Sonic Healthcare (SKHHY) Exchange: PINK
Data as of May 2, 2025
$15.68 ($0.21) 1.33%
Sonic Healthcare - Daily Information
Click for more stock information on Sonic Healthcare.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.23 |
| Previous Close | $15.68 |
| High | $15.79 |
| Low | $15.20 |
| Adjusted Open | $15.23 |
| Previous Adjusted Close | $15.68 |
| Adjusted High | $15.79 |
| Adjusted Low | $15.20 |
About Sonic Healthcare (SKHHY)
Sonic Healthcare Ltd ADR (Sponsored)
Invest in Sonic Healthcare (SKHHY)
Historical Stock Data for Sonic Healthcare (SKHHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $15.23 | $15.79 | $15.20 | $15.68 | $15.68 | 85,440 |
| 2025-04-10 | $14.74 | $15.93 | $14.74 | $15.47 | $15.47 | 113,940 |
| 2025-04-09 | $14.65 | $16.11 | $14.65 | $16.11 | $16.11 | 103,784 |
| 2025-04-08 | $15.75 | $15.75 | $14.80 | $15.13 | $15.13 | 73,902 |
| 2025-04-07 | $15.74 | $15.74 | $14.47 | $14.73 | $14.73 | 113,624 |
| 2025-04-04 | $16.37 | $16.99 | $15.26 | $15.62 | $15.62 | 73,181 |
| 2025-04-03 | $16.70 | $16.70 | $15.83 | $16.24 | $16.24 | 71,394 |
| 2025-04-02 | $15.80 | $16.60 | $15.80 | $16.33 | $16.33 | 24,091 |
| 2025-04-01 | $16.32 | $16.32 | $15.83 | $16.30 | $16.30 | 63,337 |
| 2025-03-31 | $15.60 | $16.85 | $15.60 | $16.17 | $16.17 | 113,692 |
| 2025-03-28 | $15.61 | $16.68 | $15.61 | $16.07 | $16.07 | 47,640 |
| 2025-03-27 | $16.47 | $17.05 | $16.23 | $16.30 | $16.30 | 51,724 |
| 2025-03-26 | $16.98 | $16.98 | $16.12 | $16.12 | $16.12 | 48,355 |
| 2025-03-25 | $16.05 | $16.79 | $16.05 | $16.20 | $16.20 | 111,810 |
| 2025-03-24 | $16.19 | $16.77 | $16.01 | $16.15 | $16.15 | 88,520 |
| 2025-03-21 | $16.18 | $16.47 | $16.05 | $16.23 | $16.23 | 64,487 |
| 2025-03-20 | $16.33 | $16.90 | $16.02 | $16.22 | $16.22 | 23,508 |
| 2025-03-19 | $15.99 | $16.78 | $15.99 | $16.27 | $16.27 | 46,463 |
| 2025-03-18 | $16.34 | $16.85 | $15.83 | $16.30 | $16.30 | 56,079 |
| 2025-03-17 | $16.59 | $16.84 | $16.12 | $16.46 | $16.46 | 102,412 |
| 2025-03-14 | $16.10 | $16.22 | $15.66 | $16.22 | $16.22 | 87,457 |
| 2025-03-13 | $16.25 | $16.32 | $15.87 | $15.89 | $15.89 | 81,726 |
| 2025-03-12 | $15.55 | $16.81 | $15.55 | $16.27 | $16.27 | 61,387 |
| 2025-03-11 | $16.27 | $17.00 | $16.03 | $16.34 | $16.34 | 118,426 |
| 2025-03-10 | $16.96 | $17.49 | $16.44 | $16.72 | $16.72 | 61,770 |
| 2025-03-07 | $17.29 | $17.55 | $16.58 | $17.18 | $17.18 | 22,182 |
| 2025-03-06 | $17.16 | $17.93 | $16.94 | $17.22 | $17.22 | 43,589 |
| 2025-03-05 | $17.73 | $18.19 | $17.46 | $17.71 | $17.43 | 31,826 |
| 2025-03-04 | $17.10 | $17.26 | $16.72 | $17.05 | $16.77 | 26,844 |
| 2025-03-03 | $17.46 | $17.86 | $16.96 | $17.09 | $16.81 | 43,129 |
