $30.33 | $30.35 | $29.66 | $29.75 | $29.23 | 51,261 |
| 2020-05-05 | $30.04 | $30.70 | $29.40 | $30.59 | $30.06 | 63,674 |
| 2020-05-04 | $29.96 | $30.39 | $29.76 | $30.06 | $29.54 | 78,345 |
| 2020-05-01 | $28.00 | $29.68 | $27.60 | $29.38 | $28.87 | 60,922 |
| 2020-04-30 | $29.70 | $29.84 | $28.55 | $28.61 | $28.11 | 168,077 |
| 2020-04-29 | $29.58 | $29.94 | $28.86 | $29.87 | $29.35 | 51,910 |
| 2020-04-28 | $29.45 | $29.72 | $28.94 | $29.50 | $28.99 | 59,440 |
| 2020-04-27 | $29.69 | $29.95 | $28.81 | $29.51 | $29.00 | 76,350 |
| 2020-04-24 | $29.60 | $29.79 | $28.74 | $29.61 | $29.10 | 64,522 |
| 2020-04-23 | $28.69 | $30.16 | $28.65 | $29.09 | $28.58 | 153,716 |
| 2020-04-22 | $27.16 | $28.24 | $27.01 | $28.12 | $27.63 | 83,670 |
| 2020-04-21 | $25.78 | $26.70 | $25.71 | $26.36 | $25.90 | 60,414 |
| 2020-04-20 | $25.60 | $26.85 | $25.60 | $26.61 | $26.15 | 66,801 |
| 2020-04-17 | $25.61 | $25.95 | $25.59 | $25.74 | $25.29 | 61,312 |
| 2020-04-16 | $26.08 | $26.66 | $25.99 | $26.65 | $26.19 | 160,098 |
| 2020-04-15 | $25.49 | $26.32 | $25.14 | $25.83 | $25.38 | 63,332 |
| 2020-04-14 | $26.67 | $27.70 | $25.81 | $26.32 | $25.86 | 129,586 |
| 2020-04-13 | $24.54 | $26.40 | $23.73 | $26.30 | $25.84 | 172,920 |
| 2020-04-09 | $22.90 | $24.48 | $22.90 | $24.36 | $23.94 | 47,007 |
| 2020-04-08 | $22.31 | $22.52 | $21.95 | $22.26 | $21.87 | 46,330 |
| 2020-04-07 | $22.72 | $22.74 | $21.99 | $22.09 | $21.71 | 55,517 |
| 2020-04-06 | $22.38 | $22.75 | $21.76 | $22.60 | $22.21 | 83,124 |
| 2020-04-03 | $21.62 | $22.12 | $21.31 | $21.49 | $21.12 | 20,017 |
| 2020-04-02 | $21.00 | $21.96 | $21.00 | $21.58 | $21.20 | 33,514 |
| 2020-04-01 | $19.50 | $20.79 | $19.50 | $20.54 | $20.18 | 25,463 |
| 2020-03-31 | $19.77 | $20.77 | $19.77 | $19.86 | $19.51 | 23,887 |
| 2020-03-30 | $20.96 | $21.38 | $19.78 | $20.17 | $19.82 | 31,767 |
| 2020-03-27 | $21.40 | $21.90 | $20.59 | $20.74 | $20.38 | 27,161 |
| 2020-03-26 | $22.45 | $23.14 | $21.30 | $21.96 | $21.58 | 67,503 |
| 2020-03-25 | $21.50 | $22.48 | $20.72 | $22.03 | $21.65 | 93,755 |
| 2020-03-24 | $20.79 | $21.53 | $20.08 | $21.32 | $20.95 | 71,019 |
| 2020-03-23 | $17.85 | $19.53 | $17.85 | $18.90 | $18.57 | 64,279 |
| 2020-03-20 | $19.96 | $20.10 | $17.60 | $17.76 | $17.45 | 47,504 |
| 2020-03-19 | $17.51 | $20.72 | $17.50 | $19.43 | $19.09 | 71,383 |
| 2020-03-18 | $21.00 | $21.68 | $18.01 | $18.01 | $17.70 | 46,492 |
| 2020-03-17 | $17.55 | $21.76 | $17.51 | $21.21 | $20.84 | 114,648 |
| 2020-03-16 | $15.71 | $19.31 | $13.79 | $17.58 | $17.27 | 135,109 |
| 2020-03-13 | $19.70 | $19.70 | $17.03 | $17.45 | $17.15 | 169,644 |
| 2020-03-12 | $19.44 | $21.00 | $15.44 | $18.97 | $18.64 | 207,758 |
| 2020-03-11 | $22.82 | $23.26 | $21.25 | $21.60 | $21.22 | 88,931 |
| 2020-03-10 | $23.53 | $23.71 | $22.47 | $23.20 | $22.80 | 58,438 |
| 2020-03-09 | $24.15 | $24.86 | $23.20 | $23.32 | $22.91 | 95,327 |
| 2020-03-06 | $25.50 | $25.61 | $24.28 | $25.18 | $24.74 | 68,307 |
| 2020-03-05 | $25.07 | $25.56 | $24.79 | $25.40 | $24.96 | 35,108 |
| 2020-03-04 | $24.87 | $24.90 | $24.24 | $24.80 | $24.37 | 38,346 |
| 2020-03-03 | $23.91 | $25.25 | $23.65 | $24.36 | $23.93 | 58,782 |
| 2020-03-02 | $23.50 | $23.73 | $23.07 | $23.52 | $23.11 | 60,320 |
| 2020-02-28 | $23.01 | $23.25 | $20.49 | $22.66 | $22.27 | 314,484 |
| 2020-02-27 | $26.43 | $27.63 | $24.34 | $24.34 | $23.92 | 226,338 |
| 2020-02-26 | $26.13 | $26.48 | $25.81 | $26.18 | $25.72 | 43,216 |
| 2020-02-25 | $26.59 | $27.21 | $26.24 | $26.24 | $25.78 | 51,503 |
| 2020-02-24 | $27.55 | $27.74 | $26.67 | $26.92 | $26.45 | 120,524 |
| 2020-02-21 | $25.98 | $26.56 | $25.95 | $26.49 | $26.03 | 64,254 |
| 2020-02-20 | $25.50 | $25.85 | $25.38 | $25.52 | $25.08 | 38,903 |
| 2020-02-19 | $25.31 | $25.55 | $25.25 | $25.50 | $25.06 | 44,928 |
| 2020-02-18 | $24.56 | $25.25 | $24.34 | $25.21 | $24.77 | 25,018 |
| 2020-02-14 | $24.23 | $24.48 | $24.16 | $24.34 | $23.92 | 13,219 |
| 2020-02-13 | $24.31 | $24.43 | $24.21 | $24.30 | $23.88 | 17,061 |
| 2020-02-12 | $24.39 | $24.40 | $24.12 | $24.15 | $23.73 | 22,720 |
| 2020-02-11 | $24.22 | $24.49 | $24.17 | $24.44 | $24.02 | 11,410 |
| 2020-02-10 | $24.02 | $24.42 | $24.01 | $24.27 | $23.85 | 129,789 |
| 2020-02-07 | $24.46 | $24.62 | $24.02 | $24.02 | $23.60 | 14,300 |
| 2020-02-06 | $24.24 | $24.52 | $24.15 | $24.38 | $23.96 | 29,626 |
| 2020-02-05 | $23.94 | $24.22 | $23.94 | $24.09 | $23.67 | 18,953 |
| 2020-02-04 | $24.30 | $24.30 | $23.68 | $23.94 | $23.52 | 34,490 |
| 2020-02-03 | $24.78 | $24.86 | $24.50 | $24.62 | $24.19 | 22,532 |
| 2020-01-31 | $24.77 | $25.20 | $24.77 | $24.94 | $24.51 | 37,452 |
| 2020-01-30 | $24.76 | $24.97 | $24.65 | $24.77 | $24.34 | 14,270 |
| 2020-01-29 | $24.18 | $24.70 | $24.10 | $24.63 | $24.20 | 32,360 |
| 2020-01-28 | $24.56 | $24.73 | $24.16 | $24.24 | $23.82 | 26,104 |
| 2020-01-27 | $25.16 | $25.16 | $24.67 | $24.75 | $24.32 | 39,182 |
| 2020-01-24 | $24.42 | $24.92 | $24.42 | $24.78 | $24.35 | 33,007 |
| 2020-01-23 | $24.33 | $24.70 | $24.33 | $24.48 | $24.05 | 15,353 |
| 2020-01-22 | $24.52 | $24.52 | $24.26 | $24.41 | $23.99 | 17,053 |
| 2020-01-21 | $24.01 | $24.53 | $24.00 | $24.50 | $24.07 | 29,818 |
| 2020-01-17 | $24.37 | $24.47 | $24.09 | $24.15 | $23.73 | 27,325 |
| 2020-01-16 | $24.36 | $24.40 | $24.20 | $24.28 | $23.86 | 15,724 |
| 2020-01-15 | $24.14 | $24.47 | $23.98 | $24.42 | $24.00 | 19,994 |
| 2020-01-14 | $23.60 | $23.97 | $23.54 | $23.97 | $23.55 | 13,010 |
| 2020-01-13 | $24.17 | $24.17 | $23.67 | $23.67 | $23.26 | 48,648 |
| 2020-01-10 | $23.97 | $24.37 | $23.97 | $24.33 | $23.91 | 103,675 |
| 2020-01-09 | $23.90 | $24.08 | $23.74 | $23.78 | $23.37 | 95,558 |
| 2020-01-08 | $25.13 | $25.13 | $23.94 | $24.08 | $23.66 | 96,579 |
| 2020-01-07 | $24.82 | $25.20 | $24.75 | $25.10 | $24.66 | 15,091 |
| 2020-01-06 | $25.27 | $25.36 | $24.74 | $24.82 | $24.39 | 25,081 |
| 2020-01-03 | $25.42 | $25.43 | $24.67 | $24.73 | $24.30 | 57,405 |
| 2020-01-02 | $25.33 | $25.37 | $24.85 | $24.98 | $24.55 | 33,402 |
| 2019-12-31 | $25.31 | $25.37 | $25.11 | $25.15 | $24.71 | 21,275 |
| 2019-12-30 | $24.71 | $25.14 | $24.71 | $25.08 | $24.64 | 45,715 |
| 2019-12-27 | $24.78 | $24.87 | $24.60 | $24.64 | $24.21 | 18,075 |
| 2019-12-26 | $24.76 | $24.89 | $24.57 | $24.82 | $24.39 | 90,239 |
| 2019-12-24 | $23.92 | $24.49 | $23.84 | $24.45 | $24.02 | 53,776 |
| 2019-12-23 | $23.10 | $23.82 | $23.04 | $23.73 | $23.32 | 22,222 |
| 2019-12-20 | $23.37 | $23.37 | $23.00 | $23.05 | $22.65 | 24,001 |
| 2019-12-19 | $23.38 | $23.44 | $23.14 | $23.36 | $22.95 | 20,114 |
| 2019-12-18 | $23.25 | $23.45 | $23.18 | $23.44 | $22.97 | 16,318 |
| 2019-12-17 | $23.48 | $23.48 | $23.19 | $23.27 | $22.80 | 61,718 |
| 2019-12-16 | $23.92 | $23.92 | $23.37 | $23.46 | $22.99 | 15,928 |
| 2019-12-13 | $23.51 | $23.89 | $23.51 | $23.79 | $23.31 | 11,391 |
| 2019-12-12 | $23.85 | $23.85 | $23.40 | $23.58 | $23.11 | 23,272 |
| 2019-12-11 | $23.25 | $23.68 | $23.17 | $23.68 | $23.21 | 17,476 |
| 2019-12-10 | $23.10 | $23.13 | $22.98 | $23.13 | $22.66 | 11,677 |
| 2019-12-09 | $23.12 | $23.17 | $22.91 | $22.98 | $22.52 | 12,534 |
| 2019-12-06 | $23.21 | $23.41 | $23.02 | $23.08 | $22.62 | 18,348 |
| 2019-12-05 | $23.40 | $23.77 | $23.40 | $23.60 | $23.13 | 20,301 |
| 2019-12-04 | $23.68 | $23.68 | $23.39 | $23.40 | $22.93 | 13,322 |
| 2019-12-03 | $23.66 | $23.96 | $23.64 | $23.70 | $23.23 | 32,646 |
| 2019-12-02 | $23.30 | $23.43 | $23.19 | $23.39 | $22.92 | 26,150 |
| 2019-11-29 | $23.03 | $23.38 | $23.03 | $23.34 | $22.87 | 4,809 |
| 2019-11-27 | $22.77 | $22.92 | $22.66 | $22.88 | $22.42 | 8,506 |
| 2019-11-26 | $22.45 | $22.97 | $22.40 | $22.94 | $22.48 | 116,215 |
| 2019-11-25 | $22.80 | $22.86 | $22.53 | $22.54 | $22.09 | 37,168 |
| 2019-11-22 | $23.09 | $23.09 | $22.83 | $22.84 | $22.38 | 14,573 |
| 2019-11-21 | $23.49 | $23.53 | $22.94 | $22.99 | $22.53 | 11,820 |
| 2019-11-20 | $23.30 | $23.59 | $23.27 | $23.53 | $23.06 | 10,099 |
| 2019-11-19 | $23.10 | $23.61 | $23.10 | $23.33 | $22.86 | 16,121 |
| 2019-11-18 | $22.93 | $23.35 | $22.81 | $23.25 | $22.78 | 19,204 |
| 2019-11-15 | $23.03 | $23.27 | $22.95 | $22.95 | $22.49 | 22,676 |
| 2019-11-14 | $23.14 | $23.27 | $22.98 | $23.13 | $22.66 | 14,762 |
| 2019-11-13 | $22.87 | $23.14 | $22.87 | $23.01 | $22.55 | 17,104 |
| 2019-11-12 | $22.44 | $22.73 | $22.33 | $22.68 | $22.23 | 17,274 |
| 2019-11-11 | $22.55 | $22.64 | $22.38 | $22.43 | $21.98 | 17,663 |
| 2019-11-08 | $22.42 | $22.72 | $22.42 | $22.61 | $22.16 | 35,147 |
| 2019-11-07 | $23.19 | $23.19 | $22.48 | $22.67 | $22.22 | 29,780 |
| 2019-11-06 | $23.13 | $23.48 | $23.11 | $23.32 | $22.85 | 17,093 |
| 2019-11-05 | $23.14 | $23.22 | $22.84 | $23.04 | $22.58 | 13,375 |
| 2019-11-04 | $23.91 | $23.91 | $23.51 | $23.52 | $23.05 | 25,230 |
| 2019-11-01 | $24.08 | $24.08 | $23.71 | $23.94 | $23.46 | 34,527 |
| 2019-10-31 | $23.54 | $24.13 | $23.54 | $24.13 | $23.65 | 30,118 |
| 2019-10-30 | $23.99 | $23.99 | $22.95 | $23.26 | $22.79 | 11,486 |
| 2019-10-29 | $23.00 | $23.50 | $23.00 | $23.41 | $22.94 | 37,832 |
| 2019-10-28 | $23.44 | $23.50 | $23.13 | $23.22 | $22.75 | 22,117 |
| 2019-10-25 | $23.95 | $24.07 | $23.40 | $23.61 | $23.14 | 31,152 |
| 2019-10-24 | $22.96 | $23.51 | $22.96 | $23.50 | $23.03 | 11,399 |
| 2019-10-23 | $22.79 | $23.03 | $22.76 | $22.84 | $22.38 | 8,591 |
| 2019-10-22 | $22.76 | $22.84 | $22.37 | $22.70 | $22.25 | 14,670 |
| 2019-10-21 | $23.32 | $23.32 | $22.69 | $22.71 | $22.26 | 28,122 |
| 2019-10-18 | $23.11 | $23.27 | $22.95 | $23.19 | $22.73 | 33,938 |
| 2019-10-17 | $22.65 | $23.30 | $22.51 | $23.20 | $22.74 | 28,756 |
| 2019-10-16 | $22.55 | $22.70 | $22.32 | $22.65 | $22.20 | 19,475 |
| 2019-10-15 | $22.93 | $22.96 | $22.36 | $22.36 | $21.91 | 43,076 |
| 2019-10-14 | $23.05 | $23.25 | $22.94 | $23.15 | $22.69 | 13,893 |
| 2019-10-11 | $23.76 | $23.87 | $23.04 | $23.08 | $22.62 | 14,911 |
| 2019-10-10 | $23.91 | $24.05 | $23.55 | $23.96 | $23.48 | 13,260 |
| 2019-10-09 | $24.23 | $24.30 | $23.82 | $23.95 | $23.47 | 24,285 |
| 2019-10-08 | $23.92 | $24.28 | $23.79 | $24.17 | $23.69 | 32,035 |
| 2019-10-07 | $23.70 | $23.86 | $23.56 | $23.61 | $23.14 | 5,249 |
| 2019-10-04 | $23.28 | $23.87 | $23.19 | $23.84 | $23.36 | 11,023 |
| 2019-10-03 | $23.38 | $23.79 | $23.30 | $23.30 | $22.83 | 6,908 |
| 2019-10-02 | $23.39 | $23.47 | $23.12 | $23.42 | $22.95 | 18,611 |
