SKF AB (SKFRY) Exchange: PINK
Data as of May 6, 2024
$22.03 ($-0.16) -0.72%
SKF AB - Daily Information
Click for more stock information on SKF AB.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $22.03 |
| Previous Close | $22.03 |
| High | $22.03 |
| Low | $21.97 |
| Adjusted Open | $22.03 |
| Previous Adjusted Close | $22.03 |
| Adjusted High | $22.03 |
| Adjusted Low | $21.97 |
About SKF AB (SKFRY)
AB SKF (publ) provides products, solutions, and services in the areas of rolling bearings, seals, mechatronics, and lubrication systems. Its products include bearings, units, and housings; seals; lubrication solutions; linear motion systems; actuation systems; magnetic systems; maintenance products; condition monitoring systems; power transmission products; coupling systems; test and measurement equipment; and vehicle aftermarket products, such as wheel end, engines, drivelines, suspension, and transmission products, as well as tools and lubricants for cars and trucks. The companys services comprise asset management, business consulting, customer training, engineering consultancy, logistics, mechanical maintenance, remanufacturing and maintenance, and remote monitoring and diagnosis services. AB SKF (publ) offers its solutions for various industries, including aerospace, agriculture, cars and light trucks, compressors, construction, electric motors, food and beverage, home appliances, industrial fans, industrial pumps, industrial transmissions, machine tool, marine, material handling, medical and health care, metals, mining and mineral processing, cement, oil and gas, portable power tools, pulp and paper, racing, railways, skates, solar energy, traditional power, trucks, trailers and buses, two and three wheelers, and wind energy. The company markets its products directly, as well as through a network of distributors and dealers in North America, Latin America, Western Europe, Sweden, Eastern Europe, the Middle East, Africa, and the Asia Pacific. AB SKF (publ) was founded in 1907 and is headquartered in Gothenburg, Sweden.
Invest in SKF AB (SKFRY)
Historical Stock Data for SKF AB (SKFRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $22.03 | $22.03 | $21.97 | $22.03 | $22.03 | 2,627 |
| 2024-03-21 | $21.98 | $22.21 | $21.98 | $22.19 | $22.19 | 3,152 |
| 2024-03-20 | $21.90 | $22.15 | $21.84 | $22.15 | $22.15 | 9,468 |
| 2024-03-19 | $21.55 | $21.85 | $21.54 | $21.85 | $21.85 | 7,731 |
| 2024-03-18 | $22.81 | $22.85 | $22.19 | $22.19 | $22.19 | 4,986 |
| 2024-03-15 | $22.89 | $22.95 | $22.82 | $22.83 | $22.83 | 6,378 |
| 2024-03-14 | $22.51 | $22.61 | $22.42 | $22.42 | $22.42 | 6,461 |
| 2024-03-13 | $22.93 | $22.93 | $22.73 | $22.93 | $22.93 | 6,598 |
| 2024-03-12 | $22.65 | $22.94 | $22.65 | $22.93 | $22.93 | 6,598 |
| 2024-03-11 | $21.99 | $22.29 | $21.99 | $22.18 | $22.18 | 8,822 |
| 2024-03-08 | $22.15 | $22.22 | $21.94 | $21.97 | $21.97 | 6,623 |
| 2024-03-07 | $21.86 | $21.97 | $21.86 | $21.94 | $21.94 | 2,707 |
| 2024-03-06 | $21.88 | $21.88 | $21.74 | $21.78 | $21.78 | 20,591 |
| 2024-03-05 | $21.48 | $21.68 | $21.43 | $21.46 | $21.46 | 4,861 |
| 2024-03-04 | $21.95 | $21.95 | $21.52 | $21.80 | $21.80 | 10,337 |
| 2024-03-01 | $21.88 | $21.93 | $21.87 | $21.90 | $21.90 | 10,110 |
| 2024-02-29 | $22.00 | $22.00 | $21.75 | $21.83 | $21.83 | 4,614 |
| 2024-02-28 | $22.14 | $22.14 | $21.88 | $21.95 | $21.95 | 6,928 |
| 2024-02-27 | $21.89 | $21.95 | $21.75 | $21.95 | $21.95 | 2,582 |
| 2024-02-26 | $21.63 | $21.75 | $21.50 | $21.67 | $21.67 | 13,789 |
| 2024-02-23 | $21.51 | $21.86 | $21.49 | $21.53 | $21.53 | 2,588 |
| 2024-02-22 | $21.14 | $21.14 | $20.85 | $20.95 | $20.95 | 5,309 |
| 2024-02-21 | $20.93 | $21.22 | $20.93 | $21.01 | $21.01 | 9,548 |
| 2024-02-20 | $20.86 | $20.99 | $20.86 | $20.95 | $20.95 | 9,092 |
| 2024-02-16 | $20.94 | $21.00 | $20.92 | $20.97 | $20.97 | 4,710 |
| 2024-02-15 | $20.61 | $20.94 | $20.61 | $20.85 | $20.85 | 20,621 |
| 2024-02-14 | $20.21 | $20.32 | $20.20 | $20.30 | $20.30 | 7,852 |
| 2024-02-13 | $19.95 | $20.14 | $19.72 | $19.93 | $19.93 | 8,017 |
| 2024-02-12 | $20.14 | $20.23 | $20.14 | $20.15 | $20.15 | 4,968 |
| 2024-02-09 | $19.94 | $20.04 | $19.94 | $19.99 | $19.99 | 4,188 |
| 2024-02-08 | $20.08 | $20.36 | $20.07 | $20.35 | $20.35 | 9,594 |
| 2024-02-07 | $20.08 | $20.31 | $20.06 | $20.10 | $20.10 | 4,794 |
| 2024-02-06 | $20.17 | $20.50 | $20.17 | $20.30 | $20.30 | 56,263 |
| 2024-02-05 | $19.40 | $19.55 | $19.35 | $19.55 | $19.55 | 6,759 |
| 2024-02-02 | $19.97 | $20.05 | $19.97 | $20.05 | $20.05 | 5,458 |
| 2024-02-01 | $19.81 | $20.01 | $19.78 | $20.01 | $20.01 | 10,125 |
| 2024-01-31 | $20.18 | $20.18 | $19.69 | $19.71 | $19.71 | 7,119 |
| 2024-01-30 | $18.95 | $18.98 | $18.89 | $18.98 | $18.98 | 21,009 |
| 2024-01-29 | $18.97 | $19.06 | $18.84 | $19.06 | $19.06 | 6,971 |
| 2024-01-26 | $19.28 | $19.51 | $19.15 | $19.20 | $19.20 | 13,761 |
| 2024-01-25 | $19.31 | $19.31 | $19.18 | $19.29 | $19.29 | 21,052 |
| 2024-01-24 | $18.98 | $19.10 | $18.69 | $18.69 | $18.69 | 7,841 |
| 2024-01-23 | $18.96 | $18.96 | $18.56 | $18.63 | $18.63 | 8,374 |
| 2024-01-22 | $18.98 | $18.98 | $18.65 | $18.68 | $18.68 | 8,092 |
| 2024-01-19 | $18.38 | $18.49 | $18.35 | $18.49 | $18.49 | 8,612 |
| 2024-01-18 | $18.44 | $18.48 | $18.36 | $18.47 | $18.47 | 17,315 |
| 2024-01-17 | $17.90 | $18.07 | $17.90 | $18.07 | $18.07 | 9,530 |
| 2024-01-16 | $18.28 | $18.36 | $18.23 | $18.27 | $18.27 | 6,222 |
| 2024-01-12 | $19.15 | $19.15 | $19.01 | $19.01 | $19.01 | 4,571 |
| 2024-01-11 | $19.10 | $19.10 | $18.87 | $19.02 | $19.02 | 4,800 |
| 2024-01-10 | $19.18 | $19.40 | $19.18 | $19.33 | $19.33 | 5,859 |
| 2024-01-09 | $19.60 | $19.60 | $19.20 | $19.30 | $19.30 | 11,605 |
| 2024-01-08 | $19.58 | $19.81 | $19.58 | $19.81 | $19.81 | 7,660 |
| 2024-01-05 | $19.35 | $19.56 | $19.26 | $19.31 | $19.31 | 11,670 |
| 2024-01-04 | $19.37 | $19.46 | $19.34 | $19.43 | $19.43 | 3,986 |
| 2024-01-03 | $19.10 | $19.41 | $19.10 | $19.32 | $19.32 | 6,440 |
| 2024-01-02 | $19.74 | $19.76 | $19.67 | $19.67 | $19.67 | 3,009 |
| 2023-12-29 | $20.06 | $20.06 | $20.04 | $20.04 | $20.04 | 4,208 |
| 2023-12-28 | $20.32 | $20.33 | $20.28 | $20.33 | $20.33 | 3,090 |
| 2023-12-27 | $20.59 | $20.63 | $20.50 | $20.58 | $20.58 | 7,477 |
| 2023-12-26 | $20.66 | $20.66 | $20.26 | $20.63 | $20.63 | 5,253 |
| 2023-12-22 | $20.45 | $20.45 | $20.33 | $20.36 | $20.36 | 6,908 |
| 2023-12-21 | $20.23 | $20.39 | $20.22 | $20.36 | $20.36 | 7,343 |
| 2023-12-20 | $20.41 | $20.62 | $20.24 | $20.24 | $20.24 | 7,185 |
| 2023-12-19 | $20.34 | $20.37 | $20.33 | $20.37 | $20.37 | 5,701 |
| 2023-12-18 | $20.07 | $20.19 | $20.07 | $20.19 | $20.19 | 2,393 |
| 2023-12-15 | $19.99 | $20.21 | $19.99 | $20.09 | $20.09 | 3,022 |
| 2023-12-14 | $20.00 | $20.13 | $19.89 | $20.03 | $20.03 | 6,457 |
| 2023-12-13 | $19.45 | $19.88 | $19.38 | $19.86 | $19.86 | 14,065 |
| 2023-12-12 | $19.46 | $19.64 | $19.46 | $19.63 | $19.63 | 3,359 |
| 2023-12-11 | $19.40 | $19.55 | $19.40 | $19.55 | $19.55 | 2,015 |
| 2023-12-08 | $19.54 | $19.55 | $19.42 | $19.45 | $19.45 | 11,222 |
| 2023-12-07 | $19.47 | $19.79 | $19.47 | $19.79 | $19.79 | 4,034 |
| 2023-12-06 | $19.35 | $19.51 | $19.25 | $19.25 | $19.25 | 4,979 |
| 2023-12-05 | $18.54 | $18.90 | $18.54 | $18.73 | $18.73 | 2,992 |
| 2023-12-04 | $19.06 | $19.06 | $18.83 | $18.93 | $18.93 | 12,343 |
| 2023-12-01 | $18.88 | $19.35 | $18.88 | $19.35 | $19.35 | 4,813 |
| 2023-11-30 | $18.79 | $18.88 | $18.74 | $18.76 | $18.76 | 5,981 |
| 2023-11-29 | $19.07 | $19.07 | $18.88 | $18.93 | $18.93 | 2,930 |
| 2023-11-28 | $18.54 | $18.78 | $18.54 | $18.70 | $18.70 | 6,007 |
| 2023-11-27 | $18.38 | $18.48 | $18.35 | $18.45 | $18.45 | 3,810 |
| 2023-11-24 | $18.28 | $18.40 | $18.28 | $18.37 | $18.37 | 1,770 |
| 2023-11-22 | $18.11 | $18.15 | $18.09 | $18.09 | $18.09 | 9,341 |
| 2023-11-21 | $18.26 | $18.29 | $18.11 | $18.16 | $18.16 | 18,894 |
| 2023-11-20 | $18.28 | $18.36 | $18.21 | $18.29 | $18.29 | 5,497 |
| 2023-11-17 | $17.93 | $18.09 | $17.93 | $18.09 | $18.09 | 6,700 |
| 2023-11-16 | $17.97 | $17.97 | $17.70 | $17.72 | $17.72 | 2,276 |
| 2023-11-15 | $17.94 | $18.12 | $17.94 | $18.10 | $18.10 | 30,452 |
| 2023-11-14 | $17.52 | $17.91 | $17.52 | $17.78 | $17.78 | 5,132 |
| 2023-11-13 | $16.86 | $17.07 | $16.83 | $16.91 | $16.91 | 15,173 |
| 2023-11-10 | $16.80 | $16.93 | $16.70 | $16.92 | $16.92 | 19,881 |
| 2023-11-09 | $17.02 | $17.14 | $16.91 | $16.91 | $16.91 | 8,865 |
| 2023-11-08 | $16.59 | $16.63 | $16.57 | $16.58 | $16.58 | 7,929 |
| 2023-11-07 | $16.50 | $16.53 | $16.46 | $16.52 | $16.52 | 12,745 |
| 2023-11-06 | $17.03 | $17.03 | $16.80 | $16.84 | $16.84 | 7,724 |
| 2023-11-03 | $16.77 | $17.10 | $16.77 | $17.08 | $17.08 | 16,845 |
| 2023-11-02 | $16.52 | $16.60 | $16.31 | $16.52 | $16.52 | 20,527 |
| 2023-11-01 | $15.81 | $16.06 | $15.78 | $16.06 | $16.06 | 20,571 |
| 2023-10-31 | $16.08 | $16.22 | $16.06 | $16.18 | $16.18 | 49,921 |
| 2023-10-30 | $16.21 | $16.21 | $16.07 | $16.16 | $16.16 | 32,339 |
| 2023-10-27 | $16.40 | $16.40 | $15.70 | $15.82 | $15.82 | 64,622 |
| 2023-10-26 | $15.90 | $15.99 | $15.79 | $15.85 | $15.85 | 23,711 |
| 2023-10-25 | $15.75 | $15.92 | $15.69 | $15.69 | $15.69 | 20,224 |
| 2023-10-24 | $15.58 | $15.85 | $15.56 | $15.85 | $15.85 | 134,814 |
| 2023-10-23 | $15.39 | $15.77 | $15.39 | $15.68 | $15.68 | 23,547 |
| 2023-10-20 | $15.49 | $15.54 | $15.42 | $15.44 | $15.44 | 18,627 |
| 2023-10-19 | $15.80 | $15.96 | $15.67 | $15.70 | $15.70 | 38,651 |
| 2023-10-18 | $15.95 | $16.02 | $15.90 | $15.93 | $15.93 | 6,843 |
| 2023-10-17 | $16.48 | $16.62 | $16.33 | $16.52 | $16.52 | 13,494 |
| 2023-10-16 | $16.61 | $16.68 | $16.52 | $16.62 | $16.62 | 21,867 |
| 2023-10-13 | $16.91 | $16.91 | $16.54 | $16.56 | $16.56 | 4,498 |
| 2023-10-12 | $17.14 | $17.14 | $16.87 | $16.94 | $16.94 | 31,765 |
| 2023-10-11 | $16.93 | $17.05 | $16.85 | $16.93 | $16.93 | 6,957 |
| 2023-10-10 | $17.00 | $17.14 | $16.99 | $17.04 | $17.04 | 26,807 |
| 2023-10-09 | $16.52 | $16.58 | $16.38 | $16.48 | $16.48 | 8,715 |
| 2023-10-06 | $16.64 | $16.97 | $16.64 | $16.92 | $16.92 | 12,585 |
| 2023-10-05 | $16.67 | $16.67 | $16.42 | $16.56 | $16.56 | 22,324 |
| 2023-10-04 | $16.28 | $16.50 | $16.08 | $16.50 | $16.50 | 25,114 |
| 2023-10-03 | $16.24 | $16.29 | $16.05 | $16.23 | $16.23 | 18,740 |
| 2023-10-02 | $16.37 | $16.43 | $16.23 | $16.25 | $16.25 | 23,415 |
| 2023-09-29 | $16.64 | $16.76 | $16.58 | $16.65 | $16.65 | 15,302 |
| 2023-09-28 | $16.10 | $16.39 | $16.10 | $16.37 | $16.37 | 26,288 |
| 2023-09-27 | $15.98 | $16.01 | $15.84 | $15.93 | $15.93 | 14,160 |
| 2023-09-26 | $16.01 | $16.05 | $15.80 | $15.87 | $15.87 | 22,400 |
| 2023-09-25 | $16.07 | $16.27 | $16.05 | $16.10 | $16.10 | 23,530 |
| 2023-09-22 | $16.09 | $16.11 | $15.95 | $15.95 | $15.95 | 15,255 |
| 2023-09-21 | $16.31 | $16.31 | $16.07 | $16.07 | $16.07 | 7,341 |
| 2023-09-20 | $16.71 | $16.82 | $16.47 | $16.52 | $16.52 | 16,985 |
| 2023-09-19 | $16.60 | $16.60 | $16.42 | $16.49 | $16.49 | 25,634 |
| 2023-09-18 | $16.48 | $16.72 | $16.46 | $16.66 | $16.66 | 19,509 |
| 2023-09-15 | $16.53 | $16.56 | $16.38 | $16.40 | $16.40 | 24,210 |
| 2023-09-14 | $16.16 | $16.53 | $16.15 | $16.36 | $16.36 | 16,402 |
| 2023-09-13 | $16.20 | $16.34 | $16.04 | $16.34 | $16.34 | 6,403 |
| 2023-09-12 | $16.24 | $16.39 | $16.21 | $16.24 | $16.24 | 27,501 |
| 2023-09-11 | $16.36 | $16.36 | $16.17 | $16.20 | $16.20 | 23,227 |
| 2023-09-08 | $16.03 | $16.12 | $15.95 | $16.12 | $16.12 | 11,024 |
| 2023-09-07 | $16.08 | $16.30 | $16.08 | $16.15 | $16.15 | 16,527 |
| 2023-09-06 | $16.49 | $16.60 | $16.40 | $16.55 | $16.55 | 24,010 |
| 2023-09-05 | $16.30 | $16.45 | $16.21 | $16.45 | $16.45 | 15,398 |
| 2023-09-01 | $16.52 | $16.54 | $16.17 | $16.19 | $16.19 | 15,006 |
| 2023-08-31 | $16.41 | $16.41 | $16.20 | $16.40 | $16.40 | 12,572 |
| 2023-08-30 | $16.86 | $16.88 | $16.74 | $16.74 | $16.74 | 28,196 |
| 2023-08-29 | $16.52 | $16.89 | $16.52 | $16.89 | $16.89 | 14,430 |
| 2023-08-28 | $16.47 | $16.54 | $16.47 | $16.51 | $16.51 | 17,610 |
| 2023-08-25 | $16.32 | $16.43 | $16.15 | $16.28 | $16.28 | 8,080 |
| 2023-08-24 | $16.36 | $16.45 | $16.21 | $16.25 | $16.25 | 42,181 |
| 2023-08-23 | $16.53 | $16.61 | $16.45 | $16.58 | $16.58 | 32,186 |
| 2023-08-22 | $16.90 | $16.98 | $16.76 | $16.82 | $16.82 | 23,175 |
| 2023-08-21 | $16.61 | $16.66 | $16.45 | $16.60 | $16.60 | 26,186 |
| 2023-08-18 | $16.27 | $16.47 | $16.27 | $16.45 | $16.45 | 19,801 |
| 2023-08-17 | $16.66 | $16.70 | $16.53 | $16.55 | $16.55 | 21,314 |
| 2023-08-16 | $16.87 | $16.87 | $16.61 | $16.70 | $16.70 | 12,379 |
| 2023-08-15 | $16.92 | $16.94 | $16.72 | $16.74 | $16.74 | 13,582 |
| 2023-08-14 | $16.96 | $17.14 | $16.96 | $17.14 | $17.14 | 37,367 |
| 2023-08-11 | $16.90 | $17.01 | $16.90 | $16.99 | $16.99 | 45,580 |
| 2023-08-10 | $17.73 | $17.83 | $17.49 | $17.51 | $17.51 | 9,082 |
| 2023-08-09 | $17.81 | $17.81 | $17.69 | $17.74 | $17.74 | 9,736 |
| 2023-08-08 | $17.47 | $17.61 | $17.40 | $17.61 | $17.61 | 12,359 |
| 2023-08-07 | $17.93 | $18.06 | $17.93 | $18.04 | $18.04 | 8,351 |
| 2023-08-04 | $17.94 | $18.02 | $17.80 | $17.81 | $17.81 | 8,839 |
| 2023-08-03 | $17.45 | $17.71 | $17.44 | $17.67 | $17.67 | 16,051 |
| 2023-08-02 | $18.33 | $18.37 | $18.25 | $18.34 | $18.34 | 20,710 |
| 2023-08-01 | $18.79 | $18.87 | $18.72 | $18.79 | $18.79 | 2,764 |
| 2023-07-31 | $19.14 | $19.19 | $19.03 | $19.04 | $19.04 | 5,762 |
| 2023-07-28 | $18.66 | $18.86 | $18.65 | $18.75 | $18.75 | 14,739 |
| 2023-07-27 | $18.67 | $18.75 | $18.49 | $18.49 | $18.49 | 9,514 |
| 2023-07-26 | $18.59 | $18.80 | $18.59 | $18.78 | $18.78 | 13,310 |
| 2023-07-25 | $18.67 | $18.87 | $18.67 | $18.80 | $18.80 | 13,717 |
| 2023-07-24 | $18.35 | $18.54 | $18.35 | $18.51 | $18.51 | 5,022 |
| 2023-07-21 | $18.56 | $18.56 | $18.40 | $18.45 | $18.45 | 5,498 |
| 2023-07-20 | $18.94 | $19.05 | $18.84 | $18.93 | $18.93 | 18,384 |
| 2023-07-19 | $18.55 | $18.58 | $18.43 | $18.51 | $18.51 | 12,874 |
| 2023-07-18 | $18.47 | $18.61 | $18.47 | $18.61 | $18.61 | 10,401 |
| 2023-07-17 | $18.04 | $18.20 | $18.04 | $18.19 | $18.19 | 5,287 |
| 2023-07-14 | $17.98 | $18.01 | $17.89 | $17.89 | $17.89 | 5,359 |
| 2023-07-13 | $18.24 | $18.25 | $18.17 | $18.20 | $18.20 | 16,056 |
| 2023-07-12 | $17.98 | $18.19 | $17.98 | $18.19 | $18.19 | 2,856 |
| 2023-07-11 | $17.47 | $17.65 | $17.44 | $17.53 | $17.53 | 7,832 |
| 2023-07-10 | $16.94 | $17.05 | $16.92 | $17.03 | $17.03 | 8,360 |
| 2023-07-07 | $16.85 | $17.14 | $16.85 | $17.05 | $17.05 | 17,629 |
| 2023-07-06 | $16.46 | $16.46 | $16.31 | $16.46 | $16.46 | 7,646 |
| 2023-07-05 | $16.70 | $16.70 | $16.60 | $16.63 | $16.63 | 20,923 |
| 2023-07-03 | $17.18 | $17.21 | $17.14 | $17.21 | $17.21 | 6,521 |
| 2023-06-30 | $17.45 | $17.52 | $17.20 | $17.40 | $17.40 | 8,797 |
| 2023-06-29 | $17.22 | $17.32 | $17.22 | $17.29 | $17.29 | 3,055 |
| 2023-06-28 | $17.62 | $17.62 | $17.39 | $17.45 | $17.45 | 104,187 |
| 2023-06-27 | $17.24 | $17.46 | $17.23 | $17.45 | $17.45 | 25,448 |
| 2023-06-26 | $17.48 | $17.51 | $17.38 | $17.47 | $17.47 | 6,785 |
| 2023-06-23 | $17.40 | $17.42 | $17.29 | $17.40 | $17.40 | 7,791 |
| 2023-06-22 | $17.52 | $17.61 | $17.52 | $17.55 | $17.55 | 9,968 |
| 2023-06-21 | $17.41 | $17.72 | $17.37 | $17.67 | $17.67 | 5,518 |
| 2023-06-20 | $17.65 | $17.65 | $17.45 | $17.56 | $17.56 | 7,842 |
| 2023-06-16 | $18.81 | $18.81 | $18.39 | $18.55 | $18.55 | 7,819 |
| 2023-06-15 | $18.43 | $18.59 | $18.43 | $18.57 | $18.57 | 3,752 |
| 2023-06-14 | $18.61 | $18.67 | $18.38 | $18.51 | $18.51 | 8,563 |
| 2023-06-13 | $18.13 | $18.31 | $18.13 | $18.25 | $18.25 | 11,784 |
| 2023-06-12 | $17.66 | $17.73 | $17.61 | $17.71 | $17.71 | 16,716 |
| 2023-06-09 | $17.57 | $17.62 | $17.57 | $17.58 | $17.58 | 8,637 |
| 2023-06-08 | $17.50 | $17.58 | $17.50 | $17.57 | $17.57 | 5,001 |
| 2023-06-07 | $16.94 | $16.98 | $16.93 | $16.98 | $16.98 | 12,936 |
| 2023-06-06 | $16.44 | $16.58 | $16.44 | $16.58 | $16.58 | 14,616 |
| 2023-06-05 | $16.59 | $16.70 | $16.44 | $16.58 | $16.58 | 12,857 |
| 2023-06-02 | $16.49 | $16.70 | $16.44 | $16.62 | $16.62 | 18,888 |
| 2023-06-01 | $15.71 | $15.89 | $15.69 | $15.85 | $15.85 | 105,128 |
| 2023-05-31 | $15.84 | $15.89 | $15.66 | $15.89 | $15.89 | 19,966 |
| 2023-05-30 | $16.68 | $16.70 | $16.25 | $16.31 | $16.31 | 10,864 |
| 2023-05-26 | $16.63 | $16.74 | $16.63 | $16.70 | $16.70 | 11,930 |
| 2023-05-25 | $16.44 | $16.55 | $16.40 | $16.48 | $16.48 | 16,322 |
| 2023-05-24 | $16.89 | $16.89 | $16.59 | $16.61 | $16.61 | 7,867 |
| 2023-05-23 | $17.25 | $17.25 | $17.09 | $17.09 | $17.09 | 11,625 |
| 2023-05-22 | $17.84 | $17.84 | $17.71 | $17.74 | $17.74 | 6,004 |
| 2023-05-19 | $17.88 | $17.95 | $17.85 | $17.85 | $17.85 | 13,583 |
| 2023-05-18 | $17.46 | $17.59 | $17.46 | $17.58 | $17.58 | 10,633 |
| 2023-05-17 | $17.50 | $17.67 | $17.50 | $17.60 | $17.60 | 8,746 |
| 2023-05-16 | $17.29 | $17.31 | $17.16 | $17.23 | $17.23 | 10,155 |
| 2023-05-15 | $17.24 | $17.54 | $17.24 | $17.53 | $17.53 | 8,400 |
| 2023-05-12 | $17.24 | $17.28 | $17.12 | $17.18 | $17.18 | 5,162 |
| 2023-05-11 | $16.96 | $17.05 | $16.96 | $17.04 | $17.04 | 9,994 |
| 2023-05-10 | $17.72 | $17.72 | $17.40 | $17.54 | $17.54 | 3,206 |
| 2023-05-09 | $17.81 | $18.09 | $17.78 | $18.06 | $18.06 | 12,648 |
| 2023-05-08 | $18.24 | $18.24 | $18.16 | $18.18 | $18.18 | 2,169 |
| 2023-05-05 | $18.00 | $18.22 | $18.00 | $18.18 | $18.18 | 3,367 |
| 2023-05-04 | $17.67 | $17.80 | $17.59 | $17.75 | $17.75 | 7,546 |
| 2023-05-03 | $17.92 | $17.97 | $17.84 | $17.86 | $17.86 | 13,681 |
| 2023-05-02 | $18.02 | $18.16 | $18.02 | $18.16 | $18.16 | 3,921 |
| 2023-05-01 | $18.45 | $18.45 | $17.88 | $17.90 | $17.90 | 10,859 |
| 2023-04-28 | $17.92 | $18.11 | $17.92 | $18.03 | $18.03 | 15,041 |
| 2023-04-27 | $18.17 | $18.18 | $17.98 | $18.15 | $18.15 | 5,599 |
| 2023-04-26 | $18.67 | $18.72 | $18.53 | $18.53 | $18.53 | 18,105 |
| 2023-04-25 | $18.79 | $18.82 | $18.66 | $18.69 | $18.69 | 12,136 |
| 2023-04-24 | $19.25 | $19.28 | $19.22 | $19.26 | $19.26 | 5,726 |
| 2023-04-21 | $19.03 | $19.13 | $19.03 | $19.10 | $19.10 | 1,478 |
| 2023-04-20 | $19.42 | $19.42 | $19.28 | $19.29 | $19.29 | 1,781 |
| 2023-04-19 | $19.59 | $19.59 | $19.55 | $19.57 | $19.57 | 8,472 |
| 2023-04-18 | $19.88 | $19.88 | $19.74 | $19.80 | $19.80 | 7,697 |
| 2023-04-17 | $19.46 | $19.56 | $19.46 | $19.56 | $19.56 | 4,630 |
| 2023-04-14 | $19.43 | $19.43 | $19.33 | $19.39 | $19.39 | 3,330 |
| 2023-04-13 | $19.06 | $19.14 | $18.94 | $19.13 | $19.13 | 5,125 |
| 2023-04-12 | $19.24 | $19.26 | $19.09 | $19.09 | $19.09 | 13,807 |
| 2023-04-11 | $18.33 | $18.59 | $18.33 | $18.57 | $18.57 | 111,375 |
| 2023-04-10 | $18.05 | $18.10 | $17.95 | $18.10 | $18.10 | 18,583 |
| 2023-04-06 | $18.25 | $18.26 | $18.02 | $18.23 | $18.23 | 269,326 |
| 2023-04-05 | $18.47 | $18.47 | $18.24 | $18.35 | $18.35 | 307,012 |
| 2023-04-04 | $19.52 | $19.52 | $19.30 | $19.30 | $19.30 | 479,832 |
| 2023-04-03 | $19.69 | $19.69 | $19.35 | $19.43 | $19.43 | 6,712 |
