SGS AG (SGSOY) Exchange: PINK
Data as of May 6, 2024
$8.88 ($0.15) 1.72%
SGS AG - Daily Information
Click for more stock information on SGS AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.82 |
| Previous Close | $8.88 |
| High | $8.90 |
| Low | $8.81 |
| Adjusted Open | $8.82 |
| Previous Adjusted Close | $8.88 |
| Adjusted High | $8.90 |
| Adjusted Low | $8.81 |
About SGS AG (SGSOY)
SGS SA provides inspection, verification, testing, and certification services in the Asia Pacific, the Americas, Europe, Africa, and the Middle East. The company operates in 10 segments: Agricultural Services; Minerals Services; Oil, Gas, and Chemicals Services; Life Science Services; Consumer Testing Services; Systems and Services Certification; Industrial Services; Environmental Services; Automotive Services; and Governments and Institutions Services. It offers a range of audit services for processes, organizations, services, and systems; certification services that enable customers to demonstrate their products, processes, systems, or services are compliant with national and international regulations and standards; and inspection services to reduce risk, control quality and quantity, and meet relevant regulatory requirements in various regions and markets. The company also provides consultancy services; outsourcing services; raw materials, components, or products testing services; training and courses; and verification services. SGS SA was founded in 1878 and is headquartered in Geneva, Switzerland.
Invest in SGS AG (SGSOY)
Historical Stock Data for SGS AG (SGSOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $8.82 | $8.90 | $8.81 | $8.88 | $8.88 | 53,468 |
| 2024-05-01 | $8.79 | $8.88 | $8.73 | $8.73 | $8.73 | 54,027 |
| 2024-04-30 | $8.86 | $8.89 | $8.78 | $8.78 | $8.78 | 121,500 |
| 2024-04-29 | $9.00 | $9.01 | $8.97 | $9.00 | $9.00 | 143,408 |
| 2024-04-26 | $8.97 | $9.12 | $8.96 | $9.07 | $9.07 | 63,201 |
| 2024-04-25 | $8.81 | $8.99 | $8.81 | $8.94 | $8.94 | 57,712 |
| 2024-04-24 | $8.99 | $9.00 | $8.85 | $8.94 | $8.94 | 88,752 |
| 2024-04-23 | $8.93 | $8.94 | $8.86 | $8.90 | $8.90 | 71,579 |
| 2024-04-22 | $8.99 | $9.01 | $8.94 | $8.96 | $8.96 | 59,441 |
| 2024-04-19 | $8.94 | $9.03 | $8.90 | $8.93 | $8.93 | 54,630 |
| 2024-04-18 | $8.89 | $8.94 | $8.86 | $8.90 | $8.90 | 82,374 |
| 2024-04-17 | $8.94 | $8.94 | $8.82 | $8.86 | $8.86 | 63,463 |
| 2024-04-16 | $8.85 | $8.90 | $8.81 | $8.88 | $8.88 | 134,351 |
| 2024-04-15 | $8.85 | $8.85 | $8.71 | $8.76 | $8.76 | 87,124 |
| 2024-04-12 | $8.94 | $8.95 | $8.85 | $8.88 | $8.88 | 43,209 |
| 2024-04-11 | $9.05 | $9.07 | $8.93 | $9.00 | $9.00 | 75,269 |
| 2024-04-10 | $9.02 | $9.08 | $9.02 | $9.05 | $9.05 | 38,395 |
| 2024-04-09 | $9.22 | $9.22 | $9.14 | $9.14 | $9.14 | 96,493 |
| 2024-04-08 | $9.14 | $9.17 | $9.10 | $9.14 | $9.14 | 95,909 |
| 2024-04-05 | $9.21 | $9.34 | $9.20 | $9.30 | $9.30 | 37,885 |
| 2024-04-04 | $9.22 | $9.30 | $9.17 | $9.30 | $9.30 | 39,259 |
| 2024-04-03 | $9.25 | $9.35 | $9.25 | $9.30 | $9.30 | 39,259 |
| 2024-04-02 | $9.22 | $9.22 | $9.13 | $9.17 | $9.17 | 79,999 |
| 2024-04-01 | $9.92 | $9.92 | $9.36 | $9.79 | $9.42 | 36,799 |
| 2024-03-28 | $9.61 | $9.81 | $9.61 | $9.63 | $9.27 | 41,813 |
| 2024-03-27 | $9.56 | $9.72 | $9.56 | $9.67 | $9.30 | 21,645 |
| 2024-03-26 | $9.50 | $9.66 | $9.50 | $9.50 | $9.14 | 37,650 |
| 2024-03-25 | $9.66 | $9.70 | $9.63 | $9.67 | $9.30 | 66,273 |
| 2024-03-22 | $9.70 | $9.70 | $9.61 | $9.65 | $9.28 | 28,396 |
| 2024-03-21 | $9.68 | $9.72 | $9.65 | $9.72 | $9.35 | 36,699 |
| 2024-03-20 | $9.63 | $9.69 | $9.53 | $9.67 | $9.30 | 46,780 |
| 2024-03-19 | $9.51 | $9.57 | $9.48 | $9.52 | $9.16 | 50,723 |
| 2024-03-18 | $9.58 | $9.59 | $9.50 | $9.54 | $9.18 | 42,102 |
| 2024-03-15 | $9.55 | $9.57 | $9.49 | $9.53 | $9.17 | 52,585 |
| 2024-03-14 | $9.71 | $9.72 | $9.57 | $9.60 | $9.24 | 58,561 |
| 2024-03-13 | $10.02 | $10.07 | $9.95 | $9.97 | $9.59 | 116,586 |
| 2024-03-12 | $9.87 | $9.97 | $9.86 | $9.88 | $9.51 | 38,074 |
| 2024-03-11 | $9.90 | $9.90 | $9.84 | $9.88 | $9.51 | 37,959 |
| 2024-03-08 | $9.93 | $9.93 | $9.87 | $9.87 | $9.50 | 48,531 |
| 2024-03-07 | $9.83 | $9.88 | $9.82 | $9.86 | $9.49 | 35,956 |
| 2024-03-06 | $9.78 | $9.85 | $9.78 | $9.84 | $9.47 | 91,489 |
| 2024-03-05 | $9.68 | $9.76 | $9.68 | $9.75 | $9.38 | 47,335 |
| 2024-03-04 | $9.45 | $9.51 | $9.41 | $9.50 | $9.14 | 74,041 |
| 2024-03-01 | $9.45 | $9.59 | $9.45 | $9.59 | $9.23 | 60,227 |
| 2024-02-29 | $9.61 | $9.63 | $9.51 | $9.56 | $9.20 | 53,928 |
| 2024-02-28 | $9.49 | $9.54 | $9.49 | $9.53 | $9.17 | 54,356 |
| 2024-02-27 | $9.52 | $9.54 | $9.49 | $9.53 | $9.17 | 56,803 |
| 2024-02-26 | $9.56 | $9.57 | $9.49 | $9.52 | $9.16 | 36,083 |
| 2024-02-23 | $9.70 | $9.73 | $9.67 | $9.70 | $9.70 | 435,363 |
| 2024-02-22 | $9.64 | $9.68 | $9.60 | $9.66 | $9.66 | 78,259 |
| 2024-02-21 | $9.54 | $9.57 | $9.52 | $9.57 | $9.57 | 59,932 |
| 2024-02-20 | $9.55 | $9.59 | $9.53 | $9.57 | $9.57 | 113,876 |
| 2024-02-16 | $9.53 | $9.57 | $9.50 | $9.53 | $9.53 | 43,599 |
| 2024-02-15 | $9.47 | $9.48 | $9.41 | $9.47 | $9.47 | 52,825 |
| 2024-02-14 | $9.31 | $9.40 | $9.31 | $9.38 | $9.38 | 83,336 |
| 2024-02-13 | $9.33 | $9.35 | $9.28 | $9.30 | $9.30 | 43,969 |
| 2024-02-12 | $9.38 | $9.42 | $9.38 | $9.38 | $9.38 | 60,724 |
| 2024-02-09 | $9.31 | $9.42 | $9.31 | $9.42 | $9.42 | 60,508 |
| 2024-02-08 | $9.43 | $9.50 | $9.41 | $9.49 | $9.49 | 60,627 |
| 2024-02-07 | $9.38 | $9.45 | $9.35 | $9.40 | $9.40 | 107,123 |
| 2024-02-06 | $9.21 | $9.37 | $9.21 | $9.34 | $9.34 | 53,829 |
| 2024-02-05 | $9.21 | $9.31 | $9.17 | $9.23 | $9.23 | 69,325 |
| 2024-02-02 | $9.27 | $9.28 | $9.21 | $9.25 | $9.25 | 33,123 |
| 2024-02-01 | $9.21 | $9.35 | $9.20 | $9.35 | $9.35 | 129,668 |
| 2024-01-31 | $9.30 | $9.32 | $9.18 | $9.20 | $9.20 | 78,466 |
| 2024-01-30 | $9.29 | $9.30 | $9.24 | $9.29 | $9.29 | 35,376 |
| 2024-01-29 | $9.25 | $9.26 | $9.16 | $9.24 | $9.24 | 76,278 |
| 2024-01-26 | $9.47 | $9.52 | $9.36 | $9.43 | $9.43 | 53,559 |
| 2024-01-25 | $8.62 | $8.67 | $8.59 | $8.65 | $8.65 | 108,787 |
| 2024-01-24 | $8.75 | $8.79 | $8.68 | $8.69 | $8.69 | 56,059 |
| 2024-01-23 | $8.61 | $8.63 | $8.52 | $8.61 | $8.61 | 94,234 |
| 2024-01-22 | $8.51 | $8.51 | $8.42 | $8.46 | $8.46 | 94,132 |
| 2024-01-19 | $8.40 | $8.43 | $8.34 | $8.43 | $8.43 | 69,033 |
| 2024-01-18 | $8.39 | $8.41 | $8.35 | $8.40 | $8.40 | 204,684 |
| 2024-01-17 | $8.35 | $8.37 | $8.32 | $8.37 | $8.37 | 102,587 |
| 2024-01-16 | $8.43 | $8.48 | $8.41 | $8.43 | $8.43 | 221,682 |
| 2024-01-12 | $8.64 | $8.66 | $8.56 | $8.59 | $8.59 | 82,733 |
| 2024-01-11 | $8.45 | $8.45 | $8.33 | $8.44 | $8.44 | 352,001 |
| 2024-01-10 | $8.19 | $8.24 | $8.18 | $8.23 | $8.23 | 104,492 |
| 2024-01-09 | $8.33 | $8.40 | $8.31 | $8.36 | $8.36 | 46,635 |
| 2024-01-08 | $8.31 | $8.50 | $8.31 | $8.48 | $8.48 | 120,501 |
| 2024-01-05 | $8.65 | $8.74 | $8.65 | $8.69 | $8.69 | 39,336 |
| 2024-01-04 | $8.75 | $8.84 | $8.72 | $8.77 | $8.77 | 85,213 |
| 2024-01-03 | $8.47 | $8.51 | $8.44 | $8.51 | $8.51 | 63,985 |
| 2024-01-02 | $8.55 | $8.58 | $8.44 | $8.47 | $8.47 | 113,341 |
| 2023-12-29 | $8.58 | $8.62 | $8.54 | $8.57 | $8.57 | 66,919 |
| 2023-12-28 | $8.55 | $8.62 | $8.48 | $8.48 | $8.48 | 77,425 |
| 2023-12-27 | $8.41 | $8.51 | $8.41 | $8.51 | $8.51 | 232,459 |
| 2023-12-26 | $8.29 | $8.44 | $8.29 | $8.36 | $8.36 | 59,512 |
| 2023-12-22 | $8.43 | $8.43 | $8.35 | $8.37 | $8.37 | 81,142 |
| 2023-12-21 | $8.44 | $8.49 | $8.40 | $8.49 | $8.49 | 185,028 |
| 2023-12-20 | $8.49 | $8.49 | $8.39 | $8.39 | $8.39 | 86,156 |
| 2023-12-19 | $8.45 | $8.51 | $8.43 | $8.48 | $8.48 | 135,783 |
| 2023-12-18 | $8.32 | $8.36 | $8.30 | $8.36 | $8.36 | 118,501 |
| 2023-12-15 | $8.36 | $8.43 | $8.32 | $8.32 | $8.32 | 104,382 |
| 2023-12-14 | $8.50 | $8.53 | $8.48 | $8.48 | $8.48 | 112,402 |
| 2023-12-13 | $8.32 | $8.39 | $8.26 | $8.36 | $8.36 | 107,905 |
| 2023-12-12 | $8.32 | $8.33 | $8.28 | $8.31 | $8.31 | 166,562 |
| 2023-12-11 | $8.26 | $8.35 | $8.26 | $8.33 | $8.33 | 297,899 |
| 2023-12-08 | $8.24 | $8.31 | $8.22 | $8.23 | $8.23 | 282,110 |
| 2023-12-07 | $8.34 | $8.37 | $8.30 | $8.32 | $8.32 | 129,841 |
| 2023-12-06 | $8.45 | $8.50 | $8.41 | $8.42 | $8.42 | 98,718 |
| 2023-12-05 | $8.42 | $8.44 | $8.36 | $8.38 | $8.38 | 100,481 |
| 2023-12-04 | $8.41 | $8.56 | $8.38 | $8.46 | $8.46 | 358,972 |
| 2023-12-01 | $8.42 | $8.56 | $8.42 | $8.54 | $8.54 | 109,844 |
| 2023-11-30 | $8.44 | $8.53 | $8.42 | $8.43 | $8.43 | 115,935 |
| 2023-11-29 | $8.44 | $8.50 | $8.44 | $8.45 | $8.45 | 77,574 |
| 2023-11-28 | $8.46 | $8.53 | $8.42 | $8.46 | $8.46 | 456,736 |
| 2023-11-27 | $8.45 | $8.51 | $8.42 | $8.48 | $8.48 | 342,517 |
| 2023-11-24 | $8.40 | $8.42 | $8.38 | $8.42 | $8.42 | 56,051 |
| 2023-11-22 | $8.28 | $8.31 | $8.26 | $8.29 | $8.29 | 77,907 |
| 2023-11-21 | $8.30 | $8.30 | $8.22 | $8.26 | $8.26 | 164,192 |
| 2023-11-20 | $8.31 | $8.32 | $8.25 | $8.26 | $8.26 | 182,549 |
| 2023-11-17 | $8.30 | $8.30 | $8.26 | $8.27 | $8.27 | 54,454 |
| 2023-11-16 | $8.28 | $8.34 | $8.23 | $8.25 | $8.25 | 81,810 |
| 2023-11-15 | $8.32 | $8.36 | $8.30 | $8.30 | $8.30 | 85,369 |
| 2023-11-14 | $8.25 | $8.35 | $8.25 | $8.32 | $8.32 | 107,178 |
| 2023-11-13 | $8.11 | $8.16 | $8.10 | $8.12 | $8.12 | 175,627 |
| 2023-11-10 | $8.34 | $8.34 | $8.21 | $8.34 | $8.34 | 106,592 |
| 2023-11-09 | $8.40 | $8.44 | $8.36 | $8.36 | $8.36 | 121,069 |
| 2023-11-08 | $8.28 | $8.33 | $8.26 | $8.28 | $8.28 | 75,594 |
| 2023-11-07 | $8.34 | $8.40 | $8.30 | $8.30 | $8.30 | 79,942 |
| 2023-11-06 | $8.35 | $8.38 | $8.32 | $8.36 | $8.36 | 123,828 |
| 2023-11-03 | $8.38 | $8.45 | $8.35 | $8.45 | $8.45 | 58,232 |
| 2023-11-02 | $8.31 | $8.39 | $8.27 | $8.38 | $8.38 | 117,603 |
| 2023-11-01 | $8.07 | $8.11 | $7.97 | $8.04 | $8.04 | 100,077 |
| 2023-10-31 | $8.06 | $8.11 | $7.99 | $8.08 | $8.08 | 410,579 |
| 2023-10-30 | $8.07 | $8.11 | $8.01 | $8.08 | $8.08 | 198,491 |
| 2023-10-27 | $8.05 | $8.06 | $7.98 | $8.03 | $8.03 | 120,383 |
| 2023-10-26 | $8.10 | $8.11 | $8.04 | $8.07 | $8.07 | 147,646 |
| 2023-10-25 | $8.23 | $8.29 | $8.17 | $8.25 | $8.25 | 114,433 |
| 2023-10-24 | $8.37 | $8.38 | $8.30 | $8.35 | $8.35 | 284,968 |
| 2023-10-23 | $8.30 | $8.41 | $8.30 | $8.38 | $8.38 | 122,420 |
| 2023-10-20 | $8.39 | $8.40 | $8.31 | $8.31 | $8.31 | 128,549 |
| 2023-10-19 | $8.46 | $8.52 | $8.41 | $8.42 | $8.42 | 116,484 |
| 2023-10-18 | $8.49 | $8.50 | $8.41 | $8.46 | $8.46 | 118,502 |
| 2023-10-17 | $8.42 | $8.54 | $8.42 | $8.48 | $8.48 | 229,994 |
| 2023-10-16 | $8.50 | $8.63 | $8.50 | $8.58 | $8.58 | 146,105 |
| 2023-10-13 | $8.54 | $8.59 | $8.46 | $8.57 | $8.57 | 212,847 |
| 2023-10-12 | $8.64 | $8.69 | $8.59 | $8.64 | $8.64 | 1,486,813 |
| 2023-10-11 | $8.69 | $8.69 | $8.61 | $8.64 | $8.64 | 163,518 |
| 2023-10-10 | $8.57 | $8.62 | $8.54 | $8.59 | $8.59 | 288,123 |
| 2023-10-09 | $8.51 | $8.58 | $8.48 | $8.53 | $8.53 | 137,389 |
| 2023-10-06 | $8.36 | $8.54 | $8.33 | $8.48 | $8.48 | 205,027 |
| 2023-10-05 | $8.37 | $8.43 | $8.33 | $8.40 | $8.40 | 217,371 |
| 2023-10-04 | $8.33 | $8.33 | $8.20 | $8.27 | $8.27 | 184,814 |
| 2023-10-03 | $8.24 | $8.24 | $8.19 | $8.23 | $8.23 | 174,062 |
| 2023-10-02 | $8.25 | $8.31 | $8.22 | $8.26 | $8.26 | 228,810 |
| 2023-09-29 | $8.46 | $8.46 | $8.31 | $8.34 | $8.34 | 176,690 |
| 2023-09-28 | $8.19 | $8.26 | $8.17 | $8.22 | $8.22 | 209,233 |
| 2023-09-27 | $8.32 | $8.32 | $8.18 | $8.22 | $8.22 | 217,524 |
| 2023-09-26 | $8.35 | $8.35 | $8.29 | $8.29 | $8.29 | 186,506 |
| 2023-09-25 | $8.39 | $8.46 | $8.36 | $8.39 | $8.39 | 162,808 |
| 2023-09-22 | $8.53 | $8.59 | $8.50 | $8.50 | $8.50 | 143,225 |
| 2023-09-21 | $8.70 | $8.71 | $8.63 | $8.63 | $8.63 | 66,878 |
| 2023-09-20 | $8.87 | $8.92 | $8.84 | $8.84 | $8.84 | 90,364 |
| 2023-09-19 | $8.77 | $8.78 | $8.66 | $8.70 | $8.70 | 52,029 |
| 2023-09-18 | $9.02 | $9.05 | $9.00 | $9.01 | $9.01 | 75,739 |
| 2023-09-15 | $9.10 | $9.17 | $9.07 | $9.08 | $9.08 | 73,370 |
| 2023-09-14 | $8.99 | $9.07 | $8.99 | $9.07 | $9.07 | 54,409 |
| 2023-09-13 | $8.98 | $9.06 | $8.96 | $8.97 | $8.97 | 30,645 |
| 2023-09-12 | $9.08 | $9.13 | $8.99 | $9.12 | $9.12 | 43,429 |
| 2023-09-11 | $9.12 | $9.17 | $9.11 | $9.13 | $9.13 | 90,409 |
| 2023-09-08 | $9.12 | $9.19 | $9.09 | $9.09 | $9.09 | 73,385 |
| 2023-09-07 | $8.99 | $9.03 | $8.94 | $9.02 | $9.02 | 64,140 |
| 2023-09-06 | $9.05 | $9.06 | $8.99 | $9.06 | $9.06 | 44,652 |
| 2023-09-05 | $9.05 | $9.13 | $9.02 | $9.03 | $9.03 | 54,380 |
| 2023-09-01 | $9.09 | $9.11 | $9.03 | $9.07 | $9.07 | 49,502 |
| 2023-08-31 | $9.03 | $9.07 | $8.99 | $9.05 | $9.05 | 59,488 |
| 2023-08-30 | $9.10 | $9.12 | $9.04 | $9.06 | $9.06 | 33,943 |
| 2023-08-29 | $8.93 | $9.08 | $8.92 | $9.06 | $9.06 | 43,362 |
| 2023-08-28 | $8.92 | $8.97 | $8.90 | $8.97 | $8.97 | 50,421 |
| 2023-08-25 | $9.01 | $9.03 | $8.93 | $9.03 | $9.03 | 40,071 |
| 2023-08-24 | $9.03 | $9.05 | $8.92 | $8.93 | $8.93 | 35,121 |
| 2023-08-23 | $9.07 | $9.10 | $8.99 | $9.09 | $9.09 | 28,923 |
| 2023-08-22 | $9.00 | $9.02 | $8.95 | $8.96 | $8.96 | 141,934 |
| 2023-08-21 | $9.12 | $9.13 | $9.04 | $9.08 | $9.08 | 56,925 |
| 2023-08-18 | $9.05 | $9.15 | $9.05 | $9.11 | $9.11 | 94,834 |
| 2023-08-17 | $9.22 | $9.24 | $9.09 | $9.18 | $9.18 | 66,064 |
| 2023-08-16 | $9.27 | $9.35 | $9.27 | $9.28 | $9.28 | 52,422 |
| 2023-08-15 | $9.39 | $9.43 | $9.33 | $9.36 | $9.36 | 35,563 |
| 2023-08-14 | $9.41 | $9.49 | $9.38 | $9.49 | $9.49 | 39,746 |
| 2023-08-11 | $9.46 | $9.49 | $9.40 | $9.45 | $9.45 | 28,982 |
| 2023-08-10 | $9.67 | $9.72 | $9.58 | $9.60 | $9.60 | 36,569 |
| 2023-08-09 | $9.57 | $9.57 | $9.44 | $9.54 | $9.54 | 35,775 |
| 2023-08-08 | $9.49 | $9.56 | $9.47 | $9.55 | $9.55 | 47,172 |
| 2023-08-07 | $9.51 | $9.52 | $9.48 | $9.49 | $9.49 | 24,708 |
| 2023-08-04 | $9.49 | $9.55 | $9.46 | $9.48 | $9.48 | 29,957 |
| 2023-08-03 | $9.45 | $9.50 | $9.43 | $9.46 | $9.46 | 64,899 |
| 2023-08-02 | $9.47 | $9.58 | $9.46 | $9.54 | $9.54 | 29,189 |
| 2023-08-01 | $9.54 | $9.67 | $9.48 | $9.52 | $9.52 | 25,517 |
| 2023-07-31 | $9.68 | $9.74 | $9.63 | $9.66 | $9.66 | 28,523 |
| 2023-07-28 | $9.81 | $9.81 | $9.66 | $9.67 | $9.67 | 29,550 |
| 2023-07-27 | $9.83 | $9.83 | $9.61 | $9.61 | $9.61 | 22,218 |
| 2023-07-26 | $9.64 | $9.88 | $9.62 | $9.78 | $9.78 | 26,124 |
| 2023-07-25 | $9.52 | $9.67 | $9.52 | $9.64 | $9.64 | 18,804 |
| 2023-07-24 | $9.46 | $9.55 | $9.40 | $9.50 | $9.50 | 50,671 |
| 2023-07-21 | $9.11 | $9.15 | $9.01 | $9.03 | $9.03 | 55,715 |
| 2023-07-20 | $9.30 | $9.33 | $9.25 | $9.27 | $9.27 | 48,922 |
| 2023-07-19 | $9.48 | $9.48 | $9.37 | $9.42 | $9.42 | 31,485 |
| 2023-07-18 | $9.38 | $9.42 | $9.37 | $9.38 | $9.38 | 55,328 |
| 2023-07-17 | $9.46 | $9.54 | $9.45 | $9.47 | $9.47 | 63,452 |
| 2023-07-14 | $9.50 | $9.56 | $9.38 | $9.54 | $9.54 | 48,642 |
| 2023-07-13 | $9.45 | $9.57 | $9.45 | $9.56 | $9.56 | 211,404 |
| 2023-07-12 | $9.36 | $9.44 | $9.30 | $9.43 | $9.43 | 642,905 |
| 2023-07-11 | $9.18 | $9.23 | $9.14 | $9.22 | $9.22 | 103,063 |
| 2023-07-10 | $9.05 | $9.10 | $9.04 | $9.09 | $9.09 | 39,688 |
| 2023-07-07 | $9.14 | $9.17 | $9.10 | $9.13 | $9.13 | 86,990 |
| 2023-07-06 | $9.19 | $9.22 | $9.16 | $9.20 | $9.20 | 26,054 |
| 2023-07-05 | $9.37 | $9.40 | $9.27 | $9.28 | $9.28 | 44,662 |
| 2023-07-03 | $9.37 | $9.45 | $9.34 | $9.40 | $9.40 | 12,110 |
| 2023-06-30 | $9.33 | $9.42 | $9.33 | $9.42 | $9.42 | 38,488 |
| 2023-06-29 | $9.31 | $9.35 | $9.31 | $9.32 | $9.32 | 25,091 |
| 2023-06-28 | $9.41 | $9.41 | $9.35 | $9.36 | $9.36 | 28,663 |
| 2023-06-27 | $9.28 | $9.38 | $9.21 | $9.37 | $9.37 | 27,238 |
| 2023-06-26 | $9.19 | $9.25 | $9.16 | $9.20 | $9.20 | 59,565 |
| 2023-06-23 | $9.33 | $9.36 | $9.26 | $9.33 | $9.33 | 111,354 |
| 2023-06-22 | $9.25 | $9.28 | $9.22 | $9.25 | $9.25 | 83,673 |
| 2023-06-21 | $9.29 | $9.38 | $9.27 | $9.34 | $9.34 | 713,706 |
| 2023-06-20 | $9.50 | $9.54 | $9.42 | $9.42 | $9.42 | 236,163 |
| 2023-06-16 | $9.58 | $9.61 | $9.54 | $9.58 | $9.58 | 39,484 |
| 2023-06-15 | $9.46 | $9.57 | $9.43 | $9.54 | $9.54 | 54,327 |
| 2023-06-14 | $9.44 | $9.45 | $9.34 | $9.39 | $9.39 | 28,803 |
| 2023-06-13 | $9.50 | $9.50 | $9.37 | $9.43 | $9.43 | 44,173 |
| 2023-06-12 | $9.33 | $9.33 | $9.28 | $9.32 | $9.32 | 48,239 |
| 2023-06-09 | $9.33 | $9.33 | $9.23 | $9.26 | $9.26 | 35,482 |
| 2023-06-08 | $9.38 | $9.42 | $9.37 | $9.42 | $9.42 | 30,037 |
| 2023-06-07 | $9.35 | $9.37 | $9.19 | $9.26 | $9.26 | 45,227 |
| 2023-06-06 | $9.18 | $9.23 | $9.17 | $9.23 | $9.23 | 35,729 |
| 2023-06-05 | $9.10 | $9.15 | $9.03 | $9.11 | $9.11 | 58,976 |
| 2023-06-02 | $9.15 | $9.22 | $9.14 | $9.21 | $9.21 | 41,430 |
| 2023-06-01 | $8.91 | $9.00 | $8.89 | $8.96 | $8.96 | 144,766 |
| 2023-05-31 | $8.90 | $8.90 | $8.72 | $8.87 | $8.87 | 83,492 |
| 2023-05-30 | $8.95 | $8.99 | $8.85 | $8.90 | $8.90 | 83,771 |
| 2023-05-26 | $8.97 | $9.00 | $8.94 | $8.97 | $8.97 | 140,170 |
| 2023-05-25 | $8.87 | $8.95 | $8.84 | $8.89 | $8.89 | 52,826 |
| 2023-05-24 | $8.95 | $8.98 | $8.93 | $8.96 | $8.96 | 34,318 |
| 2023-05-23 | $8.89 | $8.96 | $8.87 | $8.87 | $8.87 | 74,823 |
| 2023-05-22 | $8.92 | $8.95 | $8.88 | $8.93 | $8.93 | 115,874 |
| 2023-05-19 | $8.88 | $8.96 | $8.88 | $8.93 | $8.93 | 128,077 |
| 2023-05-18 | $8.84 | $8.87 | $8.66 | $8.80 | $8.80 | 82,154 |
| 2023-05-17 | $8.76 | $8.79 | $8.71 | $8.76 | $8.76 | 40,638 |
| 2023-05-16 | $8.84 | $8.86 | $8.80 | $8.83 | $8.83 | 107,274 |
| 2023-05-15 | $8.89 | $8.99 | $8.84 | $8.94 | $8.94 | 99,294 |
| 2023-05-12 | $8.87 | $8.93 | $8.83 | $8.86 | $8.86 | 82,883 |
| 2023-05-11 | $8.92 | $9.00 | $8.89 | $8.98 | $8.98 | 29,635 |
| 2023-05-10 | $9.03 | $9.06 | $8.99 | $9.05 | $9.05 | 34,355 |
| 2023-05-09 | $9.01 | $9.08 | $8.97 | $9.06 | $9.06 | 45,003 |
| 2023-05-08 | $9.11 | $9.15 | $9.01 | $9.08 | $9.08 | 54,181 |
| 2023-05-05 | $8.93 | $9.14 | $8.93 | $9.05 | $9.05 | 78,184 |
| 2023-05-04 | $9.00 | $9.05 | $8.94 | $8.99 | $8.99 | 39,735 |
| 2023-05-03 | $9.08 | $9.19 | $9.07 | $9.08 | $9.08 | 59,131 |
| 2023-05-02 | $8.99 | $9.07 | $8.94 | $9.01 | $9.01 | 49,819 |
| 2023-05-01 | $9.21 | $9.30 | $8.90 | $8.98 | $8.98 | 35,241 |
| 2023-04-28 | $8.96 | $9.01 | $8.92 | $9.00 | $9.00 | 53,380 |
| 2023-04-27 | $9.00 | $9.03 | $8.94 | $9.03 | $9.03 | 37,715 |
| 2023-04-26 | $9.05 | $9.05 | $8.97 | $8.98 | $8.98 | 75,147 |
| 2023-04-25 | $9.24 | $9.24 | $8.95 | $8.95 | $8.95 | 3,937,680 |
| 2023-04-24 | $9.51 | $9.52 | $9.31 | $9.44 | $9.44 | 1,844,383 |
| 2023-04-21 | $9.37 | $9.43 | $9.32 | $9.43 | $9.43 | 31,447 |
| 2023-04-20 | $9.27 | $9.48 | $9.09 | $9.26 | $9.26 | 34,015 |
| 2023-04-19 | $9.24 | $9.45 | $9.20 | $9.29 | $9.29 | 22,899 |
| 2023-04-18 | $23.06 | $24.14 | $22.81 | $23.61 | $9.45 | 24,777 |
| 2023-04-17 | $23.22 | $23.99 | $22.82 | $22.82 | $9.13 | 49,752 |
| 2023-04-14 | $22.91 | $24.40 | $22.66 | $22.75 | $22.75 | 11,448 |
| 2023-04-13 | $24.03 | $24.03 | $23.03 | $23.33 | $23.33 | 12,965 |
| 2023-04-12 | $23.07 | $24.45 | $23.04 | $23.36 | $23.36 | 22,727 |
| 2023-04-11 | $22.69 | $23.13 | $22.69 | $22.84 | $22.84 | 20,718 |