| 2025-02-28 | $16.66 | $17.40 | $16.47 | $17.01 | $16.74 | 31,176 |
| 2025-02-27 | $18.00 | $18.98 | $17.08 | $17.32 | $17.04 | 19,411 |
| 2025-02-26 | $18.45 | $18.45 | $17.64 | $17.70 | $17.42 | 18,406 |
| 2025-02-25 | $18.11 | $18.73 | $17.53 | $17.98 | $17.69 | 29,756 |
| 2025-02-24 | $17.19 | $18.58 | $17.19 | $17.70 | $17.41 | 29,009 |
| 2025-02-21 | $16.82 | $18.17 | $16.82 | $17.29 | $17.01 | 18,815 |
| 2025-02-20 | $17.18 | $18.56 | $17.18 | $18.08 | $18.08 | 22,794 |
| 2025-02-19 | $19.00 | $19.00 | $18.24 | $18.35 | $18.35 | 30,598 |
| 2025-02-18 | $18.10 | $18.68 | $17.98 | $18.25 | $18.25 | 12,682 |
| 2025-02-14 | $18.69 | $18.98 | $18.29 | $18.29 | $18.29 | 21,614 |
| 2025-02-13 | $18.33 | $18.75 | $18.16 | $18.54 | $18.54 | 35,408 |
| 2025-02-12 | $18.27 | $18.79 | $18.04 | $18.20 | $18.20 | 21,390 |
| 2025-02-11 | $18.60 | $18.60 | $17.94 | $18.60 | $18.60 | 17,646 |
| 2025-02-10 | $17.88 | $18.56 | $17.77 | $18.11 | $18.11 | 16,944 |
| 2025-02-07 | $17.90 | $17.90 | $17.41 | $17.66 | $17.66 | 32,360 |
| 2025-02-06 | $17.66 | $18.00 | $17.24 | $17.72 | $17.72 | 37,303 |
| 2025-02-05 | $18.00 | $18.00 | $17.79 | $17.84 | $17.84 | 43,487 |
| 2025-02-04 | $16.84 | $18.20 | $16.84 | $17.70 | $17.70 | 31,268 |
| 2025-02-03 | $17.62 | $18.00 | $17.29 | $17.54 | $17.54 | 34,123 |
| 2025-01-31 | $18.43 | $18.43 | $17.36 | $17.38 | $17.38 | 16,482 |
| 2025-01-30 | $18.40 | $18.40 | $17.40 | $18.40 | $18.40 | 17,322 |
| 2025-01-29 | $18.00 | $18.50 | $17.18 | $18.02 | $18.02 | 33,230 |
| 2025-01-28 | $17.38 | $17.74 | $17.38 | $17.60 | $17.60 | 23,781 |
| 2025-01-27 | $18.13 | $18.13 | $17.15 | $17.49 | $17.49 | 23,351 |
| 2025-01-24 | $17.88 | $18.11 | $17.38 | $17.75 | $17.75 | 22,649 |
| 2025-01-23 | $16.79 | $18.05 | $16.79 | $17.66 | $17.66 | 33,118 |
| 2025-01-22 | $18.33 | $18.33 | $17.07 | $17.48 | $17.48 | 21,160 |
| 2025-01-21 | $17.17 | $18.02 | $16.71 | $17.49 | $17.49 | 43,744 |
| 2025-01-17 | $17.20 | $17.21 | $16.86 | $17.16 | $17.16 | 42,262 |
| 2025-01-16 | $17.22 | $17.49 | $16.94 | $17.42 | $17.42 | 93,444 |
| 2025-01-15 | $17.15 | $17.97 | $16.66 | $17.46 | $17.46 | 41,436 |
| 2025-01-14 | $17.03 | $17.88 | $16.57 | $17.27 | $17.27 | 44,424 |
| 2025-01-13 | $17.64 | $17.64 | $16.79 | $16.97 | $16.97 | 58,685 |
| 2025-01-10 | $17.52 | $17.99 | $16.66 | $17.05 | $17.05 | 58,769 |
| 2025-01-08 | $17.50 | $17.50 | $17.11 | $17.40 | $17.40 | 26,013 |
| 2025-01-07 | $17.70 | $18.37 | $17.24 | $17.46 | $17.46 | 39,496 |
| 2025-01-06 | $17.32 | $17.50 | $16.98 | $17.19 | $17.19 | 41,798 |
| 2025-01-03 | $17.16 | $17.80 | $17.07 | $17.07 | $17.07 | 49,972 |