| 2023-03-31 | $19.75 | $19.79 | $19.66 | $19.79 | $19.79 | 4,813 |
| 2023-03-30 | $19.33 | $19.52 | $19.33 | $19.37 | $19.37 | 7,283 |
| 2023-03-29 | $18.75 | $19.10 | $18.75 | $18.88 | $18.88 | 4,661 |
| 2023-03-28 | $18.65 | $18.94 | $18.65 | $18.68 | $18.68 | 7,262 |
| 2023-03-27 | $18.47 | $18.51 | $18.42 | $18.50 | $18.50 | 24,046 |
| 2023-03-24 | $18.10 | $18.29 | $17.98 | $18.29 | $18.29 | 23,014 |
| 2023-03-23 | $19.88 | $19.88 | $19.50 | $19.50 | $18.80 | 2,556 |
| 2023-03-22 | $19.12 | $19.34 | $19.09 | $19.18 | $18.49 | 3,927 |
| 2023-03-21 | $18.90 | $18.95 | $18.82 | $18.95 | $18.28 | 4,560 |
| 2023-03-20 | $18.36 | $18.48 | $18.36 | $18.40 | $17.75 | 22,689 |
| 2023-03-17 | $18.01 | $18.02 | $17.78 | $17.91 | $17.27 | 24,229 |
| 2023-03-16 | $17.68 | $18.46 | $17.67 | $18.46 | $17.80 | 16,045 |
| 2023-03-15 | $18.27 | $18.33 | $18.02 | $18.25 | $17.60 | 18,050 |
| 2023-03-14 | $19.07 | $19.32 | $19.04 | $19.28 | $18.60 | 11,543 |
| 2023-03-13 | $18.38 | $18.64 | $18.38 | $18.59 | $17.92 | 6,308 |
| 2023-03-10 | $19.06 | $19.10 | $18.89 | $18.94 | $18.94 | 5,981 |
| 2023-03-09 | $19.55 | $19.55 | $19.16 | $19.18 | $19.18 | 16,452 |
| 2023-03-08 | $19.74 | $19.82 | $19.65 | $19.69 | $19.69 | 24,286 |
| 2023-03-07 | $19.64 | $19.65 | $19.55 | $19.57 | $19.57 | 14,512 |
| 2023-03-06 | $20.73 | $20.76 | $20.52 | $20.52 | $20.52 | 21,458 |
| 2023-03-03 | $20.53 | $20.53 | $20.24 | $20.38 | $20.38 | 16,674 |
| 2023-03-02 | $19.19 | $19.65 | $19.19 | $19.65 | $19.65 | 7,559 |
| 2023-03-01 | $19.27 | $19.32 | $19.18 | $19.32 | $19.32 | 14,208 |
| 2023-02-28 | $19.12 | $19.16 | $18.98 | $18.99 | $18.99 | 8,980 |
| 2023-02-27 | $19.14 | $19.18 | $19.13 | $19.16 | $19.16 | 6,196 |
| 2023-02-24 | $18.75 | $18.79 | $18.70 | $18.75 | $18.75 | 8,526 |
| 2023-02-23 | $19.08 | $19.08 | $18.93 | $19.06 | $19.06 | 2,528 |
| 2023-02-22 | $18.89 | $18.97 | $18.86 | $18.86 | $18.86 | 5,980 |
| 2023-02-21 | $19.13 | $19.13 | $18.81 | $18.81 | $18.81 | 5,051 |
| 2023-02-17 | $19.10 | $19.19 | $19.08 | $19.13 | $19.13 | 62,981 |
| 2023-02-16 | $19.19 | $19.35 | $19.19 | $19.22 | $19.22 | 5,426 |
| 2023-02-15 | $19.31 | $19.38 | $19.31 | $19.38 | $19.38 | 4,264 |
| 2023-02-14 | $19.19 | $19.30 | $19.19 | $19.27 | $19.27 | 10,522 |
| 2023-02-13 | $19.08 | $19.16 | $19.08 | $19.16 | $19.16 | 2,826 |
| 2023-02-10 | $18.98 | $19.03 | $18.90 | $18.97 | $18.97 | 6,612 |
| 2023-02-09 | $19.76 | $19.76 | $19.55 | $19.55 | $19.55 | 7,275 |
| 2023-02-08 | $19.41 | $19.41 | $19.09 | $19.16 | $19.16 | 6,983 |
| 2023-02-07 | $19.46 | $19.83 | $19.42 | $19.81 | $19.81 | 11,197 |
| 2023-02-06 | $19.74 | $19.74 | $19.27 | $19.34 | $19.34 | 15,630 |
| 2023-02-03 | $20.08 | $20.34 | $20.08 | $20.15 | $20.15 | 9,442 |
| 2023-02-02 | $20.42 | $20.48 | $20.11 | $20.36 | $20.36 | 6,895 |
| 2023-02-01 | $18.12 | $18.54 | $17.97 | $18.54 | $18.54 | 13,512 |
| 2023-01-31 | $17.42 | $17.61 | $17.34 | $17.60 | $17.60 | 7,485 |
| 2023-01-30 | $17.86 | $17.89 | $17.76 | $17.76 | $17.76 | 12,435 |
| 2023-01-27 | $18.28 | $18.33 | $18.20 | $18.29 | $18.29 | 5,709 |
| 2023-01-26 | $17.76 | $17.85 | $17.68 | $17.83 | $17.83 | 3,842 |
| 2023-01-25 | $17.83 | $17.97 | $17.79 | $17.94 | $17.94 | 13,828 |
| 2023-01-24 | $17.96 | $18.15 | $17.96 | $18.09 | $18.09 | 18,106 |
| 2023-01-23 | $18.13 | $18.13 | $18.03 | $18.12 | $18.12 | 8,038 |
| 2023-01-20 | $17.67 | $18.01 | $17.67 | $18.01 | $18.01 | 8,670 |
| 2023-01-19 | $17.65 | $17.65 | $17.26 | $17.33 | $17.33 | 4,304 |
| 2023-01-18 | $18.03 | $18.03 | $17.69 | $17.69 | $17.69 | 4,216 |
| 2023-01-17 | $17.59 | $17.70 | $17.43 | $17.43 | $17.43 | 9,649 |
| 2023-01-13 | $17.71 | $17.93 | $17.71 | $17.91 | $17.91 | 5,544 |
| 2023-01-12 | $17.55 | $17.85 | $17.55 | $17.80 | $17.80 | 5,215 |
| 2023-01-11 | $17.34 | $17.39 | $17.30 | $17.34 | $17.34 | 7,372 |
| 2023-01-10 | $17.13 | $17.29 | $17.13 | $17.29 | $17.29 | 6,580 |
| 2023-01-09 | $17.39 | $17.67 | $17.39 | $17.49 | $17.49 | 17,190 |
| 2023-01-06 | $16.53 | $16.92 | $16.53 | $16.92 | $16.92 | 11,407 |
| 2023-01-05 | $16.40 | $16.40 | $16.27 | $16.39 | $16.39 | 9,919 |
| 2023-01-04 | $16.04 | $16.27 | $15.97 | $16.12 | $16.12 | 78,656 |
| 2023-01-03 | $15.51 | $15.56 | $15.51 | $15.53 | $15.53 | 3,935 |
| 2022-12-30 | $15.38 | $15.38 | $15.20 | $15.26 | $15.26 | 8,747 |
| 2022-12-29 | $15.41 | $15.47 | $15.30 | $15.43 | $15.43 | 15,814 |
| 2022-12-28 | $15.52 | $15.52 | $15.24 | $15.24 | $15.24 | 9,600 |
| 2022-12-27 | $15.34 | $15.38 | $15.28 | $15.31 | $15.31 | 19,724 |
| 2022-12-23 | $15.07 | $15.22 | $15.07 | $15.18 | $15.18 | 9,738 |
| 2022-12-22 | $15.15 | $15.15 | $14.90 | $15.08 | $15.08 | 12,498 |
| 2022-12-21 | $15.38 | $15.48 | $15.35 | $15.39 | $15.39 | 14,612 |
| 2022-12-20 | $15.17 | $15.32 | $15.17 | $15.26 | $15.26 | 29,136 |
| 2022-12-19 | $15.43 | $15.43 | $15.25 | $15.33 | $15.33 | 64,000 |
| 2022-12-16 | $15.45 | $15.45 | $15.28 | $15.34 | $15.34 | 10,211 |
| 2022-12-15 | $16.04 | $16.04 | $15.45 | $15.52 | $15.52 | 26,368 |
| 2022-12-14 | $16.44 | $16.69 | $16.35 | $16.51 | $16.51 | 14,981 |
| 2022-12-13 | $17.18 | $17.18 | $16.75 | $16.86 | $16.86 | 13,514 |
| 2022-12-12 | $16.62 | $16.62 | $15.99 | $16.31 | $16.31 | 67,918 |
| 2022-12-09 | $16.61 | $16.81 | $16.59 | $16.69 | $16.69 | 107,558 |
| 2022-12-08 | $16.22 | $16.27 | $16.13 | $16.25 | $16.25 | 21,216 |
| 2022-12-07 | $16.71 | $16.73 | $16.52 | $16.56 | $16.56 | 3,750 |
| 2022-12-06 | $17.18 | $17.18 | $16.76 | $16.83 | $16.83 | 6,370 |
| 2022-12-05 | $16.82 | $17.35 | $16.70 | $17.35 | $17.35 | 47,033 |
| 2022-12-02 | $16.60 | $16.93 | $16.60 | $16.89 | $16.89 | 8,683 |
| 2022-12-01 | $16.74 | $16.85 | $16.74 | $16.84 | $16.84 | 3,494 |
| 2022-11-30 | $16.58 | $16.66 | $16.22 | $16.64 | $16.64 | 16,227 |
| 2022-11-29 | $16.41 | $16.48 | $16.35 | $16.36 | $16.36 | 6,261 |
| 2022-11-28 | $16.64 | $16.66 | $16.22 | $16.25 | $16.25 | 15,484 |
| 2022-11-25 | $16.87 | $16.94 | $16.87 | $16.94 | $16.94 | 814 |
| 2022-11-23 | $16.85 | $16.91 | $16.78 | $16.79 | $16.79 | 2,808 |
| 2022-11-22 | $16.12 | $16.36 | $16.12 | $16.36 | $16.36 | 8,155 |
| 2022-11-21 | $16.12 | $16.12 | $15.97 | $16.07 | $16.07 | 21,346 |
| 2022-11-18 | $16.24 | $16.27 | $16.19 | $16.27 | $16.27 | 3,526 |
| 2022-11-17 | $16.03 | $16.09 | $15.88 | $16.09 | $16.09 | 11,894 |
| 2022-11-16 | $16.57 | $16.57 | $16.38 | $16.42 | $16.42 | 9,215 |
| 2022-11-15 | $17.00 | $17.14 | $16.70 | $16.98 | $16.98 | 11,016 |
| 2022-11-14 | $17.35 | $17.40 | $17.28 | $17.28 | $17.28 | 5,579 |
| 2022-11-11 | $17.50 | $17.92 | $17.49 | $17.82 | $17.82 | 26,176 |
| 2022-11-10 | $16.70 | $16.74 | $16.56 | $16.70 | $16.70 | 21,504 |
| 2022-11-09 | $16.12 | $16.18 | $15.96 | $15.97 | $15.97 | 14,450 |
| 2022-11-08 | $16.17 | $16.36 | $16.11 | $16.19 | $16.19 | 18,561 |
| 2022-11-07 | $15.70 | $15.77 | $15.61 | $15.65 | $15.65 | 166,838 |
| 2022-11-04 | $15.05 | $15.34 | $15.01 | $15.34 | $15.34 | 24,309 |
| 2022-11-03 | $13.99 | $14.22 | $13.99 | $14.22 | $14.22 | 16,735 |
| 2022-11-02 | $14.64 | $14.95 | $14.48 | $14.48 | $14.48 | 14,574 |
| 2022-11-01 | $14.94 | $14.94 | $14.58 | $14.67 | $14.67 | 37,519 |
| 2022-10-31 | $14.48 | $14.48 | $14.35 | $14.43 | $14.43 | 35,801 |
| 2022-10-28 | $14.88 | $14.94 | $14.76 | $14.94 | $14.94 | 13,006 |
| 2022-10-27 | $14.73 | $14.75 | $14.57 | $14.62 | $14.62 | 14,348 |
| 2022-10-26 | $14.44 | $14.62 | $14.39 | $14.49 | $14.49 | 32,354 |
| 2022-10-25 | $13.97 | $14.39 | $13.97 | $14.39 | $14.39 | 44,415 |
| 2022-10-24 | $15.04 | $15.23 | $15.01 | $15.16 | $15.16 | 10,740 |
| 2022-10-21 | $14.61 | $15.11 | $14.59 | $15.11 | $15.11 | 45,425 |
| 2022-10-20 | $14.80 | $14.95 | $14.68 | $14.72 | $14.72 | 12,117 |
| 2022-10-19 | $14.96 | $14.96 | $14.74 | $14.81 | $14.81 | 102,822 |
| 2022-10-18 | $15.03 | $15.08 | $14.93 | $15.01 | $15.01 | 60,423 |
| 2022-10-17 | $14.82 | $15.24 | $14.72 | $14.82 | $14.82 | 33,043 |
| 2022-10-14 | $14.45 | $14.48 | $14.10 | $14.14 | $14.14 | 38,373 |
| 2022-10-13 | $13.93 | $14.65 | $13.93 | $14.56 | $14.56 | 94,621 |
| 2022-10-12 | $13.70 | $13.83 | $13.68 | $13.68 | $13.68 | 28,459 |
| 2022-10-11 | $13.57 | $13.83 | $13.52 | $13.55 | $13.55 | 108,580 |
| 2022-10-10 | $13.77 | $13.79 | $13.53 | $13.72 | $13.72 | 50,099 |
| 2022-10-07 | $13.66 | $13.66 | $13.41 | $13.65 | $13.65 | 42,086 |
| 2022-10-06 | $14.16 | $14.21 | $14.06 | $14.12 | $14.12 | 50,509 |
| 2022-10-05 | $14.34 | $14.57 | $14.22 | $14.34 | $14.34 | 75,155 |
| 2022-10-04 | $14.38 | $15.20 | $14.38 | $14.53 | $14.53 | 226,179 |
| 2022-10-03 | $13.60 | $14.30 | $13.60 | $13.89 | $13.89 | 106,020 |
| 2022-09-30 | $13.47 | $13.93 | $13.31 | $13.31 | $13.31 | 131,426 |
| 2022-09-29 | $13.24 | $13.64 | $13.03 | $13.19 | $13.19 | 344,640 |
| 2022-09-28 | $13.03 | $13.50 | $12.98 | $13.47 | $13.47 | 112,495 |
| 2022-09-27 | $12.90 | $13.51 | $12.57 | $12.71 | $12.71 | 381,910 |
| 2022-09-26 | $13.13 | $13.17 | $12.77 | $12.84 | $12.84 | 140,263 |
| 2022-09-23 | $13.15 | $13.25 | $13.08 | $13.21 | $13.21 | 59,321 |
| 2022-09-22 | $13.40 | $13.41 | $13.22 | $13.32 | $13.32 | 65,236 |
| 2022-09-21 | $13.55 | $13.82 | $13.41 | $13.41 | $13.41 | 54,279 |
| 2022-09-20 | $13.58 | $13.70 | $13.39 | $13.54 | $13.54 | 166,928 |
| 2022-09-19 | $13.82 | $13.88 | $13.70 | $13.88 | $13.88 | 122,529 |
| 2022-09-16 | $13.57 | $13.76 | $13.57 | $13.70 | $13.70 | 49,093 |
| 2022-09-15 | $14.12 | $14.17 | $13.81 | $13.86 | $13.86 | 153,391 |
| 2022-09-14 | $14.21 | $14.21 | $13.98 | $14.03 | $14.03 | 54,950 |
| 2022-09-13 | $14.82 | $14.85 | $14.46 | $14.47 | $14.47 | 63,491 |
| 2022-09-12 | $15.40 | $15.42 | $15.31 | $15.31 | $15.31 | 53,024 |
| 2022-09-09 | $14.88 | $14.91 | $14.80 | $14.89 | $14.89 | 53,871 |
| 2022-09-08 | $14.25 | $14.65 | $14.25 | $14.54 | $14.54 | 83,078 |
| 2022-09-07 | $14.44 | $14.63 | $14.41 | $14.61 | $14.61 | 169,398 |
| 2022-09-06 | $14.33 | $14.40 | $14.19 | $14.27 | $14.27 | 101,447 |
| 2022-09-02 | $14.86 | $14.98 | $14.41 | $14.48 | $14.48 | 68,561 |
| 2022-09-01 | $14.59 | $14.63 | $14.41 | $14.55 | $14.55 | 62,064 |
| 2022-08-31 | $15.09 | $15.16 | $14.94 | $14.94 | $14.94 | 53,795 |
| 2022-08-30 | $15.76 | $15.76 | $15.30 | $15.47 | $15.47 | 121,509 |
| 2022-08-29 | $15.30 | $15.46 | $15.22 | $15.24 | $15.24 | 61,434 |
| 2022-08-26 | $15.84 | $15.99 | $15.31 | $15.32 | $15.32 | 93,176 |
| 2022-08-25 | $14.92 | $15.08 | $14.90 | $15.05 | $15.05 | 70,607 |
| 2022-08-24 | $14.81 | $14.99 | $14.79 | $14.86 | $14.86 | 67,693 |
| 2022-08-23 | $14.77 | $14.92 | $14.76 | $14.79 | $14.79 | 171,309 |
| 2022-08-22 | $14.91 | $14.91 | $14.55 | $14.55 | $14.55 | 257,628 |
| 2022-08-19 | $15.38 | $15.38 | $15.14 | $15.18 | $15.18 | 27,394 |
| 2022-08-18 | $15.62 | $15.88 | $15.62 | $15.72 | $15.72 | 21,447 |
| 2022-08-17 | $15.73 | $15.95 | $15.49 | $15.61 | $15.61 | 17,240 |
| 2022-08-16 | $16.07 | $16.38 | $16.07 | $16.34 | $16.34 | 24,494 |
| 2022-08-15 | $16.08 | $16.08 | $15.99 | $16.01 | $16.01 | 13,743 |
| 2022-08-12 | $16.49 | $16.52 | $16.36 | $16.42 | $16.42 | 44,921 |
| 2022-08-11 | $16.63 | $16.74 | $16.53 | $16.53 | $16.53 | 20,874 |
| 2022-08-10 | $16.72 | $16.87 | $16.72 | $16.79 | $16.79 | 24,798 |
| 2022-08-09 | $16.07 | $16.22 | $16.07 | $16.18 | $16.18 | 45,178 |
| 2022-08-08 | $16.58 | $16.58 | $16.32 | $16.37 | $16.37 | 16,577 |
| 2022-08-05 | $16.07 | $16.25 | $16.07 | $16.22 | $16.22 | 11,374 |
| 2022-08-04 | $16.31 | $16.31 | $16.19 | $16.26 | $16.26 | 7,954 |
| 2022-08-03 | $16.06 | $16.15 | $15.96 | $16.11 | $16.11 | 59,547 |
| 2022-08-02 | $16.18 | $16.35 | $15.89 | $15.90 | $15.90 | 30,691 |
| 2022-08-01 | $16.41 | $16.68 | $16.41 | $16.59 | $16.59 | 21,647 |
| 2022-07-29 | $16.54 | $16.80 | $16.54 | $16.80 | $16.80 | 16,934 |
| 2022-07-28 | $16.05 | $16.15 | $15.87 | $16.13 | $16.13 | 22,361 |
| 2022-07-27 | $15.81 | $16.01 | $15.66 | $15.99 | $15.99 | 51,442 |
| 2022-07-26 | $15.93 | $16.05 | $15.84 | $15.88 | $15.88 | 33,206 |
| 2022-07-25 | $16.60 | $16.94 | $16.46 | $16.50 | $16.50 | 22,787 |
| 2022-07-22 | $16.53 | $16.58 | $16.38 | $16.47 | $16.47 | 20,563 |
| 2022-07-21 | $15.90 | $16.27 | $15.90 | $16.27 | $16.27 | 56,457 |
| 2022-07-20 | $16.09 | $16.21 | $15.89 | $15.98 | $15.98 | 84,951 |
| 2022-07-19 | $16.35 | $16.83 | $16.35 | $16.70 | $16.70 | 105,900 |
| 2022-07-18 | $16.04 | $16.34 | $15.75 | $15.82 | $15.82 | 185,228 |
| 2022-07-15 | $15.23 | $15.42 | $15.10 | $15.40 | $15.40 | 39,616 |
| 2022-07-14 | $15.02 | $15.31 | $14.98 | $15.28 | $15.28 | 38,469 |
| 2022-07-13 | $15.35 | $15.60 | $15.19 | $15.50 | $15.50 | 47,554 |
| 2022-07-12 | $15.38 | $15.71 | $15.38 | $15.53 | $15.53 | 91,533 |
| 2022-07-11 | $15.14 | $15.17 | $15.01 | $15.03 | $15.03 | 79,951 |
| 2022-07-08 | $15.67 | $15.69 | $15.57 | $15.65 | $15.65 | 28,094 |
| 2022-07-07 | $15.34 | $15.53 | $15.29 | $15.51 | $15.51 | 118,209 |
| 2022-07-06 | $14.97 | $15.17 | $14.88 | $15.03 | $15.03 | 368,964 |
| 2022-07-05 | $14.62 | $14.90 | $14.62 | $14.88 | $14.88 | 77,835 |
| 2022-07-01 | $14.80 | $15.00 | $14.56 | $14.88 | $14.88 | 48,498 |
| 2022-06-30 | $14.58 | $14.77 | $14.42 | $14.68 | $14.68 | 35,070 |
| 2022-06-29 | $15.21 | $15.38 | $15.00 | $15.17 | $15.17 | 80,903 |
| 2022-06-28 | $15.87 | $16.04 | $15.33 | $15.40 | $15.40 | 226,554 |
| 2022-06-27 | $15.80 | $16.25 | $15.60 | $15.64 | $15.64 | 102,645 |
| 2022-06-24 | $15.17 | $15.31 | $15.06 | $15.31 | $15.31 | 61,509 |
| 2022-06-23 | $15.50 | $15.50 | $14.60 | $14.84 | $14.84 | 78,841 |
| 2022-06-22 | $15.60 | $15.84 | $15.55 | $15.76 | $15.76 | 308,236 |
| 2022-06-21 | $16.42 | $16.77 | $16.27 | $16.35 | $16.35 | 62,923 |
| 2022-06-17 | $16.53 | $16.76 | $16.14 | $16.22 | $16.22 | 45,229 |
| 2022-06-16 | $16.23 | $16.39 | $16.21 | $16.24 | $16.24 | 37,721 |
| 2022-06-15 | $16.57 | $16.85 | $16.32 | $16.65 | $16.65 | 50,765 |
| 2022-06-14 | $16.66 | $16.87 | $16.25 | $16.37 | $16.37 | 59,613 |
| 2022-06-13 | $16.46 | $16.79 | $16.27 | $16.27 | $16.27 | 25,716 |
| 2022-06-10 | $16.97 | $17.37 | $16.79 | $17.37 | $17.37 | 29,365 |
| 2022-06-09 | $17.74 | $18.11 | $17.43 | $17.56 | $17.56 | 9,772 |
| 2022-06-08 | $18.57 | $18.86 | $18.18 | $18.24 | $18.24 | 12,559 |
| 2022-06-07 | $18.29 | $18.89 | $18.29 | $18.58 | $18.58 | 18,454 |
| 2022-06-06 | $18.50 | $18.96 | $18.50 | $18.72 | $18.72 | 13,783 |
| 2022-06-03 | $18.73 | $18.73 | $18.45 | $18.54 | $18.54 | 22,506 |
| 2022-06-02 | $18.47 | $18.80 | $18.47 | $18.80 | $18.80 | 29,279 |
| 2022-06-01 | $18.30 | $18.40 | $17.91 | $18.02 | $18.02 | 18,052 |
| 2022-05-31 | $17.92 | $17.92 | $17.67 | $17.87 | $17.87 | 20,165 |
| 2022-05-27 | $17.76 | $17.85 | $17.72 | $17.85 | $17.85 | 24,499 |
| 2022-05-26 | $17.27 | $17.53 | $17.27 | $17.42 | $17.42 | 23,218 |
| 2022-05-25 | $16.99 | $17.25 | $16.96 | $17.25 | $17.25 | 24,868 |
| 2022-05-24 | $17.22 | $17.28 | $16.97 | $17.28 | $17.28 | 22,836 |
| 2022-05-23 | $17.11 | $17.47 | $17.11 | $17.32 | $17.32 | 36,331 |
| 2022-05-20 | $17.44 | $17.56 | $16.90 | $17.55 | $17.55 | 17,097 |
| 2022-05-19 | $17.28 | $18.05 | $17.28 | $18.00 | $18.00 | 25,269 |
| 2022-05-18 | $17.90 | $17.90 | $17.02 | $17.07 | $17.07 | 19,445 |
| 2022-05-17 | $17.65 | $18.12 | $17.57 | $17.72 | $17.72 | 23,368 |
| 2022-05-16 | $16.91 | $17.29 | $16.84 | $17.18 | $17.18 | 79,595 |
| 2022-05-13 | $17.15 | $17.28 | $16.85 | $16.87 | $16.87 | 17,541 |
| 2022-05-12 | $16.65 | $17.19 | $16.65 | $17.05 | $17.05 | 47,435 |
| 2022-05-11 | $16.86 | $17.13 | $16.58 | $16.58 | $16.58 | 44,501 |
| 2022-05-10 | $16.69 | $16.69 | $16.33 | $16.47 | $16.47 | 111,761 |
| 2022-05-09 | $16.23 | $16.25 | $15.91 | $16.09 | $16.09 | 43,586 |
| 2022-05-06 | $16.23 | $16.52 | $16.15 | $16.30 | $16.30 | 124,069 |
| 2022-05-05 | $16.46 | $16.55 | $15.88 | $15.90 | $15.90 | 43,346 |
| 2022-05-04 | $16.26 | $16.79 | $16.22 | $16.72 | $16.72 | 42,530 |
| 2022-05-03 | $16.27 | $16.65 | $16.14 | $16.23 | $16.23 | 71,960 |
| 2022-05-02 | $16.23 | $16.40 | $16.17 | $16.40 | $16.40 | 84,010 |
| 2022-04-29 | $16.72 | $16.76 | $16.38 | $16.66 | $16.66 | 36,088 |
| 2022-04-28 | $16.58 | $16.80 | $16.46 | $16.80 | $16.80 | 81,906 |
| 2022-04-27 | $16.74 | $16.85 | $16.59 | $16.65 | $16.65 | 66,792 |
| 2022-04-26 | $16.60 | $16.67 | $16.21 | $16.55 | $16.55 | 28,545 |
| 2022-04-25 | $16.44 | $16.55 | $16.15 | $16.55 | $16.55 | 28,545 |
| 2022-04-22 | $16.95 | $16.98 | $16.63 | $16.67 | $16.67 | 21,342 |
| 2022-04-21 | $17.66 | $17.66 | $17.05 | $17.18 | $17.18 | 26,200 |
| 2022-04-20 | $16.95 | $17.05 | $16.93 | $17.05 | $17.05 | 228,077 |
| 2022-04-19 | $16.35 | $16.72 | $16.35 | $16.72 | $16.72 | 108,623 |
| 2022-04-18 | $16.34 | $16.38 | $15.86 | $16.17 | $16.17 | 60,400 |
| 2022-04-14 | $16.46 | $16.46 | $16.05 | $16.11 | $16.11 | 53,294 |
| 2022-04-13 | $16.12 | $16.34 | $16.10 | $16.28 | $16.28 | 84,552 |
| 2022-04-12 | $16.08 | $16.21 | $15.96 | $16.01 | $16.01 | 80,450 |
| 2022-04-11 | $15.90 | $16.02 | $15.79 | $15.79 | $15.79 | 44,799 |
| 2022-04-08 | $15.92 | $16.42 | $15.92 | $15.97 | $15.97 | 56,490 |
| 2022-04-07 | $15.53 | $15.94 | $15.50 | $15.93 | $15.93 | 74,019 |
| 2022-04-06 | $15.59 | $15.66 | $15.15 | $15.43 | $15.43 | 100,120 |
| 2022-04-05 | $16.00 | $16.13 | $15.68 | $15.79 | $15.79 | 95,941 |
| 2022-04-04 | $16.48 | $16.50 | $16.37 | $16.42 | $16.42 | 39,772 |
| 2022-04-01 | $16.54 | $16.87 | $16.41 | $16.50 | $16.50 | 25,200 |
| 2022-03-31 | $16.50 | $16.56 | $16.30 | $16.30 | $16.30 | 44,161 |
| 2022-03-30 | $16.71 | $17.10 | $16.67 | $16.70 | $16.70 | 26,879 |
| 2022-03-29 | $17.15 | $17.55 | $16.94 | $17.09 | $17.09 | 131,010 |
| 2022-03-28 | $15.90 | $15.90 | $15.57 | $15.74 | $15.74 | 84,828 |
| 2022-03-25 | $16.34 | $16.34 | $15.80 | $15.93 | $15.93 | 418,857 |
| 2022-03-24 | $17.10 | $17.42 | $17.09 | $17.42 | $16.64 | 232,851 |
| 2022-03-23 | $17.07 | $17.63 | $17.07 | $17.58 | $16.80 | 258,237 |
| 2022-03-22 | $17.75 | $18.15 | $17.66 | $18.07 | $17.26 | 304,645 |
| 2022-03-21 | $17.59 | $17.75 | $17.41 | $17.58 | $16.80 | 246,158 |
| 2022-03-18 | $17.36 | $17.83 | $17.36 | $17.83 | $17.03 | 236,245 |
| 2022-03-17 | $17.55 | $18.27 | $17.55 | $17.71 | $16.92 | 34,437 |
| 2022-03-16 | $17.66 | $18.28 | $17.59 | $18.24 | $17.43 | 37,680 |
| 2022-03-15 | $17.20 | $17.32 | $16.95 | $17.12 | $16.36 | 138,947 |
| 2022-03-14 | $17.23 | $17.51 | $17.18 | $17.23 | $16.46 | 72,380 |
| 2022-03-11 | $16.93 | $16.93 | $16.51 | $16.51 | $15.77 | 30,557 |
| 2022-03-10 | $16.68 | $17.20 | $16.68 | $17.00 | $16.24 | 173,419 |
| 2022-03-09 | $17.09 | $17.28 | $16.59 | $17.28 | $16.51 | 154,541 |
| 2022-03-08 | $15.84 | $16.55 | $15.51 | $15.94 | $15.23 | 342,404 |
| 2022-03-07 | $15.58 | $15.65 | $15.00 | $15.12 | $14.45 | 132,292 |
| 2022-03-04 | $15.73 | $15.77 | $15.45 | $15.62 | $14.92 | 91,173 |
| 2022-03-03 | $17.59 | $17.59 | $16.48 | $16.58 | $15.84 | 113,554 |
| 2022-03-02 | $17.53 | $17.58 | $17.26 | $17.38 | $16.60 | 100,953 |
| 2022-03-01 | $17.78 | $17.81 | $17.15 | $17.21 | $16.44 | 142,304 |
| 2022-02-28 | $18.20 | $18.60 | $18.13 | $18.24 | $17.43 | 115,225 |