| 2023-04-10 | $22.00 | $23.35 | $22.00 | $22.64 | $22.64 | 22,977 |
| 2023-04-06 | $22.59 | $22.78 | $22.57 | $22.75 | $22.75 | 25,926 |
| 2023-04-05 | $22.53 | $22.65 | $22.51 | $22.56 | $22.56 | 41,681 |
| 2023-04-04 | $22.25 | $22.37 | $22.22 | $22.29 | $22.29 | 39,246 |
| 2023-04-03 | $22.15 | $22.45 | $22.13 | $22.36 | $22.36 | 61,715 |
| 2023-03-31 | $21.97 | $22.16 | $21.90 | $21.96 | $21.96 | 29,200 |
| 2023-03-30 | $22.29 | $22.46 | $22.00 | $22.11 | $22.11 | 28,610 |
| 2023-03-29 | $22.49 | $22.49 | $22.15 | $22.42 | $21.59 | 40,285 |
| 2023-03-28 | $22.15 | $22.15 | $21.89 | $21.89 | $21.08 | 43,454 |
| 2023-03-27 | $22.41 | $22.43 | $22.26 | $22.29 | $21.47 | 29,472 |
| 2023-03-24 | $22.27 | $22.35 | $22.17 | $22.34 | $21.51 | 28,926 |
| 2023-03-23 | $22.67 | $22.91 | $22.53 | $22.64 | $21.80 | 23,815 |
| 2023-03-22 | $22.80 | $22.90 | $22.65 | $22.70 | $21.86 | 64,713 |
| 2023-03-21 | $22.89 | $22.90 | $22.62 | $22.74 | $21.90 | 23,386 |
| 2023-03-20 | $22.70 | $22.97 | $22.69 | $22.74 | $21.90 | 25,843 |
| 2023-03-17 | $22.61 | $22.71 | $22.50 | $22.57 | $22.57 | 26,138 |
| 2023-03-16 | $22.34 | $22.67 | $22.32 | $22.57 | $22.57 | 36,116 |
| 2023-03-15 | $22.59 | $22.59 | $22.17 | $22.32 | $22.32 | 22,895 |
| 2023-03-14 | $22.86 | $22.94 | $22.73 | $22.86 | $22.86 | 46,866 |
| 2023-03-13 | $22.58 | $22.65 | $22.38 | $22.52 | $22.52 | 40,374 |
| 2023-03-10 | $22.45 | $22.70 | $22.13 | $22.20 | $22.20 | 22,246 |
| 2023-03-09 | $22.15 | $22.25 | $22.01 | $22.01 | $22.01 | 51,823 |
| 2023-03-08 | $22.03 | $22.16 | $22.00 | $22.06 | $22.06 | 29,782 |
| 2023-03-07 | $22.65 | $22.68 | $22.24 | $22.27 | $22.27 | 45,710 |
| 2023-03-06 | $22.95 | $22.99 | $22.85 | $22.93 | $22.93 | 50,261 |
| 2023-03-03 | $23.08 | $23.16 | $22.99 | $23.14 | $23.14 | 22,434 |
| 2023-03-02 | $22.85 | $23.03 | $22.85 | $23.00 | $23.00 | 36,970 |
| 2023-03-01 | $23.07 | $23.07 | $22.84 | $22.86 | $22.86 | 38,373 |
| 2023-02-28 | $23.02 | $23.07 | $22.83 | $22.83 | $22.83 | 51,391 |
| 2023-02-27 | $23.28 | $23.35 | $23.22 | $23.26 | $23.26 | 25,913 |
| 2023-02-24 | $23.05 | $23.20 | $22.94 | $23.01 | $23.01 | 18,848 |
| 2023-02-23 | $23.33 | $23.41 | $23.19 | $23.40 | $23.40 | 18,197 |
| 2023-02-22 | $23.40 | $23.49 | $23.33 | $23.34 | $23.34 | 31,346 |
| 2023-02-21 | $23.55 | $23.56 | $23.36 | $23.40 | $23.40 | 29,098 |
| 2023-02-17 | $23.61 | $23.84 | $23.60 | $23.84 | $23.84 | 20,414 |
| 2023-02-16 | $23.65 | $23.87 | $23.55 | $23.70 | $23.70 | 17,636 |
| 2023-02-15 | $23.66 | $23.78 | $23.61 | $23.77 | $23.77 | 17,273 |
| 2023-02-14 | $23.65 | $23.71 | $23.48 | $23.68 | $23.68 | 19,442 |
| 2023-02-13 | $23.64 | $23.89 | $23.62 | $23.82 | $23.82 | 29,709 |
| 2023-02-10 | $23.47 | $23.77 | $23.46 | $23.58 | $23.58 | 9,936 |
| 2023-02-09 | $24.45 | $24.45 | $24.01 | $24.05 | $24.05 | 14,799 |
| 2023-02-08 | $24.40 | $24.40 | $24.16 | $24.22 | $24.22 | 15,826 |
| 2023-02-07 | $24.27 | $24.57 | $24.19 | $24.53 | $24.53 | 12,159 |
| 2023-02-06 | $24.52 | $24.58 | $24.45 | $24.49 | $24.49 | 16,111 |
| 2023-02-03 | $24.47 | $24.87 | $24.47 | $24.68 | $24.68 | 14,175 |
| 2023-02-02 | $25.06 | $25.06 | $24.78 | $24.82 | $24.82 | 19,960 |
| 2023-02-01 | $24.41 | $24.90 | $24.31 | $24.85 | $24.85 | 22,670 |
| 2023-01-31 | $24.05 | $24.31 | $24.01 | $24.27 | $24.27 | 24,849 |
| 2023-01-30 | $24.01 | $24.08 | $23.78 | $23.92 | $23.92 | 29,221 |
| 2023-01-27 | $24.25 | $24.32 | $24.19 | $24.23 | $24.23 | 20,685 |
| 2023-01-26 | $25.01 | $25.10 | $24.77 | $25.09 | $25.09 | 16,373 |
| 2023-01-25 | $25.00 | $25.44 | $24.97 | $25.22 | $25.22 | 73,472 |
| 2023-01-24 | $25.12 | $25.27 | $25.10 | $25.18 | $25.18 | 21,129 |
| 2023-01-23 | $25.00 | $25.38 | $25.00 | $25.19 | $25.19 | 28,527 |
| 2023-01-20 | $24.99 | $25.20 | $24.99 | $25.18 | $25.18 | 15,022 |
| 2023-01-19 | $25.22 | $25.26 | $25.08 | $25.24 | $25.24 | 19,772 |
| 2023-01-18 | $25.63 | $25.63 | $25.35 | $25.43 | $25.43 | 21,236 |
| 2023-01-17 | $25.31 | $25.62 | $25.31 | $25.37 | $25.37 | 23,140 |
| 2023-01-13 | $24.79 | $24.89 | $24.70 | $24.87 | $24.87 | 17,494 |
| 2023-01-12 | $24.98 | $25.03 | $24.60 | $24.84 | $24.84 | 32,550 |
| 2023-01-11 | $24.76 | $24.88 | $24.68 | $24.82 | $24.82 | 9,120 |
| 2023-01-10 | $24.54 | $24.61 | $24.46 | $24.58 | $24.58 | 11,890 |
| 2023-01-09 | $24.61 | $24.76 | $24.41 | $24.43 | $24.43 | 31,302 |
| 2023-01-06 | $23.74 | $24.30 | $23.66 | $24.26 | $24.26 | 39,614 |
| 2023-01-05 | $23.74 | $23.95 | $23.74 | $23.90 | $23.90 | 17,535 |
| 2023-01-04 | $23.97 | $24.05 | $23.85 | $23.95 | $23.95 | 28,948 |
| 2023-01-03 | $23.39 | $23.39 | $23.17 | $23.37 | $23.37 | 32,375 |
| 2022-12-30 | $23.46 | $23.46 | $23.03 | $23.21 | $23.21 | 14,131 |
| 2022-12-29 | $23.34 | $23.49 | $23.30 | $23.45 | $23.45 | 25,504 |
| 2022-12-28 | $23.38 | $23.47 | $23.04 | $23.04 | $23.04 | 23,558 |
| 2022-12-27 | $23.01 | $23.14 | $22.98 | $23.10 | $23.10 | 27,732 |
| 2022-12-23 | $22.92 | $23.17 | $22.87 | $22.92 | $22.92 | 39,335 |
| 2022-12-22 | $22.92 | $22.92 | $22.68 | $22.82 | $22.82 | 48,252 |
| 2022-12-21 | $22.98 | $23.14 | $22.97 | $22.98 | $22.98 | 41,291 |
| 2022-12-20 | $22.68 | $22.83 | $22.62 | $22.77 | $22.77 | 37,511 |
| 2022-12-19 | $22.85 | $23.26 | $22.72 | $22.84 | $22.84 | 48,993 |
| 2022-12-16 | $22.82 | $22.92 | $22.55 | $22.90 | $22.90 | 21,003 |
| 2022-12-15 | $23.30 | $23.30 | $22.84 | $23.06 | $23.06 | 28,772 |
| 2022-12-14 | $23.52 | $23.75 | $23.39 | $23.49 | $23.49 | 29,978 |
| 2022-12-13 | $23.71 | $23.81 | $23.28 | $23.37 | $23.37 | 42,126 |
| 2022-12-12 | $23.01 | $23.01 | $22.64 | $22.93 | $22.93 | 29,832 |
| 2022-12-09 | $23.04 | $23.31 | $23.04 | $23.16 | $23.16 | 36,160 |
| 2022-12-08 | $22.87 | $23.00 | $22.84 | $22.99 | $22.99 | 44,043 |
| 2022-12-07 | $23.24 | $23.30 | $22.97 | $23.13 | $23.13 | 39,959 |
| 2022-12-06 | $23.27 | $23.42 | $23.16 | $23.21 | $23.21 | 29,190 |
| 2022-12-05 | $23.71 | $23.87 | $23.50 | $23.54 | $23.54 | 28,202 |
| 2022-12-02 | $23.89 | $24.07 | $23.81 | $24.06 | $24.06 | 44,491 |
| 2022-12-01 | $23.90 | $23.95 | $23.70 | $23.92 | $23.92 | 42,716 |
| 2022-11-30 | $22.94 | $23.61 | $22.88 | $23.61 | $23.61 | 46,165 |
| 2022-11-29 | $23.06 | $23.10 | $22.83 | $22.87 | $22.87 | 16,070 |
| 2022-11-28 | $23.72 | $23.73 | $23.32 | $23.39 | $23.39 | 21,987 |
| 2022-11-25 | $23.32 | $23.61 | $23.32 | $23.57 | $23.57 | 20,505 |
| 2022-11-23 | $23.36 | $23.83 | $23.36 | $23.78 | $23.78 | 28,770 |
| 2022-11-22 | $23.49 | $23.55 | $23.37 | $23.45 | $23.45 | 40,829 |
| 2022-11-21 | $23.53 | $23.60 | $23.39 | $23.48 | $23.48 | 18,608 |
| 2022-11-18 | $24.12 | $24.27 | $24.03 | $24.12 | $24.12 | 13,121 |
| 2022-11-17 | $23.76 | $23.83 | $23.61 | $23.74 | $23.74 | 35,790 |
| 2022-11-16 | $23.79 | $23.90 | $23.63 | $23.64 | $23.64 | 15,757 |
| 2022-11-15 | $24.58 | $24.71 | $24.41 | $24.56 | $24.56 | 23,793 |
| 2022-11-14 | $24.68 | $24.87 | $24.47 | $24.62 | $24.62 | 20,582 |
| 2022-11-11 | $24.19 | $25.02 | $24.18 | $24.96 | $24.96 | 23,395 |
| 2022-11-10 | $23.53 | $23.91 | $23.51 | $23.90 | $23.90 | 21,537 |
| 2022-11-09 | $22.64 | $23.06 | $22.61 | $22.61 | $22.61 | 40,136 |
| 2022-11-08 | $22.49 | $22.75 | $22.38 | $22.50 | $22.50 | 55,550 |
| 2022-11-07 | $22.06 | $22.27 | $21.96 | $22.10 | $22.10 | 71,775 |
| 2022-11-04 | $21.69 | $22.01 | $21.60 | $21.90 | $21.90 | 81,826 |
| 2022-11-03 | $21.07 | $21.32 | $21.02 | $21.03 | $21.03 | 111,007 |
| 2022-11-02 | $21.91 | $22.15 | $21.68 | $21.71 | $21.71 | 64,701 |
| 2022-11-01 | $22.28 | $22.30 | $21.75 | $21.84 | $21.84 | 64,338 |
| 2022-10-31 | $22.00 | $22.22 | $21.86 | $21.99 | $21.99 | 73,361 |
| 2022-10-28 | $21.83 | $22.11 | $21.79 | $22.09 | $22.09 | 35,306 |
| 2022-10-27 | $22.35 | $22.41 | $22.05 | $22.15 | $22.15 | 43,331 |
| 2022-10-26 | $22.42 | $22.70 | $22.42 | $22.57 | $22.57 | 58,058 |
| 2022-10-25 | $22.01 | $22.30 | $22.01 | $22.28 | $22.28 | 114,535 |
| 2022-10-24 | $21.82 | $21.95 | $21.33 | $21.75 | $21.75 | 108,528 |
| 2022-10-21 | $21.03 | $21.53 | $20.97 | $21.48 | $21.48 | 59,509 |
| 2022-10-20 | $21.05 | $21.40 | $21.02 | $21.13 | $21.13 | 89,922 |
| 2022-10-19 | $21.34 | $21.36 | $20.99 | $21.07 | $21.07 | 55,084 |
| 2022-10-18 | $21.81 | $21.85 | $21.55 | $21.79 | $21.79 | 119,813 |
| 2022-10-17 | $21.32 | $21.45 | $21.29 | $21.36 | $21.36 | 73,206 |
| 2022-10-14 | $21.31 | $21.36 | $20.85 | $20.85 | $20.85 | 137,200 |
| 2022-10-13 | $20.39 | $20.80 | $20.39 | $20.75 | $20.75 | 122,616 |
| 2022-10-12 | $20.75 | $20.95 | $20.75 | $20.82 | $20.82 | 59,506 |
| 2022-10-11 | $20.89 | $20.97 | $20.64 | $20.70 | $20.70 | 153,626 |
| 2022-10-10 | $21.11 | $21.13 | $20.99 | $21.06 | $21.06 | 88,596 |
| 2022-10-07 | $21.49 | $21.49 | $21.10 | $21.12 | $21.12 | 45,266 |
| 2022-10-06 | $21.99 | $21.99 | $21.68 | $21.73 | $21.73 | 51,309 |
| 2022-10-05 | $22.25 | $22.41 | $22.16 | $22.28 | $22.28 | 62,771 |
| 2022-10-04 | $22.07 | $22.31 | $22.07 | $22.27 | $22.27 | 185,934 |
| 2022-10-03 | $21.42 | $21.58 | $21.37 | $21.40 | $21.40 | 83,777 |
| 2022-09-30 | $21.40 | $21.61 | $21.30 | $21.31 | $21.31 | 182,089 |
| 2022-09-29 | $20.99 | $21.43 | $20.88 | $21.25 | $21.25 | 199,468 |
| 2022-09-28 | $21.18 | $21.52 | $20.99 | $21.47 | $21.47 | 95,283 |
| 2022-09-27 | $21.15 | $21.27 | $20.66 | $20.82 | $20.82 | 252,972 |
| 2022-09-26 | $21.34 | $21.69 | $21.34 | $21.50 | $21.50 | 138,010 |
| 2022-09-23 | $21.45 | $21.49 | $21.28 | $21.44 | $21.44 | 99,508 |
| 2022-09-22 | $22.21 | $22.24 | $21.76 | $22.07 | $22.07 | 66,431 |
| 2022-09-21 | $22.83 | $23.30 | $22.67 | $22.78 | $22.78 | 28,472 |
| 2022-09-20 | $22.72 | $22.90 | $22.55 | $22.64 | $22.64 | 50,093 |
| 2022-09-19 | $23.15 | $23.67 | $23.10 | $23.47 | $23.47 | 90,882 |
| 2022-09-16 | $23.94 | $24.45 | $23.63 | $24.08 | $24.08 | 44,869 |
| 2022-09-15 | $24.12 | $24.17 | $23.73 | $23.83 | $23.83 | 32,917 |
| 2022-09-14 | $23.50 | $23.67 | $23.42 | $23.51 | $23.51 | 50,128 |
| 2022-09-13 | $23.82 | $23.93 | $23.55 | $23.60 | $23.60 | 46,923 |
| 2022-09-12 | $23.89 | $24.24 | $23.89 | $24.12 | $24.12 | 66,473 |
| 2022-09-09 | $23.25 | $23.49 | $23.24 | $23.39 | $23.39 | 99,770 |
| 2022-09-08 | $22.35 | $22.82 | $22.35 | $22.58 | $22.58 | 217,652 |
| 2022-09-07 | $22.19 | $22.46 | $22.18 | $22.41 | $22.41 | 180,635 |
| 2022-09-06 | $22.12 | $22.31 | $22.04 | $22.12 | $22.12 | 248,808 |
| 2022-09-02 | $21.83 | $22.14 | $21.68 | $21.88 | $21.88 | 92,484 |
| 2022-09-01 | $21.64 | $21.71 | $21.22 | $21.65 | $21.65 | 152,889 |
| 2022-08-31 | $21.97 | $22.15 | $21.90 | $22.02 | $22.02 | 154,999 |
| 2022-08-30 | $22.88 | $22.88 | $22.44 | $22.44 | $22.44 | 77,341 |
| 2022-08-29 | $22.63 | $22.81 | $22.60 | $22.73 | $22.73 | 68,894 |
| 2022-08-26 | $22.99 | $23.04 | $22.54 | $22.57 | $22.57 | 44,201 |
| 2022-08-25 | $22.89 | $23.08 | $22.87 | $23.06 | $23.06 | 22,138 |
| 2022-08-24 | $22.76 | $23.08 | $22.74 | $22.82 | $22.82 | 29,834 |
| 2022-08-23 | $22.71 | $22.99 | $22.71 | $22.90 | $22.90 | 36,485 |
| 2022-08-22 | $23.14 | $23.14 | $22.93 | $22.96 | $22.96 | 44,130 |
| 2022-08-19 | $23.55 | $23.61 | $23.38 | $23.44 | $23.44 | 21,824 |
| 2022-08-18 | $23.53 | $23.63 | $23.49 | $23.55 | $23.55 | 16,815 |
| 2022-08-17 | $23.38 | $23.57 | $23.17 | $23.48 | $23.48 | 16,709 |
| 2022-08-16 | $23.40 | $23.56 | $23.31 | $23.51 | $23.51 | 82,348 |
| 2022-08-15 | $23.88 | $23.96 | $23.63 | $23.82 | $23.82 | 55,573 |
| 2022-08-12 | $23.90 | $23.97 | $23.45 | $23.70 | $23.70 | 765,776 |
| 2022-08-11 | $24.06 | $24.12 | $23.93 | $23.96 | $23.96 | 172,340 |
| 2022-08-10 | $24.05 | $24.12 | $23.79 | $24.04 | $24.04 | 647,456 |
| 2022-08-09 | $23.54 | $23.75 | $23.44 | $23.51 | $23.51 | 858,367 |
| 2022-08-08 | $23.75 | $23.75 | $23.50 | $23.50 | $23.50 | 469,096 |
| 2022-08-05 | $23.36 | $23.58 | $23.23 | $23.44 | $23.44 | 31,434 |
| 2022-08-04 | $23.77 | $24.00 | $23.68 | $23.89 | $23.89 | 82,968 |
| 2022-08-03 | $23.72 | $23.77 | $23.48 | $23.60 | $23.60 | 1,243,940 |
| 2022-08-02 | $23.70 | $24.05 | $23.66 | $23.68 | $23.68 | 1,175,566 |
| 2022-08-01 | $24.45 | $24.55 | $24.16 | $24.34 | $24.34 | 86,349 |
| 2022-07-29 | $24.25 | $24.32 | $24.15 | $24.32 | $24.32 | 965,262 |
| 2022-07-28 | $23.87 | $24.05 | $23.67 | $24.03 | $24.03 | 40,719 |
| 2022-07-27 | $23.33 | $23.54 | $23.16 | $23.53 | $23.53 | 47,144 |
| 2022-07-26 | $23.50 | $23.77 | $23.22 | $23.54 | $23.54 | 38,398 |
| 2022-07-25 | $23.48 | $23.60 | $23.29 | $23.46 | $23.46 | 47,016 |
| 2022-07-22 | $23.86 | $23.99 | $23.70 | $23.81 | $23.81 | 41,940 |
| 2022-07-21 | $23.49 | $23.67 | $23.42 | $23.62 | $23.62 | 42,052 |
| 2022-07-20 | $23.10 | $23.14 | $22.78 | $22.86 | $22.86 | 55,408 |
| 2022-07-19 | $22.53 | $22.70 | $22.39 | $22.59 | $22.59 | 61,377 |
| 2022-07-18 | $22.91 | $23.04 | $22.67 | $22.67 | $22.67 | 233,072 |
| 2022-07-15 | $22.48 | $22.77 | $22.42 | $22.76 | $22.76 | 111,705 |
| 2022-07-14 | $22.12 | $22.38 | $22.05 | $22.31 | $22.31 | 55,675 |
| 2022-07-13 | $22.37 | $22.66 | $22.31 | $22.58 | $22.58 | 83,439 |
| 2022-07-12 | $22.56 | $22.78 | $22.56 | $22.59 | $22.59 | 97,927 |
| 2022-07-11 | $22.60 | $22.81 | $22.52 | $22.69 | $22.69 | 162,519 |
| 2022-07-08 | $22.75 | $22.89 | $22.66 | $22.82 | $22.82 | 51,679 |
| 2022-07-07 | $22.80 | $22.87 | $22.73 | $22.81 | $22.81 | 73,194 |
| 2022-07-06 | $22.57 | $22.73 | $22.47 | $22.64 | $22.64 | 228,182 |
| 2022-07-05 | $22.46 | $22.70 | $22.33 | $22.62 | $22.62 | 86,014 |
| 2022-07-01 | $22.66 | $22.88 | $22.33 | $22.73 | $22.73 | 54,316 |
| 2022-06-30 | $22.69 | $22.94 | $22.63 | $22.88 | $22.88 | 38,831 |
| 2022-06-29 | $22.93 | $23.25 | $22.91 | $23.15 | $23.15 | 95,209 |
| 2022-06-28 | $22.75 | $23.16 | $22.64 | $22.64 | $22.64 | 222,422 |
| 2022-06-27 | $22.89 | $23.21 | $22.82 | $23.07 | $23.07 | 99,643 |
| 2022-06-24 | $22.96 | $23.05 | $22.76 | $22.99 | $22.99 | 54,885 |
| 2022-06-23 | $22.28 | $22.59 | $22.22 | $22.47 | $22.47 | 83,819 |
| 2022-06-22 | $22.06 | $22.72 | $22.06 | $22.36 | $22.36 | 152,863 |
| 2022-06-21 | $22.04 | $22.27 | $21.70 | $21.99 | $21.99 | 124,895 |
| 2022-06-17 | $21.46 | $21.46 | $21.06 | $21.14 | $21.14 | 148,693 |
| 2022-06-16 | $21.28 | $21.63 | $21.26 | $21.54 | $21.54 | 136,357 |
| 2022-06-15 | $21.46 | $21.66 | $21.17 | $21.50 | $21.50 | 172,533 |
| 2022-06-14 | $21.40 | $21.58 | $21.01 | $21.24 | $21.24 | 347,722 |
| 2022-06-13 | $21.73 | $21.75 | $21.48 | $21.49 | $21.49 | 121,339 |
| 2022-06-10 | $22.43 | $22.64 | $22.29 | $22.53 | $22.53 | 186,804 |
| 2022-06-09 | $23.22 | $23.29 | $22.78 | $22.78 | $22.78 | 55,612 |
| 2022-06-08 | $23.25 | $23.42 | $23.05 | $23.05 | $23.05 | 72,420 |
| 2022-06-07 | $23.55 | $23.78 | $23.54 | $23.73 | $23.73 | 127,322 |
| 2022-06-06 | $23.59 | $24.90 | $23.59 | $23.92 | $23.92 | 79,135 |
| 2022-06-03 | $24.30 | $24.30 | $23.97 | $24.09 | $24.09 | 43,100 |
| 2022-06-02 | $24.14 | $24.63 | $24.12 | $24.60 | $24.60 | 110,154 |
| 2022-06-01 | $24.43 | $24.52 | $24.00 | $24.13 | $24.13 | 115,489 |
| 2022-05-31 | $24.76 | $24.94 | $24.68 | $24.82 | $24.82 | 111,285 |
| 2022-05-27 | $25.11 | $25.41 | $25.06 | $25.20 | $25.20 | 40,035 |
| 2022-05-26 | $24.06 | $25.75 | $24.06 | $25.47 | $25.47 | 40,691 |
| 2022-05-25 | $24.97 | $25.08 | $24.82 | $24.98 | $24.98 | 59,002 |
| 2022-05-24 | $25.07 | $25.15 | $24.92 | $25.06 | $25.06 | 81,578 |
| 2022-05-23 | $24.71 | $24.98 | $24.68 | $24.89 | $24.89 | 67,801 |
| 2022-05-20 | $24.96 | $24.96 | $24.54 | $24.78 | $24.78 | 71,741 |
| 2022-05-19 | $23.95 | $24.52 | $23.95 | $24.37 | $24.37 | 53,076 |
| 2022-05-18 | $24.14 | $24.46 | $24.12 | $24.14 | $24.14 | 49,688 |
| 2022-05-17 | $24.82 | $24.82 | $24.56 | $24.71 | $24.71 | 87,373 |
| 2022-05-16 | $24.60 | $24.60 | $24.25 | $24.38 | $24.38 | 70,362 |
| 2022-05-13 | $24.52 | $24.77 | $24.47 | $24.59 | $24.59 | 62,980 |
| 2022-05-12 | $23.72 | $24.21 | $23.68 | $23.82 | $23.82 | 84,494 |
| 2022-05-11 | $24.01 | $24.47 | $23.83 | $23.83 | $23.83 | 102,942 |
| 2022-05-10 | $24.14 | $24.20 | $23.78 | $23.87 | $23.87 | 122,858 |
| 2022-05-09 | $24.10 | $24.16 | $23.70 | $23.78 | $23.78 | 78,365 |
| 2022-05-06 | $24.59 | $24.68 | $24.11 | $24.42 | $24.42 | 100,775 |
| 2022-05-05 | $25.64 | $25.67 | $25.21 | $25.45 | $25.45 | 75,349 |
| 2022-05-04 | $25.58 | $26.01 | $25.23 | $26.01 | $26.01 | 50,976 |
| 2022-05-03 | $25.51 | $25.72 | $25.13 | $25.38 | $25.38 | 51,977 |
| 2022-05-02 | $25.78 | $25.78 | $25.38 | $25.59 | $25.59 | 64,291 |
| 2022-04-29 | $25.97 | $26.04 | $25.56 | $25.56 | $25.56 | 44,199 |
| 2022-04-28 | $25.89 | $26.16 | $25.76 | $26.07 | $26.07 | 57,511 |
| 2022-04-27 | $25.50 | $25.81 | $25.38 | $25.44 | $25.44 | 81,662 |
| 2022-04-26 | $26.39 | $26.39 | $25.59 | $25.76 | $25.76 | 58,976 |
| 2022-04-25 | $26.12 | $26.46 | $25.98 | $26.41 | $26.41 | 37,265 |
| 2022-04-22 | $26.44 | $26.51 | $26.19 | $26.34 | $26.34 | 34,680 |
| 2022-04-21 | $26.21 | $26.26 | $25.90 | $25.91 | $25.91 | 27,396 |
| 2022-04-20 | $26.32 | $26.49 | $26.15 | $26.21 | $26.21 | 26,561 |
| 2022-04-19 | $26.65 | $26.71 | $26.36 | $26.46 | $26.46 | 43,672 |
| 2022-04-18 | $26.81 | $27.26 | $26.76 | $27.04 | $27.04 | 33,144 |
| 2022-04-14 | $27.25 | $27.25 | $26.97 | $27.02 | $27.02 | 34,293 |
| 2022-04-13 | $26.85 | $26.98 | $26.71 | $26.91 | $26.91 | 36,587 |
| 2022-04-12 | $27.18 | $27.28 | $26.80 | $26.88 | $26.88 | 54,021 |
| 2022-04-11 | $27.14 | $27.27 | $27.07 | $27.07 | $27.07 | 63,543 |
| 2022-04-08 | $27.04 | $27.53 | $27.04 | $27.35 | $27.35 | 30,248 |
| 2022-04-07 | $27.08 | $27.24 | $26.95 | $27.15 | $27.15 | 56,855 |
| 2022-04-06 | $26.95 | $27.08 | $26.72 | $26.88 | $26.88 | 27,189 |
| 2022-04-05 | $27.49 | $27.51 | $27.26 | $27.35 | $27.35 | 32,547 |
| 2022-04-04 | $27.35 | $27.51 | $27.34 | $27.46 | $27.46 | 50,256 |
| 2022-04-01 | $27.54 | $27.67 | $27.25 | $27.44 | $27.44 | 31,762 |
| 2022-03-31 | $28.03 | $28.15 | $27.74 | $27.74 | $27.74 | 42,109 |
| 2022-03-30 | $29.31 | $29.48 | $28.93 | $29.14 | $28.26 | 16,248 |
| 2022-03-29 | $28.74 | $29.07 | $28.35 | $28.82 | $27.95 | 24,929 |
| 2022-03-28 | $28.54 | $28.69 | $28.43 | $28.62 | $27.76 | 23,523 |
| 2022-03-25 | $28.70 | $28.70 | $28.45 | $28.55 | $27.69 | 22,912 |
| 2022-03-24 | $28.80 | $28.94 | $28.47 | $28.94 | $28.07 | 17,674 |
| 2022-03-23 | $28.95 | $29.11 | $28.51 | $28.86 | $27.99 | 27,634 |
| 2022-03-22 | $28.85 | $29.40 | $28.85 | $29.00 | $28.12 | 40,676 |
| 2022-03-21 | $28.70 | $28.86 | $28.51 | $28.64 | $27.77 | 28,927 |
| 2022-03-18 | $28.23 | $28.73 | $28.05 | $28.64 | $27.77 | 28,927 |
| 2022-03-17 | $28.06 | $28.66 | $28.06 | $28.44 | $27.58 | 32,964 |
| 2022-03-16 | $27.63 | $28.02 | $27.32 | $27.77 | $26.93 | 38,276 |
| 2022-03-15 | $27.02 | $27.32 | $26.57 | $27.06 | $26.24 | 63,008 |
| 2022-03-14 | $27.09 | $27.58 | $26.93 | $26.94 | $26.13 | 66,775 |
| 2022-03-11 | $27.09 | $27.09 | $26.70 | $26.75 | $25.94 | 47,845 |
| 2022-03-10 | $26.92 | $27.14 | $26.75 | $26.89 | $26.08 | 104,307 |
| 2022-03-09 | $26.77 | $27.29 | $26.55 | $27.11 | $26.29 | 105,453 |