| 2025-01-02 | $17.93 | $18.46 | $16.70 | $16.85 | $16.85 | 36,122 |
| 2024-12-31 | $16.15 | $17.38 | $16.15 | $16.68 | $16.68 | 58,965 |
| 2024-12-30 | $16.83 | $16.89 | $16.70 | $16.78 | $16.78 | 71,054 |
| 2024-12-27 | $16.66 | $17.68 | $16.61 | $17.26 | $17.26 | 30,476 |
| 2024-12-26 | $16.46 | $17.20 | $16.46 | $17.19 | $17.19 | 51,836 |
| 2024-12-24 | $17.10 | $17.27 | $16.56 | $17.10 | $17.10 | 17,104 |
| 2024-12-23 | $16.48 | $17.09 | $16.48 | $17.08 | $17.08 | 77,640 |
| 2024-12-20 | $17.20 | $17.55 | $16.30 | $17.03 | $17.03 | 45,085 |
| 2024-12-19 | $16.51 | $17.85 | $16.51 | $17.09 | $17.09 | 52,889 |
| 2024-12-18 | $16.93 | $17.99 | $16.93 | $17.16 | $17.16 | 34,872 |
| 2024-12-17 | $17.85 | $18.47 | $17.23 | $17.87 | $17.87 | 42,829 |
| 2024-12-16 | $18.34 | $18.34 | $17.12 | $17.69 | $17.69 | 109,959 |
| 2024-12-13 | $17.15 | $18.54 | $17.15 | $17.68 | $17.68 | 32,269 |
| 2024-12-12 | $18.01 | $18.01 | $17.75 | $17.75 | $17.75 | 48,464 |
| 2024-12-11 | $17.25 | $18.15 | $17.25 | $17.97 | $17.97 | 104,928 |
| 2024-12-10 | $17.99 | $18.90 | $17.51 | $18.26 | $18.26 | 54,833 |
| 2024-12-09 | $19.15 | $19.15 | $17.94 | $18.38 | $18.38 | 57,905 |
| 2024-12-06 | $17.65 | $18.60 | $17.65 | $18.14 | $18.14 | 16,010 |
| 2024-12-05 | $19.20 | $19.20 | $18.20 | $18.49 | $18.49 | 27,852 |
| 2024-12-04 | $17.97 | $18.80 | $17.97 | $18.45 | $18.45 | 27,284 |
| 2024-12-03 | $18.25 | $18.59 | $18.09 | $18.55 | $18.55 | 29,773 |
| 2024-12-02 | $18.61 | $18.80 | $18.40 | $18.80 | $18.80 | 43,233 |
| 2024-11-29 | $18.82 | $18.82 | $17.98 | $18.45 | $18.45 | 6,624 |
| 2024-11-27 | $18.21 | $19.11 | $18.16 | $18.16 | $18.16 | 20,938 |
| 2024-11-26 | $18.41 | $18.75 | $17.90 | $18.51 | $18.51 | 24,718 |
| 2024-11-25 | $18.22 | $18.92 | $18.01 | $18.13 | $18.13 | 34,677 |
| 2024-11-22 | $18.04 | $18.60 | $17.72 | $18.45 | $18.45 | 20,121 |
| 2024-11-21 | $17.89 | $18.60 | $17.65 | $18.35 | $18.35 | 21,592 |
| 2024-11-20 | $17.53 | $18.23 | $17.53 | $18.08 | $18.08 | 25,292 |
| 2024-11-19 | $17.97 | $18.23 | $17.96 | $18.23 | $18.23 | 36,773 |
| 2024-11-18 | $16.50 | $17.20 | $16.50 | $16.98 | $16.98 | 55,013 |
| 2024-11-15 | $16.16 | $17.03 | $16.16 | $16.54 | $16.54 | 122,598 |
| 2024-11-14 | $16.38 | $17.14 | $16.38 | $16.95 | $16.95 | 89,375 |
| 2024-11-13 | $17.07 | $17.26 | $16.60 | $16.70 | $16.70 | 27,366 |
| 2024-11-12 | $16.77 | $17.97 | $16.77 | $17.59 | $17.59 | 50,564 |
| 2024-11-11 | $17.22 | $18.09 | $17.22 | $17.88 | $17.88 | 40,578 |
| 2024-11-08 | $17.85 | $18.22 | $17.52 | $17.78 | $17.78 | 44,728 |
| 2024-11-07 | $17.28 | $18.60 | $17.28 | $18.28 | $18.28 | 19,853 |
| 2024-11-06 | $17.78 | $17.97 | $17.36 | $17.76 | $17.76 | 21,818 |