| 2019-10-01 | $22.79 | $23.44 | $22.72 | $23.11 | $22.65 | 36,722 |
| 2019-09-30 | $23.22 | $23.40 | $22.76 | $22.90 | $22.44 | 46,954 |
| 2019-09-27 | $23.71 | $23.81 | $23.47 | $23.51 | $23.04 | 20,681 |
| 2019-09-26 | $24.44 | $24.63 | $24.05 | $24.09 | $23.61 | 222,053 |
| 2019-09-25 | $25.03 | $25.03 | $24.28 | $24.44 | $23.95 | 34,408 |
| 2019-09-24 | $24.66 | $25.20 | $24.55 | $25.20 | $24.70 | 19,330 |
| 2019-09-23 | $24.65 | $24.87 | $24.48 | $24.80 | $24.30 | 56,754 |
| 2019-09-20 | $24.08 | $24.49 | $23.89 | $24.48 | $23.99 | 30,900 |
| 2019-09-19 | $23.77 | $24.11 | $23.74 | $24.03 | $23.55 | 27,942 |
| 2019-09-18 | $23.92 | $23.92 | $23.13 | $23.46 | $22.99 | 1,201,768 |
| 2019-09-17 | $23.36 | $24.00 | $23.36 | $23.90 | $23.42 | 38,421 |
| 2019-09-16 | $23.39 | $23.44 | $22.87 | $23.17 | $22.71 | 67,292 |
| 2019-09-13 | $23.45 | $23.71 | $22.87 | $22.87 | $22.41 | 125,957 |
| 2019-09-12 | $24.33 | $24.49 | $23.35 | $23.35 | $22.88 | 71,143 |
| 2019-09-11 | $23.74 | $24.19 | $23.67 | $23.79 | $23.31 | 27,914 |
| 2019-09-10 | $23.68 | $23.95 | $23.53 | $23.59 | $23.12 | 66,762 |
| 2019-09-09 | $24.60 | $24.60 | $23.65 | $23.82 | $23.34 | 144,121 |
| 2019-09-06 | $25.09 | $25.42 | $24.44 | $24.51 | $24.02 | 121,457 |
| 2019-09-05 | $26.01 | $26.27 | $24.93 | $25.05 | $24.55 | 564,216 |
| 2019-09-04 | $25.97 | $26.51 | $25.92 | $26.40 | $25.87 | 44,909 |
| 2019-09-03 | $26.09 | $26.29 | $25.86 | $26.07 | $25.55 | 230,453 |
| 2019-08-30 | $25.46 | $25.91 | $25.39 | $25.62 | $25.11 | 59,131 |
| 2019-08-29 | $26.37 | $26.37 | $25.38 | $25.57 | $25.06 | 48,277 |
| 2019-08-28 | $26.37 | $26.57 | $26.00 | $26.37 | $25.84 | 39,322 |
| 2019-08-27 | $25.48 | $26.42 | $25.48 | $26.34 | $25.82 | 69,173 |
| 2019-08-26 | $25.71 | $25.82 | $25.35 | $25.40 | $24.89 | 782,659 |
| 2019-08-23 | $24.84 | $25.69 | $24.83 | $25.51 | $25.00 | 46,652 |
| 2019-08-22 | $24.79 | $24.85 | $24.65 | $24.65 | $24.16 | 15,950 |
| 2019-08-21 | $24.75 | $24.98 | $24.75 | $24.80 | $24.30 | 14,586 |
| 2019-08-20 | $24.37 | $24.98 | $24.37 | $24.83 | $24.33 | 93,877 |
| 2019-08-19 | $24.12 | $24.52 | $23.87 | $24.17 | $23.69 | 104,184 |
| 2019-08-16 | $24.61 | $24.71 | $24.29 | $24.46 | $23.97 | 144,364 |
| 2019-08-15 | $24.45 | $24.88 | $24.36 | $24.80 | $24.30 | 19,069 |
| 2019-08-14 | $24.93 | $25.05 | $24.50 | $24.50 | $24.01 | 70,930 |
| 2019-08-13 | $25.46 | $25.46 | $24.08 | $24.58 | $24.09 | 52,894 |
| 2019-08-12 | $25.40 | $25.61 | $25.11 | $25.11 | $24.61 | 76,100 |
| 2019-08-09 | $25.48 | $25.60 | $25.16 | $25.18 | $24.68 | 58,388 |
| 2019-08-08 | $24.96 | $25.69 | $24.70 | $25.56 | $25.05 | 57,901 |
| 2019-08-07 | $25.35 | $25.97 | $25.10 | $25.10 | $24.60 | 73,382 |
| 2019-08-06 | $24.76 | $24.90 | $24.46 | $24.60 | $24.11 | 149,837 |
| 2019-08-05 | $24.50 | $25.14 | $24.49 | $24.75 | $24.25 | 72,314 |
| 2019-08-02 | $24.07 | $24.32 | $23.91 | $23.98 | $23.50 | 23,870 |
| 2019-08-01 | $22.70 | $24.23 | $22.45 | $24.12 | $23.64 | 41,041 |
| 2019-07-31 | $24.03 | $24.05 | $23.00 | $23.05 | $22.59 | 55,232 |
| 2019-07-30 | $24.02 | $24.18 | $23.98 | $24.05 | $23.57 | 59,056 |
| 2019-07-29 | $23.72 | $23.96 | $23.52 | $23.96 | $23.48 | 36,522 |
| 2019-07-26 | $23.69 | $23.70 | $23.46 | $23.60 | $23.13 | 47,446 |
| 2019-07-25 | $24.22 | $24.22 | $23.57 | $23.68 | $23.21 | 56,877 |
| 2019-07-24 | $24.08 | $24.23 | $23.98 | $24.17 | $23.69 | 18,097 |
| 2019-07-23 | $24.30 | $24.32 | $23.79 | $23.92 | $23.44 | 15,705 |
| 2019-07-22 | $24.25 | $24.45 | $24.20 | $24.27 | $23.78 | 36,202 |
| 2019-07-19 | $24.11 | $24.47 | $23.98 | $24.17 | $23.69 | 45,801 |
| 2019-07-18 | $23.58 | $24.49 | $23.37 | $24.40 | $23.91 | 44,192 |
| 2019-07-17 | $22.66 | $23.64 | $22.66 | $23.60 | $23.13 | 45,267 |
| 2019-07-16 | $22.44 | $22.79 | $22.39 | $22.54 | $22.09 | 26,061 |
| 2019-07-15 | $22.47 | $22.60 | $22.25 | $22.52 | $22.07 | 36,734 |
| 2019-07-12 | $22.19 | $22.41 | $22.06 | $22.35 | $21.90 | 29,767 |
| 2019-07-11 | $22.41 | $22.41 | $21.93 | $22.12 | $21.68 | 34,813 |
| 2019-07-10 | $22.13 | $22.35 | $21.89 | $22.35 | $21.90 | 23,885 |
| 2019-07-09 | $21.60 | $21.85 | $21.55 | $21.81 | $21.37 | 17,521 |
| 2019-07-08 | $21.81 | $21.88 | $21.56 | $21.76 | $21.32 | 13,427 |
| 2019-07-05 | $21.41 | $21.82 | $21.06 | $21.67 | $21.24 | 19,004 |
| 2019-07-03 | $22.06 | $22.06 | $21.68 | $21.97 | $21.53 | 22,470 |
| 2019-07-02 | $21.41 | $21.99 | $21.35 | $21.94 | $21.50 | 100,508 |
| 2019-07-01 | $21.34 | $21.44 | $21.13 | $21.13 | $20.71 | 42,110 |
| 2019-06-28 | $21.91 | $22.00 | $21.75 | $22.00 | $21.56 | 22,858 |
| 2019-06-27 | $21.81 | $21.89 | $21.57 | $21.81 | $21.37 | 26,152 |
| 2019-06-26 | $21.60 | $22.14 | $21.50 | $21.96 | $21.52 | 40,897 |
| 2019-06-25 | $22.50 | $22.67 | $21.60 | $22.05 | $21.61 | 60,125 |
| 2019-06-24 | $21.69 | $22.34 | $21.65 | $22.30 | $21.85 | 99,076 |
| 2019-06-21 | $21.50 | $21.61 | $21.13 | $21.51 | $21.08 | 85,096 |
| 2019-06-20 | $21.43 | $21.65 | $21.01 | $21.51 | $21.08 | 155,298 |
| 2019-06-19 | $20.21 | $20.63 | $20.20 | $20.62 | $20.21 | 12,876 |
| 2019-06-18 | $20.35 | $20.52 | $20.07 | $20.33 | $19.92 | 34,060 |
| 2019-06-17 | $19.90 | $20.12 | $19.88 | $20.12 | $19.72 | 18,370 |
| 2019-06-14 | $20.25 | $20.34 | $19.74 | $19.90 | $19.50 | 24,683 |
| 2019-06-13 | $19.94 | $20.03 | $19.85 | $20.00 | $19.60 | 15,190 |
| 2019-06-12 | $19.66 | $20.00 | $19.66 | $19.81 | $19.41 | 29,783 |
| 2019-06-11 | $19.30 | $19.53 | $19.26 | $19.53 | $19.14 | 34,737 |
| 2019-06-10 | $19.21 | $19.35 | $18.93 | $19.35 | $18.96 | 120,109 |
| 2019-06-07 | $19.86 | $19.91 | $19.51 | $19.53 | $19.14 | 11,701 |
| 2019-06-06 | $19.66 | $19.76 | $19.47 | $19.64 | $19.24 | 26,472 |
| 2019-06-05 | $19.76 | $19.96 | $19.32 | $19.53 | $19.14 | 27,704 |
| 2019-06-04 | $19.03 | $19.45 | $19.03 | $19.43 | $19.04 | 19,674 |
| 2019-06-03 | $18.69 | $19.31 | $18.63 | $19.31 | $18.92 | 121,240 |
| 2019-05-31 | $17.83 | $18.47 | $17.83 | $18.39 | $18.02 | 48,687 |
| 2019-05-30 | $17.28 | $17.60 | $17.28 | $17.58 | $17.23 | 24,193 |
| 2019-05-29 | $17.22 | $17.24 | $17.15 | $17.15 | $16.81 | 6,415 |
| 2019-05-28 | $17.15 | $17.20 | $17.02 | $17.11 | $16.77 | 10,547 |
| 2019-05-24 | $17.20 | $17.31 | $17.11 | $17.27 | $16.92 | 28,715 |
| 2019-05-23 | $17.34 | $17.59 | $17.17 | $17.17 | $16.83 | 20,823 |
| 2019-05-22 | $17.53 | $17.53 | $17.10 | $17.11 | $16.77 | 61,778 |
| 2019-05-21 | $17.34 | $17.53 | $17.33 | $17.49 | $17.14 | 41,698 |
| 2019-05-20 | $17.52 | $17.67 | $17.43 | $17.55 | $17.20 | 13,728 |
| 2019-05-17 | $17.37 | $17.53 | $17.26 | $17.53 | $17.18 | 10,893 |
| 2019-05-16 | $17.52 | $17.52 | $17.21 | $17.38 | $17.03 | 48,940 |
| 2019-05-15 | $17.89 | $17.91 | $17.59 | $17.61 | $17.26 | 17,085 |
| 2019-05-14 | $17.92 | $17.96 | $17.63 | $17.83 | $17.47 | 22,434 |
| 2019-05-13 | $17.61 | $18.02 | $17.53 | $18.02 | $17.66 | 29,520 |
| 2019-05-10 | $17.52 | $17.52 | $17.35 | $17.35 | $17.00 | 14,326 |
| 2019-05-09 | $17.75 | $17.86 | $17.60 | $17.60 | $17.25 | 10,009 |
| 2019-05-08 | $18.03 | $18.03 | $17.52 | $17.62 | $17.27 | 10,551 |
| 2019-05-07 | $17.45 | $17.95 | $17.45 | $17.93 | $17.57 | 28,279 |
| 2019-05-06 | $17.40 | $17.50 | $17.40 | $17.41 | $17.06 | 13,006 |
| 2019-05-03 | $17.46 | $17.71 | $17.41 | $17.49 | $17.14 | 11,432 |
| 2019-05-02 | $17.50 | $17.52 | $17.21 | $17.22 | $16.88 | 26,600 |
| 2019-05-01 | $17.95 | $18.16 | $17.59 | $17.71 | $17.36 | 44,651 |
| 2019-04-30 | $17.87 | $18.12 | $17.87 | $18.00 | $17.64 | 19,441 |
| 2019-04-29 | $18.25 | $18.30 | $17.79 | $17.90 | $17.54 | 39,441 |
| 2019-04-26 | $17.98 | $18.41 | $17.98 | $18.36 | $18.00 | 27,038 |
| 2019-04-25 | $18.01 | $18.13 | $17.72 | $17.83 | $17.47 | 18,251 |
| 2019-04-24 | $17.65 | $18.04 | $17.58 | $17.91 | $17.55 | 21,797 |
| 2019-04-23 | $17.61 | $17.79 | $17.51 | $17.70 | $17.35 | 34,000 |
| 2019-04-22 | $17.95 | $18.06 | $17.75 | $17.77 | $17.41 | 11,072 |
| 2019-04-18 | $18.29 | $18.35 | $17.91 | $18.02 | $17.66 | 16,512 |
| 2019-04-17 | $18.49 | $18.49 | $18.12 | $18.24 | $17.87 | 15,116 |
| 2019-04-16 | $18.50 | $18.56 | $18.32 | $18.34 | $17.97 | 67,792 |
| 2019-04-15 | $18.53 | $18.89 | $18.53 | $18.76 | $18.38 | 11,294 |
| 2019-04-12 | $18.85 | $18.85 | $18.69 | $18.71 | $18.34 | 15,207 |
| 2019-04-11 | $18.85 | $18.98 | $18.72 | $18.77 | $18.39 | 35,300 |
| 2019-04-10 | $19.32 | $19.39 | $19.06 | $19.12 | $18.74 | 17,343 |
| 2019-04-09 | $19.44 | $19.44 | $19.27 | $19.38 | $18.99 | 13,711 |
| 2019-04-08 | $19.35 | $19.43 | $19.19 | $19.31 | $18.92 | 22,262 |
| 2019-04-05 | $19.11 | $19.15 | $19.04 | $19.11 | $18.73 | 7,965 |
| 2019-04-04 | $18.53 | $19.23 | $18.45 | $19.21 | $18.83 | 33,679 |
| 2019-04-03 | $18.72 | $18.85 | $18.66 | $18.67 | $18.30 | 21,975 |
| 2019-04-02 | $18.58 | $18.72 | $18.58 | $18.71 | $18.34 | 26,177 |
| 2019-04-01 | $18.97 | $18.97 | $18.41 | $18.51 | $18.14 | 85,122 |
| 2019-03-29 | $19.20 | $19.20 | $18.94 | $18.94 | $18.56 | 13,563 |
| 2019-03-28 | $19.50 | $19.50 | $19.03 | $19.03 | $18.65 | 63,673 |
| 2019-03-27 | $20.05 | $20.17 | $19.79 | $19.84 | $19.44 | 13,124 |
| 2019-03-26 | $20.00 | $20.20 | $19.85 | $20.13 | $19.73 | 25,775 |
| 2019-03-25 | $19.88 | $20.19 | $19.83 | $20.06 | $19.66 | 28,105 |
| 2019-03-22 | $19.51 | $19.98 | $19.51 | $19.84 | $19.44 | 54,653 |
| 2019-03-21 | $19.46 | $19.65 | $19.32 | $19.65 | $19.26 | 4,756 |
| 2019-03-20 | $19.12 | $19.56 | $18.82 | $19.46 | $19.07 | 54,521 |
| 2019-03-19 | $19.22 | $19.24 | $19.06 | $19.07 | $18.69 | 12,991 |
| 2019-03-18 | $19.38 | $19.38 | $18.97 | $19.00 | $18.62 | 11,027 |
| 2019-03-15 | $19.36 | $19.45 | $19.08 | $19.28 | $18.89 | 23,987 |
| 2019-03-14 | $19.42 | $19.49 | $19.15 | $19.22 | $18.84 | 24,562 |
| 2019-03-13 | $19.75 | $19.92 | $19.62 | $19.79 | $19.39 | 51,064 |
| 2019-03-12 | $19.35 | $19.68 | $19.35 | $19.65 | $19.26 | 84,224 |
| 2019-03-11 | $19.46 | $19.46 | $19.03 | $19.25 | $18.86 | 22,304 |
| 2019-03-08 | $19.15 | $19.51 | $19.06 | $19.48 | $19.09 | 80,509 |
| 2019-03-07 | $18.65 | $18.99 | $18.52 | $18.87 | $18.49 | 30,782 |
| 2019-03-06 | $19.01 | $19.06 | $18.65 | $18.68 | $18.31 | 20,869 |
| 2019-03-05 | $18.89 | $19.00 | $18.85 | $18.99 | $18.61 | 12,740 |
| 2019-03-04 | $18.74 | $18.96 | $18.39 | $18.94 | $18.56 | 64,068 |
| 2019-03-01 | $19.25 | $19.48 | $18.88 | $18.92 | $18.54 | 57,592 |