| 2022-03-08 | $26.36 | $26.60 | $25.91 | $26.04 | $25.25 | 112,836 |
| 2022-03-07 | $27.27 | $27.27 | $26.46 | $26.96 | $26.15 | 94,935 |
| 2022-03-04 | $27.00 | $27.06 | $26.73 | $27.04 | $26.22 | 55,309 |
| 2022-03-03 | $28.18 | $28.24 | $27.89 | $27.99 | $27.14 | 57,233 |
| 2022-03-02 | $27.98 | $28.20 | $27.85 | $28.05 | $27.20 | 64,124 |
| 2022-03-01 | $28.49 | $28.56 | $27.99 | $28.21 | $27.36 | 99,178 |
| 2022-02-28 | $28.61 | $28.69 | $28.32 | $28.50 | $27.64 | 78,584 |
| 2022-02-25 | $28.01 | $28.30 | $27.95 | $28.30 | $27.44 | 102,465 |
| 2022-02-24 | $26.73 | $27.46 | $26.48 | $27.42 | $26.59 | 63,755 |
| 2022-02-23 | $28.02 | $28.12 | $27.54 | $27.55 | $26.72 | 62,177 |
| 2022-02-22 | $27.68 | $27.80 | $27.50 | $27.63 | $26.80 | 69,173 |
| 2022-02-18 | $28.24 | $28.24 | $27.96 | $28.02 | $27.17 | 27,286 |
| 2022-02-17 | $28.27 | $28.51 | $28.10 | $28.18 | $27.33 | 41,975 |
| 2022-02-16 | $28.11 | $28.42 | $28.04 | $28.22 | $27.37 | 42,786 |
| 2022-02-15 | $28.29 | $28.32 | $28.01 | $28.08 | $27.23 | 77,826 |
| 2022-02-14 | $27.63 | $27.99 | $27.59 | $27.75 | $26.91 | 40,169 |
| 2022-02-11 | $28.37 | $28.54 | $28.09 | $28.13 | $27.28 | 25,691 |
| 2022-02-10 | $28.11 | $28.86 | $28.09 | $28.22 | $27.37 | 35,780 |
| 2022-02-09 | $28.76 | $28.76 | $28.31 | $28.42 | $27.56 | 44,833 |
| 2022-02-08 | $28.12 | $28.62 | $28.03 | $28.30 | $27.44 | 38,336 |
| 2022-02-07 | $28.50 | $28.72 | $28.42 | $28.59 | $27.73 | 33,621 |
| 2022-02-04 | $28.24 | $28.33 | $28.11 | $28.26 | $27.41 | 26,069 |
| 2022-02-03 | $28.66 | $28.96 | $28.34 | $28.38 | $27.52 | 27,695 |
| 2022-02-02 | $29.02 | $29.18 | $28.98 | $29.14 | $28.26 | 34,689 |
| 2022-02-01 | $28.75 | $28.88 | $28.15 | $28.70 | $27.83 | 75,039 |
| 2022-01-31 | $28.17 | $28.46 | $28.11 | $28.42 | $27.56 | 82,019 |
| 2022-01-28 | $27.62 | $28.21 | $27.62 | $28.14 | $27.28 | 59,331 |
| 2022-01-27 | $27.47 | $27.78 | $27.24 | $27.35 | $26.52 | 85,460 |
| 2022-01-26 | $28.14 | $28.26 | $27.60 | $27.60 | $26.77 | 81,362 |
| 2022-01-25 | $27.79 | $27.94 | $27.62 | $27.89 | $27.05 | 55,632 |
| 2022-01-24 | $28.12 | $28.46 | $27.63 | $28.37 | $27.51 | 61,536 |
| 2022-01-21 | $29.28 | $29.52 | $29.07 | $29.28 | $28.39 | 51,340 |
| 2022-01-20 | $30.25 | $30.40 | $29.81 | $29.81 | $28.91 | 30,671 |
| 2022-01-19 | $31.24 | $31.24 | $30.86 | $30.93 | $30.00 | 23,961 |
| 2022-01-18 | $31.25 | $31.56 | $31.16 | $31.34 | $30.39 | 38,871 |
| 2022-01-14 | $31.41 | $31.54 | $31.01 | $31.36 | $30.41 | 28,579 |
| 2022-01-13 | $31.97 | $32.09 | $31.67 | $31.67 | $30.71 | 15,975 |
| 2022-01-12 | $31.80 | $32.04 | $31.72 | $32.02 | $31.05 | 32,736 |
| 2022-01-11 | $31.79 | $31.95 | $31.51 | $31.89 | $30.93 | 33,631 |
| 2022-01-10 | $31.26 | $31.68 | $31.17 | $31.55 | $30.60 | 17,010 |
| 2022-01-07 | $32.15 | $32.43 | $31.85 | $32.34 | $31.36 | 20,611 |
| 2022-01-06 | $32.36 | $32.46 | $32.31 | $32.33 | $31.35 | 12,030 |
| 2022-01-05 | $32.95 | $33.29 | $32.82 | $32.82 | $31.83 | 17,596 |
| 2022-01-04 | $33.25 | $33.40 | $33.05 | $33.07 | $32.07 | 13,530 |
| 2022-01-03 | $33.40 | $33.51 | $33.11 | $33.37 | $32.36 | 31,396 |
| 2021-12-31 | $33.33 | $33.82 | $33.04 | $33.82 | $32.80 | 8,817 |
| 2021-12-30 | $33.51 | $33.59 | $33.19 | $33.30 | $32.29 | 13,134 |
| 2021-12-29 | $33.32 | $33.60 | $33.29 | $33.52 | $32.50 | 24,047 |
| 2021-12-28 | $33.25 | $33.44 | $33.16 | $33.35 | $32.34 | 16,672 |
| 2021-12-27 | $32.74 | $32.99 | $32.74 | $32.97 | $31.98 | 12,690 |
| 2021-12-23 | $32.47 | $32.87 | $32.47 | $32.72 | $31.73 | 24,313 |
| 2021-12-22 | $31.88 | $32.43 | $31.86 | $32.08 | $31.11 | 19,446 |
| 2021-12-21 | $31.83 | $32.15 | $31.76 | $31.95 | $30.98 | 40,292 |
| 2021-12-20 | $31.23 | $32.04 | $31.23 | $32.04 | $31.07 | 21,969 |
| 2021-12-17 | $32.18 | $32.22 | $32.00 | $32.00 | $31.03 | 26,763 |
| 2021-12-16 | $32.73 | $32.82 | $32.55 | $32.73 | $31.74 | 12,037 |
| 2021-12-15 | $32.11 | $32.55 | $32.05 | $32.43 | $31.45 | 20,036 |
| 2021-12-14 | $32.15 | $32.15 | $31.92 | $32.03 | $31.06 | 22,541 |
| 2021-12-13 | $32.51 | $32.79 | $32.44 | $32.52 | $31.54 | 20,326 |
| 2021-12-10 | $32.26 | $32.53 | $31.87 | $32.30 | $31.32 | 19,096 |
| 2021-12-09 | $32.22 | $32.46 | $32.02 | $32.46 | $31.48 | 16,558 |
| 2021-12-08 | $32.16 | $32.16 | $31.73 | $32.10 | $31.13 | 21,038 |
| 2021-12-07 | $31.95 | $32.23 | $31.63 | $31.97 | $31.00 | 39,329 |
| 2021-12-06 | $31.50 | $31.78 | $31.32 | $31.57 | $30.61 | 21,671 |
| 2021-12-03 | $31.24 | $31.24 | $30.78 | $31.05 | $30.11 | 25,143 |
| 2021-12-02 | $30.58 | $31.01 | $30.58 | $31.01 | $30.07 | 27,160 |
| 2021-12-01 | $30.56 | $30.93 | $30.41 | $30.48 | $29.56 | 25,536 |
| 2021-11-30 | $30.70 | $30.70 | $30.01 | $30.21 | $29.30 | 56,671 |
| 2021-11-29 | $30.81 | $30.93 | $30.73 | $30.83 | $29.89 | 30,445 |
| 2021-11-26 | $31.35 | $31.35 | $30.58 | $30.84 | $29.91 | 15,488 |
| 2021-11-24 | $30.77 | $30.85 | $30.66 | $30.79 | $29.86 | 18,950 |
| 2021-11-23 | $30.78 | $30.85 | $30.63 | $30.76 | $29.83 | 19,580 |
| 2021-11-22 | $31.50 | $31.52 | $31.18 | $31.18 | $30.24 | 35,792 |
| 2021-11-19 | $31.70 | $31.72 | $31.44 | $31.48 | $30.53 | 11,140 |
| 2021-11-18 | $31.49 | $31.53 | $31.20 | $31.45 | $30.50 | 26,959 |
| 2021-11-17 | $30.98 | $31.41 | $30.95 | $31.07 | $30.13 | 16,924 |
| 2021-11-16 | $30.71 | $30.79 | $30.51 | $30.64 | $29.71 | 17,394 |
| 2021-11-15 | $30.89 | $30.89 | $30.62 | $30.65 | $29.72 | 15,686 |
| 2021-11-12 | $30.40 | $30.78 | $30.35 | $30.50 | $29.58 | 12,123 |
| 2021-11-11 | $30.37 | $30.52 | $30.21 | $30.25 | $29.34 | 18,273 |
| 2021-11-10 | $30.72 | $30.81 | $30.42 | $30.52 | $29.60 | 13,546 |
| 2021-11-09 | $30.68 | $30.86 | $30.38 | $30.77 | $29.84 | 16,659 |
| 2021-11-08 | $30.60 | $30.74 | $30.55 | $30.61 | $29.68 | 13,889 |
| 2021-11-05 | $30.64 | $30.64 | $30.44 | $30.61 | $29.69 | 13,701 |
| 2021-11-04 | $30.85 | $31.12 | $30.85 | $31.11 | $30.17 | 19,624 |
| 2021-11-03 | $30.50 | $30.78 | $30.47 | $30.78 | $29.85 | 17,102 |
| 2021-11-02 | $30.37 | $30.45 | $30.20 | $30.34 | $29.42 | 15,586 |
| 2021-11-01 | $30.15 | $30.21 | $30.05 | $30.17 | $29.26 | 22,532 |
| 2021-10-29 | $29.65 | $29.89 | $29.45 | $29.60 | $28.71 | 23,435 |
| 2021-10-28 | $30.04 | $30.38 | $30.02 | $30.18 | $29.27 | 16,477 |
| 2021-10-27 | $29.98 | $30.12 | $29.90 | $29.91 | $29.01 | 13,619 |
| 2021-10-26 | $29.99 | $30.27 | $29.83 | $29.92 | $29.02 | 29,446 |
| 2021-10-25 | $29.87 | $30.14 | $29.77 | $29.97 | $29.06 | 23,825 |
| 2021-10-22 | $30.42 | $30.44 | $30.30 | $30.38 | $29.46 | 18,349 |
| 2021-10-21 | $30.31 | $30.44 | $30.27 | $30.44 | $29.52 | 21,770 |
| 2021-10-20 | $30.26 | $30.35 | $30.23 | $30.31 | $29.39 | 19,904 |
| 2021-10-19 | $30.20 | $30.40 | $30.13 | $30.21 | $29.30 | 31,105 |
| 2021-10-18 | $29.95 | $29.98 | $29.78 | $29.90 | $29.00 | 18,695 |
| 2021-10-15 | $29.74 | $30.01 | $29.64 | $29.77 | $28.87 | 17,035 |
| 2021-10-14 | $29.76 | $29.88 | $29.65 | $29.86 | $28.95 | 15,619 |
| 2021-10-13 | $29.47 | $29.83 | $29.44 | $29.69 | $28.79 | 18,354 |
| 2021-10-12 | $29.08 | $29.47 | $29.04 | $29.09 | $28.21 | 20,682 |
| 2021-10-11 | $28.95 | $29.32 | $28.92 | $29.10 | $28.22 | 19,279 |
| 2021-10-08 | $28.97 | $29.14 | $28.85 | $29.03 | $28.15 | 21,040 |
| 2021-10-07 | $28.98 | $29.13 | $28.83 | $28.89 | $28.02 | 25,027 |
| 2021-10-06 | $28.75 | $28.98 | $28.48 | $28.96 | $28.08 | 19,799 |
| 2021-10-05 | $28.95 | $29.21 | $28.89 | $28.89 | $28.02 | 57,773 |
| 2021-10-04 | $29.25 | $29.35 | $29.14 | $29.27 | $28.38 | 28,353 |
| 2021-10-01 | $29.17 | $29.55 | $29.09 | $29.27 | $28.39 | 42,894 |
| 2021-09-30 | $29.05 | $29.18 | $29.01 | $29.10 | $28.22 | 26,866 |
| 2021-09-29 | $29.08 | $29.12 | $28.95 | $29.02 | $28.14 | 22,268 |
| 2021-09-28 | $29.35 | $29.48 | $29.11 | $29.27 | $28.39 | 35,475 |
| 2021-09-27 | $30.38 | $30.46 | $30.21 | $30.28 | $29.37 | 21,083 |
| 2021-09-24 | $30.84 | $31.19 | $30.84 | $30.91 | $29.98 | 22,807 |
| 2021-09-23 | $31.21 | $31.32 | $30.88 | $31.09 | $30.15 | 24,859 |
| 2021-09-22 | $30.95 | $31.12 | $30.85 | $30.97 | $30.03 | 20,563 |
| 2021-09-21 | $30.95 | $30.95 | $30.79 | $30.87 | $29.94 | 24,994 |
| 2021-09-20 | $30.31 | $30.83 | $30.31 | $30.57 | $29.65 | 24,591 |
| 2021-09-17 | $30.92 | $30.94 | $30.52 | $30.59 | $29.67 | 21,154 |
| 2021-09-16 | $31.22 | $31.57 | $31.22 | $31.44 | $30.49 | 22,265 |
| 2021-09-15 | $31.25 | $31.35 | $31.21 | $31.31 | $30.36 | 10,839 |
| 2021-09-14 | $31.47 | $31.82 | $31.15 | $31.46 | $30.51 | 15,240 |
| 2021-09-13 | $31.24 | $31.28 | $31.07 | $31.09 | $30.15 | 9,876 |
| 2021-09-10 | $31.26 | $31.40 | $31.03 | $31.23 | $30.29 | 9,347 |
| 2021-09-09 | $31.13 | $31.37 | $31.05 | $31.09 | $30.15 | 9,416 |
| 2021-09-08 | $31.02 | $31.15 | $31.00 | $31.10 | $30.16 | 26,893 |
| 2021-09-07 | $31.42 | $31.48 | $31.30 | $31.35 | $30.40 | 6,619 |
| 2021-09-03 | $31.39 | $31.82 | $31.30 | $31.54 | $30.59 | 10,700 |
| 2021-09-02 | $31.64 | $31.69 | $31.50 | $31.57 | $30.62 | 13,309 |
| 2021-09-01 | $31.63 | $31.97 | $31.57 | $31.62 | $30.66 | 14,890 |
| 2021-08-31 | $31.54 | $31.54 | $31.36 | $31.39 | $30.44 | 12,900 |
| 2021-08-30 | $31.37 | $31.45 | $31.27 | $31.35 | $30.40 | 14,781 |
| 2021-08-27 | $31.21 | $31.65 | $31.20 | $31.51 | $30.55 | 23,428 |
| 2021-08-26 | $31.05 | $31.18 | $31.02 | $31.02 | $30.08 | 10,713 |
| 2021-08-25 | $31.10 | $31.33 | $31.09 | $31.15 | $30.21 | 8,468 |
| 2021-08-24 | $31.39 | $31.58 | $31.31 | $31.57 | $30.62 | 18,258 |
| 2021-08-23 | $31.34 | $31.49 | $31.31 | $31.46 | $30.50 | 10,048 |
| 2021-08-20 | $31.10 | $31.21 | $30.96 | $31.12 | $30.18 | 12,444 |
| 2021-08-19 | $30.91 | $31.36 | $30.86 | $31.06 | $30.12 | 14,087 |
| 2021-08-18 | $31.19 | $31.25 | $30.95 | $30.95 | $30.01 | 48,900 |
| 2021-08-17 | $31.05 | $31.32 | $30.65 | $31.04 | $30.10 | 11,184 |
| 2021-08-16 | $30.95 | $31.34 | $30.70 | $31.08 | $30.14 | 10,042 |
| 2021-08-13 | $30.88 | $31.39 | $30.78 | $31.15 | $30.21 | 19,122 |
| 2021-08-12 | $31.05 | $31.35 | $31.05 | $31.20 | $30.25 | 13,640 |
| 2021-08-11 | $31.27 | $31.47 | $31.14 | $31.19 | $30.25 | 12,385 |
| 2021-08-10 | $31.25 | $31.48 | $31.22 | $31.32 | $30.37 | 14,289 |
| 2021-08-09 | $31.63 | $31.80 | $31.45 | $31.50 | $30.55 | 18,289 |
| 2021-08-06 | $31.89 | $31.89 | $31.66 | $31.69 | $30.73 | 7,962 |
| 2021-08-05 | $32.44 | $32.44 | $32.08 | $32.25 | $31.28 | 9,091 |
| 2021-08-04 | $32.59 | $32.59 | $32.30 | $32.30 | $31.32 | 14,565 |
| 2021-08-03 | $32.35 | $32.71 | $32.27 | $32.49 | $31.50 | 9,826 |
| 2021-08-02 | $32.11 | $32.34 | $32.11 | $32.21 | $31.24 | 17,372 |
| 2021-07-30 | $32.37 | $32.52 | $32.21 | $32.37 | $31.39 | 10,990 |
| 2021-07-29 | $32.32 | $32.73 | $32.32 | $32.43 | $31.45 | 15,019 |
| 2021-07-28 | $31.74 | $32.07 | $31.73 | $32.07 | $31.10 | 12,707 |
| 2021-07-27 | $31.48 | $31.82 | $31.22 | $31.63 | $30.67 | 15,967 |
| 2021-07-26 | $31.62 | $31.87 | $31.46 | $31.62 | $30.66 | 9,891 |
| 2021-07-23 | $31.63 | $31.83 | $31.63 | $31.79 | $30.82 | 14,923 |
| 2021-07-22 | $31.74 | $31.77 | $31.60 | $31.72 | $30.76 | 13,175 |
| 2021-07-21 | $31.23 | $31.45 | $31.23 | $31.39 | $30.44 | 14,593 |
| 2021-07-20 | $31.19 | $31.41 | $31.02 | $31.14 | $30.19 | 13,671 |
| 2021-07-19 | $31.09 | $31.34 | $30.97 | $31.12 | $30.18 | 12,247 |
| 2021-07-16 | $31.85 | $32.05 | $31.46 | $32.05 | $31.08 | 8,061 |
| 2021-07-15 | $31.67 | $31.74 | $31.55 | $31.74 | $30.78 | 9,724 |
| 2021-07-14 | $31.70 | $31.97 | $31.70 | $31.87 | $30.91 | 15,626 |
| 2021-07-13 | $31.82 | $32.05 | $31.82 | $32.00 | $31.03 | 10,522 |
| 2021-07-12 | $31.95 | $32.09 | $31.65 | $31.88 | $30.92 | 11,834 |
| 2021-07-09 | $31.61 | $31.85 | $31.56 | $31.67 | $30.71 | 16,960 |
| 2021-07-08 | $31.41 | $31.88 | $31.31 | $31.49 | $30.54 | 15,519 |
| 2021-07-07 | $31.43 | $31.56 | $31.32 | $31.47 | $30.52 | 11,821 |
| 2021-07-06 | $31.12 | $31.19 | $30.99 | $31.09 | $30.15 | 15,555 |
| 2021-07-02 | $30.93 | $31.15 | $30.87 | $31.12 | $30.18 | 19,521 |
| 2021-07-01 | $30.95 | $30.97 | $30.80 | $30.85 | $29.92 | 9,827 |
| 2021-06-30 | $30.78 | $31.00 | $30.69 | $31.00 | $30.06 | 21,898 |
| 2021-06-29 | $31.19 | $31.21 | $31.00 | $31.04 | $30.10 | 13,813 |
| 2021-06-28 | $31.37 | $31.37 | $30.98 | $31.11 | $30.17 | 8,847 |
| 2021-06-25 | $31.12 | $31.46 | $31.12 | $31.14 | $30.20 | 18,090 |
| 2021-06-24 | $31.25 | $31.52 | $31.25 | $31.31 | $30.36 | 41,577 |
| 2021-06-23 | $31.10 | $31.29 | $30.93 | $31.03 | $30.09 | 41,621 |
| 2021-06-22 | $31.07 | $31.31 | $31.00 | $31.17 | $30.22 | 10,374 |
| 2021-06-21 | $30.78 | $31.16 | $30.78 | $31.10 | $30.16 | 18,607 |
| 2021-06-18 | $30.70 | $31.33 | $30.57 | $30.65 | $29.72 | 14,848 |
| 2021-06-17 | $31.01 | $31.24 | $30.48 | $30.92 | $29.99 | 33,111 |
| 2021-06-16 | $31.54 | $31.65 | $31.19 | $31.19 | $30.25 | 13,585 |
| 2021-06-15 | $31.50 | $31.75 | $31.43 | $31.44 | $30.49 | 14,508 |
| 2021-06-14 | $31.29 | $31.34 | $30.84 | $31.29 | $30.34 | 10,385 |
| 2021-06-11 | $31.24 | $31.44 | $31.10 | $31.20 | $30.26 | 17,022 |
| 2021-06-10 | $31.04 | $31.31 | $30.66 | $31.13 | $30.19 | 19,809 |
| 2021-06-09 | $31.17 | $31.52 | $31.17 | $31.19 | $30.25 | 16,803 |
| 2021-06-08 | $31.25 | $31.29 | $30.84 | $31.23 | $30.29 | 23,882 |
| 2021-06-07 | $30.86 | $31.05 | $30.78 | $30.90 | $29.97 | 8,301 |
| 2021-06-04 | $30.64 | $31.03 | $30.61 | $30.77 | $29.84 | 14,271 |
| 2021-06-03 | $30.57 | $30.74 | $30.57 | $30.71 | $29.78 | 17,023 |
| 2021-06-02 | $30.82 | $31.01 | $30.79 | $30.97 | $30.03 | 17,797 |
| 2021-06-01 | $31.18 | $31.23 | $31.04 | $31.07 | $30.13 | 30,088 |
| 2021-05-28 | $31.26 | $31.32 | $31.08 | $31.08 | $30.14 | 12,720 |
| 2021-05-27 | $31.31 | $31.35 | $31.21 | $31.30 | $30.35 | 44,755 |
| 2021-05-26 | $31.04 | $31.24 | $31.00 | $31.11 | $30.17 | 14,256 |
| 2021-05-25 | $30.62 | $30.62 | $30.12 | $30.57 | $29.65 | 30,751 |
| 2021-05-24 | $30.45 | $30.45 | $30.07 | $30.12 | $29.21 | 12,950 |
| 2021-05-21 | $30.06 | $30.37 | $29.59 | $30.00 | $29.09 | 27,963 |
| 2021-05-20 | $29.87 | $30.19 | $29.87 | $30.19 | $29.28 | 16,969 |
| 2021-05-19 | $29.48 | $29.80 | $29.06 | $29.72 | $28.82 | 12,937 |
| 2021-05-18 | $30.34 | $30.47 | $30.25 | $30.29 | $29.37 | 64,589 |
| 2021-05-17 | $30.27 | $30.50 | $30.19 | $30.31 | $29.39 | 18,705 |
| 2021-05-14 | $30.12 | $30.38 | $30.11 | $30.33 | $29.41 | 47,725 |
| 2021-05-13 | $30.80 | $30.80 | $28.70 | $29.99 | $29.08 | 17,932 |
| 2021-05-12 | $29.96 | $30.10 | $29.64 | $29.65 | $28.75 | 24,895 |
| 2021-05-11 | $30.04 | $30.22 | $29.94 | $30.22 | $29.31 | 70,060 |
| 2021-05-10 | $30.56 | $30.71 | $30.37 | $30.45 | $29.53 | 15,008 |
| 2021-05-07 | $30.37 | $30.57 | $30.36 | $30.57 | $29.65 | 17,623 |
| 2021-05-06 | $29.95 | $30.15 | $29.93 | $30.15 | $29.24 | 27,545 |
| 2021-05-05 | $29.87 | $30.14 | $29.74 | $30.09 | $29.18 | 15,596 |
| 2021-05-04 | $29.50 | $29.77 | $29.12 | $29.48 | $28.59 | 30,301 |
| 2021-05-03 | $29.73 | $30.05 | $29.41 | $29.76 | $28.86 | 16,898 |
| 2021-04-30 | $29.67 | $29.85 | $29.53 | $29.55 | $28.66 | 57,782 |
| 2021-04-29 | $29.67 | $29.73 | $29.47 | $29.71 | $28.81 | 19,362 |
| 2021-04-28 | $29.69 | $29.84 | $29.57 | $29.70 | $28.80 | 16,481 |
| 2021-04-27 | $29.44 | $29.88 | $29.42 | $29.59 | $28.69 | 18,750 |
| 2021-04-26 | $29.63 | $29.88 | $29.48 | $29.54 | $28.65 | 24,908 |
| 2021-04-23 | $29.76 | $30.06 | $29.71 | $29.89 | $28.99 | 78,177 |
| 2021-04-22 | $29.72 | $29.90 | $29.41 | $29.57 | $28.68 | 21,127 |
| 2021-04-21 | $29.80 | $30.16 | $29.80 | $29.91 | $29.01 | 111,168 |
| 2021-04-20 | $29.76 | $30.11 | $29.69 | $30.09 | $29.18 | 17,307 |
| 2021-04-19 | $29.74 | $29.81 | $29.66 | $29.79 | $28.89 | 28,004 |
| 2021-04-16 | $29.22 | $29.60 | $29.22 | $29.47 | $28.58 | 19,595 |
| 2021-04-15 | $29.04 | $29.25 | $28.97 | $29.08 | $28.20 | 22,019 |
| 2021-04-14 | $29.22 | $29.41 | $29.07 | $29.18 | $28.30 | 57,244 |
| 2021-04-13 | $29.36 | $29.77 | $29.36 | $29.53 | $28.64 | 19,467 |
| 2021-04-12 | $29.55 | $29.88 | $29.54 | $29.56 | $28.67 | 14,372 |
| 2021-04-09 | $29.66 | $30.05 | $29.66 | $29.89 | $28.99 | 18,400 |
| 2021-04-08 | $29.57 | $29.86 | $29.57 | $29.70 | $28.80 | 30,884 |
| 2021-04-07 | $29.26 | $29.32 | $29.12 | $29.21 | $28.33 | 33,793 |
| 2021-04-06 | $29.04 | $29.35 | $29.04 | $29.22 | $28.34 | 18,459 |
| 2021-04-05 | $28.86 | $29.39 | $28.86 | $29.34 | $28.45 | 21,156 |
| 2021-04-01 | $28.60 | $29.08 | $28.60 | $28.90 | $28.02 | 21,037 |
| 2021-03-31 | $28.51 | $28.73 | $28.33 | $28.37 | $27.51 | 19,435 |
| 2021-03-30 | $28.85 | $29.19 | $28.81 | $28.86 | $27.98 | 17,532 |
| 2021-03-29 | $28.85 | $28.91 | $28.58 | $28.70 | $27.83 | 28,775 |
| 2021-03-26 | $28.42 | $28.55 | $28.15 | $28.39 | $27.53 | 42,139 |
| 2021-03-25 | $29.02 | $29.02 | $28.25 | $28.77 | $27.90 | 27,743 |
| 2021-03-24 | $29.53 | $29.91 | $29.27 | $29.36 | $27.65 | 31,339 |
| 2021-03-23 | $29.45 | $29.59 | $29.21 | $29.39 | $27.68 | 37,800 |
| 2021-03-22 | $29.18 | $29.76 | $29.14 | $29.30 | $27.60 | 16,604 |
| 2021-03-19 | $28.90 | $29.37 | $28.81 | $29.05 | $27.36 | 42,139 |
| 2021-03-18 | $29.12 | $29.25 | $28.97 | $28.97 | $27.29 | 14,459 |
| 2021-03-17 | $29.40 | $29.72 | $29.25 | $29.64 | $27.92 | 26,241 |
| 2021-03-16 | $29.43 | $29.47 | $29.32 | $29.36 | $27.65 | 29,782 |
| 2021-03-15 | $29.54 | $29.58 | $29.40 | $29.54 | $27.82 | 28,166 |
| 2021-03-12 | $29.30 | $29.73 | $29.30 | $29.46 | $27.75 | 23,782 |
| 2021-03-11 | $29.49 | $29.55 | $29.37 | $29.47 | $27.76 | 26,089 |
| 2021-03-10 | $28.98 | $29.20 | $28.94 | $29.10 | $27.41 | 58,635 |
| 2021-03-09 | $28.68 | $28.86 | $28.65 | $28.74 | $27.07 | 37,745 |
| 2021-03-08 | $28.04 | $28.23 | $28.02 | $28.17 | $26.53 | 31,089 |
| 2021-03-05 | $28.10 | $28.47 | $28.02 | $28.47 | $26.82 | 26,165 |
| 2021-03-04 | $28.63 | $28.71 | $28.11 | $28.30 | $26.66 | 28,064 |
| 2021-03-03 | $28.65 | $28.97 | $28.65 | $28.76 | $27.09 | 29,400 |
| 2021-03-02 | $28.81 | $29.03 | $28.80 | $28.93 | $27.25 | 28,053 |
| 2021-03-01 | $28.87 | $28.98 | $28.78 | $28.86 | $27.18 | 37,320 |
| 2021-02-26 | $28.91 | $28.91 | $28.52 | $28.52 | $26.86 | 34,956 |
| 2021-02-25 | $29.47 | $29.50 | $29.09 | $29.15 | $27.46 | 19,846 |
| 2021-02-24 | $29.21 | $29.55 | $29.11 | $29.52 | $27.81 | 23,922 |
| 2021-02-23 | $29.24 | $29.67 | $29.14 | $29.45 | $27.74 | 28,772 |
| 2021-02-22 | $29.52 | $29.63 | $29.41 | $29.52 | $27.81 | 19,706 |
| 2021-02-19 | $30.30 | $30.33 | $30.05 | $30.10 | $28.35 | 17,928 |
| 2021-02-18 | $30.20 | $30.47 | $30.09 | $30.29 | $28.53 | 17,170 |
| 2021-02-17 | $30.59 | $30.63 | $30.37 | $30.59 | $28.81 | 26,370 |
| 2021-02-16 | $31.06 | $31.30 | $30.90 | $30.93 | $29.13 | 17,140 |
| 2021-02-12 | $30.39 | $30.70 | $30.39 | $30.60 | $28.82 | 21,858 |
| 2021-02-11 | $30.37 | $30.48 | $30.26 | $30.44 | $28.67 | 26,981 |
| 2021-02-10 | $30.67 | $30.67 | $30.47 | $30.58 | $28.80 | 21,496 |
| 2021-02-09 | $30.29 | $30.59 | $30.29 | $30.58 | $28.80 | 21,496 |
| 2021-02-08 | $30.54 | $30.66 | $30.38 | $30.44 | $28.67 | 18,325 |
| 2021-02-05 | $30.31 | $30.55 | $30.26 | $30.40 | $28.63 | 21,581 |