| 2024-11-05 | $17.71 | $17.80 | $17.11 | $17.22 | $17.22 | 27,034 |
| 2024-11-04 | $18.18 | $18.18 | $16.88 | $17.51 | $17.51 | 42,687 |
| 2024-11-01 | $17.42 | $17.91 | $17.02 | $17.43 | $17.43 | 29,932 |
| 2024-10-31 | $17.75 | $18.32 | $17.44 | $17.50 | $17.50 | 15,495 |
| 2024-10-30 | $17.79 | $18.20 | $17.37 | $17.78 | $17.78 | 34,405 |
| 2024-10-29 | $17.38 | $18.26 | $17.37 | $17.37 | $17.37 | 10,788 |
| 2024-10-28 | $18.01 | $18.25 | $17.56 | $17.94 | $17.94 | 28,672 |
| 2024-10-25 | $18.36 | $18.64 | $17.69 | $18.27 | $18.27 | 10,610 |
| 2024-10-24 | $18.39 | $19.08 | $18.25 | $18.31 | $18.31 | 16,752 |
| 2024-10-23 | $17.87 | $18.37 | $17.61 | $17.61 | $17.61 | 15,196 |
| 2024-10-22 | $17.85 | $18.02 | $17.29 | $17.83 | $17.83 | 17,544 |
| 2024-10-21 | $18.16 | $18.84 | $17.90 | $17.92 | $17.92 | 25,464 |
| 2024-10-18 | $18.88 | $18.88 | $18.03 | $18.04 | $18.04 | 50,157 |
| 2024-10-17 | $18.24 | $18.24 | $18.02 | $18.21 | $18.21 | 41,236 |
| 2024-10-16 | $18.19 | $18.99 | $17.79 | $18.40 | $18.40 | 10,367 |
| 2024-10-15 | $19.35 | $19.35 | $18.35 | $18.40 | $18.40 | 66,319 |
| 2024-10-14 | $18.57 | $19.06 | $17.65 | $17.91 | $17.91 | 20,378 |
| 2024-10-11 | $17.65 | $18.50 | $17.65 | $18.25 | $18.25 | 35,987 |
| 2024-10-10 | $18.40 | $19.10 | $17.95 | $18.47 | $18.47 | 29,594 |
| 2024-10-09 | $18.53 | $19.01 | $17.91 | $18.43 | $18.43 | 35,355 |
| 2024-10-08 | $17.87 | $18.75 | $17.41 | $17.95 | $17.95 | 67,212 |
| 2024-10-07 | $18.73 | $18.96 | $18.18 | $18.18 | $18.18 | 27,081 |
| 2024-10-04 | $17.85 | $19.10 | $17.85 | $18.62 | $18.62 | 23,315 |
| 2024-10-03 | $18.50 | $19.44 | $18.13 | $19.00 | $19.00 | 7,021 |
| 2024-10-02 | $18.47 | $19.49 | $18.47 | $18.77 | $18.77 | 12,412 |
| 2024-10-01 | $18.70 | $19.40 | $18.18 | $18.53 | $18.53 | 12,809 |
| 2024-09-30 | $18.55 | $19.00 | $18.55 | $18.76 | $18.76 | 28,157 |
| 2024-09-27 | $18.31 | $18.92 | $18.31 | $18.87 | $18.87 | 11,166 |
| 2024-09-26 | $18.29 | $18.97 | $18.10 | $18.93 | $18.93 | 14,047 |
| 2024-09-25 | $18.14 | $18.70 | $17.90 | $18.03 | $18.03 | 21,961 |
| 2024-09-24 | $18.80 | $18.80 | $18.12 | $18.28 | $18.28 | 9,202 |
| 2024-09-23 | $17.67 | $18.51 | $17.24 | $18.18 | $18.18 | 18,335 |
| 2024-09-20 | $18.01 | $18.60 | $17.52 | $17.58 | $17.58 | 8,025 |
| 2024-09-19 | $19.09 | $19.09 | $17.96 | $18.36 | $18.36 | 8,074 |
| 2024-09-18 | $18.56 | $18.56 | $18.34 | $18.34 | $18.34 | 16,709 |
| 2024-09-17 | $18.46 | $19.16 | $17.75 | $18.43 | $18.43 | 9,979 |
| 2024-09-16 | $18.35 | $18.42 | $18.14 | $18.40 | $18.40 | 23,654 |
| 2024-09-13 | $18.16 | $18.25 | $18.10 | $18.19 | $18.19 | 15,229 |
| 2024-09-12 | $18.02 | $18.68 | $17.42 | $17.70 | $17.70 | 22,668 |
