Shin-Etsu Chemical Co. Ltd (SHECY) Exchange: PINK
Data as of May 2, 2025
$15.85 ($0.48) 3.12%
Shin-Etsu Chemical Co. Ltd - Daily Information
Click for more stock information on Shin-Etsu Chemical Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.30 |
| Previous Close | $15.85 |
| High | $15.99 |
| Low | $15.02 |
| Adjusted Open | $15.30 |
| Previous Adjusted Close | $15.85 |
| Adjusted High | $15.99 |
| Adjusted Low | $15.02 |
About Shin-Etsu Chemical Co. Ltd (SHECY)
Shin-Etsu Chemical Co., Ltd., together with its subsidiaries, manufactures and sells polyvinyl chloride (PVC) and semiconductor silicones primarily in Japan, the United States, China, the rest of Asia, and Europe. The companys PVC/Chlor-Alkali segment offers PVC, caustic soda, methanol, and chloromethane for use in manufacturing infrastructure components, such as water and sewage pipes; construction materials; and household products, as well as for agricultural greenhouses recycling. Its Silicones segment provides silicones for cosmetics and toiletries, automobiles, construction and civil engineering, and electronics. The companys Specialty Chemicals segment offers cellulose derivatives, silicon metals, polyvinyl alcohol, and synthetic pheromones used in pharmaceutical coatings and binders for tablets, as well as automotive parts, and construction and civil engineering materials. Its Semiconductor Silicon segment provides semiconductor silicones for PCs, mobile phones, digital home appliances, and automotive electronics. The companys Electronics and Functional Materials segment offers rare earth magnets used as motors in home appliances, automobiles, and hard disk drives; semiconductor encapsulating materials and packaging materials for LEDs; photoresists for excimer lasers; photomask blanks and pellicles for use in semiconductor lithography; synthetic quartz products for use in LCD panels, as well as liquid fluoroelastomers. Its Diversified Business segment engages in technology licensing, international trading, engineering, and the export of plant equipment, as well as offers processed plastics. The company was formerly known as Shin-Etsu Nitrogen Fertilizer Co., Ltd. and changed its name to Shin-Etsu Chemical Co., Ltd. in 1940. Shin-Etsu Chemical Co., Ltd. was founded in 1926 and is headquartered in Tokyo, Japan.
Invest in Shin-Etsu Chemical Co. Ltd (SHECY)
Historical Stock Data for Shin-Etsu Chemical Co. Ltd (SHECY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.30 | $15.99 | $15.02 | $15.85 | $15.85 | 314,847 |
| 2025-05-01 | $15.23 | $15.89 | $15.23 | $15.37 | $15.37 | 447,864 |
| 2025-04-30 | $15.74 | $15.74 | $14.89 | $15.21 | $15.21 | 400,759 |
| 2025-04-29 | $15.00 | $15.94 | $15.00 | $15.40 | $15.40 | 207,625 |
| 2025-04-28 | $14.90 | $15.37 | $14.90 | $15.34 | $15.34 | 1,376,993 |
| 2025-04-25 | $14.92 | $15.03 | $14.30 | $14.84 | $14.84 | 283,206 |
| 2025-04-24 | $13.23 | $13.96 | $13.23 | $13.91 | $13.91 | 722,733 |
| 2025-04-23 | $13.18 | $13.88 | $13.18 | $13.24 | $13.24 | 350,105 |
| 2025-04-22 | $13.18 | $13.64 | $13.18 | $13.33 | $13.33 | 927,611 |
| 2025-04-21 | $13.05 | $13.33 | $13.05 | $13.26 | $13.26 | 674,827 |
| 2025-04-17 | $13.44 | $13.60 | $13.43 | $13.43 | $13.43 | 575,155 |
| 2025-04-16 | $13.17 | $13.88 | $13.09 | $13.48 | $13.48 | 565,902 |
| 2025-04-15 | $13.21 | $13.84 | $13.21 | $13.73 | $13.73 | 707,026 |
| 2025-04-14 | $14.35 | $14.35 | $13.60 | $13.80 | $13.80 | 951,404 |
| 2025-04-11 | $13.03 | $13.53 | $13.03 | $13.48 | $13.48 | 877,276 |
| 2025-04-10 | $13.55 | $14.20 | $12.79 | $13.32 | $13.32 | 914,302 |
| 2025-04-09 | $13.09 | $14.04 | $12.50 | $13.92 | $13.92 | 1,194,227 |
| 2025-04-08 | $12.65 | $13.51 | $12.53 | $12.71 | $12.71 | 1,078,876 |
| 2025-04-07 | $11.95 | $13.34 | $11.88 | $12.49 | $12.49 | 1,666,389 |
| 2025-04-04 | $12.26 | $13.02 | $12.26 | $12.46 | $12.46 | 1,136,125 |
| 2025-04-03 | $14.40 | $14.40 | $13.59 | $13.64 | $13.64 | 807,016 |
| 2025-04-02 | $14.43 | $14.43 | $14.02 | $14.15 | $14.15 | 283,406 |
| 2025-04-01 | $14.33 | $14.33 | $13.94 | $14.20 | $14.20 | 700,755 |
| 2025-03-31 | $14.55 | $14.55 | $14.02 | $14.26 | $14.26 | 892,932 |
| 2025-03-28 | $14.52 | $14.63 | $14.41 | $14.43 | $14.43 | 427,417 |
| 2025-03-27 | $15.60 | $15.60 | $14.80 | $14.82 | $14.82 | 448,671 |
| 2025-03-26 | $14.72 | $15.03 | $14.61 | $14.63 | $14.63 | 281,802 |
| 2025-03-25 | $15.36 | $15.36 | $14.70 | $14.98 | $14.98 | 388,915 |
| 2025-03-24 | $15.39 | $15.39 | $14.77 | $14.82 | $14.82 | 535,232 |
| 2025-03-21 | $14.90 | $15.53 | $14.79 | $14.90 | $14.90 | 567,254 |
| 2025-03-20 | $14.63 | $15.55 | $14.63 | $15.10 | $15.10 | 156,287 |
| 2025-03-19 | $15.00 | $15.69 | $15.00 | $15.17 | $15.17 | 699,335 |
| 2025-03-18 | $14.72 | $14.99 | $14.72 | $14.93 | $14.93 | 401,911 |
| 2025-03-17 | $15.20 | $15.20 | $14.96 | $15.08 | $15.08 | 751,033 |
| 2025-03-14 | $14.96 | $15.10 | $14.89 | $15.06 | $15.06 | 492,122 |
| 2025-03-13 | $14.80 | $15.07 | $14.80 | $14.95 | $14.95 | 472,335 |
| 2025-03-12 | $15.59 | $15.59 | $14.97 | $15.05 | $15.05 | 415,760 |
| 2025-03-11 | $14.88 | $14.94 | $14.67 | $14.84 | $14.84 | 438,381 |
| 2025-03-10 | $15.82 | $15.82 | $14.76 | $14.97 | $14.97 | 463,348 |
| 2025-03-07 | $14.97 | $15.15 | $14.81 | $15.15 | $15.15 | 277,914 |
| 2025-03-06 | $14.72 | $15.40 | $14.72 | $15.13 | $15.13 | 516,122 |
| 2025-03-05 | $14.55 | $15.56 | $14.40 | $15.12 | $15.12 | 361,231 |
| 2025-03-04 | $15.57 | $15.57 | $14.54 | $14.81 | $14.81 | 345,983 |
| 2025-03-03 | $15.66 | $15.66 | $14.77 | $14.87 | $14.87 | 790,337 |
| 2025-02-28 | $15.52 | $15.52 | $14.85 | $15.07 | $15.07 | 514,395 |
| 2025-02-27 | $15.81 | $15.81 | $15.05 | $15.07 | $15.07 | 537,239 |
| 2025-02-26 | $16.09 | $16.09 | $15.37 | $15.44 | $15.44 | 480,746 |
| 2025-02-25 | $14.98 | $15.59 | $14.98 | $15.44 | $15.44 | 664,080 |
| 2025-02-24 | $15.35 | $15.87 | $14.96 | $15.04 | $15.04 | 910,755 |
| 2025-02-21 | $15.49 | $15.51 | $15.25 | $15.27 | $15.27 | 450,561 |
| 2025-02-20 | $14.82 | $15.92 | $14.82 | $15.37 | $15.37 | 228,428 |
| 2025-02-19 | $15.17 | $15.85 | $15.17 | $15.23 | $15.23 | 471,448 |
| 2025-02-18 | $14.61 | $15.74 | $14.61 | $15.08 | $15.08 | 609,758 |
| 2025-02-14 | $15.25 | $16.14 | $15.25 | $15.47 | $15.47 | 566,597 |
| 2025-02-13 | $16.25 | $16.25 | $15.03 | $15.64 | $15.64 | 797,286 |
| 2025-02-12 | $15.87 | $15.87 | $15.07 | $15.18 | $15.18 | 277,961 |
| 2025-02-11 | $16.36 | $16.36 | $15.67 | $15.78 | $15.78 | 294,714 |
| 2025-02-10 | $16.21 | $16.21 | $15.73 | $15.75 | $15.75 | 510,899 |
| 2025-02-07 | $16.00 | $16.00 | $15.24 | $15.24 | $15.24 | 628,628 |
| 2025-02-06 | $14.87 | $15.75 | $14.87 | $15.21 | $15.21 | 744,368 |
| 2025-02-05 | $15.71 | $15.71 | $14.90 | $15.12 | $15.12 | 426,335 |
| 2025-02-04 | $14.80 | $15.19 | $14.55 | $15.07 | $15.07 | 4,018,568 |
| 2025-02-03 | $14.80 | $15.08 | $14.80 | $14.95 | $14.95 | 645,838 |
| 2025-01-31 | $15.56 | $15.82 | $15.46 | $15.50 | $15.50 | 394,941 |
| 2025-01-30 | $15.66 | $16.30 | $15.66 | $15.93 | $15.93 | 531,274 |
| 2025-01-29 | $15.84 | $15.84 | $15.14 | $15.66 | $15.66 | 348,332 |
| 2025-01-28 | $16.05 | $17.07 | $15.79 | $16.59 | $16.59 | 392,400 |
| 2025-01-27 | $17.13 | $17.13 | $15.85 | $16.38 | $16.38 | 767,407 |
| 2025-01-24 | $17.22 | $17.22 | $16.37 | $16.65 | $16.65 | 418,774 |
| 2025-01-23 | $15.79 | $16.49 | $15.79 | $16.45 | $16.45 | 367,384 |
| 2025-01-22 | $16.84 | $16.84 | $16.62 | $16.65 | $16.65 | 741,321 |
| 2025-01-21 | $16.74 | $16.74 | $16.30 | $16.71 | $16.71 | 1,024,295 |
| 2025-01-17 | $16.29 | $16.98 | $16.29 | $16.70 | $16.70 | 2,693,452 |
| 2025-01-16 | $16.36 | $16.69 | $16.36 | $16.55 | $16.55 | 2,130,197 |
| 2025-01-15 | $15.63 | $16.89 | $15.63 | $16.47 | $16.47 | 541,911 |
| 2025-01-14 | $16.27 | $16.27 | $15.96 | $16.07 | $16.07 | 657,824 |
| 2025-01-13 | $16.21 | $16.25 | $15.59 | $16.22 | $16.22 | 592,222 |
| 2025-01-10 | $17.07 | $17.07 | $16.15 | $16.22 | $16.22 | 387,398 |
| 2025-01-08 | $16.23 | $16.81 | $16.23 | $16.36 | $16.36 | 212,448 |
| 2025-01-07 | $15.98 | $16.61 | $15.95 | $16.37 | $16.37 | 688,243 |
| 2025-01-06 | $16.10 | $16.80 | $16.10 | $16.59 | $16.59 | 665,931 |
| 2025-01-03 | $16.34 | $16.98 | $15.87 | $16.68 | $16.68 | 418,432 |
| 2025-01-02 | $16.55 | $17.20 | $16.39 | $16.51 | $16.51 | 459,875 |
| 2024-12-31 | $16.25 | $16.70 | $16.25 | $16.52 | $16.52 | 184,256 |
| 2024-12-30 | $17.44 | $17.44 | $16.53 | $16.62 | $16.62 | 391,453 |
| 2024-12-27 | $17.03 | $17.03 | $16.23 | $16.79 | $16.79 | 401,790 |
| 2024-12-26 | $16.47 | $16.83 | $16.39 | $16.55 | $16.55 | 534,444 |
| 2024-12-24 | $16.28 | $16.48 | $16.28 | $16.48 | $16.48 | 242,428 |
| 2024-12-23 | $16.08 | $16.53 | $16.08 | $16.32 | $16.32 | 718,341 |
| 2024-12-20 | $15.49 | $16.39 | $15.49 | $16.21 | $16.21 | 480,785 |
| 2024-12-19 | $15.69 | $16.58 | $15.69 | $16.28 | $16.28 | 721,154 |
| 2024-12-18 | $16.70 | $17.15 | $16.38 | $16.49 | $16.49 | 291,162 |
| 2024-12-17 | $16.34 | $17.00 | $16.23 | $16.74 | $16.74 | 590,810 |
| 2024-12-16 | $16.28 | $17.01 | $16.26 | $16.89 | $16.89 | 1,225,874 |
| 2024-12-13 | $16.85 | $17.24 | $16.70 | $17.15 | $17.15 | 369,898 |
| 2024-12-12 | $17.11 | $18.49 | $17.11 | $17.64 | $17.64 | 346,832 |
| 2024-12-11 | $17.69 | $18.60 | $17.20 | $18.08 | $18.08 | 374,841 |
| 2024-12-10 | $17.50 | $18.19 | $17.50 | $17.99 | $17.99 | 209,066 |
| 2024-12-09 | $17.62 | $19.04 | $17.62 | $18.25 | $18.25 | 387,010 |
| 2024-12-06 | $18.26 | $18.39 | $18.26 | $18.38 | $18.38 | 189,230 |
| 2024-12-05 | $18.11 | $18.91 | $18.11 | $18.26 | $18.26 | 266,080 |
| 2024-12-04 | $17.76 | $18.65 | $17.76 | $18.61 | $18.61 | 179,620 |
| 2024-12-03 | $17.99 | $18.84 | $17.99 | $18.77 | $18.77 | 200,579 |
| 2024-12-02 | $19.18 | $19.18 | $18.46 | $18.55 | $18.55 | 281,979 |
| 2024-11-29 | $18.01 | $18.69 | $18.01 | $18.54 | $18.54 | 174,238 |
| 2024-11-27 | $18.10 | $18.79 | $18.10 | $18.14 | $18.14 | 230,166 |
| 2024-11-26 | $18.31 | $18.37 | $18.26 | $18.32 | $18.32 | 291,578 |
| 2024-11-25 | $18.48 | $19.38 | $18.48 | $18.62 | $18.62 | 313,999 |
| 2024-11-22 | $18.06 | $18.32 | $18.06 | $18.31 | $18.31 | 215,535 |
| 2024-11-21 | $17.41 | $18.19 | $17.41 | $18.13 | $18.13 | 265,451 |
| 2024-11-20 | $17.42 | $18.00 | $17.34 | $17.99 | $17.99 | 219,511 |
| 2024-11-19 | $18.88 | $18.88 | $18.13 | $18.22 | $18.22 | 273,486 |
| 2024-11-18 | $18.85 | $18.85 | $18.08 | $18.21 | $18.21 | 423,155 |
| 2024-11-15 | $18.10 | $18.13 | $17.96 | $18.03 | $18.03 | 488,278 |
| 2024-11-14 | $17.40 | $18.27 | $17.40 | $18.20 | $18.20 | 281,920 |
| 2024-11-13 | $17.50 | $18.31 | $17.50 | $18.18 | $18.18 | 274,830 |
| 2024-11-12 | $19.43 | $19.43 | $18.37 | $18.43 | $18.43 | 222,717 |
| 2024-11-11 | $18.51 | $18.87 | $18.10 | $18.79 | $18.79 | 254,163 |
| 2024-11-08 | $19.10 | $19.24 | $18.99 | $19.08 | $19.08 | 170,753 |
| 2024-11-07 | $19.00 | $19.86 | $19.00 | $19.36 | $19.36 | 195,900 |
| 2024-11-06 | $18.80 | $19.78 | $18.80 | $19.22 | $19.22 | 122,394 |
| 2024-11-05 | $19.48 | $19.48 | $18.61 | $18.99 | $18.99 | 303,584 |
| 2024-11-04 | $19.04 | $19.04 | $18.31 | $18.32 | $18.32 | 259,551 |
| 2024-11-01 | $18.39 | $18.48 | $18.16 | $18.33 | $18.33 | 596,491 |
| 2024-10-31 | $18.63 | $19.00 | $18.10 | $18.42 | $18.42 | 417,602 |
| 2024-10-30 | $18.30 | $19.01 | $18.30 | $18.40 | $18.40 | 152,863 |
| 2024-10-29 | $17.62 | $18.44 | $17.62 | $18.36 | $18.36 | 211,069 |
| 2024-10-28 | $17.56 | $18.37 | $17.56 | $18.21 | $18.21 | 334,454 |
| 2024-10-25 | $18.71 | $20.10 | $18.70 | $18.70 | $18.70 | 238,114 |
| 2024-10-24 | $19.80 | $19.80 | $18.32 | $18.99 | $18.99 | 252,798 |
| 2024-10-23 | $19.00 | $19.24 | $18.69 | $18.82 | $18.82 | 124,175 |
| 2024-10-22 | $19.30 | $19.43 | $19.00 | $19.31 | $19.31 | 137,209 |
| 2024-10-21 | $19.95 | $19.95 | $19.57 | $19.60 | $19.60 | 207,301 |
| 2024-10-18 | $19.14 | $20.51 | $19.14 | $19.99 | $19.99 | 176,991 |
| 2024-10-17 | $20.61 | $20.61 | $19.86 | $19.89 | $19.89 | 265,912 |
| 2024-10-16 | $20.17 | $20.21 | $20.05 | $20.19 | $20.19 | 272,087 |
| 2024-10-15 | $20.30 | $20.47 | $19.80 | $19.85 | $19.85 | 196,731 |
| 2024-10-14 | $20.00 | $20.77 | $19.90 | $20.76 | $20.76 | 220,247 |
| 2024-10-11 | $20.55 | $20.67 | $20.55 | $20.59 | $20.59 | 149,077 |
| 2024-10-10 | $21.59 | $21.59 | $20.52 | $20.73 | $20.73 | 153,030 |
| 2024-10-09 | $20.70 | $20.72 | $20.53 | $20.71 | $20.71 | 137,981 |
| 2024-10-08 | $19.67 | $21.02 | $19.67 | $20.57 | $20.57 | 122,202 |
| 2024-10-07 | $20.77 | $20.77 | $20.40 | $20.52 | $20.52 | 147,958 |
| 2024-10-04 | $21.36 | $21.36 | $20.54 | $20.74 | $20.74 | 102,332 |
| 2024-10-03 | $20.54 | $20.64 | $20.44 | $20.60 | $20.60 | 175,325 |
| 2024-10-02 | $20.22 | $20.79 | $20.22 | $20.74 | $20.74 | 130,641 |
| 2024-10-01 | $20.57 | $21.25 | $20.57 | $20.96 | $20.96 | 104,420 |
| 2024-09-30 | $20.15 | $20.99 | $20.15 | $20.82 | $20.82 | 100,945 |
| 2024-09-27 | $21.00 | $21.37 | $20.55 | $20.74 | $20.74 | 107,831 |
| 2024-09-26 | $21.74 | $21.74 | $20.72 | $21.23 | $21.23 | 168,708 |
| 2024-09-25 | $21.23 | $21.23 | $20.45 | $20.50 | $20.50 | 65,696 |
| 2024-09-24 | $20.15 | $20.46 | $20.15 | $20.44 | $20.44 | 85,080 |
| 2024-09-23 | $20.63 | $20.72 | $20.59 | $20.60 | $20.60 | 87,167 |
| 2024-09-20 | $20.31 | $20.63 | $20.31 | $20.49 | $20.49 | 102,865 |
| 2024-09-19 | $20.25 | $20.58 | $20.25 | $20.50 | $20.50 | 110,166 |
| 2024-09-18 | $20.58 | $20.58 | $19.04 | $19.75 | $19.75 | 172,601 |
| 2024-09-17 | $20.10 | $20.17 | $19.95 | $19.99 | $19.99 | 132,734 |
| 2024-09-16 | $19.30 | $20.29 | $19.30 | $20.24 | $20.24 | 137,027 |
| 2024-09-13 | $19.51 | $20.30 | $19.51 | $20.08 | $20.08 | 147,333 |
| 2024-09-12 | $19.42 | $20.36 | $19.42 | $20.33 | $20.33 | 139,838 |
| 2024-09-11 | $19.64 | $19.92 | $18.70 | $19.87 | $19.87 | 155,681 |
| 2024-09-10 | $19.99 | $20.12 | $18.69 | $19.57 | $19.57 | 346,465 |
| 2024-09-09 | $19.35 | $19.72 | $19.35 | $19.63 | $19.63 | 251,584 |
| 2024-09-06 | $20.24 | $20.74 | $19.34 | $19.50 | $19.50 | 204,022 |
| 2024-09-05 | $20.95 | $20.95 | $20.12 | $20.36 | $20.36 | 141,356 |
| 2024-09-04 | $19.30 | $20.34 | $19.30 | $20.17 | $20.17 | 1,101,106 |
| 2024-09-03 | $22.67 | $22.67 | $20.95 | $21.02 | $21.02 | 389,245 |
| 2024-08-30 | $21.82 | $22.19 | $21.82 | $22.00 | $22.00 | 84,842 |
| 2024-08-29 | $23.16 | $23.16 | $22.10 | $22.10 | $22.10 | 82,390 |
| 2024-08-28 | $23.23 | $23.23 | $21.93 | $22.02 | $22.02 | 154,266 |
| 2024-08-27 | $22.08 | $23.15 | $21.93 | $21.99 | $21.99 | 558,781 |
| 2024-08-26 | $22.25 | $22.45 | $21.60 | $22.21 | $22.21 | 71,306 |
| 2024-08-23 | $22.73 | $22.73 | $21.79 | $22.17 | $22.17 | 101,526 |
| 2024-08-22 | $21.11 | $21.76 | $20.70 | $21.19 | $21.19 | 116,320 |
| 2024-08-21 | $21.72 | $21.72 | $20.93 | $21.03 | $21.03 | 952,532 |
| 2024-08-20 | $22.10 | $22.10 | $21.00 | $21.07 | $21.07 | 135,765 |
| 2024-08-19 | $21.25 | $21.51 | $20.32 | $21.31 | $21.31 | 147,376 |
| 2024-08-16 | $21.29 | $21.50 | $21.22 | $21.36 | $21.36 | 96,986 |
| 2024-08-15 | $20.11 | $20.93 | $20.11 | $20.91 | $20.91 | 101,731 |
| 2024-08-14 | $20.11 | $20.83 | $20.11 | $20.83 | $20.83 | 90,345 |
| 2024-08-13 | $21.79 | $21.79 | $20.97 | $21.17 | $21.17 | 338,756 |
| 2024-08-12 | $20.45 | $20.64 | $20.41 | $20.59 | $20.59 | 152,965 |
| 2024-08-09 | $20.58 | $20.62 | $20.11 | $20.46 | $20.46 | 194,527 |
| 2024-08-08 | $21.13 | $21.13 | $20.24 | $20.56 | $20.56 | 228,243 |
| 2024-08-07 | $21.23 | $21.23 | $19.63 | $19.82 | $19.82 | 415,303 |
| 2024-08-06 | $19.00 | $20.20 | $19.00 | $20.00 | $20.00 | 305,552 |
| 2024-08-05 | $17.99 | $19.65 | $17.63 | $19.18 | $19.18 | 248,245 |
| 2024-08-02 | $20.39 | $20.39 | $19.07 | $19.48 | $19.48 | 233,727 |
| 2024-08-01 | $21.26 | $21.38 | $20.54 | $20.79 | $20.79 | 181,893 |
| 2024-07-31 | $22.08 | $22.30 | $22.00 | $22.17 | $22.17 | 128,396 |
| 2024-07-30 | $21.91 | $21.91 | $21.58 | $21.71 | $21.71 | 103,682 |
| 2024-07-29 | $22.49 | $22.51 | $21.96 | $22.05 | $22.05 | 168,771 |
| 2024-07-26 | $20.55 | $21.49 | $20.55 | $21.45 | $21.45 | 169,392 |
| 2024-07-25 | $19.77 | $20.35 | $19.77 | $20.08 | $20.08 | 189,364 |
| 2024-07-24 | $20.50 | $21.26 | $20.32 | $20.32 | $20.32 | 424,782 |
| 2024-07-23 | $21.27 | $21.27 | $21.05 | $21.14 | $21.14 | 117,468 |
| 2024-07-22 | $21.19 | $21.21 | $21.04 | $21.20 | $21.20 | 306,038 |
| 2024-07-19 | $21.07 | $21.35 | $21.07 | $21.08 | $21.08 | 267,067 |
| 2024-07-18 | $21.21 | $21.52 | $21.03 | $21.14 | $21.14 | 127,855 |
| 2024-07-17 | $21.18 | $21.46 | $21.18 | $21.36 | $21.36 | 249,603 |
| 2024-07-16 | $20.55 | $21.61 | $20.55 | $21.30 | $21.30 | 194,557 |
| 2024-07-15 | $20.85 | $21.22 | $20.80 | $20.90 | $20.90 | 212,466 |
| 2024-07-12 | $21.06 | $21.15 | $20.89 | $20.89 | $20.89 | 232,103 |
| 2024-07-11 | $20.05 | $21.24 | $20.05 | $20.85 | $20.85 | 165,011 |
| 2024-07-10 | $20.22 | $21.04 | $20.22 | $21.04 | $21.04 | 150,427 |
| 2024-07-09 | $20.40 | $21.02 | $19.82 | $20.47 | $20.47 | 104,853 |
| 2024-07-08 | $20.35 | $20.35 | $19.45 | $20.09 | $20.09 | 104,082 |
| 2024-07-05 | $19.34 | $20.08 | $19.34 | $20.08 | $20.08 | 146,146 |
| 2024-07-03 | $19.63 | $19.99 | $19.63 | $19.99 | $19.99 | 491,221 |
| 2024-07-02 | $19.39 | $19.62 | $19.38 | $19.61 | $19.61 | 821,282 |
| 2024-07-01 | $19.73 | $19.74 | $19.16 | $19.22 | $19.22 | 237,784 |
| 2024-06-28 | $20.00 | $20.00 | $19.35 | $19.44 | $19.44 | 154,264 |
| 2024-06-27 | $18.68 | $19.45 | $18.68 | $19.41 | $19.41 | 106,173 |
| 2024-06-26 | $19.00 | $19.38 | $18.74 | $19.12 | $19.12 | 134,339 |
| 2024-06-25 | $18.56 | $19.24 | $18.56 | $19.24 | $19.24 | 188,387 |
| 2024-06-24 | $18.26 | $19.35 | $18.26 | $18.80 | $18.80 | 370,257 |
| 2024-06-21 | $19.60 | $19.60 | $18.95 | $18.98 | $18.98 | 217,847 |
| 2024-06-20 | $19.65 | $19.65 | $19.25 | $19.28 | $19.28 | 256,477 |
| 2024-06-18 | $19.85 | $19.85 | $19.21 | $19.35 | $19.35 | 398,941 |
| 2024-06-17 | $19.42 | $19.42 | $18.56 | $18.99 | $18.99 | 321,895 |
| 2024-06-14 | $19.41 | $19.77 | $19.20 | $19.24 | $19.24 | 284,350 |
| 2024-06-13 | $19.14 | $19.99 | $19.14 | $19.67 | $19.67 | 239,948 |
| 2024-06-12 | $19.20 | $20.37 | $19.20 | $19.81 | $19.81 | 358,166 |
| 2024-06-11 | $19.65 | $19.99 | $19.45 | $19.51 | $19.51 | 175,801 |
| 2024-06-10 | $19.28 | $19.89 | $19.28 | $19.82 | $19.82 | 196,604 |
| 2024-06-07 | $20.16 | $20.16 | $18.94 | $19.44 | $19.44 | 145,799 |
| 2024-06-06 | $20.17 | $20.17 | $19.29 | $19.34 | $19.34 | 334,039 |
| 2024-06-05 | $19.21 | $19.27 | $19.01 | $19.23 | $19.23 | 322,700 |
| 2024-06-04 | $19.00 | $19.08 | $18.90 | $19.03 | $19.03 | 221,846 |
| 2024-06-03 | $19.50 | $19.50 | $18.30 | $18.87 | $18.87 | 482,083 |
| 2024-05-31 | $18.65 | $18.65 | $18.45 | $18.63 | $18.63 | 296,049 |
| 2024-05-30 | $18.92 | $18.92 | $18.01 | $18.34 | $18.34 | 349,767 |
| 2024-05-29 | $18.50 | $18.77 | $18.44 | $18.45 | $18.45 | 302,295 |
| 2024-05-28 | $18.55 | $19.65 | $18.46 | $19.08 | $19.08 | 804,631 |
| 2024-05-24 | $19.36 | $19.36 | $18.79 | $18.93 | $18.93 | 516,896 |
| 2024-05-23 | $19.58 | $19.58 | $18.62 | $18.64 | $18.64 | 1,537,769 |
| 2024-05-22 | $18.75 | $18.75 | $18.37 | $18.54 | $18.54 | 142,252 |
| 2024-05-21 | $19.50 | $19.50 | $18.90 | $18.98 | $18.98 | 111,688 |
| 2024-05-20 | $19.50 | $19.61 | $19.43 | $19.52 | $19.52 | 157,478 |
| 2024-05-17 | $19.05 | $19.20 | $19.02 | $19.12 | $19.12 | 384,337 |
| 2024-05-16 | $19.07 | $19.09 | $18.77 | $18.79 | $18.79 | 149,141 |
| 2024-05-15 | $18.16 | $19.11 | $18.16 | $19.09 | $19.09 | 284,962 |
| 2024-05-14 | $18.54 | $18.60 | $18.44 | $18.57 | $18.57 | 209,613 |
| 2024-05-13 | $17.94 | $18.59 | $17.94 | $18.52 | $18.52 | 212,762 |
| 2024-05-10 | $18.06 | $19.20 | $18.06 | $18.50 | $18.50 | 131,989 |
| 2024-05-09 | $18.53 | $18.76 | $18.53 | $18.75 | $18.75 | 148,668 |
| 2024-05-08 | $18.59 | $18.97 | $18.47 | $18.50 | $18.50 | 126,961 |
| 2024-05-07 | $19.56 | $19.56 | $18.96 | $19.03 | $19.03 | 276,673 |
| 2024-05-06 | $19.54 | $19.90 | $19.54 | $19.84 | $19.84 | 253,394 |
| 2024-05-03 | $19.99 | $19.99 | $19.51 | $19.74 | $19.74 | 359,504 |
| 2024-05-02 | $18.91 | $19.42 | $18.91 | $19.36 | $19.36 | 107,236 |
| 2024-05-01 | $19.27 | $19.43 | $19.07 | $19.08 | $19.08 | 125,628 |
| 2024-04-30 | $19.30 | $20.26 | $19.30 | $19.40 | $19.40 | 387,279 |
| 2024-04-29 | $19.45 | $19.45 | $18.49 | $18.93 | $18.93 | 736,464 |
| 2024-04-26 | $18.80 | $18.89 | $18.71 | $18.72 | $18.72 | 1,837,076 |
| 2024-04-25 | $19.00 | $19.20 | $18.81 | $19.11 | $19.11 | 122,146 |
| 2024-04-24 | $20.61 | $20.86 | $20.54 | $20.60 | $20.60 | 121,143 |
| 2024-04-23 | $19.40 | $20.64 | $19.40 | $20.17 | $20.17 | 195,082 |
| 2024-04-22 | $19.68 | $19.90 | $19.16 | $19.81 | $19.81 | 264,379 |
| 2024-04-19 | $20.06 | $20.61 | $19.65 | $19.71 | $19.71 | 875,245 |
| 2024-04-18 | $20.09 | $20.62 | $20.09 | $20.43 | $20.43 | 203,237 |
| 2024-04-17 | $20.03 | $21.30 | $20.03 | $20.46 | $20.46 | 127,075 |
| 2024-04-16 | $20.34 | $20.49 | $20.27 | $20.40 | $20.40 | 176,240 |
| 2024-04-15 | $21.23 | $21.43 | $20.78 | $20.84 | $20.84 | 191,898 |
| 2024-04-12 | $21.83 | $21.83 | $20.84 | $20.87 | $20.87 | 424,828 |
| 2024-04-11 | $21.93 | $21.93 | $20.83 | $21.42 | $21.42 | 447,057 |
| 2024-04-10 | $22.09 | $22.09 | $20.89 | $20.95 | $20.95 | 203,217 |
| 2024-04-09 | $22.13 | $22.13 | $20.97 | $21.17 | $21.17 | 158,834 |
| 2024-04-08 | $20.55 | $20.69 | $20.46 | $20.52 | $20.52 | 172,582 |
| 2024-04-05 | $20.49 | $20.52 | $20.26 | $20.52 | $20.52 | 172,258 |