| 2019-02-28 | $19.49 | $19.51 | $19.35 | $19.42 | $19.03 | 87,173 |
| 2019-02-27 | $19.70 | $19.76 | $19.41 | $19.49 | $19.10 | 18,946 |
| 2019-02-26 | $19.76 | $19.84 | $19.52 | $19.80 | $19.40 | 22,212 |
| 2019-02-25 | $19.83 | $19.95 | $19.74 | $19.80 | $19.40 | 21,883 |
| 2019-02-22 | $19.81 | $19.98 | $19.70 | $19.80 | $19.40 | 21,580 |
| 2019-02-21 | $19.75 | $19.76 | $19.60 | $19.73 | $19.33 | 19,375 |
| 2019-02-20 | $19.88 | $20.01 | $19.60 | $19.69 | $19.30 | 42,539 |
| 2019-02-19 | $19.27 | $19.78 | $19.27 | $19.68 | $19.29 | 37,844 |
| 2019-02-15 | $18.87 | $19.01 | $18.64 | $18.99 | $18.61 | 20,908 |
| 2019-02-14 | $18.68 | $18.81 | $18.53 | $18.78 | $18.40 | 30,601 |
| 2019-02-13 | $18.70 | $18.94 | $18.66 | $18.67 | $18.30 | 34,637 |
| 2019-02-12 | $19.07 | $19.07 | $18.70 | $18.77 | $18.39 | 22,792 |
| 2019-02-11 | $18.92 | $19.09 | $18.89 | $18.96 | $18.58 | 19,090 |
| 2019-02-08 | $18.87 | $19.20 | $18.87 | $19.13 | $18.75 | 9,130 |
| 2019-02-07 | $19.00 | $19.00 | $18.70 | $18.79 | $18.41 | 37,859 |
| 2019-02-06 | $19.09 | $19.31 | $19.00 | $19.00 | $18.62 | 5,871 |
| 2019-02-05 | $19.07 | $19.18 | $18.96 | $19.18 | $18.80 | 9,346 |
| 2019-02-04 | $18.78 | $19.09 | $18.78 | $19.03 | $18.65 | 22,435 |
| 2019-02-01 | $19.11 | $19.27 | $18.78 | $19.13 | $18.75 | 24,119 |
| 2019-01-31 | $19.03 | $19.18 | $18.86 | $19.17 | $18.79 | 44,390 |
| 2019-01-30 | $18.56 | $19.00 | $18.45 | $18.77 | $18.39 | 44,259 |
| 2019-01-29 | $18.34 | $18.59 | $18.24 | $18.59 | $18.22 | 51,773 |
| 2019-01-28 | $17.91 | $18.13 | $17.91 | $18.10 | $17.74 | 14,359 |
| 2019-01-25 | $17.49 | $17.87 | $17.49 | $17.84 | $17.48 | 62,275 |
| 2019-01-24 | $17.09 | $17.25 | $17.09 | $17.25 | $16.90 | 10,544 |
| 2019-01-23 | $17.03 | $17.25 | $17.01 | $17.15 | $16.81 | 94,013 |
| 2019-01-22 | $16.97 | $17.16 | $16.89 | $17.09 | $16.75 | 21,172 |
| 2019-01-18 | $17.16 | $17.27 | $16.90 | $16.94 | $16.60 | 109,705 |
| 2019-01-17 | $17.28 | $17.39 | $17.20 | $17.31 | $16.96 | 4,469 |
| 2019-01-16 | $17.26 | $17.43 | $17.26 | $17.28 | $16.93 | 26,497 |
| 2019-01-15 | $17.67 | $17.67 | $17.11 | $17.26 | $16.91 | 63,528 |
| 2019-01-14 | $17.77 | $17.86 | $17.60 | $17.65 | $17.30 | 17,932 |
| 2019-01-11 | $17.61 | $17.74 | $17.52 | $17.53 | $17.18 | 66,050 |
| 2019-01-10 | $17.88 | $17.88 | $17.46 | $17.56 | $17.21 | 43,062 |
| 2019-01-09 | $17.56 | $17.90 | $17.56 | $17.87 | $17.52 | 57,084 |
| 2019-01-08 | $17.38 | $17.64 | $17.23 | $17.58 | $17.22 | 209,203 |
| 2019-01-07 | $17.90 | $17.90 | $17.41 | $17.43 | $17.08 | 54,221 |
| 2019-01-04 | $17.67 | $17.89 | $17.50 | $17.74 | $17.39 | 49,030 |
| 2019-01-03 | $17.77 | $18.00 | $17.61 | $17.91 | $17.55 | 31,772 |
| 2019-01-02 | $17.57 | $17.80 | $17.42 | $17.58 | $17.23 | 36,409 |
| 2018-12-31 | $17.29 | $17.51 | $17.11 | $17.48 | $17.13 | 93,320 |
| 2018-12-28 | $17.41 | $17.52 | $17.14 | $17.28 | $16.94 | 32,490 |
| 2018-12-27 | $17.35 | $17.51 | $17.23 | $17.40 | $17.05 | 49,199 |
| 2018-12-26 | $17.73 | $17.73 | $16.96 | $17.19 | $16.85 | 27,160 |
| 2018-12-24 | $17.22 | $17.52 | $17.18 | $17.49 | $17.14 | 42,120 |
| 2018-12-21 | $17.20 | $17.21 | $16.72 | $16.98 | $16.64 | 41,979 |
| 2018-12-20 | $17.01 | $17.21 | $16.80 | $17.11 | $16.77 | 165,343 |
| 2018-12-19 | $17.43 | $17.75 | $16.36 | $16.39 | $15.98 | 47,287 |
| 2018-12-18 | $16.87 | $17.38 | $16.86 | $17.29 | $16.85 | 32,764 |
| 2018-12-17 | $16.42 | $16.88 | $16.42 | $16.88 | $16.46 | 737,341 |
| 2018-12-14 | $16.77 | $16.77 | $16.35 | $16.40 | $15.99 | 17,201 |
| 2018-12-13 | $16.55 | $16.58 | $16.41 | $16.58 | $16.17 | 19,311 |
| 2018-12-12 | $16.42 | $16.65 | $16.42 | $16.55 | $16.14 | 15,310 |
| 2018-12-11 | $16.37 | $16.37 | $16.14 | $16.28 | $15.87 | 12,946 |
| 2018-12-10 | $16.37 | $16.72 | $16.20 | $16.33 | $15.92 | 60,637 |
| 2018-12-07 | $16.13 | $16.54 | $16.07 | $16.42 | $16.01 | 32,075 |
| 2018-12-06 | $15.80 | $16.09 | $15.76 | $15.91 | $15.51 | 30,066 |
| 2018-12-04 | $15.87 | $15.96 | $15.72 | $15.83 | $15.43 | 32,813 |
| 2018-12-03 | $15.42 | $15.67 | $15.36 | $15.60 | $15.21 | 12,000 |
| 2018-11-30 | $15.30 | $15.30 | $15.04 | $15.22 | $14.84 | 16,546 |
| 2018-11-29 | $15.59 | $15.66 | $15.35 | $15.35 | $14.97 | 41,060 |
| 2018-11-28 | $15.04 | $15.55 | $14.99 | $15.50 | $15.11 | 14,551 |
| 2018-11-27 | $15.39 | $15.39 | $14.94 | $15.09 | $14.71 | 26,954 |
| 2018-11-26 | $15.65 | $15.80 | $15.39 | $15.39 | $15.00 | 33,662 |
| 2018-11-23 | $15.87 | $15.95 | $15.51 | $15.63 | $15.24 | 21,284 |
| 2018-11-21 | $15.87 | $16.12 | $15.87 | $16.05 | $15.65 | 38,335 |
| 2018-11-20 | $15.70 | $15.70 | $15.30 | $15.60 | $15.21 | 17,138 |
| 2018-11-19 | $15.73 | $15.87 | $15.60 | $15.63 | $15.24 | 19,773 |
| 2018-11-16 | $15.70 | $15.84 | $15.68 | $15.77 | $15.38 | 24,317 |
| 2018-11-15 | $15.25 | $15.44 | $15.21 | $15.44 | $15.05 | 81,380 |
| 2018-11-14 | $14.84 | $15.34 | $14.69 | $15.21 | $14.83 | 30,987 |
| 2018-11-13 | $15.15 | $15.25 | $14.83 | $14.90 | $14.53 | 50,140 |
| 2018-11-12 | $15.39 | $15.39 | $15.12 | $15.12 | $14.74 | 30,925 |
| 2018-11-09 | $15.55 | $15.59 | $15.27 | $15.55 | $15.16 | 14,741 |
| 2018-11-08 | $15.73 | $15.87 | $15.73 | $15.80 | $15.40 | 8,864 |
| 2018-11-07 | $15.98 | $16.03 | $15.77 | $15.81 | $15.42 | 38,265 |
| 2018-11-06 | $16.25 | $16.25 | $15.92 | $16.02 | $15.62 | 15,493 |
| 2018-11-05 | $16.15 | $16.40 | $16.07 | $16.18 | $15.78 | 20,880 |
| 2018-11-02 | $15.95 | $16.22 | $15.92 | $16.18 | $15.78 | 17,521 |
| 2018-11-01 | $15.75 | $16.22 | $15.75 | $16.22 | $15.81 | 17,107 |
| 2018-10-31 | $15.63 | $15.67 | $15.47 | $15.55 | $15.16 | 12,484 |
| 2018-10-30 | $15.68 | $15.86 | $15.55 | $15.86 | $15.46 | 17,798 |
| 2018-10-29 | $15.78 | $16.05 | $15.55 | $15.73 | $15.34 | 12,044 |
| 2018-10-26 | $15.73 | $16.24 | $15.72 | $15.80 | $15.40 | 26,269 |
| 2018-10-25 | $16.57 | $16.57 | $15.60 | $15.61 | $15.22 | 45,952 |
| 2018-10-24 | $16.97 | $17.06 | $16.64 | $16.73 | $16.31 | 17,211 |
| 2018-10-23 | $17.10 | $17.38 | $16.90 | $16.97 | $16.55 | 206,281 |
| 2018-10-22 | $16.95 | $17.00 | $16.66 | $16.85 | $16.43 | 37,332 |
| 2018-10-19 | $17.12 | $17.20 | $17.00 | $17.01 | $16.58 | 10,188 |
| 2018-10-18 | $16.89 | $17.29 | $16.77 | $17.05 | $16.62 | 30,403 |
| 2018-10-17 | $17.00 | $17.25 | $16.85 | $16.98 | $16.56 | 33,725 |
| 2018-10-16 | $17.08 | $17.20 | $16.77 | $17.00 | $16.57 | 32,203 |
| 2018-10-15 | $16.95 | $17.37 | $16.90 | $16.98 | $16.56 | 40,834 |
| 2018-10-12 | $16.81 | $16.90 | $16.40 | $16.80 | $16.38 | 410,121 |
| 2018-10-11 | $16.01 | $17.02 | $15.86 | $16.95 | $16.53 | 467,200 |
| 2018-10-10 | $15.58 | $15.79 | $15.31 | $15.70 | $15.31 | 26,635 |
| 2018-10-09 | $15.74 | $15.74 | $15.52 | $15.59 | $15.20 | 21,605 |
| 2018-10-08 | $15.60 | $15.78 | $15.33 | $15.78 | $15.39 | 14,493 |
| 2018-10-05 | $15.76 | $15.86 | $15.65 | $15.66 | $15.27 | 9,958 |
| 2018-10-04 | $15.92 | $16.04 | $15.72 | $15.74 | $15.35 | 14,786 |
| 2018-10-03 | $16.19 | $16.19 | $15.83 | $15.89 | $15.49 | 27,176 |
| 2018-10-02 | $15.85 | $16.19 | $15.71 | $16.13 | $15.73 | 28,544 |
| 2018-10-01 | $15.63 | $15.68 | $15.58 | $15.58 | $15.19 | 12,775 |
| 2018-09-28 | $15.47 | $15.72 | $15.47 | $15.60 | $15.21 | 32,372 |
| 2018-09-27 | $15.39 | $15.54 | $15.31 | $15.44 | $15.05 | 19,061 |
| 2018-09-26 | $15.92 | $15.92 | $15.58 | $15.59 | $15.20 | 16,421 |
| 2018-09-25 | $15.95 | $16.12 | $15.95 | $16.00 | $15.60 | 11,318 |
| 2018-09-24 | $15.89 | $16.20 | $15.80 | $15.88 | $15.48 | 31,183 |
| 2018-09-21 | $15.53 | $15.94 | $15.51 | $15.77 | $15.38 | 13,063 |
| 2018-09-20 | $15.97 | $15.97 | $15.62 | $15.80 | $15.40 | 13,670 |
| 2018-09-19 | $15.80 | $16.03 | $15.80 | $15.83 | $15.43 | 22,536 |
| 2018-09-18 | $15.57 | $15.64 | $15.45 | $15.51 | $15.12 | 36,611 |
| 2018-09-17 | $15.38 | $15.60 | $15.16 | $15.53 | $15.14 | 42,699 |
| 2018-09-14 | $15.45 | $15.45 | $15.26 | $15.26 | $14.88 | 13,115 |
| 2018-09-13 | $15.61 | $15.61 | $15.36 | $15.43 | $15.05 | 11,759 |
| 2018-09-12 | $14.89 | $15.61 | $14.89 | $15.50 | $15.11 | 20,826 |
| 2018-09-11 | $14.76 | $14.96 | $14.69 | $14.96 | $14.58 | 50,810 |
| 2018-09-10 | $15.23 | $15.29 | $14.92 | $14.96 | $14.59 | 31,976 |
| 2018-09-07 | $15.07 | $15.33 | $15.07 | $15.23 | $14.85 | 15,528 |
| 2018-09-06 | $15.21 | $15.41 | $15.13 | $15.20 | $14.82 | 27,634 |
| 2018-09-05 | $15.36 | $15.36 | $15.10 | $15.10 | $14.72 | 30,466 |
| 2018-09-04 | $15.57 | $15.57 | $15.20 | $15.27 | $14.89 | 32,227 |
| 2018-08-31 | $16.03 | $16.03 | $15.79 | $15.79 | $15.39 | 22,720 |
| 2018-08-30 | $16.05 | $16.05 | $15.78 | $15.84 | $15.44 | 20,868 |
| 2018-08-29 | $16.13 | $16.20 | $16.08 | $16.16 | $15.75 | 20,855 |
| 2018-08-28 | $16.50 | $16.61 | $15.96 | $16.03 | $15.63 | 24,085 |
| 2018-08-27 | $16.24 | $16.46 | $16.21 | $16.41 | $16.00 | 20,354 |
| 2018-08-24 | $15.83 | $16.40 | $15.83 | $16.17 | $15.77 | 23,122 |
| 2018-08-23 | $15.96 | $15.96 | $15.57 | $15.66 | $15.27 | 23,991 |
| 2018-08-22 | $16.09 | $16.16 | $16.04 | $16.14 | $15.74 | 36,422 |
| 2018-08-21 | $15.89 | $16.05 | $15.81 | $15.97 | $15.57 | 45,258 |
| 2018-08-20 | $15.97 | $15.97 | $15.69 | $15.89 | $15.49 | 32,871 |
| 2018-08-17 | $15.52 | $15.91 | $15.49 | $15.90 | $15.50 | 154,052 |
| 2018-08-16 | $15.93 | $16.13 | $15.42 | $15.42 | $15.03 | 52,185 |
| 2018-08-15 | $16.50 | $16.59 | $15.76 | $15.82 | $15.42 | 42,254 |
| 2018-08-14 | $17.18 | $17.18 | $16.87 | $16.88 | $16.46 | 38,786 |
| 2018-08-13 | $17.49 | $17.57 | $17.10 | $17.19 | $16.76 | 161,307 |
| 2018-08-10 | $17.78 | $17.92 | $17.68 | $17.71 | $17.27 | 11,313 |
| 2018-08-09 | $17.91 | $18.14 | $17.85 | $17.89 | $17.44 | 32,160 |
| 2018-08-08 | $17.84 | $17.97 | $17.81 | $17.91 | $17.46 | 11,248 |
| 2018-08-07 | $18.25 | $18.25 | $17.81 | $17.82 | $17.37 | 20,614 |
| 2018-08-06 | $18.21 | $18.28 | $18.09 | $18.10 | $17.65 | 32,059 |
| 2018-08-03 | $18.29 | $18.51 | $18.29 | $18.34 | $17.88 | 18,534 |
| 2018-08-02 | $18.26 | $18.30 | $18.15 | $18.18 | $17.73 | 58,599 |
| 2018-08-01 | $18.51 | $18.51 | $18.33 | $18.33 | $17.87 | 12,798 |
| 2018-07-31 | $18.48 | $18.70 | $18.46 | $18.56 | $18.10 | 28,963 |
| 2018-07-30 | $18.51 | $18.57 | $18.42 | $18.49 | $18.03 | 61,537 |
| 2018-07-27 | $18.50 | $18.71 | $18.49 | $18.50 | $18.04 | 11,536 |
| 2018-07-26 | $18.78 | $18.80 | $18.50 | $18.52 | $18.06 | 12,168 |