| 2021-02-04 | $30.30 | $30.51 | $30.26 | $30.48 | $28.71 | 16,140 |
| 2021-02-03 | $30.37 | $30.39 | $30.23 | $30.36 | $28.60 | 21,534 |
| 2021-02-02 | $30.21 | $30.40 | $30.21 | $30.29 | $28.53 | 15,834 |
| 2021-02-01 | $29.99 | $30.30 | $29.94 | $30.21 | $28.46 | 27,434 |
| 2021-01-29 | $30.56 | $30.61 | $30.22 | $30.41 | $28.64 | 22,887 |
| 2021-01-28 | $30.99 | $31.04 | $30.73 | $30.76 | $28.97 | 110,673 |
| 2021-01-27 | $30.83 | $31.07 | $30.69 | $30.94 | $29.14 | 17,286 |
| 2021-01-26 | $31.13 | $31.24 | $31.02 | $31.14 | $29.33 | 35,217 |
| 2021-01-25 | $30.97 | $31.07 | $30.80 | $31.04 | $29.24 | 23,892 |
| 2021-01-22 | $30.80 | $31.04 | $30.65 | $31.01 | $29.21 | 16,475 |
| 2021-01-21 | $30.85 | $31.05 | $30.82 | $31.02 | $29.22 | 60,305 |
| 2021-01-20 | $30.49 | $30.80 | $30.49 | $30.79 | $29.00 | 12,882 |
| 2021-01-19 | $30.49 | $30.50 | $30.33 | $30.49 | $28.72 | 41,485 |
| 2021-01-15 | $30.38 | $30.53 | $30.31 | $30.37 | $28.61 | 32,995 |
| 2021-01-14 | $30.74 | $30.94 | $30.56 | $30.56 | $28.79 | 26,696 |
| 2021-01-13 | $30.58 | $30.72 | $30.46 | $30.53 | $28.76 | 17,318 |
| 2021-01-12 | $30.20 | $30.43 | $30.18 | $30.40 | $28.63 | 18,204 |
| 2021-01-11 | $30.17 | $30.31 | $30.12 | $30.19 | $28.44 | 21,862 |
| 2021-01-08 | $30.44 | $30.44 | $30.13 | $30.34 | $28.58 | 21,154 |
| 2021-01-07 | $30.33 | $30.47 | $29.96 | $30.16 | $28.41 | 209,488 |
| 2021-01-06 | $30.41 | $30.45 | $30.24 | $30.30 | $28.54 | 14,090 |
| 2021-01-05 | $30.04 | $30.29 | $30.04 | $30.17 | $28.42 | 40,023 |
| 2021-01-04 | $30.44 | $30.45 | $30.06 | $30.23 | $28.47 | 37,571 |
| 2020-12-31 | $30.24 | $30.29 | $29.95 | $30.01 | $28.26 | 13,457 |
| 2020-12-30 | $30.25 | $30.31 | $30.05 | $30.21 | $28.46 | 27,460 |
| 2020-12-29 | $30.17 | $30.27 | $30.05 | $30.16 | $28.41 | 30,047 |
| 2020-12-28 | $29.86 | $30.15 | $29.78 | $29.87 | $28.14 | 23,735 |
| 2020-12-24 | $30.34 | $30.34 | $29.54 | $29.55 | $27.83 | 10,049 |
| 2020-12-23 | $29.72 | $29.79 | $29.60 | $29.70 | $27.97 | 24,093 |
| 2020-12-22 | $29.57 | $29.77 | $29.44 | $29.47 | $27.76 | 32,073 |
| 2020-12-21 | $29.44 | $29.57 | $29.25 | $29.50 | $27.79 | 539,873 |
| 2020-12-18 | $29.76 | $29.89 | $29.61 | $29.77 | $28.04 | 380,814 |
| 2020-12-17 | $29.71 | $29.94 | $29.62 | $29.69 | $27.97 | 318,446 |
| 2020-12-16 | $29.56 | $29.71 | $29.41 | $29.54 | $27.82 | 73,863 |
| 2020-12-15 | $29.44 | $29.61 | $29.43 | $29.61 | $27.89 | 18,372 |
| 2020-12-14 | $29.36 | $29.46 | $29.16 | $29.25 | $27.55 | 21,977 |
| 2020-12-11 | $29.26 | $29.54 | $29.21 | $29.51 | $27.79 | 24,208 |
| 2020-12-10 | $29.10 | $29.29 | $29.04 | $29.11 | $27.42 | 15,714 |
| 2020-12-09 | $29.63 | $29.63 | $29.34 | $29.47 | $27.76 | 12,201 |
| 2020-12-08 | $29.27 | $29.49 | $29.27 | $29.33 | $27.63 | 23,578 |
| 2020-12-07 | $28.80 | $28.98 | $28.61 | $28.67 | $27.00 | 27,006 |
| 2020-12-04 | $28.49 | $28.58 | $28.35 | $28.58 | $26.92 | 14,039 |
| 2020-12-03 | $28.75 | $28.89 | $28.48 | $28.58 | $26.92 | 46,034 |
| 2020-12-02 | $28.53 | $28.78 | $28.44 | $28.58 | $26.92 | 12,579 |
| 2020-12-01 | $28.52 | $28.73 | $28.44 | $28.60 | $26.94 | 38,259 |
| 2020-11-30 | $28.63 | $28.76 | $28.43 | $28.43 | $26.78 | 51,878 |
| 2020-11-27 | $28.34 | $28.62 | $28.34 | $28.55 | $26.89 | 15,949 |
| 2020-11-25 | $28.58 | $28.68 | $28.52 | $28.64 | $26.98 | 18,603 |
| 2020-11-24 | $28.57 | $28.72 | $28.50 | $28.64 | $26.98 | 18,346 |
| 2020-11-23 | $29.36 | $29.36 | $29.09 | $29.17 | $27.47 | 21,761 |
| 2020-11-20 | $29.15 | $29.31 | $29.13 | $29.17 | $27.48 | 22,827 |
| 2020-11-19 | $28.90 | $29.17 | $28.87 | $29.17 | $27.48 | 18,656 |
| 2020-11-18 | $28.92 | $29.11 | $28.88 | $28.92 | $27.24 | 21,241 |
| 2020-11-17 | $29.09 | $29.12 | $28.96 | $29.04 | $27.35 | 12,656 |
| 2020-11-16 | $29.03 | $29.24 | $28.92 | $28.92 | $27.24 | 11,305 |
| 2020-11-13 | $28.48 | $28.72 | $28.48 | $28.69 | $27.02 | 8,596 |
| 2020-11-12 | $28.98 | $29.02 | $28.72 | $28.83 | $27.16 | 19,045 |
| 2020-11-11 | $28.54 | $28.81 | $28.48 | $28.75 | $27.08 | 23,001 |
| 2020-11-10 | $27.73 | $28.44 | $27.73 | $28.31 | $26.67 | 30,765 |
| 2020-11-09 | $27.22 | $27.22 | $26.80 | $26.80 | $25.24 | 14,389 |
| 2020-11-06 | $26.85 | $26.90 | $26.56 | $26.72 | $25.17 | 16,513 |
| 2020-11-05 | $26.56 | $26.71 | $26.37 | $26.47 | $24.93 | 26,961 |
| 2020-11-04 | $25.89 | $26.18 | $25.89 | $26.02 | $24.51 | 14,269 |
| 2020-11-03 | $25.64 | $25.89 | $25.54 | $25.76 | $24.26 | 43,578 |
| 2020-11-02 | $25.14 | $25.32 | $25.01 | $25.15 | $23.69 | 32,665 |
| 2020-10-30 | $24.85 | $24.95 | $24.73 | $24.93 | $23.48 | 28,504 |
| 2020-10-29 | $25.08 | $25.17 | $24.86 | $25.06 | $23.60 | 58,175 |
| 2020-10-28 | $25.11 | $25.31 | $25.07 | $25.12 | $23.66 | 20,506 |
| 2020-10-27 | $26.16 | $26.16 | $25.95 | $26.01 | $24.50 | 24,747 |
| 2020-10-26 | $26.21 | $26.24 | $25.95 | $25.96 | $24.45 | 11,393 |
| 2020-10-23 | $26.29 | $26.34 | $26.20 | $26.26 | $24.73 | 21,379 |
| 2020-10-22 | $26.03 | $26.17 | $25.96 | $26.04 | $24.53 | 12,906 |
| 2020-10-21 | $26.13 | $26.17 | $25.87 | $25.92 | $24.41 | 18,169 |
| 2020-10-20 | $26.48 | $26.55 | $26.31 | $26.40 | $24.87 | 14,833 |
| 2020-10-19 | $26.71 | $26.75 | $26.43 | $26.53 | $24.99 | 17,870 |
| 2020-10-16 | $26.51 | $26.83 | $26.50 | $26.56 | $25.01 | 18,902 |
| 2020-10-15 | $26.19 | $26.59 | $26.19 | $26.41 | $24.88 | 13,715 |
| 2020-10-14 | $27.03 | $27.05 | $26.79 | $26.89 | $25.33 | 15,075 |
| 2020-10-13 | $26.95 | $26.95 | $26.77 | $26.88 | $25.31 | 14,029 |
| 2020-10-12 | $26.90 | $27.11 | $26.90 | $27.07 | $25.50 | 10,225 |
| 2020-10-09 | $26.69 | $26.90 | $26.59 | $26.76 | $25.20 | 16,102 |
| 2020-10-08 | $26.61 | $26.63 | $26.41 | $26.56 | $25.01 | 16,487 |
| 2020-10-07 | $26.55 | $26.59 | $26.42 | $26.54 | $25.00 | 16,213 |
| 2020-10-06 | $26.70 | $26.94 | $26.48 | $26.55 | $25.01 | 23,843 |
| 2020-10-05 | $26.85 | $27.14 | $26.85 | $27.14 | $25.56 | 13,395 |
| 2020-10-02 | $26.93 | $26.98 | $26.82 | $26.84 | $25.28 | 17,898 |
| 2020-10-01 | $26.82 | $26.92 | $26.71 | $26.85 | $25.29 | 15,570 |
| 2020-09-30 | $26.83 | $27.14 | $26.65 | $26.80 | $25.24 | 24,062 |
| 2020-09-29 | $26.85 | $26.96 | $26.70 | $26.80 | $25.25 | 13,738 |
| 2020-09-28 | $26.82 | $26.95 | $26.73 | $26.83 | $25.27 | 13,892 |
| 2020-09-25 | $26.18 | $26.50 | $26.15 | $26.48 | $24.94 | 10,529 |
| 2020-09-24 | $26.20 | $26.39 | $26.01 | $26.20 | $24.68 | 13,379 |
| 2020-09-23 | $26.51 | $26.53 | $26.07 | $26.07 | $24.56 | 13,030 |
| 2020-09-22 | $26.56 | $26.66 | $26.46 | $26.64 | $25.09 | 18,245 |
| 2020-09-21 | $26.51 | $26.59 | $26.25 | $26.59 | $25.05 | 22,788 |
| 2020-09-18 | $26.62 | $26.85 | $26.62 | $26.79 | $25.23 | 10,723 |
| 2020-09-17 | $26.91 | $26.92 | $26.75 | $26.88 | $25.32 | 17,239 |
| 2020-09-16 | $27.10 | $27.15 | $26.80 | $26.80 | $25.24 | 16,729 |
| 2020-09-15 | $26.70 | $26.72 | $26.51 | $26.54 | $25.00 | 13,523 |
| 2020-09-14 | $26.54 | $26.54 | $26.21 | $26.24 | $24.72 | 13,209 |
| 2020-09-11 | $26.40 | $26.48 | $26.19 | $26.30 | $24.77 | 21,207 |
| 2020-09-10 | $26.47 | $26.47 | $26.01 | $26.06 | $24.55 | 13,236 |
| 2020-09-09 | $26.15 | $26.43 | $26.12 | $26.31 | $24.78 | 21,068 |
| 2020-09-08 | $25.52 | $25.90 | $25.52 | $25.77 | $24.27 | 18,109 |
| 2020-09-04 | $26.04 | $26.04 | $25.45 | $25.91 | $24.41 | 16,173 |
| 2020-09-03 | $26.37 | $26.37 | $25.72 | $25.81 | $24.31 | 28,816 |
| 2020-09-02 | $26.18 | $26.46 | $26.18 | $26.45 | $24.91 | 14,728 |
| 2020-09-01 | $25.81 | $25.95 | $25.73 | $25.77 | $24.27 | 14,875 |
| 2020-08-31 | $26.05 | $26.08 | $25.81 | $25.81 | $24.31 | 13,589 |
| 2020-08-28 | $26.17 | $26.28 | $26.12 | $26.18 | $24.66 | 16,460 |
| 2020-08-27 | $26.51 | $26.51 | $26.11 | $26.20 | $24.68 | 23,837 |
| 2020-08-26 | $26.25 | $26.40 | $26.22 | $26.37 | $24.84 | 20,877 |
| 2020-08-25 | $26.27 | $26.27 | $25.99 | $26.09 | $24.57 | 16,562 |
| 2020-08-24 | $26.38 | $26.50 | $26.19 | $26.30 | $24.77 | 13,460 |
| 2020-08-21 | $25.73 | $25.91 | $25.72 | $25.86 | $24.36 | 20,755 |
| 2020-08-20 | $25.56 | $25.87 | $25.55 | $25.74 | $24.24 | 32,206 |
| 2020-08-19 | $25.96 | $25.96 | $25.61 | $25.61 | $24.12 | 17,043 |
| 2020-08-18 | $26.05 | $26.07 | $25.88 | $26.01 | $24.50 | 18,626 |
| 2020-08-17 | $26.29 | $26.31 | $26.16 | $26.25 | $24.73 | 12,626 |
| 2020-08-14 | $26.06 | $26.06 | $25.80 | $25.92 | $24.41 | 14,144 |
| 2020-08-13 | $26.35 | $26.38 | $26.10 | $26.12 | $24.60 | 7,946 |
| 2020-08-12 | $26.23 | $26.42 | $26.22 | $26.26 | $24.74 | 60,155 |
| 2020-08-11 | $26.17 | $26.30 | $25.90 | $25.90 | $24.40 | 16,013 |
| 2020-08-10 | $26.14 | $26.17 | $25.98 | $26.05 | $24.54 | 16,438 |
| 2020-08-07 | $26.30 | $26.33 | $26.07 | $26.28 | $24.75 | 9,685 |
| 2020-08-06 | $26.05 | $26.32 | $25.97 | $26.31 | $24.78 | 16,550 |
| 2020-08-05 | $26.38 | $26.39 | $26.25 | $26.30 | $24.77 | 10,905 |
| 2020-08-04 | $25.94 | $26.14 | $25.86 | $26.14 | $24.62 | 17,707 |
| 2020-08-03 | $26.53 | $26.62 | $25.55 | $25.75 | $24.25 | 43,843 |
| 2020-07-31 | $26.50 | $26.50 | $25.90 | $26.07 | $24.55 | 16,067 |
| 2020-07-30 | $26.43 | $26.73 | $26.35 | $26.60 | $25.06 | 17,926 |
| 2020-07-29 | $26.75 | $26.88 | $26.63 | $26.79 | $25.24 | 11,543 |
| 2020-07-28 | $26.35 | $26.54 | $26.34 | $26.47 | $24.93 | 13,994 |
| 2020-07-27 | $26.43 | $26.52 | $26.40 | $26.41 | $24.88 | 10,671 |
| 2020-07-24 | $26.24 | $26.27 | $26.07 | $26.18 | $24.66 | 21,111 |
| 2020-07-23 | $26.50 | $26.63 | $26.36 | $26.36 | $24.83 | 23,409 |
| 2020-07-22 | $26.13 | $26.39 | $26.13 | $26.35 | $24.82 | 10,423 |
| 2020-07-21 | $25.66 | $25.92 | $25.64 | $25.64 | $24.15 | 14,328 |
| 2020-07-20 | $26.15 | $26.30 | $25.91 | $26.03 | $24.52 | 12,653 |
| 2020-07-17 | $26.01 | $26.14 | $25.94 | $26.11 | $24.59 | 29,030 |
| 2020-07-16 | $25.65 | $25.73 | $25.56 | $25.62 | $24.13 | 24,885 |
| 2020-07-15 | $25.58 | $25.64 | $25.41 | $25.52 | $24.04 | 13,585 |
| 2020-07-14 | $25.22 | $25.32 | $25.16 | $25.24 | $23.77 | 17,568 |
| 2020-07-13 | $25.10 | $25.23 | $24.81 | $24.93 | $23.48 | 14,707 |
| 2020-07-10 | $24.98 | $25.06 | $24.90 | $25.04 | $23.59 | 15,906 |
| 2020-07-09 | $24.92 | $24.92 | $24.51 | $24.59 | $23.16 | 17,010 |
| 2020-07-08 | $24.85 | $24.88 | $24.62 | $24.82 | $23.38 | 11,407 |
| 2020-07-07 | $24.74 | $24.81 | $24.62 | $24.62 | $23.19 | 19,752 |
| 2020-07-06 | $24.95 | $25.03 | $24.79 | $25.02 | $23.57 | 34,237 |
| 2020-07-02 | $24.73 | $24.74 | $24.62 | $24.74 | $23.30 | 43,900 |
| 2020-07-01 | $24.46 | $24.70 | $24.39 | $24.58 | $23.15 | 16,571 |
| 2020-06-30 | $24.24 | $24.47 | $24.18 | $24.47 | $23.05 | 14,682 |
| 2020-06-29 | $24.21 | $24.34 | $24.16 | $24.18 | $22.78 | 28,553 |
| 2020-06-26 | $24.27 | $24.27 | $24.01 | $24.02 | $22.62 | 11,609 |
| 2020-06-25 | $23.98 | $24.18 | $23.90 | $24.12 | $22.72 | 16,120 |
| 2020-06-24 | $24.16 | $24.21 | $23.76 | $23.93 | $22.54 | 13,022 |
| 2020-06-23 | $24.55 | $24.63 | $24.35 | $24.35 | $22.94 | 19,204 |
| 2020-06-22 | $24.28 | $24.43 | $24.24 | $24.42 | $23.00 | 27,405 |
| 2020-06-19 | $24.60 | $24.62 | $24.25 | $24.33 | $22.92 | 24,448 |
| 2020-06-18 | $24.23 | $24.46 | $24.16 | $24.25 | $22.84 | 26,696 |
| 2020-06-17 | $24.04 | $24.29 | $24.01 | $24.03 | $22.63 | 20,602 |
| 2020-06-16 | $23.69 | $23.84 | $23.57 | $23.73 | $22.35 | 38,753 |
| 2020-06-15 | $23.29 | $23.55 | $23.19 | $23.49 | $22.13 | 33,073 |
| 2020-06-12 | $23.62 | $23.62 | $23.06 | $23.25 | $21.90 | 26,256 |
| 2020-06-11 | $23.78 | $23.89 | $23.19 | $23.34 | $21.98 | 21,513 |
| 2020-06-10 | $24.13 | $24.30 | $24.03 | $24.13 | $22.73 | 35,964 |
| 2020-06-09 | $23.98 | $24.32 | $23.98 | $24.04 | $22.64 | 25,571 |
| 2020-06-08 | $23.93 | $24.19 | $23.91 | $24.11 | $22.71 | 28,597 |
| 2020-06-05 | $24.05 | $24.25 | $24.01 | $24.02 | $22.62 | 22,575 |
| 2020-06-04 | $24.49 | $24.67 | $24.48 | $24.49 | $23.07 | 33,217 |
| 2020-06-03 | $24.36 | $24.88 | $24.36 | $24.81 | $23.37 | 30,433 |
| 2020-06-02 | $23.65 | $23.92 | $23.65 | $23.72 | $22.34 | 369,312 |
| 2020-06-01 | $23.36 | $23.74 | $23.36 | $23.60 | $22.23 | 27,951 |
| 2020-05-29 | $23.37 | $23.56 | $23.21 | $23.46 | $22.10 | 32,599 |
| 2020-05-28 | $23.06 | $23.50 | $23.06 | $23.10 | $21.76 | 20,595 |
| 2020-05-27 | $22.68 | $22.90 | $22.37 | $22.84 | $21.51 | 40,736 |
| 2020-05-26 | $22.95 | $22.98 | $22.71 | $22.74 | $21.42 | 31,655 |
| 2020-05-22 | $22.55 | $22.64 | $22.52 | $22.63 | $21.32 | 49,671 |
| 2020-05-21 | $23.23 | $23.23 | $22.42 | $22.51 | $21.20 | 38,179 |
| 2020-05-20 | $22.92 | $22.95 | $22.65 | $22.66 | $21.34 | 54,056 |
| 2020-05-19 | $22.26 | $22.42 | $22.26 | $22.32 | $21.02 | 95,307 |
| 2020-05-18 | $22.16 | $22.46 | $22.16 | $22.28 | $20.99 | 58,454 |
| 2020-05-15 | $21.44 | $21.51 | $21.18 | $21.36 | $20.12 | 41,182 |
| 2020-05-14 | $21.23 | $21.39 | $21.05 | $21.24 | $20.01 | 41,287 |
| 2020-05-13 | $22.12 | $22.31 | $21.72 | $21.85 | $20.58 | 34,773 |
| 2020-05-12 | $22.41 | $22.77 | $22.20 | $22.20 | $20.91 | 61,086 |
| 2020-05-11 | $22.29 | $22.77 | $21.70 | $22.36 | $21.06 | 29,019 |
| 2020-05-08 | $22.30 | $22.70 | $22.27 | $22.44 | $21.14 | 42,833 |
| 2020-05-07 | $21.82 | $22.22 | $21.71 | $21.82 | $20.55 | 69,598 |
| 2020-05-06 | $21.66 | $21.88 | $21.40 | $21.60 | $20.35 | 42,275 |
| 2020-05-05 | $21.40 | $21.54 | $21.28 | $21.39 | $20.15 | 60,834 |
| 2020-05-04 | $21.76 | $21.81 | $21.45 | $21.70 | $20.44 | 62,638 |
| 2020-05-01 | $22.76 | $22.76 | $22.01 | $22.59 | $21.28 | 42,961 |
| 2020-04-30 | $22.56 | $23.14 | $22.38 | $22.49 | $21.18 | 36,714 |
| 2020-04-29 | $23.14 | $23.29 | $23.07 | $23.10 | $21.76 | 27,982 |
| 2020-04-28 | $23.08 | $23.15 | $22.96 | $23.02 | $21.68 | 61,805 |
| 2020-04-27 | $22.50 | $22.68 | $22.12 | $22.57 | $21.26 | 83,349 |
| 2020-04-24 | $22.39 | $22.61 | $22.00 | $22.45 | $21.15 | 25,307 |
| 2020-04-23 | $22.78 | $23.03 | $22.40 | $22.44 | $21.14 | 31,774 |
| 2020-04-22 | $22.95 | $23.16 | $22.29 | $22.65 | $21.33 | 36,976 |
| 2020-04-21 | $22.97 | $23.40 | $22.65 | $22.95 | $21.62 | 45,031 |
| 2020-04-20 | $23.52 | $23.88 | $23.25 | $23.44 | $22.08 | 51,664 |
| 2020-04-17 | $23.45 | $23.68 | $23.31 | $23.38 | $22.02 | 39,768 |
| 2020-04-16 | $23.09 | $23.22 | $22.67 | $22.85 | $21.52 | 53,798 |
| 2020-04-15 | $22.90 | $23.20 | $22.60 | $22.81 | $21.49 | 61,129 |
| 2020-04-14 | $23.27 | $23.84 | $22.73 | $23.43 | $22.07 | 88,608 |
| 2020-04-13 | $23.76 | $23.84 | $22.82 | $22.96 | $21.63 | 63,508 |
| 2020-04-09 | $23.21 | $23.64 | $23.01 | $23.14 | $21.80 | 40,953 |
| 2020-04-08 | $22.97 | $23.12 | $22.75 | $22.90 | $21.57 | 77,817 |
| 2020-04-07 | $23.15 | $23.51 | $22.83 | $23.09 | $21.75 | 60,366 |
| 2020-04-06 | $22.65 | $22.97 | $22.60 | $22.93 | $21.60 | 84,219 |
| 2020-04-03 | $22.84 | $23.37 | $21.92 | $22.71 | $21.39 | 54,510 |
| 2020-04-02 | $22.69 | $23.83 | $22.23 | $22.87 | $21.54 | 49,128 |
| 2020-04-01 | $22.84 | $23.54 | $22.30 | $22.72 | $21.40 | 40,909 |
| 2020-03-31 | $22.80 | $23.32 | $22.80 | $23.05 | $21.71 | 49,939 |
| 2020-03-30 | $22.97 | $24.13 | $22.96 | $23.46 | $22.10 | 90,021 |
| 2020-03-27 | $22.78 | $23.96 | $22.57 | $23.18 | $21.83 | 50,377 |
| 2020-03-26 | $23.04 | $23.92 | $22.93 | $23.50 | $22.14 | 66,629 |
| 2020-03-25 | $22.63 | $24.33 | $22.25 | $23.30 | $21.50 | 56,238 |
| 2020-03-24 | $22.52 | $23.29 | $22.09 | $22.90 | $21.13 | 137,873 |
| 2020-03-23 | $21.69 | $21.89 | $20.70 | $21.04 | $19.42 | 84,832 |
| 2020-03-20 | $22.64 | $23.36 | $21.76 | $22.32 | $20.60 | 101,711 |
| 2020-03-19 | $21.95 | $23.55 | $21.82 | $22.51 | $20.77 | 130,244 |
| 2020-03-18 | $21.06 | $21.78 | $20.74 | $21.45 | $19.80 | 122,009 |
| 2020-03-17 | $20.73 | $21.83 | $20.57 | $21.50 | $19.84 | 146,568 |
| 2020-03-16 | $19.26 | $21.24 | $19.07 | $20.22 | $18.66 | 148,803 |
| 2020-03-13 | $22.51 | $22.51 | $21.07 | $22.40 | $20.67 | 173,677 |
| 2020-03-12 | $22.08 | $22.24 | $20.89 | $21.39 | $19.74 | 99,278 |
| 2020-03-11 | $24.28 | $24.30 | $23.52 | $23.63 | $21.81 | 287,843 |
| 2020-03-10 | $24.79 | $24.80 | $24.00 | $24.65 | $22.75 | 68,081 |
| 2020-03-09 | $24.46 | $25.17 | $24.20 | $24.27 | $22.40 | 45,089 |
| 2020-03-06 | $25.39 | $25.65 | $25.35 | $25.59 | $23.62 | 33,657 |
| 2020-03-05 | $25.82 | $26.20 | $25.61 | $25.80 | $23.81 | 36,630 |
| 2020-03-04 | $26.03 | $26.49 | $25.91 | $26.37 | $24.34 | 46,275 |
| 2020-03-03 | $25.93 | $26.27 | $25.39 | $25.52 | $23.55 | 56,164 |
| 2020-03-02 | $25.25 | $25.59 | $24.98 | $25.41 | $23.45 | 46,833 |
| 2020-02-28 | $24.62 | $25.10 | $24.45 | $24.87 | $22.95 | 50,667 |
| 2020-02-27 | $25.14 | $25.49 | $24.93 | $24.93 | $23.01 | 35,304 |
| 2020-02-26 | $25.69 | $25.79 | $25.52 | $25.52 | $23.55 | 30,267 |
| 2020-02-25 | $25.86 | $25.88 | $25.50 | $25.57 | $23.60 | 31,894 |
| 2020-02-24 | $25.92 | $26.20 | $25.88 | $25.88 | $23.88 | 29,585 |
| 2020-02-21 | $26.80 | $27.04 | $26.80 | $26.80 | $24.73 | 20,904 |
| 2020-02-20 | $26.97 | $27.20 | $26.78 | $26.89 | $24.82 | 26,734 |
| 2020-02-19 | $26.78 | $26.96 | $26.75 | $26.87 | $24.80 | 23,358 |
| 2020-02-18 | $26.56 | $26.71 | $26.56 | $26.69 | $24.63 | 17,795 |
| 2020-02-14 | $27.01 | $27.20 | $26.93 | $26.96 | $24.88 | 18,666 |
| 2020-02-13 | $26.65 | $26.88 | $26.65 | $26.86 | $24.79 | 19,111 |
| 2020-02-12 | $26.95 | $27.02 | $26.89 | $27.02 | $24.94 | 25,443 |
| 2020-02-11 | $26.91 | $27.20 | $26.84 | $26.98 | $24.90 | 34,547 |
| 2020-02-10 | $26.59 | $26.84 | $26.58 | $26.68 | $24.62 | 16,534 |
| 2020-02-07 | $26.56 | $26.67 | $26.52 | $26.58 | $24.53 | 12,801 |
| 2020-02-06 | $26.87 | $26.93 | $26.76 | $26.84 | $24.77 | 33,099 |
| 2020-02-05 | $27.05 | $27.25 | $27.01 | $27.24 | $25.14 | 15,658 |
| 2020-02-04 | $26.86 | $26.92 | $26.74 | $26.76 | $24.70 | 31,371 |
| 2020-02-03 | $28.51 | $28.51 | $26.09 | $26.09 | $24.08 | 31,899 |
| 2020-01-31 | $29.08 | $29.08 | $28.74 | $28.79 | $26.57 | 19,132 |
| 2020-01-30 | $28.74 | $28.83 | $28.64 | $28.83 | $26.60 | 13,455 |
| 2020-01-29 | $28.81 | $28.94 | $28.65 | $28.88 | $26.65 | 20,197 |
| 2020-01-28 | $28.93 | $29.40 | $28.84 | $29.16 | $26.91 | 18,715 |
| 2020-01-27 | $28.15 | $28.15 | $27.90 | $27.98 | $25.82 | 14,980 |
| 2020-01-24 | $28.33 | $28.52 | $28.30 | $28.31 | $26.13 | 16,695 |
| 2020-01-23 | $27.96 | $28.03 | $27.83 | $27.93 | $25.78 | 15,524 |
| 2020-01-22 | $28.06 | $28.19 | $27.95 | $28.09 | $25.92 | 15,169 |
| 2020-01-21 | $27.84 | $28.14 | $27.84 | $27.93 | $25.78 | 20,051 |
| 2020-01-17 | $27.60 | $27.90 | $27.56 | $27.86 | $25.71 | 13,999 |
| 2020-01-16 | $27.46 | $27.60 | $27.44 | $27.56 | $25.44 | 20,657 |
| 2020-01-15 | $27.48 | $27.54 | $27.37 | $27.47 | $25.35 | 15,563 |
| 2020-01-14 | $27.22 | $27.42 | $27.22 | $27.39 | $25.28 | 18,391 |
| 2020-01-13 | $26.88 | $27.20 | $26.85 | $27.02 | $24.94 | 21,109 |
| 2020-01-10 | $26.89 | $26.91 | $26.75 | $26.78 | $24.72 | 25,041 |
| 2020-01-09 | $26.84 | $27.01 | $26.75 | $26.87 | $24.80 | 16,566 |
| 2020-01-08 | $26.95 | $27.19 | $26.94 | $27.07 | $24.98 | 19,882 |
| 2020-01-07 | $27.09 | $27.13 | $27.02 | $27.09 | $25.00 | 25,148 |
| 2020-01-06 | $27.13 | $27.31 | $27.13 | $27.25 | $25.15 | 27,714 |