| 2024-04-04 | $20.86 | $21.65 | $20.61 | $20.97 | $20.97 | 343,626 |
| 2024-04-03 | $20.09 | $20.99 | $20.09 | $20.77 | $20.77 | 121,407 |
| 2024-04-02 | $21.35 | $21.37 | $20.76 | $21.04 | $21.04 | 112,113 |
| 2024-04-01 | $21.50 | $21.50 | $20.93 | $21.04 | $21.04 | 112,113 |
| 2024-03-28 | $21.76 | $21.97 | $21.76 | $21.87 | $21.87 | 115,645 |
| 2024-03-27 | $21.66 | $22.74 | $21.66 | $22.32 | $22.32 | 94,722 |
| 2024-03-26 | $22.50 | $22.79 | $22.50 | $22.64 | $22.64 | 87,021 |
| 2024-03-25 | $22.91 | $22.91 | $22.23 | $22.25 | $22.25 | 139,037 |
| 2024-03-22 | $22.11 | $23.04 | $22.11 | $22.56 | $22.56 | 210,524 |
| 2024-03-21 | $22.68 | $22.78 | $22.35 | $22.73 | $22.73 | 104,350 |
| 2024-03-20 | $22.89 | $22.89 | $21.93 | $22.35 | $22.35 | 147,812 |
| 2024-03-19 | $21.45 | $22.84 | $21.45 | $22.03 | $22.03 | 197,121 |
| 2024-03-18 | $22.85 | $22.85 | $21.71 | $22.09 | $22.09 | 88,931 |
| 2024-03-15 | $22.00 | $22.00 | $21.50 | $21.68 | $21.68 | 171,861 |
| 2024-03-14 | $21.97 | $22.06 | $21.38 | $21.93 | $21.93 | 131,822 |
| 2024-03-13 | $22.70 | $22.70 | $21.32 | $21.93 | $21.93 | 127,448 |
| 2024-03-12 | $21.80 | $22.13 | $21.71 | $21.93 | $21.93 | 125,864 |
| 2024-03-11 | $20.92 | $21.48 | $20.92 | $21.39 | $21.39 | 147,870 |
| 2024-03-08 | $22.17 | $22.54 | $21.84 | $21.87 | $21.87 | 115,938 |
| 2024-03-07 | $21.09 | $22.03 | $21.09 | $22.01 | $22.01 | 422,792 |
| 2024-03-06 | $22.06 | $22.29 | $22.06 | $22.14 | $22.14 | 141,710 |
| 2024-03-05 | $22.56 | $22.56 | $21.60 | $21.76 | $21.76 | 110,462 |
| 2024-03-04 | $22.01 | $22.74 | $22.01 | $22.26 | $22.26 | 192,284 |
| 2024-03-01 | $21.80 | $22.07 | $21.39 | $22.03 | $22.03 | 178,611 |
| 2024-02-29 | $21.33 | $21.80 | $21.17 | $21.25 | $21.25 | 123,820 |
| 2024-02-28 | $20.96 | $21.04 | $20.93 | $21.03 | $21.03 | 229,854 |
| 2024-02-27 | $21.37 | $21.38 | $20.54 | $21.35 | $21.35 | 251,388 |
| 2024-02-26 | $21.80 | $21.80 | $20.47 | $21.29 | $21.29 | 80,158 |
| 2024-02-23 | $21.19 | $21.20 | $21.10 | $21.14 | $21.14 | 126,408 |
| 2024-02-22 | $20.19 | $21.10 | $20.19 | $21.10 | $21.10 | 82,314 |
| 2024-02-21 | $19.56 | $20.93 | $19.56 | $20.30 | $20.30 | 111,545 |
| 2024-02-20 | $20.48 | $20.48 | $20.30 | $20.37 | $20.37 | 103,904 |
| 2024-02-16 | $20.82 | $20.82 | $20.48 | $20.49 | $20.49 | 71,983 |
| 2024-02-15 | $19.66 | $20.66 | $19.66 | $20.66 | $20.66 | 195,059 |
| 2024-02-14 | $20.25 | $20.25 | $19.77 | $19.90 | $19.90 | 148,860 |
| 2024-02-13 | $19.65 | $19.80 | $19.52 | $19.65 | $19.65 | 159,865 |
| 2024-02-12 | $20.56 | $20.56 | $19.37 | $19.83 | $19.83 | 123,946 |
| 2024-02-09 | $19.65 | $19.83 | $19.65 | $19.79 | $19.79 | 257,014 |
| 2024-02-08 | $19.96 | $20.29 | $19.70 | $19.84 | $19.84 | 140,435 |
| 2024-02-07 | $18.93 | $19.74 | $18.93 | $19.71 | $19.71 | 304,425 |
| 2024-02-06 | $19.31 | $19.64 | $19.24 | $19.46 | $19.46 | 179,566 |
| 2024-02-05 | $19.56 | $19.75 | $19.56 | $19.72 | $19.72 | 159,595 |
| 2024-02-02 | $20.25 | $20.25 | $19.87 | $20.10 | $20.10 | 130,534 |
| 2024-02-01 | $19.91 | $19.93 | $19.70 | $19.87 | $19.87 | 111,690 |
| 2024-01-31 | $19.68 | $19.86 | $19.43 | $19.55 | $19.55 | 334,841 |
| 2024-01-30 | $19.64 | $19.75 | $19.54 | $19.57 | $19.57 | 1,053,957 |
| 2024-01-29 | $19.15 | $19.21 | $19.02 | $19.21 | $19.21 | 150,470 |
| 2024-01-26 | $19.19 | $19.30 | $18.75 | $19.00 | $19.00 | 178,761 |
| 2024-01-25 | $19.81 | $19.81 | $19.63 | $19.69 | $19.69 | 185,509 |
| 2024-01-24 | $19.98 | $19.98 | $19.67 | $19.86 | $19.86 | 129,916 |
| 2024-01-23 | $19.66 | $19.66 | $19.42 | $19.60 | $19.60 | 165,598 |
| 2024-01-22 | $19.67 | $19.92 | $19.67 | $19.82 | $19.82 | 119,395 |
| 2024-01-19 | $19.62 | $19.66 | $19.42 | $19.61 | $19.61 | 223,168 |
| 2024-01-18 | $19.38 | $19.78 | $19.31 | $19.48 | $19.48 | 335,719 |
| 2024-01-17 | $19.37 | $19.37 | $19.08 | $19.21 | $19.21 | 371,275 |
| 2024-01-16 | $20.06 | $20.25 | $19.91 | $20.01 | $20.01 | 316,770 |
| 2024-01-12 | $19.57 | $19.86 | $19.57 | $19.70 | $19.70 | 172,803 |
| 2024-01-11 | $19.29 | $19.31 | $19.05 | $19.23 | $19.23 | 248,186 |
| 2024-01-10 | $18.70 | $19.30 | $18.70 | $19.25 | $19.25 | 166,713 |
| 2024-01-09 | $19.13 | $19.24 | $19.12 | $19.20 | $19.20 | 1,205,096 |
| 2024-01-08 | $20.32 | $20.32 | $19.26 | $19.74 | $19.74 | 1,573,508 |
| 2024-01-05 | $18.67 | $20.06 | $18.67 | $19.50 | $19.50 | 112,118 |
| 2024-01-04 | $20.26 | $20.26 | $19.76 | $19.78 | $19.78 | 266,824 |
| 2024-01-03 | $20.53 | $20.66 | $20.28 | $20.37 | $20.37 | 178,080 |
| 2024-01-02 | $21.26 | $21.26 | $20.47 | $20.48 | $20.48 | 210,978 |
| 2023-12-29 | $21.00 | $21.53 | $20.78 | $20.90 | $20.90 | 325,819 |
| 2023-12-28 | $20.55 | $20.90 | $20.55 | $20.79 | $20.79 | 103,485 |
| 2023-12-27 | $19.58 | $21.16 | $19.58 | $20.35 | $20.35 | 103,532 |
| 2023-12-26 | $20.10 | $20.46 | $20.10 | $20.32 | $20.32 | 298,035 |
| 2023-12-22 | $19.54 | $20.99 | $19.54 | $20.32 | $20.32 | 2,934,217 |
| 2023-12-21 | $19.61 | $19.98 | $19.61 | $19.94 | $19.94 | 2,049,276 |
| 2023-12-20 | $19.75 | $19.99 | $19.26 | $19.26 | $19.26 | 515,980 |
| 2023-12-19 | $19.43 | $19.43 | $18.60 | $18.94 | $18.94 | 467,598 |
| 2023-12-18 | $19.69 | $19.69 | $19.09 | $19.12 | $19.12 | 543,026 |
| 2023-12-15 | $18.77 | $19.12 | $18.77 | $19.06 | $19.06 | 933,169 |
| 2023-12-14 | $17.70 | $18.22 | $17.70 | $18.20 | $18.20 | 96,527 |
| 2023-12-13 | $17.81 | $17.81 | $17.06 | $17.41 | $17.41 | 255,910 |
| 2023-12-12 | $17.11 | $17.36 | $16.99 | $17.07 | $17.07 | 146,871 |
| 2023-12-11 | $16.37 | $17.29 | $16.37 | $16.99 | $16.99 | 146,006 |
| 2023-12-08 | $16.78 | $17.39 | $16.78 | $17.04 | $17.04 | 79,140 |
| 2023-12-07 | $16.64 | $17.61 | $16.64 | $17.23 | $17.23 | 123,471 |
| 2023-12-06 | $16.98 | $18.32 | $16.98 | $17.49 | $17.49 | 183,483 |
| 2023-12-05 | $17.64 | $17.64 | $17.14 | $17.16 | $17.16 | 152,618 |
| 2023-12-04 | $17.34 | $17.55 | $17.34 | $17.44 | $17.44 | 138,479 |
| 2023-12-01 | $16.91 | $17.73 | $16.91 | $17.71 | $17.71 | 221,394 |
| 2023-11-30 | $17.90 | $17.90 | $17.50 | $17.60 | $17.60 | 182,758 |
| 2023-11-29 | $17.96 | $17.96 | $17.45 | $17.53 | $17.53 | 97,992 |
| 2023-11-28 | $17.99 | $17.99 | $17.44 | $17.54 | $17.54 | 130,762 |
| 2023-11-27 | $17.00 | $17.63 | $16.93 | $17.57 | $17.57 | 131,099 |
| 2023-11-24 | $17.35 | $17.99 | $17.20 | $17.51 | $17.51 | 108,220 |
| 2023-11-22 | $17.37 | $17.51 | $17.35 | $17.51 | $17.51 | 153,115 |
| 2023-11-21 | $16.99 | $18.00 | $16.99 | $17.33 | $17.33 | 257,559 |
| 2023-11-20 | $16.72 | $17.45 | $16.72 | $17.35 | $17.35 | 156,000 |
| 2023-11-17 | $17.55 | $17.55 | $17.36 | $17.43 | $17.43 | 166,278 |
| 2023-11-16 | $17.12 | $17.12 | $16.75 | $17.00 | $17.00 | 156,621 |
| 2023-11-15 | $16.55 | $16.72 | $16.37 | $16.39 | $16.39 | 266,655 |
| 2023-11-14 | $15.83 | $16.32 | $15.83 | $16.28 | $16.28 | 156,904 |
| 2023-11-13 | $15.86 | $15.99 | $15.82 | $15.95 | $15.95 | 160,427 |
| 2023-11-10 | $15.70 | $16.12 | $15.70 | $16.12 | $16.12 | 106,086 |
| 2023-11-09 | $15.91 | $16.25 | $15.79 | $15.81 | $15.81 | 131,221 |
| 2023-11-08 | $15.92 | $15.95 | $15.76 | $15.90 | $15.90 | 224,355 |
| 2023-11-07 | $16.58 | $16.58 | $16.08 | $16.18 | $16.18 | 124,410 |
| 2023-11-06 | $15.63 | $16.41 | $15.63 | $16.04 | $16.04 | 224,611 |
| 2023-11-03 | $16.74 | $16.74 | $15.71 | $16.42 | $16.42 | 135,371 |
| 2023-11-02 | $16.33 | $16.33 | $15.85 | $16.11 | $16.11 | 133,483 |
| 2023-11-01 | $15.25 | $15.42 | $15.20 | $15.42 | $15.42 | 120,095 |
| 2023-10-31 | $14.95 | $14.95 | $14.72 | $14.91 | $14.91 | 253,275 |
| 2023-10-30 | $14.50 | $15.04 | $14.50 | $15.00 | $15.00 | 166,276 |
| 2023-10-27 | $14.08 | $14.44 | $14.08 | $14.13 | $14.13 | 178,719 |
| 2023-10-26 | $14.40 | $14.40 | $13.65 | $13.93 | $13.93 | 176,610 |
| 2023-10-25 | $14.34 | $14.36 | $14.17 | $14.18 | $14.18 | 218,051 |
| 2023-10-24 | $14.19 | $14.50 | $13.77 | $14.27 | $14.27 | 229,919 |
| 2023-10-23 | $14.12 | $14.27 | $14.01 | $14.15 | $14.15 | 183,577 |
| 2023-10-20 | $14.27 | $14.35 | $14.21 | $14.22 | $14.22 | 129,299 |
| 2023-10-19 | $15.05 | $15.05 | $14.45 | $14.51 | $14.51 | 223,506 |
| 2023-10-18 | $14.64 | $14.66 | $14.50 | $14.51 | $14.51 | 252,401 |
| 2023-10-17 | $14.70 | $14.84 | $14.64 | $14.78 | $14.78 | 238,036 |
| 2023-10-16 | $14.66 | $14.81 | $14.66 | $14.78 | $14.78 | 622,896 |
| 2023-10-13 | $14.84 | $14.94 | $14.72 | $14.74 | $14.74 | 198,404 |
| 2023-10-12 | $14.70 | $15.00 | $14.70 | $14.82 | $14.82 | 302,258 |
| 2023-10-11 | $14.15 | $15.10 | $14.15 | $14.62 | $14.62 | 235,038 |
| 2023-10-10 | $14.70 | $14.75 | $14.57 | $14.70 | $14.70 | 229,298 |
| 2023-10-09 | $13.91 | $14.53 | $13.91 | $14.45 | $14.45 | 180,977 |
| 2023-10-06 | $13.82 | $14.51 | $13.82 | $14.47 | $14.47 | 302,484 |
| 2023-10-05 | $14.48 | $14.77 | $14.27 | $14.37 | $14.37 | 161,551 |
| 2023-10-04 | $14.12 | $14.22 | $14.05 | $14.22 | $14.22 | 250,062 |
| 2023-10-03 | $14.19 | $14.36 | $14.14 | $14.21 | $14.21 | 193,273 |
| 2023-10-02 | $14.96 | $14.96 | $14.21 | $14.42 | $14.42 | 135,713 |
| 2023-09-29 | $14.46 | $14.67 | $14.21 | $14.52 | $14.52 | 133,580 |
| 2023-09-28 | $14.47 | $14.54 | $14.36 | $14.46 | $14.46 | 199,115 |
| 2023-09-27 | $14.99 | $14.99 | $14.76 | $14.85 | $14.85 | 204,541 |
| 2023-09-26 | $15.40 | $15.40 | $14.95 | $14.95 | $14.95 | 121,933 |
| 2023-09-25 | $14.75 | $15.15 | $14.75 | $15.09 | $15.09 | 158,842 |
| 2023-09-22 | $15.80 | $15.80 | $15.28 | $15.28 | $15.28 | 141,701 |
| 2023-09-21 | $15.76 | $15.76 | $15.25 | $15.25 | $15.25 | 104,607 |
| 2023-09-20 | $15.00 | $15.85 | $15.00 | $15.48 | $15.48 | 169,145 |
| 2023-09-19 | $15.74 | $15.74 | $15.61 | $15.71 | $15.71 | 106,631 |
| 2023-09-18 | $15.75 | $15.78 | $15.56 | $15.70 | $15.70 | 131,529 |
| 2023-09-15 | $15.51 | $15.79 | $15.51 | $15.69 | $15.69 | 140,226 |
| 2023-09-14 | $15.31 | $16.07 | $15.31 | $15.81 | $15.81 | 128,143 |
| 2023-09-13 | $15.08 | $15.69 | $15.08 | $15.57 | $15.57 | 126,611 |
| 2023-09-12 | $16.01 | $16.11 | $15.71 | $15.82 | $15.82 | 141,189 |
| 2023-09-11 | $15.26 | $15.71 | $15.26 | $15.71 | $15.71 | 165,308 |
| 2023-09-08 | $15.06 | $16.08 | $15.06 | $15.62 | $15.62 | 102,599 |
| 2023-09-07 | $15.40 | $16.11 | $15.40 | $15.87 | $15.87 | 87,276 |
| 2023-09-06 | $16.49 | $16.49 | $15.97 | $16.00 | $16.00 | 86,939 |
| 2023-09-05 | $16.25 | $16.26 | $16.15 | $16.16 | $16.16 | 124,914 |
| 2023-09-01 | $15.53 | $15.97 | $15.53 | $15.86 | $15.86 | 90,435 |
| 2023-08-31 | $15.41 | $16.10 | $15.41 | $15.91 | $15.91 | 77,318 |
| 2023-08-30 | $16.12 | $16.12 | $15.16 | $15.65 | $15.65 | 101,347 |
| 2023-08-29 | $15.25 | $15.67 | $15.25 | $15.67 | $15.67 | 135,828 |
| 2023-08-28 | $15.69 | $15.91 | $15.46 | $15.53 | $15.53 | 100,649 |
| 2023-08-25 | $15.33 | $15.48 | $15.31 | $15.46 | $15.46 | 75,322 |
| 2023-08-24 | $15.12 | $16.02 | $15.12 | $15.33 | $15.33 | 121,688 |
| 2023-08-23 | $16.05 | $16.05 | $15.45 | $15.68 | $15.68 | 107,347 |
| 2023-08-22 | $15.15 | $15.85 | $15.15 | $15.56 | $15.56 | 148,315 |
| 2023-08-21 | $15.67 | $15.67 | $15.04 | $15.59 | $15.59 | 434,928 |
| 2023-08-18 | $15.00 | $15.92 | $15.00 | $15.60 | $15.60 | 118,628 |
| 2023-08-17 | $16.09 | $16.09 | $15.54 | $15.60 | $15.60 | 177,595 |
| 2023-08-16 | $15.97 | $15.97 | $15.37 | $15.37 | $15.37 | 122,821 |
| 2023-08-15 | $15.99 | $16.03 | $15.07 | $15.49 | $15.49 | 245,632 |
| 2023-08-14 | $16.11 | $16.11 | $15.65 | $15.71 | $15.71 | 145,952 |
| 2023-08-11 | $15.84 | $16.02 | $15.83 | $15.83 | $15.83 | 77,893 |
| 2023-08-10 | $15.51 | $16.48 | $15.51 | $15.89 | $15.89 | 86,509 |
| 2023-08-09 | $16.50 | $16.50 | $15.39 | $15.79 | $15.79 | 114,930 |
| 2023-08-08 | $15.87 | $16.12 | $15.60 | $15.66 | $15.66 | 164,194 |
| 2023-08-07 | $15.72 | $16.24 | $15.67 | $16.19 | $16.19 | 61,370 |
| 2023-08-04 | $16.33 | $16.33 | $15.99 | $16.02 | $16.02 | 141,789 |
| 2023-08-03 | $15.80 | $16.02 | $15.80 | $15.98 | $15.98 | 150,898 |
| 2023-08-02 | $16.01 | $16.01 | $15.39 | $15.71 | $15.71 | 168,436 |
| 2023-08-01 | $16.03 | $16.23 | $16.03 | $16.14 | $16.14 | 86,925 |
| 2023-07-31 | $15.94 | $16.60 | $15.94 | $16.48 | $16.48 | 97,321 |
| 2023-07-28 | $16.59 | $16.59 | $16.29 | $16.35 | $16.35 | 101,286 |
| 2023-07-27 | $16.35 | $16.45 | $15.85 | $16.33 | $16.33 | 160,019 |
| 2023-07-26 | $16.00 | $16.75 | $15.76 | $16.35 | $16.35 | 111,113 |
| 2023-07-25 | $16.53 | $16.53 | $16.03 | $16.16 | $16.16 | 160,117 |
| 2023-07-24 | $16.78 | $16.78 | $16.10 | $16.15 | $16.15 | 145,163 |
| 2023-07-21 | $16.58 | $16.58 | $15.61 | $16.14 | $16.14 | 91,025 |
| 2023-07-20 | $16.94 | $16.94 | $15.94 | $16.35 | $16.35 | 108,860 |
| 2023-07-19 | $16.65 | $17.18 | $16.65 | $16.86 | $16.86 | 172,008 |
| 2023-07-18 | $17.60 | $17.60 | $16.91 | $17.04 | $17.04 | 232,164 |
| 2023-07-17 | $17.19 | $17.19 | $16.51 | $16.85 | $16.85 | 168,033 |
| 2023-07-14 | $16.88 | $16.88 | $16.50 | $16.81 | $16.81 | 371,334 |
| 2023-07-13 | $16.51 | $17.51 | $16.51 | $17.04 | $17.04 | 411,445 |
| 2023-07-12 | $16.15 | $16.44 | $16.15 | $16.34 | $16.34 | 161,054 |
| 2023-07-11 | $16.20 | $16.29 | $16.17 | $16.29 | $16.29 | 800,429 |
| 2023-07-10 | $15.95 | $16.10 | $15.92 | $16.05 | $16.05 | 1,160,523 |
| 2023-07-07 | $15.95 | $16.21 | $15.95 | $16.14 | $16.14 | 317,797 |
| 2023-07-06 | $16.31 | $16.31 | $15.96 | $16.00 | $16.00 | 1,373,302 |
| 2023-07-05 | $17.32 | $17.33 | $16.04 | $16.57 | $16.57 | 119,444 |
| 2023-07-03 | $17.29 | $17.34 | $17.00 | $17.13 | $17.13 | 72,529 |
| 2023-06-30 | $16.54 | $16.71 | $16.54 | $16.71 | $16.71 | 102,315 |
| 2023-06-29 | $16.53 | $16.53 | $16.44 | $16.47 | $16.47 | 97,651 |
| 2023-06-28 | $16.41 | $16.59 | $16.40 | $16.51 | $16.51 | 69,486 |
| 2023-06-27 | $16.06 | $16.20 | $16.06 | $16.20 | $16.20 | 107,597 |
| 2023-06-26 | $16.04 | $16.18 | $16.04 | $16.15 | $16.15 | 163,974 |
| 2023-06-23 | $15.71 | $16.23 | $15.71 | $16.20 | $16.20 | 341,325 |
| 2023-06-22 | $16.44 | $16.44 | $16.19 | $16.34 | $16.34 | 133,479 |
| 2023-06-21 | $17.34 | $17.35 | $16.32 | $16.71 | $16.71 | 549,733 |
| 2023-06-20 | $16.74 | $16.78 | $16.50 | $16.71 | $16.71 | 299,329 |
| 2023-06-16 | $17.50 | $17.50 | $17.21 | $17.25 | $17.25 | 80,935 |
| 2023-06-15 | $17.06 | $17.21 | $17.01 | $17.14 | $17.14 | 167,509 |
| 2023-06-14 | $17.05 | $17.60 | $17.05 | $17.34 | $17.34 | 144,670 |
| 2023-06-13 | $17.28 | $17.28 | $16.90 | $17.15 | $17.15 | 159,290 |
| 2023-06-12 | $16.49 | $16.56 | $16.43 | $16.53 | $16.53 | 194,510 |
| 2023-06-09 | $15.78 | $16.86 | $15.78 | $16.31 | $16.31 | 124,255 |
| 2023-06-08 | $15.98 | $16.12 | $15.87 | $16.12 | $16.12 | 114,326 |
| 2023-06-07 | $16.73 | $16.73 | $16.11 | $16.13 | $16.13 | 111,087 |
| 2023-06-06 | $15.96 | $16.61 | $15.96 | $16.58 | $16.58 | 99,255 |
| 2023-06-05 | $16.31 | $16.35 | $15.96 | $16.16 | $16.16 | 608,183 |
| 2023-06-02 | $15.59 | $15.91 | $15.59 | $15.87 | $15.87 | 299,508 |
| 2023-06-01 | $15.67 | $15.83 | $15.37 | $15.77 | $15.77 | 985,095 |
| 2023-05-31 | $15.11 | $15.51 | $15.11 | $15.40 | $15.40 | 411,226 |
| 2023-05-30 | $15.70 | $15.70 | $15.51 | $15.66 | $15.66 | 100,602 |
| 2023-05-26 | $15.59 | $15.73 | $15.27 | $15.68 | $15.68 | 125,926 |
| 2023-05-25 | $15.56 | $15.57 | $15.42 | $15.57 | $15.57 | 137,486 |
| 2023-05-24 | $15.25 | $15.25 | $15.11 | $15.19 | $15.19 | 113,790 |
| 2023-05-23 | $15.07 | $15.57 | $15.07 | $15.26 | $15.26 | 228,799 |
| 2023-05-22 | $15.62 | $15.62 | $15.30 | $15.43 | $15.43 | 159,847 |
| 2023-05-19 | $15.39 | $15.52 | $14.77 | $15.52 | $15.52 | 196,088 |
| 2023-05-18 | $15.15 | $15.15 | $14.99 | $15.07 | $15.07 | 123,875 |
| 2023-05-17 | $15.18 | $15.18 | $14.58 | $14.73 | $14.73 | 76,446 |
| 2023-05-16 | $14.93 | $14.93 | $14.65 | $14.71 | $14.71 | 188,564 |
| 2023-05-15 | $14.60 | $14.64 | $14.31 | $14.62 | $14.62 | 113,584 |
| 2023-05-12 | $14.53 | $14.78 | $14.53 | $14.70 | $14.70 | 106,509 |
| 2023-05-11 | $14.75 | $15.07 | $14.70 | $14.77 | $14.77 | 129,436 |
| 2023-05-10 | $14.77 | $14.77 | $14.52 | $14.71 | $14.71 | 93,561 |
| 2023-05-09 | $14.47 | $14.77 | $14.47 | $14.74 | $14.74 | 106,685 |
| 2023-05-08 | $14.76 | $14.97 | $14.70 | $14.75 | $14.75 | 140,839 |
| 2023-05-05 | $14.45 | $15.12 | $14.45 | $14.77 | $14.77 | 79,063 |
| 2023-05-04 | $14.76 | $14.76 | $14.52 | $14.55 | $14.55 | 107,101 |
| 2023-05-03 | $14.77 | $14.77 | $14.52 | $14.59 | $14.59 | 110,495 |
| 2023-05-02 | $14.18 | $14.49 | $14.10 | $14.49 | $14.49 | 116,245 |
| 2023-05-01 | $14.17 | $14.80 | $14.17 | $14.48 | $14.48 | 103,913 |
| 2023-04-28 | $14.02 | $14.42 | $14.00 | $14.20 | $14.20 | 89,630 |
| 2023-04-27 | $14.65 | $15.20 | $14.58 | $14.98 | $14.98 | 171,999 |
| 2023-04-26 | $15.43 | $15.43 | $15.07 | $15.09 | $15.09 | 2,872,933 |
| 2023-04-25 | $14.91 | $15.24 | $14.91 | $15.13 | $15.13 | 1,345,367 |
| 2023-04-24 | $14.91 | $15.24 | $14.91 | $15.14 | $15.14 | 1,178,136 |
| 2023-04-21 | $15.00 | $15.53 | $15.00 | $15.26 | $15.26 | 126,972 |
| 2023-04-20 | $15.19 | $15.19 | $14.98 | $15.05 | $15.05 | 129,909 |
| 2023-04-19 | $15.04 | $15.25 | $15.04 | $15.18 | $15.18 | 154,598 |
| 2023-04-18 | $15.40 | $15.40 | $15.31 | $15.40 | $15.40 | 198,525 |
| 2023-04-17 | $15.32 | $15.45 | $15.32 | $15.42 | $15.42 | 109,435 |
| 2023-04-14 | $15.45 | $15.49 | $15.24 | $15.39 | $15.39 | 176,479 |
| 2023-04-13 | $15.20 | $15.48 | $15.20 | $15.43 | $15.43 | 116,008 |
| 2023-04-12 | $15.14 | $15.23 | $15.07 | $15.11 | $15.11 | 119,723 |
| 2023-04-11 | $14.61 | $14.91 | $14.61 | $14.79 | $14.79 | 176,888 |
| 2023-04-10 | $14.52 | $14.97 | $14.52 | $14.87 | $14.87 | 157,176 |
| 2023-04-06 | $15.02 | $15.10 | $14.85 | $15.05 | $15.05 | 63,755 |
| 2023-04-05 | $15.54 | $15.54 | $15.17 | $15.31 | $15.31 | 119,127 |
| 2023-04-04 | $39.94 | $40.88 | $38.97 | $38.97 | $15.59 | 65,773 |
| 2023-04-03 | $39.75 | $40.23 | $39.00 | $39.52 | $15.81 | 72,700 |
| 2023-03-31 | $38.00 | $44.17 | $38.00 | $40.42 | $40.42 | 54,697 |
| 2023-03-30 | $36.01 | $40.30 | $35.75 | $39.74 | $39.74 | 28,893 |
| 2023-03-29 | $39.57 | $40.15 | $39.57 | $39.92 | $39.92 | 43,789 |
| 2023-03-28 | $39.90 | $39.90 | $39.39 | $39.49 | $39.49 | 45,113 |
| 2023-03-27 | $40.00 | $40.44 | $39.85 | $40.11 | $40.11 | 58,859 |
| 2023-03-24 | $40.00 | $40.00 | $39.70 | $40.00 | $40.00 | 91,500 |
| 2023-03-23 | $39.30 | $39.95 | $38.93 | $39.08 | $39.08 | 39,424 |
| 2023-03-22 | $38.89 | $39.60 | $38.82 | $39.00 | $39.00 | 77,405 |
| 2023-03-21 | $38.22 | $38.22 | $37.92 | $38.13 | $38.13 | 37,229 |
| 2023-03-20 | $38.01 | $38.23 | $37.89 | $38.02 | $38.02 | 31,085 |
| 2023-03-17 | $37.97 | $37.97 | $37.52 | $37.70 | $37.70 | 74,830 |
| 2023-03-16 | $38.04 | $38.16 | $37.70 | $38.15 | $38.15 | 65,817 |
| 2023-03-15 | $37.11 | $37.13 | $36.83 | $36.96 | $36.96 | 36,153 |
| 2023-03-14 | $37.71 | $37.81 | $37.54 | $37.79 | $37.79 | 39,027 |
| 2023-03-13 | $37.68 | $37.96 | $37.61 | $37.71 | $37.71 | 35,088 |
| 2023-03-10 | $37.90 | $37.99 | $37.53 | $37.55 | $37.55 | 42,728 |
| 2023-03-09 | $37.81 | $37.99 | $37.25 | $37.29 | $37.29 | 63,777 |
| 2023-03-08 | $37.13 | $37.15 | $36.95 | $37.05 | $37.05 | 77,703 |
| 2023-03-07 | $36.98 | $37.37 | $36.70 | $36.73 | $36.73 | 38,200 |
| 2023-03-06 | $37.52 | $37.52 | $37.04 | $37.09 | $37.09 | 44,413 |
| 2023-03-03 | $36.40 | $36.57 | $36.03 | $36.46 | $36.46 | 83,620 |
| 2023-03-02 | $35.16 | $35.26 | $34.85 | $35.12 | $35.12 | 49,950 |
| 2023-03-01 | $34.90 | $35.02 | $34.78 | $34.82 | $34.82 | 46,956 |
| 2023-02-28 | $34.75 | $34.91 | $34.60 | $34.60 | $34.60 | 95,296 |
| 2023-02-27 | $35.31 | $35.38 | $35.27 | $35.32 | $35.32 | 43,953 |
| 2023-02-24 | $35.21 | $35.21 | $34.82 | $34.97 | $34.97 | 78,508 |
| 2023-02-23 | $35.38 | $35.52 | $35.05 | $35.52 | $35.52 | 44,785 |
| 2023-02-22 | $35.28 | $35.31 | $34.95 | $35.05 | $35.05 | 33,569 |
| 2023-02-21 | $35.77 | $35.77 | $35.19 | $35.26 | $35.26 | 63,957 |
| 2023-02-17 | $35.72 | $35.95 | $35.72 | $35.86 | $35.86 | 60,402 |
| 2023-02-16 | $36.03 | $36.64 | $36.03 | $36.35 | $36.35 | 42,912 |
| 2023-02-15 | $36.56 | $36.56 | $36.26 | $36.32 | $36.32 | 45,744 |
| 2023-02-14 | $36.73 | $36.82 | $36.43 | $36.70 | $36.70 | 322,657 |
| 2023-02-13 | $36.51 | $36.76 | $36.49 | $36.73 | $36.73 | 32,317 |
| 2023-02-10 | $37.53 | $37.53 | $36.89 | $37.12 | $37.12 | 37,548 |
| 2023-02-09 | $37.28 | $37.28 | $36.69 | $36.69 | $36.69 | 43,812 |
| 2023-02-08 | $36.79 | $36.79 | $36.15 | $36.15 | $36.15 | 32,606 |
| 2023-02-07 | $35.93 | $36.77 | $35.93 | $36.77 | $36.77 | 55,756 |
| 2023-02-06 | $36.42 | $36.42 | $35.91 | $36.08 | $36.08 | 71,788 |
| 2023-02-03 | $37.20 | $37.20 | $36.59 | $36.79 | $36.79 | 85,630 |
| 2023-02-02 | $37.56 | $37.56 | $37.13 | $37.33 | $37.33 | 67,933 |
| 2023-02-01 | $37.42 | $37.85 | $36.99 | $37.75 | $37.75 | 74,968 |
| 2023-01-31 | $36.96 | $36.96 | $36.65 | $36.81 | $36.81 | 41,676 |
| 2023-01-30 | $36.60 | $37.12 | $36.60 | $36.88 | $36.88 | 62,188 |
| 2023-01-27 | $35.49 | $35.49 | $35.15 | $35.43 | $35.43 | 93,431 |
| 2023-01-26 | $35.60 | $36.09 | $34.87 | $35.41 | $35.41 | 182,279 |
| 2023-01-25 | $33.74 | $33.75 | $33.44 | $33.68 | $33.68 | 103,175 |
| 2023-01-24 | $32.82 | $33.42 | $32.82 | $33.32 | $33.32 | 57,717 |
| 2023-01-23 | $32.95 | $33.22 | $32.84 | $33.14 | $33.14 | 100,376 |
| 2023-01-20 | $32.66 | $32.94 | $32.40 | $32.94 | $32.94 | 146,953 |
| 2023-01-19 | $32.70 | $32.89 | $32.54 | $32.82 | $32.82 | 243,306 |
| 2023-01-18 | $32.94 | $32.94 | $32.38 | $32.38 | $32.38 | 89,641 |
| 2023-01-17 | $32.54 | $32.54 | $32.35 | $32.45 | $32.45 | 132,421 |
| 2023-01-13 | $32.00 | $32.11 | $31.87 | $32.05 | $32.05 | 132,822 |