| 2018-07-25 | $18.89 | $18.96 | $18.77 | $18.96 | $18.49 | 13,548 |
| 2018-07-24 | $18.69 | $18.84 | $18.69 | $18.80 | $18.33 | 8,080 |
| 2018-07-23 | $18.87 | $18.87 | $18.58 | $18.58 | $18.12 | 19,384 |
| 2018-07-20 | $19.06 | $19.09 | $18.91 | $19.00 | $18.52 | 5,524 |
| 2018-07-19 | $18.63 | $19.08 | $18.63 | $18.91 | $18.44 | 14,593 |
| 2018-07-18 | $18.81 | $18.95 | $18.77 | $18.95 | $18.48 | 32,604 |
| 2018-07-17 | $18.71 | $19.04 | $18.71 | $18.92 | $18.45 | 11,789 |
| 2018-07-16 | $18.87 | $18.97 | $18.82 | $18.85 | $18.38 | 42,225 |
| 2018-07-13 | $18.91 | $19.04 | $18.87 | $18.92 | $18.45 | 8,979 |
| 2018-07-12 | $19.07 | $19.19 | $19.05 | $19.05 | $18.57 | 17,472 |
| 2018-07-11 | $19.37 | $19.40 | $18.98 | $19.03 | $18.55 | 67,824 |
| 2018-07-10 | $19.44 | $19.56 | $19.30 | $19.56 | $19.07 | 33,553 |
| 2018-07-09 | $19.86 | $19.86 | $19.51 | $19.51 | $19.02 | 14,383 |
| 2018-07-06 | $19.75 | $19.77 | $19.56 | $19.73 | $19.24 | 11,401 |
| 2018-07-05 | $19.69 | $19.81 | $19.64 | $19.80 | $19.30 | 13,226 |
| 2018-07-03 | $19.19 | $19.68 | $19.19 | $19.56 | $19.07 | 10,334 |
| 2018-07-02 | $19.17 | $19.29 | $19.03 | $19.13 | $18.65 | 7,457 |
| 2018-06-29 | $18.92 | $19.38 | $18.92 | $19.26 | $18.78 | 8,828 |
| 2018-06-28 | $18.91 | $18.97 | $18.86 | $18.88 | $18.41 | 38,090 |
| 2018-06-27 | $18.93 | $19.12 | $18.90 | $18.91 | $18.44 | 13,392 |
| 2018-06-26 | $19.02 | $19.16 | $18.93 | $19.13 | $18.65 | 117,491 |
| 2018-06-25 | $19.30 | $19.30 | $19.13 | $19.15 | $18.67 | 14,706 |
| 2018-06-22 | $19.15 | $19.41 | $19.15 | $19.39 | $18.90 | 16,111 |
| 2018-06-21 | $19.13 | $19.16 | $19.06 | $19.09 | $18.61 | 17,795 |
| 2018-06-20 | $19.34 | $19.34 | $19.14 | $19.18 | $18.70 | 10,945 |
| 2018-06-19 | $19.26 | $19.39 | $19.26 | $19.26 | $18.78 | 44,561 |
| 2018-06-18 | $19.39 | $19.49 | $19.30 | $19.42 | $18.93 | 29,184 |
| 2018-06-15 | $19.55 | $19.55 | $19.45 | $19.46 | $18.97 | 60,644 |
| 2018-06-14 | $19.85 | $19.99 | $19.85 | $19.99 | $19.49 | 10,599 |
| 2018-06-13 | $19.76 | $19.85 | $19.64 | $19.79 | $19.29 | 21,305 |
| 2018-06-12 | $19.63 | $19.80 | $19.63 | $19.80 | $19.30 | 6,872 |
| 2018-06-11 | $19.57 | $19.73 | $19.57 | $19.72 | $19.23 | 9,143 |
| 2018-06-08 | $19.64 | $19.64 | $19.55 | $19.63 | $19.14 | 14,032 |
| 2018-06-07 | $19.68 | $19.70 | $19.57 | $19.62 | $19.13 | 18,036 |
| 2018-06-06 | $19.67 | $19.70 | $19.59 | $19.66 | $19.16 | 5,455 |
| 2018-06-05 | $19.52 | $19.79 | $19.52 | $19.67 | $19.18 | 14,603 |
| 2018-06-04 | $19.73 | $19.73 | $19.50 | $19.50 | $19.01 | 15,135 |
| 2018-06-01 | $19.72 | $19.77 | $19.60 | $19.62 | $19.13 | 7,722 |
| 2018-05-31 | $19.76 | $19.80 | $19.68 | $19.77 | $19.28 | 6,650 |
| 2018-05-30 | $19.53 | $19.83 | $19.53 | $19.78 | $19.29 | 11,510 |
| 2018-05-29 | $19.42 | $19.74 | $19.42 | $19.59 | $19.10 | 17,313 |
| 2018-05-25 | $19.69 | $19.70 | $19.57 | $19.57 | $19.08 | 19,502 |
| 2018-05-24 | $19.68 | $19.86 | $19.55 | $19.86 | $19.36 | 19,982 |
| 2018-05-23 | $19.14 | $19.53 | $19.14 | $19.50 | $19.01 | 3,917 |
| 2018-05-22 | $19.30 | $19.50 | $19.23 | $19.23 | $18.75 | 10,801 |
| 2018-05-21 | $19.31 | $19.35 | $19.14 | $19.33 | $18.85 | 25,892 |
| 2018-05-18 | $19.16 | $19.38 | $19.16 | $19.38 | $18.90 | 10,317 |
| 2018-05-17 | $19.34 | $19.36 | $19.22 | $19.30 | $18.82 | 16,542 |
| 2018-05-16 | $19.43 | $19.47 | $19.33 | $19.38 | $18.89 | 8,995 |
| 2018-05-15 | $19.42 | $19.54 | $19.00 | $19.45 | $18.96 | 42,495 |
| 2018-05-14 | $20.02 | $20.02 | $19.79 | $19.87 | $19.37 | 18,237 |
| 2018-05-11 | $20.00 | $20.04 | $19.92 | $19.95 | $19.45 | 10,740 |
| 2018-05-10 | $19.80 | $19.95 | $19.79 | $19.92 | $19.42 | 35,808 |
| 2018-05-09 | $19.83 | $19.85 | $19.71 | $19.76 | $19.27 | 41,781 |
| 2018-05-08 | $19.65 | $19.85 | $19.49 | $19.85 | $19.35 | 15,129 |
| 2018-05-07 | $19.72 | $19.83 | $19.66 | $19.66 | $19.17 | 11,595 |
| 2018-05-04 | $19.75 | $19.77 | $19.70 | $19.74 | $19.25 | 5,438 |
| 2018-05-03 | $19.90 | $20.00 | $19.75 | $19.81 | $19.31 | 14,876 |
| 2018-05-02 | $19.66 | $20.00 | $19.66 | $19.71 | $19.22 | 24,079 |
| 2018-05-01 | $19.43 | $19.64 | $19.33 | $19.62 | $19.13 | 24,088 |
| 2018-04-30 | $19.80 | $19.80 | $19.59 | $19.60 | $19.11 | 12,706 |
| 2018-04-27 | $19.89 | $19.97 | $19.89 | $19.96 | $19.46 | 3,863 |
| 2018-04-26 | $19.83 | $19.96 | $19.83 | $19.87 | $19.37 | 5,302 |
| 2018-04-25 | $19.78 | $19.97 | $19.70 | $19.82 | $19.32 | 18,518 |
| 2018-04-24 | $19.82 | $20.00 | $19.82 | $19.97 | $19.47 | 25,648 |
| 2018-04-23 | $19.92 | $19.92 | $19.77 | $19.77 | $19.28 | 177,977 |
| 2018-04-20 | $20.20 | $20.20 | $19.97 | $20.11 | $19.61 | 12,020 |
| 2018-04-19 | $20.40 | $20.43 | $20.12 | $20.32 | $19.81 | 50,185 |
| 2018-04-18 | $20.42 | $20.52 | $20.26 | $20.26 | $19.75 | 28,997 |
| 2018-04-17 | $19.99 | $20.23 | $19.99 | $20.13 | $19.63 | 14,331 |
| 2018-04-16 | $20.25 | $20.27 | $19.97 | $20.09 | $19.59 | 32,690 |
| 2018-04-13 | $20.15 | $20.39 | $20.15 | $20.28 | $19.77 | 14,809 |
| 2018-04-12 | $19.92 | $19.99 | $19.84 | $19.84 | $19.34 | 18,378 |
| 2018-04-11 | $19.87 | $20.38 | $19.87 | $20.15 | $19.65 | 19,275 |
| 2018-04-10 | $19.57 | $19.83 | $19.41 | $19.70 | $19.21 | 92,333 |
| 2018-04-09 | $19.64 | $19.64 | $19.40 | $19.47 | $18.98 | 78,300 |
| 2018-04-06 | $19.60 | $19.69 | $19.59 | $19.62 | $19.13 | 17,509 |
| 2018-04-05 | $19.20 | $19.52 | $19.20 | $19.47 | $18.98 | 35,287 |
| 2018-04-04 | $19.82 | $19.82 | $19.39 | $19.43 | $18.94 | 9,744 |
| 2018-04-03 | $19.70 | $19.76 | $19.52 | $19.59 | $19.10 | 10,546 |
| 2018-04-02 | $19.77 | $20.07 | $19.77 | $19.88 | $19.38 | 36,729 |
| 2018-03-29 | $19.48 | $19.64 | $19.40 | $19.61 | $19.12 | 27,149 |
| 2018-03-28 | $19.65 | $19.65 | $19.28 | $19.35 | $18.87 | 18,742 |
| 2018-03-27 | $19.67 | $19.85 | $19.55 | $19.69 | $19.20 | 12,910 |
| 2018-03-26 | $19.83 | $20.02 | $19.81 | $19.94 | $19.44 | 30,703 |
| 2018-03-23 | $19.48 | $19.86 | $19.43 | $19.64 | $19.15 | 64,454 |
| 2018-03-22 | $19.20 | $19.29 | $19.04 | $19.04 | $18.56 | 14,367 |
| 2018-03-21 | $18.85 | $19.35 | $18.84 | $19.29 | $18.81 | 25,498 |
| 2018-03-20 | $18.77 | $18.80 | $18.60 | $18.70 | $18.23 | 35,930 |
| 2018-03-19 | $18.85 | $18.89 | $18.66 | $18.86 | $18.39 | 15,562 |
| 2018-03-16 | $18.80 | $18.93 | $18.66 | $18.86 | $18.39 | 25,889 |
| 2018-03-15 | $19.01 | $19.04 | $18.81 | $18.85 | $18.38 | 164,580 |
| 2018-03-14 | $19.02 | $19.16 | $19.02 | $19.04 | $18.56 | 5,945 |
| 2018-03-13 | $19.03 | $19.11 | $18.99 | $19.02 | $18.54 | 8,030 |
| 2018-03-12 | $18.76 | $19.07 | $18.73 | $19.00 | $18.52 | 14,012 |
| 2018-03-09 | $18.84 | $19.04 | $18.80 | $18.84 | $18.36 | 27,172 |
| 2018-03-08 | $18.93 | $19.01 | $18.74 | $18.94 | $18.46 | 13,537 |
| 2018-03-07 | $19.25 | $19.25 | $18.84 | $18.88 | $18.41 | 10,986 |
| 2018-03-06 | $19.19 | $19.46 | $19.19 | $19.32 | $18.84 | 40,386 |
| 2018-03-05 | $18.75 | $18.94 | $18.63 | $18.94 | $18.47 | 21,932 |
| 2018-03-02 | $19.01 | $19.13 | $18.80 | $18.80 | $18.33 | 25,117 |
| 2018-03-01 | $18.54 | $18.92 | $18.32 | $18.88 | $18.41 | 42,753 |
| 2018-02-28 | $18.90 | $18.90 | $18.66 | $18.67 | $18.20 | 18,289 |
| 2018-02-27 | $19.09 | $19.09 | $18.71 | $18.78 | $18.31 | 44,631 |
| 2018-02-26 | $19.30 | $19.44 | $19.25 | $19.35 | $18.87 | 41,863 |
| 2018-02-23 | $19.11 | $19.29 | $18.97 | $19.21 | $18.73 | 19,517 |
| 2018-02-22 | $19.31 | $19.39 | $19.10 | $19.11 | $18.63 | 17,570 |
| 2018-02-21 | $19.57 | $19.91 | $19.35 | $19.37 | $18.89 | 29,087 |
| 2018-02-20 | $19.75 | $19.82 | $19.47 | $19.48 | $18.99 | 24,977 |
| 2018-02-16 | $20.50 | $20.53 | $19.90 | $20.07 | $19.57 | 138,933 |
| 2018-02-15 | $20.76 | $20.76 | $20.33 | $20.67 | $20.15 | 21,466 |
| 2018-02-14 | $19.67 | $20.81 | $19.60 | $20.66 | $20.14 | 62,145 |
| 2018-02-13 | $19.62 | $19.73 | $19.46 | $19.58 | $19.09 | 32,935 |
| 2018-02-12 | $19.12 | $19.79 | $19.10 | $19.68 | $19.19 | 56,549 |
| 2018-02-09 | $19.29 | $19.35 | $18.41 | $18.89 | $18.42 | 67,220 |
| 2018-02-08 | $19.40 | $19.60 | $19.30 | $19.35 | $18.87 | 42,296 |
| 2018-02-07 | $19.72 | $19.88 | $19.42 | $19.42 | $18.93 | 23,065 |
| 2018-02-06 | $20.15 | $20.15 | $19.75 | $19.80 | $19.30 | 114,971 |
| 2018-02-05 | $20.63 | $20.63 | $20.15 | $20.34 | $19.83 | 56,307 |
| 2018-02-02 | $21.25 | $21.25 | $20.60 | $20.63 | $20.11 | 118,663 |
| 2018-02-01 | $21.26 | $21.47 | $21.22 | $21.47 | $20.93 | 11,351 |
| 2018-01-31 | $21.37 | $21.51 | $20.96 | $21.45 | $20.91 | 42,893 |
| 2018-01-30 | $21.50 | $21.59 | $21.11 | $21.24 | $20.71 | 117,227 |
| 2018-01-29 | $21.95 | $21.95 | $21.35 | $21.39 | $20.85 | 69,389 |
| 2018-01-26 | $21.99 | $22.13 | $21.94 | $22.04 | $21.49 | 20,379 |
| 2018-01-25 | $22.52 | $22.54 | $21.83 | $21.92 | $21.37 | 92,734 |
| 2018-01-24 | $22.20 | $22.54 | $22.20 | $22.42 | $21.86 | 102,918 |
| 2018-01-23 | $21.25 | $21.83 | $21.10 | $21.79 | $21.24 | 22,744 |
| 2018-01-22 | $21.43 | $21.48 | $21.24 | $21.37 | $20.84 | 26,629 |
| 2018-01-19 | $21.45 | $21.50 | $21.28 | $21.28 | $20.75 | 33,348 |
| 2018-01-18 | $21.59 | $21.63 | $21.21 | $21.24 | $20.71 | 18,576 |
| 2018-01-17 | $21.87 | $22.13 | $21.62 | $21.62 | $21.08 | 48,787 |
| 2018-01-16 | $21.69 | $22.01 | $21.59 | $21.98 | $21.43 | 68,511 |
| 2018-01-12 | $21.20 | $21.58 | $21.11 | $21.55 | $21.01 | 44,607 |
| 2018-01-11 | $21.06 | $21.10 | $20.99 | $21.04 | $20.51 | 26,710 |
| 2018-01-10 | $20.91 | $21.07 | $20.85 | $20.92 | $20.40 | 21,748 |
| 2018-01-09 | $20.80 | $20.87 | $20.52 | $20.76 | $20.24 | 41,090 |
| 2018-01-08 | $21.11 | $21.16 | $20.87 | $20.90 | $20.37 | 27,008 |
| 2018-01-05 | $21.10 | $21.21 | $21.00 | $21.10 | $20.57 | 47,446 |
| 2018-01-04 | $21.17 | $21.23 | $20.95 | $21.23 | $20.70 | 92,704 |
| 2018-01-03 | $21.27 | $21.27 | $20.76 | $21.09 | $20.56 | 129,940 |
| 2018-01-02 | $20.99 | $21.30 | $20.94 | $21.28 | $20.75 | 34,528 |
| 2017-12-29 | $20.75 | $20.84 | $20.57 | $20.71 | $20.19 | 48,574 |
| 2017-12-28 | $20.75 | $20.75 | $20.48 | $20.66 | $20.14 | 31,442 |
| 2017-12-27 | $20.89 | $20.89 | $20.62 | $20.67 | $20.15 | 16,253 |
| 2017-12-26 | $20.53 | $20.87 | $20.52 | $20.75 | $20.23 | 20,713 |
| 2017-12-22 | $20.32 | $20.49 | $20.30 | $20.43 | $19.92 | 19,561 |
| 2017-12-21 | $20.19 | $20.34 | $20.14 | $20.23 | $19.72 | 21,158 |
| 2017-12-20 | $20.09 | $20.39 | $20.06 | $20.34 | $19.72 | 38,290 |
| 2017-12-19 | $19.95 | $20.02 | $19.86 | $20.01 | $19.40 | 751,401 |