| 2022-02-25 | $18.73 | $19.29 | $18.68 | $19.25 | $18.39 | 44,979 |
| 2022-02-24 | $17.93 | $18.98 | $17.93 | $18.98 | $18.13 | 100,076 |
| 2022-02-23 | $19.54 | $19.77 | $19.37 | $19.41 | $18.54 | 84,631 |
| 2022-02-22 | $19.83 | $20.05 | $19.46 | $19.66 | $18.78 | 74,966 |
| 2022-02-18 | $19.89 | $19.96 | $19.76 | $19.86 | $18.97 | 18,392 |
| 2022-02-17 | $20.10 | $20.11 | $19.65 | $19.71 | $18.83 | 44,881 |
| 2022-02-16 | $20.57 | $20.82 | $20.48 | $20.79 | $19.86 | 15,183 |
| 2022-02-15 | $20.84 | $20.84 | $20.38 | $20.54 | $19.62 | 95,956 |
| 2022-02-14 | $19.99 | $20.10 | $19.81 | $20.02 | $19.13 | 58,814 |
| 2022-02-11 | $20.79 | $20.94 | $20.11 | $20.26 | $19.36 | 40,916 |
| 2022-02-10 | $20.96 | $21.37 | $20.78 | $20.83 | $19.90 | 36,213 |
| 2022-02-09 | $21.77 | $21.86 | $21.73 | $21.77 | $20.80 | 36,847 |
| 2022-02-08 | $20.94 | $21.12 | $20.91 | $21.10 | $20.16 | 48,825 |
| 2022-02-07 | $21.09 | $21.17 | $20.92 | $21.00 | $20.06 | 35,021 |
| 2022-02-04 | $20.59 | $21.00 | $20.55 | $20.92 | $19.99 | 22,454 |
| 2022-02-03 | $21.02 | $21.20 | $20.82 | $20.85 | $19.92 | 38,862 |
| 2022-02-02 | $22.90 | $23.25 | $22.86 | $23.08 | $22.05 | 25,823 |
| 2022-02-01 | $22.41 | $22.95 | $22.31 | $22.65 | $21.64 | 53,260 |
| 2022-01-31 | $21.60 | $22.15 | $21.60 | $22.12 | $21.13 | 61,530 |
| 2022-01-28 | $21.48 | $21.78 | $21.32 | $21.78 | $20.81 | 28,459 |
| 2022-01-27 | $22.70 | $22.82 | $22.22 | $22.32 | $21.32 | 69,340 |
| 2022-01-26 | $22.99 | $23.22 | $22.35 | $22.59 | $21.58 | 64,787 |
| 2022-01-25 | $22.19 | $22.69 | $22.08 | $22.41 | $21.41 | 41,979 |
| 2022-01-24 | $22.08 | $22.54 | $21.70 | $22.54 | $21.53 | 29,576 |
| 2022-01-21 | $23.20 | $23.39 | $22.82 | $22.84 | $21.82 | 31,106 |
| 2022-01-20 | $23.84 | $24.28 | $23.65 | $23.65 | $22.59 | 21,568 |
| 2022-01-19 | $24.65 | $24.65 | $24.35 | $24.49 | $23.40 | 13,229 |
| 2022-01-18 | $24.81 | $24.90 | $24.73 | $24.89 | $23.78 | 7,861 |
| 2022-01-14 | $25.59 | $25.70 | $25.50 | $25.70 | $24.55 | 42,292 |
| 2022-01-13 | $25.96 | $26.20 | $25.76 | $25.76 | $24.61 | 7,888 |
| 2022-01-12 | $25.42 | $25.51 | $25.36 | $25.48 | $24.34 | 26,048 |
| 2022-01-11 | $24.99 | $24.99 | $24.61 | $24.97 | $23.86 | 8,955 |
| 2022-01-10 | $24.39 | $24.49 | $24.26 | $24.46 | $23.37 | 19,568 |
| 2022-01-07 | $25.30 | $25.59 | $25.30 | $25.57 | $24.43 | 17,219 |
| 2022-01-06 | $24.23 | $24.33 | $24.21 | $24.24 | $23.16 | 13,848 |
| 2022-01-05 | $24.78 | $24.82 | $24.35 | $24.35 | $23.26 | 14,851 |
| 2022-01-04 | $24.74 | $24.79 | $24.63 | $24.66 | $23.56 | 8,728 |
| 2022-01-03 | $24.04 | $24.05 | $23.92 | $24.02 | $22.95 | 10,677 |
| 2021-12-31 | $23.67 | $23.80 | $23.61 | $23.79 | $22.73 | 6,586 |
| 2021-12-30 | $23.74 | $23.79 | $23.69 | $23.70 | $22.64 | 12,339 |
| 2021-12-29 | $23.72 | $23.84 | $23.67 | $23.81 | $22.75 | 17,829 |
| 2021-12-28 | $23.67 | $23.87 | $23.60 | $23.69 | $22.63 | 7,869 |
| 2021-12-27 | $23.11 | $23.57 | $23.11 | $23.53 | $22.48 | 24,893 |
| 2021-12-23 | $23.07 | $23.34 | $22.90 | $23.30 | $22.26 | 14,598 |
| 2021-12-22 | $22.37 | $22.66 | $22.37 | $22.66 | $21.65 | 18,483 |
| 2021-12-21 | $22.45 | $22.63 | $22.36 | $22.60 | $21.59 | 58,286 |
| 2021-12-20 | $22.40 | $22.41 | $22.24 | $22.40 | $21.40 | 69,207 |
| 2021-12-17 | $22.97 | $23.23 | $22.77 | $22.77 | $21.75 | 23,661 |
| 2021-12-16 | $23.10 | $23.11 | $22.72 | $22.88 | $21.86 | 29,660 |
| 2021-12-15 | $22.48 | $22.74 | $22.32 | $22.71 | $21.70 | 32,433 |
| 2021-12-14 | $22.21 | $22.59 | $22.08 | $22.25 | $21.26 | 76,125 |
| 2021-12-13 | $22.33 | $22.43 | $22.15 | $22.23 | $21.24 | 33,077 |
| 2021-12-10 | $22.66 | $22.66 | $22.37 | $22.52 | $21.52 | 39,437 |
| 2021-12-09 | $22.94 | $22.94 | $22.72 | $22.72 | $21.71 | 23,487 |
| 2021-12-08 | $23.17 | $23.30 | $23.16 | $23.30 | $22.26 | 14,618 |
| 2021-12-07 | $23.31 | $23.52 | $23.31 | $23.42 | $22.38 | 79,879 |
| 2021-12-06 | $23.53 | $23.54 | $23.26 | $23.32 | $22.28 | 40,726 |
| 2021-12-03 | $23.25 | $23.61 | $22.74 | $23.37 | $22.33 | 20,186 |
| 2021-12-02 | $23.27 | $23.96 | $23.27 | $23.81 | $22.75 | 56,862 |
| 2021-12-01 | $23.60 | $23.93 | $23.05 | $23.05 | $22.02 | 48,843 |
| 2021-11-30 | $23.24 | $23.35 | $22.74 | $22.92 | $21.90 | 120,466 |
| 2021-11-29 | $23.12 | $23.36 | $23.12 | $23.35 | $22.31 | 56,280 |
| 2021-11-26 | $23.06 | $23.06 | $22.58 | $22.68 | $21.67 | 18,152 |
| 2021-11-24 | $23.56 | $23.74 | $23.56 | $23.64 | $22.59 | 8,611 |
| 2021-11-23 | $23.83 | $23.83 | $23.48 | $23.66 | $22.60 | 34,727 |
| 2021-11-22 | $24.34 | $24.34 | $23.66 | $23.66 | $22.60 | 26,759 |
| 2021-11-19 | $23.80 | $23.89 | $23.71 | $23.73 | $22.67 | 29,967 |
| 2021-11-18 | $24.86 | $24.86 | $24.57 | $24.69 | $23.59 | 15,189 |
| 2021-11-17 | $25.35 | $25.49 | $25.35 | $25.44 | $24.30 | 8,709 |
| 2021-11-16 | $25.09 | $25.23 | $25.06 | $25.09 | $23.97 | 30,768 |
| 2021-11-15 | $24.60 | $24.60 | $24.46 | $24.46 | $23.37 | 14,224 |
| 2021-11-12 | $24.79 | $24.81 | $24.59 | $24.60 | $23.50 | 4,463 |
| 2021-11-11 | $24.94 | $24.99 | $24.84 | $24.97 | $23.86 | 8,262 |
| 2021-11-10 | $24.77 | $24.94 | $24.62 | $24.68 | $23.58 | 28,188 |
| 2021-11-09 | $24.60 | $24.60 | $24.45 | $24.56 | $23.46 | 16,112 |
| 2021-11-08 | $24.56 | $24.93 | $24.51 | $24.59 | $23.49 | 12,986 |
| 2021-11-05 | $24.31 | $24.49 | $24.30 | $24.42 | $23.33 | 40,977 |
| 2021-11-04 | $24.42 | $24.55 | $24.38 | $24.55 | $23.45 | 10,912 |
| 2021-11-03 | $24.11 | $24.44 | $24.11 | $24.44 | $23.35 | 32,990 |
| 2021-11-02 | $24.05 | $24.19 | $24.00 | $24.03 | $22.96 | 32,278 |
| 2021-11-01 | $23.64 | $23.70 | $23.54 | $23.70 | $22.64 | 34,592 |
| 2021-10-29 | $23.23 | $23.34 | $23.22 | $23.23 | $22.19 | 18,462 |
| 2021-10-28 | $23.45 | $23.46 | $23.25 | $23.46 | $22.41 | 19,379 |
| 2021-10-27 | $23.42 | $23.55 | $23.34 | $23.35 | $22.31 | 34,681 |
| 2021-10-26 | $23.66 | $23.66 | $23.28 | $23.36 | $22.32 | 116,271 |
| 2021-10-25 | $25.29 | $25.37 | $25.25 | $25.35 | $24.22 | 20,416 |
| 2021-10-22 | $25.74 | $25.75 | $25.57 | $25.60 | $24.46 | 15,087 |
| 2021-10-21 | $25.24 | $25.37 | $25.20 | $25.37 | $24.24 | 25,073 |
| 2021-10-20 | $24.99 | $25.40 | $24.91 | $25.28 | $24.15 | 38,705 |
| 2021-10-19 | $25.36 | $25.60 | $25.29 | $25.50 | $24.37 | 24,043 |
| 2021-10-18 | $25.25 | $25.29 | $24.95 | $25.13 | $24.01 | 37,486 |
| 2021-10-15 | $25.50 | $25.69 | $25.50 | $25.69 | $24.54 | 83,198 |
| 2021-10-14 | $25.47 | $25.47 | $25.21 | $25.23 | $24.10 | 40,321 |
| 2021-10-13 | $25.02 | $25.28 | $24.85 | $25.10 | $23.98 | 27,462 |
| 2021-10-12 | $24.58 | $24.86 | $24.50 | $24.79 | $23.68 | 55,644 |
| 2021-10-11 | $25.26 | $25.28 | $24.52 | $24.52 | $23.43 | 94,064 |
| 2021-10-08 | $24.70 | $24.70 | $24.29 | $24.38 | $23.29 | 17,403 |
| 2021-10-07 | $24.14 | $24.26 | $23.97 | $23.98 | $22.91 | 17,766 |
| 2021-10-06 | $23.73 | $23.73 | $23.33 | $23.65 | $22.59 | 12,047 |
| 2021-10-05 | $23.82 | $24.35 | $23.82 | $24.30 | $23.22 | 54,146 |
| 2021-10-04 | $24.16 | $24.17 | $23.67 | $23.68 | $22.62 | 23,315 |
| 2021-10-01 | $23.45 | $23.71 | $23.32 | $23.67 | $22.61 | 33,360 |
| 2021-09-30 | $23.59 | $23.76 | $23.52 | $23.61 | $22.56 | 24,442 |
| 2021-09-29 | $23.48 | $23.60 | $23.42 | $23.48 | $22.43 | 13,625 |
| 2021-09-28 | $24.63 | $24.64 | $23.96 | $23.96 | $22.89 | 26,205 |
| 2021-09-27 | $24.75 | $24.93 | $24.61 | $24.69 | $23.58 | 15,400 |
| 2021-09-24 | $24.45 | $24.55 | $24.39 | $24.47 | $23.38 | 11,731 |
| 2021-09-23 | $24.31 | $24.63 | $24.27 | $24.62 | $23.52 | 13,105 |
| 2021-09-22 | $23.46 | $23.68 | $23.39 | $23.50 | $22.45 | 29,162 |
| 2021-09-21 | $22.66 | $22.74 | $22.51 | $22.64 | $21.63 | 67,844 |
| 2021-09-20 | $22.76 | $22.76 | $22.39 | $22.57 | $21.56 | 25,208 |
| 2021-09-17 | $23.74 | $23.74 | $23.44 | $23.56 | $22.51 | 36,176 |
| 2021-09-16 | $24.30 | $24.30 | $23.92 | $24.10 | $23.02 | 19,953 |
| 2021-09-15 | $24.44 | $24.68 | $24.34 | $24.46 | $23.37 | 5,579 |
| 2021-09-14 | $24.67 | $24.67 | $24.39 | $24.46 | $23.37 | 71,647 |
| 2021-09-13 | $24.42 | $24.48 | $24.31 | $24.38 | $23.29 | 17,828 |
| 2021-09-10 | $24.59 | $24.59 | $24.26 | $24.32 | $23.23 | 13,038 |
| 2021-09-09 | $24.68 | $24.80 | $24.60 | $24.61 | $23.51 | 20,801 |
| 2021-09-08 | $24.88 | $25.14 | $24.69 | $24.78 | $23.67 | 27,567 |
| 2021-09-07 | $25.47 | $25.60 | $25.35 | $25.35 | $24.22 | 7,281 |
| 2021-09-03 | $25.99 | $25.99 | $25.67 | $25.75 | $24.60 | 14,757 |
| 2021-09-02 | $25.09 | $25.42 | $25.06 | $25.30 | $24.17 | 19,880 |
| 2021-09-01 | $24.96 | $25.20 | $24.88 | $25.07 | $23.95 | 17,107 |
| 2021-08-31 | $25.56 | $25.75 | $25.47 | $25.55 | $24.41 | 14,385 |
| 2021-08-30 | $25.80 | $25.91 | $25.75 | $25.75 | $24.60 | 9,454 |
| 2021-08-27 | $25.12 | $25.51 | $25.12 | $25.44 | $24.30 | 16,720 |
| 2021-08-26 | $25.00 | $25.05 | $24.93 | $24.99 | $23.88 | 13,588 |
| 2021-08-25 | $24.73 | $25.00 | $24.73 | $24.79 | $23.68 | 7,033 |
| 2021-08-24 | $24.65 | $24.74 | $24.58 | $24.64 | $23.54 | 38,332 |
| 2021-08-23 | $24.36 | $24.58 | $24.33 | $24.53 | $23.43 | 16,445 |
| 2021-08-20 | $23.88 | $24.22 | $23.85 | $24.12 | $23.04 | 17,560 |
| 2021-08-19 | $24.39 | $24.39 | $24.11 | $24.20 | $23.12 | 11,763 |
| 2021-08-18 | $24.98 | $25.26 | $24.79 | $24.79 | $23.68 | 20,243 |
| 2021-08-17 | $25.97 | $25.97 | $25.51 | $25.60 | $24.46 | 24,088 |
| 2021-08-16 | $25.87 | $26.18 | $25.87 | $26.12 | $24.95 | 12,171 |
| 2021-08-13 | $26.50 | $26.69 | $26.50 | $26.63 | $25.44 | 7,246 |
| 2021-08-12 | $26.75 | $26.81 | $26.68 | $26.81 | $25.61 | 4,424 |
| 2021-08-11 | $26.20 | $26.50 | $26.20 | $26.50 | $25.32 | 7,983 |
| 2021-08-10 | $25.98 | $26.05 | $25.94 | $25.96 | $24.80 | 25,723 |
| 2021-08-09 | $25.73 | $25.77 | $25.67 | $25.67 | $24.52 | 19,872 |
| 2021-08-06 | $26.38 | $26.38 | $26.02 | $26.02 | $24.85 | 6,101 |
| 2021-08-05 | $26.07 | $26.18 | $25.99 | $26.18 | $25.01 | 6,508 |
| 2021-08-04 | $26.31 | $26.38 | $26.25 | $26.29 | $25.12 | 17,506 |
| 2021-08-03 | $26.18 | $26.36 | $26.02 | $26.35 | $25.17 | 23,792 |
| 2021-08-02 | $26.95 | $26.95 | $26.25 | $26.27 | $25.10 | 11,615 |
| 2021-07-30 | $26.92 | $27.02 | $26.75 | $26.91 | $25.71 | 6,744 |
| 2021-07-29 | $27.00 | $27.12 | $27.00 | $27.12 | $25.91 | 12,583 |
| 2021-07-28 | $26.42 | $26.71 | $26.39 | $26.62 | $25.43 | 6,482 |
| 2021-07-27 | $26.83 | $26.96 | $26.81 | $26.91 | $25.71 | 29,934 |
| 2021-07-26 | $27.00 | $27.05 | $26.98 | $27.03 | $25.82 | 13,566 |
| 2021-07-23 | $26.46 | $26.60 | $26.40 | $26.50 | $25.32 | 16,629 |
| 2021-07-22 | $26.69 | $26.69 | $26.16 | $26.16 | $24.99 | 29,564 |
| 2021-07-21 | $25.69 | $26.10 | $25.69 | $26.09 | $24.93 | 21,134 |
| 2021-07-20 | $24.53 | $25.17 | $24.53 | $25.06 | $23.94 | 53,467 |
| 2021-07-19 | $24.65 | $24.79 | $24.54 | $24.56 | $23.46 | 27,258 |
| 2021-07-16 | $24.94 | $25.05 | $24.76 | $24.80 | $23.69 | 11,102 |
| 2021-07-15 | $25.87 | $25.90 | $25.61 | $25.81 | $24.66 | 15,033 |
| 2021-07-14 | $26.45 | $26.46 | $26.14 | $26.24 | $25.07 | 12,497 |
| 2021-07-13 | $26.02 | $26.18 | $25.91 | $25.96 | $24.80 | 19,173 |
| 2021-07-12 | $25.85 | $25.98 | $25.81 | $25.98 | $24.82 | 8,971 |
| 2021-07-09 | $25.73 | $25.92 | $25.69 | $25.92 | $24.76 | 14,628 |
| 2021-07-08 | $25.47 | $25.62 | $25.43 | $25.53 | $24.39 | 13,580 |
| 2021-07-07 | $25.84 | $25.99 | $25.69 | $25.94 | $24.78 | 30,665 |
| 2021-07-06 | $26.03 | $26.05 | $25.53 | $25.66 | $24.52 | 13,879 |
| 2021-07-02 | $26.12 | $26.29 | $26.12 | $26.20 | $25.03 | 7,333 |
| 2021-07-01 | $26.00 | $26.00 | $25.74 | $25.85 | $24.70 | 8,296 |
| 2021-06-30 | $25.71 | $25.71 | $25.44 | $25.62 | $24.48 | 23,803 |
| 2021-06-29 | $26.22 | $26.22 | $26.04 | $26.15 | $24.98 | 17,418 |
| 2021-06-28 | $25.74 | $25.80 | $25.56 | $25.66 | $24.52 | 9,215 |
| 2021-06-25 | $25.98 | $25.99 | $25.64 | $25.71 | $24.56 | 9,573 |
| 2021-06-24 | $25.64 | $25.76 | $25.62 | $25.62 | $24.48 | 10,684 |
| 2021-06-23 | $25.57 | $25.57 | $25.40 | $25.43 | $24.30 | 7,427 |
| 2021-06-22 | $25.41 | $25.68 | $25.30 | $25.67 | $24.52 | 22,041 |
| 2021-06-21 | $25.03 | $25.50 | $25.03 | $25.48 | $24.34 | 21,009 |
| 2021-06-18 | $24.85 | $25.16 | $24.74 | $24.91 | $23.79 | 11,572 |
| 2021-06-17 | $26.05 | $26.05 | $25.54 | $25.60 | $24.45 | 11,195 |
| 2021-06-16 | $26.39 | $26.54 | $26.17 | $26.31 | $25.14 | 4,699 |
| 2021-06-15 | $26.70 | $26.71 | $26.47 | $26.56 | $25.37 | 10,601 |
| 2021-06-14 | $26.48 | $26.63 | $26.38 | $26.46 | $25.28 | 8,571 |
| 2021-06-11 | $26.80 | $26.80 | $26.58 | $26.66 | $25.47 | 5,017 |
| 2021-06-10 | $26.78 | $26.86 | $26.68 | $26.80 | $25.60 | 7,088 |
| 2021-06-09 | $27.11 | $27.12 | $27.04 | $27.12 | $25.91 | 3,258 |
| 2021-06-08 | $27.36 | $27.47 | $27.23 | $27.43 | $26.21 | 3,828 |
| 2021-06-07 | $27.67 | $27.69 | $27.57 | $27.58 | $26.34 | 3,904 |
| 2021-06-04 | $27.66 | $27.84 | $27.58 | $27.83 | $26.59 | 3,752 |
| 2021-06-03 | $27.54 | $27.77 | $27.54 | $27.70 | $26.46 | 9,891 |
| 2021-06-02 | $27.24 | $27.48 | $27.19 | $27.43 | $26.21 | 6,667 |
| 2021-06-01 | $27.53 | $27.53 | $27.36 | $27.38 | $26.15 | 4,700 |
| 2021-05-28 | $27.06 | $27.21 | $27.06 | $27.18 | $25.97 | 5,593 |
| 2021-05-27 | $27.05 | $27.42 | $27.05 | $27.39 | $26.16 | 6,698 |
| 2021-05-26 | $26.41 | $26.69 | $26.19 | $26.20 | $25.03 | 41,707 |
| 2021-05-25 | $26.95 | $27.14 | $26.76 | $26.99 | $25.79 | 11,669 |
| 2021-05-24 | $26.27 | $26.58 | $26.27 | $26.28 | $25.11 | 22,780 |
| 2021-05-21 | $26.23 | $26.34 | $25.74 | $26.34 | $25.16 | 33,668 |
| 2021-05-20 | $26.03 | $26.11 | $25.90 | $26.02 | $24.86 | 8,343 |
| 2021-05-19 | $25.70 | $25.98 | $25.70 | $25.84 | $24.68 | 6,434 |
| 2021-05-18 | $27.34 | $27.37 | $27.17 | $27.26 | $26.04 | 10,309 |
| 2021-05-17 | $26.96 | $27.21 | $26.92 | $27.21 | $25.99 | 6,639 |
| 2021-05-14 | $27.48 | $27.75 | $27.45 | $27.74 | $26.50 | 14,708 |
| 2021-05-13 | $26.60 | $26.78 | $26.42 | $26.75 | $25.56 | 41,785 |
| 2021-05-12 | $26.86 | $26.86 | $26.43 | $26.47 | $25.29 | 6,999 |
| 2021-05-11 | $27.08 | $27.15 | $26.84 | $27.02 | $25.81 | 12,293 |
| 2021-05-10 | $27.82 | $27.99 | $27.82 | $27.87 | $26.63 | 7,847 |
| 2021-05-07 | $27.13 | $27.49 | $27.13 | $27.46 | $26.23 | 6,167 |
| 2021-05-06 | $27.03 | $27.18 | $26.83 | $27.10 | $25.89 | 14,868 |
| 2021-05-05 | $26.55 | $26.82 | $26.42 | $26.76 | $25.57 | 14,328 |
| 2021-05-04 | $25.69 | $25.70 | $25.48 | $25.70 | $24.55 | 10,441 |
| 2021-05-03 | $26.03 | $26.18 | $26.03 | $26.06 | $24.90 | 4,294 |
| 2021-04-30 | $26.12 | $26.25 | $25.86 | $26.24 | $25.07 | 10,340 |
| 2021-04-29 | $26.55 | $26.55 | $26.21 | $26.35 | $25.17 | 3,564 |
| 2021-04-28 | $26.77 | $26.96 | $26.64 | $26.89 | $25.69 | 15,793 |
| 2021-04-27 | $26.71 | $26.91 | $26.71 | $26.87 | $25.67 | 9,655 |
| 2021-04-26 | $27.00 | $27.00 | $26.89 | $26.94 | $25.74 | 4,129 |
| 2021-04-23 | $27.28 | $27.39 | $27.28 | $27.35 | $26.13 | 2,738 |
| 2021-04-22 | $27.20 | $27.26 | $26.86 | $26.96 | $25.75 | 8,896 |
| 2021-04-21 | $28.65 | $29.06 | $28.42 | $29.04 | $27.74 | 5,917 |
| 2021-04-20 | $28.71 | $28.81 | $28.62 | $28.71 | $27.43 | 4,441 |
| 2021-04-19 | $29.97 | $29.97 | $29.80 | $29.85 | $28.52 | 4,522 |
| 2021-04-16 | $30.12 | $30.50 | $30.12 | $30.50 | $29.14 | 5,091 |
| 2021-04-15 | $29.44 | $29.73 | $29.44 | $29.70 | $28.37 | 7,218 |
| 2021-04-14 | $28.92 | $29.02 | $28.84 | $28.93 | $27.64 | 6,355 |
| 2021-04-13 | $29.02 | $29.35 | $29.00 | $29.21 | $27.91 | 7,901 |
| 2021-04-12 | $29.33 | $29.33 | $29.10 | $29.11 | $27.81 | 2,640 |
| 2021-04-09 | $29.75 | $30.02 | $29.74 | $30.02 | $28.68 | 4,020 |
| 2021-04-08 | $29.51 | $29.64 | $29.51 | $29.64 | $28.32 | 44,301 |
| 2021-04-07 | $29.26 | $29.46 | $29.26 | $29.38 | $28.07 | 4,358 |
| 2021-04-06 | $29.59 | $29.69 | $29.38 | $29.38 | $28.07 | 161,410 |
| 2021-04-05 | $28.46 | $29.53 | $28.46 | $29.53 | $28.21 | 3,332 |
| 2021-04-01 | $28.84 | $28.96 | $28.84 | $28.95 | $27.66 | 5,440 |
| 2021-03-31 | $28.59 | $28.59 | $28.46 | $28.50 | $27.23 | 2,301 |
| 2021-03-30 | $28.12 | $28.37 | $28.10 | $28.37 | $27.10 | 3,950 |
| 2021-03-29 | $27.90 | $27.90 | $27.65 | $27.81 | $26.56 | 3,097 |
| 2021-03-26 | $27.93 | $28.26 | $27.90 | $28.26 | $27.00 | 11,045 |
| 2021-03-25 | $27.96 | $28.84 | $27.93 | $28.82 | $26.83 | 5,742 |
| 2021-03-24 | $28.58 | $28.68 | $28.16 | $28.16 | $26.21 | 8,017 |
| 2021-03-23 | $28.83 | $28.88 | $28.27 | $28.45 | $26.48 | 17,002 |
| 2021-03-22 | $30.35 | $30.35 | $29.66 | $29.66 | $27.61 | 1,658 |
| 2021-03-19 | $29.96 | $30.07 | $29.96 | $30.01 | $27.94 | 3,886 |
| 2021-03-18 | $30.10 | $30.10 | $29.89 | $29.89 | $27.82 | 2,341 |
| 2021-03-17 | $29.74 | $30.08 | $29.67 | $29.98 | $27.90 | 8,199 |
| 2021-03-16 | $29.84 | $29.88 | $29.65 | $29.72 | $27.67 | 9,867 |
| 2021-03-15 | $29.50 | $29.54 | $29.44 | $29.45 | $27.41 | 4,788 |
| 2021-03-12 | $29.49 | $29.83 | $29.49 | $29.83 | $27.77 | 4,606 |
| 2021-03-11 | $29.20 | $29.29 | $29.19 | $29.29 | $27.26 | 9,664 |
| 2021-03-10 | $29.14 | $29.24 | $29.14 | $29.24 | $27.22 | 3,319 |
| 2021-03-09 | $28.51 | $29.04 | $28.51 | $28.93 | $26.93 | 9,137 |
| 2021-03-08 | $28.47 | $28.74 | $28.47 | $28.50 | $26.53 | 5,613 |
| 2021-03-05 | $27.99 | $28.26 | $27.85 | $28.18 | $26.23 | 14,031 |
| 2021-03-04 | $28.09 | $28.09 | $27.36 | $27.45 | $25.55 | 11,432 |
| 2021-03-03 | $28.55 | $28.67 | $28.40 | $28.67 | $26.69 | 2,591 |
| 2021-03-02 | $28.11 | $28.31 | $28.09 | $28.30 | $26.34 | 2,890 |
| 2021-03-01 | $27.65 | $27.83 | $27.62 | $27.80 | $25.88 | 3,908 |
| 2021-02-26 | $27.64 | $27.70 | $27.37 | $27.56 | $25.65 | 4,283 |
| 2021-02-25 | $27.68 | $27.83 | $27.45 | $27.56 | $25.65 | 4,283 |
| 2021-02-24 | $28.05 | $28.29 | $27.89 | $28.29 | $26.33 | 17,099 |
| 2021-02-23 | $27.16 | $27.39 | $26.82 | $27.39 | $25.50 | 3,390 |
| 2021-02-22 | $27.41 | $27.60 | $27.39 | $27.42 | $25.52 | 5,971 |
| 2021-02-19 | $27.25 | $27.65 | $27.25 | $27.44 | $25.54 | 49,932 |
| 2021-02-18 | $26.62 | $26.83 | $26.58 | $26.77 | $24.92 | 20,035 |
| 2021-02-17 | $26.78 | $26.92 | $26.65 | $26.91 | $25.05 | 6,732 |
| 2021-02-16 | $27.39 | $27.42 | $27.35 | $27.42 | $25.52 | 2,673 |
| 2021-02-12 | $26.73 | $26.84 | $26.72 | $26.84 | $24.98 | 3,727 |
| 2021-02-11 | $26.80 | $26.87 | $26.71 | $26.85 | $24.99 | 2,719 |
| 2021-02-10 | $26.97 | $26.97 | $26.64 | $26.64 | $24.80 | 3,226 |
| 2021-02-09 | $26.87 | $27.06 | $26.79 | $27.03 | $25.16 | 6,899 |
| 2021-02-08 | $26.94 | $27.11 | $26.85 | $26.85 | $24.99 | 4,044 |
| 2021-02-05 | $26.77 | $26.83 | $26.72 | $26.83 | $24.98 | 3,231 |
| 2021-02-04 | $26.53 | $26.69 | $26.48 | $26.48 | $24.65 | 2,476 |
| 2021-02-03 | $27.14 | $27.27 | $27.14 | $27.26 | $25.38 | 2,777 |
| 2021-02-02 | $27.16 | $27.36 | $27.04 | $27.36 | $25.47 | 2,906 |
| 2021-02-01 | $27.71 | $28.12 | $27.63 | $28.12 | $26.18 | 3,927 |
| 2021-01-29 | $27.58 | $27.69 | $27.31 | $27.38 | $25.49 | 9,957 |
| 2021-01-28 | $27.76 | $27.87 | $27.75 | $27.75 | $25.83 | 5,628 |
| 2021-01-27 | $27.64 | $28.08 | $27.64 | $27.82 | $25.90 | 13,564 |
| 2021-01-26 | $28.59 | $28.66 | $28.54 | $28.56 | $26.59 | 3,575 |
| 2021-01-25 | $28.27 | $28.27 | $27.80 | $28.18 | $26.23 | 3,678 |