| 2023-01-12 | $31.78 | $32.12 | $31.43 | $32.05 | $32.05 | 110,262 |
| 2023-01-11 | $30.35 | $31.51 | $30.35 | $31.51 | $31.51 | 31,881 |
| 2023-01-10 | $31.55 | $31.61 | $31.41 | $31.61 | $31.61 | 58,690 |
| 2023-01-09 | $30.04 | $31.21 | $30.04 | $30.92 | $30.92 | 163,500 |
| 2023-01-06 | $30.20 | $30.85 | $30.02 | $30.83 | $30.83 | 87,887 |
| 2023-01-05 | $29.76 | $29.98 | $29.71 | $29.84 | $29.84 | 85,201 |
| 2023-01-04 | $30.24 | $30.27 | $29.89 | $29.93 | $29.93 | 84,313 |
| 2023-01-03 | $30.96 | $30.96 | $30.64 | $30.71 | $30.71 | 74,555 |
| 2022-12-30 | $30.10 | $31.23 | $29.96 | $30.51 | $30.51 | 48,559 |
| 2022-12-29 | $30.01 | $31.35 | $30.01 | $30.79 | $30.79 | 73,278 |
| 2022-12-28 | $31.42 | $31.42 | $30.43 | $30.53 | $30.53 | 236,524 |
| 2022-12-27 | $30.03 | $31.95 | $30.03 | $30.86 | $30.86 | 96,616 |
| 2022-12-23 | $30.70 | $32.28 | $30.33 | $31.34 | $31.34 | 55,510 |
| 2022-12-22 | $32.65 | $32.65 | $30.93 | $31.47 | $31.47 | 99,329 |
| 2022-12-21 | $31.22 | $31.99 | $31.22 | $31.76 | $31.76 | 80,092 |
| 2022-12-20 | $31.77 | $32.25 | $31.77 | $32.03 | $32.03 | 103,520 |
| 2022-12-19 | $32.52 | $32.52 | $31.29 | $31.42 | $31.42 | 130,769 |
| 2022-12-16 | $31.69 | $31.73 | $31.47 | $31.60 | $31.60 | 105,636 |
| 2022-12-15 | $32.23 | $32.23 | $31.45 | $31.50 | $31.50 | 122,280 |
| 2022-12-14 | $32.78 | $33.07 | $32.33 | $32.66 | $32.66 | 94,701 |
| 2022-12-13 | $32.55 | $32.55 | $31.86 | $31.94 | $31.94 | 118,879 |
| 2022-12-12 | $30.65 | $31.27 | $30.65 | $31.17 | $31.17 | 122,758 |
| 2022-12-09 | $31.22 | $31.53 | $31.21 | $31.21 | $31.21 | 91,731 |
| 2022-12-08 | $31.00 | $31.18 | $30.99 | $31.08 | $31.08 | 97,024 |
| 2022-12-07 | $31.00 | $31.61 | $31.00 | $31.12 | $31.12 | 83,203 |
| 2022-12-06 | $31.00 | $31.61 | $31.00 | $31.31 | $31.31 | 106,018 |
| 2022-12-05 | $31.10 | $32.00 | $31.10 | $31.52 | $31.52 | 175,409 |
| 2022-12-02 | $31.54 | $32.60 | $31.54 | $32.54 | $32.54 | 59,541 |
| 2022-12-01 | $32.00 | $32.85 | $32.00 | $32.61 | $32.61 | 72,269 |
| 2022-11-30 | $31.00 | $32.35 | $31.00 | $32.35 | $32.35 | 59,885 |
| 2022-11-29 | $31.40 | $31.62 | $31.38 | $31.42 | $31.42 | 89,688 |
| 2022-11-28 | $31.06 | $32.82 | $31.06 | $31.65 | $31.65 | 127,177 |
| 2022-11-25 | $31.11 | $32.89 | $31.10 | $32.02 | $32.02 | 74,361 |
| 2022-11-23 | $31.00 | $31.68 | $31.00 | $31.68 | $31.68 | 50,053 |
| 2022-11-22 | $30.80 | $31.22 | $30.80 | $31.19 | $31.19 | 150,965 |
| 2022-11-21 | $30.79 | $30.89 | $30.68 | $30.82 | $30.82 | 162,820 |
| 2022-11-18 | $30.82 | $30.82 | $30.57 | $30.67 | $30.67 | 74,646 |
| 2022-11-17 | $31.00 | $31.00 | $30.16 | $30.97 | $30.97 | 96,807 |
| 2022-11-16 | $31.02 | $31.65 | $31.02 | $31.60 | $31.60 | 73,839 |
| 2022-11-15 | $30.80 | $31.33 | $30.80 | $31.23 | $31.23 | 106,535 |
| 2022-11-14 | $30.97 | $31.21 | $30.84 | $30.97 | $30.97 | 128,693 |
| 2022-11-11 | $29.50 | $30.65 | $29.50 | $30.65 | $30.65 | 160,388 |
| 2022-11-10 | $28.57 | $29.04 | $28.28 | $28.99 | $28.99 | 503,635 |
| 2022-11-09 | $26.83 | $27.85 | $26.83 | $27.50 | $27.50 | 132,193 |
| 2022-11-08 | $27.30 | $27.67 | $27.28 | $27.55 | $27.55 | 260,858 |
| 2022-11-07 | $26.27 | $27.82 | $26.27 | $26.94 | $26.94 | 176,665 |
| 2022-11-04 | $26.79 | $26.79 | $26.26 | $26.59 | $26.59 | 181,310 |
| 2022-11-03 | $25.18 | $25.82 | $25.18 | $25.69 | $25.69 | 269,295 |
| 2022-11-02 | $25.41 | $26.62 | $25.41 | $25.79 | $25.79 | 194,592 |
| 2022-11-01 | $26.50 | $26.50 | $26.09 | $26.23 | $26.23 | 226,562 |
| 2022-10-31 | $26.75 | $26.75 | $25.94 | $25.99 | $25.99 | 237,351 |
| 2022-10-28 | $26.70 | $26.70 | $25.65 | $26.40 | $26.40 | 166,261 |
| 2022-10-27 | $27.02 | $27.92 | $27.02 | $27.20 | $27.20 | 159,550 |
| 2022-10-26 | $26.17 | $26.53 | $26.15 | $26.34 | $26.34 | 122,732 |
| 2022-10-25 | $24.70 | $25.99 | $24.70 | $25.93 | $25.93 | 198,140 |
| 2022-10-24 | $24.75 | $25.71 | $24.75 | $25.61 | $25.61 | 171,175 |
| 2022-10-21 | $24.51 | $25.44 | $24.49 | $25.39 | $25.39 | 133,401 |
| 2022-10-20 | $24.52 | $25.25 | $24.52 | $24.89 | $24.89 | 209,143 |
| 2022-10-19 | $24.34 | $25.28 | $24.34 | $25.01 | $25.01 | 160,527 |
| 2022-10-18 | $24.60 | $25.29 | $24.60 | $24.98 | $24.98 | 240,629 |
| 2022-10-17 | $24.85 | $25.00 | $24.79 | $24.87 | $24.87 | 342,454 |
| 2022-10-14 | $24.80 | $25.58 | $24.61 | $24.70 | $24.70 | 229,967 |
| 2022-10-13 | $24.75 | $25.82 | $24.75 | $25.77 | $25.77 | 229,167 |
| 2022-10-12 | $25.21 | $25.24 | $25.08 | $25.10 | $25.10 | 137,712 |
| 2022-10-11 | $25.81 | $26.03 | $25.61 | $25.78 | $25.78 | 209,757 |
| 2022-10-10 | $26.99 | $26.99 | $25.84 | $25.97 | $25.97 | 216,904 |
| 2022-10-07 | $25.88 | $26.50 | $25.88 | $26.06 | $26.06 | 111,049 |
| 2022-10-06 | $26.70 | $26.72 | $26.52 | $26.61 | $26.61 | 119,420 |
| 2022-10-05 | $27.57 | $27.57 | $26.51 | $26.72 | $26.72 | 137,073 |
| 2022-10-04 | $26.25 | $26.48 | $26.17 | $26.41 | $26.41 | 340,595 |
| 2022-10-03 | $25.32 | $26.29 | $25.32 | $26.13 | $26.13 | 174,465 |
| 2022-09-30 | $24.94 | $25.18 | $24.72 | $24.73 | $24.73 | 367,695 |
| 2022-09-29 | $25.00 | $25.11 | $24.76 | $25.00 | $25.00 | 316,732 |
| 2022-09-28 | $26.19 | $26.19 | $24.95 | $25.90 | $25.90 | 144,716 |
| 2022-09-27 | $25.48 | $25.78 | $25.24 | $25.39 | $25.39 | 355,727 |
| 2022-09-26 | $25.92 | $26.05 | $25.51 | $25.72 | $25.72 | 238,752 |
| 2022-09-23 | $26.75 | $26.91 | $26.31 | $26.33 | $26.33 | 112,389 |
| 2022-09-22 | $28.30 | $28.30 | $27.05 | $27.16 | $27.16 | 118,136 |
| 2022-09-21 | $27.29 | $27.66 | $27.05 | $27.05 | $27.05 | 103,720 |
| 2022-09-20 | $27.15 | $27.39 | $27.15 | $27.21 | $27.21 | 119,435 |
| 2022-09-19 | $26.67 | $27.89 | $26.67 | $27.89 | $27.89 | 138,476 |
| 2022-09-16 | $27.80 | $27.80 | $27.58 | $27.68 | $27.68 | 136,810 |
| 2022-09-15 | $28.20 | $28.66 | $27.90 | $27.97 | $27.97 | 131,918 |
| 2022-09-14 | $27.52 | $28.56 | $27.52 | $28.34 | $28.34 | 108,400 |
| 2022-09-13 | $28.01 | $29.57 | $28.01 | $28.11 | $28.11 | 151,346 |
| 2022-09-12 | $30.14 | $30.14 | $29.14 | $29.24 | $29.24 | 155,295 |
| 2022-09-09 | $28.87 | $29.11 | $28.55 | $29.11 | $29.11 | 183,209 |
| 2022-09-08 | $29.06 | $29.06 | $27.33 | $28.45 | $28.45 | 276,924 |
| 2022-09-07 | $26.76 | $28.14 | $26.76 | $28.14 | $28.14 | 158,975 |
| 2022-09-06 | $28.10 | $28.60 | $28.10 | $28.28 | $28.28 | 191,064 |
| 2022-09-02 | $28.18 | $28.99 | $28.18 | $28.48 | $28.48 | 111,469 |
| 2022-09-01 | $29.66 | $29.66 | $28.62 | $28.91 | $28.91 | 153,973 |
| 2022-08-31 | $30.14 | $30.14 | $28.31 | $29.09 | $29.09 | 149,691 |
| 2022-08-30 | $30.65 | $30.65 | $29.25 | $29.37 | $29.37 | 103,556 |
| 2022-08-29 | $28.80 | $30.65 | $28.80 | $29.82 | $29.82 | 133,605 |
| 2022-08-26 | $31.01 | $31.19 | $30.33 | $30.38 | $30.38 | 81,240 |
| 2022-08-25 | $30.77 | $31.23 | $30.77 | $31.23 | $31.23 | 101,191 |
| 2022-08-24 | $30.41 | $31.33 | $30.41 | $31.01 | $31.01 | 91,011 |
| 2022-08-23 | $29.94 | $31.36 | $29.94 | $31.13 | $31.13 | 150,057 |
| 2022-08-22 | $30.95 | $30.95 | $30.59 | $30.64 | $30.64 | 713,834 |
| 2022-08-19 | $32.13 | $32.13 | $30.88 | $31.11 | $31.11 | 592,673 |
| 2022-08-18 | $31.72 | $32.07 | $31.72 | $31.99 | $31.99 | 603,750 |
| 2022-08-17 | $32.33 | $32.58 | $32.16 | $32.35 | $32.35 | 181,573 |
| 2022-08-16 | $33.64 | $33.64 | $31.88 | $33.04 | $33.04 | 261,965 |
| 2022-08-15 | $33.09 | $33.31 | $33.05 | $33.26 | $33.26 | 174,357 |
| 2022-08-12 | $31.71 | $32.84 | $31.71 | $32.84 | $32.84 | 186,901 |
| 2022-08-11 | $31.66 | $32.80 | $31.66 | $32.44 | $32.44 | 141,040 |
| 2022-08-10 | $32.37 | $32.59 | $32.20 | $32.52 | $32.52 | 136,255 |
| 2022-08-09 | $31.93 | $32.00 | $31.31 | $31.59 | $31.59 | 194,420 |
| 2022-08-08 | $32.22 | $32.34 | $31.91 | $31.94 | $31.94 | 111,791 |
| 2022-08-05 | $31.00 | $32.01 | $31.00 | $31.95 | $31.95 | 68,991 |
| 2022-08-04 | $32.37 | $32.54 | $32.33 | $32.53 | $32.53 | 98,412 |
| 2022-08-03 | $32.43 | $32.44 | $32.05 | $32.32 | $32.32 | 126,679 |
| 2022-08-02 | $32.65 | $32.92 | $32.55 | $32.59 | $32.59 | 197,450 |
| 2022-08-01 | $32.30 | $33.13 | $32.30 | $33.08 | $33.08 | 179,968 |
| 2022-07-29 | $31.57 | $32.06 | $31.48 | $31.96 | $31.96 | 126,503 |
| 2022-07-28 | $30.54 | $31.90 | $30.54 | $31.88 | $31.88 | 166,589 |
| 2022-07-27 | $31.10 | $33.47 | $31.10 | $31.10 | $31.10 | 118,546 |
| 2022-07-26 | $28.59 | $30.00 | $28.59 | $29.45 | $29.45 | 223,625 |
| 2022-07-25 | $29.59 | $29.70 | $29.50 | $29.64 | $29.64 | 149,261 |
| 2022-07-22 | $30.55 | $30.58 | $30.11 | $30.29 | $30.29 | 76,328 |
| 2022-07-21 | $29.14 | $30.56 | $29.14 | $30.44 | $30.44 | 196,575 |
| 2022-07-20 | $29.98 | $31.30 | $29.98 | $30.38 | $30.38 | 265,897 |
| 2022-07-19 | $28.81 | $29.94 | $28.81 | $29.86 | $29.86 | 297,244 |
| 2022-07-18 | $28.76 | $29.34 | $28.76 | $29.11 | $29.11 | 311,503 |
| 2022-07-15 | $28.40 | $29.10 | $28.40 | $29.02 | $29.02 | 241,233 |
| 2022-07-14 | $28.45 | $28.77 | $28.26 | $28.75 | $28.75 | 167,850 |
| 2022-07-13 | $27.92 | $29.02 | $27.92 | $28.90 | $28.90 | 128,744 |
| 2022-07-12 | $28.88 | $29.05 | $28.77 | $28.87 | $28.87 | 139,411 |
| 2022-07-11 | $30.28 | $30.28 | $29.06 | $29.14 | $29.14 | 165,950 |
| 2022-07-08 | $30.40 | $30.40 | $29.15 | $29.63 | $29.63 | 132,574 |
| 2022-07-07 | $28.54 | $29.67 | $28.54 | $29.60 | $29.60 | 262,141 |
| 2022-07-06 | $28.31 | $29.22 | $28.31 | $29.11 | $29.11 | 255,776 |
| 2022-07-05 | $29.50 | $29.50 | $27.98 | $28.80 | $28.80 | 165,273 |
| 2022-07-01 | $27.68 | $29.04 | $27.68 | $29.01 | $29.01 | 148,890 |
| 2022-06-30 | $27.49 | $28.58 | $27.49 | $28.07 | $28.07 | 140,316 |
| 2022-06-29 | $28.47 | $28.58 | $28.29 | $28.32 | $28.32 | 322,173 |
| 2022-06-28 | $28.89 | $28.89 | $28.25 | $28.25 | $28.25 | 292,577 |
| 2022-06-27 | $29.30 | $29.30 | $28.69 | $28.87 | $28.87 | 319,403 |
| 2022-06-24 | $27.04 | $28.15 | $27.04 | $28.15 | $28.15 | 298,463 |
| 2022-06-23 | $27.00 | $27.00 | $26.47 | $26.62 | $26.62 | 229,726 |
| 2022-06-22 | $28.50 | $28.50 | $26.92 | $27.84 | $27.84 | 251,796 |
| 2022-06-21 | $29.43 | $29.43 | $28.40 | $28.71 | $28.71 | 337,728 |
| 2022-06-17 | $30.66 | $30.66 | $29.90 | $30.17 | $30.17 | 214,219 |
| 2022-06-16 | $31.83 | $31.83 | $31.09 | $31.22 | $31.22 | 201,598 |
| 2022-06-15 | $33.12 | $33.12 | $31.89 | $32.53 | $32.53 | 252,246 |
| 2022-06-14 | $32.00 | $32.13 | $31.49 | $31.82 | $31.82 | 332,101 |
| 2022-06-13 | $32.71 | $32.71 | $30.99 | $31.24 | $31.24 | 234,389 |
| 2022-06-10 | $33.18 | $33.51 | $32.95 | $33.04 | $33.04 | 256,048 |
| 2022-06-09 | $33.06 | $34.31 | $33.06 | $33.66 | $33.66 | 68,767 |
| 2022-06-08 | $34.70 | $34.82 | $34.37 | $34.47 | $34.47 | 562,664 |
| 2022-06-07 | $34.53 | $34.94 | $34.47 | $34.92 | $34.92 | 155,823 |
| 2022-06-06 | $34.89 | $35.43 | $34.89 | $35.05 | $35.05 | 89,470 |
| 2022-06-03 | $34.54 | $35.62 | $34.54 | $34.97 | $34.97 | 85,783 |
| 2022-06-02 | $35.80 | $36.27 | $35.69 | $36.12 | $36.12 | 667,972 |
| 2022-06-01 | $36.36 | $36.36 | $35.45 | $36.10 | $36.10 | 654,078 |
| 2022-05-31 | $35.62 | $35.97 | $35.34 | $35.47 | $35.47 | 178,450 |
| 2022-05-27 | $35.66 | $35.67 | $35.37 | $35.63 | $35.63 | 77,174 |
| 2022-05-26 | $34.81 | $34.95 | $34.42 | $34.87 | $34.87 | 90,496 |
| 2022-05-25 | $35.02 | $35.12 | $34.59 | $34.94 | $34.94 | 141,898 |
| 2022-05-24 | $34.90 | $34.92 | $34.59 | $34.85 | $34.85 | 123,217 |
| 2022-05-23 | $34.63 | $35.18 | $34.63 | $35.08 | $35.08 | 90,120 |
| 2022-05-20 | $35.16 | $35.16 | $34.52 | $34.94 | $34.94 | 101,838 |
| 2022-05-19 | $34.17 | $34.95 | $34.17 | $34.73 | $34.73 | 87,299 |
| 2022-05-18 | $35.25 | $35.29 | $34.61 | $34.61 | $34.61 | 97,576 |
| 2022-05-17 | $34.49 | $35.04 | $34.49 | $35.00 | $35.00 | 121,392 |
| 2022-05-16 | $35.04 | $35.07 | $34.36 | $34.78 | $34.78 | 145,823 |
| 2022-05-13 | $35.90 | $35.90 | $34.87 | $35.09 | $35.09 | 100,841 |
| 2022-05-12 | $33.26 | $34.57 | $33.26 | $34.34 | $34.34 | 118,943 |
| 2022-05-11 | $33.30 | $34.55 | $33.30 | $33.80 | $33.80 | 107,950 |
| 2022-05-10 | $34.92 | $34.92 | $33.88 | $34.19 | $34.19 | 150,145 |
| 2022-05-09 | $34.33 | $34.38 | $33.94 | $34.08 | $34.08 | 231,512 |
| 2022-05-06 | $34.47 | $34.90 | $34.47 | $34.68 | $34.68 | 205,181 |
| 2022-05-05 | $33.87 | $34.98 | $33.87 | $34.27 | $34.27 | 177,242 |
| 2022-05-04 | $34.52 | $35.54 | $34.20 | $35.43 | $35.43 | 87,044 |
| 2022-05-03 | $34.55 | $34.70 | $34.38 | $34.61 | $34.61 | 129,261 |
| 2022-05-02 | $33.21 | $34.42 | $33.21 | $34.31 | $34.31 | 139,728 |
| 2022-04-29 | $35.47 | $35.47 | $34.44 | $34.47 | $34.47 | 126,373 |
| 2022-04-28 | $34.69 | $35.00 | $34.15 | $34.89 | $34.89 | 145,361 |
| 2022-04-27 | $34.50 | $35.18 | $34.50 | $34.75 | $34.75 | 139,374 |
| 2022-04-26 | $35.64 | $35.64 | $33.75 | $34.71 | $34.71 | 147,304 |
| 2022-04-25 | $34.87 | $35.22 | $34.35 | $34.71 | $34.71 | 147,305 |
| 2022-04-22 | $34.25 | $34.60 | $33.90 | $33.98 | $33.98 | 78,194 |
| 2022-04-21 | $34.05 | $35.16 | $34.05 | $34.32 | $34.32 | 90,716 |
| 2022-04-20 | $34.03 | $34.56 | $34.03 | $34.36 | $34.36 | 121,016 |
| 2022-04-19 | $32.87 | $34.45 | $32.87 | $34.45 | $34.45 | 195,567 |
| 2022-04-18 | $32.79 | $34.01 | $32.79 | $33.81 | $33.81 | 155,397 |
| 2022-04-14 | $35.25 | $35.25 | $34.42 | $34.42 | $34.42 | 165,536 |
| 2022-04-13 | $34.43 | $34.97 | $34.32 | $34.87 | $34.87 | 233,879 |
| 2022-04-12 | $34.99 | $35.04 | $34.30 | $34.43 | $34.43 | 121,496 |
| 2022-04-11 | $35.40 | $35.68 | $35.40 | $35.50 | $35.50 | 146,992 |
| 2022-04-08 | $35.75 | $35.75 | $35.43 | $35.43 | $35.43 | 101,168 |
| 2022-04-07 | $36.00 | $36.20 | $35.69 | $35.99 | $35.99 | 73,424 |
| 2022-04-06 | $36.94 | $36.94 | $36.08 | $36.31 | $36.31 | 76,527 |
| 2022-04-05 | $36.46 | $37.84 | $36.46 | $36.94 | $36.94 | 135,098 |
| 2022-04-04 | $39.32 | $39.32 | $38.31 | $38.54 | $38.54 | 126,338 |
| 2022-04-01 | $38.46 | $38.47 | $37.83 | $38.47 | $38.47 | 73,830 |
| 2022-03-31 | $38.78 | $38.78 | $37.93 | $37.93 | $37.93 | 59,498 |
| 2022-03-30 | $39.10 | $39.10 | $37.90 | $37.91 | $37.91 | 41,099 |
| 2022-03-29 | $38.90 | $39.48 | $38.50 | $38.73 | $38.73 | 85,771 |
| 2022-03-28 | $38.18 | $38.32 | $37.76 | $38.18 | $38.18 | 102,563 |
| 2022-03-25 | $40.55 | $40.55 | $39.15 | $39.37 | $39.37 | 56,890 |
| 2022-03-24 | $39.12 | $39.68 | $38.99 | $39.34 | $39.34 | 102,508 |
| 2022-03-23 | $39.75 | $39.75 | $38.48 | $38.60 | $38.60 | 53,877 |
| 2022-03-22 | $38.68 | $38.81 | $38.54 | $38.68 | $38.68 | 106,568 |
| 2022-03-21 | $37.87 | $39.06 | $37.87 | $38.83 | $38.83 | 77,890 |
| 2022-03-18 | $39.54 | $39.54 | $38.47 | $38.83 | $38.83 | 77,890 |
| 2022-03-17 | $38.13 | $38.48 | $38.07 | $38.37 | $38.37 | 88,971 |
| 2022-03-16 | $36.53 | $38.30 | $36.53 | $38.14 | $38.14 | 113,724 |
| 2022-03-15 | $36.95 | $37.70 | $36.95 | $37.65 | $37.65 | 161,946 |
| 2022-03-14 | $36.93 | $36.99 | $36.54 | $36.59 | $36.59 | 146,382 |
| 2022-03-11 | $37.32 | $37.36 | $36.50 | $36.50 | $36.50 | 380,369 |
| 2022-03-10 | $37.20 | $38.29 | $36.83 | $37.62 | $37.62 | 179,857 |
| 2022-03-09 | $35.58 | $36.14 | $35.06 | $36.07 | $36.07 | 181,995 |
| 2022-03-08 | $33.91 | $35.88 | $33.91 | $34.77 | $34.77 | 206,737 |
| 2022-03-07 | $36.11 | $36.11 | $34.01 | $34.31 | $34.31 | 173,597 |
| 2022-03-04 | $35.94 | $37.12 | $35.94 | $36.92 | $36.92 | 89,952 |
| 2022-03-03 | $37.54 | $38.20 | $37.54 | $37.94 | $37.94 | 182,270 |
| 2022-03-02 | $38.66 | $39.05 | $38.66 | $38.99 | $38.99 | 107,512 |
| 2022-03-01 | $39.18 | $39.18 | $38.14 | $38.33 | $38.33 | 202,298 |
| 2022-02-28 | $38.50 | $39.17 | $38.50 | $39.04 | $39.04 | 179,345 |
| 2022-02-25 | $37.08 | $39.39 | $37.08 | $38.70 | $38.70 | 160,499 |
| 2022-02-24 | $36.19 | $37.49 | $36.10 | $37.33 | $37.33 | 155,123 |
| 2022-02-23 | $37.65 | $37.89 | $36.96 | $37.11 | $37.11 | 137,350 |
| 2022-02-22 | $38.68 | $38.68 | $36.12 | $37.81 | $37.81 | 129,347 |
| 2022-02-18 | $37.74 | $38.93 | $37.74 | $38.61 | $38.61 | 73,826 |
| 2022-02-17 | $40.66 | $40.66 | $39.07 | $39.07 | $39.07 | 91,879 |
| 2022-02-16 | $41.06 | $41.06 | $39.79 | $40.12 | $40.12 | 61,947 |
| 2022-02-15 | $40.33 | $40.33 | $39.54 | $39.83 | $39.83 | 106,250 |
| 2022-02-14 | $41.09 | $41.75 | $40.13 | $40.52 | $40.52 | 94,987 |
| 2022-02-11 | $40.19 | $41.19 | $40.19 | $40.46 | $40.46 | 50,836 |
| 2022-02-10 | $42.03 | $42.03 | $40.62 | $40.67 | $40.67 | 87,577 |
| 2022-02-09 | $41.26 | $41.58 | $41.26 | $41.53 | $41.53 | 96,365 |
| 2022-02-08 | $40.93 | $41.20 | $40.85 | $41.18 | $41.18 | 72,055 |
| 2022-02-07 | $41.72 | $41.72 | $41.07 | $41.12 | $41.12 | 71,354 |
| 2022-02-04 | $41.92 | $42.54 | $41.92 | $42.42 | $42.42 | 82,276 |
| 2022-02-03 | $43.07 | $43.07 | $41.38 | $41.41 | $41.41 | 66,169 |
| 2022-02-02 | $43.48 | $43.60 | $43.28 | $43.45 | $43.45 | 64,342 |
| 2022-02-01 | $41.93 | $41.93 | $41.53 | $41.80 | $41.80 | 106,227 |
| 2022-01-31 | $40.92 | $41.80 | $40.92 | $41.73 | $41.73 | 105,257 |
| 2022-01-28 | $40.53 | $41.22 | $40.43 | $41.15 | $41.15 | 152,071 |
| 2022-01-27 | $39.66 | $41.15 | $39.66 | $41.04 | $41.04 | 149,586 |
| 2022-01-26 | $39.76 | $40.09 | $38.98 | $39.24 | $39.24 | 131,997 |
| 2022-01-25 | $39.89 | $40.27 | $39.48 | $39.90 | $39.90 | 111,975 |
| 2022-01-24 | $41.71 | $41.71 | $39.70 | $40.59 | $40.59 | 135,266 |
| 2022-01-21 | $40.10 | $41.64 | $40.10 | $40.70 | $40.70 | 114,779 |
| 2022-01-20 | $42.90 | $42.90 | $41.41 | $41.55 | $41.55 | 156,769 |
| 2022-01-19 | $41.57 | $41.83 | $41.38 | $41.81 | $41.81 | 140,162 |
| 2022-01-18 | $43.06 | $43.06 | $41.09 | $41.81 | $41.81 | 140,162 |
| 2022-01-14 | $43.65 | $43.65 | $42.32 | $42.66 | $42.66 | 108,235 |
| 2022-01-13 | $42.52 | $43.72 | $42.52 | $43.02 | $43.02 | 68,596 |
| 2022-01-12 | $42.98 | $43.81 | $42.98 | $43.63 | $43.63 | 136,820 |
| 2022-01-11 | $42.90 | $42.90 | $41.86 | $42.32 | $42.32 | 99,670 |
| 2022-01-10 | $42.50 | $42.93 | $42.38 | $42.84 | $42.84 | 86,162 |
| 2022-01-07 | $42.91 | $42.98 | $42.54 | $42.93 | $42.93 | 71,925 |
| 2022-01-06 | $43.13 | $43.25 | $42.87 | $43.00 | $43.00 | 55,774 |
| 2022-01-05 | $44.07 | $44.24 | $43.40 | $43.58 | $43.58 | 73,538 |
| 2022-01-04 | $44.99 | $45.00 | $44.48 | $44.53 | $44.53 | 80,560 |
| 2022-01-03 | $43.57 | $43.63 | $43.26 | $43.45 | $43.45 | 49,757 |
| 2021-12-31 | $42.00 | $43.57 | $42.00 | $43.42 | $43.42 | 29,336 |
| 2021-12-30 | $43.64 | $43.64 | $43.29 | $43.43 | $43.43 | 59,510 |
| 2021-12-29 | $42.69 | $43.34 | $42.69 | $43.34 | $43.34 | 60,688 |
| 2021-12-28 | $43.46 | $43.76 | $43.46 | $43.65 | $43.65 | 56,672 |
| 2021-12-27 | $44.14 | $44.14 | $42.00 | $43.59 | $43.59 | 66,845 |
| 2021-12-23 | $44.36 | $44.36 | $43.23 | $43.47 | $43.47 | 82,963 |
| 2021-12-22 | $41.72 | $43.47 | $41.72 | $43.02 | $43.02 | 68,970 |
| 2021-12-21 | $43.00 | $43.45 | $43.00 | $43.31 | $43.31 | 76,205 |
| 2021-12-20 | $43.30 | $43.30 | $42.28 | $42.78 | $42.78 | 80,120 |
| 2021-12-17 | $43.22 | $43.48 | $43.15 | $43.15 | $43.15 | 54,627 |
| 2021-12-16 | $44.28 | $44.28 | $43.66 | $43.85 | $43.85 | 38,560 |
| 2021-12-15 | $43.32 | $43.88 | $43.00 | $43.87 | $43.87 | 82,937 |
| 2021-12-14 | $43.17 | $43.84 | $43.05 | $43.35 | $43.35 | 68,338 |
| 2021-12-13 | $42.61 | $43.56 | $42.61 | $43.30 | $43.30 | 60,957 |
| 2021-12-10 | $43.15 | $43.15 | $42.18 | $43.07 | $43.07 | 53,963 |
| 2021-12-09 | $42.35 | $43.73 | $42.35 | $43.11 | $43.11 | 54,571 |
| 2021-12-08 | $43.29 | $43.52 | $43.22 | $43.46 | $43.46 | 69,734 |
| 2021-12-07 | $43.09 | $43.31 | $42.99 | $43.31 | $43.31 | 65,961 |
| 2021-12-06 | $42.86 | $42.86 | $42.34 | $42.65 | $42.65 | 68,944 |
| 2021-12-03 | $42.55 | $42.57 | $42.13 | $42.49 | $42.49 | 52,694 |
| 2021-12-02 | $41.62 | $42.26 | $41.62 | $42.00 | $42.00 | 103,793 |
| 2021-12-01 | $42.21 | $42.29 | $41.22 | $41.41 | $41.41 | 60,985 |
| 2021-11-30 | $42.45 | $42.45 | $41.22 | $41.75 | $41.75 | 140,318 |
| 2021-11-29 | $42.01 | $42.29 | $41.83 | $42.06 | $42.06 | 66,522 |
| 2021-11-26 | $43.08 | $43.08 | $40.84 | $41.73 | $41.73 | 27,542 |
| 2021-11-24 | $42.76 | $42.92 | $42.62 | $42.92 | $42.92 | 59,359 |
| 2021-11-23 | $43.75 | $43.75 | $43.44 | $43.69 | $43.69 | 38,500 |
| 2021-11-22 | $44.10 | $44.10 | $43.57 | $43.63 | $43.63 | 116,785 |
| 2021-11-19 | $43.50 | $44.60 | $43.50 | $44.06 | $44.06 | 81,847 |
| 2021-11-18 | $43.85 | $43.92 | $43.62 | $43.86 | $43.86 | 48,117 |
| 2021-11-17 | $43.93 | $44.03 | $43.85 | $44.03 | $44.03 | 39,151 |
| 2021-11-16 | $44.11 | $44.11 | $43.90 | $43.90 | $43.90 | 39,780 |
| 2021-11-15 | $44.65 | $44.65 | $44.30 | $44.34 | $44.34 | 59,104 |
| 2021-11-12 | $44.28 | $44.63 | $44.28 | $44.63 | $44.63 | 22,223 |
| 2021-11-11 | $43.98 | $43.98 | $43.78 | $43.91 | $43.91 | 48,526 |
| 2021-11-10 | $42.70 | $44.12 | $42.70 | $43.51 | $43.51 | 74,531 |
| 2021-11-09 | $42.91 | $44.07 | $42.91 | $44.00 | $44.00 | 41,501 |
| 2021-11-08 | $44.98 | $44.98 | $44.68 | $44.90 | $44.90 | 69,914 |
| 2021-11-05 | $44.73 | $44.81 | $44.53 | $44.78 | $44.78 | 52,172 |
| 2021-11-04 | $44.85 | $44.85 | $44.35 | $44.59 | $44.59 | 93,594 |
| 2021-11-03 | $44.83 | $44.83 | $44.40 | $44.80 | $44.80 | 38,911 |
| 2021-11-02 | $44.90 | $44.90 | $44.48 | $44.62 | $44.62 | 46,874 |
| 2021-11-01 | $44.67 | $44.67 | $44.41 | $44.62 | $44.62 | 46,874 |
| 2021-10-29 | $44.28 | $44.51 | $44.17 | $44.51 | $44.51 | 46,478 |
| 2021-10-28 | $45.20 | $45.28 | $44.95 | $45.21 | $45.21 | 47,705 |
| 2021-10-27 | $44.68 | $45.11 | $44.25 | $45.10 | $45.10 | 62,248 |
| 2021-10-26 | $42.35 | $42.86 | $42.35 | $42.63 | $42.63 | 66,656 |
| 2021-10-25 | $41.28 | $42.36 | $41.28 | $42.31 | $42.31 | 49,584 |