| 2017-12-18 | $19.87 | $20.06 | $19.87 | $20.00 | $19.39 | 29,270 |
| 2017-12-15 | $19.65 | $19.85 | $19.65 | $19.66 | $19.06 | 26,917 |
| 2017-12-14 | $19.72 | $19.78 | $19.47 | $19.69 | $19.09 | 22,547 |
| 2017-12-13 | $19.00 | $19.81 | $19.00 | $19.73 | $19.12 | 20,041 |
| 2017-12-12 | $18.93 | $19.03 | $18.76 | $18.99 | $18.41 | 35,310 |
| 2017-12-11 | $19.16 | $19.33 | $19.02 | $19.09 | $18.50 | 27,248 |
| 2017-12-08 | $19.00 | $19.20 | $19.00 | $19.15 | $18.56 | 22,731 |
| 2017-12-07 | $18.72 | $19.06 | $18.72 | $19.02 | $18.44 | 46,083 |
| 2017-12-06 | $19.15 | $19.23 | $18.97 | $19.02 | $18.44 | 20,708 |
| 2017-12-05 | $19.50 | $19.50 | $19.19 | $19.32 | $18.73 | 45,885 |
| 2017-12-04 | $19.70 | $19.75 | $19.53 | $19.64 | $19.04 | 40,186 |
| 2017-12-01 | $19.79 | $20.09 | $19.75 | $19.87 | $19.26 | 24,091 |
| 2017-11-30 | $19.80 | $19.96 | $19.67 | $19.86 | $19.25 | 27,607 |
| 2017-11-29 | $20.18 | $20.18 | $19.85 | $19.87 | $19.26 | 50,827 |
| 2017-11-28 | $20.54 | $20.54 | $20.37 | $20.38 | $19.75 | 41,997 |
| 2017-11-27 | $20.67 | $20.67 | $20.39 | $20.53 | $19.90 | 38,613 |
| 2017-11-24 | $20.55 | $20.70 | $20.37 | $20.40 | $19.77 | 17,915 |
| 2017-11-22 | $20.44 | $20.57 | $20.43 | $20.51 | $19.88 | 11,885 |
| 2017-11-21 | $20.18 | $20.35 | $20.18 | $20.29 | $19.67 | 10,121 |
| 2017-11-20 | $20.19 | $20.22 | $20.02 | $20.12 | $19.50 | 18,027 |
| 2017-11-17 | $20.19 | $20.38 | $20.19 | $20.25 | $19.63 | 33,393 |
| 2017-11-16 | $20.15 | $20.15 | $20.01 | $20.07 | $19.45 | 19,832 |
| 2017-11-15 | $20.16 | $20.16 | $20.03 | $20.11 | $19.49 | 8,671 |
| 2017-11-14 | $19.89 | $20.15 | $19.87 | $20.07 | $19.45 | 32,062 |
| 2017-11-13 | $20.03 | $20.09 | $19.93 | $19.97 | $19.36 | 20,576 |
| 2017-11-10 | $20.33 | $20.37 | $19.98 | $20.05 | $19.43 | 9,807 |
| 2017-11-09 | $20.51 | $20.53 | $20.28 | $20.34 | $19.71 | 16,334 |
| 2017-11-08 | $20.50 | $20.65 | $20.45 | $20.48 | $19.85 | 38,480 |
| 2017-11-07 | $20.32 | $20.39 | $20.28 | $20.35 | $19.72 | 15,701 |
| 2017-11-06 | $20.14 | $20.53 | $20.04 | $20.48 | $19.85 | 59,646 |
| 2017-11-03 | $20.23 | $20.23 | $19.82 | $20.00 | $19.39 | 17,801 |
| 2017-11-02 | $20.31 | $20.33 | $20.07 | $20.12 | $19.50 | 20,456 |
| 2017-11-01 | $20.46 | $20.58 | $20.28 | $20.36 | $19.74 | 8,740 |
| 2017-10-31 | $20.48 | $20.48 | $20.25 | $20.38 | $19.75 | 10,786 |
| 2017-10-30 | $20.43 | $20.75 | $20.43 | $20.60 | $19.97 | 5,836 |
| 2017-10-27 | $20.14 | $20.45 | $20.07 | $20.43 | $19.80 | 20,244 |
| 2017-10-26 | $20.51 | $20.56 | $20.15 | $20.16 | $19.54 | 56,517 |
| 2017-10-25 | $20.53 | $20.54 | $20.37 | $20.43 | $19.80 | 24,714 |
| 2017-10-24 | $20.66 | $20.67 | $20.50 | $20.53 | $19.90 | 19,501 |
| 2017-10-23 | $20.55 | $20.89 | $20.55 | $20.75 | $20.11 | 47,737 |
| 2017-10-20 | $20.81 | $20.82 | $20.58 | $20.72 | $20.08 | 19,064 |
| 2017-10-19 | $20.87 | $20.98 | $20.83 | $20.88 | $20.24 | 10,462 |
| 2017-10-18 | $20.76 | $20.78 | $20.63 | $20.70 | $20.06 | 19,847 |
| 2017-10-17 | $20.74 | $20.85 | $20.61 | $20.85 | $20.21 | 26,483 |
| 2017-10-16 | $21.45 | $21.45 | $20.87 | $20.93 | $20.29 | 227,313 |
| 2017-10-13 | $21.50 | $21.50 | $21.27 | $21.38 | $20.72 | 31,532 |
| 2017-10-12 | $21.29 | $21.40 | $21.24 | $21.34 | $20.68 | 10,887 |
| 2017-10-11 | $21.17 | $21.31 | $20.92 | $21.26 | $20.61 | 105,308 |
| 2017-10-10 | $21.40 | $21.40 | $21.05 | $21.13 | $20.48 | 19,608 |
| 2017-10-09 | $21.18 | $21.39 | $21.10 | $21.36 | $20.70 | 27,083 |
| 2017-10-06 | $20.77 | $21.07 | $20.54 | $21.07 | $20.42 | 13,521 |
| 2017-10-05 | $20.98 | $21.00 | $20.81 | $20.82 | $20.18 | 17,002 |
| 2017-10-04 | $20.91 | $21.08 | $20.86 | $21.06 | $20.41 | 22,952 |
| 2017-10-03 | $20.65 | $20.90 | $20.65 | $20.85 | $20.21 | 27,127 |
| 2017-10-02 | $20.51 | $20.72 | $20.49 | $20.65 | $20.02 | 19,848 |
| 2017-09-29 | $20.84 | $20.84 | $20.60 | $20.62 | $19.99 | 56,935 |
| 2017-09-28 | $20.71 | $20.98 | $20.71 | $20.85 | $20.21 | 9,541 |
| 2017-09-27 | $20.62 | $20.76 | $20.53 | $20.69 | $20.05 | 19,945 |
| 2017-09-26 | $21.08 | $21.22 | $20.87 | $20.92 | $20.28 | 63,257 |
| 2017-09-25 | $20.81 | $21.37 | $20.81 | $21.32 | $20.66 | 56,511 |
| 2017-09-22 | $20.83 | $21.01 | $20.82 | $20.93 | $20.29 | 32,675 |
| 2017-09-21 | $20.50 | $20.93 | $20.49 | $20.69 | $20.05 | 36,029 |
| 2017-09-20 | $21.27 | $21.53 | $20.59 | $20.80 | $20.16 | 112,292 |
| 2017-09-19 | $21.10 | $21.26 | $21.04 | $21.20 | $20.55 | 29,307 |
| 2017-09-18 | $21.40 | $21.40 | $21.05 | $21.12 | $20.47 | 65,708 |
| 2017-09-15 | $21.73 | $21.73 | $21.52 | $21.63 | $20.97 | 7,565 |
| 2017-09-14 | $21.58 | $21.82 | $21.48 | $21.75 | $21.08 | 21,424 |
| 2017-09-13 | $22.06 | $22.06 | $21.57 | $21.59 | $20.93 | 51,442 |
| 2017-09-12 | $21.87 | $22.18 | $21.68 | $22.11 | $21.43 | 58,231 |
| 2017-09-11 | $22.27 | $22.39 | $21.93 | $21.93 | $21.26 | 29,589 |
| 2017-09-08 | $22.93 | $22.93 | $22.46 | $22.62 | $21.93 | 58,567 |
| 2017-09-07 | $22.60 | $22.94 | $22.58 | $22.91 | $22.21 | 140,648 |
| 2017-09-06 | $22.65 | $22.71 | $22.22 | $22.34 | $21.65 | 19,190 |
| 2017-09-05 | $22.50 | $22.72 | $22.37 | $22.70 | $22.00 | 122,909 |
| 2017-09-01 | $22.29 | $22.30 | $21.92 | $22.24 | $21.56 | 19,510 |
| 2017-08-31 | $21.87 | $22.18 | $21.73 | $22.16 | $21.48 | 75,366 |
| 2017-08-30 | $21.86 | $21.93 | $21.75 | $21.80 | $21.13 | 148,459 |
| 2017-08-29 | $22.10 | $22.38 | $21.73 | $21.94 | $21.27 | 107,636 |
| 2017-08-28 | $20.98 | $21.70 | $20.98 | $21.66 | $20.99 | 84,880 |
| 2017-08-25 | $20.85 | $20.97 | $20.68 | $20.85 | $20.21 | 29,532 |
| 2017-08-24 | $20.54 | $20.82 | $20.53 | $20.72 | $20.08 | 13,108 |
| 2017-08-23 | $20.60 | $20.67 | $20.46 | $20.61 | $19.98 | 13,554 |
| 2017-08-22 | $20.68 | $20.78 | $20.43 | $20.52 | $19.89 | 22,356 |
| 2017-08-21 | $20.51 | $20.70 | $20.50 | $20.67 | $20.03 | 32,998 |
| 2017-08-18 | $20.79 | $20.98 | $20.37 | $20.47 | $19.84 | 20,993 |
| 2017-08-17 | $20.61 | $20.61 | $20.43 | $20.47 | $19.84 | 13,968 |
| 2017-08-16 | $20.00 | $20.55 | $20.00 | $20.47 | $19.84 | 12,568 |
| 2017-08-15 | $19.92 | $20.05 | $19.92 | $20.03 | $19.41 | 9,801 |
| 2017-08-14 | $20.37 | $20.43 | $20.20 | $20.32 | $19.70 | 11,458 |
| 2017-08-11 | $20.56 | $20.63 | $20.43 | $20.58 | $19.95 | 21,014 |
| 2017-08-10 | $20.35 | $20.56 | $20.35 | $20.52 | $19.89 | 29,508 |
| 2017-08-09 | $20.08 | $20.17 | $19.96 | $20.00 | $19.39 | 22,525 |
| 2017-08-08 | $19.84 | $19.91 | $19.55 | $19.68 | $19.08 | 30,660 |
| 2017-08-07 | $19.87 | $19.95 | $19.72 | $19.72 | $19.11 | 24,404 |
| 2017-08-04 | $20.12 | $20.24 | $19.74 | $19.88 | $19.27 | 26,431 |
| 2017-08-03 | $20.26 | $20.50 | $20.25 | $20.29 | $19.67 | 25,170 |
| 2017-08-02 | $20.30 | $20.45 | $20.21 | $20.23 | $19.61 | 15,053 |
| 2017-08-01 | $20.43 | $20.63 | $20.32 | $20.44 | $19.81 | 15,174 |
| 2017-07-31 | $20.57 | $20.61 | $20.41 | $20.41 | $19.78 | 46,398 |
| 2017-07-28 | $20.24 | $20.54 | $20.24 | $20.53 | $19.90 | 61,846 |
| 2017-07-27 | $20.67 | $20.67 | $20.16 | $20.21 | $19.59 | 23,101 |
| 2017-07-26 | $19.72 | $20.57 | $19.72 | $20.48 | $19.85 | 25,151 |
| 2017-07-25 | $19.72 | $19.99 | $19.72 | $19.80 | $19.19 | 14,882 |
| 2017-07-24 | $20.10 | $20.10 | $19.66 | $19.70 | $19.09 | 31,595 |
| 2017-07-21 | $20.08 | $20.08 | $19.90 | $20.03 | $19.41 | 21,533 |
| 2017-07-20 | $19.75 | $19.95 | $19.73 | $19.89 | $19.28 | 35,915 |
| 2017-07-19 | $19.77 | $19.87 | $19.74 | $19.78 | $19.17 | 10,159 |
| 2017-07-18 | $19.87 | $19.90 | $19.71 | $19.74 | $19.13 | 148,054 |
| 2017-07-17 | $19.61 | $19.84 | $19.61 | $19.66 | $19.06 | 22,217 |
| 2017-07-14 | $19.48 | $19.54 | $19.40 | $19.43 | $18.83 | 23,115 |
| 2017-07-13 | $19.39 | $19.39 | $19.02 | $19.02 | $18.44 | 10,749 |
| 2017-07-12 | $19.57 | $19.60 | $19.35 | $19.38 | $18.78 | 13,224 |
| 2017-07-11 | $19.22 | $19.35 | $18.92 | $19.30 | $18.71 | 20,619 |
| 2017-07-10 | $18.60 | $19.23 | $18.60 | $19.20 | $18.61 | 41,443 |
| 2017-07-07 | $18.87 | $18.87 | $18.57 | $18.72 | $18.14 | 33,637 |
| 2017-07-06 | $19.21 | $19.21 | $18.97 | $19.05 | $18.46 | 23,924 |
| 2017-07-05 | $19.02 | $19.28 | $18.90 | $19.22 | $18.63 | 14,476 |
| 2017-07-03 | $19.11 | $19.20 | $18.88 | $18.97 | $18.39 | 20,140 |
| 2017-06-30 | $19.22 | $19.48 | $19.22 | $19.46 | $18.86 | 10,987 |
| 2017-06-29 | $19.54 | $19.54 | $19.22 | $19.22 | $18.63 | 18,861 |
| 2017-06-28 | $19.79 | $19.90 | $19.60 | $19.81 | $19.20 | 17,919 |
| 2017-06-27 | $20.09 | $20.16 | $19.63 | $19.63 | $19.03 | 9,089 |
| 2017-06-26 | $19.86 | $20.10 | $19.80 | $19.96 | $19.35 | 19,845 |
| 2017-06-23 | $20.01 | $20.14 | $19.90 | $20.10 | $19.48 | 16,145 |
| 2017-06-22 | $19.72 | $19.89 | $19.67 | $19.79 | $19.18 | 11,680 |
| 2017-06-21 | $19.17 | $19.51 | $19.17 | $19.51 | $18.91 | 12,858 |
| 2017-06-20 | $19.39 | $19.39 | $19.16 | $19.23 | $18.64 | 26,133 |
| 2017-06-19 | $19.27 | $19.52 | $19.25 | $19.38 | $18.78 | 115,331 |
| 2017-06-16 | $19.50 | $19.52 | $19.33 | $19.41 | $18.81 | 14,442 |
| 2017-06-15 | $19.54 | $19.69 | $19.38 | $19.45 | $18.85 | 15,984 |
| 2017-06-14 | $20.79 | $20.87 | $19.71 | $19.75 | $19.14 | 65,192 |
| 2017-06-13 | $20.19 | $20.56 | $20.19 | $20.47 | $19.84 | 17,614 |
| 2017-06-12 | $20.37 | $20.47 | $20.24 | $20.26 | $19.64 | 24,746 |
| 2017-06-09 | $20.57 | $20.80 | $20.51 | $20.51 | $19.88 | 19,044 |
| 2017-06-08 | $20.94 | $21.02 | $20.65 | $20.95 | $20.31 | 23,396 |
| 2017-06-07 | $21.16 | $21.28 | $20.93 | $21.18 | $20.53 | 37,821 |
| 2017-06-06 | $20.60 | $21.30 | $20.60 | $21.30 | $20.65 | 34,999 |
| 2017-06-05 | $20.40 | $20.40 | $20.04 | $20.22 | $19.60 | 12,771 |
| 2017-06-02 | $20.28 | $20.50 | $20.21 | $20.30 | $19.68 | 20,802 |
| 2017-06-01 | $19.99 | $20.22 | $19.99 | $20.12 | $19.50 | 10,551 |
| 2017-05-31 | $20.13 | $20.34 | $19.94 | $20.22 | $19.60 | 26,524 |
| 2017-05-30 | $20.16 | $20.25 | $20.05 | $20.07 | $19.45 | 18,056 |
| 2017-05-26 | $20.43 | $20.46 | $20.27 | $20.33 | $19.71 | 19,181 |
| 2017-05-25 | $20.13 | $20.22 | $19.94 | $20.16 | $19.54 | 24,571 |
| 2017-05-24 | $19.96 | $20.28 | $19.65 | $20.24 | $19.62 | 59,416 |
| 2017-05-23 | $20.56 | $20.69 | $20.00 | $20.01 | $19.40 | 73,792 |
| 2017-05-22 | $20.53 | $20.74 | $20.52 | $20.52 | $19.89 | 19,114 |
| 2017-05-19 | $20.47 | $20.53 | $20.34 | $20.47 | $19.84 | 47,019 |
| 2017-05-18 | $20.67 | $20.67 | $20.20 | $20.26 | $19.64 | 32,580 |
| 2017-05-17 | $21.03 | $21.17 | $20.73 | $20.84 | $20.20 | 68,226 |