| 2021-01-22 | $28.30 | $28.39 | $28.17 | $28.20 | $26.25 | 7,785 |
| 2021-01-21 | $28.84 | $28.84 | $28.54 | $28.76 | $26.77 | 5,776 |
| 2021-01-20 | $28.01 | $28.16 | $28.01 | $28.16 | $26.21 | 2,881 |
| 2021-01-19 | $28.10 | $28.10 | $27.94 | $28.05 | $26.11 | 3,657 |
| 2021-01-15 | $28.20 | $28.20 | $27.85 | $27.95 | $26.02 | 3,715 |
| 2021-01-14 | $28.70 | $28.70 | $28.64 | $28.68 | $26.70 | 4,118 |
| 2021-01-13 | $28.48 | $28.48 | $28.15 | $28.28 | $26.32 | 23,029 |
| 2021-01-12 | $28.40 | $28.40 | $28.25 | $28.38 | $26.42 | 47,598 |
| 2021-01-11 | $27.76 | $27.77 | $27.57 | $27.77 | $25.85 | 3,736 |
| 2021-01-08 | $27.97 | $28.05 | $27.80 | $28.05 | $26.11 | 8,722 |
| 2021-01-07 | $27.55 | $27.76 | $27.55 | $27.68 | $25.77 | 4,456 |
| 2021-01-06 | $26.80 | $27.33 | $26.76 | $26.79 | $24.94 | 34,387 |
| 2021-01-05 | $26.31 | $26.51 | $26.20 | $26.51 | $24.68 | 3,162 |
| 2021-01-04 | $26.13 | $26.13 | $25.92 | $25.92 | $24.13 | 2,885 |
| 2020-12-31 | $26.10 | $26.10 | $25.66 | $25.66 | $23.89 | 13,586 |
| 2020-12-30 | $26.01 | $26.32 | $25.92 | $25.96 | $24.17 | 2,490 |
| 2020-12-29 | $26.30 | $26.30 | $26.16 | $26.21 | $24.40 | 5,566 |
| 2020-12-28 | $26.10 | $26.11 | $26.04 | $26.08 | $24.28 | 2,461 |
| 2020-12-24 | $25.75 | $25.82 | $25.75 | $25.81 | $24.03 | 1,208 |
| 2020-12-23 | $25.63 | $25.72 | $25.62 | $25.72 | $23.94 | 1,439 |
| 2020-12-22 | $25.45 | $25.45 | $25.39 | $25.39 | $23.63 | 2,404 |
| 2020-12-21 | $25.19 | $25.72 | $25.19 | $25.70 | $23.92 | 2,924 |
| 2020-12-18 | $26.00 | $26.08 | $25.94 | $26.08 | $24.28 | 2,411 |
| 2020-12-17 | $25.95 | $25.98 | $25.90 | $25.94 | $24.15 | 3,874 |
| 2020-12-16 | $25.81 | $25.99 | $25.77 | $25.85 | $24.06 | 3,872 |
| 2020-12-15 | $26.04 | $26.22 | $26.04 | $26.19 | $24.37 | 3,563 |
| 2020-12-14 | $25.81 | $25.86 | $25.75 | $25.75 | $23.97 | 2,574 |
| 2020-12-11 | $25.10 | $25.25 | $25.10 | $25.24 | $23.49 | 2,565 |
| 2020-12-10 | $25.15 | $25.29 | $25.15 | $25.27 | $23.52 | 107,163 |
| 2020-12-09 | $25.34 | $25.34 | $25.14 | $25.26 | $23.51 | 5,552 |
| 2020-12-08 | $24.92 | $24.97 | $24.90 | $24.90 | $23.18 | 2,885 |
| 2020-12-07 | $24.97 | $24.98 | $24.78 | $24.78 | $23.07 | 15,837 |
| 2020-12-04 | $25.17 | $25.35 | $25.17 | $25.27 | $23.52 | 9,086 |
| 2020-12-03 | $24.91 | $24.93 | $24.69 | $24.78 | $23.07 | 4,860 |
| 2020-12-02 | $24.91 | $24.97 | $24.84 | $24.90 | $23.18 | 3,292 |
| 2020-12-01 | $25.15 | $25.15 | $25.07 | $25.09 | $23.36 | 3,385 |
| 2020-11-30 | $24.91 | $24.93 | $24.53 | $24.53 | $22.83 | 12,446 |
| 2020-11-27 | $25.19 | $25.19 | $25.19 | $25.19 | $23.45 | 851 |
| 2020-11-25 | $25.25 | $25.26 | $25.19 | $25.19 | $23.45 | 2,247 |
| 2020-11-24 | $24.88 | $25.14 | $24.88 | $25.09 | $23.36 | 16,996 |
| 2020-11-23 | $23.87 | $23.87 | $23.72 | $23.75 | $22.11 | 5,439 |
| 2020-11-20 | $23.61 | $23.64 | $23.56 | $23.59 | $21.96 | 6,413 |
| 2020-11-19 | $23.47 | $23.53 | $23.33 | $23.48 | $21.85 | 2,299 |
| 2020-11-18 | $23.72 | $23.77 | $23.50 | $23.50 | $21.88 | 14,958 |
| 2020-11-17 | $23.92 | $24.06 | $23.92 | $23.98 | $22.32 | 4,143 |
| 2020-11-16 | $24.42 | $24.63 | $24.40 | $24.63 | $22.93 | 2,802 |
| 2020-11-13 | $23.97 | $24.01 | $23.85 | $24.01 | $22.35 | 3,332 |
| 2020-11-12 | $24.03 | $24.05 | $23.64 | $23.72 | $22.08 | 6,410 |
| 2020-11-11 | $24.00 | $24.01 | $23.88 | $23.97 | $22.31 | 7,393 |
| 2020-11-10 | $24.01 | $24.22 | $24.01 | $24.09 | $22.42 | 4,877 |
| 2020-11-09 | $23.28 | $23.34 | $23.10 | $23.16 | $21.56 | 5,172 |
| 2020-11-06 | $22.59 | $22.69 | $22.50 | $22.69 | $21.12 | 6,984 |
| 2020-11-05 | $22.32 | $22.52 | $22.31 | $22.48 | $20.93 | 4,068 |
| 2020-11-04 | $22.20 | $22.38 | $22.20 | $22.20 | $20.67 | 10,236 |
| 2020-11-03 | $21.94 | $21.98 | $21.80 | $21.98 | $20.46 | 11,383 |
| 2020-11-02 | $21.03 | $21.11 | $20.86 | $21.00 | $19.55 | 10,166 |
| 2020-10-30 | $20.51 | $20.60 | $20.36 | $20.43 | $19.02 | 9,995 |
| 2020-10-29 | $20.59 | $20.75 | $20.53 | $20.61 | $19.19 | 22,603 |
| 2020-10-28 | $21.17 | $21.21 | $20.85 | $20.85 | $19.41 | 2,993 |
| 2020-10-27 | $22.17 | $22.24 | $21.97 | $22.24 | $20.70 | 16,528 |
| 2020-10-26 | $21.15 | $21.19 | $21.13 | $21.15 | $19.69 | 3,363 |
| 2020-10-23 | $21.65 | $21.76 | $21.63 | $21.76 | $20.26 | 14,627 |
| 2020-10-22 | $21.46 | $21.57 | $21.43 | $21.47 | $19.99 | 6,370 |
| 2020-10-21 | $21.51 | $21.63 | $21.51 | $21.54 | $20.05 | 1,627 |
| 2020-10-20 | $21.87 | $21.96 | $21.79 | $21.79 | $20.28 | 13,560 |
| 2020-10-19 | $21.69 | $21.74 | $21.44 | $21.47 | $19.99 | 7,916 |
| 2020-10-16 | $21.52 | $21.71 | $21.51 | $21.59 | $20.10 | 7,965 |
| 2020-10-15 | $21.05 | $21.29 | $21.05 | $21.28 | $19.81 | 12,135 |
| 2020-10-14 | $21.45 | $21.48 | $21.39 | $21.41 | $19.93 | 5,639 |
| 2020-10-13 | $21.72 | $21.72 | $21.55 | $21.56 | $20.07 | 3,613 |
| 2020-10-12 | $22.11 | $22.17 | $22.11 | $22.15 | $20.62 | 3,374 |
| 2020-10-09 | $22.11 | $22.11 | $22.02 | $22.06 | $20.53 | 2,704 |
| 2020-10-08 | $22.06 | $22.08 | $22.05 | $22.08 | $20.55 | 1,270 |
| 2020-10-07 | $22.00 | $22.06 | $21.99 | $22.02 | $20.50 | 7,386 |
| 2020-10-06 | $21.90 | $21.90 | $21.52 | $21.55 | $20.06 | 4,309 |
| 2020-10-05 | $21.70 | $21.70 | $21.57 | $21.67 | $20.17 | 2,298 |
| 2020-10-02 | $20.91 | $21.01 | $20.90 | $21.00 | $19.54 | 11,462 |
| 2020-10-01 | $20.97 | $21.00 | $20.83 | $20.94 | $19.49 | 7,751 |
| 2020-09-30 | $20.77 | $20.87 | $20.61 | $20.68 | $19.25 | 18,459 |
| 2020-09-29 | $20.53 | $20.68 | $20.52 | $20.62 | $19.20 | 7,457 |
| 2020-09-28 | $20.31 | $20.49 | $20.31 | $20.49 | $19.07 | 2,338 |
| 2020-09-25 | $19.21 | $19.50 | $19.19 | $19.44 | $18.10 | 4,828 |
| 2020-09-24 | $19.43 | $19.56 | $19.35 | $19.50 | $18.15 | 3,183 |
| 2020-09-23 | $20.44 | $20.46 | $19.88 | $19.92 | $18.54 | 15,027 |
| 2020-09-22 | $20.29 | $20.31 | $20.16 | $20.25 | $18.85 | 3,237 |
| 2020-09-21 | $20.80 | $20.80 | $20.40 | $20.51 | $19.09 | 3,677 |
| 2020-09-18 | $21.47 | $21.47 | $21.36 | $21.36 | $19.88 | 5,944 |
| 2020-09-17 | $21.45 | $21.53 | $21.44 | $21.44 | $19.96 | 16,267 |
| 2020-09-16 | $21.75 | $21.80 | $21.69 | $21.72 | $20.22 | 3,136 |
| 2020-09-15 | $21.67 | $21.72 | $21.51 | $21.51 | $20.02 | 8,018 |
| 2020-09-14 | $21.50 | $21.50 | $21.30 | $21.36 | $19.88 | 5,692 |
| 2020-09-11 | $21.38 | $21.38 | $21.20 | $21.33 | $19.86 | 2,654 |
| 2020-09-10 | $21.49 | $21.60 | $21.19 | $21.30 | $19.83 | 14,568 |
| 2020-09-09 | $21.67 | $21.83 | $21.67 | $21.72 | $20.22 | 11,013 |
| 2020-09-08 | $21.18 | $21.19 | $20.92 | $20.92 | $19.47 | 8,428 |
| 2020-09-04 | $20.66 | $20.85 | $20.61 | $20.83 | $19.39 | 9,906 |
| 2020-09-03 | $20.71 | $20.71 | $19.92 | $19.93 | $18.55 | 16,194 |
| 2020-09-02 | $20.12 | $20.26 | $20.06 | $20.26 | $18.86 | 10,822 |
| 2020-09-01 | $19.81 | $20.02 | $19.79 | $19.99 | $18.61 | 3,069 |
| 2020-08-31 | $19.98 | $20.04 | $19.98 | $20.01 | $18.63 | 2,972 |
| 2020-08-28 | $19.87 | $19.91 | $19.84 | $19.91 | $18.53 | 2,760 |
| 2020-08-27 | $19.90 | $19.90 | $19.80 | $19.83 | $18.46 | 1,433 |
| 2020-08-26 | $20.00 | $20.04 | $19.93 | $19.95 | $18.57 | 10,950 |
| 2020-08-25 | $19.95 | $19.95 | $19.57 | $19.69 | $18.33 | 62,570 |
| 2020-08-24 | $19.57 | $19.67 | $19.55 | $19.60 | $18.24 | 15,050 |
| 2020-08-21 | $19.14 | $19.14 | $19.09 | $19.12 | $17.80 | 2,382 |
| 2020-08-20 | $19.37 | $19.55 | $19.36 | $19.55 | $18.20 | 3,946 |
| 2020-08-19 | $19.91 | $19.91 | $19.72 | $19.72 | $18.35 | 3,926 |
| 2020-08-18 | $19.81 | $19.87 | $19.81 | $19.87 | $18.50 | 3,794 |
| 2020-08-17 | $20.03 | $20.04 | $19.91 | $19.93 | $18.55 | 8,147 |
| 2020-08-14 | $19.74 | $19.74 | $19.54 | $19.54 | $18.18 | 4,472 |
| 2020-08-13 | $20.42 | $20.42 | $20.31 | $20.37 | $18.96 | 3,166 |
| 2020-08-12 | $20.18 | $20.31 | $20.18 | $20.26 | $18.86 | 2,393 |
| 2020-08-11 | $20.18 | $20.18 | $19.84 | $19.84 | $18.47 | 4,800 |
| 2020-08-10 | $19.15 | $19.26 | $19.11 | $19.26 | $17.93 | 2,259 |
| 2020-08-07 | $18.99 | $19.05 | $18.97 | $19.05 | $17.73 | 1,865 |
| 2020-08-06 | $19.20 | $19.26 | $19.17 | $19.22 | $17.89 | 7,155 |
| 2020-08-05 | $19.15 | $19.26 | $19.15 | $19.20 | $17.87 | 3,117 |
| 2020-08-04 | $18.69 | $18.73 | $18.58 | $18.70 | $17.41 | 6,344 |
| 2020-08-03 | $18.88 | $18.92 | $18.84 | $18.85 | $17.55 | 3,763 |
| 2020-07-31 | $18.45 | $18.56 | $18.15 | $18.27 | $17.00 | 69,268 |
| 2020-07-30 | $18.80 | $19.01 | $18.65 | $19.00 | $17.69 | 18,619 |
| 2020-07-29 | $18.96 | $19.14 | $18.96 | $19.13 | $17.81 | 4,092 |
| 2020-07-28 | $18.98 | $19.13 | $18.92 | $18.92 | $17.61 | 6,752 |
| 2020-07-27 | $19.31 | $19.51 | $19.31 | $19.50 | $18.15 | 18,510 |
| 2020-07-24 | $18.93 | $18.96 | $18.89 | $18.93 | $17.62 | 13,491 |
| 2020-07-23 | $19.20 | $19.22 | $18.98 | $18.98 | $17.67 | 9,156 |
| 2020-07-22 | $19.41 | $19.41 | $19.35 | $19.35 | $18.01 | 2,002 |
| 2020-07-21 | $19.79 | $19.79 | $19.46 | $19.49 | $18.14 | 7,876 |
| 2020-07-20 | $20.50 | $20.74 | $20.50 | $20.70 | $19.27 | 3,162 |
| 2020-07-17 | $20.50 | $20.64 | $20.50 | $20.64 | $19.21 | 4,904 |
| 2020-07-16 | $20.51 | $20.66 | $20.43 | $20.47 | $19.05 | 7,593 |
| 2020-07-15 | $21.16 | $21.19 | $21.15 | $21.17 | $19.71 | 4,016 |
| 2020-07-14 | $20.55 | $20.82 | $20.50 | $20.80 | $19.36 | 10,448 |
| 2020-07-13 | $20.54 | $20.63 | $20.00 | $20.00 | $18.62 | 20,746 |
| 2020-07-10 | $19.66 | $19.86 | $19.66 | $19.79 | $18.42 | 4,258 |
| 2020-07-09 | $19.19 | $19.35 | $19.19 | $19.35 | $18.01 | 5,067 |
| 2020-07-08 | $19.60 | $19.69 | $19.52 | $19.69 | $18.33 | 10,473 |
| 2020-07-07 | $19.66 | $19.72 | $19.53 | $19.53 | $18.18 | 14,366 |
| 2020-07-06 | $19.36 | $19.38 | $19.31 | $19.35 | $18.01 | 3,438 |
| 2020-07-02 | $18.81 | $18.95 | $18.81 | $18.93 | $17.62 | 4,545 |
| 2020-07-01 | $18.76 | $18.76 | $18.66 | $18.75 | $17.45 | 1,577 |
| 2020-06-30 | $18.44 | $18.63 | $18.44 | $18.63 | $17.34 | 62,350 |
| 2020-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $17.36 | 1,988 |
| 2020-06-26 | $18.80 | $18.80 | $18.50 | $18.56 | $17.28 | 19,342 |
| 2020-06-25 | $18.10 | $18.36 | $18.05 | $18.36 | $17.09 | 10,860 |
| 2020-06-24 | $17.90 | $18.01 | $17.88 | $18.01 | $16.76 | 2,781 |
| 2020-06-23 | $18.84 | $18.90 | $18.71 | $18.72 | $17.43 | 8,381 |
| 2020-06-22 | $18.24 | $18.40 | $18.23 | $18.40 | $17.13 | 5,688 |
| 2020-06-19 | $18.55 | $18.56 | $18.15 | $18.33 | $17.06 | 11,581 |
| 2020-06-18 | $18.32 | $18.46 | $18.27 | $18.27 | $17.01 | 7,897 |
| 2020-06-17 | $18.48 | $18.48 | $18.28 | $18.30 | $17.03 | 2,808 |
| 2020-06-16 | $18.63 | $18.68 | $18.00 | $18.36 | $17.09 | 11,579 |
| 2020-06-15 | $18.10 | $18.36 | $18.10 | $18.25 | $16.99 | 6,100 |
| 2020-06-12 | $18.12 | $18.15 | $17.94 | $18.10 | $16.85 | 6,109 |
| 2020-06-11 | $18.44 | $18.45 | $17.78 | $17.78 | $16.55 | 12,828 |
| 2020-06-10 | $19.29 | $19.56 | $19.25 | $19.34 | $18.00 | 14,404 |
| 2020-06-09 | $19.69 | $19.75 | $19.63 | $19.63 | $18.27 | 6,821 |
| 2020-06-08 | $20.00 | $20.01 | $19.78 | $20.00 | $18.62 | 13,283 |
| 2020-06-05 | $20.05 | $20.15 | $19.90 | $19.98 | $18.60 | 57,132 |
| 2020-06-04 | $19.26 | $19.69 | $19.26 | $19.51 | $18.16 | 4,423 |
| 2020-06-03 | $19.60 | $19.78 | $19.60 | $19.72 | $18.36 | 6,340 |
| 2020-06-02 | $18.81 | $19.02 | $18.80 | $18.83 | $17.53 | 7,982 |
| 2020-06-01 | $18.63 | $18.78 | $18.61 | $18.78 | $17.48 | 23,192 |
| 2020-05-29 | $18.15 | $18.38 | $18.15 | $18.35 | $17.08 | 13,648 |
| 2020-05-28 | $17.76 | $18.12 | $17.76 | $17.95 | $16.71 | 3,810 |
| 2020-05-27 | $17.91 | $17.91 | $17.52 | $17.71 | $16.49 | 26,005 |
| 2020-05-26 | $17.38 | $17.38 | $17.16 | $17.16 | $15.97 | 14,687 |
| 2020-05-22 | $16.07 | $16.19 | $16.06 | $16.14 | $15.02 | 6,021 |
| 2020-05-21 | $16.38 | $16.42 | $15.96 | $16.42 | $15.28 | 5,788 |
| 2020-05-20 | $16.36 | $16.59 | $16.36 | $16.50 | $15.36 | 11,732 |
| 2020-05-19 | $16.26 | $16.48 | $16.17 | $16.17 | $15.05 | 27,698 |
| 2020-05-18 | $15.72 | $16.31 | $15.68 | $16.23 | $15.11 | 18,601 |
| 2020-05-15 | $14.94 | $15.09 | $14.91 | $15.02 | $13.98 | 14,618 |
| 2020-05-14 | $14.32 | $14.72 | $14.28 | $14.69 | $13.67 | 15,448 |
| 2020-05-13 | $15.32 | $15.32 | $14.86 | $14.97 | $13.93 | 13,011 |
| 2020-05-12 | $15.89 | $15.93 | $15.61 | $15.62 | $14.54 | 9,445 |
| 2020-05-11 | $15.78 | $15.79 | $15.66 | $15.78 | $14.69 | 7,190 |
| 2020-05-08 | $15.95 | $16.03 | $15.92 | $15.99 | $14.88 | 37,904 |
| 2020-05-07 | $15.34 | $15.51 | $15.32 | $15.34 | $14.28 | 74,312 |
| 2020-05-06 | $15.58 | $15.58 | $15.24 | $15.24 | $14.19 | 7,970 |
| 2020-05-05 | $15.41 | $15.64 | $15.41 | $15.51 | $14.44 | 16,640 |
| 2020-05-04 | $14.70 | $14.88 | $14.70 | $14.83 | $13.80 | 30,607 |
| 2020-05-01 | $15.89 | $15.89 | $15.12 | $15.13 | $14.08 | 7,958 |
| 2020-04-30 | $15.77 | $15.84 | $15.62 | $15.65 | $14.57 | 5,470 |
| 2020-04-29 | $16.07 | $16.30 | $16.04 | $16.13 | $15.01 | 26,169 |
| 2020-04-28 | $15.70 | $15.72 | $15.33 | $15.33 | $14.27 | 43,332 |
| 2020-04-27 | $15.18 | $15.58 | $15.16 | $15.47 | $14.40 | 13,209 |
| 2020-04-24 | $15.37 | $15.52 | $15.26 | $15.45 | $14.38 | 16,511 |
| 2020-04-23 | $14.76 | $15.18 | $14.70 | $14.80 | $13.78 | 10,666 |
| 2020-04-22 | $13.85 | $13.92 | $13.75 | $13.90 | $12.94 | 24,279 |
| 2020-04-21 | $13.49 | $13.60 | $13.36 | $13.43 | $12.50 | 76,133 |
| 2020-04-20 | $13.85 | $14.07 | $13.65 | $13.71 | $12.76 | 29,952 |
| 2020-04-17 | $13.99 | $14.05 | $13.84 | $13.99 | $13.02 | 27,264 |
| 2020-04-16 | $12.94 | $13.19 | $12.83 | $12.93 | $12.04 | 47,873 |
| 2020-04-15 | $13.47 | $13.51 | $13.23 | $13.23 | $12.32 | 30,837 |
| 2020-04-14 | $14.07 | $14.19 | $13.95 | $14.10 | $13.13 | 69,172 |
| 2020-04-13 | $13.90 | $14.58 | $13.26 | $14.16 | $13.18 | 27,590 |
| 2020-04-09 | $13.53 | $14.58 | $13.52 | $14.40 | $13.40 | 24,186 |
| 2020-04-08 | $14.06 | $14.10 | $13.80 | $14.06 | $13.09 | 63,090 |
| 2020-04-07 | $14.25 | $14.26 | $13.91 | $13.91 | $12.95 | 110,917 |
| 2020-04-06 | $13.06 | $13.45 | $13.06 | $13.41 | $12.48 | 117,492 |
| 2020-04-03 | $12.53 | $12.60 | $12.20 | $12.41 | $11.55 | 102,919 |
| 2020-04-02 | $12.53 | $12.84 | $12.45 | $12.80 | $11.92 | 57,329 |
| 2020-04-01 | $12.74 | $12.92 | $12.55 | $12.66 | $11.78 | 87,136 |
| 2020-03-31 | $13.60 | $13.84 | $13.40 | $13.55 | $12.61 | 101,710 |
| 2020-03-30 | $12.49 | $13.33 | $12.48 | $13.33 | $12.41 | 113,512 |
| 2020-03-27 | $12.81 | $13.14 | $12.71 | $12.73 | $11.85 | 42,133 |
| 2020-03-26 | $13.32 | $14.03 | $13.28 | $14.03 | $12.77 | 230,832 |
| 2020-03-25 | $11.90 | $12.94 | $11.87 | $12.46 | $11.34 | 69,631 |
| 2020-03-24 | $11.64 | $12.42 | $11.56 | $12.06 | $10.97 | 115,086 |
| 2020-03-23 | $11.44 | $11.56 | $11.13 | $11.13 | $10.13 | 61,461 |
| 2020-03-20 | $12.16 | $12.57 | $11.57 | $11.67 | $10.62 | 52,088 |
| 2020-03-19 | $12.33 | $13.02 | $12.23 | $12.91 | $11.75 | 100,866 |
| 2020-03-18 | $12.43 | $12.89 | $12.08 | $12.51 | $11.38 | 52,955 |
| 2020-03-17 | $13.31 | $13.58 | $13.00 | $13.33 | $12.13 | 83,282 |
| 2020-03-16 | $12.76 | $14.64 | $12.76 | $13.50 | $12.29 | 51,786 |
| 2020-03-13 | $14.47 | $15.02 | $13.79 | $14.63 | $13.31 | 125,978 |
| 2020-03-12 | $13.90 | $13.95 | $12.94 | $13.43 | $12.22 | 44,023 |
| 2020-03-11 | $15.30 | $15.30 | $14.83 | $15.13 | $13.77 | 61,559 |
| 2020-03-10 | $15.60 | $15.60 | $14.91 | $15.54 | $14.14 | 66,315 |
| 2020-03-09 | $15.42 | $15.60 | $14.73 | $14.76 | $13.43 | 112,180 |
| 2020-03-06 | $16.32 | $16.50 | $16.25 | $16.48 | $15.00 | 26,170 |
| 2020-03-05 | $16.56 | $16.67 | $16.33 | $16.50 | $15.02 | 28,221 |
| 2020-03-04 | $17.50 | $17.70 | $17.16 | $17.70 | $16.11 | 41,043 |
| 2020-03-03 | $17.64 | $17.97 | $17.30 | $17.61 | $16.03 | 67,256 |
| 2020-03-02 | $17.38 | $17.61 | $17.01 | $17.58 | $16.00 | 40,965 |
| 2020-02-28 | $17.11 | $17.80 | $17.04 | $17.79 | $16.19 | 42,261 |
| 2020-02-27 | $17.68 | $18.22 | $17.36 | $17.36 | $15.80 | 47,066 |
| 2020-02-26 | $18.28 | $18.50 | $18.07 | $18.22 | $16.58 | 17,622 |
| 2020-02-25 | $18.02 | $18.03 | $17.65 | $17.71 | $16.12 | 23,087 |
| 2020-02-24 | $18.14 | $18.25 | $18.10 | $18.10 | $16.47 | 15,725 |
| 2020-02-21 | $19.27 | $19.28 | $19.23 | $19.24 | $17.51 | 5,755 |
| 2020-02-20 | $19.57 | $19.67 | $19.46 | $19.51 | $17.75 | 5,268 |
| 2020-02-19 | $19.60 | $19.60 | $19.52 | $19.56 | $17.80 | 13,345 |
| 2020-02-18 | $19.35 | $19.52 | $19.35 | $19.49 | $17.74 | 7,577 |
| 2020-02-14 | $19.76 | $19.83 | $19.59 | $19.69 | $17.92 | 10,824 |
| 2020-02-13 | $19.91 | $20.05 | $19.91 | $20.00 | $18.20 | 5,212 |
| 2020-02-12 | $20.33 | $20.33 | $20.27 | $20.33 | $18.50 | 7,317 |
| 2020-02-11 | $20.21 | $20.27 | $20.13 | $20.19 | $18.37 | 16,010 |
| 2020-02-10 | $19.93 | $20.06 | $19.93 | $20.04 | $18.24 | 4,647 |
| 2020-02-07 | $20.04 | $20.10 | $19.90 | $19.90 | $18.11 | 21,824 |
| 2020-02-06 | $20.53 | $20.62 | $20.47 | $20.60 | $18.75 | 12,999 |
| 2020-02-05 | $20.91 | $21.10 | $20.85 | $21.05 | $19.15 | 5,724 |
| 2020-02-04 | $19.67 | $20.05 | $19.67 | $20.05 | $18.25 | 7,313 |
| 2020-02-03 | $18.32 | $18.45 | $18.29 | $18.32 | $16.67 | 6,060 |
| 2020-01-31 | $18.49 | $18.49 | $18.18 | $18.26 | $16.62 | 24,019 |
| 2020-01-30 | $18.62 | $18.73 | $18.52 | $18.73 | $17.04 | 9,177 |
| 2020-01-29 | $18.84 | $18.94 | $18.84 | $18.84 | $17.14 | 7,230 |
| 2020-01-28 | $18.68 | $18.87 | $18.68 | $18.81 | $17.12 | 10,661 |
| 2020-01-27 | $18.88 | $18.88 | $18.68 | $18.68 | $17.00 | 3,966 |
| 2020-01-24 | $19.37 | $19.38 | $19.18 | $19.21 | $17.48 | 31,573 |
| 2020-01-23 | $19.02 | $19.23 | $19.02 | $19.19 | $17.46 | 6,622 |
| 2020-01-22 | $19.50 | $19.61 | $19.37 | $19.41 | $17.66 | 4,783 |
| 2020-01-21 | $20.02 | $20.02 | $19.87 | $19.90 | $18.11 | 3,049 |
| 2020-01-17 | $19.89 | $19.95 | $19.89 | $19.94 | $18.15 | 1,479 |
| 2020-01-16 | $19.78 | $19.92 | $19.78 | $19.92 | $18.13 | 3,591 |
| 2020-01-15 | $19.68 | $19.77 | $19.63 | $19.66 | $17.89 | 6,829 |
| 2020-01-14 | $19.70 | $19.83 | $19.69 | $19.75 | $17.97 | 6,717 |
| 2020-01-13 | $19.62 | $19.87 | $19.62 | $19.77 | $17.99 | 9,475 |
| 2020-01-10 | $19.62 | $19.65 | $19.52 | $19.53 | $17.77 | 46,720 |
| 2020-01-09 | $19.72 | $19.72 | $19.64 | $19.67 | $17.90 | 7,356 |
| 2020-01-08 | $20.06 | $20.25 | $20.06 | $20.21 | $18.39 | 10,875 |
| 2020-01-07 | $20.03 | $20.16 | $20.03 | $20.12 | $18.31 | 4,393 |
| 2020-01-06 | $19.94 | $19.97 | $19.78 | $19.95 | $18.16 | 4,030 |
| 2020-01-03 | $20.20 | $20.20 | $19.99 | $20.01 | $18.21 | 13,623 |
| 2020-01-02 | $20.51 | $20.63 | $20.50 | $20.63 | $18.77 | 21,015 |
| 2019-12-31 | $20.25 | $20.25 | $20.10 | $20.17 | $18.36 | 2,258 |
| 2019-12-30 | $20.36 | $20.36 | $20.18 | $20.18 | $18.36 | 5,709 |
| 2019-12-27 | $20.71 | $20.74 | $20.67 | $20.67 | $18.81 | 3,719 |
| 2019-12-26 | $20.59 | $20.60 | $20.42 | $20.55 | $18.70 | 3,630 |
| 2019-12-24 | $20.50 | $20.60 | $20.40 | $20.40 | $18.56 | 5,353 |
| 2019-12-23 | $20.48 | $20.52 | $20.44 | $20.45 | $18.61 | 11,308 |
| 2019-12-20 | $20.52 | $20.53 | $20.46 | $20.50 | $18.66 | 6,313 |
| 2019-12-19 | $20.51 | $20.56 | $20.51 | $20.55 | $18.70 | 6,037 |
| 2019-12-18 | $20.76 | $20.80 | $20.68 | $20.70 | $18.84 | 66,152 |
| 2019-12-17 | $20.99 | $21.09 | $20.99 | $21.04 | $19.15 | 4,088 |