| 2021-10-22 | $42.11 | $42.22 | $41.93 | $42.03 | $42.03 | 32,676 |
| 2021-10-21 | $41.67 | $41.99 | $41.67 | $41.90 | $41.90 | 81,924 |
| 2021-10-20 | $42.64 | $42.93 | $42.64 | $42.82 | $42.82 | 76,555 |
| 2021-10-19 | $43.41 | $43.41 | $43.10 | $43.28 | $43.28 | 64,270 |
| 2021-10-18 | $42.04 | $43.00 | $42.04 | $42.97 | $42.97 | 63,123 |
| 2021-10-15 | $43.39 | $43.39 | $42.56 | $43.15 | $43.15 | 59,553 |
| 2021-10-14 | $42.57 | $42.57 | $42.30 | $42.43 | $42.43 | 56,494 |
| 2021-10-13 | $41.34 | $41.34 | $41.08 | $41.23 | $41.23 | 66,794 |
| 2021-10-12 | $42.17 | $42.17 | $41.63 | $41.63 | $41.63 | 54,069 |
| 2021-10-11 | $42.60 | $42.69 | $41.99 | $42.06 | $42.06 | 62,808 |
| 2021-10-08 | $41.97 | $41.97 | $41.35 | $41.38 | $41.38 | 41,949 |
| 2021-10-07 | $41.34 | $41.90 | $41.34 | $41.59 | $41.59 | 65,221 |
| 2021-10-06 | $40.93 | $41.77 | $40.78 | $41.77 | $41.77 | 38,707 |
| 2021-10-05 | $40.71 | $41.18 | $40.71 | $41.17 | $41.17 | 56,153 |
| 2021-10-04 | $40.73 | $40.80 | $39.84 | $40.14 | $40.14 | 94,045 |
| 2021-10-01 | $41.78 | $42.05 | $40.60 | $42.00 | $42.00 | 73,747 |
| 2021-09-30 | $42.24 | $42.50 | $42.10 | $42.25 | $42.25 | 51,372 |
| 2021-09-29 | $43.09 | $43.66 | $43.09 | $43.48 | $43.48 | 79,701 |
| 2021-09-28 | $45.26 | $45.26 | $43.79 | $43.89 | $43.89 | 34,754 |
| 2021-09-27 | $45.75 | $45.94 | $45.68 | $45.68 | $45.68 | 43,323 |
| 2021-09-24 | $46.74 | $46.74 | $46.15 | $46.28 | $46.28 | 35,985 |
| 2021-09-23 | $47.20 | $47.97 | $47.20 | $47.75 | $47.75 | 39,104 |
| 2021-09-22 | $47.38 | $47.90 | $47.38 | $47.66 | $47.66 | 39,248 |
| 2021-09-21 | $48.55 | $48.91 | $48.52 | $48.65 | $48.65 | 40,480 |
| 2021-09-20 | $48.46 | $48.80 | $47.00 | $47.48 | $47.48 | 36,464 |
| 2021-09-17 | $48.84 | $48.84 | $48.03 | $48.28 | $48.28 | 63,254 |
| 2021-09-16 | $48.03 | $48.31 | $47.93 | $48.30 | $48.30 | 86,097 |
| 2021-09-15 | $48.32 | $48.48 | $48.13 | $48.46 | $48.46 | 30,904 |
| 2021-09-14 | $48.40 | $48.47 | $48.08 | $48.13 | $48.13 | 31,380 |
| 2021-09-13 | $47.97 | $47.97 | $47.72 | $47.83 | $47.83 | 33,677 |
| 2021-09-10 | $47.25 | $47.25 | $46.57 | $46.68 | $46.68 | 47,670 |
| 2021-09-09 | $45.02 | $45.80 | $45.02 | $45.61 | $45.61 | 26,891 |
| 2021-09-08 | $44.87 | $45.22 | $44.84 | $44.90 | $44.90 | 41,473 |
| 2021-09-07 | $45.35 | $45.35 | $44.70 | $45.08 | $45.08 | 31,690 |
| 2021-09-03 | $44.25 | $44.61 | $44.00 | $44.55 | $44.55 | 73,015 |
| 2021-09-02 | $42.72 | $42.72 | $42.22 | $42.30 | $42.30 | 55,073 |
| 2021-09-01 | $42.09 | $42.11 | $41.86 | $41.93 | $41.93 | 43,350 |
| 2021-08-31 | $41.71 | $41.71 | $41.21 | $41.34 | $41.34 | 51,491 |
| 2021-08-30 | $40.49 | $40.70 | $40.49 | $40.61 | $40.61 | 78,764 |
| 2021-08-27 | $41.49 | $41.49 | $40.35 | $40.73 | $40.73 | 38,141 |
| 2021-08-26 | $41.61 | $41.61 | $39.85 | $40.32 | $40.32 | 56,114 |
| 2021-08-25 | $41.05 | $41.05 | $40.70 | $40.83 | $40.83 | 49,921 |
| 2021-08-24 | $41.24 | $41.50 | $40.91 | $41.24 | $41.24 | 77,901 |
| 2021-08-23 | $41.13 | $41.41 | $41.13 | $41.39 | $41.39 | 51,194 |
| 2021-08-20 | $40.20 | $40.43 | $40.08 | $40.42 | $40.42 | 87,082 |
| 2021-08-19 | $40.18 | $40.18 | $39.85 | $40.04 | $40.04 | 53,367 |
| 2021-08-18 | $40.50 | $40.82 | $40.18 | $40.24 | $40.24 | 71,490 |
| 2021-08-17 | $40.65 | $40.65 | $40.01 | $40.37 | $40.37 | 59,078 |
| 2021-08-16 | $40.58 | $40.58 | $40.15 | $40.45 | $40.45 | 47,919 |
| 2021-08-13 | $40.70 | $40.84 | $40.65 | $40.65 | $40.65 | 58,422 |
| 2021-08-12 | $41.05 | $41.14 | $40.91 | $41.09 | $41.09 | 36,475 |
| 2021-08-11 | $40.75 | $40.75 | $40.58 | $40.70 | $40.70 | 36,468 |
| 2021-08-10 | $40.15 | $40.69 | $40.15 | $40.69 | $40.69 | 58,907 |
| 2021-08-09 | $40.66 | $40.96 | $40.55 | $40.80 | $40.80 | 37,284 |
| 2021-08-06 | $40.35 | $40.84 | $40.34 | $40.69 | $40.69 | 38,168 |
| 2021-08-05 | $41.57 | $41.59 | $41.45 | $41.51 | $41.51 | 33,993 |
| 2021-08-04 | $41.27 | $41.42 | $41.08 | $41.10 | $41.10 | 30,060 |
| 2021-08-03 | $41.77 | $42.10 | $41.55 | $41.90 | $41.90 | 46,515 |
| 2021-08-02 | $42.25 | $42.25 | $41.63 | $41.63 | $41.63 | 42,879 |
| 2021-07-30 | $40.45 | $40.98 | $40.45 | $40.79 | $40.79 | 46,334 |
| 2021-07-29 | $40.99 | $40.99 | $40.62 | $40.78 | $40.78 | 34,224 |
| 2021-07-28 | $40.42 | $40.60 | $40.32 | $40.50 | $40.50 | 42,676 |
| 2021-07-27 | $40.99 | $41.65 | $40.80 | $41.55 | $41.55 | 68,928 |
| 2021-07-26 | $40.29 | $40.39 | $40.20 | $40.35 | $40.35 | 78,609 |
| 2021-07-23 | $40.37 | $40.95 | $40.37 | $40.87 | $40.87 | 44,154 |
| 2021-07-22 | $40.30 | $40.68 | $40.26 | $40.60 | $40.60 | 29,315 |
| 2021-07-21 | $39.80 | $40.60 | $39.80 | $40.60 | $40.60 | 33,087 |
| 2021-07-20 | $39.76 | $40.13 | $39.61 | $40.12 | $40.12 | 139,421 |
| 2021-07-19 | $40.12 | $40.12 | $39.30 | $39.63 | $39.63 | 84,347 |
| 2021-07-16 | $40.86 | $40.86 | $40.22 | $40.31 | $40.31 | 84,785 |
| 2021-07-15 | $40.35 | $40.43 | $40.10 | $40.39 | $40.39 | 65,596 |
| 2021-07-14 | $41.09 | $41.09 | $40.79 | $40.85 | $40.85 | 61,793 |
| 2021-07-13 | $41.32 | $41.46 | $40.87 | $41.08 | $41.08 | 97,818 |
| 2021-07-12 | $41.33 | $41.59 | $41.32 | $41.54 | $41.54 | 68,295 |
| 2021-07-09 | $39.95 | $41.09 | $39.95 | $41.07 | $41.07 | 70,662 |
| 2021-07-08 | $40.74 | $40.74 | $40.11 | $40.29 | $40.29 | 46,461 |
| 2021-07-07 | $40.80 | $41.33 | $40.80 | $41.11 | $41.11 | 43,429 |
| 2021-07-06 | $43.05 | $43.05 | $41.94 | $42.22 | $42.22 | 59,531 |
| 2021-07-02 | $42.31 | $42.48 | $42.30 | $42.44 | $42.44 | 32,033 |
| 2021-07-01 | $42.25 | $42.43 | $42.11 | $42.33 | $42.33 | 50,801 |
| 2021-06-30 | $41.98 | $42.31 | $41.64 | $41.90 | $41.90 | 32,487 |
| 2021-06-29 | $42.64 | $42.77 | $42.54 | $42.72 | $42.72 | 58,409 |
| 2021-06-28 | $42.42 | $42.42 | $41.94 | $42.13 | $42.13 | 57,818 |
| 2021-06-25 | $41.98 | $42.20 | $41.93 | $42.16 | $42.16 | 33,653 |
| 2021-06-24 | $41.07 | $41.71 | $41.07 | $41.61 | $41.61 | 65,147 |
| 2021-06-23 | $42.42 | $42.42 | $40.56 | $41.09 | $41.09 | 490,986 |
| 2021-06-22 | $40.91 | $41.21 | $40.78 | $40.97 | $40.97 | 1,908,777 |
| 2021-06-21 | $41.67 | $41.90 | $41.26 | $41.87 | $41.87 | 667,401 |
| 2021-06-18 | $44.01 | $44.01 | $42.81 | $42.94 | $42.94 | 68,918 |
| 2021-06-17 | $43.02 | $43.13 | $42.80 | $43.00 | $43.00 | 52,553 |
| 2021-06-16 | $43.69 | $43.69 | $43.15 | $43.40 | $43.40 | 53,210 |
| 2021-06-15 | $43.42 | $43.87 | $43.33 | $43.42 | $43.42 | 139,870 |
| 2021-06-14 | $43.16 | $43.40 | $42.92 | $43.17 | $43.17 | 36,845 |
| 2021-06-11 | $43.45 | $43.45 | $42.12 | $42.31 | $42.31 | 54,853 |
| 2021-06-10 | $41.92 | $42.59 | $41.90 | $42.46 | $42.46 | 57,460 |
| 2021-06-09 | $42.96 | $42.96 | $42.28 | $42.28 | $42.28 | 30,790 |
| 2021-06-08 | $43.32 | $43.46 | $43.15 | $43.35 | $43.35 | 29,398 |
| 2021-06-07 | $45.98 | $45.98 | $44.12 | $44.31 | $44.31 | 84,583 |
| 2021-06-04 | $45.60 | $45.60 | $44.35 | $44.63 | $44.63 | 62,675 |
| 2021-06-03 | $44.84 | $44.84 | $43.91 | $44.11 | $44.11 | 35,930 |
| 2021-06-02 | $43.87 | $45.01 | $43.87 | $44.28 | $44.28 | 44,858 |
| 2021-06-01 | $44.57 | $44.57 | $43.13 | $43.22 | $43.22 | 50,648 |
| 2021-05-28 | $42.07 | $43.87 | $42.07 | $43.33 | $43.33 | 49,370 |
| 2021-05-27 | $41.38 | $42.90 | $41.38 | $42.74 | $42.74 | 86,050 |
| 2021-05-26 | $43.62 | $43.73 | $43.17 | $43.42 | $43.42 | 62,476 |
| 2021-05-25 | $42.83 | $42.97 | $42.59 | $42.82 | $42.82 | 40,951 |
| 2021-05-24 | $43.59 | $43.59 | $41.03 | $42.65 | $42.65 | 33,561 |
| 2021-05-21 | $42.45 | $42.45 | $41.98 | $42.25 | $42.25 | 41,621 |
| 2021-05-20 | $41.73 | $42.10 | $41.61 | $42.10 | $42.10 | 45,815 |
| 2021-05-19 | $42.34 | $42.34 | $41.23 | $41.41 | $41.41 | 45,841 |
| 2021-05-18 | $41.85 | $42.49 | $41.60 | $41.73 | $41.73 | 47,602 |
| 2021-05-17 | $41.63 | $41.63 | $41.09 | $41.24 | $41.24 | 64,351 |
| 2021-05-14 | $40.93 | $41.52 | $40.93 | $41.47 | $41.47 | 62,931 |
| 2021-05-13 | $38.86 | $40.42 | $38.86 | $40.35 | $40.35 | 1,441,535 |
| 2021-05-12 | $40.18 | $40.21 | $39.11 | $39.25 | $39.25 | 726,645 |
| 2021-05-11 | $41.16 | $41.89 | $41.07 | $41.65 | $41.65 | 110,229 |
| 2021-05-10 | $42.73 | $42.75 | $42.30 | $42.36 | $42.36 | 42,099 |
| 2021-05-07 | $42.66 | $42.66 | $42.24 | $42.45 | $42.45 | 49,314 |
| 2021-05-06 | $42.67 | $42.82 | $42.47 | $42.72 | $42.72 | 136,067 |
| 2021-05-05 | $43.46 | $43.46 | $42.48 | $42.75 | $42.75 | 43,699 |
| 2021-05-04 | $42.54 | $42.54 | $41.90 | $42.20 | $42.20 | 50,578 |
| 2021-05-03 | $42.63 | $42.76 | $42.48 | $42.71 | $42.71 | 48,464 |
| 2021-04-30 | $42.12 | $42.56 | $42.11 | $42.34 | $42.34 | 65,699 |
| 2021-04-29 | $43.07 | $44.09 | $42.20 | $43.15 | $43.15 | 37,121 |
| 2021-04-28 | $43.05 | $43.12 | $41.37 | $43.12 | $43.12 | 58,957 |
| 2021-04-27 | $42.96 | $43.17 | $42.84 | $43.03 | $43.03 | 58,723 |
| 2021-04-26 | $45.63 | $45.63 | $44.35 | $44.42 | $44.42 | 81,401 |
| 2021-04-23 | $44.30 | $44.67 | $43.97 | $44.54 | $44.54 | 47,526 |
| 2021-04-22 | $45.78 | $45.78 | $43.96 | $44.35 | $44.35 | 98,054 |
| 2021-04-21 | $43.47 | $43.95 | $43.47 | $43.95 | $43.95 | 77,434 |
| 2021-04-20 | $44.09 | $44.09 | $43.29 | $43.57 | $43.57 | 71,517 |
| 2021-04-19 | $44.56 | $44.56 | $44.01 | $44.29 | $44.29 | 131,444 |
| 2021-04-16 | $43.94 | $43.94 | $43.47 | $43.70 | $43.70 | 68,671 |
| 2021-04-15 | $43.36 | $43.60 | $43.36 | $43.38 | $43.38 | 74,236 |
| 2021-04-14 | $43.66 | $43.66 | $43.34 | $43.64 | $43.64 | 105,235 |
| 2021-04-13 | $42.79 | $43.63 | $42.79 | $43.58 | $43.58 | 74,965 |
| 2021-04-12 | $44.19 | $44.19 | $43.45 | $43.60 | $43.60 | 69,801 |
| 2021-04-09 | $44.57 | $45.06 | $44.57 | $44.90 | $44.90 | 83,882 |
| 2021-04-08 | $44.10 | $44.29 | $44.05 | $44.09 | $44.09 | 102,528 |
| 2021-04-07 | $43.52 | $43.52 | $42.93 | $43.11 | $43.11 | 52,955 |
| 2021-04-06 | $43.84 | $44.10 | $43.72 | $43.88 | $43.88 | 80,253 |
| 2021-04-05 | $43.41 | $43.64 | $43.28 | $43.49 | $43.49 | 67,519 |
| 2021-04-01 | $42.90 | $43.22 | $42.81 | $43.22 | $43.22 | 76,306 |
| 2021-03-31 | $40.75 | $42.53 | $40.75 | $42.41 | $42.41 | 34,550 |
| 2021-03-30 | $42.66 | $43.06 | $42.64 | $43.03 | $43.03 | 53,801 |
| 2021-03-29 | $43.86 | $44.39 | $42.81 | $43.42 | $43.42 | 49,056 |
| 2021-03-26 | $42.03 | $43.22 | $42.03 | $43.19 | $43.19 | 49,842 |
| 2021-03-25 | $42.55 | $42.72 | $41.88 | $42.71 | $42.71 | 41,337 |
| 2021-03-24 | $41.06 | $42.10 | $41.06 | $41.77 | $41.77 | 36,711 |
| 2021-03-23 | $42.92 | $42.92 | $41.64 | $42.11 | $42.11 | 61,128 |
| 2021-03-22 | $42.00 | $42.45 | $42.00 | $42.31 | $42.31 | 35,813 |
| 2021-03-19 | $42.30 | $42.52 | $41.95 | $42.41 | $42.41 | 80,504 |
| 2021-03-18 | $43.21 | $43.21 | $42.62 | $42.62 | $42.62 | 29,797 |
| 2021-03-17 | $41.34 | $42.38 | $41.34 | $42.23 | $42.23 | 42,818 |
| 2021-03-16 | $41.63 | $41.77 | $41.45 | $41.65 | $41.65 | 64,196 |
| 2021-03-15 | $41.61 | $41.94 | $41.43 | $41.69 | $41.69 | 68,844 |
| 2021-03-12 | $41.60 | $43.07 | $41.60 | $42.31 | $42.31 | 71,652 |
| 2021-03-11 | $40.54 | $40.68 | $40.29 | $40.55 | $40.55 | 88,363 |
| 2021-03-10 | $40.33 | $40.75 | $40.33 | $40.52 | $40.52 | 85,758 |
| 2021-03-09 | $39.86 | $40.50 | $39.85 | $40.32 | $40.32 | 99,022 |
| 2021-03-08 | $40.67 | $40.77 | $39.99 | $40.41 | $40.41 | 89,589 |
| 2021-03-05 | $40.14 | $40.98 | $40.14 | $40.78 | $40.78 | 46,836 |
| 2021-03-04 | $39.72 | $40.74 | $39.72 | $40.01 | $40.01 | 62,704 |
| 2021-03-03 | $40.41 | $41.14 | $40.39 | $40.55 | $40.55 | 58,386 |
| 2021-03-02 | $42.42 | $42.42 | $41.66 | $42.03 | $42.03 | 41,025 |
| 2021-03-01 | $41.20 | $42.23 | $41.20 | $42.11 | $42.11 | 74,864 |
| 2021-02-26 | $41.65 | $41.65 | $40.90 | $41.15 | $41.15 | 52,763 |
| 2021-02-25 | $42.79 | $43.53 | $41.66 | $43.08 | $43.08 | 80,241 |
| 2021-02-24 | $42.40 | $43.30 | $42.40 | $43.08 | $43.08 | 80,241 |
| 2021-02-23 | $44.15 | $44.54 | $43.65 | $44.28 | $44.28 | 51,051 |
| 2021-02-22 | $44.39 | $44.70 | $44.10 | $44.42 | $44.42 | 48,950 |
| 2021-02-19 | $45.07 | $45.07 | $44.27 | $44.51 | $44.51 | 62,488 |
| 2021-02-18 | $43.60 | $44.23 | $43.30 | $43.68 | $43.68 | 42,369 |
| 2021-02-17 | $43.95 | $44.48 | $43.95 | $44.26 | $44.26 | 47,227 |
| 2021-02-16 | $44.95 | $45.08 | $44.51 | $44.51 | $44.51 | 87,361 |
| 2021-02-12 | $43.63 | $43.82 | $43.35 | $43.81 | $43.81 | 79,456 |
| 2021-02-11 | $42.86 | $42.96 | $42.53 | $42.81 | $42.81 | 68,413 |
| 2021-02-10 | $43.14 | $43.14 | $42.38 | $42.52 | $42.52 | 49,287 |
| 2021-02-09 | $43.61 | $43.61 | $43.03 | $43.34 | $43.34 | 72,876 |
| 2021-02-08 | $43.10 | $43.22 | $42.78 | $43.05 | $43.05 | 64,521 |
| 2021-02-05 | $44.25 | $44.25 | $42.78 | $42.98 | $42.98 | 50,188 |
| 2021-02-04 | $44.05 | $44.05 | $42.49 | $43.18 | $43.18 | 112,847 |
| 2021-02-03 | $43.64 | $44.00 | $43.49 | $43.80 | $43.80 | 51,502 |
| 2021-02-02 | $43.56 | $44.11 | $43.56 | $44.11 | $44.11 | 36,319 |
| 2021-02-01 | $43.67 | $43.95 | $43.50 | $43.83 | $43.83 | 39,579 |
| 2021-01-29 | $44.95 | $44.95 | $43.14 | $43.74 | $43.74 | 54,284 |
| 2021-01-28 | $43.65 | $45.60 | $43.65 | $45.28 | $45.28 | 62,509 |
| 2021-01-27 | $45.99 | $45.99 | $44.19 | $44.52 | $44.52 | 70,873 |
| 2021-01-26 | $48.23 | $48.23 | $46.70 | $46.85 | $46.85 | 125,518 |
| 2021-01-25 | $47.00 | $47.33 | $46.66 | $47.26 | $47.26 | 52,639 |
| 2021-01-22 | $47.67 | $47.67 | $46.43 | $46.65 | $46.65 | 69,839 |
| 2021-01-21 | $46.25 | $46.46 | $45.87 | $46.44 | $46.44 | 100,404 |
| 2021-01-20 | $46.00 | $46.54 | $46.00 | $46.54 | $46.54 | 77,641 |
| 2021-01-19 | $47.76 | $47.76 | $46.02 | $46.51 | $46.51 | 77,599 |
| 2021-01-15 | $46.86 | $46.86 | $44.95 | $45.04 | $45.04 | 119,883 |
| 2021-01-14 | $45.86 | $46.39 | $45.86 | $46.29 | $46.29 | 139,394 |
| 2021-01-13 | $45.51 | $46.75 | $45.51 | $46.55 | $46.55 | 134,824 |
| 2021-01-12 | $46.22 | $47.29 | $46.22 | $47.07 | $47.07 | 65,260 |
| 2021-01-11 | $45.79 | $45.79 | $45.04 | $45.32 | $45.32 | 105,679 |
| 2021-01-08 | $45.64 | $46.51 | $45.30 | $45.83 | $45.83 | 129,280 |
| 2021-01-07 | $44.79 | $44.79 | $44.60 | $44.73 | $44.73 | 50,405 |
| 2021-01-06 | $44.43 | $44.43 | $43.27 | $43.57 | $43.57 | 54,899 |
| 2021-01-05 | $44.09 | $44.21 | $43.68 | $44.14 | $44.14 | 80,261 |
| 2021-01-04 | $44.36 | $44.36 | $42.91 | $43.05 | $43.05 | 50,232 |
| 2020-12-31 | $43.85 | $44.51 | $43.76 | $43.98 | $43.98 | 54,650 |
| 2020-12-30 | $45.00 | $45.00 | $43.58 | $43.58 | $43.58 | 58,800 |
| 2020-12-29 | $45.57 | $45.57 | $42.88 | $44.16 | $44.16 | 89,111 |
| 2020-12-28 | $43.50 | $44.31 | $43.02 | $43.13 | $43.13 | 49,329 |
| 2020-12-24 | $42.41 | $42.41 | $41.98 | $42.20 | $42.20 | 54,547 |
| 2020-12-23 | $42.01 | $42.27 | $41.67 | $42.14 | $42.14 | 62,608 |
| 2020-12-22 | $41.54 | $41.59 | $41.21 | $41.50 | $41.50 | 46,487 |
| 2020-12-21 | $41.54 | $41.54 | $40.03 | $41.20 | $41.20 | 49,298 |
| 2020-12-18 | $42.07 | $42.07 | $41.22 | $41.44 | $41.44 | 217,279 |
| 2020-12-17 | $41.21 | $41.62 | $41.21 | $41.42 | $41.42 | 33,831 |
| 2020-12-16 | $42.50 | $42.50 | $40.98 | $41.21 | $41.21 | 51,823 |
| 2020-12-15 | $41.45 | $41.61 | $41.00 | $41.55 | $41.55 | 47,101 |
| 2020-12-14 | $41.67 | $41.67 | $41.17 | $41.31 | $41.31 | 75,966 |
| 2020-12-11 | $41.00 | $41.10 | $40.70 | $40.82 | $40.82 | 80,397 |
| 2020-12-10 | $39.85 | $41.52 | $39.85 | $41.41 | $41.41 | 36,997 |
| 2020-12-09 | $43.15 | $43.15 | $41.34 | $41.63 | $41.63 | 32,666 |
| 2020-12-08 | $42.35 | $42.35 | $41.14 | $41.34 | $41.34 | 40,687 |
| 2020-12-07 | $41.42 | $41.60 | $41.14 | $41.26 | $41.26 | 70,804 |
| 2020-12-04 | $42.73 | $42.86 | $42.72 | $42.85 | $42.85 | 66,208 |
| 2020-12-03 | $42.45 | $42.58 | $42.23 | $42.30 | $42.30 | 62,980 |
| 2020-12-02 | $42.75 | $42.75 | $41.92 | $42.41 | $42.41 | 67,320 |
| 2020-12-01 | $42.68 | $42.68 | $42.22 | $42.47 | $42.47 | 52,760 |
| 2020-11-30 | $42.00 | $42.21 | $40.87 | $41.04 | $41.04 | 86,740 |
| 2020-11-27 | $39.44 | $41.35 | $39.44 | $40.84 | $40.84 | 29,424 |
| 2020-11-25 | $40.00 | $40.00 | $39.34 | $39.64 | $39.64 | 35,848 |
| 2020-11-24 | $38.42 | $38.79 | $38.06 | $38.49 | $38.49 | 81,832 |
| 2020-11-23 | $37.89 | $37.89 | $36.91 | $36.96 | $36.96 | 41,824 |
| 2020-11-20 | $36.89 | $36.91 | $36.23 | $36.91 | $36.91 | 58,462 |
| 2020-11-19 | $36.00 | $36.31 | $35.99 | $36.22 | $36.22 | 99,142 |
| 2020-11-18 | $36.39 | $36.87 | $36.16 | $36.42 | $36.42 | 37,449 |
| 2020-11-17 | $35.70 | $37.30 | $35.70 | $36.83 | $36.83 | 75,571 |
| 2020-11-16 | $36.79 | $37.10 | $36.78 | $37.02 | $37.02 | 55,192 |
| 2020-11-13 | $36.99 | $36.99 | $36.33 | $36.79 | $36.79 | 58,621 |
| 2020-11-12 | $36.65 | $36.73 | $36.29 | $36.33 | $36.33 | 44,273 |
| 2020-11-11 | $36.97 | $36.97 | $35.88 | $36.03 | $36.03 | 35,789 |
| 2020-11-10 | $37.10 | $37.10 | $35.36 | $36.61 | $36.61 | 56,357 |
| 2020-11-09 | $38.00 | $38.00 | $36.67 | $36.89 | $36.89 | 41,430 |
| 2020-11-06 | $36.34 | $36.34 | $35.27 | $35.58 | $35.58 | 41,708 |
| 2020-11-05 | $35.88 | $35.88 | $35.02 | $35.34 | $35.34 | 34,727 |
| 2020-11-04 | $36.22 | $36.22 | $34.47 | $35.25 | $35.25 | 87,743 |
| 2020-11-03 | $34.31 | $34.89 | $34.11 | $34.85 | $34.85 | 57,771 |
| 2020-11-02 | $34.46 | $34.46 | $33.38 | $33.97 | $33.97 | 73,154 |
| 2020-10-30 | $32.92 | $33.64 | $32.92 | $33.48 | $33.48 | 65,297 |
| 2020-10-29 | $34.18 | $34.22 | $34.00 | $34.18 | $34.18 | 45,053 |
| 2020-10-28 | $33.55 | $34.57 | $33.55 | $34.13 | $34.13 | 49,033 |
| 2020-10-27 | $34.53 | $34.81 | $34.25 | $34.40 | $34.40 | 51,799 |
| 2020-10-26 | $34.74 | $34.94 | $34.63 | $34.91 | $34.91 | 46,090 |
| 2020-10-23 | $34.00 | $34.63 | $34.00 | $34.55 | $34.55 | 48,013 |
| 2020-10-22 | $34.76 | $34.77 | $34.51 | $34.71 | $34.71 | 50,180 |
| 2020-10-21 | $34.56 | $34.61 | $34.42 | $34.50 | $34.50 | 100,809 |
| 2020-10-20 | $33.98 | $34.05 | $33.78 | $33.97 | $33.97 | 45,440 |
| 2020-10-19 | $34.36 | $34.36 | $33.64 | $33.72 | $33.72 | 59,622 |
| 2020-10-16 | $33.64 | $33.88 | $33.63 | $33.88 | $33.88 | 73,977 |
| 2020-10-15 | $33.54 | $33.84 | $33.51 | $33.78 | $33.78 | 99,568 |
| 2020-10-14 | $34.93 | $34.93 | $33.73 | $33.73 | $33.73 | 71,170 |
| 2020-10-13 | $33.26 | $33.40 | $33.13 | $33.29 | $33.29 | 39,492 |
| 2020-10-12 | $33.40 | $33.54 | $33.22 | $33.40 | $33.40 | 64,350 |
| 2020-10-09 | $34.44 | $34.44 | $33.00 | $33.29 | $33.29 | 46,604 |
| 2020-10-08 | $33.14 | $33.30 | $33.05 | $33.10 | $33.10 | 56,032 |
| 2020-10-07 | $32.73 | $32.85 | $32.53 | $32.85 | $32.85 | 50,298 |
| 2020-10-06 | $32.55 | $32.69 | $32.28 | $32.37 | $32.37 | 76,220 |
| 2020-10-05 | $32.31 | $32.41 | $32.10 | $32.34 | $32.34 | 74,730 |
| 2020-10-02 | $31.75 | $32.31 | $31.75 | $32.19 | $32.19 | 79,065 |
| 2020-10-01 | $32.20 | $32.70 | $31.75 | $32.51 | $32.51 | 36,653 |
| 2020-09-30 | $32.00 | $33.29 | $32.00 | $32.78 | $32.78 | 75,077 |
| 2020-09-29 | $31.95 | $33.00 | $31.95 | $32.90 | $32.90 | 23,441 |
| 2020-09-28 | $32.71 | $33.00 | $32.70 | $32.86 | $32.86 | 27,863 |
| 2020-09-25 | $33.12 | $33.16 | $32.73 | $33.14 | $33.14 | 27,882 |
| 2020-09-24 | $33.19 | $33.45 | $33.17 | $33.29 | $33.29 | 29,314 |
| 2020-09-23 | $32.65 | $33.39 | $32.65 | $33.11 | $33.11 | 43,960 |
| 2020-09-22 | $33.05 | $33.15 | $32.70 | $33.07 | $33.07 | 38,760 |
| 2020-09-21 | $32.55 | $33.89 | $32.42 | $33.06 | $33.06 | 35,709 |
| 2020-09-18 | $33.75 | $33.87 | $33.39 | $33.57 | $33.57 | 28,444 |
| 2020-09-17 | $33.74 | $33.74 | $33.18 | $33.35 | $33.35 | 49,383 |
| 2020-09-16 | $33.15 | $33.70 | $33.15 | $33.46 | $33.46 | 44,539 |
| 2020-09-15 | $33.69 | $33.82 | $33.61 | $33.72 | $33.72 | 31,562 |
| 2020-09-14 | $33.78 | $33.78 | $33.27 | $33.36 | $33.36 | 36,667 |
| 2020-09-11 | $32.42 | $32.97 | $32.42 | $32.76 | $32.76 | 39,026 |
| 2020-09-10 | $31.92 | $32.74 | $31.92 | $32.54 | $32.54 | 29,235 |
| 2020-09-09 | $32.25 | $32.29 | $32.11 | $32.29 | $32.29 | 61,731 |
| 2020-09-08 | $32.12 | $32.27 | $31.98 | $32.12 | $32.12 | 27,126 |
| 2020-09-04 | $31.93 | $32.40 | $31.70 | $32.26 | $32.26 | 45,222 |
| 2020-09-03 | $31.25 | $31.92 | $31.25 | $31.47 | $31.47 | 22,705 |
| 2020-09-02 | $30.93 | $31.07 | $30.73 | $31.07 | $31.07 | 40,716 |
| 2020-09-01 | $30.31 | $30.99 | $30.31 | $30.57 | $30.57 | 35,254 |
| 2020-08-31 | $30.51 | $30.51 | $30.20 | $30.45 | $30.45 | 29,062 |
| 2020-08-28 | $30.41 | $30.41 | $30.03 | $30.37 | $30.37 | 54,599 |
| 2020-08-27 | $30.77 | $30.79 | $30.44 | $30.62 | $30.62 | 34,212 |
| 2020-08-26 | $30.36 | $30.83 | $30.36 | $30.68 | $30.68 | 46,445 |
| 2020-08-25 | $30.54 | $30.74 | $30.24 | $30.52 | $30.52 | 54,334 |
| 2020-08-24 | $30.25 | $30.52 | $30.25 | $30.41 | $30.41 | 47,230 |
| 2020-08-21 | $29.79 | $29.98 | $29.72 | $29.96 | $29.96 | 44,905 |
| 2020-08-20 | $29.89 | $30.43 | $29.89 | $30.31 | $30.31 | 37,379 |
| 2020-08-19 | $30.56 | $30.75 | $30.40 | $30.49 | $30.49 | 69,603 |
| 2020-08-18 | $30.67 | $30.67 | $30.45 | $30.52 | $30.52 | 38,909 |
| 2020-08-17 | $30.07 | $30.36 | $30.07 | $30.29 | $30.29 | 26,200 |
| 2020-08-14 | $29.97 | $30.23 | $29.97 | $30.21 | $30.21 | 50,878 |
| 2020-08-13 | $30.14 | $30.55 | $30.14 | $30.45 | $30.45 | 32,135 |
| 2020-08-12 | $30.10 | $30.76 | $30.10 | $30.64 | $30.64 | 77,126 |
| 2020-08-11 | $30.29 | $30.36 | $29.71 | $29.73 | $29.73 | 65,377 |
| 2020-08-10 | $29.20 | $29.30 | $29.06 | $29.21 | $29.21 | 34,496 |
| 2020-08-07 | $28.98 | $29.22 | $28.87 | $29.12 | $29.12 | 32,247 |
| 2020-08-06 | $29.93 | $30.18 | $29.93 | $30.11 | $30.11 | 35,297 |
| 2020-08-05 | $30.26 | $30.35 | $30.12 | $30.25 | $30.25 | 42,067 |
| 2020-08-04 | $29.07 | $29.28 | $29.06 | $29.20 | $29.20 | 27,812 |
| 2020-08-03 | $29.18 | $29.58 | $29.18 | $29.58 | $29.58 | 29,215 |