| 2020-01-03 | $27.10 | $27.45 | $27.07 | $27.24 | $25.14 | 21,237 |
| 2020-01-02 | $27.22 | $27.48 | $27.22 | $27.47 | $25.35 | 21,276 |
| 2019-12-31 | $27.20 | $27.37 | $27.20 | $27.23 | $25.13 | 12,991 |
| 2019-12-30 | $27.33 | $27.37 | $27.16 | $27.28 | $25.18 | 9,800 |
| 2019-12-27 | $27.31 | $27.34 | $27.21 | $27.24 | $25.14 | 15,735 |
| 2019-12-26 | $27.22 | $27.22 | $26.87 | $27.02 | $24.94 | 10,085 |
| 2019-12-24 | $26.94 | $26.99 | $26.92 | $26.99 | $24.91 | 16,996 |
| 2019-12-23 | $26.90 | $27.12 | $26.90 | $26.97 | $24.89 | 26,247 |
| 2019-12-20 | $26.84 | $26.90 | $26.76 | $26.84 | $24.77 | 20,967 |
| 2019-12-19 | $26.74 | $26.88 | $26.74 | $26.84 | $24.77 | 9,543 |
| 2019-12-18 | $26.73 | $26.77 | $26.55 | $26.62 | $24.57 | 17,178 |
| 2019-12-17 | $26.59 | $26.69 | $26.54 | $26.58 | $24.53 | 26,833 |
| 2019-12-16 | $26.61 | $26.72 | $26.50 | $26.56 | $24.51 | 18,991 |
| 2019-12-13 | $26.37 | $26.66 | $26.35 | $26.51 | $24.47 | 17,043 |
| 2019-12-12 | $26.39 | $26.59 | $26.39 | $26.59 | $24.54 | 30,211 |
| 2019-12-11 | $26.37 | $26.53 | $26.36 | $26.46 | $24.42 | 20,092 |
| 2019-12-10 | $26.28 | $26.46 | $26.28 | $26.44 | $24.40 | 13,636 |
| 2019-12-09 | $26.28 | $26.46 | $26.24 | $26.32 | $24.29 | 19,745 |
| 2019-12-06 | $26.28 | $26.46 | $26.28 | $26.43 | $24.39 | 23,444 |
| 2019-12-05 | $26.10 | $26.20 | $26.06 | $26.09 | $24.08 | 19,554 |
| 2019-12-04 | $26.13 | $26.26 | $26.06 | $26.10 | $24.09 | 21,269 |
| 2019-12-03 | $25.90 | $26.06 | $25.84 | $26.02 | $24.01 | 14,816 |
| 2019-12-02 | $26.00 | $26.07 | $25.93 | $26.03 | $24.02 | 20,095 |
| 2019-11-29 | $25.94 | $26.07 | $25.91 | $26.05 | $24.04 | 10,214 |
| 2019-11-27 | $25.85 | $25.94 | $25.80 | $25.89 | $23.89 | 16,046 |
| 2019-11-26 | $25.84 | $25.92 | $25.76 | $25.89 | $23.89 | 15,376 |
| 2019-11-25 | $25.84 | $25.93 | $25.82 | $25.82 | $23.83 | 24,510 |
| 2019-11-22 | $25.64 | $25.67 | $25.59 | $25.63 | $23.65 | 12,243 |
| 2019-11-21 | $25.88 | $25.88 | $25.59 | $25.68 | $23.70 | 31,364 |
| 2019-11-20 | $25.67 | $25.70 | $25.61 | $25.64 | $23.66 | 20,206 |
| 2019-11-19 | $25.79 | $25.89 | $25.72 | $25.81 | $23.82 | 24,257 |
| 2019-11-18 | $25.70 | $25.93 | $25.70 | $25.82 | $23.83 | 14,327 |
| 2019-11-15 | $25.73 | $25.79 | $25.69 | $25.69 | $23.71 | 8,490 |
| 2019-11-14 | $25.68 | $25.83 | $25.68 | $25.72 | $23.74 | 19,570 |
| 2019-11-13 | $25.65 | $25.79 | $25.53 | $25.65 | $23.67 | 19,795 |
| 2019-11-12 | $25.43 | $25.54 | $25.42 | $25.45 | $23.49 | 43,204 |
| 2019-11-11 | $25.30 | $25.44 | $25.30 | $25.30 | $23.35 | 44,297 |
| 2019-11-08 | $25.25 | $25.55 | $25.24 | $25.32 | $23.37 | 23,744 |
| 2019-11-07 | $25.38 | $25.54 | $25.38 | $25.44 | $23.48 | 20,164 |
| 2019-11-06 | $25.93 | $26.07 | $25.93 | $26.02 | $24.01 | 8,845 |
| 2019-11-05 | $25.80 | $25.86 | $25.69 | $25.80 | $23.81 | 16,684 |
| 2019-11-04 | $25.86 | $25.97 | $25.86 | $25.88 | $23.88 | 15,491 |
| 2019-11-01 | $25.95 | $25.95 | $25.79 | $25.90 | $23.90 | 11,742 |
| 2019-10-31 | $26.00 | $26.05 | $25.90 | $25.96 | $23.96 | 18,071 |
| 2019-10-30 | $25.86 | $26.13 | $25.81 | $26.02 | $24.01 | 11,581 |
| 2019-10-29 | $25.60 | $25.76 | $25.60 | $25.74 | $23.76 | 20,725 |
| 2019-10-28 | $25.64 | $25.75 | $25.56 | $25.74 | $23.76 | 15,192 |
| 2019-10-25 | $25.61 | $25.61 | $25.48 | $25.56 | $23.59 | 10,701 |
| 2019-10-24 | $25.40 | $25.43 | $25.29 | $25.33 | $23.38 | 24,136 |
| 2019-10-23 | $24.99 | $25.17 | $24.96 | $25.17 | $23.23 | 19,775 |
| 2019-10-22 | $24.94 | $25.08 | $24.87 | $24.91 | $22.99 | 15,981 |
| 2019-10-21 | $24.83 | $24.98 | $24.81 | $24.98 | $23.05 | 28,421 |
| 2019-10-18 | $24.72 | $24.90 | $24.72 | $24.90 | $22.98 | 31,336 |
| 2019-10-17 | $24.92 | $24.99 | $24.84 | $24.85 | $22.93 | 16,095 |
| 2019-10-16 | $24.62 | $24.73 | $24.56 | $24.60 | $22.70 | 19,308 |
| 2019-10-15 | $24.48 | $24.61 | $24.45 | $24.52 | $22.63 | 27,293 |
| 2019-10-14 | $24.52 | $24.54 | $24.35 | $24.41 | $22.53 | 9,845 |
| 2019-10-11 | $24.61 | $24.71 | $24.61 | $24.69 | $22.79 | 33,832 |
| 2019-10-10 | $23.72 | $24.05 | $23.71 | $23.74 | $21.91 | 43,731 |
| 2019-10-09 | $23.80 | $23.88 | $23.75 | $23.79 | $21.96 | 17,031 |
| 2019-10-08 | $23.79 | $23.95 | $23.65 | $23.72 | $21.89 | 24,400 |
| 2019-10-07 | $24.07 | $24.21 | $24.03 | $24.10 | $22.24 | 24,830 |
| 2019-10-04 | $23.86 | $24.14 | $23.86 | $24.12 | $22.26 | 21,778 |
| 2019-10-03 | $23.73 | $23.91 | $23.69 | $23.78 | $21.95 | 17,985 |
| 2019-10-02 | $23.86 | $24.09 | $23.80 | $23.86 | $22.02 | 23,142 |
| 2019-10-01 | $24.57 | $24.57 | $24.38 | $24.47 | $22.58 | 15,413 |
| 2019-09-30 | $24.69 | $24.80 | $24.63 | $24.69 | $22.79 | 18,854 |
| 2019-09-27 | $24.83 | $24.89 | $24.75 | $24.76 | $22.85 | 14,873 |
| 2019-09-26 | $24.82 | $24.88 | $24.68 | $24.82 | $22.91 | 15,763 |
| 2019-09-25 | $24.50 | $24.59 | $24.47 | $24.55 | $22.66 | 22,195 |
| 2019-09-24 | $24.66 | $24.82 | $24.60 | $24.63 | $22.73 | 17,803 |
| 2019-09-23 | $24.58 | $24.90 | $24.58 | $24.72 | $22.81 | 20,944 |
| 2019-09-20 | $24.91 | $24.93 | $24.62 | $24.63 | $22.73 | 28,818 |
| 2019-09-19 | $25.08 | $25.21 | $24.98 | $25.12 | $23.18 | 18,862 |
| 2019-09-18 | $24.76 | $24.86 | $24.66 | $24.76 | $22.85 | 14,155 |
| 2019-09-17 | $24.52 | $24.75 | $24.51 | $24.64 | $22.74 | 15,484 |
| 2019-09-16 | $24.69 | $24.84 | $24.55 | $24.55 | $22.66 | 16,855 |
| 2019-09-13 | $25.05 | $25.17 | $24.95 | $24.95 | $23.03 | 17,841 |
| 2019-09-12 | $25.08 | $25.45 | $25.06 | $25.24 | $23.29 | 17,545 |
| 2019-09-11 | $24.93 | $24.95 | $24.77 | $24.89 | $22.97 | 15,385 |
| 2019-09-10 | $24.71 | $25.10 | $24.67 | $24.79 | $22.88 | 33,675 |
| 2019-09-09 | $25.30 | $25.35 | $25.22 | $25.22 | $23.28 | 14,719 |
| 2019-09-06 | $25.20 | $25.39 | $25.19 | $25.23 | $23.28 | 19,145 |
| 2019-09-05 | $25.04 | $25.09 | $24.95 | $24.96 | $23.04 | 13,133 |
| 2019-09-04 | $25.00 | $25.19 | $25.00 | $25.09 | $23.16 | 15,043 |
| 2019-09-03 | $24.86 | $24.94 | $24.81 | $24.88 | $22.96 | 11,930 |
| 2019-08-30 | $24.62 | $24.65 | $24.45 | $24.59 | $22.69 | 14,838 |
| 2019-08-29 | $24.37 | $24.45 | $24.25 | $24.28 | $22.41 | 32,496 |
| 2019-08-28 | $24.05 | $24.27 | $24.00 | $24.14 | $22.28 | 26,181 |
| 2019-08-27 | $24.12 | $24.21 | $24.08 | $24.13 | $22.27 | 35,099 |
| 2019-08-26 | $24.24 | $24.24 | $24.06 | $24.09 | $22.23 | 46,772 |
| 2019-08-23 | $24.22 | $24.35 | $24.02 | $24.03 | $22.18 | 23,614 |
| 2019-08-22 | $24.19 | $24.39 | $24.17 | $24.33 | $22.45 | 17,005 |
| 2019-08-21 | $24.48 | $24.48 | $24.31 | $24.32 | $22.45 | 24,748 |
| 2019-08-20 | $24.10 | $24.20 | $24.01 | $24.04 | $22.19 | 22,164 |
| 2019-08-19 | $24.35 | $24.35 | $24.23 | $24.28 | $22.41 | 19,881 |
| 2019-08-16 | $24.03 | $24.18 | $23.98 | $24.14 | $22.28 | 28,316 |
| 2019-08-15 | $23.68 | $23.79 | $23.61 | $23.63 | $21.81 | 179,594 |
| 2019-08-14 | $24.14 | $24.18 | $23.97 | $23.98 | $22.13 | 33,308 |
| 2019-08-13 | $24.61 | $24.79 | $24.61 | $24.69 | $22.79 | 30,850 |
| 2019-08-12 | $24.70 | $24.83 | $24.60 | $24.61 | $22.71 | 22,379 |
| 2019-08-09 | $24.60 | $24.87 | $24.59 | $24.81 | $22.90 | 19,176 |
| 2019-08-08 | $24.51 | $24.68 | $24.51 | $24.58 | $22.69 | 23,494 |
| 2019-08-07 | $24.53 | $24.75 | $24.53 | $24.69 | $22.79 | 20,369 |
| 2019-08-06 | $24.30 | $24.36 | $24.12 | $24.25 | $22.38 | 30,989 |
| 2019-08-05 | $24.31 | $24.33 | $23.91 | $23.91 | $22.07 | 23,647 |
| 2019-08-02 | $24.65 | $24.67 | $24.30 | $24.47 | $22.58 | 19,758 |
| 2019-08-01 | $24.55 | $25.10 | $24.55 | $24.77 | $22.86 | 18,233 |
| 2019-07-31 | $24.89 | $24.89 | $24.55 | $24.56 | $22.67 | 13,044 |
| 2019-07-30 | $25.01 | $25.10 | $24.96 | $24.96 | $23.04 | 20,127 |
| 2019-07-29 | $25.15 | $25.19 | $25.06 | $25.10 | $23.16 | 17,252 |
| 2019-07-26 | $24.96 | $25.02 | $24.90 | $24.93 | $23.01 | 21,698 |
| 2019-07-25 | $24.50 | $24.64 | $24.50 | $24.55 | $22.66 | 17,177 |
| 2019-07-24 | $24.60 | $24.72 | $24.58 | $24.70 | $22.80 | 13,916 |
| 2019-07-23 | $24.90 | $24.90 | $24.65 | $24.68 | $22.78 | 101,547 |
| 2019-07-22 | $24.20 | $24.51 | $24.19 | $24.39 | $22.51 | 21,919 |
| 2019-07-19 | $24.54 | $24.65 | $24.39 | $24.43 | $22.55 | 13,138 |
| 2019-07-18 | $24.42 | $24.73 | $24.36 | $24.73 | $22.82 | 19,998 |
| 2019-07-17 | $25.66 | $25.68 | $25.54 | $25.54 | $23.57 | 17,032 |
| 2019-07-16 | $25.25 | $25.37 | $25.21 | $25.30 | $23.35 | 19,819 |
| 2019-07-15 | $25.36 | $25.60 | $25.35 | $25.44 | $23.48 | 23,813 |
| 2019-07-12 | $25.14 | $25.17 | $25.04 | $25.14 | $23.20 | 15,339 |
| 2019-07-11 | $24.90 | $25.10 | $24.75 | $24.88 | $22.96 | 17,074 |
| 2019-07-10 | $24.71 | $24.88 | $24.71 | $24.79 | $22.88 | 29,281 |
| 2019-07-09 | $24.78 | $25.05 | $24.76 | $24.86 | $22.94 | 26,647 |
| 2019-07-08 | $25.02 | $25.04 | $24.92 | $25.04 | $23.11 | 15,606 |
| 2019-07-05 | $24.97 | $24.98 | $24.82 | $24.96 | $23.04 | 26,691 |
| 2019-07-03 | $25.41 | $25.52 | $25.39 | $25.40 | $23.44 | 15,514 |
| 2019-07-02 | $25.27 | $25.47 | $25.26 | $25.39 | $23.43 | 29,022 |
| 2019-07-01 | $25.26 | $25.26 | $24.87 | $24.94 | $23.02 | 20,135 |
| 2019-06-28 | $25.29 | $25.46 | $25.29 | $25.41 | $23.45 | 18,253 |
| 2019-06-27 | $25.72 | $25.72 | $25.54 | $25.61 | $23.64 | 20,351 |
| 2019-06-26 | $25.66 | $25.72 | $25.58 | $25.64 | $23.66 | 27,700 |
| 2019-06-25 | $26.04 | $26.12 | $25.82 | $25.82 | $23.83 | 12,166 |
| 2019-06-24 | $26.00 | $26.22 | $25.95 | $26.10 | $24.09 | 23,620 |
| 2019-06-21 | $25.97 | $26.13 | $25.92 | $26.03 | $24.02 | 14,058 |
| 2019-06-20 | $26.21 | $26.32 | $26.08 | $26.19 | $24.17 | 20,768 |
| 2019-06-19 | $25.66 | $25.93 | $25.66 | $25.92 | $23.92 | 295,109 |
| 2019-06-18 | $25.91 | $26.16 | $25.79 | $25.79 | $23.80 | 85,004 |
| 2019-06-17 | $25.72 | $25.83 | $25.72 | $25.73 | $23.75 | 18,777 |
| 2019-06-14 | $25.88 | $25.93 | $25.80 | $25.85 | $23.86 | 23,184 |
| 2019-06-13 | $26.14 | $26.15 | $25.94 | $26.03 | $24.02 | 16,262 |
| 2019-06-12 | $26.11 | $26.22 | $26.07 | $26.08 | $24.07 | 12,038 |
| 2019-06-11 | $26.14 | $26.28 | $26.00 | $26.05 | $24.04 | 15,680 |
| 2019-06-10 | $26.40 | $26.40 | $25.90 | $26.17 | $24.15 | 15,148 |
| 2019-06-07 | $26.23 | $26.28 | $26.10 | $26.17 | $24.16 | 14,600 |
| 2019-06-06 | $25.88 | $26.03 | $25.82 | $25.93 | $23.93 | 13,889 |
| 2019-06-05 | $25.92 | $26.02 | $25.78 | $25.85 | $23.86 | 17,215 |
| 2019-06-04 | $25.58 | $25.65 | $25.50 | $25.62 | $23.64 | 17,510 |
| 2019-06-03 | $25.39 | $25.59 | $25.33 | $25.57 | $23.60 | 22,541 |
| 2019-05-31 | $25.10 | $25.28 | $25.07 | $25.28 | $23.33 | 25,797 |
| 2019-05-30 | $25.22 | $25.22 | $25.09 | $25.18 | $23.24 | 23,594 |
| 2019-05-29 | $25.05 | $25.16 | $24.97 | $25.12 | $23.18 | 25,250 |
| 2019-05-28 | $25.31 | $25.40 | $25.20 | $25.32 | $23.37 | 21,031 |
| 2019-05-24 | $25.40 | $25.48 | $25.21 | $25.42 | $23.46 | 25,988 |
| 2019-05-23 | $25.07 | $25.27 | $25.06 | $25.23 | $23.28 | 21,669 |
| 2019-05-22 | $25.45 | $25.64 | $25.41 | $25.54 | $23.57 | 13,238 |
| 2019-05-21 | $25.25 | $25.49 | $25.18 | $25.27 | $23.32 | 14,692 |
| 2019-05-20 | $24.99 | $25.20 | $24.99 | $25.10 | $23.16 | 16,660 |
| 2019-05-17 | $25.08 | $25.27 | $25.03 | $25.16 | $23.22 | 18,475 |
| 2019-05-16 | $25.13 | $25.38 | $25.13 | $25.30 | $23.35 | 26,372 |
| 2019-05-15 | $24.80 | $25.24 | $24.75 | $25.08 | $23.15 | 24,283 |
| 2019-05-14 | $24.87 | $25.06 | $24.81 | $24.93 | $23.01 | 32,447 |
| 2019-05-13 | $24.89 | $24.93 | $24.79 | $24.80 | $22.89 | 16,155 |
| 2019-05-10 | $25.18 | $25.27 | $25.01 | $25.27 | $23.32 | 56,503 |
| 2019-05-09 | $25.15 | $25.32 | $25.06 | $25.22 | $23.28 | 18,094 |
| 2019-05-08 | $25.21 | $25.55 | $25.14 | $25.23 | $23.28 | 21,486 |
| 2019-05-07 | $25.21 | $25.21 | $24.97 | $25.05 | $23.12 | 18,624 |
| 2019-05-06 | $25.60 | $25.83 | $25.59 | $25.83 | $23.84 | 17,111 |
| 2019-05-03 | $25.84 | $26.03 | $25.82 | $26.03 | $24.02 | 24,015 |
| 2019-05-02 | $26.00 | $26.06 | $25.82 | $25.94 | $23.94 | 17,337 |
| 2019-05-01 | $26.85 | $26.85 | $26.31 | $26.34 | $24.31 | 43,481 |
| 2019-04-30 | $26.33 | $26.50 | $26.26 | $26.44 | $24.40 | 23,915 |
| 2019-04-29 | $26.10 | $26.25 | $25.98 | $26.14 | $24.12 | 30,574 |
| 2019-04-26 | $25.86 | $26.12 | $25.86 | $25.98 | $23.98 | 20,891 |
| 2019-04-25 | $25.88 | $25.97 | $25.78 | $25.88 | $23.88 | 32,938 |
| 2019-04-24 | $26.17 | $26.18 | $26.04 | $26.06 | $24.05 | 31,070 |
| 2019-04-23 | $25.95 | $26.05 | $25.91 | $26.03 | $24.02 | 83,905 |
| 2019-04-22 | $26.23 | $26.40 | $26.21 | $26.35 | $24.32 | 63,356 |
| 2019-04-18 | $26.08 | $26.23 | $26.07 | $26.22 | $24.20 | 53,440 |
| 2019-04-17 | $26.20 | $26.24 | $26.05 | $26.23 | $24.21 | 513,337 |
| 2019-04-16 | $25.91 | $26.06 | $25.81 | $26.00 | $24.00 | 394,055 |
| 2019-04-15 | $25.90 | $25.95 | $25.84 | $25.95 | $23.95 | 38,997 |
| 2019-04-12 | $25.83 | $26.05 | $25.83 | $25.89 | $23.89 | 17,312 |
| 2019-04-11 | $25.77 | $25.79 | $25.60 | $25.68 | $23.70 | 12,824 |
| 2019-04-10 | $25.54 | $25.70 | $25.50 | $25.66 | $23.68 | 467,615 |
| 2019-04-09 | $25.40 | $25.46 | $25.25 | $25.25 | $23.30 | 483,006 |
| 2019-04-08 | $25.44 | $25.59 | $25.43 | $25.54 | $23.57 | 913,347 |
| 2019-04-05 | $25.38 | $25.59 | $25.37 | $25.50 | $23.53 | 827,363 |
| 2019-04-04 | $25.34 | $25.45 | $25.31 | $25.41 | $23.45 | 144,320 |
| 2019-04-03 | $25.48 | $25.57 | $25.33 | $25.42 | $23.46 | 301,109 |
| 2019-04-02 | $25.05 | $25.22 | $25.03 | $25.22 | $23.28 | 290,875 |
| 2019-04-01 | $24.99 | $24.99 | $24.84 | $24.91 | $22.99 | 240,054 |
| 2019-03-29 | $24.80 | $24.83 | $24.72 | $24.83 | $22.92 | 215,894 |
| 2019-03-28 | $24.79 | $24.79 | $24.56 | $24.70 | $22.80 | 20,836 |
| 2019-03-27 | $24.75 | $24.85 | $24.60 | $24.70 | $22.80 | 19,213 |
| 2019-03-26 | $24.73 | $24.95 | $24.67 | $24.82 | $22.91 | 16,347 |
| 2019-03-25 | $25.30 | $25.35 | $25.08 | $25.17 | $22.81 | 11,322 |
| 2019-03-22 | $25.45 | $25.45 | $25.20 | $25.29 | $22.92 | 20,863 |
| 2019-03-21 | $25.74 | $25.94 | $25.74 | $25.94 | $23.50 | 10,907 |
| 2019-03-20 | $25.84 | $26.24 | $25.84 | $26.23 | $23.77 | 19,621 |
| 2019-03-19 | $25.97 | $26.03 | $25.86 | $25.94 | $23.50 | 8,695 |
| 2019-03-18 | $25.85 | $25.95 | $25.81 | $25.94 | $23.50 | 26,840 |
| 2019-03-15 | $25.76 | $25.90 | $25.74 | $25.88 | $23.45 | 9,544 |
| 2019-03-14 | $25.51 | $25.62 | $25.50 | $25.56 | $23.16 | 13,618 |
| 2019-03-13 | $25.41 | $25.58 | $25.41 | $25.54 | $23.14 | 7,620 |
| 2019-03-12 | $25.38 | $25.45 | $25.31 | $25.35 | $22.97 | 17,189 |
| 2019-03-11 | $25.13 | $25.34 | $25.13 | $25.31 | $22.93 | 10,448 |
| 2019-03-08 | $25.01 | $25.14 | $24.95 | $25.13 | $22.77 | 10,133 |
| 2019-03-07 | $25.23 | $25.33 | $25.09 | $25.20 | $22.83 | 12,947 |
| 2019-03-06 | $25.46 | $25.50 | $25.32 | $25.39 | $23.01 | 17,118 |
| 2019-03-05 | $25.47 | $25.68 | $25.47 | $25.64 | $23.23 | 10,387 |
| 2019-03-04 | $25.59 | $25.61 | $25.39 | $25.52 | $23.12 | 11,200 |
| 2019-03-01 | $25.46 | $25.46 | $25.29 | $25.41 | $23.02 | 12,274 |
| 2019-02-28 | $25.47 | $25.53 | $25.38 | $25.43 | $23.04 | 14,748 |
| 2019-02-27 | $25.26 | $25.35 | $25.12 | $25.26 | $22.89 | 50,801 |
| 2019-02-26 | $25.45 | $25.62 | $25.43 | $25.50 | $23.11 | 9,228 |
| 2019-02-25 | $25.41 | $25.58 | $25.32 | $25.40 | $23.01 | 20,754 |
| 2019-02-22 | $25.35 | $25.44 | $25.31 | $25.40 | $23.01 | 15,869 |
| 2019-02-21 | $24.88 | $25.03 | $24.85 | $24.90 | $22.56 | 12,411 |
| 2019-02-20 | $24.81 | $24.82 | $24.70 | $24.75 | $22.43 | 22,316 |
| 2019-02-19 | $24.62 | $24.82 | $24.62 | $24.74 | $22.42 | 13,904 |
| 2019-02-15 | $24.62 | $24.73 | $24.58 | $24.71 | $22.39 | 15,848 |
| 2019-02-14 | $24.51 | $24.63 | $24.46 | $24.56 | $22.25 | 8,783 |
| 2019-02-13 | $24.32 | $24.43 | $24.25 | $24.36 | $22.07 | 9,768 |
| 2019-02-12 | $24.35 | $24.45 | $24.31 | $24.45 | $22.15 | 11,674 |
| 2019-02-11 | $24.14 | $24.31 | $24.14 | $24.22 | $21.95 | 9,654 |
| 2019-02-08 | $23.77 | $23.95 | $23.71 | $23.93 | $21.68 | 14,662 |
| 2019-02-07 | $24.16 | $24.17 | $23.94 | $24.04 | $21.78 | 13,918 |
| 2019-02-06 | $24.45 | $24.48 | $24.29 | $24.33 | $22.05 | 45,689 |
| 2019-02-05 | $24.30 | $24.52 | $24.30 | $24.42 | $22.13 | 31,567 |
| 2019-02-04 | $24.06 | $24.23 | $24.05 | $24.19 | $21.92 | 35,271 |
| 2019-02-01 | $24.14 | $24.24 | $24.04 | $24.12 | $21.86 | 39,492 |
| 2019-01-31 | $24.15 | $24.17 | $24.00 | $24.10 | $21.84 | 25,750 |
| 2019-01-30 | $23.82 | $24.10 | $23.81 | $24.01 | $21.76 | 25,815 |
| 2019-01-29 | $24.11 | $24.13 | $23.90 | $23.94 | $21.69 | 21,728 |
| 2019-01-28 | $23.85 | $23.91 | $23.75 | $23.81 | $21.57 | 44,895 |
| 2019-01-25 | $23.91 | $23.92 | $23.75 | $23.81 | $21.57 | 15,739 |
| 2019-01-24 | $23.79 | $23.97 | $23.76 | $23.88 | $21.64 | 17,074 |
| 2019-01-23 | $23.46 | $23.57 | $23.38 | $23.49 | $21.28 | 17,122 |
| 2019-01-22 | $23.54 | $23.65 | $23.34 | $23.41 | $21.21 | 29,953 |
| 2019-01-18 | $23.72 | $23.87 | $23.65 | $23.79 | $21.56 | 28,841 |
| 2019-01-17 | $23.29 | $23.49 | $23.26 | $23.39 | $21.19 | 17,332 |
| 2019-01-16 | $23.25 | $23.36 | $23.18 | $23.25 | $21.07 | 48,902 |
| 2019-01-15 | $23.16 | $23.25 | $23.05 | $23.13 | $20.96 | 22,525 |
| 2019-01-14 | $23.31 | $23.39 | $23.26 | $23.33 | $21.14 | 49,444 |
| 2019-01-11 | $23.62 | $23.76 | $23.59 | $23.65 | $21.43 | 30,790 |
| 2019-01-10 | $23.56 | $23.60 | $23.43 | $23.56 | $21.35 | 30,337 |
| 2019-01-09 | $23.32 | $23.33 | $23.15 | $23.31 | $21.12 | 20,673 |
| 2019-01-08 | $23.37 | $23.37 | $23.23 | $23.33 | $21.14 | 37,760 |
| 2019-01-07 | $23.20 | $23.28 | $23.08 | $23.21 | $21.03 | 42,412 |
| 2019-01-04 | $22.67 | $23.13 | $22.66 | $23.06 | $20.89 | 24,820 |
| 2019-01-03 | $22.47 | $22.48 | $22.29 | $22.41 | $20.31 | 23,316 |
| 2019-01-02 | $22.28 | $22.49 | $22.22 | $22.49 | $20.38 | 34,835 |
| 2018-12-31 | $22.26 | $22.62 | $22.26 | $22.49 | $20.37 | 47,249 |
| 2018-12-28 | $22.57 | $22.58 | $22.27 | $22.45 | $20.34 | 55,280 |
| 2018-12-27 | $21.99 | $22.15 | $21.62 | $22.11 | $20.03 | 32,609 |
| 2018-12-26 | $21.64 | $22.17 | $21.60 | $22.07 | $20.00 | 36,218 |
| 2018-12-24 | $21.75 | $22.02 | $21.69 | $21.79 | $19.74 | 36,650 |
| 2018-12-21 | $22.28 | $22.28 | $21.81 | $21.92 | $19.86 | 42,963 |
| 2018-12-20 | $22.30 | $22.30 | $22.02 | $22.10 | $20.02 | 47,331 |
| 2018-12-19 | $22.79 | $22.96 | $22.42 | $22.57 | $20.45 | 44,328 |
| 2018-12-18 | $22.96 | $22.98 | $22.71 | $22.79 | $20.65 | 53,349 |
| 2018-12-17 | $23.10 | $23.20 | $22.77 | $22.92 | $20.77 | 45,063 |
| 2018-12-14 | $23.32 | $23.37 | $22.98 | $22.98 | $20.82 | 21,689 |
| 2018-12-13 | $23.60 | $23.67 | $23.41 | $23.45 | $21.25 | 165,738 |
| 2018-12-12 | $23.64 | $23.75 | $23.58 | $23.58 | $21.37 | 127,911 |
| 2018-12-11 | $23.56 | $23.59 | $23.28 | $23.41 | $21.21 | 47,187 |
| 2018-12-10 | $23.27 | $23.38 | $23.00 | $23.35 | $21.16 | 69,994 |
| 2018-12-07 | $23.70 | $23.72 | $23.35 | $23.38 | $21.18 | 27,360 |
| 2018-12-06 | $23.31 | $23.60 | $23.17 | $23.59 | $21.37 | 51,937 |
| 2018-12-04 | $23.98 | $23.98 | $23.57 | $23.67 | $21.45 | 34,013 |
| 2018-12-03 | $24.12 | $24.23 | $23.98 | $24.06 | $21.80 | 117,746 |
| 2018-11-30 | $23.65 | $23.72 | $23.48 | $23.55 | $21.34 | 931,054 |