| 2024-09-11 | $17.45 | $17.88 | $17.45 | $17.62 | $17.62 | 22,321 |
| 2024-09-10 | $18.58 | $18.58 | $17.24 | $17.90 | $17.90 | 30,116 |
| 2024-09-09 | $18.18 | $18.65 | $17.27 | $18.03 | $18.03 | 11,149 |
| 2024-09-06 | $18.23 | $18.70 | $17.95 | $18.01 | $18.01 | 38,046 |
| 2024-09-05 | $17.80 | $18.92 | $17.80 | $18.54 | $18.54 | 15,631 |
| 2024-09-04 | $18.10 | $18.97 | $18.10 | $18.44 | $18.02 | 10,505 |
| 2024-09-03 | $18.80 | $18.97 | $18.60 | $18.78 | $18.36 | 8,583 |
| 2024-08-30 | $18.63 | $19.57 | $18.61 | $18.68 | $18.68 | 14,420 |
| 2024-08-29 | $19.02 | $19.73 | $18.87 | $18.87 | $18.87 | 7,129 |
| 2024-08-28 | $19.00 | $19.00 | $18.61 | $18.61 | $18.61 | 10,380 |
| 2024-08-27 | $18.50 | $20.59 | $18.50 | $18.64 | $18.64 | 9,259 |
| 2024-08-26 | $19.06 | $19.77 | $18.34 | $19.09 | $19.09 | 11,422 |
| 2024-08-23 | $19.41 | $19.41 | $18.92 | $18.94 | $18.94 | 29,945 |
| 2024-08-22 | $18.85 | $19.57 | $18.60 | $19.15 | $19.15 | 22,666 |
| 2024-08-21 | $18.70 | $19.38 | $17.99 | $18.70 | $18.70 | 223,537 |
| 2024-08-20 | $18.13 | $19.25 | $18.13 | $18.49 | $18.49 | 210,801 |
| 2024-08-19 | $18.43 | $19.36 | $18.26 | $18.83 | $18.83 | 7,792 |
| 2024-08-16 | $18.47 | $19.18 | $17.76 | $17.78 | $17.78 | 5,755 |
| 2024-08-15 | $18.31 | $18.97 | $17.86 | $18.53 | $18.53 | 26,369 |
| 2024-08-14 | $18.57 | $18.57 | $18.30 | $18.30 | $18.30 | 17,360 |
| 2024-08-13 | $17.27 | $18.64 | $17.27 | $17.30 | $17.30 | 44,257 |
| 2024-08-12 | $18.81 | $18.81 | $17.47 | $18.06 | $18.06 | 12,129 |
| 2024-08-09 | $17.93 | $18.50 | $17.75 | $18.46 | $18.46 | 26,155 |
| 2024-08-08 | $17.84 | $18.51 | $17.84 | $18.28 | $18.28 | 30,051 |
| 2024-08-07 | $17.57 | $18.10 | $17.12 | $17.51 | $17.51 | 51,444 |
| 2024-08-06 | $17.46 | $17.95 | $16.99 | $17.30 | $17.30 | 35,066 |
| 2024-08-05 | $17.30 | $17.68 | $16.90 | $17.57 | $17.57 | 22,634 |
| 2024-08-02 | $18.15 | $18.15 | $17.47 | $17.50 | $17.50 | 15,475 |
| 2024-08-01 | $17.85 | $17.85 | $17.42 | $17.48 | $17.48 | 21,650 |
| 2024-07-31 | $18.30 | $18.67 | $17.44 | $18.67 | $18.67 | 15,964 |
| 2024-07-30 | $17.13 | $18.51 | $17.13 | $18.50 | $18.50 | 22,567 |
| 2024-07-29 | $17.95 | $18.25 | $17.26 | $17.67 | $17.67 | 52,610 |
| 2024-07-26 | $17.96 | $18.57 | $17.30 | $17.98 | $17.98 | 48,552 |
| 2024-07-25 | $18.01 | $18.01 | $16.82 | $17.50 | $17.50 | 47,019 |
| 2024-07-24 | $17.64 | $18.14 | $16.89 | $16.89 | $16.89 | 14,829 |
| 2024-07-23 | $17.77 | $18.41 | $17.12 | $17.21 | $17.21 | 28,081 |
| 2024-07-22 | $18.41 | $18.41 | $17.10 | $17.74 | $17.74 | 33,735 |
| 2024-07-19 | $17.72 | $18.14 | $17.22 | $17.43 | $17.43 | 8,507 |