| 2020-07-31 | $29.35 | $29.64 | $29.19 | $29.32 | $29.32 | 46,530 |
| 2020-07-30 | $30.82 | $30.82 | $30.26 | $30.77 | $30.77 | 49,744 |
| 2020-07-29 | $31.17 | $31.22 | $30.90 | $31.22 | $31.22 | 35,620 |
| 2020-07-28 | $31.49 | $32.05 | $30.92 | $31.77 | $31.77 | 35,069 |
| 2020-07-27 | $31.68 | $32.07 | $31.68 | $31.94 | $31.94 | 61,809 |
| 2020-07-24 | $31.10 | $31.12 | $30.84 | $30.84 | $30.84 | 35,194 |
| 2020-07-23 | $31.15 | $31.25 | $30.91 | $31.22 | $31.22 | 26,170 |
| 2020-07-22 | $31.25 | $31.25 | $31.12 | $31.25 | $31.25 | 35,355 |
| 2020-07-21 | $30.67 | $30.76 | $30.28 | $30.65 | $30.65 | 100,250 |
| 2020-07-20 | $30.15 | $30.34 | $30.11 | $30.34 | $30.34 | 37,456 |
| 2020-07-17 | $30.20 | $30.20 | $29.83 | $30.07 | $30.07 | 90,700 |
| 2020-07-16 | $30.31 | $30.31 | $30.00 | $30.21 | $30.21 | 115,300 |
| 2020-07-15 | $31.11 | $31.15 | $30.84 | $30.93 | $30.93 | 44,300 |
| 2020-07-14 | $29.98 | $30.24 | $29.88 | $30.18 | $30.18 | 26,800 |
| 2020-07-13 | $29.60 | $30.20 | $29.46 | $29.58 | $29.58 | 52,700 |
| 2020-07-10 | $28.80 | $29.54 | $28.80 | $29.54 | $29.54 | 30,900 |
| 2020-07-09 | $29.20 | $29.20 | $28.72 | $28.86 | $28.86 | 27,900 |
| 2020-07-08 | $29.67 | $29.67 | $28.61 | $28.78 | $28.78 | 37,000 |
| 2020-07-07 | $29.78 | $29.78 | $28.72 | $28.73 | $28.73 | 63,100 |
| 2020-07-06 | $29.25 | $29.25 | $28.89 | $29.09 | $29.09 | 42,700 |
| 2020-07-02 | $28.30 | $28.80 | $28.30 | $28.63 | $28.63 | 40,500 |
| 2020-07-01 | $28.73 | $28.87 | $28.65 | $28.87 | $28.87 | 43,800 |
| 2020-06-30 | $28.95 | $29.27 | $28.95 | $29.14 | $29.14 | 34,900 |
| 2020-06-29 | $28.41 | $28.98 | $28.41 | $28.88 | $28.88 | 39,188 |
| 2020-06-26 | $29.04 | $29.04 | $28.63 | $28.76 | $28.76 | 48,578 |
| 2020-06-25 | $28.68 | $28.99 | $28.52 | $28.93 | $28.93 | 32,213 |
| 2020-06-24 | $28.74 | $28.74 | $28.00 | $28.22 | $28.22 | 38,251 |
| 2020-06-23 | $28.73 | $29.00 | $28.67 | $28.67 | $28.67 | 546,920 |
| 2020-06-22 | $28.60 | $29.10 | $28.60 | $28.82 | $28.82 | 308,420 |
| 2020-06-19 | $29.94 | $29.94 | $28.91 | $28.94 | $28.94 | 42,974 |
| 2020-06-18 | $28.91 | $29.12 | $28.80 | $29.00 | $29.00 | 51,192 |
| 2020-06-17 | $28.96 | $29.40 | $28.94 | $29.16 | $29.16 | 32,473 |
| 2020-06-16 | $29.11 | $29.26 | $28.50 | $28.74 | $28.74 | 34,853 |
| 2020-06-15 | $28.63 | $28.63 | $27.55 | $28.24 | $28.24 | 42,661 |
| 2020-06-12 | $29.12 | $29.24 | $28.63 | $28.83 | $28.83 | 57,676 |
| 2020-06-11 | $28.87 | $29.29 | $28.26 | $28.44 | $28.44 | 46,866 |
| 2020-06-10 | $29.62 | $29.62 | $29.18 | $29.48 | $29.48 | 58,994 |
| 2020-06-09 | $28.81 | $28.81 | $28.54 | $28.56 | $28.56 | 37,905 |
| 2020-06-08 | $29.47 | $29.49 | $28.93 | $29.38 | $29.38 | 36,592 |
| 2020-06-05 | $28.70 | $29.23 | $28.70 | $29.05 | $29.05 | 36,987 |
| 2020-06-04 | $28.71 | $29.28 | $28.71 | $28.99 | $28.99 | 42,072 |
| 2020-06-03 | $28.99 | $29.53 | $28.98 | $29.38 | $29.38 | 35,320 |
| 2020-06-02 | $29.46 | $29.66 | $29.14 | $29.40 | $29.40 | 37,928 |
| 2020-06-01 | $28.98 | $29.43 | $28.98 | $29.35 | $29.35 | 79,340 |
| 2020-05-29 | $28.99 | $29.34 | $28.96 | $29.16 | $29.16 | 123,616 |
| 2020-05-28 | $29.62 | $29.85 | $29.53 | $29.60 | $29.60 | 50,636 |
| 2020-05-27 | $29.62 | $29.62 | $28.99 | $29.29 | $29.29 | 50,698 |
| 2020-05-26 | $28.80 | $29.52 | $28.72 | $28.80 | $28.80 | 176,740 |
| 2020-05-22 | $28.13 | $28.13 | $27.71 | $27.86 | $27.86 | 62,688 |
| 2020-05-21 | $28.59 | $28.59 | $27.93 | $28.04 | $28.04 | 47,815 |
| 2020-05-20 | $28.44 | $28.92 | $28.42 | $28.59 | $28.59 | 66,124 |
| 2020-05-19 | $28.55 | $28.55 | $27.78 | $28.01 | $28.01 | 77,889 |
| 2020-05-18 | $26.80 | $28.19 | $26.80 | $28.18 | $28.18 | 82,174 |
| 2020-05-15 | $27.60 | $28.25 | $27.60 | $27.76 | $27.76 | 69,135 |
| 2020-05-14 | $27.90 | $27.92 | $27.35 | $27.75 | $27.75 | 78,429 |
| 2020-05-13 | $27.74 | $28.21 | $27.60 | $27.87 | $27.87 | 51,186 |
| 2020-05-12 | $27.70 | $28.32 | $27.70 | $27.74 | $27.74 | 61,013 |
| 2020-05-11 | $27.84 | $28.42 | $27.84 | $28.20 | $28.20 | 71,895 |
| 2020-05-08 | $28.40 | $28.40 | $27.74 | $28.19 | $28.19 | 47,192 |
| 2020-05-07 | $28.13 | $28.49 | $27.79 | $28.06 | $28.06 | 80,595 |
| 2020-05-06 | $26.80 | $27.30 | $26.80 | $26.82 | $26.82 | 72,997 |
| 2020-05-05 | $27.65 | $27.65 | $26.83 | $26.94 | $26.94 | 55,328 |
| 2020-05-04 | $26.68 | $26.68 | $26.35 | $26.44 | $26.44 | 80,207 |
| 2020-05-01 | $26.63 | $27.41 | $26.63 | $26.90 | $26.90 | 62,055 |
| 2020-04-30 | $27.45 | $27.84 | $27.37 | $27.42 | $27.42 | 66,169 |
| 2020-04-29 | $28.02 | $28.39 | $27.25 | $28.12 | $28.12 | 56,568 |
| 2020-04-28 | $27.90 | $28.29 | $27.34 | $27.65 | $27.65 | 61,079 |
| 2020-04-27 | $26.86 | $27.79 | $26.86 | $27.52 | $27.52 | 105,358 |
| 2020-04-24 | $26.77 | $26.77 | $26.29 | $26.61 | $26.61 | 63,930 |
| 2020-04-23 | $26.55 | $27.45 | $26.55 | $26.95 | $26.95 | 62,138 |
| 2020-04-22 | $26.84 | $26.93 | $26.31 | $26.59 | $26.59 | 73,337 |
| 2020-04-21 | $26.83 | $26.83 | $25.98 | $26.35 | $26.35 | 91,690 |
| 2020-04-20 | $26.69 | $27.56 | $26.69 | $26.95 | $26.95 | 152,766 |
| 2020-04-17 | $27.72 | $28.74 | $26.70 | $27.20 | $27.20 | 259,511 |
| 2020-04-16 | $27.12 | $27.12 | $25.63 | $25.95 | $25.95 | 134,348 |
| 2020-04-15 | $26.59 | $26.59 | $25.93 | $26.34 | $26.34 | 81,389 |
| 2020-04-14 | $26.42 | $27.23 | $26.42 | $26.55 | $26.55 | 90,397 |
| 2020-04-13 | $26.53 | $26.53 | $24.98 | $25.77 | $25.77 | 69,530 |
| 2020-04-09 | $26.33 | $26.33 | $25.67 | $25.87 | $25.87 | 97,365 |
| 2020-04-08 | $27.66 | $27.66 | $24.60 | $25.88 | $25.88 | 91,142 |
| 2020-04-07 | $26.00 | $27.11 | $25.48 | $25.62 | $25.62 | 117,067 |
| 2020-04-06 | $24.29 | $25.00 | $24.00 | $24.70 | $24.70 | 98,284 |
| 2020-04-03 | $23.32 | $23.32 | $22.33 | $22.33 | $22.33 | 71,350 |
| 2020-04-02 | $22.97 | $23.97 | $22.97 | $23.52 | $23.52 | 94,883 |
| 2020-04-01 | $23.23 | $23.82 | $23.05 | $23.12 | $23.12 | 70,108 |
| 2020-03-31 | $24.65 | $25.70 | $24.24 | $24.45 | $24.45 | 83,750 |
| 2020-03-30 | $25.84 | $25.84 | $23.91 | $24.65 | $24.65 | 126,132 |
| 2020-03-27 | $26.43 | $26.43 | $23.49 | $24.06 | $24.06 | 99,912 |
| 2020-03-26 | $22.70 | $24.27 | $21.77 | $24.09 | $24.09 | 129,927 |
| 2020-03-25 | $23.48 | $25.52 | $22.80 | $23.70 | $23.70 | 91,890 |
| 2020-03-24 | $22.28 | $24.06 | $20.50 | $22.79 | $22.79 | 122,847 |
| 2020-03-23 | $18.84 | $22.21 | $18.84 | $20.74 | $20.74 | 148,569 |
| 2020-03-20 | $22.07 | $22.43 | $20.39 | $21.51 | $21.51 | 174,907 |
| 2020-03-19 | $19.86 | $21.95 | $19.86 | $21.18 | $21.18 | 219,178 |
| 2020-03-18 | $21.00 | $22.72 | $20.44 | $20.91 | $20.91 | 233,038 |
| 2020-03-17 | $21.35 | $22.21 | $21.01 | $21.87 | $21.87 | 688,428 |
| 2020-03-16 | $19.95 | $21.69 | $19.95 | $21.03 | $21.03 | 332,828 |
| 2020-03-13 | $22.37 | $23.36 | $21.84 | $23.17 | $23.17 | 203,489 |
| 2020-03-12 | $24.93 | $24.93 | $22.30 | $22.65 | $22.65 | 303,366 |
| 2020-03-11 | $26.23 | $26.36 | $25.70 | $25.94 | $25.94 | 532,821 |
| 2020-03-10 | $26.55 | $27.71 | $26.15 | $27.13 | $27.13 | 396,939 |
| 2020-03-09 | $26.13 | $27.23 | $25.88 | $26.59 | $26.59 | 371,051 |
| 2020-03-06 | $26.96 | $27.54 | $26.96 | $27.51 | $27.51 | 125,656 |
| 2020-03-05 | $27.46 | $27.63 | $27.31 | $27.51 | $27.51 | 181,554 |
| 2020-03-04 | $27.10 | $27.82 | $27.10 | $27.82 | $27.82 | 155,661 |
| 2020-03-03 | $28.02 | $28.25 | $27.50 | $27.83 | $27.83 | 94,042 |
| 2020-03-02 | $27.14 | $28.27 | $27.14 | $28.26 | $28.26 | 521,700 |
| 2020-02-28 | $27.42 | $27.73 | $26.93 | $27.44 | $27.44 | 665,231 |
| 2020-02-27 | $29.22 | $29.46 | $28.73 | $28.81 | $28.81 | 67,333 |
| 2020-02-26 | $29.56 | $30.48 | $29.56 | $30.17 | $30.17 | 62,654 |
| 2020-02-25 | $29.98 | $30.34 | $29.75 | $30.05 | $30.05 | 107,495 |
| 2020-02-24 | $29.40 | $29.80 | $29.40 | $29.80 | $29.80 | 54,946 |
| 2020-02-21 | $30.80 | $30.80 | $30.53 | $30.66 | $30.66 | 61,376 |
| 2020-02-20 | $30.27 | $30.91 | $30.27 | $30.80 | $30.80 | 66,044 |
| 2020-02-19 | $30.90 | $30.90 | $30.73 | $30.81 | $30.81 | 43,203 |
| 2020-02-18 | $29.91 | $30.54 | $29.91 | $30.40 | $30.40 | 38,345 |
| 2020-02-14 | $30.65 | $31.11 | $30.56 | $30.63 | $30.63 | 44,789 |
| 2020-02-13 | $30.59 | $30.59 | $30.48 | $30.56 | $30.56 | 36,734 |
| 2020-02-12 | $30.40 | $30.41 | $30.30 | $30.40 | $30.40 | 68,214 |
| 2020-02-11 | $31.11 | $31.11 | $30.90 | $30.90 | $30.90 | 43,120 |
| 2020-02-10 | $30.71 | $31.01 | $30.53 | $30.72 | $30.72 | 38,304 |
| 2020-02-07 | $30.90 | $30.99 | $30.82 | $30.85 | $30.85 | 34,870 |
| 2020-02-06 | $30.42 | $30.72 | $30.42 | $30.65 | $30.65 | 54,497 |
| 2020-02-05 | $30.34 | $30.41 | $30.04 | $30.41 | $30.41 | 67,168 |
| 2020-02-04 | $30.00 | $30.00 | $29.61 | $29.85 | $29.85 | 46,545 |
| 2020-02-03 | $28.87 | $29.44 | $28.87 | $29.17 | $29.17 | 61,767 |
| 2020-01-31 | $29.03 | $29.03 | $28.58 | $28.71 | $28.71 | 56,251 |
| 2020-01-30 | $28.60 | $28.63 | $28.18 | $28.62 | $28.62 | 55,554 |
| 2020-01-29 | $28.39 | $29.03 | $28.39 | $28.45 | $28.45 | 75,056 |
| 2020-01-28 | $28.75 | $29.25 | $28.55 | $28.92 | $28.92 | 48,853 |
| 2020-01-27 | $28.27 | $28.32 | $27.96 | $28.11 | $28.11 | 80,924 |
| 2020-01-24 | $28.84 | $29.18 | $28.53 | $28.59 | $28.59 | 184,409 |
| 2020-01-23 | $28.60 | $29.13 | $28.57 | $28.93 | $28.93 | 74,642 |
| 2020-01-22 | $28.69 | $29.01 | $28.69 | $28.95 | $28.95 | 83,294 |
| 2020-01-21 | $28.59 | $28.59 | $27.73 | $28.30 | $28.30 | 124,805 |
| 2020-01-17 | $28.49 | $28.50 | $28.43 | $28.50 | $28.50 | 65,841 |
| 2020-01-16 | $28.16 | $28.29 | $27.99 | $28.27 | $28.27 | 47,033 |
| 2020-01-15 | $27.85 | $28.23 | $27.85 | $28.22 | $28.22 | 31,213 |
| 2020-01-14 | $28.18 | $28.37 | $27.90 | $28.02 | $28.02 | 108,736 |
| 2020-01-13 | $27.22 | $27.42 | $27.04 | $27.42 | $27.42 | 62,302 |
| 2020-01-10 | $26.37 | $28.01 | $26.37 | $27.22 | $27.22 | 58,684 |
| 2020-01-09 | $27.88 | $27.88 | $27.44 | $27.59 | $27.59 | 61,101 |
| 2020-01-08 | $27.43 | $27.43 | $27.15 | $27.29 | $27.29 | 53,374 |
| 2020-01-07 | $27.87 | $27.87 | $27.30 | $27.59 | $27.59 | 67,929 |
| 2020-01-06 | $27.74 | $27.74 | $27.38 | $27.56 | $27.56 | 38,478 |
| 2020-01-03 | $27.82 | $27.82 | $26.98 | $27.44 | $27.44 | 36,808 |
| 2020-01-02 | $27.83 | $28.39 | $27.64 | $27.76 | $27.76 | 54,523 |
| 2019-12-31 | $27.71 | $28.16 | $27.24 | $27.50 | $27.50 | 24,244 |
| 2019-12-30 | $27.80 | $27.80 | $27.29 | $27.29 | $27.29 | 29,236 |
| 2019-12-27 | $27.94 | $27.99 | $27.82 | $27.82 | $27.82 | 41,305 |
| 2019-12-26 | $27.85 | $28.20 | $27.78 | $27.81 | $27.81 | 27,903 |
| 2019-12-24 | $27.36 | $27.81 | $27.31 | $27.39 | $27.39 | 37,457 |
| 2019-12-23 | $27.45 | $27.45 | $26.98 | $27.34 | $27.34 | 78,393 |
| 2019-12-20 | $27.33 | $27.92 | $27.33 | $27.55 | $27.55 | 66,659 |
| 2019-12-19 | $26.85 | $27.67 | $26.85 | $27.39 | $27.39 | 60,120 |
| 2019-12-18 | $27.62 | $27.62 | $27.53 | $27.58 | $27.58 | 34,009 |
| 2019-12-17 | $27.75 | $27.98 | $27.75 | $27.79 | $27.79 | 66,612 |
| 2019-12-16 | $27.70 | $28.55 | $27.70 | $28.12 | $28.12 | 59,973 |
| 2019-12-13 | $28.51 | $28.92 | $28.38 | $28.50 | $28.50 | 30,146 |
| 2019-12-12 | $27.70 | $27.99 | $27.49 | $27.99 | $27.99 | 84,290 |
| 2019-12-11 | $27.19 | $27.38 | $27.00 | $27.10 | $27.10 | 37,872 |
| 2019-12-10 | $26.63 | $27.08 | $26.63 | $26.98 | $26.98 | 40,493 |
| 2019-12-09 | $27.47 | $27.47 | $26.98 | $27.02 | $27.02 | 47,772 |
| 2019-12-06 | $27.58 | $27.58 | $27.13 | $27.33 | $27.33 | 47,766 |
| 2019-12-05 | $27.37 | $27.53 | $27.05 | $27.10 | $27.10 | 32,487 |
| 2019-12-04 | $27.59 | $27.59 | $27.20 | $27.41 | $27.41 | 45,812 |
| 2019-12-03 | $26.91 | $27.17 | $26.60 | $27.03 | $27.03 | 22,004 |
| 2019-12-02 | $26.85 | $27.47 | $26.75 | $26.84 | $26.84 | 43,539 |
| 2019-11-29 | $27.38 | $27.38 | $26.71 | $26.99 | $26.99 | 24,614 |
| 2019-11-27 | $27.38 | $27.38 | $26.94 | $27.06 | $27.06 | 43,163 |
| 2019-11-26 | $27.46 | $27.46 | $27.00 | $27.02 | $27.02 | 41,387 |
| 2019-11-25 | $27.12 | $27.12 | $26.52 | $27.12 | $27.12 | 69,899 |
| 2019-11-22 | $26.94 | $26.98 | $26.80 | $26.86 | $26.86 | 80,429 |
| 2019-11-21 | $26.55 | $26.80 | $25.67 | $26.59 | $26.59 | 80,000 |
| 2019-11-20 | $26.59 | $26.99 | $26.36 | $26.80 | $26.80 | 36,633 |
| 2019-11-19 | $27.04 | $27.36 | $26.79 | $27.05 | $27.05 | 62,564 |
| 2019-11-18 | $27.32 | $28.11 | $27.32 | $27.74 | $27.74 | 47,149 |
| 2019-11-15 | $27.22 | $27.74 | $27.22 | $27.56 | $27.56 | 29,807 |
| 2019-11-14 | $27.25 | $27.25 | $26.89 | $27.05 | $27.05 | 40,482 |
| 2019-11-13 | $27.05 | $27.86 | $27.05 | $27.62 | $27.62 | 38,697 |
| 2019-11-12 | $27.73 | $27.73 | $27.41 | $27.51 | $27.51 | 18,044 |
| 2019-11-11 | $27.69 | $27.72 | $27.48 | $27.51 | $27.51 | 21,349 |
| 2019-11-08 | $28.11 | $28.11 | $27.33 | $27.58 | $27.58 | 27,919 |
| 2019-11-07 | $28.40 | $28.46 | $28.24 | $28.28 | $28.28 | 28,619 |
| 2019-11-06 | $28.36 | $28.41 | $28.29 | $28.32 | $28.32 | 21,508 |
| 2019-11-05 | $28.36 | $28.77 | $28.30 | $28.46 | $28.46 | 41,224 |
| 2019-11-04 | $27.90 | $28.34 | $27.90 | $28.04 | $28.04 | 30,133 |
| 2019-11-01 | $27.90 | $28.18 | $27.62 | $27.94 | $27.94 | 22,694 |
| 2019-10-31 | $28.04 | $28.24 | $27.77 | $27.90 | $27.90 | 59,277 |
| 2019-10-30 | $28.01 | $28.22 | $27.85 | $28.04 | $28.04 | 27,658 |
| 2019-10-29 | $27.67 | $28.24 | $27.67 | $28.07 | $28.07 | 35,173 |
| 2019-10-28 | $27.33 | $27.55 | $27.31 | $27.33 | $27.33 | 89,705 |
| 2019-10-25 | $27.94 | $28.16 | $27.87 | $28.08 | $28.08 | 32,678 |
| 2019-10-24 | $27.99 | $27.99 | $27.72 | $27.78 | $27.78 | 25,233 |
| 2019-10-23 | $27.60 | $27.99 | $27.60 | $27.89 | $27.89 | 33,006 |
| 2019-10-22 | $28.15 | $28.15 | $27.82 | $27.85 | $27.85 | 32,696 |
| 2019-10-21 | $28.21 | $28.21 | $27.53 | $27.81 | $27.81 | 45,995 |
| 2019-10-18 | $27.68 | $28.23 | $27.68 | $28.06 | $28.06 | 88,103 |
| 2019-10-17 | $27.73 | $28.15 | $27.70 | $27.84 | $27.84 | 91,531 |
| 2019-10-16 | $27.78 | $28.07 | $27.58 | $27.78 | $27.78 | 45,094 |
| 2019-10-15 | $27.73 | $28.04 | $27.71 | $27.88 | $27.88 | 45,891 |
| 2019-10-14 | $27.18 | $27.24 | $27.16 | $27.24 | $27.24 | 22,947 |
| 2019-10-11 | $27.25 | $27.51 | $27.22 | $27.39 | $27.39 | 30,597 |
| 2019-10-10 | $26.85 | $26.93 | $26.75 | $26.92 | $26.92 | 42,026 |
| 2019-10-09 | $26.02 | $26.02 | $25.63 | $26.00 | $26.00 | 334,636 |
| 2019-10-08 | $26.11 | $26.11 | $25.24 | $25.40 | $25.40 | 399,552 |
| 2019-10-07 | $26.01 | $26.55 | $26.01 | $26.37 | $26.37 | 24,489 |
| 2019-10-04 | $26.50 | $26.76 | $26.41 | $26.76 | $26.76 | 27,997 |
| 2019-10-03 | $26.21 | $26.42 | $26.12 | $26.42 | $26.42 | 58,242 |
| 2019-10-02 | $26.83 | $26.83 | $26.22 | $26.28 | $26.28 | 32,252 |
| 2019-10-01 | $26.95 | $27.28 | $26.77 | $26.91 | $26.91 | 31,232 |
| 2019-09-30 | $26.75 | $27.04 | $26.68 | $26.89 | $26.89 | 141,219 |
| 2019-09-27 | $27.61 | $27.61 | $26.98 | $27.09 | $27.09 | 32,305 |
| 2019-09-26 | $27.96 | $27.96 | $27.13 | $27.31 | $27.31 | 55,147 |
| 2019-09-25 | $26.83 | $27.58 | $26.83 | $27.39 | $27.39 | 68,900 |
| 2019-09-24 | $28.22 | $28.22 | $27.55 | $27.57 | $27.57 | 28,121 |
| 2019-09-23 | $27.14 | $27.62 | $27.14 | $27.37 | $27.37 | 33,018 |
| 2019-09-20 | $27.60 | $27.60 | $27.23 | $27.31 | $27.31 | 20,953 |
| 2019-09-19 | $27.85 | $27.85 | $27.09 | $27.43 | $27.43 | 22,311 |
| 2019-09-18 | $26.98 | $27.25 | $26.98 | $27.18 | $27.18 | 35,822 |
| 2019-09-17 | $26.27 | $27.30 | $26.27 | $27.03 | $27.03 | 37,269 |
| 2019-09-16 | $27.25 | $27.25 | $27.01 | $27.01 | $27.01 | 22,813 |
| 2019-09-13 | $27.15 | $27.43 | $27.05 | $27.30 | $27.30 | 32,587 |
| 2019-09-12 | $26.70 | $27.08 | $26.70 | $26.85 | $26.85 | 51,442 |
| 2019-09-11 | $26.88 | $26.88 | $26.19 | $26.47 | $26.47 | 32,679 |
| 2019-09-10 | $26.69 | $26.69 | $26.14 | $26.29 | $26.29 | 37,973 |
| 2019-09-09 | $26.88 | $26.88 | $26.29 | $26.50 | $26.50 | 28,485 |
| 2019-09-06 | $26.11 | $26.37 | $26.10 | $26.11 | $26.11 | 192,898 |
| 2019-09-05 | $25.70 | $26.25 | $25.70 | $26.20 | $26.20 | 29,245 |
| 2019-09-04 | $25.10 | $25.24 | $25.00 | $25.24 | $25.24 | 62,407 |
| 2019-09-03 | $25.16 | $25.32 | $25.10 | $25.10 | $25.10 | 32,737 |
| 2019-08-30 | $25.28 | $25.29 | $25.10 | $25.18 | $25.18 | 23,144 |
| 2019-08-29 | $25.14 | $25.14 | $24.98 | $25.11 | $25.11 | 25,956 |
| 2019-08-28 | $25.12 | $25.12 | $24.50 | $24.74 | $24.74 | 73,185 |
| 2019-08-27 | $24.70 | $24.80 | $24.67 | $24.80 | $24.80 | 67,609 |
| 2019-08-26 | $24.93 | $24.93 | $24.65 | $24.84 | $24.84 | 34,450 |
| 2019-08-23 | $25.26 | $25.26 | $24.54 | $24.60 | $24.60 | 52,093 |
| 2019-08-22 | $24.93 | $24.97 | $24.65 | $24.86 | $24.86 | 41,480 |
| 2019-08-21 | $24.66 | $24.80 | $24.66 | $24.75 | $24.75 | 234,030 |
| 2019-08-20 | $24.77 | $24.77 | $24.40 | $24.41 | $24.41 | 255,631 |
| 2019-08-19 | $24.99 | $24.99 | $24.60 | $24.77 | $24.77 | 38,639 |
| 2019-08-16 | $24.61 | $25.03 | $24.61 | $24.92 | $24.92 | 43,068 |
| 2019-08-15 | $24.98 | $25.70 | $24.97 | $25.70 | $25.70 | 111,476 |
| 2019-08-14 | $24.90 | $24.99 | $24.46 | $24.73 | $24.73 | 69,019 |
| 2019-08-13 | $24.90 | $25.40 | $24.90 | $25.34 | $25.34 | 89,094 |
| 2019-08-12 | $24.90 | $25.41 | $24.90 | $25.00 | $25.00 | 48,796 |
| 2019-08-09 | $25.20 | $25.71 | $24.84 | $25.00 | $25.00 | 37,315 |
| 2019-08-08 | $25.12 | $25.47 | $24.73 | $25.30 | $25.30 | 62,626 |
| 2019-08-07 | $25.14 | $25.14 | $24.61 | $25.03 | $25.03 | 58,494 |
| 2019-08-06 | $25.50 | $25.51 | $24.80 | $25.03 | $25.03 | 170,232 |
| 2019-08-05 | $25.58 | $25.80 | $25.08 | $25.27 | $25.27 | 45,000 |
| 2019-08-02 | $26.31 | $26.31 | $25.31 | $25.53 | $25.53 | 34,808 |
| 2019-08-01 | $25.61 | $25.62 | $25.25 | $25.40 | $25.40 | 30,102 |
| 2019-07-31 | $25.84 | $25.89 | $25.32 | $25.48 | $25.48 | 42,430 |
| 2019-07-30 | $25.19 | $25.48 | $25.19 | $25.47 | $25.47 | 204,377 |
| 2019-07-29 | $25.71 | $25.71 | $25.42 | $25.44 | $25.44 | 75,771 |
| 2019-07-26 | $25.59 | $25.59 | $25.30 | $25.40 | $25.40 | 54,364 |
| 2019-07-25 | $25.76 | $25.76 | $25.06 | $25.40 | $25.40 | 761,337 |
| 2019-07-24 | $24.50 | $25.62 | $24.26 | $25.43 | $25.43 | 573,607 |
| 2019-07-23 | $23.05 | $23.44 | $23.05 | $23.41 | $23.41 | 46,840 |
| 2019-07-22 | $23.02 | $23.53 | $23.02 | $23.40 | $23.40 | 86,267 |
| 2019-07-19 | $22.90 | $23.14 | $22.89 | $23.10 | $23.10 | 73,329 |
| 2019-07-18 | $22.37 | $22.68 | $22.25 | $22.62 | $22.62 | 70,741 |
| 2019-07-17 | $22.20 | $22.61 | $22.20 | $22.42 | $22.42 | 68,854 |
| 2019-07-16 | $22.05 | $22.64 | $22.05 | $22.29 | $22.29 | 49,005 |
| 2019-07-15 | $22.31 | $22.58 | $22.27 | $22.58 | $22.58 | 144,348 |
| 2019-07-12 | $22.74 | $22.74 | $22.05 | $22.55 | $22.55 | 479,738 |
| 2019-07-11 | $22.20 | $22.69 | $22.20 | $22.61 | $22.61 | 98,569 |
| 2019-07-10 | $21.91 | $22.56 | $21.91 | $22.28 | $22.28 | 45,191 |
| 2019-07-09 | $22.55 | $22.77 | $22.45 | $22.46 | $22.46 | 44,834 |
| 2019-07-08 | $23.42 | $23.42 | $22.82 | $23.00 | $23.00 | 437,782 |
| 2019-07-05 | $23.66 | $23.66 | $23.20 | $23.36 | $23.36 | 346,743 |
| 2019-07-03 | $23.79 | $23.79 | $23.48 | $23.60 | $23.60 | 780,378 |
| 2019-07-02 | $23.88 | $23.88 | $23.27 | $23.78 | $23.78 | 663,208 |
| 2019-07-01 | $23.93 | $24.08 | $23.80 | $23.95 | $23.95 | 875,446 |
| 2019-06-28 | $23.51 | $23.51 | $23.25 | $23.35 | $23.35 | 454,235 |
| 2019-06-27 | $23.06 | $23.06 | $22.78 | $22.85 | $22.85 | 24,144 |
| 2019-06-26 | $22.40 | $22.41 | $22.09 | $22.17 | $22.17 | 21,958 |
| 2019-06-25 | $22.19 | $22.42 | $22.19 | $22.28 | $22.28 | 25,093 |
| 2019-06-24 | $22.48 | $22.48 | $22.10 | $22.21 | $22.21 | 16,119 |
| 2019-06-21 | $22.59 | $22.59 | $21.98 | $22.39 | $22.39 | 20,911 |
| 2019-06-20 | $21.79 | $22.08 | $21.78 | $21.85 | $21.85 | 109,478 |
| 2019-06-19 | $21.88 | $21.88 | $21.62 | $21.84 | $21.84 | 47,951 |
| 2019-06-18 | $21.14 | $21.52 | $21.14 | $21.40 | $21.40 | 65,394 |
| 2019-06-17 | $21.00 | $21.43 | $21.00 | $21.09 | $21.09 | 35,280 |
| 2019-06-14 | $21.49 | $21.50 | $21.33 | $21.40 | $21.40 | 94,326 |
| 2019-06-13 | $21.64 | $21.65 | $21.33 | $21.47 | $21.47 | 26,917 |
| 2019-06-12 | $21.48 | $21.80 | $21.48 | $21.51 | $21.51 | 38,247 |
| 2019-06-11 | $21.93 | $21.93 | $21.49 | $21.61 | $21.61 | 35,458 |
| 2019-06-10 | $21.67 | $21.67 | $21.40 | $21.53 | $21.53 | 30,428 |
| 2019-06-07 | $21.32 | $21.54 | $21.32 | $21.46 | $21.46 | 25,917 |
| 2019-06-06 | $21.45 | $21.45 | $21.12 | $21.34 | $21.34 | 34,640 |
| 2019-06-05 | $21.59 | $21.59 | $20.95 | $21.10 | $21.10 | 27,019 |
| 2019-06-04 | $21.12 | $21.12 | $20.82 | $21.00 | $21.00 | 42,172 |
| 2019-06-03 | $20.54 | $20.82 | $20.53 | $20.72 | $20.72 | 32,763 |
| 2019-05-31 | $20.78 | $20.78 | $20.42 | $20.66 | $20.66 | 38,637 |
| 2019-05-30 | $21.20 | $21.20 | $20.92 | $20.94 | $20.94 | 33,425 |
| 2019-05-29 | $21.26 | $21.26 | $20.82 | $20.85 | $20.85 | 55,766 |
| 2019-05-28 | $21.33 | $21.33 | $21.01 | $21.01 | $21.01 | 49,148 |
| 2019-05-24 | $21.38 | $21.58 | $21.00 | $21.23 | $21.23 | 19,798 |
| 2019-05-23 | $20.82 | $21.15 | $20.82 | $20.87 | $20.87 | 15,100 |
| 2019-05-22 | $20.89 | $21.20 | $20.89 | $21.19 | $21.19 | 36,738 |
| 2019-05-21 | $20.89 | $21.14 | $20.76 | $20.95 | $20.95 | 226,442 |
| 2019-05-20 | $21.11 | $21.31 | $20.93 | $21.19 | $21.19 | 32,401 |
| 2019-05-17 | $21.53 | $21.98 | $21.53 | $21.75 | $21.75 | 34,016 |
| 2019-05-16 | $22.09 | $22.09 | $21.78 | $21.88 | $21.88 | 31,083 |
| 2019-05-15 | $21.66 | $21.90 | $21.66 | $21.79 | $21.79 | 28,802 |
| 2019-05-14 | $21.86 | $22.02 | $21.69 | $21.89 | $21.89 | 47,653 |
| 2019-05-13 | $21.30 | $21.36 | $21.16 | $21.36 | $21.36 | 47,991 |
| 2019-05-10 | $21.36 | $21.64 | $21.21 | $21.42 | $21.42 | 476,927 |