| 2018-11-29 | $23.83 | $23.88 | $23.76 | $23.84 | $21.60 | 10,935 |
| 2018-11-28 | $23.35 | $23.73 | $23.31 | $23.67 | $21.45 | 16,811 |
| 2018-11-27 | $23.23 | $23.42 | $23.21 | $23.42 | $21.22 | 24,340 |
| 2018-11-26 | $23.39 | $23.50 | $23.35 | $23.41 | $21.21 | 33,285 |
| 2018-11-23 | $23.14 | $23.30 | $23.14 | $23.29 | $21.10 | 8,214 |
| 2018-11-21 | $23.00 | $23.12 | $23.00 | $23.02 | $20.86 | 26,345 |
| 2018-11-20 | $22.56 | $22.78 | $22.56 | $22.69 | $20.56 | 37,477 |
| 2018-11-19 | $23.00 | $23.03 | $22.69 | $22.70 | $20.57 | 22,810 |
| 2018-11-16 | $22.82 | $23.12 | $22.82 | $23.07 | $20.90 | 22,029 |
| 2018-11-15 | $22.77 | $22.99 | $22.62 | $22.93 | $20.78 | 23,295 |
| 2018-11-14 | $22.86 | $23.02 | $22.71 | $22.92 | $20.77 | 34,445 |
| 2018-11-13 | $22.90 | $23.21 | $22.83 | $22.91 | $20.76 | 40,307 |
| 2018-11-12 | $22.85 | $22.88 | $22.70 | $22.77 | $20.63 | 21,437 |
| 2018-11-09 | $22.92 | $23.01 | $22.82 | $22.91 | $20.76 | 18,687 |
| 2018-11-08 | $23.06 | $23.06 | $22.76 | $22.81 | $20.67 | 17,856 |
| 2018-11-07 | $23.83 | $24.01 | $23.77 | $23.95 | $21.70 | 26,927 |
| 2018-11-06 | $23.67 | $23.76 | $23.59 | $23.76 | $21.53 | 75,336 |
| 2018-11-05 | $23.62 | $23.69 | $23.46 | $23.65 | $21.43 | 39,201 |
| 2018-11-02 | $23.96 | $23.98 | $23.61 | $23.73 | $21.50 | 27,185 |
| 2018-11-01 | $23.65 | $23.72 | $23.55 | $23.66 | $21.44 | 39,374 |
| 2018-10-31 | $23.59 | $23.73 | $23.55 | $23.62 | $21.40 | 21,560 |
| 2018-10-30 | $22.89 | $23.21 | $22.87 | $23.16 | $20.99 | 41,967 |
| 2018-10-29 | $23.11 | $23.15 | $22.71 | $22.76 | $20.62 | 62,947 |
| 2018-10-26 | $22.60 | $22.68 | $22.37 | $22.60 | $20.48 | 39,912 |
| 2018-10-25 | $22.55 | $22.60 | $22.41 | $22.53 | $20.41 | 44,391 |
| 2018-10-24 | $22.59 | $22.59 | $22.12 | $22.13 | $20.05 | 48,590 |
| 2018-10-23 | $22.27 | $22.63 | $22.23 | $22.56 | $20.44 | 75,910 |
| 2018-10-22 | $22.96 | $23.00 | $22.78 | $22.91 | $20.76 | 28,105 |
| 2018-10-19 | $22.78 | $22.89 | $22.74 | $22.80 | $20.66 | 26,572 |
| 2018-10-18 | $22.88 | $22.95 | $22.66 | $22.71 | $20.58 | 60,235 |
| 2018-10-17 | $23.07 | $23.09 | $22.90 | $22.95 | $20.79 | 52,259 |
| 2018-10-16 | $23.26 | $23.30 | $23.11 | $23.26 | $21.08 | 62,235 |
| 2018-10-15 | $22.81 | $22.94 | $22.74 | $22.83 | $20.69 | 27,674 |
| 2018-10-12 | $23.27 | $23.30 | $23.10 | $23.25 | $21.07 | 54,606 |
| 2018-10-11 | $23.09 | $23.20 | $23.03 | $23.12 | $20.95 | 25,384 |
| 2018-10-10 | $23.53 | $23.53 | $23.18 | $23.28 | $21.09 | 20,508 |
| 2018-10-09 | $23.97 | $24.18 | $23.97 | $24.12 | $21.86 | 27,621 |
| 2018-10-08 | $24.25 | $24.38 | $24.20 | $24.27 | $21.99 | 12,380 |
| 2018-10-05 | $24.61 | $24.69 | $24.54 | $24.62 | $22.31 | 39,717 |
| 2018-10-04 | $24.92 | $24.92 | $24.74 | $24.79 | $22.46 | 15,900 |
| 2018-10-03 | $26.01 | $26.08 | $25.91 | $25.98 | $23.54 | 26,267 |
| 2018-10-02 | $26.27 | $26.29 | $26.13 | $26.21 | $23.75 | 11,261 |
| 2018-10-01 | $26.56 | $26.67 | $26.55 | $26.61 | $24.11 | 9,289 |
| 2018-09-28 | $26.26 | $26.49 | $26.18 | $26.23 | $23.77 | 15,525 |
| 2018-09-27 | $26.46 | $26.50 | $26.33 | $26.33 | $23.86 | 16,574 |
| 2018-09-26 | $26.58 | $26.90 | $26.58 | $26.82 | $24.30 | 9,670 |
| 2018-09-25 | $26.51 | $26.65 | $26.50 | $26.54 | $24.05 | 12,906 |
| 2018-09-24 | $26.43 | $26.51 | $26.33 | $26.33 | $23.86 | 14,757 |
| 2018-09-21 | $26.77 | $26.90 | $26.75 | $26.83 | $24.31 | 14,666 |
| 2018-09-20 | $26.38 | $26.57 | $26.33 | $26.51 | $24.02 | 16,050 |
| 2018-09-19 | $26.16 | $26.41 | $26.16 | $26.34 | $23.87 | 10,524 |
| 2018-09-18 | $26.41 | $26.54 | $26.41 | $26.49 | $24.00 | 20,862 |
| 2018-09-17 | $26.32 | $26.41 | $26.27 | $26.39 | $23.91 | 15,627 |
| 2018-09-14 | $26.46 | $26.55 | $26.36 | $26.51 | $24.02 | 9,941 |
| 2018-09-13 | $26.41 | $26.51 | $26.37 | $26.47 | $23.98 | 10,051 |
| 2018-09-12 | $26.22 | $26.39 | $26.16 | $26.37 | $23.89 | 12,285 |
| 2018-09-11 | $25.94 | $26.27 | $25.93 | $26.14 | $23.69 | 9,166 |
| 2018-09-10 | $26.05 | $26.09 | $25.95 | $25.96 | $23.52 | 9,340 |
| 2018-09-07 | $25.84 | $26.06 | $25.84 | $26.01 | $23.57 | 13,323 |
| 2018-09-06 | $26.10 | $26.10 | $25.92 | $26.10 | $23.65 | 22,090 |
| 2018-09-05 | $26.05 | $26.08 | $25.85 | $25.88 | $23.45 | 13,487 |
| 2018-09-04 | $26.05 | $26.23 | $26.05 | $26.19 | $23.73 | 10,666 |
| 2018-08-31 | $26.28 | $26.30 | $26.17 | $26.27 | $23.80 | 10,608 |
| 2018-08-30 | $26.52 | $26.67 | $26.52 | $26.60 | $24.10 | 81,637 |
| 2018-08-29 | $26.40 | $26.55 | $26.37 | $26.55 | $24.06 | 17,132 |
| 2018-08-28 | $26.41 | $26.47 | $26.35 | $26.40 | $23.92 | 15,011 |
| 2018-08-27 | $26.52 | $26.55 | $26.42 | $26.49 | $24.00 | 12,571 |
| 2018-08-24 | $26.30 | $26.51 | $26.30 | $26.33 | $23.86 | 16,388 |
| 2018-08-23 | $26.31 | $26.39 | $26.26 | $26.39 | $23.91 | 17,175 |
| 2018-08-22 | $26.37 | $26.44 | $26.30 | $26.44 | $23.96 | 14,832 |
| 2018-08-21 | $26.08 | $26.17 | $26.05 | $26.17 | $23.71 | 11,567 |
| 2018-08-20 | $25.88 | $25.98 | $25.86 | $25.94 | $23.50 | 20,720 |
| 2018-08-17 | $25.58 | $25.83 | $25.58 | $25.83 | $23.40 | 11,588 |
| 2018-08-16 | $25.56 | $25.73 | $25.56 | $25.66 | $23.25 | 19,992 |
| 2018-08-15 | $25.57 | $25.60 | $25.47 | $25.56 | $23.16 | 13,615 |
| 2018-08-14 | $25.84 | $25.94 | $25.79 | $25.94 | $23.50 | 13,850 |
| 2018-08-13 | $25.90 | $25.95 | $25.85 | $25.88 | $23.45 | 18,776 |
| 2018-08-10 | $26.03 | $26.09 | $25.90 | $25.92 | $23.49 | 11,883 |
| 2018-08-09 | $26.40 | $26.47 | $26.35 | $26.35 | $23.88 | 8,629 |
| 2018-08-08 | $26.17 | $26.30 | $26.15 | $26.27 | $23.80 | 13,466 |
| 2018-08-07 | $26.12 | $26.21 | $26.08 | $26.17 | $23.71 | 11,641 |
| 2018-08-06 | $26.05 | $26.17 | $26.04 | $26.16 | $23.70 | 8,510 |
| 2018-08-03 | $26.06 | $26.19 | $26.03 | $26.17 | $23.71 | 9,759 |
| 2018-08-02 | $25.96 | $26.12 | $25.96 | $26.08 | $23.63 | 10,330 |
| 2018-08-01 | $25.87 | $26.20 | $25.87 | $26.00 | $23.56 | 13,917 |
| 2018-07-31 | $26.13 | $26.25 | $26.00 | $26.08 | $23.63 | 11,388 |
| 2018-07-30 | $26.12 | $26.19 | $26.10 | $26.14 | $23.69 | 18,476 |
| 2018-07-27 | $26.05 | $26.06 | $26.00 | $26.02 | $23.58 | 37,617 |
| 2018-07-26 | $26.04 | $26.25 | $26.00 | $26.20 | $23.74 | 9,890 |
| 2018-07-25 | $25.88 | $26.07 | $25.81 | $26.00 | $23.56 | 15,487 |
| 2018-07-24 | $25.82 | $25.91 | $25.75 | $25.78 | $23.36 | 28,109 |
| 2018-07-23 | $25.78 | $25.78 | $25.53 | $25.64 | $23.23 | 28,163 |
| 2018-07-20 | $25.44 | $25.66 | $25.42 | $25.64 | $23.23 | 47,594 |
| 2018-07-19 | $24.97 | $25.15 | $24.96 | $25.15 | $22.79 | 48,950 |
| 2018-07-18 | $25.17 | $25.31 | $25.10 | $25.13 | $22.77 | 426,650 |
| 2018-07-17 | $26.25 | $26.28 | $26.07 | $26.16 | $23.70 | 250,468 |
| 2018-07-16 | $26.41 | $26.54 | $26.36 | $26.42 | $23.94 | 223,100 |
| 2018-07-13 | $26.42 | $26.51 | $26.35 | $26.43 | $23.95 | 225,258 |
| 2018-07-12 | $26.53 | $26.64 | $26.44 | $26.45 | $23.97 | 106,280 |
| 2018-07-11 | $26.69 | $26.74 | $26.46 | $26.59 | $24.09 | 13,358 |
| 2018-07-10 | $26.89 | $27.06 | $26.89 | $26.99 | $24.46 | 20,826 |
| 2018-07-09 | $26.65 | $26.82 | $26.62 | $26.73 | $24.22 | 16,287 |
| 2018-07-06 | $26.41 | $26.55 | $26.35 | $26.53 | $24.04 | 12,205 |
| 2018-07-05 | $26.48 | $26.55 | $26.32 | $26.41 | $23.93 | 19,375 |
| 2018-07-03 | $26.49 | $26.60 | $26.42 | $26.45 | $23.97 | 7,497 |
| 2018-07-02 | $26.13 | $26.25 | $26.08 | $26.18 | $23.72 | 12,272 |
| 2018-06-29 | $26.61 | $26.64 | $26.48 | $26.52 | $24.03 | 25,728 |
| 2018-06-28 | $25.93 | $26.05 | $25.81 | $26.05 | $23.60 | 17,463 |
| 2018-06-27 | $26.43 | $26.51 | $26.11 | $26.26 | $23.79 | 18,608 |
| 2018-06-26 | $25.79 | $25.95 | $25.72 | $25.86 | $23.43 | 19,899 |
| 2018-06-25 | $25.87 | $25.87 | $25.66 | $25.80 | $23.38 | 17,248 |
| 2018-06-22 | $26.08 | $26.30 | $26.03 | $26.20 | $23.74 | 23,175 |
| 2018-06-21 | $25.81 | $25.88 | $25.44 | $25.69 | $23.28 | 91,617 |
| 2018-06-20 | $25.88 | $25.91 | $25.72 | $25.82 | $23.40 | 13,078 |
| 2018-06-19 | $25.80 | $25.84 | $25.58 | $25.70 | $23.29 | 46,390 |
| 2018-06-18 | $26.02 | $26.30 | $25.98 | $26.22 | $23.76 | 25,160 |
| 2018-06-15 | $26.37 | $26.49 | $26.29 | $26.41 | $23.93 | 15,820 |
| 2018-06-14 | $26.55 | $26.86 | $26.54 | $26.80 | $24.28 | 10,939 |
| 2018-06-13 | $26.71 | $26.71 | $26.50 | $26.59 | $24.09 | 18,987 |
| 2018-06-12 | $27.02 | $27.02 | $26.81 | $26.82 | $24.30 | 40,141 |
| 2018-06-11 | $26.65 | $26.88 | $26.65 | $26.86 | $24.34 | 24,234 |
| 2018-06-08 | $26.55 | $26.59 | $26.44 | $26.52 | $24.03 | 17,275 |
| 2018-06-07 | $26.48 | $26.61 | $26.33 | $26.48 | $23.99 | 17,607 |
| 2018-06-06 | $26.37 | $26.58 | $26.32 | $26.53 | $24.04 | 13,956 |
| 2018-06-05 | $26.41 | $26.45 | $26.30 | $26.34 | $23.87 | 29,180 |
| 2018-06-04 | $26.34 | $26.35 | $26.26 | $26.32 | $23.85 | 369,768 |
| 2018-06-01 | $26.21 | $26.47 | $26.19 | $26.46 | $23.98 | 326,120 |
| 2018-05-31 | $25.95 | $26.00 | $25.79 | $25.86 | $23.43 | 219,925 |
| 2018-05-30 | $25.77 | $25.90 | $25.74 | $25.90 | $23.47 | 85,854 |
| 2018-05-29 | $25.80 | $25.91 | $25.73 | $25.82 | $23.40 | 18,744 |
| 2018-05-25 | $25.94 | $26.02 | $25.80 | $25.90 | $23.47 | 70,436 |
| 2018-05-24 | $25.70 | $25.77 | $25.60 | $25.63 | $23.22 | 18,787 |
| 2018-05-23 | $25.56 | $25.56 | $25.40 | $25.54 | $23.14 | 14,782 |
| 2018-05-22 | $25.81 | $25.88 | $25.77 | $25.78 | $23.36 | 21,945 |
| 2018-05-21 | $25.61 | $25.84 | $25.60 | $25.66 | $23.25 | 13,109 |
| 2018-05-18 | $25.51 | $25.68 | $25.47 | $25.55 | $23.15 | 13,854 |
| 2018-05-17 | $25.03 | $25.25 | $25.03 | $25.25 | $22.88 | 15,807 |
| 2018-05-16 | $24.95 | $25.06 | $24.90 | $25.06 | $22.71 | 9,490 |
| 2018-05-15 | $24.76 | $24.95 | $24.76 | $24.85 | $22.52 | 11,655 |
| 2018-05-14 | $25.16 | $25.24 | $25.05 | $25.05 | $22.70 | 8,614 |
| 2018-05-11 | $25.16 | $25.25 | $25.02 | $25.13 | $22.77 | 9,011 |
| 2018-05-10 | $25.00 | $25.08 | $24.97 | $25.08 | $22.72 | 9,573 |
| 2018-05-09 | $24.89 | $24.99 | $24.88 | $24.96 | $22.62 | 9,277 |
| 2018-05-08 | $24.53 | $24.84 | $24.53 | $24.67 | $22.35 | 26,494 |
| 2018-05-07 | $24.31 | $24.54 | $24.31 | $24.40 | $22.11 | 16,038 |
| 2018-05-04 | $24.34 | $24.39 | $24.26 | $24.35 | $22.06 | 17,107 |
| 2018-05-03 | $24.35 | $24.37 | $24.12 | $24.36 | $22.07 | 10,311 |
| 2018-05-02 | $24.20 | $24.38 | $24.17 | $24.17 | $21.90 | 9,453 |
| 2018-05-01 | $24.40 | $24.40 | $24.07 | $24.15 | $21.88 | 16,200 |
| 2018-04-30 | $24.39 | $24.43 | $24.24 | $24.24 | $21.96 | 19,651 |
| 2018-04-27 | $24.35 | $24.49 | $24.31 | $24.46 | $22.16 | 13,715 |
| 2018-04-26 | $24.38 | $24.41 | $24.30 | $24.39 | $22.10 | 12,150 |
| 2018-04-25 | $24.09 | $24.12 | $23.96 | $24.00 | $21.75 | 10,817 |
| 2018-04-24 | $24.56 | $24.56 | $24.31 | $24.32 | $22.04 | 18,289 |
| 2018-04-23 | $24.52 | $24.70 | $24.52 | $24.63 | $22.32 | 13,178 |
| 2018-04-20 | $24.64 | $24.82 | $24.64 | $24.71 | $22.39 | 10,772 |
| 2018-04-19 | $25.00 | $25.00 | $24.83 | $24.89 | $22.55 | 14,484 |
| 2018-04-18 | $24.89 | $24.91 | $24.81 | $24.86 | $22.53 | 10,980 |
| 2018-04-17 | $24.81 | $24.89 | $24.75 | $24.85 | $22.52 | 28,636 |
| 2018-04-16 | $24.73 | $24.76 | $24.63 | $24.76 | $22.44 | 17,196 |
| 2018-04-13 | $24.60 | $24.70 | $24.55 | $24.64 | $22.33 | 18,890 |
| 2018-04-12 | $24.59 | $24.73 | $24.54 | $24.64 | $22.33 | 12,443 |
| 2018-04-11 | $24.66 | $24.80 | $24.62 | $24.64 | $22.33 | 18,090 |
| 2018-04-10 | $24.92 | $24.97 | $24.83 | $24.90 | $22.56 | 13,586 |
| 2018-04-09 | $24.63 | $24.76 | $24.62 | $24.62 | $22.31 | 19,134 |
| 2018-04-06 | $24.55 | $24.68 | $24.45 | $24.50 | $22.20 | 40,437 |
| 2018-04-05 | $24.39 | $24.57 | $24.39 | $24.53 | $22.23 | 15,220 |
| 2018-04-04 | $24.01 | $24.11 | $24.00 | $24.11 | $21.85 | 36,413 |
| 2018-04-03 | $24.20 | $24.26 | $24.11 | $24.21 | $21.94 | 28,021 |
| 2018-04-02 | $24.73 | $24.73 | $24.30 | $24.47 | $22.17 | 16,634 |
| 2018-03-29 | $24.51 | $24.63 | $24.50 | $24.55 | $22.24 | 7,991 |
| 2018-03-28 | $24.52 | $24.66 | $24.44 | $24.50 | $22.20 | 17,422 |
| 2018-03-27 | $24.45 | $24.63 | $24.28 | $24.30 | $22.02 | 28,254 |
| 2018-03-26 | $24.55 | $24.58 | $24.24 | $24.40 | $22.11 | 21,355 |
| 2018-03-23 | $24.50 | $24.54 | $24.28 | $24.34 | $22.05 | 13,169 |
| 2018-03-22 | $24.87 | $24.88 | $24.58 | $24.58 | $22.27 | 14,452 |
| 2018-03-21 | $24.98 | $25.01 | $24.82 | $24.94 | $22.60 | 19,379 |
| 2018-03-20 | $25.51 | $25.58 | $25.42 | $25.58 | $22.75 | 46,354 |
| 2018-03-19 | $25.81 | $25.92 | $25.50 | $25.63 | $22.79 | 192,949 |
| 2018-03-16 | $25.72 | $25.79 | $25.63 | $25.71 | $22.86 | 10,152 |
| 2018-03-15 | $25.80 | $25.95 | $25.78 | $25.82 | $22.96 | 10,432 |
| 2018-03-14 | $25.74 | $25.78 | $25.66 | $25.75 | $22.90 | 16,398 |
| 2018-03-13 | $25.94 | $25.94 | $25.70 | $25.78 | $22.93 | 14,139 |
| 2018-03-12 | $25.92 | $26.06 | $25.91 | $26.01 | $23.13 | 9,863 |
| 2018-03-09 | $25.78 | $25.89 | $25.75 | $25.81 | $22.95 | 8,852 |
| 2018-03-08 | $25.61 | $25.68 | $25.49 | $25.57 | $22.74 | 9,341 |
| 2018-03-07 | $25.33 | $25.49 | $25.28 | $25.49 | $22.67 | 18,230 |
| 2018-03-06 | $25.45 | $25.49 | $25.24 | $25.24 | $22.45 | 20,803 |
| 2018-03-05 | $25.04 | $25.12 | $25.00 | $25.09 | $22.31 | 9,126 |
| 2018-03-02 | $24.92 | $24.92 | $24.60 | $24.85 | $22.10 | 18,584 |
| 2018-03-01 | $24.90 | $24.99 | $24.63 | $24.81 | $22.06 | 15,651 |
| 2018-02-28 | $25.51 | $25.66 | $25.37 | $25.41 | $22.60 | 24,858 |
| 2018-02-27 | $25.95 | $26.07 | $25.89 | $25.89 | $23.02 | 19,644 |
| 2018-02-26 | $25.66 | $25.88 | $25.66 | $25.87 | $23.01 | 14,388 |
| 2018-02-23 | $25.63 | $25.80 | $25.57 | $25.78 | $22.93 | 16,297 |
| 2018-02-22 | $25.64 | $25.78 | $25.57 | $25.71 | $22.86 | 14,494 |
| 2018-02-21 | $25.82 | $25.90 | $25.62 | $25.67 | $22.83 | 17,874 |
| 2018-02-20 | $25.60 | $25.79 | $25.58 | $25.58 | $22.75 | 13,463 |
| 2018-02-16 | $25.63 | $25.82 | $25.56 | $25.68 | $22.84 | 19,610 |
| 2018-02-15 | $25.52 | $25.74 | $25.48 | $25.64 | $22.80 | 21,523 |
| 2018-02-14 | $24.92 | $25.36 | $24.92 | $25.33 | $22.53 | 20,869 |
| 2018-02-13 | $24.92 | $25.06 | $24.86 | $24.92 | $22.16 | 17,762 |
| 2018-02-12 | $24.87 | $25.20 | $24.87 | $25.12 | $22.34 | 21,796 |
| 2018-02-09 | $24.83 | $24.85 | $24.41 | $24.78 | $22.04 | 32,589 |
| 2018-02-08 | $25.11 | $25.12 | $24.80 | $24.80 | $22.05 | 30,492 |
| 2018-02-07 | $25.43 | $25.54 | $25.35 | $25.35 | $22.54 | 35,457 |
| 2018-02-06 | $25.33 | $25.52 | $25.12 | $25.45 | $22.63 | 31,515 |
| 2018-02-05 | $26.03 | $26.13 | $25.68 | $25.68 | $22.84 | 23,178 |
| 2018-02-02 | $26.52 | $26.59 | $26.39 | $26.39 | $23.47 | 26,727 |
| 2018-02-01 | $26.85 | $26.96 | $26.76 | $26.90 | $23.92 | 13,192 |
| 2018-01-31 | $27.05 | $27.05 | $26.76 | $26.78 | $23.82 | 18,201 |
| 2018-01-30 | $26.99 | $27.00 | $26.87 | $26.89 | $23.91 | 19,630 |
| 2018-01-29 | $26.97 | $26.97 | $26.87 | $26.94 | $23.96 | 12,300 |
| 2018-01-26 | $27.33 | $27.38 | $27.23 | $27.38 | $24.35 | 20,302 |
| 2018-01-25 | $27.04 | $27.22 | $26.79 | $26.93 | $23.95 | 19,681 |
| 2018-01-24 | $26.90 | $26.94 | $26.74 | $26.80 | $23.83 | 22,047 |
| 2018-01-23 | $26.73 | $26.73 | $26.35 | $26.41 | $23.49 | 29,431 |
| 2018-01-22 | $27.37 | $27.47 | $27.22 | $27.28 | $24.26 | 13,779 |
| 2018-01-19 | $27.36 | $27.41 | $27.29 | $27.40 | $24.37 | 20,999 |
| 2018-01-18 | $27.20 | $27.20 | $27.05 | $27.14 | $24.14 | 18,951 |
| 2018-01-17 | $27.03 | $27.23 | $27.02 | $27.11 | $24.11 | 16,450 |
| 2018-01-16 | $27.07 | $27.11 | $26.91 | $26.95 | $23.97 | 41,062 |
| 2018-01-12 | $26.32 | $26.58 | $26.32 | $26.56 | $23.62 | 16,756 |
| 2018-01-11 | $26.41 | $26.44 | $26.32 | $26.38 | $23.46 | 13,935 |
| 2018-01-10 | $26.47 | $26.47 | $26.35 | $26.41 | $23.49 | 25,636 |
| 2018-01-09 | $26.45 | $26.56 | $26.43 | $26.46 | $23.53 | 17,497 |
| 2018-01-08 | $26.57 | $26.61 | $26.52 | $26.58 | $23.64 | 10,883 |
| 2018-01-05 | $26.51 | $26.70 | $26.49 | $26.70 | $23.74 | 13,480 |
| 2018-01-04 | $26.33 | $26.50 | $26.33 | $26.39 | $23.47 | 12,990 |
| 2018-01-03 | $26.07 | $26.21 | $26.06 | $26.16 | $23.26 | 16,673 |
| 2018-01-02 | $26.06 | $26.11 | $26.04 | $26.10 | $23.21 | 25,571 |
| 2017-12-29 | $25.98 | $26.05 | $25.92 | $26.03 | $23.15 | 12,431 |
| 2017-12-28 | $25.80 | $25.85 | $25.74 | $25.79 | $22.93 | 15,623 |
| 2017-12-27 | $25.54 | $25.71 | $25.54 | $25.67 | $22.83 | 11,479 |
| 2017-12-26 | $25.45 | $25.61 | $25.45 | $25.60 | $22.77 | 18,836 |
| 2017-12-22 | $25.53 | $25.57 | $25.45 | $25.49 | $22.67 | 12,558 |
| 2017-12-21 | $25.40 | $25.45 | $25.38 | $25.43 | $22.61 | 15,271 |
| 2017-12-20 | $25.11 | $25.22 | $25.05 | $25.05 | $22.28 | 17,874 |
| 2017-12-19 | $25.26 | $25.26 | $25.10 | $25.16 | $22.37 | 14,769 |
| 2017-12-18 | $25.20 | $25.34 | $25.16 | $25.25 | $22.45 | 19,710 |
| 2017-12-15 | $24.86 | $24.95 | $24.72 | $24.79 | $22.05 | 28,072 |
| 2017-12-14 | $25.04 | $25.09 | $24.86 | $24.93 | $22.17 | 19,929 |
| 2017-12-13 | $24.93 | $25.02 | $24.89 | $24.97 | $22.21 | 16,183 |
| 2017-12-12 | $24.84 | $24.91 | $24.79 | $24.85 | $22.10 | 6,205 |
| 2017-12-11 | $24.75 | $24.82 | $24.72 | $24.79 | $22.05 | 16,922 |
| 2017-12-08 | $24.84 | $24.94 | $24.82 | $24.92 | $22.16 | 11,219 |
| 2017-12-07 | $24.85 | $24.91 | $24.80 | $24.80 | $22.05 | 16,422 |
| 2017-12-06 | $24.70 | $24.84 | $24.70 | $24.78 | $22.04 | 11,563 |
| 2017-12-05 | $24.69 | $24.79 | $24.64 | $24.64 | $21.91 | 12,578 |
| 2017-12-04 | $24.88 | $24.88 | $24.71 | $24.79 | $22.05 | 10,929 |
| 2017-12-01 | $24.77 | $24.82 | $24.65 | $24.80 | $22.05 | 13,766 |
| 2017-11-30 | $24.54 | $24.68 | $24.54 | $24.68 | $21.95 | 19,778 |
| 2017-11-29 | $24.54 | $24.54 | $24.30 | $24.32 | $21.63 | 10,264 |
| 2017-11-28 | $24.69 | $24.88 | $24.67 | $24.88 | $22.13 | 14,595 |
| 2017-11-27 | $24.63 | $24.63 | $24.53 | $24.58 | $21.86 | 12,698 |
| 2017-11-24 | $24.59 | $24.73 | $24.59 | $24.73 | $21.99 | 10,444 |
| 2017-11-22 | $24.41 | $24.48 | $24.30 | $24.38 | $21.68 | 12,955 |
| 2017-11-21 | $24.50 | $24.50 | $24.36 | $24.44 | $21.73 | 12,305 |
| 2017-11-20 | $24.37 | $24.53 | $24.36 | $24.40 | $21.70 | 11,172 |
| 2017-11-17 | $24.15 | $24.24 | $24.11 | $24.21 | $21.53 | 14,025 |
| 2017-11-16 | $24.35 | $24.38 | $24.27 | $24.28 | $21.59 | 12,502 |
| 2017-11-15 | $24.22 | $24.29 | $24.21 | $24.27 | $21.58 | 8,091 |
| 2017-11-14 | $24.26 | $24.48 | $24.24 | $24.44 | $21.73 | 11,238 |
| 2017-11-13 | $24.18 | $24.28 | $24.17 | $24.24 | $21.56 | 22,219 |
| 2017-11-10 | $24.30 | $24.35 | $24.23 | $24.26 | $21.57 | 15,407 |
| 2017-11-09 | $24.19 | $24.38 | $24.19 | $24.37 | $21.67 | 15,073 |
| 2017-11-08 | $24.41 | $24.51 | $24.36 | $24.51 | $21.80 | 12,303 |
| 2017-11-07 | $24.59 | $24.69 | $24.52 | $24.62 | $21.89 | 16,357 |
| 2017-11-06 | $24.60 | $24.63 | $24.55 | $24.59 | $21.87 | 16,096 |
| 2017-11-03 | $24.64 | $24.73 | $24.54 | $24.61 | $21.89 | 21,724 |
| 2017-11-02 | $24.65 | $24.68 | $24.61 | $24.63 | $21.90 | 8,570 |
| 2017-11-01 | $24.57 | $24.59 | $24.41 | $24.41 | $21.71 | 13,163 |
| 2017-10-31 | $24.39 | $24.73 | $24.39 | $24.65 | $21.92 | 15,098 |
| 2017-10-30 | $24.27 | $24.37 | $24.26 | $24.30 | $21.61 | 35,717 |