| 2017-05-16 | $20.48 | $20.60 | $20.46 | $20.55 | $19.92 | 21,271 |
| 2017-05-15 | $20.59 | $20.67 | $20.17 | $20.38 | $19.75 | 40,630 |
| 2017-05-12 | $20.30 | $20.41 | $20.22 | $20.35 | $19.72 | 18,966 |
| 2017-05-11 | $19.63 | $20.04 | $19.63 | $20.01 | $19.40 | 42,826 |
| 2017-05-10 | $19.27 | $19.60 | $19.27 | $19.47 | $18.87 | 63,855 |
| 2017-05-09 | $19.00 | $19.11 | $18.81 | $19.11 | $18.52 | 95,993 |
| 2017-05-08 | $19.08 | $19.17 | $18.89 | $19.14 | $18.55 | 26,502 |
| 2017-05-05 | $18.64 | $19.24 | $18.64 | $19.14 | $18.55 | 58,947 |
| 2017-05-04 | $18.93 | $18.93 | $18.46 | $18.56 | $17.99 | 102,027 |
| 2017-05-03 | $19.10 | $19.60 | $19.08 | $19.14 | $18.55 | 33,299 |
| 2017-05-02 | $19.08 | $19.38 | $19.03 | $19.18 | $18.59 | 16,914 |
| 2017-05-01 | $19.59 | $19.66 | $19.06 | $19.22 | $18.63 | 65,815 |
| 2017-04-28 | $19.27 | $19.80 | $19.25 | $19.69 | $19.09 | 25,332 |
| 2017-04-27 | $19.57 | $19.57 | $18.99 | $19.19 | $18.60 | 43,084 |
| 2017-04-26 | $19.48 | $19.60 | $18.97 | $19.53 | $18.93 | 368,645 |
| 2017-04-25 | $20.06 | $20.11 | $19.28 | $19.50 | $18.90 | 77,294 |
| 2017-04-24 | $20.43 | $20.54 | $20.26 | $20.37 | $19.74 | 34,529 |
| 2017-04-21 | $20.85 | $20.91 | $20.64 | $20.82 | $20.18 | 31,131 |
| 2017-04-20 | $20.59 | $20.87 | $20.49 | $20.73 | $20.09 | 342,768 |
| 2017-04-19 | $21.15 | $21.15 | $20.40 | $20.65 | $20.02 | 324,809 |
| 2017-04-18 | $21.41 | $21.44 | $21.15 | $21.42 | $20.76 | 78,162 |
| 2017-04-17 | $21.60 | $21.70 | $21.35 | $21.44 | $20.78 | 34,455 |
| 2017-04-13 | $21.84 | $21.92 | $21.51 | $21.60 | $20.94 | 52,501 |
| 2017-04-12 | $21.50 | $21.68 | $21.30 | $21.66 | $20.99 | 98,778 |
| 2017-04-11 | $21.19 | $21.63 | $21.08 | $21.46 | $20.80 | 52,679 |
| 2017-04-10 | $20.63 | $20.88 | $20.44 | $20.88 | $20.24 | 20,392 |
| 2017-04-07 | $21.18 | $21.21 | $20.59 | $20.69 | $20.05 | 41,773 |
| 2017-04-06 | $20.62 | $20.75 | $20.43 | $20.72 | $20.08 | 33,710 |
| 2017-04-05 | $20.39 | $20.95 | $20.38 | $20.82 | $20.18 | 48,254 |
| 2017-04-04 | $20.56 | $20.76 | $20.52 | $20.72 | $20.08 | 26,010 |
| 2017-04-03 | $20.01 | $20.51 | $20.01 | $20.51 | $19.88 | 38,785 |
| 2017-03-31 | $20.03 | $20.27 | $19.87 | $20.09 | $19.47 | 29,248 |
| 2017-03-30 | $20.01 | $20.10 | $19.87 | $19.94 | $19.33 | 21,826 |
| 2017-03-29 | $20.09 | $20.34 | $20.07 | $20.24 | $19.62 | 19,959 |
| 2017-03-28 | $20.73 | $20.82 | $19.97 | $20.14 | $19.52 | 46,875 |
| 2017-03-27 | $20.77 | $20.99 | $20.67 | $20.77 | $20.13 | 34,900 |
| 2017-03-24 | $20.40 | $20.60 | $20.35 | $20.38 | $19.75 | 35,107 |
| 2017-03-23 | $20.85 | $20.85 | $20.21 | $20.51 | $19.88 | 31,514 |
| 2017-03-22 | $20.74 | $20.94 | $20.57 | $20.71 | $20.07 | 281,527 |
| 2017-03-21 | $20.49 | $20.88 | $20.45 | $20.70 | $20.06 | 355,225 |
| 2017-03-20 | $20.03 | $20.34 | $19.91 | $20.33 | $19.71 | 36,030 |
| 2017-03-17 | $20.24 | $20.35 | $19.86 | $19.92 | $19.31 | 27,979 |
| 2017-03-16 | $20.69 | $20.74 | $20.04 | $20.11 | $19.49 | 96,183 |
| 2017-03-15 | $18.97 | $20.29 | $18.76 | $20.27 | $19.65 | 117,043 |
| 2017-03-14 | $19.33 | $19.53 | $18.71 | $18.74 | $18.16 | 35,769 |
| 2017-03-13 | $19.19 | $19.43 | $19.12 | $19.34 | $18.75 | 32,239 |
| 2017-03-10 | $18.75 | $19.25 | $18.65 | $19.12 | $18.53 | 135,228 |
| 2017-03-09 | $18.89 | $18.95 | $18.62 | $18.66 | $18.09 | 27,921 |
| 2017-03-08 | $18.72 | $19.09 | $18.55 | $18.87 | $18.29 | 38,973 |
| 2017-03-07 | $18.86 | $19.20 | $18.78 | $18.95 | $18.37 | 65,869 |
| 2017-03-06 | $19.64 | $19.64 | $18.90 | $19.10 | $18.51 | 50,062 |
| 2017-03-03 | $19.29 | $19.91 | $19.18 | $19.74 | $19.13 | 96,332 |
| 2017-03-02 | $20.00 | $20.17 | $19.37 | $19.41 | $18.81 | 151,480 |
| 2017-03-01 | $20.00 | $20.53 | $19.79 | $20.42 | $19.79 | 334,643 |
| 2017-02-28 | $20.47 | $20.86 | $20.16 | $20.35 | $19.72 | 69,701 |
| 2017-02-27 | $21.54 | $21.96 | $20.20 | $20.23 | $19.61 | 99,742 |
| 2017-02-24 | $22.14 | $22.14 | $21.52 | $21.59 | $20.93 | 204,706 |
| 2017-02-23 | $21.88 | $22.15 | $21.70 | $21.70 | $21.03 | 53,564 |
| 2017-02-22 | $21.84 | $21.86 | $21.15 | $21.62 | $20.96 | 47,257 |
| 2017-02-21 | $21.78 | $22.01 | $21.50 | $21.87 | $21.20 | 301,733 |
| 2017-02-17 | $22.58 | $22.58 | $22.03 | $22.05 | $21.37 | 59,844 |
| 2017-02-16 | $22.76 | $22.76 | $22.38 | $22.56 | $21.87 | 67,587 |
| 2017-02-15 | $22.41 | $22.65 | $22.08 | $22.54 | $21.85 | 50,080 |
| 2017-02-14 | $23.11 | $23.29 | $22.46 | $22.72 | $22.02 | 80,135 |
| 2017-02-13 | $22.71 | $22.89 | $22.65 | $22.74 | $22.04 | 65,693 |
| 2017-02-10 | $22.40 | $23.08 | $22.33 | $23.00 | $22.29 | 92,248 |
| 2017-02-09 | $23.42 | $23.42 | $22.63 | $22.66 | $21.96 | 141,668 |
| 2017-02-08 | $23.34 | $23.45 | $23.11 | $23.33 | $22.61 | 152,257 |
| 2017-02-07 | $23.10 | $23.32 | $22.80 | $23.00 | $22.29 | 123,963 |
| 2017-02-06 | $22.47 | $23.12 | $22.30 | $23.09 | $22.38 | 141,872 |
| 2017-02-03 | $22.01 | $22.26 | $21.93 | $22.12 | $21.44 | 48,468 |
| 2017-02-02 | $22.24 | $22.37 | $21.96 | $22.05 | $21.37 | 72,637 |
| 2017-02-01 | $21.50 | $21.93 | $21.41 | $21.82 | $21.15 | 128,559 |
| 2017-01-31 | $21.76 | $21.84 | $21.60 | $21.82 | $21.15 | 91,776 |
| 2017-01-30 | $21.28 | $21.57 | $21.08 | $21.15 | $20.50 | 54,525 |
| 2017-01-27 | $20.87 | $21.35 | $20.87 | $21.29 | $20.64 | 40,835 |
| 2017-01-26 | $20.86 | $21.19 | $20.82 | $20.96 | $20.32 | 266,221 |
| 2017-01-25 | $21.49 | $21.50 | $21.18 | $21.44 | $20.78 | 396,791 |
| 2017-01-24 | $21.88 | $22.24 | $21.69 | $21.84 | $21.17 | 72,629 |
| 2017-01-23 | $21.50 | $21.93 | $21.38 | $21.92 | $21.25 | 36,212 |
| 2017-01-20 | $20.90 | $21.54 | $20.90 | $21.24 | $20.59 | 56,826 |
| 2017-01-19 | $20.72 | $21.12 | $20.67 | $20.97 | $20.33 | 57,785 |
| 2017-01-18 | $21.59 | $21.63 | $20.78 | $21.09 | $20.44 | 69,307 |
| 2017-01-17 | $21.79 | $21.79 | $21.25 | $21.53 | $20.87 | 87,277 |
| 2017-01-13 | $20.46 | $21.02 | $20.41 | $21.02 | $20.37 | 48,590 |
| 2017-01-12 | $21.31 | $21.33 | $20.57 | $20.75 | $20.11 | 71,176 |
| 2017-01-11 | $20.70 | $20.97 | $20.10 | $20.71 | $20.07 | 112,151 |
| 2017-01-10 | $20.67 | $21.00 | $20.45 | $20.73 | $20.09 | 232,095 |
| 2017-01-09 | $20.88 | $20.89 | $20.36 | $20.46 | $19.83 | 83,534 |
| 2017-01-06 | $20.79 | $21.02 | $20.00 | $20.39 | $19.76 | 110,636 |
| 2017-01-05 | $20.43 | $21.22 | $20.37 | $21.10 | $20.45 | 189,561 |
| 2017-01-04 | $20.02 | $20.02 | $19.60 | $19.90 | $19.29 | 82,309 |
| 2017-01-03 | $18.90 | $19.68 | $18.90 | $19.68 | $19.08 | 121,807 |
| 2016-12-30 | $19.84 | $20.32 | $18.76 | $18.86 | $18.28 | 148,678 |
| 2016-12-29 | $18.75 | $19.74 | $18.73 | $19.74 | $19.13 | 339,089 |
| 2016-12-28 | $18.09 | $18.47 | $17.94 | $18.46 | $17.89 | 67,861 |
| 2016-12-27 | $17.68 | $18.14 | $17.67 | $18.08 | $17.52 | 232,483 |
| 2016-12-23 | $17.25 | $17.57 | $17.25 | $17.46 | $16.92 | 77,645 |
| 2016-12-22 | $17.30 | $17.60 | $17.21 | $17.25 | $16.72 | 50,690 |
| 2016-12-21 | $17.24 | $17.50 | $17.20 | $17.31 | $16.78 | 77,171 |
| 2016-12-20 | $16.96 | $17.41 | $16.89 | $17.38 | $16.84 | 179,569 |
| 2016-12-19 | $17.38 | $17.61 | $17.03 | $17.36 | $16.82 | 267,611 |
| 2016-12-16 | $17.57 | $17.74 | $17.13 | $17.29 | $16.76 | 92,792 |
| 2016-12-15 | $17.63 | $17.82 | $16.90 | $17.19 | $16.66 | 512,114 |
| 2016-12-14 | $19.41 | $19.57 | $18.22 | $18.23 | $17.67 | 77,057 |
| 2016-12-13 | $18.96 | $19.25 | $18.75 | $19.20 | $18.61 | 45,427 |
| 2016-12-12 | $18.99 | $19.19 | $18.74 | $18.84 | $18.26 | 52,767 |
| 2016-12-09 | $19.43 | $19.50 | $18.64 | $18.74 | $18.16 | 70,807 |
| 2016-12-08 | $19.77 | $19.77 | $19.45 | $19.69 | $19.08 | 127,552 |
| 2016-12-07 | $19.76 | $20.07 | $19.57 | $19.70 | $19.09 | 98,173 |
| 2016-12-06 | $19.50 | $19.93 | $19.36 | $19.54 | $18.94 | 87,829 |
| 2016-12-05 | $19.24 | $19.81 | $18.99 | $19.63 | $19.02 | 58,843 |
| 2016-12-02 | $19.23 | $19.79 | $19.23 | $19.67 | $19.06 | 67,958 |
| 2016-12-01 | $19.00 | $19.44 | $18.62 | $18.99 | $18.40 | 82,906 |
| 2016-11-30 | $19.45 | $19.45 | $18.95 | $19.14 | $18.55 | 60,777 |
| 2016-11-29 | $19.20 | $19.69 | $19.16 | $19.58 | $18.97 | 81,546 |
| 2016-11-28 | $19.16 | $19.65 | $18.96 | $19.64 | $19.03 | 136,161 |
| 2016-11-25 | $18.84 | $19.02 | $18.73 | $18.81 | $18.23 | 19,611 |
| 2016-11-23 | $19.10 | $19.16 | $18.49 | $18.74 | $18.16 | 109,166 |
| 2016-11-22 | $19.68 | $19.81 | $19.18 | $19.70 | $19.09 | 42,837 |
| 2016-11-21 | $19.52 | $19.96 | $19.52 | $19.65 | $19.04 | 41,263 |
| 2016-11-18 | $19.19 | $19.37 | $18.95 | $19.30 | $18.70 | 74,480 |
| 2016-11-17 | $19.71 | $20.39 | $19.21 | $19.43 | $18.83 | 40,786 |
| 2016-11-16 | $20.16 | $20.16 | $19.50 | $19.87 | $19.26 | 44,599 |
| 2016-11-15 | $19.11 | $20.18 | $19.11 | $20.10 | $19.48 | 58,237 |
| 2016-11-14 | $18.70 | $19.60 | $18.27 | $19.16 | $18.57 | 119,499 |
| 2016-11-11 | $20.52 | $20.62 | $18.94 | $19.03 | $18.44 | 174,793 |
| 2016-11-10 | $22.64 | $22.64 | $20.66 | $20.72 | $20.08 | 115,748 |
| 2016-11-09 | $23.49 | $23.50 | $22.06 | $22.47 | $21.77 | 98,927 |
| 2016-11-08 | $22.17 | $22.52 | $21.58 | $21.86 | $21.18 | 95,813 |
| 2016-11-07 | $22.00 | $22.15 | $21.60 | $21.97 | $21.29 | 105,029 |
| 2016-11-04 | $22.80 | $22.83 | $22.23 | $22.62 | $21.92 | 58,983 |
| 2016-11-03 | $22.24 | $22.97 | $22.13 | $22.78 | $22.08 | 37,364 |
| 2016-11-02 | $23.23 | $23.42 | $22.18 | $22.30 | $21.61 | 87,825 |
| 2016-11-01 | $22.64 | $22.98 | $22.45 | $22.61 | $21.91 | 135,576 |
| 2016-10-31 | $21.37 | $22.00 | $21.24 | $22.00 | $21.32 | 36,121 |
| 2016-10-28 | $21.28 | $21.70 | $21.01 | $21.34 | $20.68 | 27,899 |
| 2016-10-27 | $21.69 | $21.85 | $21.20 | $21.28 | $20.62 | 39,933 |
| 2016-10-26 | $22.25 | $22.25 | $21.30 | $21.60 | $20.93 | 53,081 |
| 2016-10-25 | $21.86 | $22.35 | $21.68 | $22.13 | $21.45 | 35,873 |
| 2016-10-24 | $22.28 | $22.28 | $21.30 | $21.54 | $20.87 | 29,858 |
| 2016-10-21 | $22.03 | $22.34 | $21.87 | $22.06 | $21.38 | 32,653 |
| 2016-10-20 | $22.37 | $22.50 | $21.86 | $22.19 | $21.50 | 85,246 |
| 2016-10-19 | $22.03 | $22.50 | $21.90 | $22.28 | $21.59 | 76,708 |
| 2016-10-18 | $21.14 | $21.84 | $21.14 | $21.81 | $21.14 | 36,900 |
| 2016-10-17 | $20.81 | $21.10 | $20.62 | $20.97 | $20.32 | 24,250 |
| 2016-10-14 | $20.70 | $21.11 | $20.55 | $20.60 | $19.96 | 48,572 |
| 2016-10-13 | $20.98 | $21.69 | $20.73 | $21.10 | $20.45 | 53,650 |
| 2016-10-12 | $20.34 | $20.91 | $20.34 | $20.76 | $20.12 | 48,199 |