| 2019-12-16 | $20.95 | $21.06 | $20.95 | $21.04 | $19.15 | 2,202 |
| 2019-12-13 | $20.70 | $20.85 | $20.66 | $20.78 | $18.91 | 4,340 |
| 2019-12-12 | $20.01 | $20.45 | $20.01 | $20.45 | $18.61 | 11,366 |
| 2019-12-11 | $19.88 | $19.95 | $19.83 | $19.95 | $18.16 | 11,400 |
| 2019-12-10 | $19.76 | $19.76 | $19.66 | $19.69 | $17.92 | 13,853 |
| 2019-12-09 | $19.68 | $19.68 | $19.55 | $19.55 | $17.79 | 7,787 |
| 2019-12-06 | $19.55 | $19.63 | $19.54 | $19.61 | $17.85 | 10,521 |
| 2019-12-05 | $19.35 | $19.35 | $19.27 | $19.28 | $17.55 | 5,997 |
| 2019-12-04 | $19.07 | $19.22 | $19.07 | $19.16 | $17.44 | 12,520 |
| 2019-12-03 | $18.83 | $18.95 | $18.78 | $18.95 | $17.24 | 7,173 |
| 2019-12-02 | $19.31 | $19.31 | $19.05 | $19.05 | $17.34 | 13,441 |
| 2019-11-29 | $19.04 | $19.07 | $18.99 | $19.02 | $17.31 | 2,488 |
| 2019-11-27 | $19.07 | $19.33 | $18.94 | $19.25 | $17.52 | 21,878 |
| 2019-11-26 | $19.08 | $19.25 | $19.08 | $19.24 | $17.51 | 12,547 |
| 2019-11-25 | $18.93 | $19.01 | $18.93 | $19.00 | $17.29 | 2,110 |
| 2019-11-22 | $18.61 | $18.66 | $18.61 | $18.66 | $16.98 | 1,316 |
| 2019-11-21 | $18.44 | $18.46 | $18.39 | $18.42 | $16.76 | 5,620 |
| 2019-11-20 | $18.54 | $18.55 | $18.37 | $18.42 | $16.76 | 9,995 |
| 2019-11-19 | $18.84 | $18.84 | $18.67 | $18.71 | $17.03 | 3,627 |
| 2019-11-18 | $18.74 | $18.81 | $18.74 | $18.79 | $17.10 | 4,076 |
| 2019-11-15 | $19.04 | $19.12 | $19.04 | $19.08 | $17.36 | 16,128 |
| 2019-11-14 | $18.78 | $18.81 | $18.70 | $18.80 | $17.11 | 7,955 |
| 2019-11-13 | $18.81 | $18.83 | $18.73 | $18.73 | $17.04 | 28,492 |
| 2019-11-12 | $19.00 | $19.10 | $19.00 | $19.05 | $17.34 | 2,667 |
| 2019-11-11 | $18.98 | $19.06 | $18.96 | $18.99 | $17.28 | 234,402 |
| 2019-11-08 | $18.87 | $19.03 | $18.75 | $19.03 | $17.32 | 15,325 |
| 2019-11-07 | $18.99 | $19.07 | $18.99 | $19.01 | $17.30 | 3,202 |
| 2019-11-06 | $18.93 | $18.93 | $18.82 | $18.86 | $17.16 | 2,375 |
| 2019-11-05 | $18.94 | $18.96 | $18.91 | $18.91 | $17.21 | 3,411 |
| 2019-11-04 | $19.04 | $19.06 | $18.94 | $19.01 | $17.30 | 8,131 |
| 2019-11-01 | $18.34 | $18.49 | $18.22 | $18.46 | $16.80 | 4,763 |
| 2019-10-31 | $18.00 | $18.12 | $17.94 | $18.04 | $16.42 | 17,196 |
| 2019-10-30 | $18.10 | $18.26 | $18.01 | $18.26 | $16.62 | 11,718 |
| 2019-10-29 | $18.54 | $18.59 | $18.45 | $18.53 | $16.86 | 3,978 |
| 2019-10-28 | $18.67 | $18.68 | $18.42 | $18.42 | $16.76 | 335,868 |
| 2019-10-25 | $18.31 | $18.44 | $18.31 | $18.43 | $16.77 | 3,690 |
| 2019-10-24 | $18.25 | $18.30 | $18.16 | $18.20 | $16.56 | 6,318 |
| 2019-10-23 | $17.88 | $17.98 | $17.80 | $17.98 | $16.36 | 6,132 |
| 2019-10-22 | $18.27 | $18.36 | $18.06 | $18.11 | $16.48 | 5,887 |
| 2019-10-21 | $18.84 | $19.00 | $18.78 | $18.81 | $17.12 | 19,210 |
| 2019-10-18 | $18.10 | $18.25 | $18.05 | $18.25 | $16.61 | 15,359 |
| 2019-10-17 | $17.98 | $17.98 | $17.84 | $17.90 | $16.29 | 13,528 |
| 2019-10-16 | $17.52 | $17.70 | $17.52 | $17.60 | $16.02 | 8,109 |
| 2019-10-15 | $17.43 | $17.48 | $17.43 | $17.46 | $15.89 | 7,866 |
| 2019-10-14 | $17.11 | $17.21 | $17.11 | $17.17 | $15.63 | 4,811 |
| 2019-10-11 | $17.03 | $17.05 | $17.03 | $17.05 | $15.52 | 7,563 |
| 2019-10-10 | $16.48 | $16.66 | $16.48 | $16.56 | $15.07 | 16,020 |
| 2019-10-09 | $16.15 | $16.15 | $15.92 | $16.05 | $14.61 | 5,925 |
| 2019-10-08 | $15.78 | $15.90 | $15.75 | $15.75 | $14.33 | 27,514 |
| 2019-10-07 | $15.88 | $15.93 | $15.77 | $15.77 | $14.35 | 16,828 |
| 2019-10-04 | $15.75 | $15.89 | $15.75 | $15.89 | $14.46 | 22,591 |
| 2019-10-03 | $15.69 | $15.81 | $15.57 | $15.78 | $14.36 | 7,420 |
| 2019-10-02 | $15.86 | $15.95 | $15.77 | $15.80 | $14.38 | 21,975 |
| 2019-10-01 | $16.54 | $16.54 | $16.21 | $16.28 | $14.82 | 6,771 |
| 2019-09-30 | $16.64 | $16.67 | $16.56 | $16.59 | $15.10 | 7,720 |
| 2019-09-27 | $16.56 | $16.57 | $16.32 | $16.40 | $14.92 | 4,893 |
| 2019-09-26 | $16.46 | $16.48 | $16.35 | $16.47 | $14.99 | 19,385 |
| 2019-09-25 | $16.31 | $16.48 | $16.30 | $16.44 | $14.96 | 10,462 |
| 2019-09-24 | $16.76 | $16.77 | $16.55 | $16.58 | $15.09 | 5,761 |
| 2019-09-23 | $16.73 | $16.82 | $16.72 | $16.76 | $15.25 | 3,990 |
| 2019-09-20 | $17.41 | $17.41 | $17.09 | $17.11 | $15.57 | 18,597 |
| 2019-09-19 | $17.56 | $17.57 | $17.52 | $17.52 | $15.94 | 3,055 |
| 2019-09-18 | $17.58 | $17.60 | $17.42 | $17.52 | $15.94 | 2,781 |
| 2019-09-17 | $17.48 | $17.65 | $17.43 | $17.65 | $16.06 | 5,968 |
| 2019-09-16 | $17.62 | $17.68 | $17.61 | $17.68 | $16.09 | 6,024 |
| 2019-09-13 | $17.99 | $18.02 | $17.89 | $17.95 | $16.33 | 7,503 |
| 2019-09-12 | $17.61 | $17.93 | $17.61 | $17.80 | $16.20 | 12,594 |
| 2019-09-11 | $17.54 | $17.65 | $17.47 | $17.57 | $15.99 | 3,785 |
| 2019-09-10 | $17.31 | $17.44 | $17.29 | $17.44 | $15.87 | 10,449 |
| 2019-09-09 | $17.00 | $17.07 | $16.98 | $17.03 | $15.50 | 6,401 |
| 2019-09-06 | $16.77 | $16.86 | $16.72 | $16.75 | $15.24 | 133,896 |
| 2019-09-05 | $16.74 | $16.85 | $16.69 | $16.81 | $15.30 | 9,585 |
| 2019-09-04 | $16.13 | $16.20 | $16.10 | $16.20 | $14.74 | 44,052 |
| 2019-09-03 | $15.97 | $15.97 | $15.74 | $15.93 | $14.50 | 26,618 |
| 2019-08-30 | $16.10 | $16.22 | $16.10 | $16.21 | $14.75 | 6,608 |
| 2019-08-29 | $15.74 | $16.00 | $15.74 | $15.96 | $14.52 | 20,946 |
| 2019-08-28 | $15.24 | $15.38 | $15.24 | $15.37 | $13.99 | 17,643 |
| 2019-08-27 | $15.60 | $15.60 | $15.41 | $15.41 | $14.02 | 51,776 |
| 2019-08-26 | $15.36 | $15.44 | $15.30 | $15.41 | $14.02 | 15,704 |
| 2019-08-23 | $15.55 | $15.55 | $15.22 | $15.22 | $13.85 | 9,238 |
| 2019-08-22 | $15.60 | $15.60 | $15.43 | $15.53 | $14.13 | 13,174 |
| 2019-08-21 | $15.68 | $15.71 | $15.61 | $15.66 | $14.25 | 23,549 |
| 2019-08-20 | $15.24 | $15.31 | $15.20 | $15.31 | $13.93 | 52,365 |
| 2019-08-19 | $15.37 | $15.37 | $15.26 | $15.33 | $13.95 | 15,708 |
| 2019-08-16 | $14.97 | $15.16 | $14.95 | $15.13 | $13.77 | 24,733 |
| 2019-08-15 | $14.84 | $14.90 | $14.73 | $14.82 | $13.49 | 94,861 |
| 2019-08-14 | $15.12 | $15.17 | $14.88 | $14.88 | $13.54 | 28,627 |
| 2019-08-13 | $15.42 | $15.88 | $15.42 | $15.73 | $14.31 | 21,185 |
| 2019-08-12 | $15.54 | $15.64 | $15.48 | $15.48 | $14.09 | 22,081 |
| 2019-08-09 | $15.63 | $15.87 | $15.63 | $15.78 | $14.36 | 26,729 |
| 2019-08-08 | $15.71 | $15.90 | $15.71 | $15.85 | $14.42 | 20,067 |
| 2019-08-07 | $15.36 | $15.63 | $15.36 | $15.58 | $14.18 | 17,130 |
| 2019-08-06 | $15.80 | $15.80 | $15.56 | $15.76 | $14.34 | 43,069 |
| 2019-08-05 | $15.60 | $15.68 | $15.41 | $15.55 | $14.15 | 24,329 |
| 2019-08-02 | $15.97 | $15.99 | $15.83 | $15.93 | $14.50 | 25,377 |
| 2019-08-01 | $16.36 | $16.50 | $15.97 | $16.09 | $14.64 | 46,424 |
| 2019-07-31 | $16.55 | $16.55 | $16.17 | $16.39 | $14.92 | 21,467 |
| 2019-07-30 | $16.54 | $16.64 | $16.53 | $16.57 | $15.08 | 50,564 |
| 2019-07-29 | $17.08 | $17.13 | $17.03 | $17.07 | $15.53 | 5,435 |
| 2019-07-26 | $17.28 | $17.37 | $17.28 | $17.34 | $15.78 | 8,399 |
| 2019-07-25 | $17.44 | $17.46 | $17.35 | $17.35 | $15.79 | 19,205 |
| 2019-07-24 | $17.67 | $17.79 | $17.67 | $17.75 | $16.15 | 3,047 |
| 2019-07-23 | $17.70 | $17.76 | $17.67 | $17.72 | $16.13 | 11,236 |
| 2019-07-22 | $17.18 | $17.28 | $17.16 | $17.18 | $15.63 | 5,770 |
| 2019-07-19 | $17.20 | $17.21 | $17.05 | $17.05 | $15.52 | 7,805 |
| 2019-07-18 | $17.09 | $17.09 | $16.85 | $17.02 | $15.49 | 259,025 |
| 2019-07-17 | $17.83 | $17.83 | $17.60 | $17.60 | $16.02 | 22,868 |
| 2019-07-16 | $16.85 | $17.16 | $16.85 | $17.06 | $15.53 | 402,537 |
| 2019-07-15 | $16.98 | $17.03 | $16.92 | $16.96 | $15.43 | 31,528 |
| 2019-07-12 | $16.61 | $16.73 | $16.61 | $16.66 | $15.16 | 4,504 |
| 2019-07-11 | $16.46 | $16.48 | $16.34 | $16.37 | $14.90 | 17,481 |
| 2019-07-10 | $16.75 | $16.76 | $16.48 | $16.53 | $15.04 | 24,233 |
| 2019-07-09 | $16.63 | $16.75 | $16.63 | $16.75 | $15.24 | 12,689 |
| 2019-07-08 | $17.02 | $17.02 | $16.89 | $16.92 | $15.40 | 55,798 |
| 2019-07-05 | $17.15 | $17.19 | $17.03 | $17.15 | $15.61 | 7,857 |
| 2019-07-03 | $18.18 | $18.18 | $18.12 | $18.17 | $16.54 | 2,653 |
| 2019-07-02 | $18.43 | $18.46 | $18.37 | $18.42 | $16.76 | 8,616 |
| 2019-07-01 | $18.46 | $18.47 | $18.30 | $18.37 | $16.72 | 8,443 |
| 2019-06-28 | $18.35 | $18.44 | $18.33 | $18.40 | $16.74 | 155,604 |
| 2019-06-27 | $18.32 | $18.42 | $18.27 | $18.42 | $16.76 | 5,193 |
| 2019-06-26 | $18.46 | $18.47 | $18.37 | $18.42 | $16.76 | 11,266 |
| 2019-06-25 | $18.32 | $18.33 | $18.12 | $18.17 | $16.54 | 8,106 |
| 2019-06-24 | $18.23 | $18.24 | $18.16 | $18.20 | $16.56 | 10,440 |
| 2019-06-21 | $18.08 | $18.13 | $17.99 | $18.03 | $16.41 | 62,232 |
| 2019-06-20 | $18.28 | $18.28 | $18.00 | $18.15 | $16.52 | 7,847 |
| 2019-06-19 | $17.32 | $17.38 | $17.20 | $17.38 | $15.82 | 7,824 |
| 2019-06-18 | $16.96 | $17.16 | $16.96 | $17.01 | $15.48 | 21,068 |
| 2019-06-17 | $16.47 | $16.58 | $16.46 | $16.46 | $14.98 | 7,180 |
| 2019-06-14 | $16.78 | $16.78 | $16.59 | $16.67 | $15.17 | 27,324 |
| 2019-06-13 | $17.07 | $17.12 | $17.02 | $17.02 | $15.49 | 2,220 |
| 2019-06-12 | $17.04 | $17.15 | $16.98 | $16.98 | $15.45 | 85,617 |
| 2019-06-11 | $17.00 | $17.06 | $16.90 | $16.90 | $15.38 | 25,013 |
| 2019-06-10 | $16.77 | $16.82 | $16.61 | $16.61 | $15.12 | 16,317 |
| 2019-06-07 | $16.51 | $16.70 | $16.50 | $16.60 | $15.10 | 34,423 |
| 2019-06-06 | $16.25 | $16.25 | $16.11 | $16.20 | $14.74 | 29,333 |
| 2019-06-05 | $16.11 | $16.19 | $16.09 | $16.16 | $14.71 | 13,093 |
| 2019-06-04 | $16.11 | $16.21 | $16.10 | $16.21 | $14.75 | 24,487 |
| 2019-06-03 | $15.57 | $15.71 | $15.54 | $15.60 | $14.20 | 12,146 |
| 2019-05-31 | $15.32 | $15.53 | $15.31 | $15.46 | $14.07 | 17,462 |
| 2019-05-30 | $15.73 | $15.75 | $15.68 | $15.71 | $14.30 | 15,902 |
| 2019-05-29 | $15.58 | $15.60 | $15.45 | $15.59 | $14.19 | 16,235 |
| 2019-05-28 | $15.93 | $15.93 | $15.77 | $15.77 | $14.35 | 12,582 |
| 2019-05-24 | $15.94 | $16.00 | $15.89 | $15.96 | $14.52 | 11,145 |
| 2019-05-23 | $15.67 | $15.75 | $15.63 | $15.69 | $14.28 | 11,139 |
| 2019-05-22 | $16.09 | $16.17 | $16.09 | $16.17 | $14.72 | 5,478 |
| 2019-05-21 | $16.21 | $16.41 | $16.21 | $16.41 | $14.93 | 12,239 |
| 2019-05-20 | $15.98 | $16.16 | $15.98 | $16.07 | $14.62 | 12,335 |
| 2019-05-17 | $16.33 | $16.42 | $16.27 | $16.29 | $14.82 | 9,098 |
| 2019-05-16 | $16.44 | $16.65 | $16.44 | $16.60 | $15.11 | 8,056 |
| 2019-05-15 | $16.33 | $16.52 | $16.33 | $16.49 | $15.01 | 10,934 |
| 2019-05-14 | $16.43 | $16.64 | $16.43 | $16.55 | $15.06 | 11,302 |
| 2019-05-13 | $16.25 | $16.27 | $16.13 | $16.21 | $14.75 | 11,422 |
| 2019-05-10 | $16.80 | $17.00 | $16.75 | $16.95 | $15.42 | 27,179 |
| 2019-05-09 | $16.69 | $16.94 | $16.65 | $16.89 | $15.37 | 7,103 |
| 2019-05-08 | $16.97 | $17.26 | $16.97 | $17.10 | $15.56 | 9,652 |
| 2019-05-07 | $17.23 | $17.23 | $16.94 | $17.02 | $15.49 | 5,893 |
| 2019-05-06 | $17.64 | $17.68 | $17.54 | $17.68 | $16.09 | 3,071 |
| 2019-05-03 | $18.00 | $18.15 | $17.98 | $18.10 | $16.47 | 5,074 |
| 2019-05-02 | $18.06 | $18.10 | $18.00 | $18.03 | $16.41 | 4,845 |
| 2019-05-01 | $18.60 | $18.60 | $18.40 | $18.40 | $16.74 | 7,001 |
| 2019-04-30 | $18.50 | $18.76 | $18.46 | $18.65 | $16.97 | 13,922 |
| 2019-04-29 | $18.55 | $18.78 | $18.55 | $18.75 | $17.06 | 7,172 |
| 2019-04-26 | $18.54 | $18.56 | $18.46 | $18.50 | $16.83 | 9,842 |
| 2019-04-25 | $18.47 | $18.47 | $18.23 | $18.26 | $16.62 | 26,867 |
| 2019-04-24 | $18.94 | $19.02 | $18.89 | $18.96 | $17.25 | 16,091 |
| 2019-04-23 | $18.78 | $18.80 | $18.78 | $18.80 | $17.11 | 5,381 |
| 2019-04-22 | $18.95 | $19.22 | $18.95 | $18.99 | $17.28 | 41,379 |
| 2019-04-18 | $18.95 | $19.15 | $18.95 | $19.07 | $17.35 | 34,655 |
| 2019-04-17 | $18.86 | $18.92 | $18.77 | $18.84 | $17.14 | 27,633 |
| 2019-04-16 | $18.80 | $18.80 | $18.56 | $18.63 | $16.95 | 7,215 |
| 2019-04-15 | $18.51 | $18.59 | $18.50 | $18.50 | $16.84 | 3,031 |
| 2019-04-12 | $18.42 | $18.59 | $18.42 | $18.55 | $16.88 | 38,370 |
| 2019-04-11 | $18.10 | $18.11 | $17.99 | $18.08 | $16.45 | 44,015 |
| 2019-04-10 | $18.07 | $18.21 | $18.07 | $18.14 | $16.51 | 65,345 |
| 2019-04-09 | $18.03 | $18.10 | $17.98 | $17.98 | $16.36 | 278,005 |
| 2019-04-08 | $18.15 | $18.18 | $18.13 | $18.16 | $16.53 | 6,713 |
| 2019-04-05 | $18.14 | $18.21 | $18.12 | $18.20 | $16.56 | 12,898 |
| 2019-04-04 | $17.78 | $17.85 | $17.76 | $17.78 | $16.18 | 36,129 |
| 2019-04-03 | $17.94 | $18.15 | $17.94 | $18.06 | $16.44 | 46,406 |
| 2019-04-02 | $17.54 | $17.57 | $17.44 | $17.57 | $15.99 | 25,984 |
| 2019-04-01 | $17.13 | $17.41 | $17.13 | $17.38 | $15.82 | 12,175 |
| 2019-03-29 | $16.76 | $16.81 | $16.60 | $16.63 | $15.13 | 9,042 |
| 2019-03-28 | $17.02 | $17.03 | $16.90 | $17.02 | $14.90 | 8,073 |
| 2019-03-27 | $17.01 | $17.01 | $16.81 | $16.94 | $14.83 | 12,716 |
| 2019-03-26 | $16.67 | $16.80 | $16.67 | $16.75 | $14.66 | 19,205 |
| 2019-03-25 | $16.69 | $16.70 | $16.58 | $16.62 | $14.55 | 4,891 |
| 2019-03-22 | $16.79 | $16.80 | $16.57 | $16.63 | $14.55 | 17,783 |
| 2019-03-21 | $17.48 | $17.55 | $17.41 | $17.52 | $15.33 | 11,213 |
| 2019-03-20 | $17.51 | $17.75 | $17.45 | $17.63 | $15.43 | 6,276 |
| 2019-03-19 | $17.53 | $17.63 | $17.47 | $17.47 | $15.29 | 44,015 |
| 2019-03-18 | $17.23 | $17.31 | $17.21 | $17.31 | $15.15 | 10,222 |
| 2019-03-15 | $17.09 | $17.23 | $17.09 | $17.18 | $15.03 | 8,254 |
| 2019-03-14 | $16.70 | $16.80 | $16.69 | $16.77 | $14.68 | 6,227 |
| 2019-03-13 | $16.49 | $16.78 | $16.49 | $16.77 | $14.68 | 14,376 |
| 2019-03-12 | $16.28 | $16.30 | $16.22 | $16.23 | $14.20 | 257,316 |
| 2019-03-11 | $16.12 | $16.30 | $16.08 | $16.30 | $14.27 | 157,803 |
| 2019-03-08 | $15.80 | $15.98 | $15.80 | $15.95 | $13.96 | 60,492 |
| 2019-03-07 | $16.29 | $16.29 | $16.01 | $16.02 | $14.02 | 272,650 |
| 2019-03-06 | $16.87 | $16.87 | $16.68 | $16.72 | $14.63 | 156,484 |
| 2019-03-05 | $16.80 | $16.91 | $16.80 | $16.87 | $14.76 | 162,463 |
| 2019-03-04 | $17.13 | $17.13 | $16.91 | $16.92 | $14.81 | 87,445 |
| 2019-03-01 | $17.14 | $17.17 | $17.07 | $17.11 | $14.98 | 24,076 |
| 2019-02-28 | $16.78 | $16.90 | $16.78 | $16.86 | $14.76 | 9,849 |
| 2019-02-27 | $17.19 | $17.19 | $17.01 | $17.07 | $14.94 | 38,961 |
| 2019-02-26 | $17.26 | $17.30 | $17.20 | $17.27 | $15.12 | 76,493 |
| 2019-02-25 | $17.28 | $17.33 | $17.18 | $17.29 | $15.13 | 7,393 |
| 2019-02-22 | $17.18 | $17.20 | $17.15 | $17.16 | $15.02 | 5,153 |
| 2019-02-21 | $17.10 | $17.10 | $17.04 | $17.04 | $14.91 | 23,543 |
| 2019-02-20 | $17.01 | $17.24 | $17.01 | $17.23 | $15.08 | 22,016 |
| 2019-02-19 | $16.52 | $16.81 | $16.52 | $16.78 | $14.68 | 19,836 |
| 2019-02-15 | $16.86 | $16.90 | $16.83 | $16.90 | $14.79 | 13,129 |
| 2019-02-14 | $16.50 | $16.63 | $16.50 | $16.56 | $14.49 | 16,118 |
| 2019-02-13 | $16.58 | $16.60 | $16.47 | $16.49 | $14.43 | 10,908 |
| 2019-02-12 | $16.19 | $16.29 | $16.18 | $16.26 | $14.23 | 12,413 |
| 2019-02-11 | $16.11 | $16.16 | $15.99 | $15.99 | $13.99 | 11,589 |
| 2019-02-08 | $16.15 | $16.15 | $16.00 | $16.08 | $14.07 | 25,011 |
| 2019-02-07 | $16.47 | $16.47 | $16.16 | $16.20 | $14.18 | 34,122 |
| 2019-02-06 | $16.87 | $16.89 | $16.76 | $16.85 | $14.75 | 9,734 |
| 2019-02-05 | $16.93 | $16.97 | $16.90 | $16.93 | $14.82 | 7,051 |
| 2019-02-04 | $16.69 | $16.85 | $16.69 | $16.85 | $14.75 | 7,374 |
| 2019-02-01 | $16.95 | $17.01 | $16.87 | $16.87 | $14.76 | 28,305 |
| 2019-01-31 | $16.83 | $16.94 | $16.80 | $16.91 | $14.80 | 10,855 |
| 2019-01-30 | $17.15 | $17.33 | $17.02 | $17.25 | $15.10 | 13,703 |
| 2019-01-29 | $17.26 | $17.41 | $17.24 | $17.37 | $15.20 | 17,839 |
| 2019-01-28 | $16.39 | $16.67 | $16.39 | $16.67 | $14.59 | 24,528 |
| 2019-01-25 | $16.66 | $16.68 | $16.58 | $16.61 | $14.54 | 6,064 |
| 2019-01-24 | $16.13 | $16.20 | $16.13 | $16.18 | $14.16 | 13,291 |
| 2019-01-23 | $16.20 | $16.20 | $16.10 | $16.12 | $14.11 | 16,865 |
| 2019-01-22 | $16.09 | $16.22 | $16.06 | $16.11 | $14.10 | 34,574 |
| 2019-01-18 | $16.41 | $16.54 | $16.37 | $16.49 | $14.43 | 34,280 |
| 2019-01-17 | $16.00 | $16.38 | $16.00 | $16.31 | $14.27 | 8,956 |
| 2019-01-16 | $16.16 | $16.30 | $16.16 | $16.20 | $14.18 | 5,105 |
| 2019-01-15 | $16.04 | $16.14 | $15.99 | $16.12 | $14.11 | 24,023 |
| 2019-01-14 | $16.11 | $16.24 | $16.09 | $16.15 | $14.13 | 87,218 |
| 2019-01-11 | $16.20 | $16.37 | $16.20 | $16.32 | $14.28 | 16,480 |
| 2019-01-10 | $16.22 | $16.43 | $16.22 | $16.43 | $14.38 | 35,263 |
| 2019-01-09 | $16.52 | $16.52 | $16.39 | $16.46 | $14.41 | 8,475 |
| 2019-01-08 | $16.20 | $16.23 | $16.02 | $16.16 | $14.14 | 44,697 |
| 2019-01-07 | $15.82 | $16.10 | $15.81 | $16.05 | $14.05 | 46,414 |
| 2019-01-04 | $14.90 | $15.41 | $14.90 | $15.36 | $13.44 | 56,432 |
| 2019-01-03 | $14.54 | $14.60 | $14.46 | $14.48 | $12.67 | 32,587 |
| 2019-01-02 | $14.54 | $14.75 | $14.51 | $14.70 | $12.87 | 234,724 |
| 2018-12-31 | $15.10 | $15.31 | $15.08 | $15.13 | $13.24 | 239,839 |
| 2018-12-28 | $14.96 | $15.09 | $14.90 | $14.99 | $13.12 | 62,876 |
| 2018-12-27 | $14.47 | $14.82 | $14.44 | $14.82 | $12.97 | 94,869 |
| 2018-12-26 | $14.48 | $14.53 | $13.78 | $14.40 | $12.60 | 72,125 |
| 2018-12-24 | $14.24 | $14.50 | $13.97 | $14.07 | $12.31 | 43,002 |
| 2018-12-21 | $14.52 | $14.60 | $14.13 | $14.19 | $12.42 | 83,287 |
| 2018-12-20 | $14.55 | $14.62 | $14.32 | $14.45 | $12.65 | 32,290 |
| 2018-12-19 | $14.74 | $14.80 | $14.40 | $14.44 | $12.64 | 66,143 |
| 2018-12-18 | $14.81 | $15.00 | $14.77 | $14.82 | $12.97 | 162,069 |
| 2018-12-17 | $14.62 | $14.87 | $14.50 | $14.57 | $12.75 | 95,742 |
| 2018-12-14 | $14.68 | $14.85 | $14.66 | $14.68 | $12.85 | 34,727 |
| 2018-12-13 | $14.85 | $14.90 | $14.72 | $14.85 | $13.00 | 458,047 |
| 2018-12-12 | $14.63 | $14.84 | $14.58 | $14.72 | $12.88 | 56,132 |
| 2018-12-11 | $14.46 | $14.50 | $14.18 | $14.33 | $12.54 | 165,706 |
| 2018-12-10 | $14.26 | $14.35 | $14.03 | $14.32 | $12.53 | 132,922 |
| 2018-12-07 | $14.54 | $14.54 | $14.16 | $14.26 | $12.48 | 43,441 |
| 2018-12-06 | $14.62 | $14.91 | $14.48 | $14.91 | $13.05 | 36,426 |
| 2018-12-04 | $15.73 | $15.75 | $15.22 | $15.30 | $13.39 | 60,166 |
| 2018-12-03 | $15.96 | $16.00 | $15.78 | $15.90 | $13.92 | 26,960 |
| 2018-11-30 | $15.79 | $15.94 | $15.78 | $15.94 | $13.95 | 16,501 |
| 2018-11-29 | $15.69 | $15.85 | $15.67 | $15.81 | $13.84 | 33,955 |
| 2018-11-28 | $15.50 | $15.81 | $15.39 | $15.81 | $13.84 | 52,068 |
| 2018-11-27 | $15.37 | $15.37 | $15.19 | $15.33 | $13.42 | 54,169 |
| 2018-11-26 | $15.46 | $15.62 | $15.45 | $15.60 | $13.65 | 22,020 |
| 2018-11-23 | $15.18 | $15.35 | $15.18 | $15.35 | $13.43 | 11,647 |
| 2018-11-21 | $15.45 | $15.65 | $15.43 | $15.51 | $13.57 | 53,417 |
| 2018-11-20 | $15.14 | $15.31 | $15.02 | $15.12 | $13.23 | 66,052 |
| 2018-11-19 | $15.50 | $15.50 | $15.28 | $15.32 | $13.41 | 35,722 |
| 2018-11-16 | $15.53 | $15.63 | $15.45 | $15.56 | $13.62 | 20,439 |
| 2018-11-15 | $15.55 | $15.78 | $15.44 | $15.75 | $13.78 | 40,891 |
| 2018-11-14 | $15.54 | $15.60 | $15.37 | $15.47 | $13.54 | 31,108 |
| 2018-11-13 | $15.46 | $15.65 | $15.34 | $15.48 | $13.55 | 60,180 |
| 2018-11-12 | $15.50 | $15.52 | $15.36 | $15.36 | $13.44 | 43,858 |
| 2018-11-09 | $15.76 | $15.81 | $15.59 | $15.79 | $13.82 | 31,520 |