| 2024-07-18 | $17.32 | $18.69 | $17.32 | $17.68 | $17.68 | 40,130 |
| 2024-07-17 | $17.29 | $17.92 | $17.29 | $17.92 | $17.92 | 10,241 |
| 2024-07-16 | $17.62 | $17.72 | $17.17 | $17.70 | $17.70 | 15,130 |
| 2024-07-15 | $17.14 | $18.28 | $17.14 | $17.53 | $17.53 | 19,125 |
| 2024-07-12 | $18.03 | $18.33 | $17.16 | $17.89 | $17.89 | 26,034 |
| 2024-07-11 | $17.48 | $18.14 | $17.14 | $17.53 | $17.53 | 30,186 |
| 2024-07-10 | $16.73 | $17.69 | $16.73 | $17.62 | $17.62 | 28,484 |
| 2024-07-09 | $17.47 | $17.47 | $16.99 | $17.33 | $17.33 | 26,359 |
| 2024-07-08 | $17.72 | $17.89 | $16.89 | $17.49 | $17.49 | 35,630 |
| 2024-07-05 | $17.80 | $17.91 | $17.05 | $17.91 | $17.91 | 53,443 |
| 2024-07-03 | $16.85 | $17.41 | $16.55 | $17.20 | $17.20 | 11,670 |
| 2024-07-02 | $16.81 | $17.49 | $16.46 | $17.10 | $17.10 | 71,685 |
| 2024-07-01 | $16.96 | $17.64 | $16.50 | $17.11 | $17.11 | 61,736 |
| 2024-06-28 | $17.84 | $17.84 | $16.96 | $17.54 | $17.54 | 41,291 |
| 2024-06-27 | $16.90 | $18.51 | $16.90 | $17.70 | $17.70 | 41,291 |
| 2024-06-26 | $17.33 | $17.75 | $16.87 | $17.27 | $17.27 | 47,429 |
| 2024-06-25 | $17.63 | $18.00 | $17.27 | $17.86 | $17.86 | 29,125 |
| 2024-06-24 | $17.66 | $18.35 | $17.45 | $18.07 | $18.07 | 49,736 |
| 2024-06-21 | $18.70 | $18.70 | $17.95 | $18.04 | $18.04 | 35,760 |
| 2024-06-20 | $17.15 | $18.46 | $17.15 | $17.82 | $17.82 | 55,497 |
| 2024-06-18 | $18.29 | $18.29 | $17.25 | $17.54 | $17.54 | 124,331 |
| 2024-06-17 | $16.92 | $17.33 | $16.92 | $17.04 | $17.04 | 83,021 |
| 2024-06-14 | $16.55 | $17.16 | $16.55 | $16.55 | $16.55 | 48,246 |
| 2024-06-13 | $16.17 | $17.19 | $16.17 | $16.79 | $16.79 | 75,296 |
| 2024-06-12 | $17.00 | $17.00 | $16.56 | $16.75 | $16.75 | 61,594 |
| 2024-06-11 | $15.81 | $16.57 | $15.81 | $16.42 | $16.42 | 94,474 |
| 2024-06-10 | $15.75 | $16.79 | $15.75 | $16.38 | $16.38 | 115,022 |
| 2024-06-07 | $16.21 | $17.09 | $16.21 | $16.32 | $16.32 | 40,312 |
| 2024-06-06 | $16.53 | $16.73 | $16.27 | $16.52 | $16.52 | 67,188 |
| 2024-06-05 | $16.21 | $16.45 | $16.06 | $16.21 | $16.21 | 96,254 |
| 2024-06-04 | $15.83 | $16.59 | $15.83 | $15.88 | $15.88 | 68,295 |
| 2024-06-03 | $16.21 | $16.68 | $15.97 | $16.03 | $16.03 | 79,102 |
| 2024-05-31 | $16.05 | $16.44 | $15.68 | $16.37 | $16.37 | 125,685 |
| 2024-05-30 | $15.24 | $16.11 | $15.24 | $16.05 | $16.05 | 215,904 |
| 2024-05-29 | $15.95 | $16.15 | $15.42 | $16.10 | $16.10 | 153,092 |
| 2024-05-28 | $16.64 | $16.64 | $15.56 | $15.95 | $15.95 | 140,386 |
| 2024-05-24 | $16.44 | $16.85 | $15.90 | $16.48 | $16.48 | 73,133 |
| 2024-05-23 | $17.00 | $17.00 | $16.41 | $16.68 | $16.68 | 224,880 |
| 2024-05-22 | $16.30 | $16.95 | $16.05 | $16.05 | $16.05 | 104,234 |