| 2016-10-11 | $20.66 | $20.83 | $20.24 | $20.29 | $19.66 | 36,616 |
| 2016-10-10 | $21.15 | $21.15 | $20.76 | $20.88 | $20.23 | 35,071 |
| 2016-10-07 | $21.20 | $21.50 | $20.43 | $20.80 | $20.16 | 132,291 |
| 2016-10-06 | $20.72 | $21.02 | $20.43 | $20.65 | $20.01 | 86,468 |
| 2016-10-05 | $21.86 | $21.86 | $20.83 | $21.37 | $20.71 | 87,345 |
| 2016-10-04 | $23.15 | $23.20 | $21.35 | $21.41 | $20.75 | 167,242 |
| 2016-10-03 | $24.17 | $24.22 | $23.46 | $23.75 | $23.02 | 60,957 |
| 2016-09-30 | $24.90 | $24.98 | $24.07 | $24.13 | $23.38 | 44,299 |
| 2016-09-29 | $24.51 | $24.63 | $24.09 | $24.46 | $23.70 | 36,389 |
| 2016-09-28 | $24.04 | $24.68 | $23.66 | $24.64 | $23.88 | 35,505 |
| 2016-09-27 | $24.20 | $24.27 | $23.78 | $24.01 | $23.27 | 44,218 |
| 2016-09-26 | $24.76 | $25.15 | $24.46 | $24.46 | $23.70 | 46,812 |
| 2016-09-23 | $25.64 | $25.65 | $24.62 | $24.80 | $24.03 | 65,623 |
| 2016-09-22 | $26.26 | $26.49 | $25.32 | $25.64 | $24.85 | 90,416 |
| 2016-09-21 | $24.51 | $25.93 | $24.51 | $25.88 | $25.08 | 120,353 |
| 2016-09-20 | $24.13 | $24.15 | $23.80 | $24.11 | $23.36 | 80,636 |
| 2016-09-19 | $24.11 | $24.44 | $23.90 | $24.03 | $23.29 | 50,054 |
| 2016-09-16 | $23.56 | $24.06 | $23.38 | $23.68 | $22.95 | 48,988 |
| 2016-09-15 | $23.93 | $24.39 | $23.41 | $24.00 | $23.26 | 45,127 |
| 2016-09-14 | $24.22 | $24.56 | $23.82 | $23.94 | $23.20 | 66,365 |
| 2016-09-13 | $24.70 | $24.70 | $23.62 | $23.91 | $23.17 | 77,954 |
| 2016-09-12 | $23.87 | $25.15 | $23.57 | $25.00 | $24.23 | 86,339 |
| 2016-09-09 | $25.69 | $25.69 | $24.05 | $24.19 | $23.44 | 109,812 |
| 2016-09-08 | $26.38 | $26.50 | $25.65 | $25.76 | $24.96 | 76,858 |
| 2016-09-07 | $26.49 | $26.54 | $25.67 | $26.36 | $25.54 | 170,205 |
| 2016-09-06 | $25.71 | $26.47 | $25.50 | $26.47 | $25.65 | 141,167 |
| 2016-09-02 | $24.84 | $25.19 | $24.48 | $25.15 | $24.37 | 136,461 |
| 2016-09-01 | $23.18 | $24.21 | $23.01 | $24.16 | $23.41 | 92,666 |
| 2016-08-31 | $23.33 | $23.62 | $23.16 | $23.27 | $22.55 | 130,492 |
| 2016-08-30 | $24.71 | $24.73 | $23.44 | $23.67 | $22.94 | 142,601 |
| 2016-08-29 | $24.69 | $25.23 | $24.47 | $25.03 | $24.26 | 76,725 |
| 2016-08-26 | $25.50 | $25.91 | $24.53 | $24.84 | $24.07 | 142,589 |
| 2016-08-25 | $24.46 | $25.37 | $24.23 | $24.96 | $24.19 | 182,813 |
| 2016-08-24 | $26.44 | $26.48 | $24.46 | $24.60 | $23.84 | 387,271 |
| 2016-08-23 | $27.33 | $27.44 | $26.76 | $26.76 | $25.93 | 42,373 |
| 2016-08-22 | $27.37 | $27.40 | $26.93 | $27.19 | $26.35 | 99,607 |
| 2016-08-19 | $28.18 | $28.21 | $27.83 | $27.86 | $27.00 | 64,628 |
| 2016-08-18 | $28.39 | $28.72 | $28.32 | $28.63 | $27.74 | 207,514 |
| 2016-08-17 | $28.71 | $28.71 | $27.65 | $28.27 | $27.40 | 144,238 |
| 2016-08-16 | $28.93 | $29.02 | $28.64 | $28.75 | $27.86 | 75,197 |
| 2016-08-15 | $29.00 | $29.25 | $28.69 | $28.76 | $27.87 | 75,194 |
| 2016-08-12 | $29.75 | $29.75 | $28.84 | $28.94 | $28.04 | 157,724 |
| 2016-08-11 | $29.40 | $29.76 | $29.08 | $29.09 | $28.19 | 83,901 |
| 2016-08-10 | $29.79 | $29.79 | $29.05 | $29.29 | $28.38 | 174,016 |
| 2016-08-09 | $28.81 | $29.02 | $28.67 | $28.87 | $27.98 | 107,332 |
| 2016-08-08 | $28.40 | $28.89 | $28.25 | $28.53 | $27.65 | 75,048 |
| 2016-08-05 | $28.74 | $28.74 | $28.19 | $28.35 | $27.47 | 97,156 |
| 2016-08-04 | $29.30 | $29.50 | $29.10 | $29.33 | $28.42 | 47,098 |
| 2016-08-03 | $29.40 | $29.48 | $28.86 | $29.18 | $28.28 | 140,954 |
| 2016-08-02 | $29.73 | $29.85 | $29.36 | $29.49 | $28.58 | 671,600 |
| 2016-08-01 | $28.87 | $29.29 | $28.65 | $29.27 | $28.36 | 101,377 |
| 2016-07-29 | $28.74 | $28.98 | $28.30 | $28.81 | $27.92 | 98,432 |
| 2016-07-28 | $28.37 | $28.52 | $27.75 | $28.17 | $27.30 | 124,203 |
| 2016-07-27 | $27.27 | $28.38 | $26.88 | $28.21 | $27.34 | 107,646 |
| 2016-07-26 | $26.59 | $27.28 | $26.51 | $27.12 | $26.28 | 111,715 |
| 2016-07-25 | $26.83 | $26.90 | $25.97 | $26.25 | $25.44 | 287,964 |
| 2016-07-22 | $26.87 | $27.45 | $26.87 | $27.32 | $26.47 | 245,188 |
| 2016-07-21 | $26.64 | $27.50 | $26.59 | $27.30 | $26.46 | 381,542 |
| 2016-07-20 | $27.45 | $27.54 | $26.37 | $26.49 | $25.67 | 203,184 |
| 2016-07-19 | $28.49 | $28.50 | $28.19 | $28.24 | $27.37 | 61,953 |
| 2016-07-18 | $28.54 | $28.54 | $28.10 | $28.49 | $27.61 | 180,419 |
| 2016-07-15 | $27.99 | $28.61 | $27.99 | $28.34 | $27.46 | 94,650 |
| 2016-07-14 | $28.22 | $28.66 | $27.82 | $28.60 | $27.72 | 200,832 |
| 2016-07-13 | $28.26 | $28.95 | $28.18 | $28.76 | $27.87 | 849,758 |
| 2016-07-12 | $28.81 | $28.89 | $27.88 | $27.91 | $27.05 | 123,201 |
| 2016-07-11 | $28.32 | $29.02 | $28.32 | $28.97 | $28.07 | 90,035 |
| 2016-07-08 | $28.00 | $28.74 | $27.67 | $28.70 | $27.81 | 118,925 |
| 2016-07-07 | $28.55 | $28.55 | $27.63 | $27.84 | $26.98 | 169,805 |
| 2016-07-06 | $28.52 | $28.84 | $28.30 | $28.72 | $27.83 | 211,313 |
| 2016-07-05 | $27.90 | $27.94 | $27.04 | $27.82 | $26.96 | 223,243 |
| 2016-07-01 | $27.00 | $27.37 | $26.69 | $27.27 | $26.43 | 122,645 |
| 2016-06-30 | $25.86 | $25.99 | $25.55 | $25.96 | $25.16 | 83,451 |
| 2016-06-29 | $25.35 | $25.80 | $25.30 | $25.54 | $24.75 | 90,074 |
| 2016-06-28 | $24.89 | $25.27 | $24.71 | $24.89 | $24.12 | 89,954 |
| 2016-06-27 | $25.36 | $25.71 | $24.60 | $25.19 | $24.41 | 138,601 |
| 2016-06-24 | $25.63 | $25.64 | $24.50 | $24.86 | $24.09 | 297,314 |
| 2016-06-23 | $23.73 | $23.91 | $23.46 | $23.60 | $22.87 | 258,024 |
| 2016-06-22 | $23.58 | $23.84 | $23.13 | $23.80 | $23.06 | 80,540 |
| 2016-06-21 | $23.51 | $23.62 | $23.27 | $23.38 | $22.66 | 65,387 |
| 2016-06-20 | $23.22 | $24.00 | $23.13 | $23.88 | $23.14 | 272,602 |
| 2016-06-17 | $24.28 | $24.28 | $23.46 | $23.85 | $23.12 | 97,042 |
| 2016-06-16 | $25.30 | $25.30 | $23.56 | $23.74 | $23.01 | 197,942 |
| 2016-06-15 | $23.68 | $24.63 | $23.48 | $24.39 | $23.64 | 116,366 |
| 2016-06-14 | $24.15 | $24.15 | $23.20 | $23.50 | $22.77 | 77,935 |
| 2016-06-13 | $24.64 | $24.64 | $23.62 | $23.92 | $23.18 | 149,344 |
| 2016-06-10 | $24.64 | $24.85 | $23.75 | $23.89 | $23.15 | 99,313 |
| 2016-06-09 | $23.97 | $24.42 | $23.83 | $24.38 | $23.63 | 304,381 |
| 2016-06-08 | $24.06 | $24.43 | $23.88 | $23.99 | $23.25 | 384,972 |
| 2016-06-07 | $23.20 | $23.43 | $23.00 | $23.16 | $22.44 | 168,219 |
| 2016-06-06 | $23.28 | $23.45 | $22.84 | $23.39 | $22.67 | 204,012 |
| 2016-06-03 | $22.24 | $23.28 | $22.14 | $23.26 | $22.54 | 469,536 |
| 2016-06-02 | $21.01 | $21.20 | $20.75 | $20.97 | $20.32 | 37,319 |
| 2016-06-01 | $21.04 | $21.38 | $20.60 | $20.92 | $20.27 | 56,467 |
| 2016-05-31 | $20.50 | $21.23 | $20.40 | $20.88 | $20.23 | 67,277 |
| 2016-05-27 | $20.98 | $21.11 | $20.45 | $20.50 | $19.87 | 101,245 |
| 2016-05-26 | $21.50 | $21.67 | $21.05 | $21.24 | $20.58 | 54,349 |
| 2016-05-25 | $20.51 | $21.29 | $20.06 | $21.17 | $20.52 | 233,084 |
| 2016-05-24 | $21.72 | $21.74 | $20.65 | $21.74 | $21.07 | 364,402 |
| 2016-05-23 | $21.94 | $22.45 | $21.57 | $22.04 | $21.36 | 347,379 |
| 2016-05-20 | $22.54 | $22.54 | $21.66 | $22.25 | $21.56 | 61,434 |
| 2016-05-19 | $21.34 | $22.29 | $21.00 | $22.17 | $21.48 | 137,243 |
| 2016-05-18 | $23.40 | $23.47 | $21.76 | $21.80 | $21.13 | 128,280 |
| 2016-05-17 | $23.35 | $23.85 | $23.00 | $23.63 | $22.90 | 48,043 |
| 2016-05-16 | $23.33 | $23.79 | $23.22 | $23.36 | $22.64 | 78,119 |
| 2016-05-13 | $22.84 | $23.19 | $22.59 | $22.90 | $22.19 | 72,556 |
| 2016-05-12 | $23.29 | $23.45 | $22.56 | $22.70 | $22.00 | 55,555 |
| 2016-05-11 | $23.02 | $23.43 | $22.36 | $23.20 | $22.48 | 208,258 |
| 2016-05-10 | $21.96 | $22.76 | $21.63 | $22.65 | $21.95 | 96,856 |
| 2016-05-09 | $22.39 | $22.39 | $21.85 | $21.90 | $21.22 | 116,047 |
| 2016-05-06 | $22.93 | $23.53 | $22.69 | $23.24 | $22.52 | 125,007 |
| 2016-05-05 | $22.17 | $22.51 | $22.00 | $22.40 | $21.71 | 318,871 |
| 2016-05-04 | $22.39 | $22.80 | $21.50 | $21.64 | $20.97 | 118,775 |
| 2016-05-03 | $23.46 | $23.47 | $22.55 | $22.75 | $22.05 | 242,196 |
| 2016-05-02 | $24.29 | $24.29 | $23.13 | $23.41 | $22.69 | 127,205 |
| 2016-04-29 | $22.90 | $23.92 | $22.80 | $23.92 | $23.18 | 133,218 |
| 2016-04-28 | $21.62 | $22.77 | $21.62 | $22.55 | $21.85 | 140,182 |
| 2016-04-27 | $21.50 | $21.67 | $21.07 | $21.57 | $20.90 | 40,268 |
| 2016-04-26 | $21.25 | $21.41 | $20.66 | $21.37 | $20.71 | 52,087 |
| 2016-04-25 | $21.12 | $21.26 | $20.80 | $20.92 | $20.27 | 37,015 |
| 2016-04-22 | $21.45 | $21.78 | $20.94 | $21.18 | $20.52 | 47,810 |
| 2016-04-21 | $22.08 | $22.08 | $21.37 | $21.65 | $20.98 | 72,805 |
| 2016-04-20 | $21.73 | $22.24 | $21.23 | $21.34 | $20.68 | 100,532 |
| 2016-04-19 | $21.54 | $21.89 | $21.37 | $21.78 | $21.11 | 87,070 |
| 2016-04-18 | $20.99 | $20.99 | $20.51 | $20.85 | $20.21 | 65,855 |
| 2016-04-15 | $20.38 | $20.84 | $20.10 | $20.73 | $20.09 | 62,704 |
| 2016-04-14 | $20.79 | $20.91 | $19.92 | $20.24 | $19.61 | 98,602 |
| 2016-04-13 | $21.26 | $21.36 | $20.82 | $20.88 | $20.23 | 168,714 |
| 2016-04-12 | $21.37 | $21.62 | $20.94 | $21.42 | $20.76 | 71,739 |
| 2016-04-11 | $20.48 | $21.27 | $20.27 | $21.20 | $20.55 | 111,291 |
| 2016-04-08 | $19.33 | $20.13 | $19.33 | $19.99 | $19.38 | 71,377 |
| 2016-04-07 | $19.20 | $19.48 | $19.20 | $19.32 | $18.72 | 91,810 |
| 2016-04-06 | $18.58 | $18.86 | $18.53 | $18.80 | $18.22 | 60,254 |
| 2016-04-05 | $18.68 | $18.81 | $18.30 | $18.77 | $18.19 | 62,708 |
| 2016-04-04 | $18.60 | $18.60 | $18.17 | $18.22 | $17.66 | 26,228 |
| 2016-04-01 | $18.08 | $18.68 | $17.98 | $18.66 | $18.08 | 50,980 |
| 2016-03-31 | $19.15 | $19.16 | $18.62 | $18.62 | $18.04 | 60,244 |
| 2016-03-30 | $18.89 | $19.09 | $18.59 | $18.89 | $18.31 | 165,179 |
| 2016-03-29 | $18.32 | $19.22 | $18.14 | $19.13 | $18.54 | 117,425 |
| 2016-03-28 | $18.30 | $18.30 | $17.74 | $18.15 | $17.59 | 170,058 |
| 2016-03-24 | $18.04 | $18.28 | $17.81 | $18.20 | $17.64 | 32,205 |
| 2016-03-23 | $18.38 | $18.46 | $17.89 | $17.90 | $17.35 | 80,755 |
| 2016-03-22 | $19.58 | $19.58 | $18.98 | $19.11 | $18.52 | 54,246 |
| 2016-03-21 | $19.07 | $19.50 | $18.95 | $19.23 | $18.64 | 59,954 |
| 2016-03-18 | $19.09 | $19.44 | $19.03 | $19.18 | $18.59 | 37,320 |
| 2016-03-17 | $19.82 | $20.07 | $19.15 | $19.20 | $18.61 | 264,319 |
| 2016-03-16 | $17.90 | $19.42 | $17.69 | $19.40 | $18.80 | 77,238 |
| 2016-03-15 | $17.73 | $18.14 | $17.42 | $18.10 | $17.54 | 69,080 |
| 2016-03-14 | $18.61 | $18.61 | $17.74 | $17.81 | $17.26 | 89,433 |