| 2018-11-08 | $16.41 | $16.44 | $16.19 | $16.23 | $14.20 | 19,025 |
| 2018-11-07 | $16.44 | $16.51 | $16.38 | $16.51 | $14.45 | 44,300 |
| 2018-11-06 | $16.40 | $16.45 | $16.23 | $16.36 | $14.32 | 48,250 |
| 2018-11-05 | $16.51 | $16.51 | $16.29 | $16.39 | $14.34 | 35,119 |
| 2018-11-02 | $16.96 | $16.96 | $16.61 | $16.70 | $14.62 | 20,818 |
| 2018-11-01 | $16.12 | $16.35 | $16.09 | $16.31 | $14.27 | 85,681 |
| 2018-10-31 | $15.94 | $16.20 | $15.94 | $16.02 | $14.02 | 42,666 |
| 2018-10-30 | $15.17 | $15.76 | $15.17 | $15.74 | $13.78 | 62,290 |
| 2018-10-29 | $15.74 | $15.74 | $15.18 | $15.33 | $13.42 | 56,812 |
| 2018-10-26 | $14.94 | $15.26 | $14.92 | $15.15 | $13.26 | 42,884 |
| 2018-10-25 | $15.10 | $15.41 | $15.05 | $15.17 | $13.28 | 109,956 |
| 2018-10-24 | $16.08 | $16.11 | $15.53 | $15.56 | $13.62 | 33,293 |
| 2018-10-23 | $15.92 | $16.34 | $15.89 | $16.29 | $14.26 | 63,509 |
| 2018-10-22 | $16.49 | $16.49 | $16.31 | $16.36 | $14.32 | 22,806 |
| 2018-10-19 | $16.30 | $16.51 | $16.30 | $16.43 | $14.38 | 31,236 |
| 2018-10-18 | $17.05 | $17.09 | $16.74 | $16.81 | $14.71 | 38,401 |
| 2018-10-17 | $17.52 | $17.62 | $17.46 | $17.52 | $15.33 | 32,837 |
| 2018-10-16 | $17.64 | $17.72 | $17.61 | $17.70 | $15.49 | 55,835 |
| 2018-10-15 | $17.25 | $17.28 | $17.10 | $17.17 | $15.03 | 18,630 |
| 2018-10-12 | $17.66 | $17.66 | $17.34 | $17.51 | $15.33 | 33,270 |
| 2018-10-11 | $17.60 | $17.70 | $17.40 | $17.54 | $15.35 | 33,165 |
| 2018-10-10 | $17.81 | $17.81 | $17.47 | $17.52 | $15.33 | 21,411 |
| 2018-10-09 | $18.23 | $18.40 | $18.23 | $18.35 | $16.06 | 25,503 |
| 2018-10-08 | $18.24 | $18.46 | $18.24 | $18.43 | $16.13 | 18,878 |
| 2018-10-05 | $18.59 | $18.61 | $18.35 | $18.46 | $16.16 | 19,955 |
| 2018-10-04 | $18.88 | $18.88 | $18.70 | $18.80 | $16.45 | 9,555 |
| 2018-10-03 | $19.12 | $19.23 | $19.10 | $19.14 | $16.75 | 9,488 |
| 2018-10-02 | $18.95 | $19.09 | $18.92 | $19.01 | $16.64 | 17,348 |
| 2018-10-01 | $19.33 | $19.43 | $19.33 | $19.35 | $16.94 | 12,877 |
| 2018-09-28 | $19.75 | $19.83 | $19.73 | $19.74 | $17.28 | 11,039 |
| 2018-09-27 | $20.19 | $20.30 | $20.19 | $20.19 | $17.67 | 7,478 |
| 2018-09-26 | $20.13 | $20.32 | $20.13 | $20.22 | $17.70 | 9,730 |
| 2018-09-25 | $20.30 | $20.33 | $20.22 | $20.27 | $17.74 | 4,229 |
| 2018-09-24 | $20.42 | $20.48 | $20.35 | $20.38 | $17.84 | 42,142 |
| 2018-09-21 | $20.59 | $20.63 | $20.53 | $20.62 | $18.05 | 11,304 |
| 2018-09-20 | $20.42 | $20.58 | $20.42 | $20.54 | $17.98 | 110,954 |
| 2018-09-19 | $19.75 | $19.91 | $19.75 | $19.88 | $17.40 | 13,475 |
| 2018-09-18 | $19.23 | $19.40 | $19.23 | $19.37 | $16.95 | 8,667 |
| 2018-09-17 | $19.27 | $19.40 | $19.27 | $19.32 | $16.91 | 6,926 |
| 2018-09-14 | $18.91 | $19.09 | $18.88 | $18.95 | $16.59 | 13,610 |
| 2018-09-13 | $18.97 | $18.97 | $18.86 | $18.92 | $16.56 | 9,658 |
| 2018-09-12 | $18.79 | $18.84 | $18.71 | $18.78 | $16.44 | 10,435 |
| 2018-09-11 | $18.61 | $18.75 | $18.61 | $18.75 | $16.41 | 16,537 |
| 2018-09-10 | $18.74 | $18.77 | $18.66 | $18.70 | $16.37 | 15,033 |
| 2018-09-07 | $18.55 | $18.59 | $18.44 | $18.58 | $16.26 | 12,399 |
| 2018-09-06 | $18.67 | $18.67 | $18.54 | $18.60 | $16.28 | 13,463 |
| 2018-09-05 | $19.11 | $19.15 | $18.85 | $18.99 | $16.62 | 13,209 |
| 2018-09-04 | $19.04 | $19.14 | $19.00 | $19.11 | $16.73 | 9,647 |
| 2018-08-31 | $19.25 | $19.40 | $19.22 | $19.26 | $16.86 | 12,457 |
| 2018-08-30 | $19.70 | $19.80 | $19.70 | $19.73 | $17.27 | 7,033 |
| 2018-08-29 | $19.70 | $19.70 | $19.64 | $19.70 | $17.24 | 5,641 |
| 2018-08-28 | $19.75 | $19.78 | $19.67 | $19.69 | $17.23 | 11,018 |
| 2018-08-27 | $19.11 | $19.40 | $19.11 | $19.37 | $16.95 | 12,343 |
| 2018-08-24 | $18.80 | $19.04 | $18.80 | $18.95 | $16.59 | 8,966 |
| 2018-08-23 | $18.99 | $19.00 | $18.85 | $19.00 | $16.63 | 7,379 |
| 2018-08-22 | $19.34 | $19.39 | $19.30 | $19.36 | $16.94 | 6,661 |
| 2018-08-21 | $19.48 | $19.63 | $19.41 | $19.55 | $17.11 | 8,069 |
| 2018-08-20 | $19.03 | $19.07 | $18.97 | $19.06 | $16.68 | 7,765 |
| 2018-08-17 | $18.76 | $19.03 | $18.71 | $19.00 | $16.63 | 18,683 |
| 2018-08-16 | $18.63 | $18.73 | $18.57 | $18.61 | $16.29 | 15,013 |
| 2018-08-15 | $18.65 | $18.65 | $18.49 | $18.62 | $16.30 | 20,697 |
| 2018-08-14 | $19.34 | $19.34 | $19.19 | $19.28 | $16.87 | 12,143 |
| 2018-08-13 | $19.43 | $19.48 | $19.28 | $19.36 | $16.94 | 10,560 |
| 2018-08-10 | $19.59 | $19.61 | $19.46 | $19.52 | $17.08 | 5,548 |
| 2018-08-09 | $20.19 | $20.19 | $20.10 | $20.17 | $17.65 | 7,547 |
| 2018-08-08 | $20.10 | $20.21 | $20.10 | $20.18 | $17.66 | 10,059 |
| 2018-08-07 | $20.11 | $20.21 | $20.09 | $20.21 | $17.69 | 18,515 |
| 2018-08-06 | $19.89 | $19.90 | $19.79 | $19.79 | $17.32 | 38,550 |
| 2018-08-03 | $19.97 | $20.04 | $19.94 | $20.02 | $17.52 | 15,714 |
| 2018-08-02 | $19.77 | $19.90 | $19.77 | $19.89 | $17.41 | 16,064 |
| 2018-08-01 | $20.49 | $20.51 | $20.27 | $20.30 | $17.77 | 15,364 |
| 2018-07-31 | $20.61 | $20.66 | $20.49 | $20.56 | $17.99 | 16,897 |
| 2018-07-30 | $20.37 | $20.41 | $20.31 | $20.33 | $17.79 | 19,392 |
| 2018-07-27 | $20.18 | $20.26 | $20.14 | $20.20 | $17.68 | 23,546 |
| 2018-07-26 | $20.09 | $20.33 | $20.09 | $20.28 | $17.75 | 3,581 |
| 2018-07-25 | $19.80 | $19.95 | $19.54 | $19.95 | $17.46 | 10,557 |
| 2018-07-24 | $20.00 | $20.19 | $19.97 | $20.05 | $17.55 | 16,994 |
| 2018-07-23 | $19.26 | $19.29 | $19.18 | $19.29 | $16.88 | 4,472 |
| 2018-07-20 | $19.00 | $19.06 | $18.97 | $19.05 | $16.67 | 14,476 |
| 2018-07-19 | $19.27 | $19.40 | $19.27 | $19.39 | $16.97 | 15,294 |
| 2018-07-18 | $19.30 | $19.34 | $19.24 | $19.27 | $16.87 | 11,766 |
| 2018-07-17 | $18.81 | $18.97 | $18.80 | $18.89 | $16.53 | 26,554 |
| 2018-07-16 | $19.01 | $19.06 | $18.98 | $19.05 | $16.67 | 14,409 |
| 2018-07-13 | $18.60 | $18.81 | $18.57 | $18.81 | $16.46 | 8,083 |
| 2018-07-12 | $18.44 | $18.54 | $18.38 | $18.52 | $16.21 | 12,073 |
| 2018-07-11 | $18.68 | $18.76 | $18.40 | $18.42 | $16.12 | 25,661 |
| 2018-07-10 | $19.15 | $19.18 | $19.09 | $19.17 | $16.78 | 22,293 |
| 2018-07-09 | $19.15 | $19.16 | $19.07 | $19.13 | $16.74 | 17,827 |
| 2018-07-06 | $18.30 | $18.62 | $18.29 | $18.59 | $16.27 | 20,696 |
| 2018-07-05 | $18.59 | $18.68 | $18.58 | $18.63 | $16.30 | 5,920 |
| 2018-07-03 | $18.78 | $18.90 | $18.74 | $18.81 | $16.46 | 5,520 |
| 2018-07-02 | $18.02 | $18.31 | $17.99 | $18.26 | $15.98 | 22,489 |
| 2018-06-29 | $18.56 | $18.66 | $18.48 | $18.48 | $16.17 | 10,595 |
| 2018-06-28 | $18.00 | $18.06 | $17.83 | $17.97 | $15.73 | 11,377 |
| 2018-06-27 | $18.55 | $18.65 | $18.25 | $18.30 | $16.02 | 31,871 |
| 2018-06-26 | $18.40 | $18.40 | $18.23 | $18.27 | $15.99 | 27,223 |
| 2018-06-25 | $18.51 | $18.51 | $18.31 | $18.44 | $16.14 | 17,968 |
| 2018-06-22 | $18.76 | $18.89 | $18.72 | $18.82 | $16.47 | 11,263 |
| 2018-06-21 | $18.64 | $18.67 | $18.53 | $18.61 | $16.29 | 7,133 |
| 2018-06-20 | $18.96 | $19.05 | $18.91 | $19.00 | $16.63 | 9,855 |
| 2018-06-19 | $18.99 | $19.01 | $18.77 | $19.01 | $16.64 | 24,571 |
| 2018-06-18 | $19.29 | $19.42 | $19.25 | $19.40 | $16.98 | 22,541 |
| 2018-06-15 | $19.59 | $19.59 | $19.33 | $19.38 | $16.96 | 7,642 |
| 2018-06-14 | $19.71 | $19.89 | $19.71 | $19.74 | $17.28 | 6,584 |
| 2018-06-13 | $19.76 | $19.90 | $19.76 | $19.79 | $17.32 | 20,683 |
| 2018-06-12 | $20.04 | $20.07 | $19.87 | $19.92 | $17.43 | 15,367 |
| 2018-06-11 | $19.80 | $20.04 | $19.75 | $19.99 | $17.50 | 21,270 |
| 2018-06-08 | $19.58 | $19.77 | $19.58 | $19.69 | $17.23 | 15,396 |
| 2018-06-07 | $20.03 | $20.03 | $19.69 | $19.78 | $17.31 | 26,681 |
| 2018-06-06 | $19.65 | $19.76 | $19.58 | $19.75 | $17.29 | 16,125 |
| 2018-06-05 | $19.63 | $19.63 | $19.50 | $19.58 | $17.14 | 12,215 |
| 2018-06-04 | $19.77 | $19.77 | $19.69 | $19.71 | $17.25 | 4,234 |
| 2018-06-01 | $19.80 | $19.84 | $19.77 | $19.80 | $17.33 | 13,509 |
| 2018-05-31 | $19.52 | $19.52 | $19.31 | $19.47 | $17.04 | 14,978 |
| 2018-05-30 | $19.43 | $19.88 | $19.42 | $19.75 | $17.29 | 11,060 |
| 2018-05-29 | $20.21 | $20.23 | $19.91 | $19.96 | $17.47 | 19,208 |
| 2018-05-25 | $20.65 | $20.69 | $20.62 | $20.69 | $18.11 | 4,508 |
| 2018-05-24 | $20.77 | $20.83 | $20.60 | $20.75 | $18.16 | 8,244 |
| 2018-05-23 | $20.97 | $21.05 | $20.91 | $21.05 | $18.42 | 6,864 |
| 2018-05-22 | $21.61 | $21.62 | $21.51 | $21.51 | $18.83 | 3,091 |
| 2018-05-21 | $21.83 | $21.86 | $21.69 | $21.78 | $19.06 | 4,417 |
| 2018-05-18 | $21.62 | $21.64 | $21.58 | $21.58 | $18.89 | 4,120 |
| 2018-05-17 | $21.40 | $21.49 | $21.40 | $21.45 | $18.77 | 3,431 |
| 2018-05-16 | $21.43 | $21.52 | $21.33 | $21.48 | $18.80 | 5,585 |
| 2018-05-15 | $21.16 | $21.43 | $21.16 | $21.32 | $18.66 | 4,847 |
| 2018-05-14 | $21.36 | $21.36 | $21.24 | $21.25 | $18.60 | 5,264 |
| 2018-05-11 | $21.46 | $21.68 | $21.35 | $21.40 | $18.73 | 5,968 |
| 2018-05-10 | $21.68 | $21.76 | $21.57 | $21.76 | $19.04 | 3,931 |
| 2018-05-09 | $21.41 | $21.61 | $21.41 | $21.58 | $18.89 | 2,793 |
| 2018-05-08 | $20.96 | $21.00 | $20.87 | $20.98 | $18.36 | 15,356 |
| 2018-05-07 | $20.66 | $20.67 | $20.60 | $20.65 | $18.07 | 6,440 |
| 2018-05-04 | $20.35 | $20.51 | $20.33 | $20.50 | $17.94 | 3,185 |
| 2018-05-03 | $20.46 | $20.52 | $20.39 | $20.45 | $17.90 | 4,631 |
| 2018-05-02 | $20.41 | $20.48 | $20.32 | $20.32 | $17.78 | 24,887 |
| 2018-05-01 | $20.01 | $20.10 | $19.98 | $20.08 | $17.57 | 13,252 |
| 2018-04-30 | $20.43 | $20.47 | $20.21 | $20.21 | $17.69 | 8,101 |
| 2018-04-27 | $20.82 | $20.94 | $20.82 | $20.92 | $18.31 | 6,979 |
| 2018-04-26 | $20.72 | $20.72 | $20.39 | $20.46 | $17.91 | 7,330 |
| 2018-04-25 | $20.26 | $20.30 | $20.15 | $20.23 | $17.71 | 9,924 |
| 2018-04-24 | $21.02 | $21.02 | $20.73 | $20.80 | $18.20 | 9,094 |
| 2018-04-23 | $21.46 | $21.48 | $21.39 | $21.43 | $18.76 | 6,971 |
| 2018-04-20 | $21.59 | $21.70 | $21.52 | $21.59 | $18.90 | 4,445 |
| 2018-04-19 | $21.89 | $21.89 | $21.68 | $21.76 | $19.04 | 11,747 |
| 2018-04-18 | $21.47 | $21.54 | $21.45 | $21.49 | $18.81 | 23,950 |
| 2018-04-17 | $21.39 | $21.42 | $21.27 | $21.39 | $18.72 | 36,041 |
| 2018-04-16 | $21.15 | $21.15 | $20.89 | $20.98 | $18.36 | 13,527 |
| 2018-04-13 | $20.95 | $21.08 | $20.87 | $20.98 | $18.36 | 6,075 |
| 2018-04-12 | $20.79 | $20.96 | $20.79 | $20.92 | $18.31 | 6,659 |
| 2018-04-11 | $20.97 | $20.97 | $20.77 | $20.79 | $18.20 | 3,542 |
| 2018-04-10 | $20.91 | $21.08 | $20.91 | $20.96 | $18.34 | 13,900 |
| 2018-04-09 | $20.42 | $20.54 | $20.33 | $20.33 | $17.79 | 6,514 |
| 2018-04-06 | $20.32 | $20.54 | $20.16 | $20.18 | $17.66 | 7,053 |
| 2018-04-05 | $20.11 | $20.24 | $20.11 | $20.21 | $17.69 | 13,361 |
| 2018-04-04 | $19.54 | $19.97 | $19.54 | $19.97 | $17.48 | 16,163 |
| 2018-04-03 | $19.90 | $20.26 | $19.90 | $20.21 | $17.69 | 521,603 |
| 2018-04-02 | $20.24 | $20.43 | $19.85 | $19.93 | $17.44 | 19,790 |
| 2018-03-29 | $20.52 | $20.55 | $20.43 | $20.47 | $17.92 | 496,280 |
| 2018-03-28 | $20.37 | $20.38 | $20.14 | $20.26 | $17.73 | 425,467 |
| 2018-03-27 | $21.37 | $21.50 | $21.10 | $21.20 | $17.94 | 23,831 |
| 2018-03-26 | $21.24 | $21.24 | $20.99 | $21.17 | $17.91 | 3,938 |
| 2018-03-23 | $21.11 | $21.13 | $20.77 | $20.77 | $17.57 | 11,895 |
| 2018-03-22 | $20.97 | $21.11 | $20.70 | $20.70 | $17.51 | 7,047 |
| 2018-03-21 | $21.15 | $21.20 | $21.10 | $21.20 | $17.94 | 9,816 |
| 2018-03-20 | $21.36 | $21.42 | $21.25 | $21.37 | $18.08 | 14,832 |
| 2018-03-19 | $20.90 | $20.92 | $20.64 | $20.78 | $17.58 | 13,677 |
| 2018-03-16 | $21.37 | $21.37 | $21.19 | $21.24 | $17.97 | 8,085 |
| 2018-03-15 | $21.20 | $21.41 | $21.17 | $21.34 | $18.06 | 7,140 |
| 2018-03-14 | $21.21 | $21.21 | $21.02 | $21.12 | $17.87 | 8,064 |
| 2018-03-13 | $20.84 | $20.90 | $20.56 | $20.63 | $17.45 | 15,797 |
| 2018-03-12 | $20.72 | $20.72 | $20.60 | $20.64 | $17.46 | 3,889 |
| 2018-03-09 | $20.75 | $20.83 | $20.73 | $20.82 | $17.62 | 5,023 |
| 2018-03-08 | $20.54 | $20.58 | $20.43 | $20.58 | $17.41 | 7,559 |
| 2018-03-07 | $19.98 | $20.28 | $19.94 | $20.28 | $17.16 | 15,275 |
| 2018-03-06 | $20.20 | $20.39 | $20.18 | $20.39 | $17.25 | 21,365 |
| 2018-03-05 | $20.00 | $20.21 | $20.00 | $20.18 | $17.07 | 5,343 |
| 2018-03-02 | $20.18 | $20.22 | $20.07 | $20.22 | $17.11 | 10,427 |
| 2018-03-01 | $20.74 | $20.80 | $20.37 | $20.49 | $17.34 | 12,834 |
| 2018-02-28 | $21.23 | $21.26 | $20.92 | $20.98 | $17.75 | 12,702 |
| 2018-02-27 | $21.56 | $21.61 | $21.38 | $21.42 | $18.12 | 7,798 |
| 2018-02-26 | $21.69 | $21.76 | $21.66 | $21.72 | $18.38 | 9,959 |
| 2018-02-23 | $21.48 | $21.58 | $21.48 | $21.57 | $18.25 | 13,668 |
| 2018-02-22 | $21.49 | $21.63 | $21.44 | $21.47 | $18.17 | 4,105 |
| 2018-02-21 | $21.85 | $21.97 | $21.58 | $21.61 | $18.28 | 9,319 |
| 2018-02-20 | $21.57 | $21.66 | $21.49 | $21.57 | $18.25 | 7,841 |
| 2018-02-16 | $21.51 | $21.79 | $21.51 | $21.63 | $18.30 | 10,572 |
| 2018-02-15 | $21.33 | $21.66 | $21.33 | $21.60 | $18.28 | 5,486 |
| 2018-02-14 | $20.82 | $21.47 | $20.82 | $21.47 | $18.17 | 9,224 |
| 2018-02-13 | $21.02 | $21.05 | $20.92 | $21.03 | $17.79 | 11,036 |
| 2018-02-12 | $20.98 | $21.24 | $20.97 | $21.17 | $17.91 | 116,719 |
| 2018-02-09 | $21.10 | $21.12 | $20.39 | $21.00 | $17.77 | 15,172 |
| 2018-02-08 | $21.40 | $21.40 | $20.81 | $20.81 | $17.61 | 14,476 |
| 2018-02-07 | $21.55 | $21.72 | $21.43 | $21.50 | $18.19 | 18,048 |
| 2018-02-06 | $21.41 | $22.14 | $21.41 | $22.14 | $18.73 | 16,647 |
| 2018-02-05 | $22.30 | $22.30 | $21.35 | $21.35 | $18.06 | 9,681 |
| 2018-02-02 | $23.07 | $23.12 | $22.80 | $22.80 | $19.29 | 5,132 |
| 2018-02-01 | $23.70 | $24.23 | $23.64 | $24.19 | $20.47 | 8,989 |
| 2018-01-31 | $24.72 | $24.85 | $24.70 | $24.84 | $21.02 | 8,371 |
| 2018-01-30 | $24.51 | $24.55 | $24.51 | $24.53 | $20.75 | 70,497 |
| 2018-01-29 | $24.81 | $24.81 | $24.66 | $24.70 | $20.90 | 15,020 |
| 2018-01-26 | $25.23 | $25.34 | $25.20 | $25.33 | $21.43 | 9,797 |
| 2018-01-25 | $25.06 | $25.06 | $24.66 | $24.81 | $20.99 | 8,534 |
| 2018-01-24 | $25.02 | $25.02 | $24.88 | $24.96 | $21.12 | 6,985 |
| 2018-01-23 | $24.88 | $24.88 | $24.71 | $24.82 | $21.00 | 6,737 |
| 2018-01-22 | $24.75 | $24.95 | $24.75 | $24.93 | $21.09 | 3,801 |
| 2018-01-19 | $24.80 | $24.87 | $24.77 | $24.87 | $21.04 | 3,496 |
| 2018-01-18 | $24.73 | $24.80 | $24.73 | $24.80 | $20.98 | 3,321 |
| 2018-01-17 | $24.38 | $24.69 | $24.38 | $24.59 | $20.80 | 4,481 |
| 2018-01-16 | $24.16 | $24.20 | $24.02 | $24.07 | $20.36 | 10,091 |
| 2018-01-12 | $23.39 | $23.52 | $23.34 | $23.51 | $19.89 | 28,100 |
| 2018-01-11 | $23.15 | $23.20 | $23.15 | $23.20 | $19.63 | 9,100 |
| 2018-01-10 | $22.94 | $22.96 | $22.87 | $22.88 | $19.36 | 9,995 |
| 2018-01-09 | $23.06 | $23.06 | $22.97 | $23.01 | $19.47 | 23,828 |
| 2018-01-08 | $22.97 | $23.06 | $22.78 | $22.90 | $19.37 | 33,543 |
| 2018-01-05 | $22.87 | $23.18 | $22.87 | $23.18 | $19.61 | 7,255 |
| 2018-01-04 | $22.95 | $23.07 | $22.95 | $23.03 | $19.48 | 5,039 |
| 2018-01-03 | $22.67 | $22.80 | $22.67 | $22.78 | $19.27 | 6,368 |
| 2018-01-02 | $22.14 | $22.25 | $22.12 | $22.24 | $18.82 | 7,570 |
| 2017-12-29 | $22.26 | $22.34 | $22.15 | $22.15 | $18.74 | 24,031 |
| 2017-12-28 | $22.18 | $22.18 | $22.08 | $22.13 | $18.72 | 7,903 |
| 2017-12-27 | $22.23 | $22.24 | $22.19 | $22.22 | $18.80 | 4,820 |
| 2017-12-26 | $21.98 | $22.25 | $21.98 | $22.15 | $18.74 | 3,012 |
| 2017-12-22 | $22.06 | $22.27 | $22.06 | $22.18 | $18.77 | 4,072 |
| 2017-12-21 | $22.03 | $22.11 | $22.03 | $22.08 | $18.68 | 41,668 |
| 2017-12-20 | $22.13 | $22.13 | $22.00 | $22.00 | $18.61 | 3,823 |
| 2017-12-19 | $22.06 | $22.08 | $21.92 | $22.07 | $18.67 | 5,098 |
| 2017-12-18 | $22.11 | $22.11 | $22.06 | $22.10 | $18.70 | 10,357 |
| 2017-12-15 | $21.52 | $21.57 | $21.46 | $21.53 | $18.22 | 4,517 |
| 2017-12-14 | $21.86 | $21.90 | $21.54 | $21.60 | $18.28 | 6,783 |
| 2017-12-13 | $21.69 | $21.80 | $21.65 | $21.71 | $18.37 | 12,139 |
| 2017-12-12 | $21.89 | $21.96 | $21.83 | $21.95 | $18.57 | 3,311 |
| 2017-12-11 | $21.87 | $21.90 | $21.87 | $21.89 | $18.52 | 1,677 |
| 2017-12-08 | $21.77 | $21.83 | $21.68 | $21.76 | $18.41 | 4,768 |
| 2017-12-07 | $21.92 | $21.92 | $21.70 | $21.72 | $18.38 | 12,964 |
| 2017-12-06 | $21.94 | $21.94 | $21.80 | $21.81 | $18.45 | 9,533 |
| 2017-12-05 | $22.22 | $22.56 | $22.20 | $22.49 | $19.03 | 5,857 |
| 2017-12-04 | $22.55 | $22.57 | $22.38 | $22.44 | $18.99 | 3,670 |
| 2017-12-01 | $22.52 | $22.52 | $22.23 | $22.50 | $19.04 | 7,169 |
| 2017-11-30 | $22.58 | $22.74 | $22.53 | $22.58 | $19.10 | 7,724 |
| 2017-11-29 | $23.18 | $23.18 | $23.01 | $23.03 | $19.48 | 2,582 |
| 2017-11-28 | $23.01 | $23.08 | $22.93 | $23.03 | $19.48 | 7,975 |
| 2017-11-27 | $22.71 | $22.75 | $22.63 | $22.68 | $19.19 | 2,457 |
| 2017-11-24 | $22.65 | $22.68 | $22.59 | $22.59 | $19.11 | 4,236 |
| 2017-11-22 | $22.41 | $22.41 | $22.20 | $22.29 | $18.86 | 3,874 |
| 2017-11-21 | $22.43 | $22.50 | $22.40 | $22.41 | $18.96 | 4,238 |
| 2017-11-20 | $21.93 | $22.00 | $21.91 | $21.92 | $18.55 | 11,816 |
| 2017-11-17 | $21.77 | $21.84 | $21.75 | $21.84 | $18.48 | 2,612 |
| 2017-11-16 | $22.07 | $22.18 | $22.07 | $22.17 | $18.75 | 4,962 |
| 2017-11-15 | $21.92 | $21.95 | $21.82 | $21.91 | $18.54 | 240,356 |
| 2017-11-14 | $21.83 | $21.90 | $21.82 | $21.86 | $18.50 | 3,081 |
| 2017-11-13 | $21.71 | $21.87 | $21.68 | $21.87 | $18.50 | 3,500 |
| 2017-11-10 | $21.91 | $21.94 | $21.89 | $21.94 | $18.56 | 3,167 |
| 2017-11-09 | $21.91 | $21.91 | $21.67 | $21.76 | $18.41 | 31,532 |
| 2017-11-08 | $22.17 | $22.37 | $22.17 | $22.33 | $18.89 | 1,642 |
| 2017-11-07 | $22.12 | $22.17 | $22.10 | $22.10 | $18.70 | 4,608 |
| 2017-11-06 | $21.98 | $22.19 | $21.97 | $22.19 | $18.77 | 5,552 |
| 2017-11-03 | $22.25 | $22.31 | $22.17 | $22.19 | $18.77 | 1,807 |
| 2017-11-02 | $22.31 | $22.33 | $22.29 | $22.33 | $18.89 | 13,625 |
| 2017-11-01 | $23.15 | $23.15 | $22.74 | $22.75 | $19.25 | 5,411 |
| 2017-10-31 | $23.00 | $23.25 | $23.00 | $23.22 | $19.65 | 3,522 |
| 2017-10-30 | $22.26 | $22.26 | $22.11 | $22.20 | $18.78 | 5,150 |
| 2017-10-27 | $22.23 | $22.27 | $22.16 | $22.24 | $18.82 | 4,054 |
| 2017-10-26 | $22.08 | $22.18 | $22.07 | $22.09 | $18.69 | 5,302 |
| 2017-10-25 | $22.58 | $22.58 | $22.24 | $22.28 | $18.85 | 3,151 |
| 2017-10-24 | $22.06 | $22.28 | $22.06 | $22.20 | $18.78 | 4,126 |
| 2017-10-23 | $22.13 | $22.26 | $22.13 | $22.20 | $18.78 | 5,942 |
| 2017-10-20 | $22.17 | $22.20 | $22.09 | $22.13 | $18.72 | 11,608 |
| 2017-10-19 | $22.03 | $22.08 | $21.89 | $22.04 | $18.65 | 47,852 |
| 2017-10-18 | $21.95 | $21.96 | $21.89 | $21.89 | $18.52 | 72,793 |
| 2017-10-17 | $21.71 | $21.71 | $21.65 | $21.65 | $18.32 | 10,918 |
| 2017-10-16 | $22.00 | $22.12 | $22.00 | $22.05 | $18.66 | 2,955 |
| 2017-10-13 | $22.05 | $22.05 | $21.98 | $22.02 | $18.63 | 1,532 |
| 2017-10-12 | $21.83 | $21.85 | $21.76 | $21.79 | $18.44 | 4,536 |
| 2017-10-11 | $21.68 | $21.70 | $21.61 | $21.64 | $18.31 | 3,148 |
| 2017-10-10 | $21.41 | $21.51 | $21.37 | $21.48 | $18.17 | 4,233 |
| 2017-10-09 | $21.57 | $21.64 | $21.57 | $21.64 | $18.31 | 1,223 |
| 2017-10-06 | $21.70 | $21.79 | $21.68 | $21.79 | $18.44 | 5,306 |
| 2017-10-05 | $21.93 | $22.00 | $21.87 | $21.94 | $18.56 | 6,371 |