| 2019-05-09 | $21.51 | $21.70 | $21.44 | $21.53 | $21.53 | 19,226 |
| 2019-05-08 | $22.14 | $22.14 | $21.70 | $22.14 | $22.14 | 42,323 |
| 2019-05-07 | $22.58 | $22.59 | $22.21 | $22.30 | $22.30 | 25,011 |
| 2019-05-06 | $23.40 | $24.20 | $23.20 | $23.29 | $23.29 | 69,801 |
| 2019-05-03 | $23.62 | $24.33 | $23.56 | $24.20 | $24.20 | 74,661 |
| 2019-05-02 | $24.10 | $24.10 | $23.56 | $23.68 | $23.68 | 20,657 |
| 2019-05-01 | $24.34 | $24.35 | $23.55 | $23.60 | $23.60 | 26,847 |
| 2019-04-30 | $23.99 | $24.09 | $23.52 | $23.73 | $23.73 | 35,006 |
| 2019-04-29 | $23.52 | $24.25 | $23.52 | $24.10 | $24.10 | 22,730 |
| 2019-04-26 | $23.09 | $24.61 | $22.87 | $24.35 | $24.35 | 33,502 |
| 2019-04-25 | $23.25 | $23.35 | $23.24 | $23.33 | $23.33 | 39,214 |
| 2019-04-24 | $23.38 | $23.39 | $23.27 | $23.35 | $23.35 | 29,592 |
| 2019-04-23 | $23.84 | $23.84 | $23.35 | $23.78 | $23.78 | 38,486 |
| 2019-04-22 | $23.59 | $23.63 | $23.52 | $23.52 | $23.52 | 45,907 |
| 2019-04-18 | $23.40 | $23.71 | $23.40 | $23.57 | $23.57 | 26,360 |
| 2019-04-17 | $23.59 | $23.59 | $23.45 | $23.49 | $23.49 | 26,245 |
| 2019-04-16 | $23.76 | $23.76 | $23.67 | $23.71 | $23.71 | 22,685 |
| 2019-04-15 | $23.69 | $23.70 | $23.60 | $23.63 | $23.63 | 68,487 |
| 2019-04-12 | $23.69 | $23.83 | $23.67 | $23.79 | $23.79 | 44,760 |
| 2019-04-11 | $23.57 | $23.70 | $23.55 | $23.61 | $23.61 | 20,327 |
| 2019-04-10 | $23.23 | $23.51 | $23.23 | $23.37 | $23.37 | 69,650 |
| 2019-04-09 | $23.36 | $23.43 | $23.15 | $23.18 | $23.18 | 1,366,270 |
| 2019-04-08 | $22.82 | $23.01 | $22.81 | $23.00 | $23.00 | 837,945 |
| 2019-04-05 | $23.01 | $23.13 | $23.01 | $23.12 | $23.12 | 22,761 |
| 2019-04-04 | $22.76 | $22.76 | $22.68 | $22.74 | $22.74 | 24,269 |
| 2019-04-03 | $22.93 | $22.93 | $22.73 | $22.77 | $22.77 | 23,156 |
| 2019-04-02 | $21.89 | $21.95 | $21.81 | $21.92 | $21.92 | 176,837 |
| 2019-04-01 | $21.52 | $21.59 | $21.39 | $21.54 | $21.54 | 51,095 |
| 2019-03-29 | $20.98 | $21.05 | $20.90 | $21.03 | $21.03 | 22,836 |
| 2019-03-28 | $21.02 | $21.02 | $20.85 | $20.96 | $20.96 | 45,739 |
| 2019-03-27 | $20.77 | $21.81 | $20.69 | $21.06 | $21.06 | 40,857 |
| 2019-03-26 | $20.90 | $21.04 | $20.85 | $20.93 | $20.93 | 38,132 |
| 2019-03-25 | $20.66 | $20.87 | $20.66 | $20.87 | $20.87 | 41,427 |
| 2019-03-22 | $20.60 | $20.66 | $20.48 | $20.49 | $20.49 | 24,157 |
| 2019-03-21 | $20.69 | $20.86 | $20.56 | $20.84 | $20.84 | 40,760 |
| 2019-03-20 | $20.49 | $20.82 | $20.49 | $20.70 | $20.70 | 30,953 |
| 2019-03-19 | $20.60 | $20.69 | $20.48 | $20.56 | $20.56 | 38,559 |
| 2019-03-18 | $19.94 | $20.87 | $19.94 | $20.32 | $20.32 | 55,064 |
| 2019-03-15 | $20.08 | $20.15 | $20.01 | $20.12 | $20.12 | 78,719 |
| 2019-03-14 | $20.03 | $20.08 | $19.92 | $20.01 | $20.01 | 21,606 |
| 2019-03-13 | $21.01 | $21.07 | $20.67 | $21.04 | $21.04 | 36,995 |
| 2019-03-12 | $21.28 | $21.78 | $21.09 | $21.11 | $21.11 | 57,146 |
| 2019-03-11 | $20.41 | $20.41 | $20.11 | $20.32 | $20.32 | 39,229 |
| 2019-03-08 | $19.64 | $20.01 | $19.64 | $19.99 | $19.99 | 34,297 |
| 2019-03-07 | $20.29 | $20.29 | $20.00 | $20.08 | $20.08 | 61,367 |
| 2019-03-06 | $20.80 | $20.80 | $20.62 | $20.67 | $20.67 | 59,144 |
| 2019-03-05 | $21.02 | $21.08 | $20.98 | $21.02 | $21.02 | 28,263 |
| 2019-03-04 | $20.85 | $21.24 | $20.85 | $21.10 | $21.10 | 26,214 |
| 2019-03-01 | $20.94 | $21.06 | $20.86 | $20.97 | $20.97 | 56,941 |
| 2019-02-28 | $20.87 | $20.97 | $20.83 | $20.90 | $20.90 | 26,552 |
| 2019-02-27 | $21.25 | $21.25 | $21.08 | $21.13 | $21.13 | 32,952 |
| 2019-02-26 | $21.32 | $21.57 | $21.32 | $21.52 | $21.52 | 46,118 |
| 2019-02-25 | $21.56 | $21.68 | $21.51 | $21.51 | $21.51 | 119,453 |
| 2019-02-22 | $21.48 | $21.58 | $21.48 | $21.53 | $21.53 | 25,641 |
| 2019-02-21 | $21.40 | $21.50 | $21.33 | $21.41 | $21.41 | 32,438 |
| 2019-02-20 | $21.55 | $21.66 | $21.47 | $21.61 | $21.61 | 61,056 |
| 2019-02-19 | $21.42 | $21.60 | $21.36 | $21.57 | $21.57 | 96,212 |
| 2019-02-15 | $21.42 | $21.73 | $21.41 | $21.66 | $21.66 | 58,921 |
| 2019-02-14 | $21.24 | $21.35 | $21.12 | $21.21 | $21.21 | 32,080 |
| 2019-02-13 | $21.31 | $21.31 | $21.19 | $21.19 | $21.19 | 21,900 |
| 2019-02-12 | $20.95 | $21.09 | $20.95 | $21.03 | $21.03 | 60,639 |
| 2019-02-11 | $20.44 | $20.49 | $20.37 | $20.46 | $20.46 | 28,109 |
| 2019-02-08 | $20.33 | $20.42 | $20.25 | $20.40 | $20.40 | 21,752 |
| 2019-02-07 | $20.86 | $20.88 | $20.63 | $20.72 | $20.72 | 69,786 |
| 2019-02-06 | $21.23 | $21.28 | $21.17 | $21.24 | $21.24 | 30,337 |
| 2019-02-05 | $21.18 | $21.33 | $21.18 | $21.26 | $21.26 | 34,658 |
| 2019-02-04 | $20.77 | $20.97 | $20.77 | $20.93 | $20.93 | 26,431 |
| 2019-02-01 | $20.87 | $20.97 | $20.78 | $20.85 | $20.85 | 51,825 |
| 2019-01-31 | $20.87 | $21.09 | $20.87 | $21.06 | $21.06 | 49,788 |
| 2019-01-30 | $21.20 | $21.64 | $21.20 | $21.55 | $21.55 | 36,707 |
| 2019-01-29 | $21.60 | $21.60 | $21.00 | $21.44 | $21.44 | 79,344 |
| 2019-01-28 | $20.64 | $20.78 | $20.56 | $20.70 | $20.70 | 127,733 |
| 2019-01-25 | $20.66 | $20.77 | $20.61 | $20.69 | $20.69 | 39,963 |
| 2019-01-24 | $19.60 | $19.70 | $19.52 | $19.70 | $19.70 | 79,939 |
| 2019-01-23 | $19.54 | $19.67 | $19.35 | $19.53 | $19.53 | 108,919 |
| 2019-01-22 | $19.43 | $19.43 | $19.18 | $19.25 | $19.25 | 107,491 |
| 2019-01-18 | $19.63 | $19.84 | $19.62 | $19.76 | $19.76 | 91,216 |
| 2019-01-17 | $19.66 | $20.03 | $19.66 | $20.02 | $20.02 | 53,683 |
| 2019-01-16 | $19.89 | $20.01 | $19.85 | $19.99 | $19.99 | 35,541 |
| 2019-01-15 | $20.12 | $20.19 | $20.00 | $20.14 | $20.14 | 76,965 |
| 2019-01-14 | $19.66 | $19.70 | $19.53 | $19.58 | $19.58 | 216,537 |
| 2019-01-11 | $19.73 | $19.87 | $19.65 | $19.84 | $19.84 | 83,116 |
| 2019-01-10 | $19.71 | $20.08 | $19.71 | $20.03 | $20.03 | 53,154 |
| 2019-01-09 | $20.01 | $20.12 | $19.93 | $20.04 | $20.04 | 30,400 |
| 2019-01-08 | $20.19 | $20.20 | $19.97 | $20.14 | $20.14 | 140,818 |
| 2019-01-07 | $19.88 | $20.26 | $19.88 | $20.10 | $20.10 | 113,582 |
| 2019-01-04 | $19.31 | $19.85 | $19.29 | $19.80 | $19.80 | 54,362 |
| 2019-01-03 | $19.19 | $19.20 | $18.89 | $19.06 | $19.06 | 72,219 |
| 2019-01-02 | $18.94 | $19.35 | $18.94 | $19.27 | $19.27 | 45,397 |
| 2018-12-31 | $19.22 | $19.46 | $19.10 | $19.20 | $19.20 | 238,776 |
| 2018-12-28 | $19.35 | $19.42 | $19.16 | $19.33 | $19.33 | 117,506 |
| 2018-12-27 | $18.68 | $18.99 | $18.51 | $18.99 | $18.99 | 164,380 |
| 2018-12-26 | $18.18 | $19.20 | $18.18 | $19.16 | $19.16 | 143,969 |
| 2018-12-24 | $18.90 | $18.90 | $18.30 | $18.40 | $18.40 | 77,152 |
| 2018-12-21 | $18.98 | $19.21 | $18.62 | $18.74 | $18.74 | 228,784 |
| 2018-12-20 | $19.49 | $19.53 | $19.13 | $19.33 | $19.33 | 829,167 |
| 2018-12-19 | $19.82 | $20.17 | $19.50 | $19.77 | $19.77 | 467,639 |
| 2018-12-18 | $19.98 | $20.11 | $19.90 | $19.98 | $19.98 | 106,442 |
| 2018-12-17 | $19.90 | $19.94 | $19.38 | $19.51 | $19.51 | 89,621 |
| 2018-12-14 | $19.90 | $19.95 | $19.74 | $19.76 | $19.76 | 64,546 |
| 2018-12-13 | $20.28 | $20.33 | $20.18 | $20.25 | $20.25 | 69,333 |
| 2018-12-12 | $20.67 | $20.87 | $20.56 | $20.68 | $20.68 | 70,245 |
| 2018-12-11 | $20.60 | $20.70 | $20.32 | $20.50 | $20.50 | 185,071 |
| 2018-12-10 | $20.58 | $20.74 | $20.40 | $20.71 | $20.71 | 174,545 |
| 2018-12-07 | $20.87 | $21.04 | $20.60 | $20.82 | $20.82 | 83,293 |
| 2018-12-06 | $20.48 | $21.09 | $20.47 | $21.08 | $21.08 | 97,370 |
| 2018-12-04 | $21.88 | $21.96 | $21.32 | $21.51 | $21.51 | 107,052 |
| 2018-12-03 | $22.36 | $22.52 | $22.36 | $22.45 | $22.45 | 32,916 |
| 2018-11-30 | $22.27 | $22.31 | $22.14 | $22.27 | $22.27 | 76,537 |
| 2018-11-29 | $21.87 | $22.01 | $21.80 | $21.96 | $21.96 | 32,073 |
| 2018-11-28 | $21.67 | $21.98 | $21.56 | $21.94 | $21.94 | 59,622 |
| 2018-11-27 | $21.31 | $21.41 | $21.17 | $21.38 | $21.38 | 62,386 |
| 2018-11-26 | $21.56 | $21.87 | $21.56 | $21.83 | $21.83 | 52,880 |
| 2018-11-23 | $21.81 | $21.81 | $21.27 | $21.51 | $21.51 | 20,268 |
| 2018-11-21 | $21.80 | $21.98 | $21.80 | $21.93 | $21.93 | 26,236 |
| 2018-11-20 | $21.04 | $21.25 | $21.03 | $21.17 | $21.17 | 61,577 |
| 2018-11-19 | $21.53 | $21.53 | $21.19 | $21.22 | $21.22 | 44,029 |
| 2018-11-16 | $20.53 | $20.97 | $20.53 | $20.89 | $20.89 | 43,458 |
| 2018-11-15 | $21.33 | $21.67 | $21.28 | $21.60 | $21.60 | 116,869 |
| 2018-11-14 | $21.46 | $21.60 | $21.25 | $21.33 | $21.33 | 124,076 |
| 2018-11-13 | $21.07 | $21.38 | $21.00 | $21.04 | $21.04 | 1,115,187 |
| 2018-11-12 | $22.07 | $22.40 | $21.70 | $21.75 | $21.75 | 113,917 |
| 2018-11-09 | $22.08 | $22.44 | $22.00 | $22.01 | $22.01 | 67,866 |
| 2018-11-08 | $22.45 | $22.68 | $22.18 | $22.50 | $22.50 | 89,281 |
| 2018-11-07 | $22.18 | $22.63 | $22.00 | $22.60 | $22.60 | 61,978 |
| 2018-11-06 | $21.65 | $22.24 | $21.65 | $21.91 | $21.91 | 137,686 |
| 2018-11-05 | $21.71 | $21.91 | $21.71 | $21.88 | $21.88 | 57,419 |
| 2018-11-02 | $22.01 | $22.12 | $21.60 | $21.81 | $21.81 | 54,432 |
| 2018-11-01 | $20.90 | $21.18 | $20.84 | $21.18 | $21.18 | 71,882 |
| 2018-10-31 | $20.85 | $20.99 | $20.71 | $20.86 | $20.86 | 53,914 |
| 2018-10-30 | $20.87 | $21.24 | $20.87 | $21.24 | $21.24 | 72,295 |
| 2018-10-29 | $20.50 | $21.11 | $20.25 | $20.40 | $20.40 | 123,106 |
| 2018-10-26 | $19.15 | $20.34 | $19.15 | $20.02 | $20.02 | 111,225 |
| 2018-10-25 | $18.50 | $18.90 | $18.50 | $18.81 | $18.81 | 105,814 |
| 2018-10-24 | $18.68 | $18.68 | $18.01 | $18.01 | $18.01 | 289,856 |
| 2018-10-23 | $19.25 | $19.40 | $18.90 | $19.24 | $19.24 | 123,832 |
| 2018-10-22 | $19.65 | $19.70 | $19.54 | $19.64 | $19.64 | 55,419 |
| 2018-10-19 | $19.88 | $19.94 | $19.66 | $19.74 | $19.74 | 63,534 |
| 2018-10-18 | $19.84 | $20.02 | $19.51 | $19.66 | $19.66 | 79,572 |
| 2018-10-17 | $20.50 | $20.52 | $20.31 | $20.47 | $20.47 | 71,480 |
| 2018-10-16 | $20.16 | $20.67 | $20.16 | $20.63 | $20.63 | 86,929 |
| 2018-10-15 | $20.14 | $20.41 | $20.11 | $20.33 | $20.33 | 116,812 |
| 2018-10-12 | $20.49 | $20.49 | $19.95 | $20.22 | $20.22 | 105,905 |
| 2018-10-11 | $19.96 | $20.27 | $19.61 | $19.84 | $19.84 | 71,355 |
| 2018-10-10 | $20.76 | $20.76 | $20.08 | $20.08 | $20.08 | 78,063 |
| 2018-10-09 | $21.00 | $21.07 | $20.82 | $21.02 | $21.02 | 73,787 |
| 2018-10-08 | $21.55 | $21.67 | $21.45 | $21.64 | $21.64 | 84,892 |
| 2018-10-05 | $21.71 | $21.82 | $21.52 | $21.60 | $21.60 | 47,914 |
| 2018-10-04 | $21.98 | $21.98 | $21.64 | $21.73 | $21.73 | 25,361 |
| 2018-10-03 | $22.25 | $22.25 | $22.00 | $22.03 | $22.03 | 49,607 |
| 2018-10-02 | $22.13 | $22.30 | $22.13 | $22.21 | $22.21 | 72,673 |
| 2018-10-01 | $22.38 | $22.46 | $22.30 | $22.35 | $22.35 | 47,005 |
| 2018-09-28 | $22.15 | $22.15 | $22.00 | $22.09 | $22.09 | 46,606 |
| 2018-09-27 | $21.59 | $21.93 | $21.59 | $21.81 | $21.81 | 37,340 |
| 2018-09-26 | $22.35 | $22.50 | $22.21 | $22.23 | $22.23 | 43,130 |
| 2018-09-25 | $22.30 | $22.30 | $22.08 | $22.14 | $22.14 | 107,939 |
| 2018-09-24 | $21.43 | $21.63 | $21.43 | $21.52 | $21.52 | 58,703 |
| 2018-09-21 | $21.63 | $21.71 | $21.50 | $21.62 | $21.62 | 83,387 |
| 2018-09-20 | $22.04 | $22.04 | $21.79 | $21.88 | $21.88 | 117,793 |
| 2018-09-19 | $21.65 | $21.95 | $21.65 | $21.81 | $21.81 | 88,253 |
| 2018-09-18 | $21.74 | $21.85 | $21.57 | $21.76 | $21.76 | 103,018 |
| 2018-09-17 | $21.66 | $21.70 | $21.43 | $21.47 | $21.47 | 65,480 |
| 2018-09-14 | $21.35 | $21.55 | $21.33 | $21.43 | $21.43 | 138,839 |
| 2018-09-13 | $21.12 | $21.12 | $20.76 | $20.80 | $20.80 | 386,972 |
| 2018-09-12 | $20.98 | $21.05 | $20.90 | $21.03 | $21.03 | 48,362 |
| 2018-09-11 | $21.60 | $21.70 | $21.39 | $21.65 | $21.65 | 121,540 |
| 2018-09-10 | $21.76 | $21.96 | $21.76 | $21.88 | $21.88 | 47,597 |
| 2018-09-07 | $21.82 | $22.04 | $21.79 | $21.91 | $21.91 | 47,808 |
| 2018-09-06 | $22.45 | $22.56 | $22.35 | $22.56 | $22.56 | 44,520 |
| 2018-09-05 | $22.57 | $22.57 | $22.36 | $22.49 | $22.49 | 49,101 |
| 2018-09-04 | $22.49 | $22.71 | $22.49 | $22.67 | $22.67 | 25,227 |
| 2018-08-31 | $23.25 | $23.49 | $23.25 | $23.46 | $23.46 | 27,990 |
| 2018-08-30 | $24.03 | $24.03 | $23.54 | $23.64 | $23.64 | 42,568 |
| 2018-08-29 | $23.98 | $24.05 | $23.96 | $23.99 | $23.99 | 27,927 |
| 2018-08-28 | $24.38 | $24.38 | $24.15 | $24.25 | $24.25 | 33,371 |
| 2018-08-27 | $24.02 | $24.23 | $24.02 | $24.23 | $24.23 | 26,749 |
| 2018-08-24 | $24.02 | $24.02 | $23.61 | $23.83 | $23.83 | 118,150 |
| 2018-08-23 | $23.88 | $23.88 | $23.67 | $23.82 | $23.82 | 29,096 |
| 2018-08-22 | $24.18 | $24.19 | $24.02 | $24.05 | $24.05 | 26,616 |
| 2018-08-21 | $23.70 | $23.91 | $23.70 | $23.85 | $23.85 | 37,679 |
| 2018-08-20 | $23.58 | $23.58 | $23.41 | $23.48 | $23.48 | 21,761 |
| 2018-08-17 | $23.50 | $23.87 | $23.50 | $23.75 | $23.75 | 25,567 |
| 2018-08-16 | $24.08 | $24.24 | $23.99 | $24.09 | $24.09 | 43,735 |
| 2018-08-15 | $24.29 | $24.29 | $23.78 | $24.02 | $24.02 | 30,368 |
| 2018-08-14 | $23.91 | $24.11 | $23.91 | $24.11 | $24.11 | 67,605 |
| 2018-08-13 | $24.19 | $24.19 | $23.95 | $24.07 | $24.07 | 49,178 |
| 2018-08-10 | $24.41 | $24.41 | $24.17 | $24.33 | $24.33 | 22,035 |
| 2018-08-09 | $24.80 | $25.32 | $24.80 | $24.98 | $24.98 | 36,602 |
| 2018-08-08 | $24.57 | $24.58 | $24.50 | $24.58 | $24.58 | 27,343 |
| 2018-08-07 | $24.87 | $24.87 | $24.71 | $24.79 | $24.79 | 41,055 |
| 2018-08-06 | $24.77 | $24.86 | $24.76 | $24.80 | $24.80 | 25,207 |
| 2018-08-03 | $25.00 | $25.12 | $24.92 | $25.10 | $25.10 | 36,884 |
| 2018-08-02 | $24.94 | $25.14 | $24.94 | $25.06 | $25.06 | 20,007 |
| 2018-08-01 | $25.19 | $25.24 | $25.01 | $25.03 | $25.03 | 21,975 |
| 2018-07-31 | $25.20 | $25.42 | $25.20 | $25.29 | $25.29 | 35,088 |
| 2018-07-30 | $25.12 | $25.25 | $25.08 | $25.12 | $25.12 | 24,021 |
| 2018-07-27 | $25.51 | $25.51 | $25.31 | $25.38 | $25.38 | 34,130 |
| 2018-07-26 | $24.76 | $24.96 | $24.76 | $24.88 | $24.88 | 378,713 |
| 2018-07-25 | $24.65 | $26.45 | $24.65 | $26.20 | $26.20 | 109,438 |
| 2018-07-24 | $23.39 | $23.78 | $23.39 | $23.69 | $23.69 | 85,365 |
| 2018-07-23 | $23.37 | $23.51 | $23.20 | $23.38 | $23.38 | 42,196 |
| 2018-07-20 | $23.44 | $23.48 | $23.31 | $23.43 | $23.43 | 29,813 |
| 2018-07-19 | $23.40 | $23.47 | $23.20 | $23.41 | $23.41 | 27,538 |
| 2018-07-18 | $23.25 | $23.45 | $23.24 | $23.38 | $23.38 | 33,806 |
| 2018-07-17 | $23.00 | $23.22 | $23.00 | $23.15 | $23.15 | 56,017 |
| 2018-07-16 | $22.97 | $23.23 | $22.97 | $23.13 | $23.13 | 31,902 |
| 2018-07-13 | $23.07 | $23.16 | $22.99 | $23.15 | $23.15 | 25,260 |
| 2018-07-12 | $23.15 | $23.15 | $22.95 | $23.07 | $23.07 | 30,959 |
| 2018-07-11 | $23.16 | $23.27 | $22.91 | $23.08 | $23.08 | 34,725 |
| 2018-07-10 | $23.42 | $23.42 | $23.24 | $23.33 | $23.33 | 51,838 |
| 2018-07-09 | $23.16 | $23.28 | $23.08 | $23.22 | $23.22 | 30,828 |
| 2018-07-06 | $22.49 | $22.87 | $22.49 | $22.79 | $22.79 | 31,241 |
| 2018-07-05 | $22.68 | $22.72 | $22.47 | $22.63 | $22.63 | 28,033 |
| 2018-07-03 | $22.39 | $22.45 | $22.30 | $22.38 | $22.38 | 89,415 |
| 2018-07-02 | $21.97 | $22.17 | $21.93 | $22.07 | $22.07 | 109,983 |
| 2018-06-29 | $22.30 | $22.33 | $22.15 | $22.19 | $22.19 | 38,750 |
| 2018-06-28 | $22.51 | $22.53 | $22.30 | $22.51 | $22.51 | 45,355 |
| 2018-06-27 | $22.66 | $22.80 | $22.48 | $22.54 | $22.54 | 27,283 |
| 2018-06-26 | $22.41 | $22.54 | $22.30 | $22.43 | $22.43 | 67,856 |
| 2018-06-25 | $22.17 | $22.19 | $21.96 | $22.09 | $22.09 | 43,951 |
| 2018-06-22 | $22.97 | $22.97 | $22.63 | $22.67 | $22.67 | 68,173 |
| 2018-06-21 | $22.88 | $22.88 | $22.45 | $22.58 | $22.58 | 79,920 |
| 2018-06-20 | $22.32 | $22.47 | $22.25 | $22.42 | $22.42 | 51,837 |
| 2018-06-19 | $22.15 | $22.18 | $22.00 | $22.11 | $22.11 | 80,555 |
| 2018-06-18 | $23.00 | $23.00 | $22.73 | $22.87 | $22.87 | 43,575 |
| 2018-06-15 | $23.48 | $23.52 | $23.35 | $23.45 | $23.45 | 26,067 |
| 2018-06-14 | $24.25 | $24.62 | $24.25 | $24.46 | $24.46 | 20,163 |
| 2018-06-13 | $24.77 | $24.90 | $24.77 | $24.81 | $24.81 | 34,004 |
| 2018-06-12 | $24.98 | $24.98 | $24.51 | $24.56 | $24.56 | 56,091 |
| 2018-06-11 | $25.53 | $25.53 | $25.40 | $25.47 | $25.47 | 44,371 |
| 2018-06-08 | $25.42 | $25.65 | $25.42 | $25.57 | $25.57 | 80,989 |
| 2018-06-07 | $25.96 | $26.06 | $25.76 | $25.94 | $25.94 | 27,867 |
| 2018-06-06 | $25.78 | $25.78 | $25.52 | $25.62 | $25.62 | 53,250 |
| 2018-06-05 | $25.64 | $25.64 | $25.43 | $25.52 | $25.52 | 34,910 |
| 2018-06-04 | $25.21 | $25.50 | $25.21 | $25.46 | $25.46 | 29,952 |
| 2018-06-01 | $25.15 | $25.19 | $25.01 | $25.15 | $25.15 | 32,924 |
| 2018-05-31 | $25.09 | $25.09 | $24.84 | $24.92 | $24.92 | 34,946 |
| 2018-05-30 | $24.90 | $25.07 | $24.77 | $25.02 | $25.02 | 39,901 |
| 2018-05-29 | $25.13 | $25.16 | $24.93 | $25.04 | $25.04 | 17,586 |
| 2018-05-25 | $25.84 | $25.84 | $25.54 | $25.71 | $25.71 | 15,308 |
| 2018-05-24 | $25.71 | $25.76 | $25.57 | $25.70 | $25.70 | 34,328 |
| 2018-05-23 | $25.60 | $25.71 | $25.49 | $25.70 | $25.70 | 15,754 |
| 2018-05-22 | $26.03 | $26.10 | $25.94 | $26.05 | $26.05 | 19,643 |
| 2018-05-21 | $25.85 | $26.00 | $25.85 | $25.99 | $25.99 | 38,936 |
| 2018-05-18 | $26.03 | $26.04 | $25.90 | $25.97 | $25.97 | 72,563 |
| 2018-05-17 | $25.78 | $25.96 | $25.78 | $25.95 | $25.95 | 23,512 |
| 2018-05-16 | $25.89 | $25.97 | $25.78 | $25.92 | $25.92 | 21,052 |
| 2018-05-15 | $25.80 | $25.81 | $25.72 | $25.76 | $25.76 | 48,631 |
| 2018-05-14 | $26.28 | $26.30 | $26.20 | $26.24 | $26.24 | 21,376 |
| 2018-05-11 | $26.28 | $26.28 | $26.12 | $26.25 | $26.25 | 19,817 |
| 2018-05-10 | $25.66 | $25.85 | $25.63 | $25.83 | $25.83 | 28,843 |
| 2018-05-09 | $25.51 | $25.51 | $25.25 | $25.35 | $25.35 | 22,032 |
| 2018-05-08 | $25.34 | $25.40 | $25.29 | $25.37 | $25.37 | 31,748 |
| 2018-05-07 | $25.47 | $25.54 | $25.40 | $25.54 | $25.54 | 17,502 |
| 2018-05-04 | $25.29 | $25.85 | $25.29 | $25.79 | $25.79 | 55,152 |
| 2018-05-03 | $25.39 | $25.61 | $25.28 | $25.53 | $25.53 | 16,547 |
| 2018-05-02 | $25.56 | $25.65 | $25.42 | $25.53 | $25.53 | 20,848 |
| 2018-05-01 | $24.60 | $25.09 | $24.60 | $25.06 | $25.06 | 23,649 |
| 2018-04-30 | $25.63 | $26.40 | $25.63 | $26.40 | $26.40 | 25,531 |
| 2018-04-27 | $25.84 | $26.90 | $25.75 | $26.68 | $26.68 | 36,278 |
| 2018-04-26 | $24.84 | $25.03 | $24.78 | $25.01 | $25.01 | 37,343 |
| 2018-04-25 | $24.50 | $24.59 | $24.41 | $24.58 | $24.58 | 14,606 |
| 2018-04-24 | $24.84 | $24.98 | $24.58 | $24.68 | $24.68 | 27,068 |
| 2018-04-23 | $24.55 | $24.68 | $24.49 | $24.59 | $24.59 | 28,450 |
| 2018-04-20 | $24.66 | $24.74 | $24.56 | $24.63 | $24.63 | 36,558 |
| 2018-04-19 | $25.96 | $26.06 | $25.88 | $25.99 | $25.99 | 11,413 |
| 2018-04-18 | $25.88 | $25.88 | $25.73 | $25.79 | $25.79 | 16,093 |
| 2018-04-17 | $25.41 | $25.57 | $25.41 | $25.46 | $25.46 | 488,994 |
| 2018-04-16 | $25.29 | $25.66 | $25.29 | $25.56 | $25.56 | 16,378 |
| 2018-04-13 | $25.86 | $25.99 | $25.76 | $25.99 | $25.99 | 23,281 |
| 2018-04-12 | $25.69 | $25.73 | $25.61 | $25.62 | $25.62 | 9,564 |
| 2018-04-11 | $25.63 | $25.73 | $25.53 | $25.59 | $25.59 | 16,565 |
| 2018-04-10 | $25.52 | $25.52 | $25.18 | $25.35 | $25.35 | 33,381 |
| 2018-04-09 | $24.66 | $24.86 | $24.61 | $24.61 | $24.61 | 19,144 |
| 2018-04-06 | $24.49 | $24.92 | $24.43 | $24.54 | $24.54 | 36,622 |
| 2018-04-05 | $25.45 | $25.52 | $25.35 | $25.44 | $25.44 | 22,591 |
| 2018-04-04 | $24.92 | $25.32 | $24.88 | $25.32 | $25.32 | 13,599 |
| 2018-04-03 | $25.61 | $25.76 | $25.59 | $25.74 | $25.74 | 28,480 |
| 2018-04-02 | $25.69 | $25.73 | $25.33 | $25.48 | $25.48 | 21,103 |
| 2018-03-29 | $25.71 | $26.12 | $25.71 | $25.98 | $25.98 | 33,768 |
| 2018-03-28 | $25.94 | $26.04 | $25.68 | $25.87 | $25.87 | 435,816 |
| 2018-03-27 | $25.64 | $26.04 | $25.57 | $25.67 | $25.67 | 199,269 |
| 2018-03-26 | $25.33 | $25.64 | $25.29 | $25.64 | $25.64 | 19,454 |
| 2018-03-23 | $25.05 | $25.10 | $24.55 | $24.69 | $24.69 | 16,088 |
| 2018-03-22 | $26.27 | $26.27 | $25.84 | $25.86 | $25.86 | 19,236 |
| 2018-03-21 | $25.60 | $25.88 | $25.60 | $25.76 | $25.76 | 22,183 |
| 2018-03-20 | $25.80 | $25.80 | $25.61 | $25.75 | $25.75 | 15,731 |
| 2018-03-19 | $25.76 | $25.89 | $25.49 | $25.57 | $25.57 | 17,149 |
| 2018-03-16 | $26.23 | $26.34 | $26.18 | $26.28 | $26.28 | 12,357 |
| 2018-03-15 | $26.56 | $26.66 | $26.41 | $26.57 | $26.57 | 18,966 |
| 2018-03-14 | $26.89 | $26.89 | $26.39 | $26.52 | $26.52 | 17,413 |
| 2018-03-13 | $26.89 | $26.99 | $26.62 | $26.73 | $26.73 | 19,248 |
| 2018-03-12 | $26.30 | $26.38 | $26.24 | $26.30 | $26.30 | 14,534 |
| 2018-03-09 | $25.92 | $26.24 | $25.92 | $26.24 | $26.24 | 10,315 |
| 2018-03-08 | $25.28 | $25.81 | $25.28 | $25.81 | $25.81 | 15,255 |
| 2018-03-07 | $25.26 | $25.38 | $25.13 | $25.32 | $25.32 | 21,668 |
| 2018-03-06 | $25.15 | $25.61 | $25.15 | $25.56 | $25.56 | 25,459 |
| 2018-03-05 | $25.03 | $25.50 | $25.01 | $25.49 | $25.49 | 46,606 |
| 2018-03-02 | $25.05 | $25.32 | $24.78 | $25.32 | $25.32 | 33,319 |
| 2018-03-01 | $25.16 | $25.56 | $24.84 | $24.98 | $24.98 | 19,988 |
| 2018-02-28 | $26.73 | $26.73 | $26.32 | $26.39 | $26.39 | 14,083 |
| 2018-02-27 | $26.92 | $26.92 | $26.58 | $26.62 | $26.62 | 17,460 |
| 2018-02-26 | $26.85 | $27.13 | $26.83 | $27.06 | $27.06 | 12,855 |
| 2018-02-23 | $26.48 | $26.76 | $26.48 | $26.71 | $26.71 | 34,430 |
| 2018-02-22 | $26.25 | $26.34 | $26.09 | $26.16 | $26.16 | 32,750 |
| 2018-02-21 | $26.47 | $26.68 | $26.28 | $26.28 | $26.28 | 13,015 |
| 2018-02-20 | $26.45 | $26.53 | $26.26 | $26.26 | $26.26 | 14,834 |
| 2018-02-16 | $26.47 | $26.61 | $26.45 | $26.61 | $26.61 | 11,733 |
| 2018-02-15 | $26.35 | $26.39 | $25.97 | $26.32 | $26.32 | 14,043 |