| 2024-05-21 | $17.00 | $17.00 | $16.39 | $16.63 | $16.63 | 112,585 |
| 2024-05-20 | $17.58 | $18.27 | $17.17 | $17.78 | $17.78 | 90,070 |
| 2024-05-17 | $17.62 | $18.40 | $17.62 | $17.83 | $17.83 | 67,751 |
| 2024-05-16 | $18.10 | $18.42 | $17.53 | $17.96 | $17.96 | 28,362 |
| 2024-05-15 | $18.03 | $18.21 | $17.65 | $17.96 | $17.96 | 26,461 |
| 2024-05-14 | $18.45 | $18.45 | $18.13 | $18.28 | $18.28 | 149,316 |
| 2024-05-13 | $18.50 | $18.50 | $17.72 | $17.83 | $17.83 | 111,809 |
| 2024-05-10 | $17.13 | $17.66 | $17.13 | $17.65 | $17.65 | 70,243 |
| 2024-05-09 | $17.51 | $17.94 | $17.40 | $17.54 | $17.54 | 98,045 |
| 2024-05-08 | $17.96 | $17.96 | $17.34 | $17.41 | $17.41 | 44,997 |
| 2024-05-07 | $17.43 | $17.71 | $17.43 | $17.61 | $17.61 | 177,126 |
| 2024-05-06 | $16.90 | $17.60 | $16.90 | $17.43 | $17.43 | 93,285 |
| 2024-05-03 | $17.23 | $17.28 | $17.11 | $17.27 | $17.27 | 83,099 |
| 2024-05-02 | $16.99 | $17.24 | $16.82 | $17.07 | $17.07 | 63,837 |
| 2024-05-01 | $17.05 | $17.23 | $16.93 | $17.08 | $17.08 | 34,316 |
| 2024-04-30 | $17.07 | $17.60 | $17.07 | $17.07 | $17.07 | 90,405 |
| 2024-04-29 | $17.28 | $17.59 | $17.25 | $17.54 | $17.54 | 104,403 |
| 2024-04-26 | $16.97 | $17.34 | $16.64 | $17.24 | $17.24 | 49,044 |
| 2024-04-25 | $17.11 | $17.22 | $17.00 | $17.17 | $17.17 | 156,249 |
| 2024-04-24 | $17.48 | $17.57 | $17.15 | $17.20 | $17.20 | 32,943 |
| 2024-04-23 | $17.19 | $17.74 | $17.00 | $17.36 | $17.36 | 137,379 |
| 2024-04-22 | $17.03 | $17.42 | $16.51 | $17.08 | $17.08 | 149,849 |
| 2024-04-19 | $16.78 | $17.27 | $16.58 | $16.86 | $16.86 | 58,464 |
| 2024-04-18 | $16.60 | $16.99 | $16.50 | $16.50 | $16.50 | 286,176 |
| 2024-04-17 | $17.34 | $17.34 | $16.64 | $16.67 | $16.67 | 217,727 |
| 2024-04-16 | $17.00 | $17.26 | $16.77 | $16.89 | $16.89 | 216,122 |
| 2024-04-15 | $17.60 | $17.60 | $17.02 | $17.08 | $17.08 | 131,806 |
| 2024-04-12 | $17.06 | $17.81 | $17.06 | $17.33 | $17.33 | 37,442 |
| 2024-04-11 | $17.50 | $18.03 | $17.50 | $17.93 | $17.93 | 106,870 |
| 2024-04-10 | $18.55 | $18.70 | $18.44 | $18.48 | $18.48 | 167,078 |
| 2024-04-09 | $19.05 | $19.16 | $18.67 | $18.99 | $18.99 | 27,774 |
| 2024-04-08 | $19.12 | $19.27 | $18.65 | $18.90 | $18.90 | 172,544 |
| 2024-04-05 | $18.96 | $19.07 | $18.90 | $18.91 | $18.91 | 45,048 |
| 2024-04-04 | $19.45 | $19.45 | $18.65 | $18.99 | $18.99 | 27,404 |
| 2024-04-03 | $18.15 | $19.30 | $18.15 | $18.85 | $18.85 | 46,614 |
| 2024-04-02 | $18.81 | $19.11 | $18.66 | $19.10 | $19.10 | 47,980 |
| 2024-04-01 | $18.52 | $19.45 | $18.52 | $19.10 | $19.10 | 47,980 |
| 2024-03-28 | $19.12 | $19.50 | $18.75 | $19.22 | $19.22 | 53,589 |