| 2017-10-04 | $21.95 | $22.12 | $21.90 | $22.11 | $18.71 | 8,954 |
| 2017-10-03 | $21.97 | $21.97 | $21.85 | $21.94 | $18.56 | 6,791 |
| 2017-10-02 | $21.62 | $21.65 | $21.51 | $21.60 | $18.28 | 13,695 |
| 2017-09-29 | $21.67 | $21.80 | $21.62 | $21.80 | $18.44 | 3,549 |
| 2017-09-28 | $21.60 | $21.68 | $21.58 | $21.68 | $18.34 | 7,721 |
| 2017-09-27 | $21.40 | $21.42 | $21.32 | $21.41 | $18.11 | 5,594 |
| 2017-09-26 | $21.32 | $21.32 | $21.10 | $21.19 | $17.93 | 24,014 |
| 2017-09-25 | $21.42 | $21.42 | $21.28 | $21.32 | $18.04 | 7,505 |
| 2017-09-22 | $21.38 | $21.44 | $21.35 | $21.43 | $18.13 | 9,078 |
| 2017-09-21 | $21.33 | $21.42 | $21.33 | $21.42 | $18.12 | 7,315 |
| 2017-09-20 | $21.27 | $21.33 | $21.11 | $21.24 | $17.97 | 19,358 |
| 2017-09-19 | $21.36 | $21.40 | $21.29 | $21.40 | $18.11 | 13,687 |
| 2017-09-18 | $21.02 | $21.20 | $20.94 | $21.18 | $17.92 | 51,098 |
| 2017-09-15 | $20.88 | $20.93 | $20.71 | $20.77 | $17.57 | 14,013 |
| 2017-09-14 | $20.35 | $20.58 | $20.35 | $20.55 | $17.39 | 2,547 |
| 2017-09-13 | $20.40 | $20.40 | $20.31 | $20.32 | $17.19 | 144,310 |
| 2017-09-12 | $20.30 | $20.36 | $20.30 | $20.36 | $17.23 | 20,214 |
| 2017-09-11 | $20.25 | $20.27 | $20.16 | $20.24 | $17.12 | 5,038 |
| 2017-09-08 | $19.85 | $19.91 | $19.82 | $19.82 | $16.77 | 19,850 |
| 2017-09-07 | $19.77 | $19.79 | $19.73 | $19.79 | $16.74 | 7,064 |
| 2017-09-06 | $19.64 | $19.64 | $19.55 | $19.55 | $16.54 | 6,226 |
| 2017-09-05 | $20.00 | $20.00 | $19.74 | $19.81 | $16.76 | 29,357 |
| 2017-09-01 | $20.06 | $20.06 | $19.93 | $20.00 | $16.92 | 12,148 |
| 2017-08-31 | $19.96 | $20.05 | $19.92 | $19.99 | $16.91 | 5,769 |
| 2017-08-30 | $19.64 | $19.82 | $19.64 | $19.80 | $16.75 | 5,951 |
| 2017-08-29 | $19.59 | $19.61 | $19.56 | $19.57 | $16.56 | 14,237 |
| 2017-08-28 | $19.95 | $19.95 | $19.87 | $19.89 | $16.83 | 15,024 |
| 2017-08-25 | $19.88 | $19.99 | $19.88 | $19.99 | $16.91 | 2,600 |
| 2017-08-24 | $19.93 | $19.97 | $19.71 | $19.71 | $16.68 | 6,731 |
| 2017-08-23 | $19.73 | $19.80 | $19.73 | $19.80 | $16.75 | 3,647 |
| 2017-08-22 | $19.57 | $19.74 | $19.57 | $19.70 | $16.67 | 118,859 |
| 2017-08-21 | $19.41 | $19.43 | $19.32 | $19.38 | $16.40 | 11,016 |
| 2017-08-18 | $19.39 | $19.39 | $19.28 | $19.31 | $16.34 | 3,903 |
| 2017-08-17 | $19.40 | $19.50 | $19.29 | $19.29 | $16.32 | 12,753 |
| 2017-08-16 | $19.73 | $19.76 | $19.61 | $19.76 | $16.72 | 10,526 |
| 2017-08-15 | $19.49 | $19.49 | $19.40 | $19.46 | $16.46 | 9,956 |
| 2017-08-14 | $19.45 | $19.54 | $19.45 | $19.51 | $16.51 | 2,064 |
| 2017-08-11 | $19.41 | $19.44 | $19.36 | $19.44 | $16.45 | 9,355 |
| 2017-08-10 | $19.62 | $19.62 | $19.48 | $19.53 | $16.52 | 7,959 |
| 2017-08-09 | $19.57 | $19.69 | $19.53 | $19.69 | $16.66 | 4,096 |
| 2017-08-08 | $19.88 | $19.88 | $19.67 | $19.72 | $16.68 | 7,767 |
| 2017-08-07 | $19.56 | $19.59 | $19.53 | $19.59 | $16.57 | 7,450 |
| 2017-08-04 | $19.69 | $19.73 | $19.66 | $19.68 | $16.65 | 7,101 |
| 2017-08-03 | $19.89 | $19.90 | $19.87 | $19.87 | $16.81 | 2,047 |
| 2017-08-02 | $19.92 | $19.93 | $19.82 | $19.86 | $16.80 | 6,189 |
| 2017-08-01 | $20.29 | $20.29 | $20.16 | $20.17 | $17.07 | 8,035 |
| 2017-07-31 | $19.91 | $19.96 | $19.86 | $19.96 | $16.89 | 6,358 |
| 2017-07-28 | $19.99 | $20.03 | $19.91 | $20.03 | $16.95 | 3,642 |
| 2017-07-27 | $20.04 | $20.04 | $19.70 | $19.74 | $16.70 | 8,339 |
| 2017-07-26 | $19.97 | $20.07 | $19.89 | $20.07 | $16.98 | 5,463 |
| 2017-07-25 | $20.13 | $20.17 | $20.02 | $20.08 | $16.99 | 123,575 |
| 2017-07-24 | $20.00 | $20.01 | $19.90 | $20.01 | $16.93 | 24,889 |
| 2017-07-21 | $19.95 | $20.21 | $19.89 | $20.21 | $17.10 | 27,600 |
| 2017-07-20 | $21.09 | $21.19 | $20.92 | $21.18 | $17.92 | 36,206 |
| 2017-07-19 | $21.37 | $21.39 | $21.22 | $21.28 | $18.00 | 4,286 |
| 2017-07-18 | $21.11 | $21.34 | $21.11 | $21.19 | $17.93 | 36,477 |
| 2017-07-17 | $20.91 | $21.04 | $20.91 | $21.04 | $17.80 | 6,629 |
| 2017-07-14 | $21.07 | $21.15 | $21.06 | $21.15 | $17.89 | 2,817 |
| 2017-07-13 | $21.11 | $21.16 | $21.07 | $21.09 | $17.84 | 2,941 |
| 2017-07-12 | $21.30 | $21.32 | $21.16 | $21.20 | $17.94 | 9,924 |
| 2017-07-11 | $20.73 | $20.80 | $20.65 | $20.80 | $17.60 | 5,785 |
| 2017-07-10 | $20.79 | $20.86 | $20.79 | $20.86 | $17.65 | 16,992 |
| 2017-07-07 | $20.43 | $20.52 | $20.43 | $20.52 | $17.36 | 6,690 |
| 2017-07-06 | $20.25 | $20.40 | $20.25 | $20.36 | $17.23 | 43,797 |
| 2017-07-05 | $20.31 | $20.34 | $20.23 | $20.30 | $17.18 | 20,396 |
| 2017-07-03 | $20.34 | $20.49 | $20.30 | $20.30 | $17.18 | 8,504 |
| 2017-06-30 | $20.43 | $20.43 | $20.29 | $20.29 | $17.17 | 2,166 |
| 2017-06-29 | $20.11 | $20.28 | $20.11 | $20.28 | $17.16 | 8,121 |
| 2017-06-28 | $20.36 | $20.44 | $20.31 | $20.44 | $17.29 | 5,610 |
| 2017-06-27 | $20.26 | $20.26 | $20.09 | $20.14 | $17.04 | 11,491 |
| 2017-06-26 | $20.89 | $20.89 | $20.70 | $20.70 | $17.51 | 12,374 |
| 2017-06-23 | $20.91 | $21.01 | $20.91 | $20.98 | $17.75 | 22,246 |
| 2017-06-22 | $20.94 | $21.02 | $20.91 | $20.92 | $17.70 | 9,397 |
| 2017-06-21 | $20.83 | $20.89 | $20.82 | $20.89 | $17.67 | 26,340 |
| 2017-06-20 | $20.83 | $20.83 | $20.61 | $20.68 | $17.50 | 3,937 |
| 2017-06-19 | $21.01 | $21.04 | $20.96 | $21.00 | $17.77 | 7,218 |
| 2017-06-16 | $20.82 | $20.98 | $20.82 | $20.91 | $17.69 | 13,046 |
| 2017-06-15 | $20.33 | $20.38 | $20.29 | $20.30 | $17.18 | 16,564 |
| 2017-06-14 | $20.83 | $21.03 | $20.61 | $20.64 | $17.46 | 90,365 |
| 2017-06-13 | $20.81 | $20.83 | $20.78 | $20.83 | $17.62 | 4,226 |
| 2017-06-12 | $20.64 | $20.64 | $20.48 | $20.53 | $17.37 | 1,255 |
| 2017-06-09 | $21.16 | $21.17 | $21.04 | $21.06 | $17.82 | 10,922 |
| 2017-06-08 | $20.73 | $20.83 | $20.69 | $20.73 | $17.54 | 4,743 |
| 2017-06-07 | $20.94 | $20.99 | $20.93 | $20.96 | $17.73 | 4,492 |
| 2017-06-06 | $20.72 | $20.74 | $20.63 | $20.64 | $17.46 | 6,466 |
| 2017-06-05 | $20.75 | $20.79 | $20.69 | $20.77 | $17.57 | 7,881 |
| 2017-06-02 | $21.25 | $21.25 | $21.07 | $21.19 | $17.93 | 13,638 |
| 2017-06-01 | $20.50 | $20.67 | $20.50 | $20.67 | $17.49 | 35,957 |
| 2017-05-31 | $20.50 | $20.50 | $20.41 | $20.49 | $17.34 | 9,658 |
| 2017-05-30 | $20.36 | $20.39 | $20.33 | $20.39 | $17.25 | 6,498 |
| 2017-05-26 | $20.31 | $20.37 | $20.27 | $20.36 | $17.23 | 8,766 |
| 2017-05-25 | $20.64 | $20.75 | $20.58 | $20.66 | $17.48 | 15,733 |
| 2017-05-24 | $20.64 | $20.65 | $20.56 | $20.65 | $17.47 | 11,818 |
| 2017-05-23 | $20.66 | $20.66 | $20.53 | $20.61 | $17.44 | 5,374 |
| 2017-05-22 | $20.46 | $20.52 | $20.42 | $20.50 | $17.34 | 222,395 |
| 2017-05-19 | $20.27 | $20.53 | $20.27 | $20.48 | $17.33 | 117,805 |
| 2017-05-18 | $19.96 | $20.16 | $19.96 | $20.00 | $16.92 | 56,483 |
| 2017-05-17 | $20.53 | $20.60 | $19.74 | $19.87 | $16.81 | 38,192 |
| 2017-05-16 | $20.93 | $20.94 | $20.71 | $20.81 | $17.61 | 4,102 |
| 2017-05-15 | $20.65 | $20.65 | $20.59 | $20.65 | $17.47 | 4,231 |
| 2017-05-12 | $20.67 | $20.67 | $20.58 | $20.66 | $17.48 | 2,214 |
| 2017-05-11 | $20.98 | $21.03 | $20.80 | $20.95 | $17.73 | 9,072 |
| 2017-05-10 | $21.33 | $21.35 | $21.27 | $21.29 | $18.01 | 7,615 |
| 2017-05-09 | $21.48 | $21.50 | $21.35 | $21.35 | $18.06 | 5,510 |
| 2017-05-08 | $21.36 | $21.46 | $21.36 | $21.43 | $18.13 | 8,178 |
| 2017-05-05 | $21.77 | $21.85 | $21.77 | $21.84 | $18.48 | 7,783 |
| 2017-05-04 | $21.88 | $21.95 | $21.88 | $21.92 | $18.55 | 3,090 |
| 2017-05-03 | $21.98 | $22.03 | $21.94 | $22.01 | $18.62 | 34,312 |
| 2017-05-02 | $22.09 | $22.30 | $22.09 | $22.30 | $18.87 | 122,593 |
| 2017-05-01 | $22.01 | $22.13 | $22.01 | $22.06 | $18.66 | 4,017 |
| 2017-04-28 | $22.08 | $22.08 | $22.00 | $22.01 | $18.62 | 1,537 |
| 2017-04-27 | $21.78 | $21.78 | $21.64 | $21.73 | $18.39 | 1,029 |
| 2017-04-26 | $21.31 | $21.53 | $21.31 | $21.53 | $18.22 | 1,064 |
| 2017-04-25 | $21.10 | $21.31 | $21.08 | $21.31 | $18.03 | 10,151 |
| 2017-04-24 | $20.65 | $20.66 | $20.52 | $20.56 | $17.40 | 8,100 |
| 2017-04-21 | $19.73 | $19.73 | $19.57 | $19.57 | $16.56 | 119,885 |
| 2017-04-20 | $19.52 | $19.52 | $19.43 | $19.43 | $16.44 | 14,621 |
| 2017-04-19 | $19.37 | $19.52 | $19.37 | $19.42 | $16.43 | 4,931 |
| 2017-04-18 | $19.35 | $19.35 | $19.21 | $19.33 | $16.35 | 10,315 |
| 2017-04-17 | $19.72 | $19.73 | $19.72 | $19.73 | $16.69 | 559 |
| 2017-04-13 | $19.60 | $19.60 | $19.54 | $19.59 | $16.07 | 2,429 |
| 2017-04-12 | $19.90 | $19.93 | $19.69 | $19.78 | $16.23 | 7,706 |
| 2017-04-11 | $19.69 | $19.79 | $19.69 | $19.79 | $16.23 | 5,904 |
| 2017-04-10 | $19.62 | $19.72 | $19.61 | $19.61 | $16.09 | 2,613 |
| 2017-04-07 | $19.57 | $19.57 | $19.48 | $19.48 | $15.98 | 1,870 |
| 2017-04-06 | $19.66 | $19.71 | $19.60 | $19.64 | $16.11 | 7,791 |
| 2017-04-05 | $19.79 | $19.82 | $19.69 | $19.72 | $16.18 | 1,675 |
| 2017-04-04 | $19.77 | $19.77 | $19.74 | $19.77 | $16.22 | 1,521 |
| 2017-04-03 | $19.87 | $19.90 | $19.72 | $19.79 | $16.23 | 3,871 |
| 2017-03-31 | $19.85 | $19.85 | $19.85 | $19.85 | $16.28 | 403 |
| 2017-03-30 | $19.66 | $19.83 | $19.66 | $19.83 | $16.27 | 1,479 |
| 2017-03-29 | $19.69 | $19.86 | $19.64 | $19.82 | $16.26 | 15,908 |
| 2017-03-28 | $20.00 | $20.25 | $20.00 | $20.16 | $16.04 | 7,066 |
| 2017-03-27 | $20.21 | $20.21 | $20.18 | $20.18 | $16.06 | 3,260 |
| 2017-03-24 | $20.34 | $20.41 | $20.34 | $20.41 | $16.24 | 2,862 |
| 2017-03-23 | $20.48 | $20.48 | $20.35 | $20.35 | $16.19 | 4,744 |
| 2017-03-22 | $20.31 | $20.38 | $20.30 | $20.35 | $16.19 | 3,256 |
| 2017-03-21 | $20.56 | $20.60 | $20.33 | $20.33 | $16.18 | 20,925 |
| 2017-03-20 | $20.41 | $20.54 | $20.41 | $20.51 | $16.32 | 73,212 |
| 2017-03-17 | $20.60 | $20.63 | $20.51 | $20.51 | $16.32 | 8,939 |
| 2017-03-16 | $20.61 | $20.61 | $20.48 | $20.58 | $16.38 | 5,890 |
| 2017-03-15 | $20.04 | $20.45 | $20.04 | $20.41 | $16.24 | 55,073 |
| 2017-03-14 | $19.73 | $19.78 | $19.68 | $19.68 | $15.66 | 15,247 |
| 2017-03-13 | $19.51 | $19.66 | $19.49 | $19.66 | $15.65 | 34,923 |
| 2017-03-10 | $19.46 | $19.46 | $19.39 | $19.43 | $15.46 | 4,467 |
| 2017-03-09 | $19.35 | $19.37 | $19.35 | $19.37 | $15.41 | 751 |
| 2017-03-08 | $19.62 | $19.65 | $19.50 | $19.50 | $15.52 | 4,786 |
| 2017-03-07 | $19.80 | $19.80 | $19.77 | $19.77 | $15.73 | 1,040 |
| 2017-03-06 | $19.47 | $19.49 | $19.42 | $19.43 | $15.46 | 16,826 |
| 2017-03-03 | $19.41 | $19.63 | $19.41 | $19.60 | $15.60 | 14,244 |
| 2017-03-02 | $19.39 | $19.39 | $19.32 | $19.36 | $15.41 | 11,643 |
| 2017-03-01 | $19.61 | $19.62 | $19.46 | $19.59 | $15.59 | 46,597 |
| 2017-02-28 | $18.92 | $18.92 | $18.92 | $18.92 | $15.06 | 523 |
| 2017-02-27 | $18.80 | $18.80 | $18.80 | $18.80 | $14.96 | 403 |
| 2017-02-24 | $18.84 | $18.87 | $18.76 | $18.76 | $14.93 | 2,209 |
| 2017-02-23 | $19.36 | $19.37 | $19.21 | $19.30 | $15.36 | 3,218 |
| 2017-02-22 | $19.26 | $19.33 | $19.24 | $19.33 | $15.38 | 5,318 |
| 2017-02-21 | $19.28 | $19.46 | $19.28 | $19.45 | $15.48 | 2,807 |
| 2017-02-17 | $18.85 | $18.85 | $18.78 | $18.80 | $14.96 | 2,709 |
| 2017-02-16 | $19.02 | $19.05 | $18.93 | $18.99 | $15.11 | 4,244 |
| 2017-02-15 | $18.96 | $19.04 | $18.96 | $19.04 | $15.15 | 731 |
| 2017-02-14 | $19.14 | $19.23 | $19.14 | $19.20 | $15.28 | 4,708 |
| 2017-02-13 | $18.88 | $19.07 | $18.82 | $19.02 | $15.14 | 4,306 |
| 2017-02-10 | $18.76 | $18.82 | $18.76 | $18.80 | $14.96 | 1,672 |
| 2017-02-09 | $19.07 | $19.07 | $19.07 | $19.07 | $15.18 | 140 |
| 2017-02-08 | $19.07 | $19.07 | $19.07 | $19.07 | $15.18 | 283 |
| 2017-02-07 | $18.89 | $19.07 | $18.89 | $19.07 | $15.18 | 3,053 |
| 2017-02-06 | $19.11 | $19.18 | $18.98 | $19.04 | $15.15 | 7,635 |
| 2017-02-03 | $19.62 | $19.63 | $19.57 | $19.63 | $15.62 | 6,118 |
| 2017-02-02 | $19.84 | $20.00 | $19.80 | $19.80 | $15.76 | 3,432 |
| 2017-02-01 | $20.48 | $20.50 | $20.48 | $20.50 | $16.31 | 1,342 |
| 2017-01-31 | $20.13 | $20.13 | $20.06 | $20.06 | $15.96 | 1,872 |
| 2017-01-30 | $19.90 | $19.98 | $19.90 | $19.94 | $15.87 | 3,757 |
| 2017-01-27 | $19.93 | $20.05 | $19.91 | $19.91 | $15.84 | 1,296 |
| 2017-01-26 | $20.29 | $20.34 | $20.22 | $20.25 | $16.11 | 3,933 |
| 2017-01-25 | $20.24 | $20.36 | $20.24 | $20.36 | $16.20 | 2,092 |
| 2017-01-24 | $19.64 | $19.86 | $19.64 | $19.86 | $15.80 | 3,984 |
| 2017-01-23 | $19.27 | $19.28 | $19.26 | $19.26 | $15.33 | 1,871 |
| 2017-01-20 | $18.94 | $18.97 | $18.93 | $18.97 | $15.10 | 3,323 |
| 2017-01-19 | $18.74 | $18.86 | $18.74 | $18.86 | $15.01 | 2,948 |
| 2017-01-18 | $18.78 | $18.82 | $18.78 | $18.82 | $14.98 | 3,244 |
| 2017-01-17 | $18.72 | $18.72 | $18.72 | $18.72 | $14.90 | 398 |
| 2017-01-13 | $18.93 | $18.97 | $18.93 | $18.97 | $15.10 | 1,504 |
| 2017-01-12 | $18.87 | $18.88 | $18.85 | $18.88 | $15.02 | 2,682 |
| 2017-01-11 | $18.26 | $18.57 | $18.25 | $18.57 | $14.77 | 5,883 |
| 2017-01-10 | $18.48 | $18.48 | $18.27 | $18.31 | $14.57 | 3,206 |
| 2017-01-09 | $18.56 | $18.64 | $18.54 | $18.60 | $14.80 | 13,906 |
| 2017-01-06 | $18.63 | $18.63 | $18.50 | $18.61 | $14.81 | 3,640 |
| 2017-01-05 | $18.56 | $18.68 | $18.56 | $18.65 | $14.84 | 6,621 |
| 2017-01-04 | $18.17 | $18.22 | $18.17 | $18.22 | $14.50 | 12,824 |
| 2017-01-03 | $18.11 | $18.20 | $17.96 | $18.02 | $14.34 | 65,679 |
| 2016-12-30 | $18.40 | $18.45 | $18.35 | $18.35 | $14.60 | 2,600 |
| 2016-12-29 | $18.20 | $18.23 | $18.18 | $18.18 | $14.47 | 2,802 |
| 2016-12-28 | $18.00 | $18.07 | $17.99 | $17.99 | $14.32 | 6,774 |
| 2016-12-27 | $18.11 | $18.11 | $18.07 | $18.08 | $14.39 | 20,452 |
| 2016-12-23 | $18.11 | $18.13 | $18.09 | $18.09 | $14.40 | 2,974 |
| 2016-12-22 | $18.03 | $18.05 | $17.98 | $18.04 | $14.36 | 1,281 |
| 2016-12-21 | $18.15 | $18.28 | $18.14 | $18.25 | $14.52 | 90,821 |
| 2016-12-20 | $18.05 | $18.07 | $18.02 | $18.03 | $14.35 | 34,701 |
| 2016-12-19 | $18.00 | $18.00 | $17.95 | $17.95 | $14.28 | 27,409 |
| 2016-12-16 | $18.08 | $18.20 | $18.08 | $18.08 | $14.39 | 1,142 |
| 2016-12-15 | $18.04 | $18.19 | $17.98 | $18.16 | $14.45 | 1,429 |
| 2016-12-14 | $18.46 | $18.46 | $18.21 | $18.21 | $14.49 | 1,735 |
| 2016-12-13 | $18.57 | $18.62 | $18.57 | $18.62 | $14.82 | 610 |
| 2016-12-12 | $19.04 | $19.08 | $18.91 | $18.91 | $15.05 | 3,440 |
| 2016-12-09 | $18.76 | $18.89 | $18.76 | $18.89 | $15.03 | 983 |
| 2016-12-08 | $19.18 | $19.22 | $19.18 | $19.22 | $15.29 | 3,940 |
| 2016-12-07 | $19.10 | $19.32 | $19.09 | $19.31 | $15.36 | 14,836 |
| 2016-12-06 | $18.81 | $19.00 | $18.81 | $18.98 | $15.10 | 14,744 |
| 2016-12-05 | $19.02 | $19.02 | $18.86 | $18.90 | $15.04 | 5,734 |
| 2016-12-02 | $18.47 | $18.61 | $18.47 | $18.47 | $14.70 | 2,945 |
| 2016-12-01 | $18.40 | $18.43 | $18.27 | $18.38 | $14.63 | 4,980 |
| 2016-11-30 | $17.88 | $17.95 | $17.88 | $17.94 | $14.28 | 2,508 |
| 2016-11-29 | $17.69 | $17.69 | $17.69 | $17.69 | $14.08 | 705 |
| 2016-11-28 | $17.55 | $17.63 | $17.55 | $17.63 | $14.03 | 392 |
| 2016-11-25 | $17.92 | $17.96 | $17.91 | $17.94 | $14.28 | 5,390 |
| 2016-11-23 | $17.54 | $17.66 | $17.54 | $17.62 | $14.02 | 15,288 |
| 2016-11-22 | $17.53 | $17.66 | $17.53 | $17.66 | $14.05 | 4,741 |
| 2016-11-21 | $17.67 | $17.67 | $17.46 | $17.51 | $13.93 | 3,682 |
| 2016-11-18 | $17.36 | $17.36 | $17.36 | $17.36 | $13.81 | 341 |
| 2016-11-17 | $17.35 | $17.36 | $17.35 | $17.36 | $13.81 | 1,370 |
| 2016-11-16 | $17.30 | $17.30 | $17.16 | $17.18 | $13.67 | 1,528 |
| 2016-11-15 | $17.34 | $17.45 | $17.32 | $17.45 | $13.89 | 7,265 |
| 2016-11-14 | $17.34 | $17.34 | $17.34 | $17.34 | $13.80 | 286 |
| 2016-11-11 | $17.43 | $17.43 | $17.29 | $17.34 | $13.80 | 786 |
| 2016-11-10 | $17.51 | $17.58 | $17.38 | $17.58 | $13.99 | 3,171 |
| 2016-11-09 | $16.57 | $16.96 | $16.49 | $16.96 | $13.50 | 9,380 |
| 2016-11-08 | $16.55 | $16.66 | $16.55 | $16.66 | $13.26 | 9,137 |
| 2016-11-07 | $16.58 | $16.67 | $16.55 | $16.64 | $13.24 | 8,266 |
| 2016-11-04 | $16.15 | $16.23 | $16.13 | $16.17 | $12.87 | 15,577 |
| 2016-11-03 | $16.58 | $16.58 | $16.49 | $16.49 | $13.12 | 1,796 |
| 2016-11-02 | $16.59 | $16.66 | $16.59 | $16.60 | $13.21 | 782 |
| 2016-11-01 | $16.93 | $16.97 | $16.81 | $16.88 | $13.43 | 3,728 |
| 2016-10-31 | $16.91 | $16.91 | $16.87 | $16.91 | $13.46 | 1,946 |
| 2016-10-28 | $16.98 | $16.98 | $16.79 | $16.84 | $13.40 | 7,361 |
| 2016-10-27 | $16.74 | $16.74 | $16.50 | $16.50 | $13.13 | 991 |
| 2016-10-26 | $16.21 | $16.42 | $16.13 | $16.42 | $13.06 | 8,362 |
| 2016-10-25 | $16.73 | $16.81 | $16.73 | $16.76 | $13.34 | 2,657 |
| 2016-10-24 | $17.08 | $17.08 | $17.01 | $17.02 | $13.54 | 1,239 |
| 2016-10-21 | $17.20 | $17.27 | $17.20 | $17.24 | $13.72 | 1,184 |
| 2016-10-20 | $17.05 | $17.16 | $17.05 | $17.13 | $13.63 | 2,262 |
| 2016-10-19 | $16.83 | $16.86 | $16.76 | $16.81 | $13.37 | 2,813 |
| 2016-10-18 | $16.94 | $16.95 | $16.92 | $16.92 | $13.46 | 2,916 |
| 2016-10-17 | $16.68 | $16.71 | $16.68 | $16.71 | $13.30 | 1,315 |
| 2016-10-14 | $16.64 | $16.64 | $16.53 | $16.57 | $13.19 | 2,923 |
| 2016-10-13 | $16.37 | $16.37 | $16.37 | $16.37 | $13.02 | 438 |
| 2016-10-12 | $16.57 | $16.57 | $16.52 | $16.52 | $13.15 | 1,523 |
| 2016-10-11 | $16.52 | $16.54 | $16.45 | $16.48 | $13.11 | 2,965 |
| 2016-10-10 | $17.09 | $17.09 | $17.02 | $17.03 | $13.55 | 3,378 |
| 2016-10-07 | $17.17 | $17.17 | $17.10 | $17.17 | $13.66 | 2,891 |
| 2016-10-06 | $17.64 | $17.66 | $17.56 | $17.65 | $14.04 | 1,873 |
| 2016-10-05 | $17.40 | $17.45 | $17.40 | $17.43 | $13.87 | 1,782 |
| 2016-10-04 | $17.44 | $17.44 | $17.34 | $17.37 | $13.82 | 1,291 |
| 2016-10-03 | $17.20 | $17.20 | $17.20 | $17.20 | $13.69 | 537 |
| 2016-09-30 | $17.11 | $17.27 | $17.11 | $17.21 | $13.70 | 9,661 |
| 2016-09-29 | $17.12 | $17.25 | $16.93 | $16.98 | $13.51 | 71,455 |
| 2016-09-28 | $16.84 | $16.96 | $16.78 | $16.93 | $13.47 | 22,494 |
| 2016-09-27 | $16.41 | $16.53 | $16.31 | $16.48 | $13.11 | 2,704 |
| 2016-09-26 | $16.61 | $16.68 | $16.60 | $16.65 | $13.25 | 3,235 |
| 2016-09-23 | $16.60 | $16.63 | $16.57 | $16.58 | $13.19 | 24,312 |
| 2016-09-22 | $16.74 | $16.76 | $16.61 | $16.64 | $13.24 | 2,443 |
| 2016-09-21 | $16.23 | $16.37 | $16.15 | $16.37 | $13.03 | 40,557 |
| 2016-09-20 | $16.39 | $16.44 | $16.25 | $16.34 | $13.00 | 2,846 |
| 2016-09-19 | $16.37 | $16.39 | $16.24 | $16.29 | $12.96 | 1,984 |
| 2016-09-16 | $16.11 | $16.15 | $16.08 | $16.12 | $12.83 | 3,607 |
| 2016-09-15 | $16.39 | $16.46 | $16.39 | $16.46 | $13.09 | 2,352 |
| 2016-09-14 | $16.24 | $16.24 | $16.24 | $16.24 | $12.93 | 387 |
| 2016-09-13 | $16.53 | $16.53 | $16.21 | $16.24 | $12.93 | 3,965 |
| 2016-09-12 | $16.41 | $16.61 | $16.41 | $16.61 | $13.22 | 3,731 |
| 2016-09-09 | $16.77 | $16.77 | $16.39 | $16.48 | $13.11 | 7,415 |
| 2016-09-08 | $17.02 | $17.02 | $16.81 | $16.81 | $13.38 | 32,017 |
| 2016-09-07 | $17.15 | $17.15 | $16.98 | $17.08 | $13.59 | 1,842 |
| 2016-09-06 | $17.09 | $17.09 | $17.07 | $17.07 | $13.58 | 1,237 |
| 2016-09-02 | $17.04 | $17.04 | $16.77 | $16.77 | $13.35 | 1,546 |
| 2016-09-01 | $16.82 | $16.90 | $16.77 | $16.79 | $13.36 | 2,098 |
| 2016-08-31 | $16.80 | $16.83 | $16.74 | $16.81 | $13.38 | 2,860 |
| 2016-08-30 | $17.02 | $17.03 | $16.92 | $16.92 | $13.46 | 5,805 |
| 2016-08-29 | $16.88 | $16.90 | $16.77 | $16.89 | $13.44 | 6,845 |