| 2017-10-27 | $24.12 | $24.13 | $24.05 | $24.12 | $21.45 | 9,609 |
| 2017-10-26 | $24.05 | $24.15 | $24.05 | $24.05 | $21.39 | 21,472 |
| 2017-10-25 | $23.77 | $23.85 | $23.71 | $23.76 | $21.13 | 12,208 |
| 2017-10-24 | $23.69 | $23.76 | $23.66 | $23.70 | $21.08 | 33,868 |
| 2017-10-23 | $23.87 | $23.87 | $23.70 | $23.74 | $21.11 | 31,855 |
| 2017-10-20 | $23.74 | $23.76 | $23.68 | $23.68 | $21.06 | 11,582 |
| 2017-10-19 | $23.71 | $23.86 | $23.70 | $23.80 | $21.17 | 11,754 |
| 2017-10-18 | $23.73 | $23.80 | $23.69 | $23.74 | $21.11 | 10,694 |
| 2017-10-17 | $23.64 | $23.64 | $23.54 | $23.55 | $20.94 | 14,853 |
| 2017-10-16 | $23.72 | $23.75 | $23.68 | $23.72 | $21.09 | 12,324 |
| 2017-10-13 | $23.89 | $23.90 | $23.76 | $23.84 | $21.20 | 17,152 |
| 2017-10-12 | $23.73 | $23.81 | $23.66 | $23.70 | $21.08 | 26,143 |
| 2017-10-11 | $23.75 | $23.79 | $23.70 | $23.75 | $21.12 | 11,893 |
| 2017-10-10 | $23.81 | $23.90 | $23.78 | $23.78 | $21.15 | 9,114 |
| 2017-10-09 | $23.58 | $23.64 | $23.58 | $23.58 | $20.97 | 20,259 |
| 2017-10-06 | $23.47 | $23.61 | $23.44 | $23.55 | $20.94 | 13,111 |
| 2017-10-05 | $23.82 | $23.87 | $23.72 | $23.80 | $21.17 | 17,356 |
| 2017-10-04 | $23.72 | $23.77 | $23.71 | $23.77 | $21.14 | 10,573 |
| 2017-10-03 | $23.74 | $23.82 | $23.74 | $23.81 | $21.17 | 11,016 |
| 2017-10-02 | $23.82 | $23.83 | $23.65 | $23.73 | $21.10 | 16,814 |
| 2017-09-29 | $23.82 | $24.01 | $23.82 | $23.98 | $21.33 | 12,567 |
| 2017-09-28 | $23.73 | $23.97 | $23.73 | $23.92 | $21.27 | 9,700 |
| 2017-09-27 | $22.72 | $22.84 | $22.66 | $22.80 | $20.28 | 22,435 |
| 2017-09-26 | $23.12 | $23.14 | $23.06 | $23.13 | $20.57 | 9,540 |
| 2017-09-25 | $23.20 | $23.33 | $23.20 | $23.29 | $20.71 | 12,019 |
| 2017-09-22 | $23.25 | $23.25 | $23.12 | $23.19 | $20.62 | 14,225 |
| 2017-09-21 | $23.18 | $23.27 | $23.17 | $23.26 | $20.68 | 17,233 |
| 2017-09-20 | $23.47 | $23.50 | $23.27 | $23.37 | $20.78 | 14,209 |
| 2017-09-19 | $23.50 | $23.52 | $23.40 | $23.42 | $20.83 | 17,423 |
| 2017-09-18 | $23.40 | $23.45 | $23.31 | $23.34 | $20.76 | 26,151 |
| 2017-09-15 | $23.33 | $23.33 | $23.20 | $23.25 | $20.68 | 20,807 |
| 2017-09-14 | $23.32 | $23.37 | $23.19 | $23.37 | $20.78 | 281,330 |
| 2017-09-13 | $23.30 | $23.31 | $23.17 | $23.31 | $20.73 | 421,035 |
| 2017-09-12 | $23.20 | $23.22 | $23.10 | $23.16 | $20.60 | 890,837 |
| 2017-09-11 | $23.36 | $23.36 | $23.00 | $23.08 | $20.52 | 1,160,148 |
| 2017-09-08 | $23.02 | $23.05 | $22.85 | $23.02 | $20.47 | 588,852 |
| 2017-09-07 | $22.82 | $23.09 | $22.81 | $22.95 | $20.41 | 346,338 |
| 2017-09-06 | $22.48 | $22.82 | $22.47 | $22.74 | $20.22 | 191,253 |
| 2017-09-05 | $22.37 | $22.38 | $22.20 | $22.29 | $19.82 | 317,630 |
| 2017-09-01 | $22.25 | $22.30 | $22.19 | $22.22 | $19.76 | 207,982 |
| 2017-08-31 | $22.14 | $22.29 | $22.11 | $22.17 | $19.72 | 958,700 |
| 2017-08-30 | $22.10 | $22.17 | $22.03 | $22.08 | $19.64 | 279,256 |
| 2017-08-29 | $22.22 | $22.27 | $22.14 | $22.14 | $19.69 | 523,909 |
| 2017-08-28 | $22.22 | $22.25 | $22.20 | $22.21 | $19.75 | 329,073 |
| 2017-08-25 | $22.29 | $22.43 | $22.29 | $22.35 | $19.88 | 634,094 |
| 2017-08-24 | $22.35 | $22.39 | $22.27 | $22.27 | $19.80 | 510,402 |
| 2017-08-23 | $22.27 | $22.27 | $22.21 | $22.22 | $19.76 | 597,115 |
| 2017-08-22 | $22.26 | $22.33 | $22.25 | $22.30 | $19.83 | 447,366 |
| 2017-08-21 | $22.18 | $22.28 | $22.15 | $22.25 | $19.79 | 573,688 |
| 2017-08-18 | $22.21 | $22.22 | $22.12 | $22.12 | $19.67 | 562,877 |
| 2017-08-17 | $22.38 | $22.43 | $22.24 | $22.30 | $19.83 | 548,376 |
| 2017-08-16 | $22.19 | $22.43 | $22.18 | $22.30 | $19.83 | 21,801 |
| 2017-08-15 | $22.14 | $22.26 | $22.09 | $22.26 | $19.80 | 31,233 |
| 2017-08-14 | $22.13 | $22.18 | $22.06 | $22.11 | $19.66 | 16,501 |
| 2017-08-11 | $22.15 | $22.16 | $22.03 | $22.03 | $19.59 | 22,179 |
| 2017-08-10 | $22.29 | $22.29 | $22.16 | $22.22 | $19.76 | 36,528 |
| 2017-08-09 | $22.39 | $22.49 | $22.33 | $22.38 | $19.90 | 27,660 |
| 2017-08-08 | $22.38 | $22.39 | $22.21 | $22.27 | $19.80 | 48,032 |
| 2017-08-07 | $22.35 | $22.42 | $22.33 | $22.37 | $19.89 | 31,893 |
| 2017-08-04 | $22.35 | $22.44 | $22.35 | $22.40 | $19.92 | 17,844 |
| 2017-08-03 | $22.34 | $22.44 | $22.28 | $22.38 | $19.90 | 33,713 |
| 2017-08-02 | $22.29 | $22.38 | $22.20 | $22.20 | $19.74 | 37,395 |
| 2017-08-01 | $22.09 | $22.25 | $22.09 | $22.18 | $19.72 | 21,412 |
| 2017-07-31 | $22.19 | $22.26 | $22.11 | $22.18 | $19.72 | 29,236 |
| 2017-07-28 | $22.23 | $22.30 | $22.18 | $22.20 | $19.74 | 27,758 |
| 2017-07-27 | $22.70 | $22.70 | $22.47 | $22.54 | $20.04 | 25,348 |
| 2017-07-26 | $22.59 | $22.86 | $22.59 | $22.78 | $20.26 | 29,469 |
| 2017-07-25 | $22.89 | $22.89 | $22.76 | $22.80 | $20.28 | 16,085 |
| 2017-07-24 | $23.23 | $23.23 | $23.10 | $23.19 | $20.62 | 15,829 |
| 2017-07-21 | $23.51 | $23.51 | $23.29 | $23.44 | $20.84 | 22,852 |
| 2017-07-20 | $23.50 | $23.74 | $23.50 | $23.61 | $21.00 | 40,442 |
| 2017-07-19 | $23.62 | $23.71 | $23.57 | $23.70 | $21.08 | 21,656 |
| 2017-07-18 | $23.61 | $23.65 | $23.52 | $23.62 | $21.01 | 16,722 |
| 2017-07-17 | $23.51 | $23.65 | $23.36 | $23.46 | $20.86 | 33,339 |
| 2017-07-14 | $24.23 | $24.33 | $24.15 | $24.33 | $21.64 | 13,057 |
| 2017-07-13 | $24.17 | $24.25 | $24.12 | $24.21 | $21.53 | 19,219 |
| 2017-07-12 | $24.03 | $24.19 | $24.03 | $24.19 | $21.51 | 19,440 |
| 2017-07-11 | $23.66 | $23.84 | $23.64 | $23.84 | $21.20 | 27,470 |
| 2017-07-10 | $23.92 | $24.04 | $23.92 | $24.04 | $21.38 | 19,754 |
| 2017-07-07 | $23.69 | $23.79 | $23.65 | $23.78 | $21.15 | 31,514 |
| 2017-07-06 | $23.69 | $23.80 | $23.66 | $23.80 | $21.17 | 28,110 |
| 2017-07-05 | $23.90 | $24.03 | $23.85 | $24.03 | $21.37 | 29,166 |
| 2017-07-03 | $24.18 | $24.18 | $24.05 | $24.11 | $21.44 | 16,395 |
| 2017-06-30 | $24.30 | $24.30 | $24.12 | $24.23 | $21.55 | 21,978 |
| 2017-06-29 | $24.08 | $24.15 | $24.05 | $24.14 | $21.47 | 15,708 |
| 2017-06-28 | $24.32 | $24.43 | $24.29 | $24.43 | $21.73 | 37,235 |
| 2017-06-27 | $24.38 | $24.48 | $24.36 | $24.37 | $21.67 | 75,850 |
| 2017-06-26 | $24.47 | $24.48 | $24.37 | $24.45 | $21.74 | 27,591 |
| 2017-06-23 | $24.28 | $24.41 | $24.27 | $24.34 | $21.65 | 22,744 |
| 2017-06-22 | $24.20 | $24.30 | $24.17 | $24.29 | $21.60 | 83,098 |
| 2017-06-21 | $24.35 | $24.41 | $24.29 | $24.40 | $21.70 | 34,169 |
| 2017-06-20 | $24.56 | $24.56 | $24.41 | $24.50 | $21.79 | 76,164 |
| 2017-06-19 | $24.57 | $24.65 | $24.53 | $24.63 | $21.90 | 90,059 |
| 2017-06-16 | $24.32 | $24.60 | $24.32 | $24.60 | $21.88 | 34,638 |
| 2017-06-15 | $23.96 | $24.14 | $23.96 | $24.13 | $21.46 | 29,564 |
| 2017-06-14 | $24.21 | $24.29 | $23.95 | $24.12 | $21.45 | 18,571 |
| 2017-06-13 | $23.94 | $24.02 | $23.22 | $23.99 | $21.33 | 23,816 |
| 2017-06-12 | $23.66 | $23.74 | $23.60 | $23.74 | $21.11 | 26,345 |
| 2017-06-09 | $23.85 | $23.91 | $23.80 | $23.90 | $21.25 | 37,913 |
| 2017-06-08 | $23.74 | $23.90 | $23.70 | $23.90 | $21.25 | 112,707 |
| 2017-06-07 | $24.02 | $24.02 | $23.81 | $23.93 | $21.28 | 51,885 |
| 2017-06-06 | $23.85 | $23.91 | $23.84 | $23.91 | $21.26 | 79,414 |
| 2017-06-05 | $24.09 | $24.09 | $23.89 | $24.01 | $21.35 | 52,832 |
| 2017-06-02 | $24.01 | $24.21 | $23.98 | $24.18 | $21.50 | 94,283 |
| 2017-06-01 | $23.89 | $23.98 | $23.85 | $23.93 | $21.28 | 29,836 |
| 2017-05-31 | $23.79 | $23.83 | $23.71 | $23.82 | $21.18 | 31,861 |
| 2017-05-30 | $23.52 | $23.58 | $23.48 | $23.51 | $20.91 | 37,530 |
| 2017-05-26 | $23.69 | $23.76 | $23.53 | $23.66 | $21.04 | 92,129 |
| 2017-05-25 | $23.86 | $23.90 | $23.80 | $23.83 | $21.19 | 27,238 |
| 2017-05-24 | $23.21 | $23.85 | $23.21 | $23.81 | $21.17 | 33,101 |
| 2017-05-23 | $24.04 | $24.05 | $23.86 | $23.87 | $21.23 | 34,822 |
| 2017-05-22 | $24.13 | $24.15 | $23.95 | $24.10 | $21.43 | 22,739 |
| 2017-05-19 | $23.64 | $23.82 | $23.64 | $23.78 | $21.15 | 27,170 |
| 2017-05-18 | $23.37 | $23.50 | $23.32 | $23.38 | $20.79 | 38,492 |
| 2017-05-17 | $23.74 | $23.74 | $23.47 | $23.47 | $20.87 | 56,553 |
| 2017-05-16 | $23.72 | $23.90 | $23.70 | $23.90 | $21.25 | 53,386 |
| 2017-05-15 | $23.28 | $23.40 | $23.28 | $23.38 | $20.79 | 18,334 |
| 2017-05-12 | $22.98 | $23.14 | $22.98 | $23.14 | $20.58 | 26,462 |
| 2017-05-11 | $22.73 | $22.81 | $22.67 | $22.80 | $20.28 | 47,177 |
| 2017-05-10 | $22.72 | $22.85 | $22.72 | $22.83 | $20.30 | 28,266 |
| 2017-05-09 | $22.78 | $22.80 | $22.72 | $22.76 | $20.24 | 23,797 |
| 2017-05-08 | $22.67 | $22.75 | $22.64 | $22.74 | $20.22 | 52,139 |
| 2017-05-05 | $22.74 | $22.96 | $22.74 | $22.94 | $20.40 | 26,476 |
| 2017-05-04 | $22.75 | $22.97 | $22.72 | $22.97 | $20.43 | 38,009 |
| 2017-05-03 | $22.84 | $22.87 | $22.75 | $22.80 | $20.28 | 21,174 |
| 2017-05-02 | $22.71 | $22.81 | $22.65 | $22.81 | $20.28 | 20,246 |
| 2017-05-01 | $22.41 | $22.54 | $22.38 | $22.51 | $20.02 | 27,971 |
| 2017-04-28 | $22.38 | $22.50 | $22.27 | $22.50 | $20.01 | 33,774 |
| 2017-04-27 | $22.52 | $22.65 | $22.50 | $22.65 | $20.14 | 30,465 |
| 2017-04-26 | $22.27 | $22.40 | $22.27 | $22.37 | $19.89 | 24,630 |
| 2017-04-25 | $22.09 | $22.31 | $22.09 | $22.29 | $19.82 | 25,306 |
| 2017-04-24 | $21.95 | $22.10 | $21.94 | $22.09 | $19.64 | 19,052 |
| 2017-04-21 | $21.81 | $21.88 | $21.75 | $21.87 | $19.45 | 26,337 |
| 2017-04-20 | $21.78 | $21.94 | $21.78 | $21.89 | $19.47 | 42,570 |
| 2017-04-19 | $21.70 | $21.71 | $21.60 | $21.60 | $19.21 | 127,811 |
| 2017-04-18 | $21.53 | $21.67 | $21.53 | $21.66 | $19.26 | 85,087 |
| 2017-04-17 | $21.41 | $21.78 | $21.30 | $21.69 | $19.29 | 68,865 |
| 2017-04-13 | $21.63 | $21.71 | $21.45 | $21.57 | $19.18 | 31,074 |
| 2017-04-12 | $21.45 | $21.68 | $21.44 | $21.64 | $19.24 | 24,808 |
| 2017-04-11 | $21.37 | $21.42 | $21.21 | $21.36 | $19.00 | 32,633 |
| 2017-04-10 | $21.28 | $21.37 | $21.26 | $21.33 | $18.97 | 38,199 |
| 2017-04-07 | $21.21 | $21.40 | $21.21 | $21.30 | $18.94 | 21,594 |
| 2017-04-06 | $21.33 | $21.41 | $21.28 | $21.32 | $18.96 | 34,014 |
| 2017-04-05 | $21.18 | $21.33 | $21.14 | $21.23 | $18.88 | 186,366 |
| 2017-04-04 | $21.12 | $21.22 | $21.05 | $21.21 | $18.86 | 230,418 |
| 2017-04-03 | $21.28 | $21.31 | $21.19 | $21.30 | $18.94 | 95,891 |
| 2017-03-31 | $21.31 | $21.37 | $21.19 | $21.29 | $18.93 | 75,679 |
| 2017-03-30 | $21.29 | $21.36 | $21.12 | $21.22 | $18.87 | 64,901 |
| 2017-03-29 | $21.20 | $21.24 | $21.08 | $21.24 | $18.89 | 21,103 |
| 2017-03-28 | $21.25 | $21.31 | $21.16 | $21.18 | $18.84 | 22,296 |
| 2017-03-27 | $21.21 | $21.31 | $21.14 | $21.30 | $18.32 | 30,599 |
| 2017-03-24 | $21.02 | $21.19 | $20.97 | $21.13 | $18.17 | 14,976 |
| 2017-03-23 | $21.04 | $21.20 | $21.02 | $21.16 | $18.20 | 40,791 |
| 2017-03-22 | $21.28 | $21.42 | $21.14 | $21.32 | $18.34 | 33,673 |
| 2017-03-21 | $21.78 | $21.81 | $21.58 | $21.64 | $18.26 | 20,783 |
| 2017-03-20 | $21.57 | $21.66 | $21.55 | $21.59 | $18.22 | 22,846 |
| 2017-03-17 | $21.46 | $21.65 | $21.43 | $21.57 | $18.20 | 31,135 |
| 2017-03-16 | $21.34 | $21.54 | $21.34 | $21.50 | $18.14 | 29,767 |
| 2017-03-15 | $21.06 | $21.42 | $21.05 | $21.42 | $18.07 | 22,787 |
| 2017-03-14 | $20.95 | $21.13 | $20.95 | $21.13 | $17.83 | 20,795 |
| 2017-03-13 | $21.01 | $21.21 | $21.01 | $21.17 | $17.86 | 43,537 |
| 2017-03-10 | $20.99 | $21.05 | $20.91 | $20.99 | $17.71 | 30,786 |
| 2017-03-09 | $20.75 | $20.89 | $20.66 | $20.80 | $17.55 | 32,789 |
| 2017-03-08 | $20.66 | $20.70 | $20.60 | $20.61 | $17.39 | 46,649 |
| 2017-03-07 | $20.82 | $20.92 | $20.75 | $20.92 | $17.65 | 70,424 |
| 2017-03-06 | $20.93 | $20.95 | $20.83 | $20.95 | $17.68 | 37,564 |
| 2017-03-03 | $20.90 | $20.99 | $20.77 | $20.96 | $17.69 | 26,236 |
| 2017-03-02 | $20.85 | $21.06 | $20.80 | $20.93 | $17.66 | 18,084 |
| 2017-03-01 | $21.11 | $21.20 | $21.06 | $21.18 | $17.87 | 51,849 |
| 2017-02-28 | $21.15 | $21.31 | $21.15 | $21.22 | $17.90 | 27,366 |
| 2017-02-27 | $21.06 | $21.21 | $21.06 | $21.15 | $17.85 | 54,055 |
| 2017-02-24 | $21.05 | $21.22 | $21.00 | $21.19 | $17.88 | 28,526 |
| 2017-02-23 | $21.21 | $21.31 | $21.15 | $21.25 | $17.93 | 52,007 |
| 2017-02-22 | $21.09 | $21.20 | $21.02 | $21.16 | $17.85 | 20,580 |
| 2017-02-21 | $20.89 | $21.01 | $20.89 | $21.01 | $17.73 | 18,657 |
| 2017-02-17 | $21.30 | $21.30 | $21.16 | $21.30 | $17.97 | 42,988 |
| 2017-02-16 | $21.18 | $21.30 | $21.18 | $21.27 | $17.95 | 35,926 |
| 2017-02-15 | $21.00 | $21.16 | $20.90 | $21.16 | $17.85 | 17,860 |
| 2017-02-14 | $21.01 | $21.05 | $20.95 | $21.05 | $17.76 | 35,467 |
| 2017-02-13 | $21.09 | $21.09 | $20.95 | $21.03 | $17.74 | 35,749 |
| 2017-02-10 | $20.95 | $21.03 | $20.91 | $21.02 | $17.74 | 25,033 |
| 2017-02-09 | $20.98 | $20.98 | $20.85 | $20.93 | $17.66 | 31,007 |
| 2017-02-08 | $20.94 | $20.98 | $20.88 | $20.95 | $17.68 | 48,913 |
| 2017-02-07 | $20.69 | $20.76 | $20.65 | $20.73 | $17.49 | 29,629 |
| 2017-02-06 | $20.73 | $20.79 | $20.65 | $20.79 | $17.54 | 26,346 |
| 2017-02-03 | $20.89 | $20.90 | $20.80 | $20.89 | $17.63 | 37,377 |
| 2017-02-02 | $20.96 | $21.02 | $20.83 | $20.94 | $17.67 | 37,717 |
| 2017-02-01 | $20.97 | $20.97 | $20.80 | $20.87 | $17.61 | 37,247 |
| 2017-01-31 | $21.15 | $21.19 | $21.02 | $21.12 | $17.82 | 40,424 |
| 2017-01-30 | $20.84 | $21.02 | $20.77 | $21.00 | $17.72 | 34,360 |
| 2017-01-27 | $20.91 | $21.07 | $20.91 | $21.05 | $17.76 | 33,351 |
| 2017-01-26 | $20.95 | $21.04 | $20.95 | $20.99 | $17.71 | 44,851 |
| 2017-01-25 | $20.91 | $20.97 | $20.87 | $20.96 | $17.69 | 66,380 |
| 2017-01-24 | $20.51 | $20.80 | $20.51 | $20.72 | $17.48 | 89,463 |
| 2017-01-23 | $20.48 | $20.59 | $20.33 | $20.50 | $17.30 | 44,044 |
| 2017-01-20 | $20.66 | $20.87 | $20.66 | $20.87 | $17.61 | 36,098 |
| 2017-01-19 | $20.68 | $20.73 | $20.56 | $20.73 | $17.49 | 37,468 |
| 2017-01-18 | $20.75 | $20.83 | $20.69 | $20.76 | $17.52 | 62,611 |
| 2017-01-17 | $20.84 | $20.91 | $20.76 | $20.87 | $17.61 | 424,620 |
| 2017-01-13 | $21.24 | $21.26 | $21.15 | $21.26 | $17.94 | 37,682 |
| 2017-01-12 | $21.06 | $21.11 | $20.96 | $21.05 | $17.76 | 41,892 |
| 2017-01-11 | $20.58 | $20.93 | $20.58 | $20.86 | $17.60 | 37,444 |
| 2017-01-10 | $20.56 | $20.69 | $20.52 | $20.52 | $17.31 | 42,642 |
| 2017-01-09 | $20.70 | $20.82 | $20.66 | $20.77 | $17.52 | 50,101 |
| 2017-01-06 | $20.59 | $20.70 | $20.54 | $20.57 | $17.36 | 56,396 |
| 2017-01-05 | $20.62 | $20.83 | $20.60 | $20.81 | $17.55 | 44,311 |
| 2017-01-04 | $20.45 | $20.48 | $20.35 | $20.45 | $17.25 | 36,063 |
| 2017-01-03 | $20.32 | $20.40 | $20.23 | $20.36 | $17.18 | 54,824 |
| 2016-12-30 | $20.33 | $20.35 | $20.17 | $20.25 | $17.09 | 55,522 |
| 2016-12-29 | $20.05 | $20.24 | $20.05 | $20.18 | $17.03 | 54,735 |
| 2016-12-28 | $19.98 | $20.10 | $19.95 | $20.03 | $16.90 | 80,840 |
| 2016-12-27 | $19.86 | $20.06 | $19.86 | $20.06 | $16.93 | 62,917 |
| 2016-12-23 | $20.06 | $20.14 | $19.97 | $20.02 | $16.89 | 31,868 |
| 2016-12-22 | $20.17 | $20.17 | $20.05 | $20.06 | $16.93 | 62,298 |
| 2016-12-21 | $19.97 | $20.05 | $19.93 | $19.98 | $16.85 | 52,979 |
| 2016-12-20 | $19.92 | $20.05 | $19.92 | $19.94 | $16.82 | 40,807 |
| 2016-12-19 | $20.01 | $20.17 | $20.01 | $20.09 | $16.95 | 67,938 |
| 2016-12-16 | $19.93 | $20.05 | $19.86 | $19.92 | $16.81 | 78,727 |
| 2016-12-15 | $20.06 | $20.06 | $19.95 | $20.00 | $16.88 | 46,481 |
| 2016-12-14 | $20.26 | $20.37 | $20.00 | $20.08 | $16.94 | 79,280 |
| 2016-12-13 | $20.21 | $20.40 | $20.19 | $20.31 | $17.14 | 55,673 |
| 2016-12-12 | $19.93 | $19.95 | $19.80 | $19.92 | $16.81 | 60,201 |
| 2016-12-09 | $19.82 | $19.94 | $19.75 | $19.93 | $16.82 | 49,206 |
| 2016-12-08 | $19.66 | $19.76 | $19.56 | $19.60 | $16.54 | 44,583 |
| 2016-12-07 | $19.78 | $19.88 | $19.66 | $19.88 | $16.77 | 28,134 |
| 2016-12-06 | $19.89 | $20.15 | $19.89 | $20.14 | $16.99 | 46,254 |
| 2016-12-05 | $20.12 | $20.16 | $19.99 | $20.14 | $16.99 | 31,694 |
| 2016-12-02 | $19.88 | $20.04 | $19.74 | $19.96 | $16.84 | 93,323 |
| 2016-12-01 | $19.88 | $19.93 | $19.78 | $19.93 | $16.82 | 47,792 |
| 2016-11-30 | $19.96 | $20.08 | $19.88 | $20.04 | $16.91 | 35,811 |
| 2016-11-29 | $19.81 | $19.97 | $19.80 | $19.92 | $16.80 | 38,277 |
| 2016-11-28 | $19.66 | $19.79 | $19.63 | $19.71 | $16.63 | 51,651 |
| 2016-11-25 | $19.79 | $19.83 | $19.64 | $19.73 | $16.65 | 106,006 |
| 2016-11-23 | $19.62 | $19.65 | $19.44 | $19.49 | $16.44 | 85,402 |
| 2016-11-22 | $19.72 | $19.83 | $19.70 | $19.82 | $16.72 | 29,671 |
| 2016-11-21 | $19.80 | $19.87 | $19.72 | $19.85 | $16.75 | 39,184 |
| 2016-11-18 | $19.74 | $19.80 | $19.68 | $19.71 | $16.63 | 28,853 |
| 2016-11-17 | $19.69 | $19.79 | $19.64 | $19.69 | $16.61 | 34,407 |
| 2016-11-16 | $19.54 | $19.61 | $19.44 | $19.61 | $16.55 | 31,749 |
| 2016-11-15 | $19.37 | $19.43 | $19.31 | $19.38 | $16.35 | 58,616 |
| 2016-11-14 | $19.13 | $19.26 | $19.06 | $19.24 | $16.23 | 46,284 |
| 2016-11-11 | $19.81 | $19.82 | $19.69 | $19.77 | $16.68 | 28,840 |
| 2016-11-10 | $19.94 | $19.96 | $19.71 | $19.87 | $16.77 | 92,520 |
| 2016-11-09 | $20.19 | $20.30 | $20.08 | $20.20 | $17.04 | 43,181 |
| 2016-11-08 | $20.31 | $20.52 | $20.31 | $20.39 | $17.20 | 28,685 |
| 2016-11-07 | $20.43 | $20.51 | $20.34 | $20.49 | $17.29 | 32,895 |
| 2016-11-04 | $20.21 | $20.42 | $20.14 | $20.30 | $17.13 | 34,737 |
| 2016-11-03 | $20.31 | $20.36 | $20.22 | $20.31 | $17.14 | 40,771 |
| 2016-11-02 | $20.41 | $20.42 | $20.27 | $20.32 | $17.15 | 46,120 |
| 2016-11-01 | $20.19 | $20.32 | $20.19 | $20.32 | $17.15 | 36,936 |
| 2016-10-31 | $20.20 | $20.24 | $20.13 | $20.19 | $17.04 | 40,735 |
| 2016-10-28 | $20.12 | $20.28 | $20.11 | $20.14 | $16.99 | 49,083 |
| 2016-10-27 | $20.20 | $20.35 | $20.19 | $20.24 | $17.08 | 51,798 |
| 2016-10-26 | $21.06 | $21.06 | $20.84 | $20.87 | $17.60 | 36,840 |
| 2016-10-25 | $21.26 | $21.26 | $21.15 | $21.22 | $17.90 | 16,670 |
| 2016-10-24 | $21.32 | $21.36 | $21.19 | $21.26 | $17.94 | 40,067 |
| 2016-10-21 | $21.19 | $21.31 | $21.17 | $21.29 | $17.96 | 49,261 |
| 2016-10-20 | $21.31 | $21.45 | $21.30 | $21.37 | $18.03 | 13,553 |
| 2016-10-19 | $21.40 | $21.56 | $21.35 | $21.53 | $18.17 | 16,895 |
| 2016-10-18 | $21.07 | $21.30 | $21.02 | $21.20 | $17.89 | 20,358 |
| 2016-10-17 | $21.27 | $21.37 | $21.25 | $21.29 | $17.96 | 16,803 |
| 2016-10-14 | $21.33 | $21.45 | $21.32 | $21.43 | $18.08 | 18,485 |
| 2016-10-13 | $21.23 | $21.35 | $21.18 | $21.34 | $18.01 | 43,614 |
| 2016-10-12 | $21.65 | $21.72 | $21.55 | $21.60 | $18.23 | 30,997 |
| 2016-10-11 | $21.97 | $21.97 | $21.68 | $21.78 | $18.38 | 10,700 |
| 2016-10-10 | $22.04 | $22.13 | $21.97 | $22.12 | $18.66 | 18,223 |
| 2016-10-07 | $22.14 | $22.15 | $21.95 | $22.02 | $18.58 | 22,563 |
| 2016-10-06 | $22.11 | $22.19 | $22.08 | $22.16 | $18.69 | 28,933 |
| 2016-10-05 | $22.35 | $22.39 | $22.30 | $22.36 | $18.86 | 36,414 |
| 2016-10-04 | $22.33 | $22.50 | $22.32 | $22.44 | $18.93 | 15,840 |
| 2016-10-03 | $22.21 | $22.23 | $22.09 | $22.12 | $18.66 | 19,329 |
| 2016-09-30 | $22.17 | $22.44 | $22.17 | $22.32 | $18.83 | 82,296 |
| 2016-09-29 | $22.25 | $22.32 | $22.03 | $22.17 | $18.71 | 21,975 |
| 2016-09-28 | $22.13 | $22.29 | $22.01 | $22.28 | $18.80 | 15,774 |