| 2018-02-14 | $25.82 | $26.56 | $25.80 | $26.52 | $26.52 | 32,437 |
| 2018-02-13 | $25.73 | $25.87 | $25.56 | $25.78 | $25.78 | 38,901 |
| 2018-02-12 | $26.49 | $26.49 | $25.14 | $26.19 | $26.19 | 33,642 |
| 2018-02-09 | $25.62 | $25.80 | $25.05 | $25.72 | $25.72 | 21,983 |
| 2018-02-08 | $26.89 | $26.97 | $26.19 | $26.19 | $26.19 | 31,312 |
| 2018-02-07 | $26.85 | $27.03 | $26.63 | $26.63 | $26.63 | 43,901 |
| 2018-02-06 | $25.91 | $26.42 | $25.75 | $26.35 | $26.35 | 62,604 |
| 2018-02-05 | $26.43 | $26.52 | $25.47 | $25.47 | $25.47 | 29,751 |
| 2018-02-02 | $27.56 | $27.56 | $27.22 | $27.22 | $27.22 | 36,291 |
| 2018-02-01 | $28.51 | $28.51 | $28.20 | $28.25 | $28.25 | 40,867 |
| 2018-01-31 | $28.18 | $28.76 | $28.18 | $28.73 | $28.73 | 19,296 |
| 2018-01-30 | $28.88 | $28.88 | $28.46 | $28.68 | $28.68 | 15,423 |
| 2018-01-29 | $30.05 | $30.05 | $29.80 | $29.99 | $29.99 | 15,609 |
| 2018-01-26 | $29.37 | $30.90 | $29.36 | $30.60 | $30.60 | 36,327 |
| 2018-01-25 | $28.68 | $28.71 | $28.42 | $28.47 | $28.47 | 19,650 |
| 2018-01-24 | $28.64 | $28.72 | $28.47 | $28.61 | $28.61 | 27,732 |
| 2018-01-23 | $28.51 | $28.58 | $28.45 | $28.56 | $28.56 | 25,613 |
| 2018-01-22 | $28.20 | $28.35 | $28.20 | $28.31 | $28.31 | 13,348 |
| 2018-01-19 | $28.11 | $28.21 | $28.03 | $28.19 | $28.19 | 14,073 |
| 2018-01-18 | $27.73 | $27.98 | $27.73 | $27.89 | $27.89 | 20,663 |
| 2018-01-17 | $27.54 | $27.77 | $27.53 | $27.74 | $27.74 | 32,582 |
| 2018-01-16 | $27.69 | $27.69 | $27.40 | $27.52 | $27.52 | 34,908 |
| 2018-01-12 | $27.07 | $27.25 | $27.04 | $27.25 | $27.25 | 24,058 |
| 2018-01-11 | $26.71 | $26.90 | $26.67 | $26.90 | $26.90 | 15,010 |
| 2018-01-10 | $26.77 | $26.91 | $26.77 | $26.84 | $26.84 | 17,492 |
| 2018-01-09 | $27.14 | $27.34 | $27.14 | $27.32 | $27.32 | 18,093 |
| 2018-01-08 | $27.19 | $27.20 | $27.02 | $27.20 | $27.20 | 26,323 |
| 2018-01-05 | $26.95 | $27.01 | $26.85 | $27.01 | $27.01 | 18,997 |
| 2018-01-04 | $27.01 | $27.03 | $26.91 | $26.97 | $26.97 | 24,732 |
| 2018-01-03 | $25.73 | $25.95 | $25.70 | $25.95 | $25.95 | 29,068 |
| 2018-01-02 | $25.67 | $25.71 | $25.41 | $25.50 | $25.50 | 14,906 |
| 2017-12-29 | $25.44 | $25.45 | $25.35 | $25.37 | $25.37 | 13,614 |
| 2017-12-28 | $25.44 | $25.74 | $25.44 | $25.74 | $25.74 | 19,804 |
| 2017-12-27 | $25.50 | $25.50 | $25.40 | $25.43 | $25.43 | 14,693 |
| 2017-12-26 | $25.43 | $25.46 | $25.42 | $25.42 | $25.42 | 7,999 |
| 2017-12-22 | $25.43 | $25.48 | $25.42 | $25.47 | $25.47 | 12,603 |
| 2017-12-21 | $25.51 | $25.57 | $25.46 | $25.49 | $25.49 | 23,448 |
| 2017-12-20 | $25.84 | $25.84 | $25.70 | $25.76 | $25.76 | 18,481 |
| 2017-12-19 | $26.04 | $26.14 | $25.96 | $26.06 | $26.06 | 14,818 |
| 2017-12-18 | $25.98 | $26.34 | $25.98 | $26.29 | $26.29 | 13,942 |
| 2017-12-15 | $25.39 | $25.48 | $25.39 | $25.46 | $25.46 | 22,251 |
| 2017-12-14 | $25.49 | $25.54 | $25.41 | $25.48 | $25.48 | 11,825 |
| 2017-12-13 | $25.44 | $25.52 | $25.36 | $25.42 | $25.42 | 10,080 |
| 2017-12-12 | $26.21 | $26.35 | $26.21 | $26.32 | $26.32 | 9,501 |
| 2017-12-11 | $26.43 | $26.56 | $26.43 | $26.51 | $26.51 | 14,949 |
| 2017-12-08 | $26.33 | $26.33 | $26.19 | $26.30 | $26.30 | 14,964 |
| 2017-12-07 | $25.86 | $25.97 | $25.81 | $25.92 | $25.92 | 10,836 |
| 2017-12-06 | $25.38 | $25.49 | $25.35 | $25.36 | $25.36 | 67,854 |
| 2017-12-05 | $25.58 | $25.70 | $25.57 | $25.58 | $25.58 | 37,019 |
| 2017-12-04 | $26.47 | $26.52 | $26.32 | $26.33 | $26.33 | 15,107 |
| 2017-12-01 | $26.73 | $26.81 | $26.60 | $26.69 | $26.69 | 13,368 |
| 2017-11-30 | $26.27 | $26.39 | $26.27 | $26.30 | $26.30 | 31,356 |
| 2017-11-29 | $26.80 | $26.80 | $26.61 | $26.64 | $26.64 | 26,095 |
| 2017-11-28 | $27.85 | $28.04 | $27.85 | $27.99 | $27.99 | 77,920 |
| 2017-11-27 | $28.57 | $28.57 | $28.28 | $28.28 | $28.28 | 10,246 |
| 2017-11-24 | $28.34 | $28.94 | $28.34 | $28.68 | $28.68 | 7,236 |
| 2017-11-22 | $27.89 | $28.00 | $27.81 | $27.86 | $27.86 | 20,017 |
| 2017-11-21 | $28.00 | $28.13 | $27.98 | $28.10 | $28.10 | 18,913 |
| 2017-11-20 | $27.32 | $27.35 | $27.23 | $27.33 | $27.33 | 12,967 |
| 2017-11-17 | $27.45 | $27.49 | $27.40 | $27.42 | $27.42 | 14,630 |
| 2017-11-16 | $27.46 | $27.67 | $27.46 | $27.63 | $27.63 | 12,597 |
| 2017-11-15 | $26.83 | $27.20 | $26.83 | $27.16 | $27.16 | 22,684 |
| 2017-11-14 | $27.29 | $27.50 | $27.27 | $27.38 | $27.38 | 25,976 |
| 2017-11-13 | $27.44 | $27.56 | $27.02 | $27.24 | $27.24 | 45,332 |
| 2017-11-10 | $27.35 | $27.35 | $27.15 | $27.23 | $27.23 | 50,117 |
| 2017-11-09 | $27.24 | $27.24 | $26.61 | $26.91 | $26.91 | 17,923 |
| 2017-11-08 | $27.46 | $27.60 | $27.46 | $27.57 | $27.57 | 14,416 |
| 2017-11-07 | $27.24 | $27.34 | $27.21 | $27.32 | $27.32 | 9,209 |
| 2017-11-06 | $26.72 | $27.12 | $26.72 | $27.09 | $27.09 | 30,460 |
| 2017-11-03 | $26.34 | $26.60 | $26.34 | $26.57 | $26.57 | 15,155 |
| 2017-11-02 | $26.43 | $26.63 | $26.42 | $26.58 | $26.58 | 11,689 |
| 2017-11-01 | $26.55 | $26.59 | $26.47 | $26.54 | $26.54 | 21,739 |
| 2017-10-31 | $26.13 | $26.36 | $26.13 | $26.35 | $26.35 | 11,651 |
| 2017-10-30 | $25.84 | $25.89 | $25.61 | $25.70 | $25.70 | 19,416 |
| 2017-10-27 | $25.21 | $26.05 | $25.21 | $25.65 | $25.65 | 18,018 |
| 2017-10-26 | $24.95 | $25.05 | $24.85 | $24.91 | $24.91 | 20,439 |
| 2017-10-25 | $24.57 | $24.60 | $24.50 | $24.59 | $24.59 | 13,144 |
| 2017-10-24 | $24.95 | $24.99 | $24.87 | $24.95 | $24.95 | 15,847 |
| 2017-10-23 | $24.97 | $25.10 | $24.88 | $24.97 | $24.97 | 12,832 |
| 2017-10-20 | $24.10 | $24.28 | $24.10 | $24.28 | $24.28 | 13,509 |
| 2017-10-19 | $24.18 | $24.18 | $23.94 | $24.00 | $24.00 | 16,990 |
| 2017-10-18 | $23.50 | $23.62 | $23.37 | $23.49 | $23.49 | 18,824 |
| 2017-10-17 | $23.54 | $23.54 | $23.27 | $23.32 | $23.32 | 14,583 |
| 2017-10-16 | $22.73 | $22.90 | $22.73 | $22.79 | $22.79 | 7,321 |
| 2017-10-13 | $22.58 | $22.94 | $22.58 | $22.81 | $22.81 | 9,163 |
| 2017-10-12 | $22.41 | $22.54 | $22.36 | $22.43 | $22.43 | 17,718 |
| 2017-10-11 | $22.61 | $22.61 | $22.50 | $22.56 | $22.56 | 89,402 |
| 2017-10-10 | $22.50 | $22.58 | $22.44 | $22.49 | $22.49 | 7,163 |
| 2017-10-09 | $22.46 | $22.47 | $22.41 | $22.45 | $22.45 | 7,973 |
| 2017-10-06 | $22.51 | $22.54 | $22.35 | $22.40 | $22.40 | 10,831 |
| 2017-10-05 | $22.52 | $22.64 | $22.35 | $22.56 | $22.56 | 12,457 |
| 2017-10-04 | $22.59 | $22.73 | $22.59 | $22.73 | $22.73 | 14,335 |
| 2017-10-03 | $22.45 | $22.51 | $22.38 | $22.51 | $22.51 | 16,651 |
| 2017-10-02 | $22.33 | $22.48 | $22.31 | $22.43 | $22.43 | 14,110 |
| 2017-09-29 | $22.37 | $22.39 | $22.32 | $22.38 | $22.38 | 18,082 |
| 2017-09-28 | $22.63 | $22.63 | $22.50 | $22.63 | $22.63 | 18,365 |
| 2017-09-27 | $22.67 | $22.67 | $22.26 | $22.65 | $22.65 | 30,793 |
| 2017-09-26 | $22.36 | $22.62 | $22.35 | $22.43 | $22.43 | 106,018 |
| 2017-09-25 | $22.65 | $22.67 | $22.59 | $22.65 | $22.65 | 7,193 |
| 2017-09-22 | $22.60 | $22.60 | $22.47 | $22.47 | $22.47 | 11,222 |
| 2017-09-21 | $22.30 | $22.59 | $22.30 | $22.58 | $22.58 | 9,271 |
| 2017-09-20 | $22.83 | $22.84 | $22.52 | $22.62 | $22.62 | 24,384 |
| 2017-09-19 | $22.70 | $22.80 | $22.67 | $22.79 | $22.79 | 22,822 |
| 2017-09-18 | $22.64 | $22.67 | $22.60 | $22.65 | $22.65 | 8,976 |
| 2017-09-15 | $22.63 | $22.68 | $22.55 | $22.55 | $22.55 | 14,008 |
| 2017-09-14 | $22.95 | $22.95 | $22.67 | $22.80 | $22.80 | 10,141 |
| 2017-09-13 | $23.04 | $23.14 | $22.88 | $22.97 | $22.97 | 415,522 |
| 2017-09-12 | $22.56 | $22.56 | $22.16 | $22.33 | $22.33 | 28,533 |
| 2017-09-11 | $22.63 | $22.80 | $22.43 | $22.50 | $22.50 | 8,480 |
| 2017-09-08 | $22.38 | $22.38 | $22.19 | $22.27 | $22.27 | 15,382 |
| 2017-09-07 | $22.25 | $22.34 | $22.12 | $22.23 | $22.23 | 16,253 |
| 2017-09-06 | $22.25 | $22.36 | $22.24 | $22.30 | $22.30 | 13,146 |
| 2017-09-05 | $21.92 | $21.92 | $21.79 | $21.90 | $21.90 | 7,440 |
| 2017-09-01 | $21.71 | $21.97 | $21.71 | $21.95 | $21.95 | 8,454 |
| 2017-08-31 | $22.10 | $22.17 | $22.05 | $22.13 | $22.13 | 11,481 |
| 2017-08-30 | $21.96 | $22.00 | $21.88 | $22.00 | $22.00 | 13,705 |
| 2017-08-29 | $22.18 | $22.18 | $22.00 | $22.04 | $22.04 | 23,664 |
| 2017-08-28 | $22.15 | $22.19 | $21.90 | $22.03 | $22.03 | 7,262 |
| 2017-08-25 | $21.98 | $22.04 | $21.89 | $21.97 | $21.97 | 7,605 |
| 2017-08-24 | $21.91 | $22.01 | $21.89 | $22.00 | $22.00 | 10,630 |
| 2017-08-23 | $22.03 | $22.03 | $21.75 | $21.76 | $21.76 | 14,199 |
| 2017-08-22 | $21.83 | $21.85 | $21.73 | $21.83 | $21.83 | 7,837 |
| 2017-08-21 | $22.13 | $22.13 | $21.86 | $21.90 | $21.90 | 13,649 |
| 2017-08-18 | $22.17 | $22.17 | $21.91 | $22.07 | $22.07 | 6,440 |
| 2017-08-17 | $21.93 | $22.14 | $21.93 | $22.04 | $22.04 | 17,702 |
| 2017-08-16 | $22.08 | $22.14 | $22.05 | $22.05 | $22.05 | 14,463 |
| 2017-08-15 | $21.69 | $21.77 | $21.67 | $21.77 | $21.77 | 10,952 |
| 2017-08-14 | $22.07 | $22.10 | $21.97 | $22.00 | $22.00 | 16,272 |
| 2017-08-11 | $21.48 | $21.52 | $21.43 | $21.43 | $21.43 | 6,700 |
| 2017-08-10 | $21.81 | $21.84 | $21.47 | $21.47 | $21.47 | 20,767 |
| 2017-08-09 | $21.63 | $21.64 | $21.52 | $21.56 | $21.56 | 62,331 |
| 2017-08-08 | $22.31 | $22.40 | $22.10 | $22.10 | $22.10 | 88,176 |
| 2017-08-07 | $22.41 | $22.75 | $22.41 | $22.56 | $22.56 | 4,140 |
| 2017-08-04 | $22.96 | $22.96 | $22.71 | $22.76 | $22.76 | 12,184 |
| 2017-08-03 | $23.27 | $23.27 | $23.09 | $23.17 | $23.17 | 10,883 |
| 2017-08-02 | $23.00 | $23.46 | $23.00 | $23.37 | $23.37 | 10,819 |
| 2017-08-01 | $23.10 | $23.12 | $23.01 | $23.05 | $23.05 | 6,758 |
| 2017-07-31 | $22.86 | $23.05 | $22.84 | $22.97 | $22.97 | 7,907 |
| 2017-07-28 | $22.62 | $22.72 | $22.61 | $22.72 | $22.72 | 12,149 |
| 2017-07-27 | $23.01 | $23.01 | $22.87 | $22.93 | $22.93 | 11,177 |
| 2017-07-26 | $23.29 | $23.29 | $23.00 | $23.05 | $23.05 | 83,260 |
| 2017-07-25 | $23.87 | $24.35 | $23.87 | $24.35 | $24.35 | 23,839 |
| 2017-07-24 | $23.37 | $23.37 | $23.25 | $23.32 | $23.32 | 10,208 |
| 2017-07-21 | $23.06 | $23.15 | $23.06 | $23.12 | $23.12 | 8,393 |
| 2017-07-20 | $22.89 | $22.96 | $22.84 | $22.95 | $22.95 | 9,825 |
| 2017-07-19 | $22.64 | $22.66 | $22.60 | $22.66 | $22.66 | 7,973 |
| 2017-07-18 | $22.49 | $22.58 | $22.49 | $22.57 | $22.57 | 10,774 |
| 2017-07-17 | $22.55 | $22.56 | $22.47 | $22.47 | $22.47 | 9,601 |
| 2017-07-14 | $22.30 | $22.82 | $22.30 | $22.56 | $22.56 | 5,528 |
| 2017-07-13 | $22.45 | $22.45 | $22.35 | $22.44 | $22.44 | 9,771 |
| 2017-07-12 | $22.34 | $22.44 | $22.34 | $22.44 | $22.44 | 26,007 |
| 2017-07-11 | $21.94 | $22.09 | $21.78 | $22.06 | $22.06 | 11,071 |
| 2017-07-10 | $21.58 | $21.94 | $21.58 | $21.85 | $21.85 | 15,513 |
| 2017-07-07 | $21.58 | $21.95 | $21.58 | $21.95 | $21.95 | 13,303 |
| 2017-07-06 | $21.83 | $22.00 | $21.64 | $21.65 | $21.65 | 13,461 |
| 2017-07-05 | $22.32 | $22.32 | $22.08 | $22.24 | $22.24 | 13,687 |
| 2017-07-03 | $22.46 | $22.56 | $22.46 | $22.53 | $22.53 | 2,446 |
| 2017-06-30 | $22.77 | $22.85 | $22.67 | $22.72 | $22.72 | 11,935 |
| 2017-06-29 | $22.99 | $22.99 | $22.71 | $22.76 | $22.76 | 113,862 |
| 2017-06-28 | $22.78 | $22.87 | $22.69 | $22.87 | $22.87 | 38,074 |
| 2017-06-27 | $22.58 | $22.70 | $22.42 | $22.64 | $22.64 | 4,500 |
| 2017-06-26 | $22.69 | $22.85 | $22.54 | $22.54 | $22.54 | 12,700 |
| 2017-06-23 | $22.60 | $22.77 | $22.60 | $22.67 | $22.67 | 7,500 |
| 2017-06-22 | $22.83 | $22.83 | $22.60 | $22.64 | $22.64 | 5,700 |
| 2017-06-21 | $22.52 | $22.70 | $22.52 | $22.60 | $22.60 | 4,600 |
| 2017-06-20 | $23.03 | $23.03 | $22.74 | $22.76 | $22.76 | 10,600 |
| 2017-06-19 | $22.69 | $22.75 | $22.61 | $22.66 | $22.66 | 14,300 |
| 2017-06-16 | $22.45 | $22.57 | $22.34 | $22.41 | $22.41 | 7,100 |
| 2017-06-15 | $22.71 | $22.71 | $22.40 | $22.53 | $22.53 | 9,900 |
| 2017-06-14 | $22.89 | $22.89 | $22.65 | $22.70 | $22.70 | 16,218 |
| 2017-06-13 | $22.70 | $22.85 | $22.65 | $22.68 | $22.68 | 18,983 |
| 2017-06-12 | $22.96 | $23.41 | $22.77 | $23.25 | $23.25 | 37,593 |
| 2017-06-09 | $22.92 | $22.92 | $22.73 | $22.85 | $22.85 | 6,604 |
| 2017-06-08 | $22.88 | $23.08 | $22.87 | $23.00 | $23.00 | 13,997 |
| 2017-06-07 | $23.33 | $23.46 | $23.11 | $23.11 | $23.11 | 25,053 |
| 2017-06-06 | $23.51 | $23.56 | $23.46 | $23.52 | $23.52 | 19,171 |
| 2017-06-05 | $23.24 | $23.24 | $23.09 | $23.14 | $23.14 | 17,187 |
| 2017-06-02 | $22.83 | $23.01 | $22.83 | $23.00 | $23.00 | 15,254 |
| 2017-06-01 | $22.65 | $22.71 | $22.62 | $22.71 | $22.71 | 14,773 |
| 2017-05-31 | $22.44 | $22.60 | $22.35 | $22.47 | $22.47 | 15,913 |
| 2017-05-30 | $22.41 | $22.41 | $22.25 | $22.32 | $22.32 | 39,707 |
| 2017-05-26 | $22.09 | $22.84 | $22.09 | $22.71 | $22.71 | 30,727 |
| 2017-05-25 | $22.13 | $22.14 | $22.09 | $22.14 | $22.14 | 12,237 |
| 2017-05-24 | $22.01 | $22.31 | $22.01 | $22.26 | $22.26 | 11,839 |
| 2017-05-23 | $22.15 | $22.15 | $22.07 | $22.11 | $22.11 | 11,259 |
| 2017-05-22 | $22.15 | $22.15 | $22.03 | $22.13 | $22.13 | 20,717 |
| 2017-05-19 | $22.05 | $22.15 | $22.05 | $22.13 | $22.13 | 8,861 |
| 2017-05-18 | $21.52 | $21.72 | $21.52 | $21.69 | $21.69 | 10,271 |
| 2017-05-17 | $21.72 | $21.96 | $21.72 | $21.89 | $21.89 | 13,817 |
| 2017-05-16 | $21.84 | $22.08 | $21.83 | $21.89 | $21.89 | 11,594 |
| 2017-05-15 | $21.88 | $21.96 | $21.78 | $21.83 | $21.83 | 13,384 |
| 2017-05-12 | $21.85 | $21.85 | $21.76 | $21.82 | $21.82 | 10,386 |
| 2017-05-11 | $21.64 | $21.65 | $21.59 | $21.65 | $21.65 | 15,453 |
| 2017-05-10 | $21.60 | $21.74 | $21.56 | $21.65 | $21.65 | 14,897 |
| 2017-05-09 | $21.92 | $21.92 | $21.79 | $21.83 | $21.83 | 12,687 |
| 2017-05-08 | $22.17 | $22.17 | $21.92 | $22.01 | $22.01 | 17,984 |
| 2017-05-05 | $21.50 | $21.71 | $21.50 | $21.59 | $21.59 | 9,385 |
| 2017-05-04 | $21.35 | $21.52 | $21.35 | $21.48 | $21.48 | 10,319 |
| 2017-05-03 | $21.30 | $21.50 | $21.30 | $21.50 | $21.50 | 6,804 |
| 2017-05-02 | $21.38 | $21.39 | $21.33 | $21.39 | $21.39 | 7,811 |
| 2017-05-01 | $21.61 | $21.65 | $21.57 | $21.63 | $21.63 | 5,020 |
| 2017-04-28 | $21.93 | $22.00 | $21.49 | $22.00 | $22.00 | 29,297 |
| 2017-04-27 | $21.99 | $22.16 | $21.87 | $21.97 | $21.97 | 8,024 |
| 2017-04-26 | $21.85 | $21.87 | $21.76 | $21.76 | $21.76 | 4,756 |
| 2017-04-25 | $22.00 | $22.00 | $21.89 | $21.95 | $21.95 | 12,447 |
| 2017-04-24 | $21.50 | $21.62 | $21.50 | $21.56 | $21.56 | 12,350 |
| 2017-04-21 | $21.37 | $21.44 | $21.37 | $21.40 | $21.40 | 5,619 |
| 2017-04-20 | $21.48 | $21.48 | $21.39 | $21.40 | $21.40 | 14,722 |
| 2017-04-19 | $21.36 | $21.38 | $21.27 | $21.27 | $21.27 | 14,472 |
| 2017-04-18 | $21.19 | $21.25 | $21.19 | $21.20 | $21.20 | 4,390 |
| 2017-04-17 | $21.24 | $21.31 | $21.24 | $21.31 | $21.31 | 3,314 |
| 2017-04-13 | $21.22 | $21.26 | $21.22 | $21.24 | $21.24 | 7,371 |
| 2017-04-12 | $21.10 | $21.16 | $21.06 | $21.13 | $21.13 | 7,327 |
| 2017-04-11 | $21.34 | $21.41 | $21.32 | $21.41 | $21.41 | 10,734 |
| 2017-04-10 | $21.28 | $21.35 | $21.24 | $21.33 | $21.33 | 12,540 |
| 2017-04-07 | $21.32 | $21.32 | $21.27 | $21.30 | $21.30 | 7,004 |
| 2017-04-06 | $21.38 | $21.45 | $21.37 | $21.39 | $21.39 | 8,740 |
| 2017-04-05 | $21.71 | $21.71 | $21.65 | $21.65 | $21.65 | 7,395 |
| 2017-04-04 | $21.57 | $21.62 | $21.55 | $21.60 | $21.60 | 7,205 |
| 2017-04-03 | $21.71 | $21.81 | $21.68 | $21.81 | $21.81 | 6,600 |
| 2017-03-31 | $21.65 | $21.82 | $21.59 | $21.71 | $21.71 | 15,100 |
| 2017-03-30 | $21.81 | $21.82 | $21.75 | $21.78 | $21.78 | 5,400 |
| 2017-03-29 | $21.99 | $22.07 | $21.99 | $22.03 | $22.03 | 17,200 |
| 2017-03-28 | $21.90 | $22.09 | $21.90 | $22.09 | $22.09 | 8,700 |
| 2017-03-27 | $21.39 | $21.73 | $21.39 | $21.73 | $21.73 | 2,400 |
| 2017-03-24 | $21.56 | $21.64 | $21.53 | $21.57 | $21.57 | 9,600 |
| 2017-03-23 | $21.29 | $21.38 | $21.21 | $21.30 | $21.30 | 28,400 |
| 2017-03-22 | $21.16 | $21.28 | $21.13 | $21.26 | $21.26 | 31,200 |
| 2017-03-21 | $21.44 | $21.50 | $21.25 | $21.28 | $21.28 | 15,900 |
| 2017-03-20 | $21.27 | $21.36 | $21.26 | $21.26 | $21.26 | 13,400 |
| 2017-03-17 | $21.30 | $21.36 | $21.30 | $21.36 | $21.36 | 6,500 |
| 2017-03-16 | $21.25 | $21.37 | $21.20 | $21.25 | $21.25 | 8,300 |
| 2017-03-15 | $20.99 | $21.23 | $20.94 | $21.23 | $21.23 | 11,800 |
| 2017-03-14 | $20.97 | $21.05 | $20.93 | $21.02 | $21.02 | 9,300 |
| 2017-03-13 | $21.20 | $21.20 | $21.12 | $21.17 | $21.17 | 6,200 |
| 2017-03-10 | $21.04 | $21.26 | $20.95 | $21.00 | $21.00 | 11,400 |
| 2017-03-09 | $20.76 | $20.99 | $20.76 | $20.99 | $20.99 | 14,500 |
| 2017-03-08 | $21.14 | $21.21 | $21.07 | $21.07 | $21.07 | 14,700 |
| 2017-03-07 | $21.08 | $21.20 | $21.08 | $21.14 | $21.14 | 23,700 |
| 2017-03-06 | $21.17 | $21.26 | $21.17 | $21.22 | $21.22 | 11,800 |
| 2017-03-03 | $21.44 | $21.48 | $21.41 | $21.46 | $21.46 | 6,000 |
| 2017-03-02 | $21.77 | $21.77 | $21.51 | $21.54 | $21.54 | 17,600 |
| 2017-03-01 | $21.73 | $21.89 | $21.73 | $21.86 | $21.86 | 44,500 |
| 2017-02-28 | $21.18 | $21.44 | $21.11 | $21.15 | $21.15 | 21,200 |
| 2017-02-27 | $21.38 | $21.38 | $21.24 | $21.31 | $21.31 | 8,600 |
| 2017-02-24 | $21.27 | $21.67 | $21.27 | $21.62 | $21.62 | 6,300 |
| 2017-02-23 | $21.80 | $21.90 | $21.76 | $21.82 | $21.82 | 28,000 |
| 2017-02-22 | $21.88 | $21.95 | $21.60 | $21.90 | $21.90 | 58,100 |
| 2017-02-21 | $21.78 | $22.09 | $21.78 | $21.88 | $21.88 | 10,300 |
| 2017-02-17 | $21.81 | $21.96 | $21.72 | $21.78 | $21.78 | 22,600 |
| 2017-02-16 | $21.52 | $21.74 | $21.43 | $21.56 | $21.56 | 9,400 |
| 2017-02-15 | $21.03 | $21.27 | $21.03 | $21.27 | $21.27 | 9,000 |
| 2017-02-14 | $21.25 | $21.33 | $21.16 | $21.30 | $21.30 | 78,400 |
| 2017-02-13 | $21.22 | $21.61 | $21.22 | $21.57 | $21.57 | 18,900 |
| 2017-02-10 | $21.60 | $21.81 | $21.52 | $21.64 | $21.64 | 14,300 |
| 2017-02-09 | $21.46 | $21.46 | $21.33 | $21.46 | $21.46 | 8,300 |
| 2017-02-08 | $21.57 | $21.70 | $21.41 | $21.46 | $21.46 | 14,500 |
| 2017-02-07 | $21.12 | $21.38 | $21.12 | $21.28 | $21.28 | 18,400 |
| 2017-02-06 | $21.48 | $21.48 | $21.17 | $21.29 | $21.29 | 9,800 |
| 2017-02-03 | $21.67 | $21.88 | $21.67 | $21.78 | $21.78 | 12,100 |
| 2017-02-02 | $21.73 | $21.91 | $21.57 | $21.85 | $21.85 | 11,900 |
| 2017-02-01 | $21.63 | $21.63 | $21.48 | $21.57 | $21.57 | 33,832 |
| 2017-01-31 | $21.52 | $21.52 | $21.35 | $21.49 | $21.49 | 210,731 |
| 2017-01-30 | $21.24 | $21.50 | $21.22 | $21.34 | $21.34 | 28,141 |
| 2017-01-27 | $21.75 | $21.75 | $21.40 | $21.53 | $21.53 | 27,534 |
| 2017-01-26 | $22.29 | $22.30 | $21.89 | $22.00 | $22.00 | 275,299 |
| 2017-01-25 | $21.54 | $21.82 | $21.47 | $21.82 | $21.82 | 16,934 |
| 2017-01-24 | $21.33 | $21.48 | $21.31 | $21.42 | $21.42 | 13,211 |
| 2017-01-23 | $21.16 | $21.32 | $21.13 | $21.25 | $21.25 | 438,328 |
| 2017-01-20 | $21.06 | $21.12 | $21.01 | $21.01 | $21.01 | 735,560 |
| 2017-01-19 | $21.05 | $21.05 | $20.73 | $20.87 | $20.87 | 14,694 |
| 2017-01-18 | $20.97 | $21.29 | $20.92 | $21.03 | $21.03 | 17,968 |
| 2017-01-17 | $20.71 | $20.71 | $20.53 | $20.64 | $20.64 | 31,164 |
| 2017-01-13 | $20.50 | $20.63 | $20.50 | $20.56 | $20.56 | 6,615 |
| 2017-01-12 | $20.60 | $20.61 | $20.50 | $20.60 | $20.60 | 24,036 |
| 2017-01-11 | $20.21 | $20.51 | $20.21 | $20.49 | $20.49 | 17,988 |
| 2017-01-10 | $20.37 | $20.37 | $20.12 | $20.23 | $20.23 | 6,522 |
| 2017-01-09 | $20.26 | $20.28 | $20.21 | $20.24 | $20.24 | 7,035 |
| 2017-01-06 | $20.26 | $20.35 | $20.24 | $20.28 | $20.28 | 6,667 |
| 2017-01-05 | $20.08 | $20.20 | $19.98 | $20.07 | $20.07 | 16,927 |
| 2017-01-04 | $20.03 | $20.20 | $20.03 | $20.20 | $20.20 | 14,666 |
| 2017-01-03 | $19.46 | $19.55 | $19.31 | $19.43 | $19.43 | 15,028 |
| 2016-12-30 | $19.25 | $19.36 | $19.25 | $19.33 | $19.33 | 4,635 |
| 2016-12-29 | $19.44 | $19.74 | $19.40 | $19.46 | $19.46 | 11,715 |
| 2016-12-28 | $19.85 | $19.85 | $19.69 | $19.71 | $19.71 | 13,240 |
| 2016-12-27 | $19.56 | $19.78 | $19.56 | $19.66 | $19.66 | 14,929 |
| 2016-12-23 | $19.63 | $19.84 | $19.60 | $19.68 | $19.68 | 6,327 |
| 2016-12-22 | $19.48 | $19.86 | $19.48 | $19.71 | $19.71 | 65,502 |
| 2016-12-21 | $19.62 | $19.68 | $19.43 | $19.68 | $19.68 | 10,001 |
| 2016-12-20 | $19.35 | $19.63 | $19.35 | $19.58 | $19.58 | 17,246 |
| 2016-12-19 | $19.29 | $19.58 | $19.29 | $19.47 | $19.47 | 9,236 |
| 2016-12-16 | $19.19 | $19.26 | $19.11 | $19.15 | $19.15 | 24,487 |
| 2016-12-15 | $19.08 | $19.28 | $19.08 | $19.20 | $19.20 | 216,358 |
| 2016-12-14 | $19.79 | $19.79 | $19.41 | $19.41 | $19.41 | 171,713 |
| 2016-12-13 | $19.81 | $19.85 | $19.74 | $19.85 | $19.85 | 17,435 |
| 2016-12-12 | $19.56 | $19.70 | $19.56 | $19.62 | $19.62 | 10,387 |
| 2016-12-09 | $19.99 | $20.05 | $19.90 | $19.99 | $19.99 | 18,015 |
| 2016-12-08 | $19.76 | $20.19 | $19.76 | $20.18 | $20.18 | 19,269 |
| 2016-12-07 | $19.29 | $19.46 | $19.09 | $19.36 | $19.36 | 414,829 |
| 2016-12-06 | $18.81 | $18.97 | $18.81 | $18.86 | $18.86 | 16,672 |
| 2016-12-05 | $18.85 | $19.09 | $18.72 | $19.09 | $19.09 | 18,592 |
| 2016-12-02 | $18.85 | $18.85 | $18.84 | $18.85 | $18.85 | 2,883 |
| 2016-12-01 | $18.89 | $18.89 | $18.72 | $18.77 | $18.77 | 10,914 |
| 2016-11-30 | $18.57 | $18.85 | $18.57 | $18.75 | $18.75 | 19,429 |
| 2016-11-29 | $18.52 | $18.62 | $18.47 | $18.52 | $18.52 | 10,366 |
| 2016-11-28 | $18.15 | $18.15 | $18.04 | $18.10 | $18.10 | 7,192 |
| 2016-11-25 | $18.03 | $18.09 | $17.93 | $17.98 | $17.98 | 6,579 |
| 2016-11-23 | $18.39 | $18.62 | $18.39 | $18.56 | $18.56 | 12,209 |
| 2016-11-22 | $18.59 | $18.59 | $18.46 | $18.55 | $18.55 | 17,215 |
| 2016-11-21 | $18.60 | $18.71 | $18.60 | $18.71 | $18.71 | 8,144 |
| 2016-11-18 | $18.56 | $18.61 | $18.54 | $18.60 | $18.60 | 9,446 |