| 2016-08-26 | $17.02 | $17.17 | $16.79 | $16.83 | $13.39 | 6,748 |
| 2016-08-25 | $16.95 | $16.96 | $16.85 | $16.90 | $13.45 | 49,788 |
| 2016-08-24 | $17.19 | $17.29 | $17.14 | $17.16 | $13.66 | 44,713 |
| 2016-08-23 | $17.23 | $17.24 | $17.11 | $17.11 | $13.62 | 3,453 |
| 2016-08-22 | $17.02 | $17.02 | $16.93 | $17.02 | $13.54 | 54,449 |
| 2016-08-19 | $17.05 | $17.08 | $16.91 | $17.08 | $13.59 | 2,744 |
| 2016-08-18 | $17.27 | $17.27 | $17.19 | $17.19 | $13.68 | 2,824 |
| 2016-08-17 | $16.80 | $16.81 | $16.80 | $16.81 | $13.37 | 815 |
| 2016-08-16 | $16.85 | $16.93 | $16.85 | $16.93 | $13.47 | 1,982 |
| 2016-08-15 | $17.06 | $17.06 | $16.91 | $16.92 | $13.46 | 1,249 |
| 2016-08-12 | $16.77 | $16.80 | $16.73 | $16.76 | $13.33 | 4,268 |
| 2016-08-11 | $16.58 | $16.64 | $16.53 | $16.61 | $13.21 | 2,033 |
| 2016-08-10 | $16.48 | $16.48 | $16.44 | $16.46 | $13.10 | 3,006 |
| 2016-08-09 | $16.28 | $16.58 | $16.28 | $16.52 | $13.14 | 10,676 |
| 2016-08-08 | $15.77 | $15.86 | $15.77 | $15.82 | $12.59 | 3,387 |
| 2016-08-05 | $15.50 | $15.65 | $15.50 | $15.59 | $12.41 | 8,240 |
| 2016-08-04 | $15.62 | $15.65 | $15.54 | $15.65 | $12.45 | 7,391 |
| 2016-08-03 | $15.34 | $15.51 | $15.34 | $15.48 | $12.31 | 11,394 |
| 2016-08-02 | $15.62 | $15.62 | $15.50 | $15.51 | $12.34 | 23,127 |
| 2016-08-01 | $15.81 | $15.81 | $15.68 | $15.68 | $12.48 | 66,699 |
| 2016-07-29 | $15.73 | $15.91 | $15.73 | $15.79 | $12.57 | 3,576 |
| 2016-07-28 | $15.57 | $15.65 | $15.55 | $15.55 | $12.37 | 4,644 |
| 2016-07-27 | $15.56 | $15.70 | $15.48 | $15.54 | $12.37 | 194,155 |
| 2016-07-26 | $15.31 | $15.31 | $15.12 | $15.15 | $12.06 | 361,264 |
| 2016-07-25 | $15.60 | $15.60 | $15.48 | $15.51 | $12.34 | 524,535 |
| 2016-07-22 | $15.53 | $15.53 | $15.30 | $15.34 | $12.21 | 326,452 |
| 2016-07-21 | $15.57 | $15.57 | $15.42 | $15.50 | $12.33 | 4,883 |
| 2016-07-20 | $16.37 | $16.67 | $16.37 | $16.58 | $13.19 | 12,317 |
| 2016-07-19 | $16.27 | $16.53 | $16.24 | $16.32 | $12.99 | 16,303 |
| 2016-07-18 | $16.00 | $16.11 | $16.00 | $16.11 | $12.82 | 6,238 |
| 2016-07-15 | $16.14 | $16.16 | $16.10 | $16.14 | $12.84 | 1,491 |
| 2016-07-14 | $16.22 | $16.30 | $16.19 | $16.19 | $12.88 | 8,413 |
| 2016-07-13 | $16.27 | $16.33 | $16.18 | $16.18 | $12.88 | 45,067 |
| 2016-07-12 | $16.32 | $16.32 | $16.02 | $16.06 | $12.78 | 16,958 |
| 2016-07-11 | $16.04 | $16.13 | $16.03 | $16.06 | $12.78 | 10,957 |
| 2016-07-08 | $15.47 | $15.53 | $15.37 | $15.45 | $12.29 | 15,842 |
| 2016-07-07 | $15.30 | $15.30 | $15.09 | $15.11 | $12.02 | 17,118 |
| 2016-07-06 | $15.12 | $15.20 | $14.88 | $15.17 | $12.07 | 18,822 |
| 2016-07-05 | $15.63 | $15.63 | $15.44 | $15.44 | $12.29 | 2,965 |
| 2016-07-01 | $16.17 | $16.17 | $15.95 | $16.09 | $12.80 | 11,104 |
| 2016-06-30 | $15.99 | $16.00 | $15.72 | $16.00 | $12.73 | 6,528 |
| 2016-06-29 | $15.83 | $16.00 | $15.82 | $15.97 | $12.71 | 6,070 |
| 2016-06-28 | $15.94 | $16.04 | $15.80 | $16.00 | $12.73 | 11,666 |
| 2016-06-27 | $15.90 | $15.90 | $15.25 | $15.28 | $12.16 | 73,210 |
| 2016-06-24 | $17.08 | $17.38 | $16.26 | $16.57 | $13.18 | 9,863 |
| 2016-06-23 | $18.13 | $18.44 | $18.07 | $18.44 | $14.67 | 30,725 |
| 2016-06-22 | $17.88 | $17.88 | $17.63 | $17.76 | $14.13 | 7,993 |
| 2016-06-21 | $17.69 | $17.96 | $17.58 | $17.96 | $14.29 | 4,424 |
| 2016-06-20 | $17.82 | $17.90 | $17.67 | $17.71 | $14.09 | 7,545 |
| 2016-06-17 | $17.39 | $17.46 | $17.28 | $17.38 | $13.83 | 6,954 |
| 2016-06-16 | $16.78 | $17.05 | $16.75 | $17.05 | $13.57 | 27,619 |
| 2016-06-15 | $17.12 | $17.22 | $17.02 | $17.20 | $13.69 | 10,124 |
| 2016-06-14 | $16.89 | $16.95 | $16.77 | $16.86 | $13.41 | 7,336 |
| 2016-06-13 | $17.05 | $17.21 | $17.05 | $17.13 | $13.63 | 6,530 |
| 2016-06-10 | $17.63 | $17.64 | $17.33 | $17.33 | $13.79 | 83,435 |
| 2016-06-09 | $18.42 | $18.42 | $18.22 | $18.22 | $14.50 | 7,222 |
| 2016-06-08 | $18.62 | $18.69 | $18.56 | $18.66 | $14.85 | 161,249 |
| 2016-06-07 | $18.25 | $18.35 | $18.22 | $18.33 | $14.58 | 13,149 |
| 2016-06-06 | $17.89 | $18.00 | $17.89 | $18.00 | $14.32 | 43,941 |
| 2016-06-03 | $17.82 | $18.00 | $17.74 | $17.89 | $14.23 | 4,206 |
| 2016-06-02 | $17.70 | $17.70 | $17.55 | $17.68 | $14.07 | 22,637 |
| 2016-06-01 | $17.78 | $17.85 | $17.78 | $17.82 | $14.18 | 6,825 |
| 2016-05-31 | $17.84 | $17.84 | $17.63 | $17.64 | $14.04 | 4,552 |
| 2016-05-27 | $17.93 | $17.95 | $17.80 | $17.91 | $14.25 | 5,098 |
| 2016-05-26 | $18.11 | $18.15 | $18.06 | $18.11 | $14.41 | 4,950 |
| 2016-05-25 | $17.86 | $18.03 | $17.86 | $18.03 | $14.35 | 5,831 |
| 2016-05-24 | $17.92 | $18.00 | $17.88 | $17.96 | $14.29 | 9,168 |
| 2016-05-23 | $17.82 | $17.84 | $17.73 | $17.82 | $14.18 | 6,101 |
| 2016-05-20 | $17.98 | $18.00 | $17.86 | $17.93 | $14.26 | 6,475 |
| 2016-05-19 | $17.37 | $17.44 | $17.30 | $17.44 | $13.88 | 86,412 |
| 2016-05-18 | $17.65 | $17.94 | $17.65 | $17.73 | $14.11 | 7,988 |
| 2016-05-17 | $18.00 | $18.09 | $17.89 | $17.94 | $14.28 | 33,965 |
| 2016-05-16 | $17.73 | $18.00 | $17.73 | $17.95 | $14.28 | 10,616 |
| 2016-05-13 | $17.56 | $17.62 | $17.49 | $17.62 | $14.02 | 2,077 |
| 2016-05-12 | $17.88 | $17.88 | $17.66 | $17.71 | $14.09 | 3,205 |
| 2016-05-11 | $17.91 | $17.93 | $17.82 | $17.91 | $14.25 | 6,253 |
| 2016-05-10 | $17.58 | $17.70 | $17.58 | $17.69 | $14.08 | 10,290 |
| 2016-05-09 | $17.55 | $17.59 | $17.50 | $17.51 | $13.93 | 4,546 |
| 2016-05-06 | $17.33 | $17.45 | $17.33 | $17.35 | $13.81 | 4,998 |
| 2016-05-05 | $17.22 | $17.22 | $17.09 | $17.19 | $13.68 | 3,958 |
| 2016-05-04 | $17.30 | $17.30 | $17.18 | $17.21 | $13.70 | 4,529 |
| 2016-05-03 | $17.60 | $17.60 | $17.36 | $17.44 | $13.88 | 6,115 |
| 2016-05-02 | $18.03 | $18.23 | $17.95 | $18.15 | $14.44 | 7,788 |
| 2016-04-29 | $18.64 | $18.64 | $18.35 | $18.35 | $14.60 | 2,055 |
| 2016-04-28 | $18.87 | $18.87 | $18.63 | $18.79 | $14.95 | 4,336 |
| 2016-04-27 | $17.97 | $18.01 | $17.85 | $18.01 | $14.33 | 201,016 |
| 2016-04-26 | $17.99 | $17.99 | $17.79 | $17.79 | $14.16 | 3,085 |
| 2016-04-25 | $17.94 | $18.04 | $17.91 | $17.91 | $13.72 | 3,635 |
| 2016-04-22 | $18.26 | $18.26 | $18.05 | $18.18 | $13.93 | 5,208 |
| 2016-04-21 | $18.09 | $18.37 | $18.09 | $18.28 | $14.00 | 3,242 |
| 2016-04-20 | $18.02 | $18.13 | $17.90 | $18.04 | $13.82 | 12,018 |
| 2016-04-19 | $17.73 | $17.84 | $17.65 | $17.81 | $13.64 | 17,736 |
| 2016-04-18 | $17.26 | $17.33 | $17.26 | $17.28 | $13.23 | 4,922 |
| 2016-04-15 | $17.49 | $17.51 | $17.45 | $17.45 | $13.37 | 4,646 |
| 2016-04-14 | $17.60 | $17.67 | $17.52 | $17.57 | $13.46 | 14,706 |
| 2016-04-13 | $17.37 | $17.37 | $17.24 | $17.37 | $13.31 | 1,936 |
| 2016-04-12 | $17.32 | $17.50 | $17.30 | $17.48 | $13.39 | 3,815 |
| 2016-04-11 | $17.31 | $17.43 | $17.31 | $17.32 | $13.27 | 21,831 |
| 2016-04-08 | $17.23 | $17.26 | $17.21 | $17.25 | $13.21 | 3,745 |
| 2016-04-07 | $16.89 | $16.89 | $16.57 | $16.69 | $12.79 | 5,755 |
| 2016-04-06 | $17.06 | $17.12 | $17.00 | $17.12 | $13.12 | 5,458 |
| 2016-04-05 | $16.95 | $17.05 | $16.95 | $17.00 | $13.02 | 2,596 |
| 2016-04-04 | $17.63 | $17.63 | $17.43 | $17.58 | $13.47 | 5,213 |
| 2016-04-01 | $17.49 | $17.55 | $17.44 | $17.50 | $13.41 | 7,593 |
| 2016-03-31 | $17.93 | $17.93 | $17.33 | $17.60 | $13.48 | 13,530 |
| 2016-03-30 | $18.18 | $18.31 | $18.04 | $18.06 | $13.32 | 8,086 |
| 2016-03-29 | $17.41 | $17.64 | $17.33 | $17.57 | $12.96 | 4,682 |
| 2016-03-28 | $17.69 | $17.69 | $17.27 | $17.58 | $12.97 | 8,331 |
| 2016-03-24 | $17.46 | $17.46 | $17.38 | $17.41 | $12.84 | 7,187 |
| 2016-03-23 | $17.73 | $17.73 | $17.43 | $17.51 | $12.92 | 10,260 |
| 2016-03-22 | $17.41 | $17.81 | $17.38 | $17.67 | $13.03 | 11,565 |
| 2016-03-21 | $17.44 | $17.46 | $17.37 | $17.46 | $12.88 | 6,713 |
| 2016-03-18 | $17.65 | $17.80 | $17.64 | $17.80 | $13.13 | 5,388 |
| 2016-03-17 | $17.07 | $17.45 | $17.00 | $17.38 | $12.82 | 16,110 |
| 2016-03-16 | $16.92 | $17.06 | $16.84 | $17.03 | $12.56 | 113,291 |
| 2016-03-15 | $17.09 | $17.09 | $16.94 | $16.97 | $12.52 | 5,692 |
| 2016-03-14 | $17.16 | $17.40 | $17.16 | $17.29 | $12.75 | 9,910 |
| 2016-03-11 | $17.01 | $17.19 | $16.96 | $17.19 | $12.68 | 3,162 |
| 2016-03-10 | $16.83 | $16.83 | $16.66 | $16.71 | $12.33 | 4,810 |
| 2016-03-09 | $16.94 | $17.17 | $16.94 | $17.10 | $12.61 | 6,958 |
| 2016-03-08 | $17.27 | $17.35 | $17.21 | $17.21 | $12.69 | 12,417 |
| 2016-03-07 | $17.41 | $17.63 | $17.41 | $17.63 | $13.00 | 11,514 |
| 2016-03-04 | $17.73 | $17.96 | $17.69 | $17.92 | $13.22 | 10,847 |
| 2016-03-03 | $17.47 | $17.56 | $17.44 | $17.56 | $12.95 | 10,192 |
| 2016-03-02 | $16.63 | $16.84 | $16.63 | $16.84 | $12.42 | 11,171 |
| 2016-03-01 | $16.53 | $16.85 | $16.53 | $16.75 | $12.36 | 16,789 |
| 2016-02-29 | $16.60 | $16.65 | $16.51 | $16.56 | $12.22 | 19,738 |
| 2016-02-26 | $16.68 | $16.68 | $16.42 | $16.49 | $12.16 | 23,775 |
| 2016-02-25 | $16.84 | $16.91 | $16.77 | $16.87 | $12.44 | 5,513 |
| 2016-02-24 | $16.61 | $16.84 | $16.59 | $16.84 | $12.42 | 16,969 |
| 2016-02-23 | $17.37 | $17.43 | $17.23 | $17.36 | $12.81 | 11,022 |
| 2016-02-22 | $17.49 | $17.70 | $17.49 | $17.65 | $13.02 | 7,482 |
| 2016-02-19 | $17.16 | $17.31 | $17.14 | $17.30 | $12.76 | 8,039 |
| 2016-02-18 | $17.49 | $17.49 | $17.39 | $17.42 | $12.85 | 11,617 |
| 2016-02-17 | $17.49 | $17.72 | $17.45 | $17.66 | $13.03 | 16,974 |
| 2016-02-16 | $16.84 | $17.10 | $16.79 | $17.10 | $12.61 | 17,242 |
| 2016-02-12 | $16.77 | $17.04 | $16.77 | $17.04 | $12.57 | 19,983 |
| 2016-02-11 | $16.25 | $16.53 | $16.25 | $16.53 | $12.19 | 48,402 |
| 2016-02-10 | $16.49 | $16.59 | $16.49 | $16.49 | $12.16 | 26,029 |
| 2016-02-09 | $16.58 | $16.72 | $16.48 | $16.70 | $12.32 | 33,841 |
| 2016-02-08 | $16.55 | $16.75 | $16.50 | $16.75 | $12.36 | 29,291 |
| 2016-02-05 | $17.38 | $17.46 | $17.10 | $17.19 | $12.68 | 27,319 |
| 2016-02-04 | $16.61 | $17.31 | $16.61 | $17.31 | $12.77 | 38,485 |
| 2016-02-03 | $15.93 | $16.02 | $15.75 | $16.02 | $11.82 | 22,885 |
| 2016-02-02 | $15.78 | $15.78 | $15.47 | $15.59 | $11.50 | 53,232 |
| 2016-02-01 | $15.04 | $15.25 | $15.02 | $15.24 | $11.24 | 26,790 |
| 2016-01-29 | $15.13 | $15.36 | $15.08 | $15.35 | $11.32 | 35,960 |
| 2016-01-28 | $15.40 | $15.54 | $15.29 | $15.54 | $11.46 | 22,208 |
| 2016-01-27 | $15.49 | $15.71 | $15.40 | $15.53 | $11.46 | 15,042 |
| 2016-01-26 | $15.54 | $15.64 | $15.47 | $15.52 | $11.45 | 35,190 |
| 2016-01-25 | $15.03 | $15.08 | $14.90 | $14.90 | $10.99 | 38,710 |
| 2016-01-22 | $15.55 | $15.60 | $15.36 | $15.44 | $11.39 | 18,047 |
| 2016-01-21 | $14.57 | $14.89 | $14.57 | $14.82 | $10.93 | 36,514 |
| 2016-01-20 | $14.50 | $14.64 | $14.25 | $14.62 | $10.78 | 51,261 |
| 2016-01-19 | $14.75 | $14.85 | $14.64 | $14.77 | $10.89 | 50,020 |
| 2016-01-15 | $14.41 | $14.41 | $14.25 | $14.31 | $10.56 | 12,678 |
| 2016-01-14 | $14.77 | $14.92 | $14.60 | $14.84 | $10.94 | 21,104 |
| 2016-01-13 | $15.12 | $15.12 | $14.65 | $14.65 | $10.81 | 6,588 |
| 2016-01-12 | $15.08 | $15.08 | $14.60 | $14.84 | $10.95 | 57,445 |
| 2016-01-11 | $15.16 | $15.16 | $15.00 | $15.01 | $11.07 | 18,147 |
| 2016-01-08 | $15.24 | $15.24 | $14.96 | $15.02 | $11.08 | 29,703 |
| 2016-01-07 | $14.98 | $15.11 | $14.83 | $14.98 | $11.05 | 27,261 |
| 2016-01-06 | $15.33 | $15.33 | $15.16 | $15.18 | $11.20 | 6,424 |
| 2016-01-05 | $15.42 | $15.58 | $15.25 | $15.44 | $11.39 | 25,928 |
| 2016-01-04 | $15.82 | $15.97 | $15.80 | $15.86 | $11.70 | 10,323 |
| 2015-12-31 | $16.06 | $16.17 | $16.06 | $16.09 | $11.87 | 7,631 |
| 2015-12-30 | $16.33 | $16.33 | $16.19 | $16.27 | $12.00 | 13,758 |
| 2015-12-29 | $16.55 | $16.61 | $16.43 | $16.55 | $12.20 | 19,507 |
| 2015-12-28 | $16.48 | $16.67 | $16.48 | $16.62 | $12.26 | 27,202 |
| 2015-12-24 | $16.67 | $16.82 | $16.65 | $16.79 | $12.38 | 9,667 |
| 2015-12-23 | $16.62 | $16.77 | $16.58 | $16.72 | $12.33 | 38,823 |
| 2015-12-22 | $16.21 | $16.47 | $16.21 | $16.43 | $12.12 | 61,261 |
| 2015-12-21 | $15.96 | $16.10 | $15.87 | $16.01 | $11.81 | 35,919 |
| 2015-12-18 | $15.83 | $15.87 | $15.74 | $15.75 | $11.62 | 26,351 |
| 2015-12-17 | $16.15 | $16.18 | $15.88 | $15.94 | $11.76 | 77,882 |
| 2015-12-16 | $16.20 | $16.42 | $16.09 | $16.34 | $12.05 | 31,345 |
| 2015-12-15 | $16.24 | $16.25 | $16.06 | $16.09 | $11.87 | 103,954 |
| 2015-12-14 | $16.17 | $16.26 | $16.08 | $16.26 | $11.99 | 26,981 |
| 2015-12-11 | $16.71 | $16.71 | $16.27 | $16.32 | $12.04 | 23,170 |
| 2015-12-10 | $17.05 | $17.19 | $16.96 | $16.96 | $12.51 | 21,038 |
| 2015-12-09 | $16.97 | $17.16 | $16.84 | $16.96 | $12.51 | 26,846 |
| 2015-12-08 | $16.98 | $17.02 | $16.78 | $16.91 | $12.47 | 14,379 |
| 2015-12-07 | $17.42 | $17.49 | $17.26 | $17.37 | $12.81 | 28,554 |
| 2015-12-04 | $17.20 | $17.49 | $17.20 | $17.43 | $12.86 | 9,324 |
| 2015-12-03 | $17.43 | $17.48 | $17.25 | $17.38 | $12.82 | 12,259 |
| 2015-12-02 | $17.37 | $17.48 | $17.20 | $17.42 | $12.85 | 8,628 |
| 2015-12-01 | $17.49 | $17.49 | $17.32 | $17.42 | $12.85 | 10,526 |
| 2015-11-30 | $17.38 | $17.54 | $17.34 | $17.42 | $12.85 | 12,499 |
| 2015-11-27 | $17.03 | $17.03 | $16.96 | $16.98 | $12.53 | 6,345 |
| 2015-11-25 | $17.35 | $17.55 | $17.30 | $17.30 | $12.76 | 16,467 |
| 2015-11-24 | $17.67 | $17.70 | $17.54 | $17.62 | $13.00 | 14,423 |
| 2015-11-23 | $18.01 | $18.01 | $17.84 | $17.86 | $13.17 | 7,713 |
| 2015-11-20 | $18.15 | $18.16 | $17.96 | $17.98 | $13.26 | 13,912 |
| 2015-11-19 | $17.83 | $17.83 | $17.66 | $17.67 | $13.04 | 17,766 |
| 2015-11-18 | $17.64 | $17.72 | $17.46 | $17.58 | $12.97 | 17,917 |
| 2015-11-17 | $17.50 | $17.52 | $17.32 | $17.32 | $12.78 | 32,906 |
| 2015-11-16 | $17.19 | $17.38 | $17.19 | $17.38 | $12.82 | 14,544 |
| 2015-11-13 | $17.30 | $17.30 | $17.04 | $17.16 | $12.65 | 14,240 |
| 2015-11-12 | $17.45 | $17.53 | $17.25 | $17.25 | $12.72 | 14,025 |
| 2015-11-11 | $17.53 | $17.57 | $17.46 | $17.52 | $12.92 | 5,036 |
| 2015-11-10 | $17.46 | $17.55 | $17.35 | $17.46 | $12.88 | 7,517 |
| 2015-11-09 | $17.80 | $17.91 | $17.76 | $17.89 | $13.20 | 33,855 |
| 2015-11-06 | $18.14 | $18.27 | $18.14 | $18.22 | $13.44 | 5,823 |
| 2015-11-05 | $18.02 | $18.08 | $17.98 | $17.98 | $13.26 | 11,352 |
| 2015-11-04 | $18.39 | $18.58 | $18.33 | $18.48 | $13.63 | 15,396 |
| 2015-11-03 | $17.75 | $18.09 | $17.75 | $18.00 | $13.28 | 8,458 |
| 2015-11-02 | $17.78 | $17.78 | $17.66 | $17.72 | $13.07 | 11,896 |
| 2015-10-30 | $17.62 | $17.80 | $17.57 | $17.57 | $12.96 | 5,641 |
| 2015-10-29 | $17.23 | $17.37 | $17.21 | $17.34 | $12.79 | 15,832 |
| 2015-10-28 | $17.78 | $18.00 | $17.59 | $17.72 | $13.07 | 10,632 |
| 2015-10-27 | $17.57 | $17.66 | $17.49 | $17.50 | $12.91 | 8,600 |
| 2015-10-26 | $18.03 | $18.09 | $17.93 | $18.04 | $13.31 | 3,379 |
| 2015-10-23 | $17.92 | $17.95 | $17.73 | $17.95 | $13.24 | 4,311 |
| 2015-10-22 | $17.46 | $17.81 | $17.46 | $17.78 | $13.12 | 21,777 |
| 2015-10-21 | $17.34 | $17.38 | $17.21 | $17.31 | $12.77 | 12,548 |
| 2015-10-20 | $17.19 | $17.45 | $17.17 | $17.29 | $12.75 | 21,963 |
| 2015-10-19 | $17.09 | $17.13 | $17.00 | $17.05 | $12.58 | 7,037 |
| 2015-10-16 | $17.57 | $17.70 | $17.50 | $17.57 | $12.96 | 5,633 |
| 2015-10-15 | $19.02 | $19.14 | $18.91 | $19.14 | $14.12 | 19,642 |
| 2015-10-14 | $19.62 | $19.62 | $19.55 | $19.60 | $14.46 | 2,745 |
| 2015-10-13 | $19.97 | $20.01 | $19.80 | $19.86 | $14.65 | 7,864 |
| 2015-10-12 | $20.10 | $20.10 | $20.04 | $20.06 | $14.79 | 4,833 |
| 2015-10-09 | $19.82 | $19.97 | $19.73 | $19.90 | $14.68 | 120,130 |
| 2015-10-08 | $18.94 | $19.24 | $18.94 | $19.24 | $14.19 | 7,136 |
| 2015-10-07 | $19.22 | $19.22 | $19.03 | $19.12 | $14.10 | 22,158 |
| 2015-10-06 | $18.91 | $19.03 | $18.80 | $18.98 | $14.00 | 13,237 |
| 2015-10-05 | $19.08 | $19.15 | $18.98 | $19.15 | $14.13 | 10,575 |
| 2015-10-02 | $18.67 | $18.76 | $18.63 | $18.70 | $13.79 | 14,101 |
| 2015-10-01 | $18.74 | $18.78 | $18.48 | $18.78 | $13.85 | 21,340 |
| 2015-09-30 | $18.35 | $18.70 | $18.22 | $18.47 | $13.62 | 167,930 |
| 2015-09-29 | $18.13 | $18.43 | $18.04 | $18.33 | $13.52 | 871,874 |
| 2015-09-28 | $17.34 | $17.47 | $17.11 | $17.11 | $12.62 | 11,181 |
| 2015-09-25 | $17.66 | $17.66 | $17.30 | $17.41 | $12.84 | 5,842 |
| 2015-09-24 | $17.39 | $17.43 | $17.22 | $17.43 | $12.86 | 8,295 |
| 2015-09-23 | $17.55 | $17.63 | $17.48 | $17.49 | $12.90 | 4,772 |
| 2015-09-22 | $17.60 | $17.76 | $17.53 | $17.76 | $13.10 | 13,199 |
| 2015-09-21 | $18.53 | $18.59 | $18.43 | $18.51 | $13.65 | 8,697 |
| 2015-09-18 | $18.90 | $18.90 | $18.60 | $18.74 | $13.82 | 3,718 |
| 2015-09-17 | $19.35 | $19.74 | $19.35 | $19.67 | $14.51 | 3,697 |
| 2015-09-16 | $20.12 | $20.16 | $20.04 | $20.16 | $14.87 | 1,069 |
| 2015-09-15 | $19.96 | $20.08 | $19.90 | $19.99 | $14.75 | 3,675 |
| 2015-09-14 | $19.77 | $19.77 | $19.55 | $19.66 | $14.50 | 65,887 |
| 2015-09-11 | $20.09 | $20.26 | $20.06 | $20.26 | $14.94 | 4,766 |
| 2015-09-10 | $19.30 | $19.52 | $19.29 | $19.43 | $14.33 | 17,338 |
| 2015-09-09 | $19.29 | $19.30 | $19.06 | $19.10 | $14.09 | 11,854 |
| 2015-09-08 | $18.71 | $18.97 | $18.71 | $18.97 | $13.99 | 9,241 |
| 2015-09-04 | $18.47 | $18.60 | $18.43 | $18.54 | $13.67 | 4,685 |
| 2015-09-03 | $19.00 | $19.15 | $18.91 | $18.99 | $14.01 | 14,479 |
| 2015-09-02 | $18.85 | $18.92 | $18.70 | $18.85 | $13.90 | 6,569 |
| 2015-09-01 | $18.64 | $18.66 | $18.43 | $18.48 | $13.63 | 17,383 |
| 2015-08-31 | $19.22 | $19.22 | $19.05 | $19.09 | $14.08 | 13,463 |
| 2015-08-28 | $19.11 | $19.32 | $19.11 | $19.28 | $14.22 | 15,340 |
| 2015-08-27 | $19.18 | $19.40 | $19.07 | $19.20 | $14.16 | 15,743 |
| 2015-08-26 | $18.18 | $18.58 | $18.02 | $18.45 | $13.61 | 22,349 |
| 2015-08-25 | $19.01 | $19.01 | $18.27 | $18.27 | $13.48 | 29,265 |
| 2015-08-24 | $18.74 | $18.82 | $18.46 | $18.63 | $13.74 | 11,503 |
| 2015-08-21 | $19.49 | $19.49 | $19.01 | $19.01 | $14.02 | 19,534 |
| 2015-08-20 | $19.14 | $19.14 | $18.92 | $18.92 | $13.96 | 7,650 |
| 2015-08-19 | $19.16 | $19.27 | $19.00 | $19.20 | $14.16 | 9,423 |
| 2015-08-18 | $19.60 | $19.61 | $19.48 | $19.49 | $14.37 | 23,770 |
| 2015-08-17 | $19.95 | $19.98 | $19.92 | $19.98 | $14.73 | 2,264 |
| 2015-08-14 | $20.22 | $20.22 | $19.95 | $20.09 | $14.82 | 12,407 |
| 2015-08-13 | $19.90 | $19.95 | $19.84 | $19.88 | $14.66 | 10,966 |
| 2015-08-12 | $19.57 | $19.70 | $19.56 | $19.65 | $14.49 | 3,498 |
| 2015-08-11 | $20.06 | $20.06 | $19.66 | $19.85 | $14.64 | 9,331 |
| 2015-08-10 | $20.33 | $20.57 | $20.33 | $20.57 | $15.17 | 12,379 |
| 2015-08-07 | $20.02 | $20.03 | $19.94 | $19.94 | $14.71 | 19,668 |
| 2015-08-06 | $19.94 | $19.95 | $19.77 | $19.84 | $14.63 | 5,428 |
| 2015-08-05 | $20.17 | $20.22 | $20.06 | $20.14 | $14.85 | 6,588 |
| 2015-08-04 | $19.80 | $19.84 | $19.59 | $19.59 | $14.45 | 9,916 |
| 2015-08-03 | $19.75 | $19.85 | $19.58 | $19.65 | $14.49 | 34,717 |
| 2015-07-31 | $19.75 | $19.80 | $19.56 | $19.67 | $14.51 | 6,871 |
| 2015-07-30 | $19.48 | $19.68 | $19.48 | $19.64 | $14.49 | 10,442 |
| 2015-07-29 | $19.63 | $19.84 | $19.63 | $19.82 | $14.62 | 3,794 |
SKF AB (SKFRY) News Headlines
Recent SKF AB (SKFRY) News
Similar Companies to SKF AB (SKFRY) 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 | -- | -- | -- |