| 2016-09-27 | $22.10 | $22.26 | $22.08 | $22.25 | $18.77 | 40,314 |
| 2016-09-26 | $22.07 | $22.23 | $22.05 | $22.15 | $18.69 | 34,549 |
| 2016-09-23 | $22.39 | $22.41 | $22.30 | $22.34 | $18.85 | 49,414 |
| 2016-09-22 | $22.64 | $22.77 | $22.62 | $22.68 | $19.14 | 117,901 |
| 2016-09-21 | $22.04 | $22.26 | $21.96 | $22.07 | $18.62 | 94,739 |
| 2016-09-20 | $22.13 | $22.22 | $22.05 | $22.13 | $18.67 | 31,204 |
| 2016-09-19 | $21.93 | $22.06 | $21.93 | $22.04 | $18.60 | 32,980 |
| 2016-09-16 | $21.90 | $21.90 | $21.69 | $21.70 | $18.31 | 25,097 |
| 2016-09-15 | $22.02 | $22.16 | $21.99 | $22.10 | $18.65 | 29,319 |
| 2016-09-14 | $21.82 | $21.90 | $21.81 | $21.83 | $18.41 | 17,259 |
| 2016-09-13 | $22.04 | $22.04 | $21.72 | $21.82 | $18.41 | 25,708 |
| 2016-09-12 | $21.92 | $22.26 | $21.92 | $22.24 | $18.77 | 26,768 |
| 2016-09-09 | $22.22 | $22.25 | $21.97 | $22.01 | $18.57 | 23,001 |
| 2016-09-08 | $22.81 | $22.81 | $22.01 | $22.01 | $18.57 | 41,817 |
| 2016-09-07 | $22.64 | $22.78 | $22.64 | $22.72 | $19.17 | 25,093 |
| 2016-09-06 | $22.52 | $22.62 | $22.43 | $22.57 | $19.04 | 18,221 |
| 2016-09-02 | $22.36 | $22.52 | $22.36 | $22.42 | $18.92 | 17,835 |
| 2016-09-01 | $22.02 | $22.21 | $22.02 | $22.21 | $18.74 | 22,952 |
| 2016-08-31 | $22.01 | $22.01 | $21.81 | $21.92 | $18.50 | 18,784 |
| 2016-08-30 | $22.10 | $22.13 | $22.03 | $22.11 | $18.66 | 15,958 |
| 2016-08-29 | $22.22 | $22.28 | $22.17 | $22.19 | $18.72 | 29,335 |
| 2016-08-26 | $22.28 | $22.46 | $21.96 | $22.14 | $18.68 | 45,371 |
| 2016-08-25 | $22.36 | $22.43 | $22.23 | $22.24 | $18.76 | 24,784 |
| 2016-08-24 | $22.37 | $22.43 | $22.30 | $22.38 | $18.88 | 37,525 |
| 2016-08-23 | $22.50 | $22.59 | $22.47 | $22.55 | $19.03 | 25,958 |
| 2016-08-22 | $22.40 | $22.46 | $22.32 | $22.43 | $18.92 | 13,293 |
| 2016-08-19 | $22.57 | $22.57 | $22.42 | $22.55 | $19.03 | 23,828 |
| 2016-08-18 | $22.59 | $22.72 | $22.56 | $22.70 | $19.15 | 17,509 |
| 2016-08-17 | $22.31 | $22.52 | $22.28 | $22.52 | $19.00 | 16,385 |
| 2016-08-16 | $22.47 | $22.51 | $22.41 | $22.41 | $18.91 | 12,937 |
| 2016-08-15 | $22.47 | $22.53 | $22.38 | $22.42 | $18.92 | 31,491 |
| 2016-08-12 | $22.49 | $22.50 | $22.33 | $22.42 | $18.92 | 22,114 |
| 2016-08-11 | $22.44 | $22.54 | $22.40 | $22.44 | $18.93 | 21,214 |
| 2016-08-10 | $22.26 | $22.36 | $22.21 | $22.26 | $18.78 | 35,964 |
| 2016-08-09 | $22.02 | $22.09 | $21.99 | $22.04 | $18.60 | 17,240 |
| 2016-08-08 | $21.79 | $21.84 | $21.65 | $21.77 | $18.37 | 34,275 |
| 2016-08-05 | $21.94 | $21.95 | $21.85 | $21.94 | $18.51 | 19,425 |
| 2016-08-04 | $21.82 | $21.91 | $21.79 | $21.90 | $18.48 | 30,655 |
| 2016-08-03 | $21.87 | $21.87 | $21.67 | $21.74 | $18.34 | 28,440 |
| 2016-08-02 | $22.09 | $22.11 | $21.96 | $22.07 | $18.62 | 15,712 |
| 2016-08-01 | $22.17 | $22.17 | $21.99 | $22.04 | $18.60 | 22,492 |
| 2016-07-29 | $21.95 | $22.19 | $21.95 | $22.16 | $18.70 | 19,021 |
| 2016-07-28 | $21.91 | $21.94 | $21.75 | $21.93 | $18.50 | 97,732 |
| 2016-07-27 | $21.94 | $22.09 | $21.76 | $22.04 | $18.60 | 38,147 |
| 2016-07-26 | $21.93 | $21.93 | $21.76 | $21.81 | $18.40 | 26,881 |
| 2016-07-25 | $21.89 | $21.94 | $21.78 | $21.94 | $18.51 | 40,388 |
| 2016-07-22 | $21.97 | $22.04 | $21.83 | $21.91 | $18.48 | 39,652 |
| 2016-07-21 | $21.73 | $21.82 | $21.66 | $21.80 | $18.39 | 22,924 |
| 2016-07-20 | $21.88 | $21.99 | $21.88 | $21.96 | $18.52 | 15,513 |
| 2016-07-19 | $22.23 | $22.23 | $22.01 | $22.06 | $18.61 | 33,214 |
| 2016-07-18 | $22.16 | $23.18 | $22.14 | $22.38 | $18.88 | 29,126 |
| 2016-07-15 | $23.45 | $23.62 | $23.37 | $23.62 | $19.93 | 15,781 |
| 2016-07-14 | $23.31 | $23.41 | $23.24 | $23.37 | $19.71 | 94,545 |
| 2016-07-13 | $23.20 | $23.29 | $23.15 | $23.21 | $19.58 | 171,827 |
| 2016-07-12 | $23.12 | $23.17 | $23.00 | $23.00 | $19.41 | 38,113 |
| 2016-07-11 | $22.96 | $23.12 | $22.96 | $23.03 | $19.43 | 25,101 |
| 2016-07-08 | $22.70 | $22.79 | $22.60 | $22.71 | $19.16 | 33,720 |
| 2016-07-07 | $22.58 | $22.62 | $22.42 | $22.46 | $18.95 | 15,082 |
| 2016-07-06 | $22.31 | $22.49 | $22.21 | $22.37 | $18.87 | 23,744 |
| 2016-07-05 | $22.56 | $22.65 | $22.46 | $22.50 | $18.98 | 28,590 |
| 2016-07-01 | $22.95 | $23.02 | $22.84 | $22.97 | $19.38 | 21,749 |
| 2016-06-30 | $22.74 | $22.97 | $22.67 | $22.88 | $19.31 | 41,105 |
| 2016-06-29 | $22.16 | $22.39 | $22.15 | $22.27 | $18.79 | 32,924 |
| 2016-06-28 | $21.79 | $21.80 | $21.59 | $21.72 | $18.33 | 28,061 |
| 2016-06-27 | $21.58 | $21.58 | $21.18 | $21.42 | $18.07 | 57,211 |
| 2016-06-24 | $21.71 | $22.07 | $21.37 | $21.49 | $18.13 | 71,404 |
| 2016-06-23 | $22.51 | $22.60 | $22.44 | $22.60 | $19.07 | 66,460 |
| 2016-06-22 | $22.45 | $22.62 | $22.36 | $22.39 | $18.89 | 45,012 |
| 2016-06-21 | $22.20 | $22.32 | $22.12 | $22.22 | $18.75 | 58,724 |
| 2016-06-20 | $22.12 | $22.15 | $22.01 | $22.03 | $18.58 | 26,105 |
| 2016-06-17 | $21.49 | $21.70 | $21.49 | $21.59 | $18.22 | 103,545 |
| 2016-06-16 | $21.11 | $21.39 | $20.99 | $21.39 | $18.05 | 43,325 |
| 2016-06-15 | $21.51 | $21.55 | $21.37 | $21.40 | $18.06 | 31,790 |
| 2016-06-14 | $21.49 | $21.50 | $21.20 | $21.26 | $17.94 | 30,322 |
| 2016-06-13 | $21.67 | $21.76 | $21.50 | $21.63 | $18.25 | 30,895 |
| 2016-06-10 | $22.04 | $22.04 | $21.83 | $21.88 | $18.46 | 41,393 |
| 2016-06-09 | $22.35 | $22.44 | $22.30 | $22.44 | $18.93 | 74,054 |
| 2016-06-08 | $22.60 | $22.70 | $22.56 | $22.65 | $19.11 | 21,814 |
| 2016-06-07 | $22.45 | $22.57 | $22.44 | $22.44 | $18.93 | 26,704 |
| 2016-06-06 | $22.31 | $22.37 | $22.24 | $22.37 | $18.87 | 21,588 |
| 2016-06-03 | $21.94 | $22.01 | $21.87 | $21.98 | $18.55 | 35,086 |
| 2016-06-02 | $21.70 | $21.76 | $21.63 | $21.75 | $18.35 | 58,046 |
| 2016-06-01 | $21.55 | $21.77 | $21.55 | $21.77 | $18.37 | 15,599 |
| 2016-05-31 | $21.52 | $21.60 | $21.26 | $21.36 | $18.02 | 20,806 |
| 2016-05-27 | $21.58 | $21.67 | $21.51 | $21.62 | $18.24 | 28,139 |
| 2016-05-26 | $21.71 | $21.77 | $21.63 | $21.71 | $18.31 | 20,844 |
| 2016-05-25 | $21.69 | $21.70 | $21.42 | $21.47 | $18.12 | 24,361 |
| 2016-05-24 | $21.82 | $21.98 | $21.81 | $21.94 | $18.51 | 24,281 |
| 2016-05-23 | $21.75 | $21.85 | $21.74 | $21.82 | $18.41 | 28,268 |
| 2016-05-20 | $21.70 | $21.74 | $21.62 | $21.67 | $18.28 | 31,506 |
| 2016-05-19 | $21.42 | $21.51 | $21.40 | $21.45 | $18.10 | 24,391 |
| 2016-05-18 | $21.45 | $21.69 | $21.33 | $21.50 | $18.14 | 21,071 |
| 2016-05-17 | $21.52 | $21.57 | $21.33 | $21.33 | $18.00 | 27,581 |
| 2016-05-16 | $21.07 | $21.33 | $21.07 | $21.29 | $17.96 | 38,792 |
| 2016-05-13 | $21.36 | $21.36 | $21.14 | $21.14 | $17.84 | 21,533 |
| 2016-05-12 | $21.63 | $21.63 | $21.46 | $21.62 | $18.24 | 23,723 |
| 2016-05-11 | $21.48 | $21.50 | $21.40 | $21.48 | $18.12 | 54,044 |
| 2016-05-10 | $21.45 | $21.56 | $21.38 | $21.52 | $18.16 | 16,629 |
| 2016-05-09 | $21.48 | $21.52 | $21.39 | $21.52 | $18.16 | 15,393 |
| 2016-05-06 | $21.52 | $21.60 | $21.45 | $21.50 | $18.14 | 19,091 |
| 2016-05-05 | $21.70 | $21.75 | $21.54 | $21.66 | $18.28 | 29,229 |
| 2016-05-04 | $21.92 | $21.93 | $21.81 | $21.82 | $18.41 | 26,292 |
| 2016-05-03 | $22.28 | $22.28 | $22.07 | $22.24 | $18.77 | 43,448 |
| 2016-05-02 | $22.22 | $22.39 | $22.22 | $22.38 | $18.88 | 24,372 |
| 2016-04-29 | $21.93 | $22.01 | $21.87 | $21.97 | $18.54 | 118,721 |
| 2016-04-28 | $22.06 | $22.12 | $21.96 | $21.96 | $18.53 | 257,519 |
| 2016-04-27 | $22.22 | $22.27 | $22.10 | $22.24 | $18.77 | 60,718 |
| 2016-04-26 | $22.05 | $22.09 | $21.96 | $22.01 | $18.57 | 13,718 |
| 2016-04-25 | $22.01 | $22.12 | $21.99 | $21.99 | $18.55 | 22,921 |
| 2016-04-22 | $21.80 | $21.94 | $21.78 | $21.94 | $18.51 | 31,301 |
| 2016-04-21 | $21.96 | $22.01 | $21.80 | $21.83 | $18.41 | 23,225 |
| 2016-04-20 | $22.21 | $22.33 | $22.20 | $22.20 | $18.73 | 109,302 |
| 2016-04-19 | $22.10 | $22.35 | $22.04 | $22.21 | $18.74 | 33,765 |
| 2016-04-18 | $21.57 | $21.80 | $21.57 | $21.80 | $18.39 | 29,678 |
| 2016-04-15 | $21.65 | $21.67 | $21.53 | $21.53 | $18.17 | 38,647 |
| 2016-04-14 | $21.60 | $21.67 | $21.54 | $21.67 | $18.28 | 64,021 |
| 2016-04-13 | $21.69 | $21.69 | $21.52 | $21.52 | $18.16 | 44,477 |
| 2016-04-12 | $21.84 | $21.90 | $21.72 | $21.90 | $18.48 | 61,340 |
| 2016-04-11 | $21.97 | $22.13 | $21.94 | $21.94 | $18.51 | 35,719 |
| 2016-04-08 | $22.02 | $22.13 | $21.96 | $22.13 | $18.67 | 12,421 |
| 2016-04-07 | $21.79 | $21.91 | $21.72 | $21.83 | $18.42 | 31,084 |
| 2016-04-06 | $21.85 | $21.89 | $21.77 | $21.89 | $18.47 | 22,170 |
| 2016-04-05 | $21.27 | $21.49 | $21.22 | $21.31 | $17.98 | 24,052 |
| 2016-04-04 | $21.28 | $21.32 | $21.09 | $21.13 | $17.83 | 20,920 |
| 2016-04-01 | $20.95 | $21.14 | $20.94 | $21.14 | $17.84 | 24,947 |
| 2016-03-31 | $21.08 | $21.17 | $21.01 | $21.02 | $17.74 | 21,363 |
| 2016-03-30 | $21.06 | $21.10 | $20.80 | $20.82 | $17.57 | 276,542 |
| 2016-03-29 | $20.41 | $20.82 | $20.41 | $20.79 | $17.54 | 33,472 |
| 2016-03-28 | $20.28 | $20.30 | $20.10 | $20.22 | $17.06 | 29,249 |
| 2016-03-24 | $20.17 | $20.22 | $20.10 | $20.12 | $16.98 | 127,810 |
| 2016-03-23 | $20.19 | $20.26 | $20.13 | $20.22 | $17.06 | 24,774 |
| 2016-03-22 | $20.28 | $20.38 | $20.26 | $20.28 | $17.11 | 39,204 |
| 2016-03-21 | $20.40 | $20.53 | $20.30 | $20.46 | $17.26 | 19,186 |
| 2016-03-18 | $20.35 | $20.74 | $20.35 | $20.74 | $16.90 | 58,029 |
| 2016-03-17 | $20.46 | $20.66 | $20.37 | $20.46 | $16.68 | 136,089 |
| 2016-03-16 | $19.85 | $20.50 | $19.85 | $20.46 | $16.68 | 20,304 |
| 2016-03-15 | $19.89 | $20.34 | $19.78 | $19.85 | $16.18 | 28,067 |
| 2016-03-14 | $20.53 | $20.71 | $20.53 | $20.63 | $16.48 | 26,857 |
| 2016-03-11 | $20.68 | $20.84 | $20.67 | $20.84 | $16.65 | 23,558 |
| 2016-03-10 | $20.27 | $20.48 | $20.17 | $20.40 | $16.29 | 24,234 |
| 2016-03-09 | $20.33 | $20.39 | $20.17 | $20.24 | $16.17 | 37,150 |
| 2016-03-08 | $20.27 | $20.27 | $20.12 | $20.15 | $16.09 | 52,299 |
| 2016-03-07 | $20.24 | $20.35 | $20.21 | $20.34 | $16.25 | 20,301 |
| 2016-03-04 | $20.41 | $20.45 | $20.27 | $20.38 | $16.28 | 47,903 |
| 2016-03-03 | $20.23 | $20.35 | $20.12 | $20.35 | $16.25 | 21,587 |
| 2016-03-02 | $20.08 | $20.28 | $20.08 | $20.28 | $16.20 | 90,226 |
| 2016-03-01 | $20.28 | $20.69 | $20.28 | $20.52 | $16.39 | 70,649 |
| 2016-02-29 | $20.09 | $20.28 | $20.05 | $20.05 | $16.02 | 40,755 |
| 2016-02-26 | $20.18 | $20.23 | $20.09 | $20.23 | $16.16 | 25,193 |
| 2016-02-25 | $20.26 | $20.39 | $20.13 | $20.32 | $16.23 | 35,751 |
| 2016-02-24 | $19.75 | $20.09 | $19.75 | $20.09 | $16.05 | 122,774 |
| 2016-02-23 | $19.91 | $20.05 | $19.76 | $19.85 | $15.86 | 38,127 |
| 2016-02-22 | $19.92 | $20.06 | $19.86 | $19.88 | $15.88 | 35,940 |
| 2016-02-19 | $19.88 | $20.00 | $19.79 | $20.00 | $15.98 | 31,231 |
| 2016-02-18 | $20.03 | $20.04 | $19.84 | $20.00 | $15.98 | 35,787 |
| 2016-02-17 | $19.81 | $19.95 | $19.66 | $19.80 | $15.82 | 31,155 |
| 2016-02-16 | $19.56 | $19.62 | $19.38 | $19.59 | $15.64 | 21,591 |
| 2016-02-12 | $19.03 | $19.16 | $18.96 | $19.16 | $15.30 | 28,272 |
| 2016-02-11 | $18.76 | $18.91 | $18.66 | $18.91 | $15.10 | 44,241 |
| 2016-02-10 | $19.28 | $19.28 | $18.99 | $19.08 | $15.24 | 35,118 |
| 2016-02-09 | $19.25 | $19.55 | $19.25 | $19.48 | $15.56 | 41,492 |
| 2016-02-08 | $19.71 | $19.79 | $19.52 | $19.79 | $15.81 | 77,960 |
| 2016-02-05 | $20.05 | $20.12 | $19.83 | $19.90 | $15.90 | 43,470 |
| 2016-02-04 | $19.35 | $19.65 | $19.32 | $19.59 | $15.65 | 66,564 |
| 2016-02-03 | $19.12 | $19.32 | $19.03 | $19.32 | $15.43 | 132,284 |
| 2016-02-02 | $18.90 | $18.97 | $18.75 | $18.91 | $15.10 | 35,410 |
| 2016-02-01 | $19.30 | $19.30 | $19.07 | $19.24 | $15.37 | 35,653 |
| 2016-01-29 | $19.32 | $19.47 | $19.24 | $19.40 | $15.50 | 57,841 |
| 2016-01-28 | $19.35 | $19.38 | $19.10 | $19.34 | $15.44 | 37,683 |
| 2016-01-27 | $19.24 | $19.34 | $19.13 | $19.18 | $15.32 | 29,680 |
| 2016-01-26 | $19.00 | $19.17 | $18.95 | $19.17 | $15.31 | 41,011 |
| 2016-01-25 | $18.94 | $19.08 | $18.88 | $19.02 | $15.19 | 80,185 |
| 2016-01-22 | $18.90 | $19.04 | $18.89 | $19.04 | $15.21 | 69,668 |
| 2016-01-21 | $18.39 | $18.79 | $18.26 | $18.76 | $14.98 | 46,207 |
| 2016-01-20 | $18.85 | $18.85 | $18.21 | $18.43 | $14.72 | 120,992 |
| 2016-01-19 | $18.43 | $18.46 | $18.27 | $18.39 | $14.69 | 81,929 |
| 2016-01-15 | $17.69 | $17.86 | $17.50 | $17.61 | $14.07 | 41,114 |
| 2016-01-14 | $18.09 | $18.38 | $18.01 | $18.38 | $14.68 | 48,382 |
| 2016-01-13 | $18.34 | $18.34 | $18.13 | $18.20 | $14.54 | 41,763 |
| 2016-01-12 | $18.18 | $18.18 | $17.94 | $18.10 | $14.46 | 43,161 |
| 2016-01-11 | $17.57 | $17.64 | $17.51 | $17.55 | $14.02 | 57,686 |
| 2016-01-08 | $17.71 | $17.77 | $17.53 | $17.59 | $14.05 | 29,192 |
| 2016-01-07 | $17.75 | $17.84 | $17.63 | $17.81 | $14.23 | 46,191 |
| 2016-01-06 | $18.01 | $18.09 | $17.99 | $18.07 | $14.43 | 50,691 |
| 2016-01-05 | $18.54 | $18.54 | $18.40 | $18.50 | $14.78 | 97,648 |
| 2016-01-04 | $18.52 | $18.60 | $18.36 | $18.60 | $14.86 | 136,523 |
| 2015-12-31 | $18.91 | $19.31 | $18.91 | $19.10 | $15.26 | 28,463 |
| 2015-12-30 | $19.39 | $19.40 | $19.26 | $19.36 | $15.46 | 68,165 |
| 2015-12-29 | $19.35 | $19.60 | $19.35 | $19.60 | $15.66 | 92,616 |
| 2015-12-28 | $19.27 | $19.33 | $19.19 | $19.31 | $15.42 | 73,238 |
| 2015-12-24 | $19.08 | $19.20 | $19.08 | $19.20 | $15.34 | 22,862 |
| 2015-12-23 | $18.94 | $19.15 | $18.94 | $19.11 | $15.26 | 92,817 |
| 2015-12-22 | $18.75 | $18.98 | $18.73 | $18.89 | $15.09 | 195,002 |
| 2015-12-21 | $18.70 | $18.70 | $18.49 | $18.57 | $14.83 | 77,496 |
| 2015-12-18 | $18.54 | $18.72 | $18.54 | $18.63 | $14.88 | 90,628 |
| 2015-12-17 | $18.78 | $18.78 | $18.63 | $18.71 | $14.94 | 91,096 |
| 2015-12-16 | $18.91 | $19.11 | $18.82 | $18.92 | $15.11 | 127,487 |
| 2015-12-15 | $18.83 | $18.92 | $18.79 | $18.87 | $15.07 | 78,297 |
| 2015-12-14 | $18.71 | $18.80 | $18.67 | $18.78 | $15.00 | 80,728 |
| 2015-12-11 | $18.79 | $18.79 | $18.62 | $18.62 | $14.87 | 61,352 |
| 2015-12-10 | $18.91 | $18.95 | $18.78 | $18.86 | $15.06 | 123,748 |
| 2015-12-09 | $19.15 | $19.31 | $19.06 | $19.26 | $15.38 | 58,096 |
| 2015-12-08 | $19.32 | $19.39 | $19.24 | $19.34 | $15.45 | 51,052 |
| 2015-12-07 | $19.51 | $19.57 | $19.38 | $19.51 | $15.58 | 70,167 |
| 2015-12-04 | $19.29 | $19.57 | $19.29 | $19.49 | $15.57 | 81,186 |
| 2015-12-03 | $19.52 | $19.76 | $19.37 | $19.49 | $15.57 | 200,972 |
| 2015-12-02 | $19.25 | $19.41 | $19.25 | $19.39 | $15.49 | 358,219 |
| 2015-12-01 | $19.27 | $19.27 | $19.13 | $19.23 | $15.36 | 290,551 |
| 2015-11-30 | $19.23 | $19.23 | $19.05 | $19.07 | $15.23 | 82,751 |
| 2015-11-27 | $18.96 | $18.96 | $18.83 | $18.88 | $15.08 | 50,512 |
| 2015-11-25 | $18.71 | $18.74 | $18.64 | $18.65 | $14.89 | 126,589 |
| 2015-11-24 | $18.33 | $18.54 | $18.25 | $18.39 | $14.69 | 95,196 |
| 2015-11-23 | $18.67 | $18.67 | $18.56 | $18.65 | $14.90 | 36,831 |
| 2015-11-20 | $18.97 | $18.97 | $18.80 | $18.94 | $15.13 | 102,189 |
| 2015-11-19 | $18.99 | $19.03 | $18.91 | $19.03 | $15.20 | 94,028 |
| 2015-11-18 | $18.89 | $18.92 | $18.79 | $18.85 | $15.06 | 49,133 |
| 2015-11-17 | $18.81 | $18.88 | $18.68 | $18.74 | $14.97 | 81,017 |
| 2015-11-16 | $18.57 | $18.70 | $18.55 | $18.70 | $14.94 | 44,920 |
| 2015-11-13 | $18.54 | $18.56 | $18.36 | $18.37 | $14.67 | 77,635 |
| 2015-11-12 | $18.65 | $18.76 | $18.58 | $18.59 | $14.85 | 63,267 |
| 2015-11-11 | $18.95 | $18.96 | $18.78 | $18.82 | $15.03 | 41,532 |
| 2015-11-10 | $18.71 | $18.71 | $18.56 | $18.60 | $14.86 | 32,606 |
| 2015-11-09 | $19.01 | $19.09 | $18.96 | $19.09 | $15.25 | 65,352 |
| 2015-11-06 | $19.11 | $19.11 | $18.89 | $18.96 | $15.14 | 42,931 |
| 2015-11-05 | $19.29 | $19.35 | $19.21 | $19.21 | $15.34 | 43,505 |
| 2015-11-04 | $19.40 | $19.46 | $19.30 | $19.46 | $15.54 | 73,997 |
| 2015-11-03 | $19.30 | $19.34 | $19.23 | $19.34 | $15.45 | 32,621 |
| 2015-11-02 | $19.29 | $19.39 | $19.24 | $19.39 | $15.49 | 25,188 |
| 2015-10-30 | $19.07 | $19.19 | $18.94 | $19.01 | $15.18 | 65,677 |
| 2015-10-29 | $18.88 | $19.15 | $18.88 | $19.03 | $15.20 | 62,498 |
| 2015-10-28 | $18.75 | $18.88 | $18.60 | $18.70 | $14.94 | 35,059 |
| 2015-10-27 | $18.72 | $18.74 | $18.70 | $18.73 | $14.96 | 14,995 |
| 2015-10-26 | $18.87 | $18.96 | $18.76 | $18.80 | $15.02 | 28,034 |
| 2015-10-23 | $19.08 | $19.09 | $18.98 | $19.00 | $15.18 | 25,317 |
| 2015-10-22 | $18.58 | $18.80 | $18.58 | $18.70 | $14.94 | 36,394 |
| 2015-10-21 | $18.61 | $18.77 | $18.59 | $18.63 | $14.88 | 19,673 |
| 2015-10-20 | $18.80 | $18.84 | $18.68 | $18.70 | $14.93 | 58,547 |
| 2015-10-19 | $18.72 | $18.79 | $18.62 | $18.66 | $14.90 | 111,438 |
| 2015-10-16 | $18.76 | $18.87 | $18.76 | $18.86 | $15.06 | 39,725 |
| 2015-10-15 | $18.74 | $18.98 | $18.74 | $18.93 | $15.12 | 16,125 |
| 2015-10-14 | $18.69 | $18.85 | $18.67 | $18.81 | $15.02 | 35,223 |
| 2015-10-13 | $18.53 | $18.66 | $18.52 | $18.52 | $14.79 | 16,636 |
| 2015-10-12 | $18.75 | $18.82 | $18.70 | $18.70 | $14.94 | 17,354 |
| 2015-10-09 | $18.81 | $18.87 | $18.74 | $18.80 | $15.01 | 30,099 |
| 2015-10-08 | $18.53 | $18.77 | $18.53 | $18.61 | $14.86 | 18,856 |
| 2015-10-07 | $18.70 | $18.70 | $18.45 | $18.48 | $14.76 | 23,318 |
| 2015-10-06 | $18.32 | $18.57 | $18.25 | $18.53 | $14.80 | 45,878 |
| 2015-10-05 | $18.16 | $18.19 | $18.02 | $18.10 | $14.46 | 300,817 |
| 2015-10-02 | $17.61 | $17.79 | $17.61 | $17.79 | $14.21 | 231,747 |
| 2015-10-01 | $17.60 | $17.63 | $17.41 | $17.49 | $13.97 | 50,686 |
| 2015-09-30 | $17.58 | $17.58 | $17.28 | $17.40 | $13.89 | 26,030 |
| 2015-09-29 | $17.18 | $17.23 | $17.11 | $17.13 | $13.68 | 48,630 |
| 2015-09-28 | $17.02 | $17.07 | $16.90 | $16.91 | $13.51 | 30,402 |
| 2015-09-25 | $17.21 | $17.34 | $17.09 | $17.15 | $13.70 | 50,628 |
| 2015-09-24 | $17.07 | $17.07 | $16.91 | $17.00 | $13.58 | 51,016 |
| 2015-09-23 | $17.32 | $17.32 | $17.11 | $17.18 | $13.72 | 15,424 |
| 2015-09-22 | $17.45 | $17.49 | $17.27 | $17.34 | $13.85 | 25,983 |
| 2015-09-21 | $17.80 | $17.83 | $17.73 | $17.76 | $14.19 | 20,031 |
| 2015-09-18 | $17.70 | $17.79 | $17.50 | $17.60 | $14.06 | 13,071 |
| 2015-09-17 | $17.73 | $18.08 | $17.73 | $18.02 | $14.39 | 15,920 |
| 2015-09-16 | $17.81 | $18.00 | $17.81 | $17.97 | $14.35 | 20,006 |
| 2015-09-15 | $17.59 | $17.73 | $17.54 | $17.72 | $14.15 | 58,187 |
| 2015-09-14 | $17.64 | $17.64 | $17.50 | $17.61 | $14.07 | 34,146 |
| 2015-09-11 | $17.68 | $17.80 | $17.61 | $17.79 | $14.21 | 19,746 |
| 2015-09-10 | $17.82 | $17.98 | $17.79 | $17.91 | $14.31 | 27,744 |
| 2015-09-09 | $17.97 | $17.97 | $17.79 | $17.83 | $14.24 | 26,441 |
| 2015-09-08 | $17.68 | $17.68 | $17.52 | $17.66 | $14.11 | 54,731 |
| 2015-09-04 | $17.41 | $17.51 | $17.30 | $17.45 | $13.94 | 54,994 |
| 2015-09-03 | $17.62 | $17.75 | $17.61 | $17.72 | $14.15 | 51,229 |
| 2015-09-02 | $17.51 | $17.51 | $17.35 | $17.48 | $13.96 | 63,529 |
| 2015-09-01 | $17.40 | $17.52 | $17.29 | $17.35 | $13.86 | 37,464 |
SGS AG (SGSOY) News Headlines
Recent SGS AG (SGSOY) News
Similar Companies to SGS AG (SGSOY) 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 | -- | -- | -- |