| 2016-11-17 | $19.08 | $19.17 | $19.02 | $19.08 | $19.08 | 31,143 |
| 2016-11-16 | $18.82 | $18.88 | $18.79 | $18.87 | $18.87 | 14,103 |
| 2016-11-15 | $19.06 | $19.28 | $19.06 | $19.28 | $19.28 | 12,046 |
| 2016-11-14 | $19.28 | $19.31 | $19.25 | $19.29 | $19.29 | 5,495 |
| 2016-11-11 | $19.26 | $19.33 | $19.26 | $19.32 | $19.32 | 5,085 |
| 2016-11-10 | $19.64 | $19.69 | $19.47 | $19.68 | $19.68 | 14,109 |
| 2016-11-09 | $18.55 | $18.85 | $18.50 | $18.75 | $18.75 | 12,388 |
| 2016-11-08 | $18.94 | $18.98 | $18.90 | $18.91 | $18.91 | 2,919 |
| 2016-11-07 | $18.90 | $19.01 | $18.90 | $19.00 | $19.00 | 6,280 |
| 2016-11-04 | $18.89 | $18.92 | $18.87 | $18.90 | $18.90 | 13,200 |
| 2016-11-03 | $18.95 | $18.95 | $18.80 | $18.89 | $18.89 | 2,995 |
| 2016-11-02 | $18.90 | $18.90 | $18.80 | $18.86 | $18.86 | 12,577 |
| 2016-11-01 | $18.94 | $19.01 | $18.79 | $18.94 | $18.94 | 12,432 |
| 2016-10-31 | $18.91 | $19.05 | $18.89 | $19.05 | $19.05 | 19,037 |
| 2016-10-28 | $18.55 | $19.00 | $18.55 | $18.88 | $18.88 | 5,639 |
| 2016-10-27 | $18.32 | $18.32 | $18.27 | $18.30 | $18.30 | 2,735 |
| 2016-10-26 | $18.35 | $18.36 | $18.29 | $18.33 | $18.33 | 5,165 |
| 2016-10-25 | $18.42 | $18.48 | $18.40 | $18.40 | $18.40 | 5,254 |
| 2016-10-24 | $18.27 | $18.36 | $18.27 | $18.34 | $18.34 | 9,080 |
| 2016-10-21 | $18.01 | $18.10 | $17.97 | $18.09 | $18.09 | 6,745 |
| 2016-10-20 | $17.81 | $17.89 | $17.79 | $17.86 | $17.86 | 6,594 |
| 2016-10-19 | $17.67 | $17.70 | $17.63 | $17.70 | $17.70 | 3,227 |
| 2016-10-18 | $17.60 | $17.61 | $17.60 | $17.60 | $17.60 | 1,765 |
| 2016-10-17 | $17.47 | $17.51 | $17.47 | $17.48 | $17.48 | 1,645 |
| 2016-10-14 | $17.50 | $17.50 | $17.38 | $17.47 | $17.47 | 4,861 |
| 2016-10-13 | $17.70 | $17.78 | $17.67 | $17.74 | $17.74 | 3,633 |
| 2016-10-12 | $17.75 | $17.82 | $17.71 | $17.78 | $17.78 | 2,601 |
| 2016-10-11 | $18.01 | $18.01 | $17.87 | $17.96 | $17.96 | 6,813 |
| 2016-10-10 | $18.20 | $18.20 | $18.16 | $18.16 | $18.16 | 3,668 |
| 2016-10-07 | $18.24 | $18.30 | $18.06 | $18.20 | $18.20 | 6,977 |
| 2016-10-06 | $18.03 | $18.07 | $18.01 | $18.07 | $18.07 | 4,340 |
| 2016-10-05 | $18.16 | $18.24 | $18.15 | $18.23 | $18.23 | 28,884 |
| 2016-10-04 | $17.92 | $17.92 | $17.78 | $17.78 | $17.78 | 3,207 |
| 2016-10-03 | $17.56 | $17.59 | $17.53 | $17.59 | $17.59 | 2,184 |
| 2016-09-30 | $17.35 | $17.47 | $17.34 | $17.47 | $17.47 | 17,103 |
| 2016-09-29 | $17.41 | $17.41 | $17.27 | $17.30 | $17.30 | 4,747 |
| 2016-09-28 | $17.42 | $17.63 | $17.36 | $17.56 | $17.56 | 31,640 |
| 2016-09-27 | $17.55 | $17.66 | $17.43 | $17.54 | $17.54 | 12,630 |
| 2016-09-26 | $17.38 | $17.39 | $17.31 | $17.36 | $17.23 | 6,406 |
| 2016-09-23 | $17.50 | $17.55 | $17.50 | $17.54 | $17.41 | 4,112 |
| 2016-09-22 | $17.96 | $17.96 | $17.79 | $17.86 | $17.72 | 2,823 |
| 2016-09-21 | $17.64 | $17.73 | $17.51 | $17.73 | $17.59 | 5,106 |
| 2016-09-20 | $17.25 | $17.25 | $17.22 | $17.23 | $17.10 | 5,794 |
| 2016-09-19 | $17.19 | $17.25 | $17.11 | $17.14 | $17.01 | 3,200 |
| 2016-09-16 | $17.05 | $17.08 | $16.97 | $17.03 | $16.89 | 4,355 |
| 2016-09-15 | $17.14 | $17.33 | $17.14 | $17.33 | $17.20 | 6,327 |
| 2016-09-14 | $17.00 | $17.00 | $16.85 | $16.89 | $16.76 | 42,486 |
| 2016-09-13 | $17.10 | $17.15 | $17.08 | $17.14 | $17.01 | 3,358 |
| 2016-09-12 | $17.14 | $17.40 | $17.14 | $17.40 | $17.27 | 6,321 |
| 2016-09-09 | $17.55 | $17.55 | $17.48 | $17.48 | $17.35 | 2,696 |
| 2016-09-08 | $17.73 | $17.73 | $17.66 | $17.68 | $17.54 | 4,495 |
| 2016-09-07 | $18.40 | $18.40 | $18.31 | $18.34 | $18.20 | 2,828 |
| 2016-09-06 | $17.89 | $17.93 | $17.89 | $17.93 | $17.79 | 1,937 |
| 2016-09-02 | $18.00 | $18.01 | $17.97 | $18.01 | $17.87 | 32,160 |
| 2016-09-01 | $18.03 | $18.08 | $17.97 | $18.04 | $17.90 | 5,707 |
| 2016-08-31 | $18.28 | $18.32 | $18.24 | $18.32 | $18.17 | 5,039 |
| 2016-08-30 | $18.29 | $18.33 | $18.26 | $18.28 | $18.14 | 6,045 |
| 2016-08-29 | $18.15 | $18.21 | $18.15 | $18.20 | $18.06 | 14,105 |
| 2016-08-26 | $18.18 | $18.18 | $18.02 | $18.12 | $17.98 | 12,115 |
| 2016-08-25 | $17.74 | $17.75 | $17.69 | $17.69 | $17.55 | 4,656 |
| 2016-08-24 | $18.11 | $18.17 | $18.11 | $18.11 | $17.97 | 2,303 |
| 2016-08-23 | $18.26 | $18.33 | $18.26 | $18.26 | $18.12 | 20,156 |
| 2016-08-22 | $18.37 | $18.40 | $18.36 | $18.40 | $18.25 | 6,100 |
| 2016-08-19 | $18.09 | $18.12 | $18.07 | $18.12 | $17.98 | 7,900 |
| 2016-08-18 | $17.84 | $17.93 | $17.77 | $17.85 | $17.71 | 6,220 |
| 2016-08-17 | $17.67 | $17.76 | $17.63 | $17.76 | $17.62 | 2,797 |
| 2016-08-16 | $17.21 | $17.32 | $17.14 | $17.30 | $17.17 | 7,959 |
| 2016-08-15 | $17.36 | $17.36 | $17.33 | $17.33 | $17.19 | 5,108 |
| 2016-08-12 | $17.35 | $17.42 | $17.32 | $17.32 | $17.19 | 5,351 |
| 2016-08-11 | $17.54 | $17.60 | $17.54 | $17.59 | $17.45 | 2,343 |
| 2016-08-10 | $17.56 | $17.57 | $17.45 | $17.45 | $17.32 | 6,058 |
| 2016-08-09 | $17.56 | $17.57 | $17.53 | $17.54 | $17.41 | 8,061 |
| 2016-08-08 | $17.20 | $17.25 | $17.19 | $17.23 | $17.10 | 3,893 |
| 2016-08-05 | $17.01 | $17.02 | $16.94 | $16.94 | $16.81 | 7,584 |
| 2016-08-04 | $17.22 | $17.32 | $17.18 | $17.29 | $17.16 | 9,912 |
| 2016-08-03 | $16.49 | $16.58 | $16.46 | $16.52 | $16.39 | 10,783 |
| 2016-08-02 | $16.53 | $16.57 | $16.49 | $16.57 | $16.44 | 9,757 |
| 2016-08-01 | $17.10 | $17.10 | $17.00 | $17.02 | $16.89 | 8,601 |
| 2016-07-29 | $17.01 | $17.05 | $16.94 | $17.01 | $16.88 | 15,877 |
| 2016-07-28 | $16.67 | $16.69 | $16.57 | $16.69 | $16.56 | 4,416 |
| 2016-07-27 | $16.79 | $16.79 | $16.67 | $16.78 | $16.65 | 6,066 |
| 2016-07-26 | $14.80 | $16.27 | $14.80 | $16.09 | $15.96 | 27,452 |
| 2016-07-25 | $14.60 | $14.63 | $14.59 | $14.60 | $14.49 | 6,911 |
| 2016-07-22 | $14.62 | $14.68 | $14.61 | $14.63 | $14.52 | 8,227 |
| 2016-07-21 | $14.76 | $14.78 | $14.73 | $14.78 | $14.66 | 10,445 |
| 2016-07-20 | $14.61 | $14.67 | $14.60 | $14.63 | $14.51 | 4,857 |
| 2016-07-19 | $14.84 | $14.84 | $14.67 | $14.70 | $14.59 | 47,479 |
| 2016-07-18 | $15.29 | $15.29 | $15.21 | $15.24 | $15.12 | 4,616 |
| 2016-07-15 | $15.25 | $15.28 | $15.18 | $15.25 | $15.13 | 19,580 |
| 2016-07-14 | $15.06 | $15.13 | $15.04 | $15.08 | $14.96 | 7,643 |
| 2016-07-13 | $15.02 | $15.06 | $14.95 | $14.96 | $14.85 | 8,613 |
| 2016-07-12 | $15.14 | $15.22 | $15.14 | $15.16 | $15.04 | 10,056 |
| 2016-07-11 | $15.14 | $15.16 | $15.10 | $15.15 | $15.03 | 2,891 |
| 2016-07-08 | $14.86 | $14.93 | $14.77 | $14.91 | $14.79 | 8,518 |
| 2016-07-07 | $14.70 | $14.70 | $14.61 | $14.64 | $14.53 | 5,795 |
| 2016-07-06 | $14.56 | $14.71 | $14.52 | $14.71 | $14.60 | 7,738 |
| 2016-07-05 | $14.82 | $14.82 | $14.63 | $14.65 | $14.53 | 15,827 |
| 2016-07-01 | $14.65 | $14.67 | $14.61 | $14.61 | $14.50 | 7,198 |
| 2016-06-30 | $14.47 | $14.56 | $14.47 | $14.50 | $14.39 | 4,887 |
| 2016-06-29 | $14.51 | $14.57 | $14.50 | $14.53 | $14.42 | 4,910 |
| 2016-06-28 | $14.37 | $14.37 | $14.22 | $14.34 | $14.22 | 7,031 |
| 2016-06-27 | $14.10 | $14.16 | $13.97 | $14.16 | $14.05 | 7,137 |
| 2016-06-24 | $14.17 | $14.31 | $14.17 | $14.23 | $14.12 | 21,966 |
| 2016-06-23 | $14.59 | $14.65 | $14.58 | $14.65 | $14.54 | 8,482 |
| 2016-06-22 | $14.39 | $14.43 | $14.32 | $14.36 | $14.25 | 6,286 |
| 2016-06-21 | $14.63 | $14.64 | $14.54 | $14.61 | $14.50 | 12,574 |
| 2016-06-20 | $14.56 | $14.68 | $14.50 | $14.53 | $14.41 | 12,838 |
| 2016-06-17 | $14.31 | $14.33 | $14.21 | $14.30 | $14.19 | 7,663 |
| 2016-06-16 | $14.08 | $14.18 | $13.98 | $14.17 | $14.06 | 34,045 |
| 2016-06-15 | $14.19 | $14.22 | $14.12 | $14.17 | $14.06 | 9,941 |
| 2016-06-14 | $13.95 | $14.05 | $13.93 | $14.03 | $13.92 | 8,008 |
| 2016-06-13 | $14.20 | $14.22 | $14.10 | $14.13 | $14.02 | 18,332 |
| 2016-06-10 | $14.40 | $14.41 | $14.30 | $14.34 | $14.23 | 4,599 |
| 2016-06-09 | $14.69 | $14.74 | $14.67 | $14.73 | $14.62 | 13,103 |
| 2016-06-08 | $14.85 | $14.91 | $14.78 | $14.78 | $14.67 | 6,748 |
| 2016-06-07 | $14.49 | $14.52 | $14.43 | $14.48 | $14.37 | 5,207 |
| 2016-06-06 | $14.33 | $14.42 | $14.25 | $14.37 | $14.25 | 7,789 |
| 2016-06-03 | $14.09 | $14.19 | $14.05 | $14.13 | $14.02 | 5,663 |
| 2016-06-02 | $14.17 | $14.26 | $14.14 | $14.19 | $14.08 | 9,596 |
| 2016-06-01 | $14.38 | $14.45 | $14.37 | $14.44 | $14.33 | 10,536 |
| 2016-05-31 | $14.47 | $14.60 | $14.41 | $14.46 | $14.34 | 8,876 |
| 2016-05-27 | $14.29 | $14.29 | $14.24 | $14.26 | $14.15 | 2,491 |
| 2016-05-26 | $14.48 | $14.56 | $14.39 | $14.48 | $14.37 | 6,462 |
| 2016-05-25 | $14.44 | $14.54 | $14.44 | $14.48 | $14.37 | 5,683 |
| 2016-05-24 | $14.41 | $14.44 | $14.37 | $14.42 | $14.31 | 7,984 |
| 2016-05-23 | $14.17 | $14.36 | $14.17 | $14.21 | $14.10 | 26,103 |
| 2016-05-20 | $14.38 | $14.42 | $14.28 | $14.41 | $14.30 | 67,481 |
| 2016-05-19 | $14.17 | $14.26 | $14.16 | $14.24 | $14.13 | 4,190 |
| 2016-05-18 | $14.36 | $14.46 | $14.29 | $14.32 | $14.21 | 7,985 |
| 2016-05-17 | $14.50 | $14.50 | $14.32 | $14.33 | $14.22 | 11,464 |
| 2016-05-16 | $14.34 | $14.41 | $14.34 | $14.40 | $14.28 | 4,152 |
| 2016-05-13 | $14.14 | $14.16 | $14.11 | $14.13 | $14.02 | 4,615 |
| 2016-05-12 | $14.33 | $14.33 | $14.21 | $14.24 | $14.13 | 6,030 |
| 2016-05-11 | $14.35 | $14.35 | $14.24 | $14.29 | $14.18 | 19,284 |
| 2016-05-10 | $14.29 | $14.39 | $14.27 | $14.36 | $14.25 | 27,220 |
| 2016-05-09 | $14.04 | $14.04 | $13.94 | $14.01 | $13.90 | 3,550 |
| 2016-05-06 | $14.00 | $14.13 | $14.00 | $14.12 | $14.01 | 7,592 |
| 2016-05-05 | $14.11 | $14.13 | $14.08 | $14.13 | $14.02 | 5,323 |
| 2016-05-04 | $14.09 | $14.10 | $13.98 | $14.03 | $13.92 | 9,409 |
| 2016-05-03 | $14.15 | $14.20 | $14.10 | $14.20 | $14.09 | 13,535 |
| 2016-05-02 | $14.30 | $14.33 | $14.28 | $14.33 | $14.21 | 2,625 |
| 2016-04-29 | $13.94 | $13.94 | $13.73 | $13.78 | $13.67 | 4,416 |
| 2016-04-28 | $14.12 | $14.16 | $13.87 | $13.93 | $13.82 | 8,103 |
| 2016-04-27 | $14.78 | $14.78 | $14.64 | $14.72 | $14.61 | 19,018 |
| 2016-04-26 | $14.28 | $14.66 | $14.28 | $14.65 | $14.54 | 10,121 |
| 2016-04-25 | $14.09 | $14.09 | $14.02 | $14.08 | $13.97 | 7,356 |
| 2016-04-22 | $14.14 | $14.24 | $14.14 | $14.20 | $14.09 | 12,218 |
| 2016-04-21 | $14.22 | $14.29 | $14.18 | $14.18 | $14.07 | 9,236 |
| 2016-04-20 | $14.09 | $14.34 | $14.09 | $14.21 | $14.10 | 6,511 |
| 2016-04-19 | $14.14 | $14.14 | $14.03 | $14.03 | $13.92 | 6,700 |
| 2016-04-18 | $13.76 | $13.90 | $13.76 | $13.83 | $13.72 | 14,227 |
| 2016-04-15 | $13.87 | $13.87 | $13.82 | $13.85 | $13.74 | 25,645 |
| 2016-04-14 | $14.02 | $14.02 | $13.91 | $13.92 | $13.81 | 12,623 |
| 2016-04-13 | $13.91 | $14.00 | $13.91 | $13.96 | $13.85 | 8,861 |
| 2016-04-12 | $13.52 | $13.66 | $13.52 | $13.61 | $13.51 | 13,752 |
| 2016-04-11 | $13.50 | $13.52 | $13.42 | $13.44 | $13.34 | 12,197 |
| 2016-04-08 | $13.37 | $13.43 | $13.36 | $13.36 | $13.26 | 8,581 |
| 2016-04-07 | $13.00 | $13.00 | $12.79 | $12.86 | $12.76 | 23,731 |
| 2016-04-06 | $12.61 | $12.68 | $12.50 | $12.67 | $12.57 | 13,097 |
| 2016-04-05 | $12.61 | $12.61 | $12.46 | $12.52 | $12.42 | 453,875 |
| 2016-04-04 | $12.77 | $12.87 | $12.74 | $12.77 | $12.67 | 14,542 |
| 2016-04-01 | $12.66 | $12.72 | $12.64 | $12.65 | $12.55 | 10,821 |
| 2016-03-31 | $12.94 | $12.94 | $12.87 | $12.88 | $12.78 | 11,185 |
| 2016-03-30 | $13.00 | $13.08 | $13.00 | $13.05 | $12.94 | 10,372 |
| 2016-03-29 | $12.75 | $12.93 | $12.75 | $12.89 | $12.79 | 15,442 |
| 2016-03-28 | $12.62 | $12.86 | $12.62 | $12.83 | $12.73 | 43,538 |
| 2016-03-24 | $12.81 | $12.84 | $12.74 | $12.80 | $12.57 | 7,871 |
| 2016-03-23 | $13.18 | $13.21 | $13.09 | $13.15 | $12.91 | 11,011 |
| 2016-03-22 | $13.28 | $13.36 | $13.24 | $13.29 | $13.05 | 12,721 |
| 2016-03-21 | $13.42 | $13.47 | $13.42 | $13.47 | $13.23 | 11,066 |
| 2016-03-18 | $13.38 | $13.47 | $13.36 | $13.43 | $13.19 | 19,688 |
| 2016-03-17 | $13.14 | $13.26 | $13.08 | $13.24 | $13.00 | 11,068 |
| 2016-03-16 | $13.14 | $13.27 | $13.14 | $13.23 | $12.99 | 26,103 |
| 2016-03-15 | $13.11 | $13.13 | $13.07 | $13.12 | $12.89 | 15,409 |
| 2016-03-14 | $13.49 | $13.49 | $13.43 | $13.47 | $13.22 | 4,159 |
| 2016-03-11 | $13.21 | $13.34 | $13.21 | $13.34 | $13.10 | 15,607 |
| 2016-03-10 | $13.22 | $13.22 | $12.89 | $12.98 | $12.75 | 23,200 |
| 2016-03-09 | $13.21 | $13.22 | $13.16 | $13.17 | $12.93 | 7,616 |
| 2016-03-08 | $13.17 | $13.21 | $13.09 | $13.11 | $12.88 | 24,331 |
| 2016-03-07 | $13.35 | $13.39 | $13.27 | $13.30 | $13.06 | 30,545 |
| 2016-03-04 | $13.32 | $13.34 | $13.20 | $13.28 | $13.04 | 15,010 |
| 2016-03-03 | $13.04 | $13.07 | $13.04 | $13.05 | $12.82 | 8,219 |
| 2016-03-02 | $13.02 | $13.05 | $12.94 | $13.05 | $12.82 | 24,041 |
| 2016-03-01 | $12.63 | $12.87 | $12.63 | $12.83 | $12.60 | 53,519 |
| 2016-02-29 | $12.47 | $12.56 | $12.43 | $12.51 | $12.29 | 454,313 |
| 2016-02-26 | $13.21 | $13.24 | $13.01 | $13.02 | $12.78 | 486,933 |
| 2016-02-25 | $12.95 | $13.07 | $12.89 | $13.04 | $12.81 | 47,701 |
| 2016-02-24 | $12.63 | $12.83 | $12.58 | $12.83 | $12.60 | 24,499 |
| 2016-02-23 | $12.55 | $12.80 | $12.46 | $12.68 | $12.45 | 140,773 |
| 2016-02-22 | $12.45 | $12.64 | $12.45 | $12.56 | $12.34 | 39,289 |
| 2016-02-19 | $12.40 | $12.45 | $12.37 | $12.44 | $12.22 | 17,312 |
| 2016-02-18 | $12.77 | $12.77 | $12.58 | $12.65 | $12.42 | 16,183 |
| 2016-02-17 | $12.35 | $12.42 | $12.31 | $12.36 | $12.13 | 73,496 |
| 2016-02-16 | $12.35 | $12.42 | $12.29 | $12.39 | $12.17 | 30,212 |
| 2016-02-12 | $11.59 | $11.83 | $11.59 | $11.76 | $11.55 | 23,667 |
| 2016-02-11 | $11.77 | $11.84 | $11.72 | $11.83 | $11.62 | 36,998 |
| 2016-02-10 | $12.09 | $12.12 | $11.97 | $11.97 | $11.76 | 34,928 |
| 2016-02-09 | $12.02 | $12.09 | $11.88 | $12.05 | $11.83 | 139,191 |
| 2016-02-08 | $12.45 | $12.46 | $12.27 | $12.44 | $12.22 | 30,167 |
| 2016-02-05 | $12.42 | $12.42 | $12.16 | $12.24 | $12.02 | 35,537 |
| 2016-02-04 | $12.44 | $12.48 | $12.37 | $12.46 | $12.24 | 30,469 |
| 2016-02-03 | $12.07 | $12.07 | $11.86 | $12.06 | $11.84 | 44,064 |
| 2016-02-02 | $12.35 | $12.35 | $12.21 | $12.25 | $12.03 | 55,710 |
| 2016-02-01 | $12.61 | $12.65 | $12.51 | $12.60 | $12.37 | 36,261 |
| 2016-01-29 | $12.59 | $12.77 | $12.57 | $12.77 | $12.54 | 27,836 |
| 2016-01-28 | $12.49 | $12.65 | $12.42 | $12.65 | $12.42 | 30,522 |
| 2016-01-27 | $12.60 | $12.72 | $12.47 | $12.53 | $12.31 | 35,905 |
| 2016-01-26 | $12.46 | $12.62 | $12.46 | $12.62 | $12.39 | 46,708 |
| 2016-01-25 | $12.54 | $12.56 | $12.44 | $12.49 | $12.27 | 50,807 |
| 2016-01-22 | $12.61 | $12.65 | $12.49 | $12.64 | $12.41 | 180,101 |
| 2016-01-21 | $11.99 | $12.21 | $11.98 | $12.19 | $11.97 | 51,348 |
| 2016-01-20 | $12.24 | $12.26 | $12.00 | $12.20 | $11.98 | 81,282 |
| 2016-01-19 | $12.81 | $12.86 | $12.57 | $12.68 | $12.45 | 54,547 |
| 2016-01-15 | $12.83 | $12.86 | $12.72 | $12.82 | $12.59 | 49,099 |
| 2016-01-14 | $13.03 | $13.27 | $13.03 | $13.20 | $12.96 | 26,385 |
| 2016-01-13 | $13.25 | $13.25 | $12.91 | $12.94 | $12.70 | 246,377 |
| 2016-01-12 | $13.16 | $13.16 | $12.93 | $13.04 | $12.81 | 41,455 |
| 2016-01-11 | $12.95 | $12.95 | $12.74 | $12.83 | $12.60 | 38,488 |
| 2016-01-08 | $13.07 | $13.11 | $12.81 | $12.85 | $12.62 | 25,665 |
| 2016-01-07 | $13.08 | $13.13 | $13.01 | $13.04 | $12.81 | 27,954 |
| 2016-01-06 | $13.34 | $13.35 | $13.29 | $13.30 | $13.06 | 11,641 |
| 2016-01-05 | $13.52 | $13.59 | $13.52 | $13.56 | $13.31 | 26,815 |
| 2016-01-04 | $13.37 | $13.41 | $13.28 | $13.39 | $13.15 | 23,645 |
| 2015-12-31 | $13.56 | $13.59 | $13.50 | $13.51 | $13.51 | 20,300 |
| 2015-12-30 | $13.66 | $13.66 | $13.61 | $13.63 | $13.63 | 23,166 |
| 2015-12-29 | $13.78 | $13.82 | $13.78 | $13.79 | $13.79 | 27,907 |
| 2015-12-28 | $13.68 | $13.71 | $13.65 | $13.71 | $13.71 | 27,580 |
| 2015-12-24 | $13.65 | $13.65 | $13.59 | $13.63 | $13.63 | 10,526 |
| 2015-12-23 | $13.71 | $13.80 | $13.69 | $13.78 | $13.78 | 20,877 |
| 2015-12-22 | $13.61 | $13.63 | $13.51 | $13.56 | $13.56 | 62,872 |
| 2015-12-21 | $13.61 | $13.63 | $13.54 | $13.63 | $13.63 | 31,492 |
| 2015-12-18 | $13.47 | $13.49 | $13.43 | $13.46 | $13.46 | 22,841 |
| 2015-12-17 | $13.88 | $13.89 | $13.72 | $13.72 | $13.72 | 25,032 |
| 2015-12-16 | $13.88 | $13.98 | $13.79 | $13.92 | $13.92 | 30,646 |
| 2015-12-15 | $13.67 | $13.70 | $13.60 | $13.60 | $13.60 | 50,746 |
| 2015-12-14 | $13.74 | $13.75 | $13.63 | $13.73 | $13.73 | 16,111 |
| 2015-12-11 | $13.83 | $13.83 | $13.61 | $13.66 | $13.66 | 20,065 |
| 2015-12-10 | $13.85 | $13.87 | $13.82 | $13.82 | $13.82 | 15,741 |
| 2015-12-09 | $13.78 | $13.78 | $13.57 | $13.60 | $13.60 | 29,550 |
| 2015-12-08 | $13.70 | $13.74 | $13.56 | $13.65 | $13.65 | 48,899 |
| 2015-12-07 | $13.94 | $13.94 | $13.87 | $13.92 | $13.92 | 15,481 |
| 2015-12-04 | $13.84 | $13.92 | $13.73 | $13.89 | $13.89 | 33,939 |
| 2015-12-03 | $13.90 | $13.93 | $13.76 | $13.82 | $13.82 | 5,226 |
| 2015-12-02 | $14.07 | $14.10 | $13.96 | $14.00 | $14.00 | 15,670 |
| 2015-12-01 | $14.32 | $14.32 | $14.25 | $14.29 | $14.29 | 18,477 |
| 2015-11-30 | $14.14 | $14.15 | $14.08 | $14.13 | $14.13 | 8,774 |
| 2015-11-27 | $14.13 | $14.17 | $14.12 | $14.15 | $14.15 | 6,295 |
| 2015-11-25 | $14.34 | $14.43 | $14.34 | $14.36 | $14.36 | 17,925 |
| 2015-11-24 | $14.37 | $14.48 | $14.37 | $14.47 | $14.47 | 10,550 |
| 2015-11-23 | $14.54 | $14.58 | $14.52 | $14.52 | $14.52 | 12,531 |
| 2015-11-20 | $14.57 | $14.60 | $14.56 | $14.60 | $14.60 | 12,320 |
| 2015-11-19 | $14.50 | $14.52 | $14.44 | $14.49 | $14.49 | 11,311 |
| 2015-11-18 | $14.52 | $14.64 | $14.49 | $14.64 | $14.64 | 10,964 |
| 2015-11-17 | $14.54 | $14.62 | $14.54 | $14.60 | $14.60 | 24,804 |
| 2015-11-16 | $14.41 | $14.51 | $14.39 | $14.51 | $14.51 | 9,296 |
| 2015-11-13 | $14.52 | $14.52 | $14.41 | $14.43 | $14.43 | 10,999 |
| 2015-11-12 | $14.60 | $14.60 | $14.51 | $14.51 | $14.51 | 6,425 |
| 2015-11-11 | $14.78 | $14.78 | $14.74 | $14.77 | $14.77 | 6,496 |
| 2015-11-10 | $14.59 | $14.67 | $14.59 | $14.64 | $14.64 | 14,567 |
| 2015-11-09 | $14.74 | $14.74 | $14.60 | $14.68 | $14.68 | 181,137 |
| 2015-11-06 | $14.55 | $14.55 | $14.44 | $14.47 | $14.47 | 105,910 |
| 2015-11-05 | $14.96 | $14.96 | $14.84 | $14.91 | $14.91 | 10,052 |
| 2015-11-04 | $14.67 | $14.69 | $14.65 | $14.66 | $14.66 | 7,230 |
| 2015-11-03 | $14.88 | $14.94 | $14.84 | $14.89 | $14.89 | 18,610 |
| 2015-11-02 | $14.79 | $14.92 | $14.79 | $14.92 | $14.92 | 11,426 |
| 2015-10-30 | $14.75 | $14.85 | $14.74 | $14.77 | $14.77 | 17,973 |
| 2015-10-29 | $14.79 | $14.83 | $14.74 | $14.83 | $14.83 | 24,935 |
| 2015-10-28 | $14.95 | $15.06 | $14.90 | $15.06 | $15.06 | 9,582 |
| 2015-10-27 | $14.46 | $14.95 | $14.46 | $14.85 | $14.85 | 15,234 |
| 2015-10-26 | $14.54 | $14.56 | $14.50 | $14.56 | $14.56 | 10,828 |
| 2015-10-23 | $14.44 | $14.55 | $14.43 | $14.54 | $14.54 | 7,679 |
| 2015-10-22 | $14.32 | $14.41 | $14.31 | $14.35 | $14.35 | 23,358 |
| 2015-10-21 | $14.29 | $14.29 | $14.11 | $14.13 | $14.13 | 18,224 |
| 2015-10-20 | $13.86 | $13.93 | $13.85 | $13.87 | $13.87 | 22,954 |
| 2015-10-19 | $13.75 | $13.82 | $13.75 | $13.82 | $13.82 | 30,501 |
| 2015-10-16 | $14.13 | $14.20 | $14.12 | $14.19 | $14.19 | 37,518 |
| 2015-10-15 | $14.01 | $14.12 | $13.98 | $14.12 | $14.12 | 13,255 |
| 2015-10-14 | $13.93 | $13.93 | $13.76 | $13.78 | $13.78 | 18,447 |
| 2015-10-13 | $14.08 | $14.19 | $14.04 | $14.04 | $14.04 | 38,502 |
| 2015-10-12 | $14.10 | $14.13 | $14.08 | $14.13 | $14.13 | 15,265 |
| 2015-10-09 | $14.06 | $14.11 | $14.04 | $14.11 | $14.11 | 12,732 |
| 2015-10-08 | $13.69 | $13.82 | $13.66 | $13.76 | $13.76 | 27,833 |
| 2015-10-07 | $13.64 | $13.68 | $13.59 | $13.64 | $13.64 | 20,344 |
| 2015-10-06 | $13.42 | $13.50 | $13.38 | $13.43 | $13.43 | 42,250 |
| 2015-10-05 | $13.51 | $13.65 | $13.51 | $13.57 | $13.57 | 15,546 |
| 2015-10-02 | $13.04 | $13.27 | $13.04 | $13.27 | $13.27 | 24,209 |
| 2015-10-01 | $13.07 | $13.15 | $13.02 | $13.11 | $13.11 | 32,878 |
| 2015-09-30 | $12.75 | $12.81 | $12.62 | $12.78 | $12.78 | 43,075 |
| 2015-09-29 | $12.22 | $12.27 | $12.18 | $12.24 | $12.24 | 78,347 |
| 2015-09-28 | $12.57 | $12.58 | $12.50 | $12.52 | $12.52 | 18,743 |
| 2015-09-25 | $12.74 | $12.80 | $12.54 | $12.74 | $12.74 | 18,401 |
| 2015-09-24 | $12.57 | $12.67 | $12.50 | $12.67 | $12.56 | 29,477 |
| 2015-09-23 | $12.95 | $12.98 | $12.80 | $12.89 | $12.78 | 33,456 |
| 2015-09-22 | $12.92 | $12.99 | $12.84 | $12.95 | $12.84 | 42,624 |
| 2015-09-21 | $13.12 | $13.17 | $13.06 | $13.17 | $13.05 | 23,201 |
| 2015-09-18 | $13.21 | $13.21 | $13.07 | $13.07 | $12.95 | 17,955 |
| 2015-09-17 | $13.60 | $13.72 | $13.55 | $13.55 | $13.43 | 23,187 |
| 2015-09-16 | $13.55 | $13.64 | $13.54 | $13.58 | $13.46 | 28,728 |
| 2015-09-15 | $13.27 | $13.40 | $13.24 | $13.37 | $13.25 | 106,002 |
| 2015-09-14 | $13.12 | $13.19 | $13.07 | $13.19 | $13.07 | 70,429 |
| 2015-09-11 | $12.86 | $12.98 | $12.81 | $12.98 | $12.87 | 149,982 |
| 2015-09-10 | $13.05 | $13.12 | $12.98 | $13.04 | $12.92 | 42,483 |
| 2015-09-09 | $13.31 | $13.37 | $13.07 | $13.09 | $12.97 | 49,265 |
| 2015-09-08 | $13.13 | $13.28 | $13.12 | $13.21 | $13.09 | 44,104 |
| 2015-09-04 | $12.74 | $12.79 | $12.68 | $12.70 | $12.59 | 23,677 |
| 2015-09-03 | $13.11 | $13.13 | $13.01 | $13.05 | $12.93 | 31,787 |
| 2015-09-02 | $13.30 | $13.30 | $13.14 | $13.25 | $13.13 | 31,091 |
| 2015-09-01 | $13.02 | $13.20 | $12.98 | $12.98 | $12.87 | 42,340 |
| 2015-08-31 | $13.71 | $13.76 | $13.64 | $13.65 | $13.53 | 17,863 |
Shin-Etsu Chemical Co. Ltd (SHECY) News Headlines
Recent Shin-Etsu Chemical Co. Ltd (SHECY) News
Similar Companies to Shin-Etsu Chemical Co. Ltd (SHECY) 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 | -- | -- | -- |