| 2016-03-11 | $18.66 | $18.93 | $18.30 | $18.38 | $17.81 | 69,431 |
| 2016-03-10 | $18.01 | $18.80 | $18.01 | $18.67 | $18.09 | 557,521 |
| 2016-03-09 | $17.49 | $18.00 | $17.07 | $17.86 | $17.31 | 142,267 |
| 2016-03-08 | $18.53 | $18.60 | $17.59 | $17.72 | $17.17 | 108,373 |
| 2016-03-07 | $17.98 | $18.63 | $17.98 | $18.27 | $17.70 | 241,930 |
| 2016-03-04 | $17.88 | $18.76 | $17.64 | $17.75 | $17.20 | 301,581 |
| 2016-03-03 | $17.20 | $17.88 | $17.15 | $17.77 | $17.22 | 128,675 |
| 2016-03-02 | $16.65 | $17.16 | $16.60 | $17.11 | $16.58 | 46,468 |
| 2016-03-01 | $17.51 | $17.66 | $16.55 | $16.65 | $16.13 | 88,996 |
| 2016-02-29 | $17.09 | $17.40 | $17.09 | $17.36 | $16.82 | 60,962 |
| 2016-02-26 | $17.09 | $17.34 | $16.77 | $16.84 | $16.32 | 106,507 |
| 2016-02-25 | $17.20 | $17.58 | $17.05 | $17.51 | $16.97 | 76,729 |
| 2016-02-24 | $17.59 | $18.04 | $17.05 | $17.27 | $16.74 | 126,693 |
| 2016-02-23 | $17.06 | $17.28 | $16.95 | $17.11 | $16.58 | 83,488 |
| 2016-02-22 | $16.34 | $16.99 | $16.27 | $16.82 | $16.30 | 70,515 |
| 2016-02-19 | $16.88 | $17.20 | $16.75 | $16.81 | $16.29 | 410,134 |
| 2016-02-18 | $15.99 | $17.10 | $15.88 | $17.05 | $16.52 | 212,783 |
| 2016-02-17 | $16.17 | $16.35 | $15.88 | $16.14 | $15.64 | 116,653 |
| 2016-02-16 | $16.35 | $16.66 | $15.82 | $15.96 | $15.47 | 215,603 |
| 2016-02-12 | $16.37 | $17.00 | $16.18 | $16.99 | $16.46 | 239,137 |
| 2016-02-11 | $16.75 | $16.89 | $16.18 | $16.55 | $16.04 | 307,346 |
| 2016-02-10 | $15.22 | $15.60 | $14.65 | $15.56 | $15.08 | 93,803 |
| 2016-02-09 | $16.39 | $16.39 | $15.32 | $15.39 | $14.91 | 99,609 |
| 2016-02-08 | $15.94 | $16.50 | $15.94 | $16.04 | $15.54 | 196,830 |
| 2016-02-05 | $14.52 | $15.43 | $14.21 | $15.43 | $14.95 | 80,132 |
| 2016-02-04 | $14.63 | $15.03 | $14.60 | $14.77 | $14.31 | 138,235 |
| 2016-02-03 | $13.19 | $14.21 | $13.19 | $14.18 | $13.74 | 321,251 |
| 2016-02-02 | $13.37 | $13.37 | $12.97 | $13.16 | $12.75 | 21,525 |
| 2016-02-01 | $13.17 | $13.55 | $13.17 | $13.39 | $12.98 | 40,514 |
| 2016-01-29 | $12.70 | $13.12 | $12.70 | $13.08 | $12.68 | 55,829 |
| 2016-01-28 | $12.73 | $12.97 | $12.51 | $12.75 | $12.36 | 60,387 |
| 2016-01-27 | $12.67 | $12.97 | $12.50 | $12.93 | $12.53 | 123,356 |
| 2016-01-26 | $12.27 | $12.79 | $12.27 | $12.70 | $12.31 | 52,589 |
| 2016-01-25 | $12.01 | $12.24 | $11.96 | $12.12 | $11.75 | 23,832 |
| 2016-01-22 | $11.50 | $11.86 | $11.48 | $11.83 | $11.46 | 34,303 |
| 2016-01-21 | $11.52 | $11.74 | $11.27 | $11.72 | $11.36 | 31,420 |
| 2016-01-20 | $11.53 | $11.68 | $11.34 | $11.59 | $11.23 | 95,667 |
| 2016-01-19 | $12.11 | $12.11 | $11.22 | $11.36 | $11.01 | 144,798 |
| 2016-01-15 | $12.86 | $12.86 | $12.05 | $12.06 | $11.69 | 80,779 |
| 2016-01-14 | $12.55 | $12.68 | $11.98 | $12.17 | $11.79 | 74,484 |
| 2016-01-13 | $12.66 | $12.80 | $12.49 | $12.73 | $12.34 | 35,872 |
| 2016-01-12 | $12.99 | $12.99 | $12.45 | $12.64 | $12.25 | 66,122 |
| 2016-01-11 | $13.79 | $13.81 | $12.91 | $13.05 | $12.65 | 69,874 |
| 2016-01-08 | $13.72 | $13.83 | $13.42 | $13.66 | $13.24 | 44,215 |
| 2016-01-07 | $13.55 | $14.14 | $13.47 | $13.99 | $13.56 | 99,172 |
| 2016-01-06 | $13.24 | $13.45 | $13.22 | $13.35 | $12.94 | 71,297 |
| 2016-01-05 | $13.11 | $13.11 | $12.90 | $12.99 | $12.58 | 16,860 |
| 2016-01-04 | $13.00 | $13.25 | $12.85 | $13.05 | $12.65 | 53,391 |
| 2015-12-31 | $12.61 | $12.73 | $12.58 | $12.73 | $12.34 | 62,662 |
| 2015-12-30 | $12.81 | $12.81 | $12.56 | $12.66 | $12.27 | 101,112 |
| 2015-12-29 | $13.05 | $13.12 | $12.82 | $12.91 | $12.51 | 76,491 |
| 2015-12-28 | $13.05 | $13.25 | $12.80 | $12.88 | $12.48 | 34,826 |
| 2015-12-24 | $13.08 | $13.40 | $13.08 | $13.31 | $12.90 | 18,560 |
| 2015-12-23 | $12.74 | $13.03 | $12.74 | $13.00 | $12.60 | 73,764 |
| 2015-12-22 | $12.98 | $13.25 | $12.94 | $13.01 | $12.43 | 66,606 |
| 2015-12-21 | $12.94 | $13.30 | $12.94 | $13.07 | $12.49 | 77,455 |
| 2015-12-18 | $12.37 | $12.99 | $12.37 | $12.84 | $12.27 | 55,851 |
| 2015-12-17 | $12.78 | $12.78 | $12.33 | $12.42 | $11.87 | 151,663 |
| 2015-12-16 | $13.00 | $13.31 | $12.82 | $13.31 | $12.72 | 447,153 |
| 2015-12-15 | $12.90 | $12.90 | $12.62 | $12.75 | $12.18 | 23,046 |
| 2015-12-14 | $13.39 | $13.39 | $12.77 | $12.78 | $12.21 | 63,457 |
| 2015-12-11 | $13.25 | $13.69 | $13.20 | $13.53 | $12.93 | 226,638 |
| 2015-12-10 | $13.34 | $13.62 | $13.34 | $13.47 | $12.87 | 37,978 |
| 2015-12-09 | $13.56 | $13.73 | $13.29 | $13.41 | $12.81 | 76,638 |
| 2015-12-08 | $13.48 | $13.52 | $13.17 | $13.33 | $12.73 | 61,288 |
| 2015-12-07 | $13.89 | $13.89 | $13.37 | $13.47 | $12.86 | 28,047 |
| 2015-12-04 | $13.50 | $14.16 | $13.50 | $14.16 | $13.53 | 178,061 |
| 2015-12-03 | $13.30 | $13.49 | $13.17 | $13.33 | $12.73 | 265,793 |
| 2015-12-02 | $12.99 | $13.28 | $12.72 | $13.14 | $12.55 | 104,878 |
| 2015-12-01 | $13.06 | $13.46 | $12.95 | $13.39 | $12.79 | 78,594 |
| 2015-11-30 | $12.71 | $13.00 | $12.70 | $12.97 | $12.39 | 43,711 |
| 2015-11-27 | $12.56 | $12.75 | $12.56 | $12.70 | $12.13 | 17,562 |
| 2015-11-25 | $12.93 | $13.14 | $12.82 | $12.96 | $12.38 | 44,952 |
| 2015-11-24 | $12.69 | $13.02 | $12.69 | $12.98 | $12.40 | 44,320 |
| 2015-11-23 | $12.57 | $12.69 | $12.50 | $12.57 | $12.01 | 27,378 |
| 2015-11-20 | $13.11 | $13.21 | $12.57 | $12.66 | $12.09 | 15,205 |
| 2015-11-19 | $12.97 | $13.25 | $12.93 | $13.11 | $12.52 | 46,834 |
| 2015-11-18 | $12.32 | $12.80 | $12.22 | $12.80 | $12.23 | 63,316 |
| 2015-11-17 | $12.82 | $12.82 | $12.21 | $12.31 | $11.76 | 263,480 |
| 2015-11-16 | $12.89 | $13.06 | $12.83 | $12.86 | $12.29 | 54,863 |
| 2015-11-13 | $12.60 | $12.90 | $12.60 | $12.82 | $12.25 | 35,277 |
| 2015-11-12 | $12.51 | $12.98 | $12.51 | $12.67 | $12.10 | 29,629 |
| 2015-11-11 | $12.66 | $12.90 | $12.64 | $12.87 | $12.30 | 55,413 |
| 2015-11-10 | $12.81 | $12.86 | $12.66 | $12.66 | $12.10 | 67,732 |
| 2015-11-09 | $12.63 | $13.02 | $12.52 | $12.98 | $12.40 | 214,966 |
| 2015-11-06 | $12.78 | $12.85 | $12.52 | $12.64 | $12.08 | 125,069 |
| 2015-11-05 | $13.79 | $13.79 | $13.07 | $13.22 | $12.63 | 67,607 |
| 2015-11-04 | $14.17 | $14.30 | $13.79 | $13.85 | $13.23 | 44,772 |
| 2015-11-03 | $14.04 | $14.24 | $13.89 | $14.13 | $13.50 | 49,504 |
| 2015-11-02 | $14.07 | $14.35 | $13.88 | $14.25 | $13.61 | 42,413 |
| 2015-10-30 | $14.38 | $14.52 | $14.18 | $14.19 | $13.56 | 35,312 |
| 2015-10-29 | $14.91 | $15.03 | $14.29 | $14.41 | $13.77 | 41,347 |
| 2015-10-28 | $15.41 | $15.80 | $14.75 | $14.91 | $14.25 | 35,212 |
| 2015-10-27 | $14.99 | $15.24 | $14.82 | $15.09 | $14.42 | 27,981 |
| 2015-10-26 | $15.53 | $15.53 | $15.05 | $15.05 | $14.38 | 51,689 |
| 2015-10-23 | $15.30 | $15.55 | $14.94 | $15.44 | $14.75 | 51,994 |
| 2015-10-22 | $14.58 | $15.15 | $14.58 | $15.06 | $14.39 | 44,106 |
| 2015-10-21 | $15.07 | $15.07 | $14.67 | $14.71 | $14.05 | 30,537 |
| 2015-10-20 | $14.75 | $15.32 | $14.75 | $15.22 | $14.54 | 80,061 |
| 2015-10-19 | $15.07 | $15.13 | $14.56 | $14.59 | $13.94 | 49,875 |
| 2015-10-16 | $15.51 | $15.60 | $15.20 | $15.23 | $14.55 | 27,780 |
| 2015-10-15 | $15.35 | $15.65 | $15.21 | $15.55 | $14.86 | 63,669 |
| 2015-10-14 | $14.86 | $15.58 | $14.85 | $15.58 | $14.88 | 162,545 |
| 2015-10-13 | $14.50 | $14.82 | $14.48 | $14.56 | $13.91 | 51,903 |
| 2015-10-12 | $15.19 | $15.23 | $14.26 | $14.35 | $13.71 | 74,147 |
| 2015-10-09 | $14.71 | $14.90 | $14.61 | $14.88 | $14.22 | 29,831 |
| 2015-10-08 | $14.16 | $14.92 | $14.16 | $14.29 | $13.65 | 27,408 |
| 2015-10-07 | $14.38 | $14.53 | $14.15 | $14.42 | $13.78 | 31,412 |
| 2015-10-06 | $14.33 | $14.48 | $13.98 | $14.31 | $13.67 | 70,299 |
| 2015-10-05 | $13.50 | $13.90 | $13.35 | $13.85 | $13.23 | 221,429 |
| 2015-10-02 | $12.66 | $13.35 | $12.54 | $13.35 | $12.75 | 90,559 |
| 2015-10-01 | $12.57 | $12.85 | $12.27 | $12.34 | $11.79 | 38,033 |
| 2015-09-30 | $12.00 | $12.61 | $11.88 | $12.58 | $12.02 | 60,362 |
| 2015-09-29 | $12.35 | $12.60 | $12.24 | $12.26 | $11.71 | 98,345 |
| 2015-09-28 | $12.75 | $12.75 | $12.27 | $12.32 | $11.77 | 53,587 |
| 2015-09-25 | $12.77 | $13.03 | $12.77 | $12.95 | $12.37 | 39,777 |
| 2015-09-24 | $12.59 | $13.10 | $12.48 | $13.10 | $12.51 | 82,833 |
| 2015-09-23 | $12.49 | $12.55 | $12.19 | $12.26 | $11.71 | 123,197 |
| 2015-09-22 | $12.70 | $12.70 | $12.25 | $12.32 | $11.77 | 85,090 |
| 2015-09-21 | $13.09 | $13.21 | $12.93 | $12.95 | $12.37 | 39,672 |
| 2015-09-18 | $13.32 | $13.49 | $12.97 | $13.21 | $12.62 | 57,119 |
| 2015-09-17 | $12.61 | $13.20 | $12.50 | $13.08 | $12.49 | 70,898 |
| 2015-09-16 | $12.27 | $12.80 | $12.27 | $12.80 | $12.23 | 43,567 |
| 2015-09-15 | $12.03 | $12.27 | $11.99 | $11.99 | $11.45 | 54,568 |
| 2015-09-14 | $12.24 | $12.30 | $11.89 | $12.09 | $11.55 | 33,500 |
| 2015-09-11 | $12.00 | $12.27 | $11.61 | $12.21 | $11.66 | 52,869 |
| 2015-09-10 | $12.35 | $12.35 | $12.01 | $12.06 | $11.52 | 32,247 |
| 2015-09-09 | $12.46 | $12.46 | $12.07 | $12.14 | $11.60 | 39,347 |
| 2015-09-08 | $12.60 | $12.67 | $12.37 | $12.53 | $11.97 | 25,278 |
| 2015-09-04 | $12.46 | $12.46 | $12.18 | $12.44 | $11.88 | 55,737 |
| 2015-09-03 | $12.61 | $13.01 | $12.52 | $12.54 | $11.98 | 41,839 |
| 2015-09-02 | $12.87 | $13.03 | $12.55 | $12.74 | $12.17 | 35,771 |
| 2015-09-01 | $13.40 | $13.40 | $12.87 | $12.87 | $12.30 | 38,660 |
| 2015-08-31 | $13.22 | $13.22 | $12.78 | $13.17 | $12.58 | 37,397 |
| 2015-08-28 | $13.10 | $13.40 | $12.97 | $13.33 | $12.73 | 177,348 |
| 2015-08-27 | $12.32 | $12.92 | $12.32 | $12.82 | $12.25 | 48,646 |
| 2015-08-26 | $12.50 | $12.61 | $12.07 | $12.19 | $11.65 | 113,501 |
| 2015-08-25 | $13.41 | $13.41 | $12.72 | $12.80 | $12.23 | 113,734 |
| 2015-08-24 | $14.38 | $14.58 | $13.22 | $13.33 | $12.73 | 123,489 |
| 2015-08-21 | $15.09 | $15.09 | $14.29 | $14.35 | $13.71 | 72,733 |
| 2015-08-20 | $14.90 | $14.95 | $14.61 | $14.78 | $14.12 | 262,472 |
| 2015-08-19 | $13.82 | $14.25 | $13.82 | $14.20 | $13.57 | 77,077 |
| 2015-08-18 | $13.69 | $13.91 | $13.55 | $13.76 | $13.15 | 40,409 |
| 2015-08-17 | $13.76 | $14.02 | $13.70 | $13.99 | $13.37 | 37,106 |
| 2015-08-14 | $13.94 | $13.94 | $13.38 | $13.47 | $12.87 | 43,441 |
| 2015-08-13 | $14.09 | $14.16 | $13.51 | $13.56 | $12.95 | 194,452 |
Sprott Gold Miners ETF (SGDM) News Headlines
Recent Sprott Gold Miners ETF (SGDM) News
Similar Companies to Sprott Gold Miners ETF (SGDM) 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 | -- | -- | -- |