| 2024-03-27 | $18.64 | $19.53 | $18.64 | $19.22 | $19.22 | 83,395 |
| 2024-03-26 | $18.99 | $19.16 | $18.99 | $19.13 | $19.13 | 127,184 |
| 2024-03-25 | $18.49 | $19.48 | $18.49 | $18.92 | $18.92 | 128,160 |
| 2024-03-22 | $18.69 | $19.16 | $18.40 | $18.54 | $18.54 | 70,066 |
| 2024-03-21 | $18.40 | $18.80 | $18.40 | $18.50 | $18.50 | 35,831 |
| 2024-03-20 | $17.71 | $18.16 | $17.71 | $17.82 | $17.82 | 28,971 |
| 2024-03-19 | $17.73 | $18.14 | $17.32 | $17.73 | $17.73 | 64,226 |
| 2024-03-18 | $18.00 | $18.82 | $18.00 | $18.19 | $18.19 | 66,667 |
| 2024-03-15 | $18.37 | $19.03 | $18.01 | $18.34 | $18.34 | 32,218 |
| 2024-03-14 | $18.64 | $18.64 | $18.23 | $18.28 | $18.28 | 70,373 |
| 2024-03-13 | $18.19 | $19.00 | $18.19 | $18.53 | $18.53 | 23,184 |
| 2024-03-12 | $18.61 | $18.69 | $18.40 | $18.53 | $18.53 | 23,184 |
| 2024-03-11 | $18.65 | $19.09 | $18.65 | $18.79 | $18.79 | 52,087 |
| 2024-03-08 | $19.10 | $19.10 | $18.70 | $18.95 | $18.95 | 32,039 |
| 2024-03-07 | $18.50 | $18.93 | $18.50 | $18.63 | $18.63 | 52,340 |
| 2024-03-06 | $18.19 | $18.75 | $18.19 | $18.33 | $18.33 | 41,385 |
| 2024-03-05 | $18.10 | $18.32 | $18.00 | $18.14 | $18.14 | 44,033 |
| 2024-03-04 | $18.28 | $19.20 | $18.01 | $18.86 | $18.86 | 33,232 |
| 2024-03-01 | $18.33 | $19.68 | $18.33 | $19.09 | $19.09 | 99,782 |
| 2024-02-29 | $19.61 | $20.00 | $19.22 | $19.57 | $19.29 | 34,773 |
| 2024-02-28 | $18.66 | $19.66 | $18.30 | $18.92 | $18.65 | 29,970 |
| 2024-02-27 | $18.83 | $19.25 | $18.54 | $19.18 | $18.90 | 38,905 |
| 2024-02-26 | $19.13 | $19.36 | $18.58 | $19.13 | $18.85 | 28,349 |
| 2024-02-23 | $19.75 | $19.75 | $18.75 | $19.16 | $18.88 | 57,013 |
| 2024-02-22 | $18.44 | $19.14 | $18.37 | $18.90 | $18.62 | 161,510 |
| 2024-02-21 | $18.84 | $19.12 | $18.35 | $19.03 | $18.75 | 31,950 |
| 2024-02-20 | $19.35 | $19.35 | $18.62 | $18.96 | $18.68 | 24,184 |
| 2024-02-16 | $20.05 | $21.32 | $20.05 | $20.91 | $20.61 | 12,898 |
| 2024-02-15 | $20.75 | $21.11 | $20.25 | $20.81 | $20.51 | 25,630 |
| 2024-02-14 | $21.20 | $21.20 | $20.31 | $20.77 | $20.46 | 16,142 |
| 2024-02-13 | $21.67 | $21.67 | $20.35 | $20.99 | $20.69 | 10,992 |
| 2024-02-12 | $21.73 | $21.73 | $20.20 | $21.25 | $20.94 | 23,496 |
| 2024-02-09 | $20.69 | $20.88 | $20.54 | $20.85 | $20.55 | 21,272 |
| 2024-02-08 | $20.96 | $20.96 | $20.08 | $20.52 | $20.22 | 23,393 |
| 2024-02-07 | $20.45 | $20.59 | $20.16 | $20.59 | $20.29 | 16,994 |
| 2024-02-06 | $20.50 | $20.70 | $20.25 | $20.67 | $20.37 | 28,292 |
| 2024-02-05 | $20.64 | $20.83 | $20.45 | $20.70 | $20.40 | 37,090 |
| 2024-02-02 | $20.46 | $20.85 | $20.46 | $20.85 | $20.55 | 16,048 |
| 2024-02-01 | $20.66 | $20.84 | $20.33 | $20.84 | $20.54 | 17,406 |
| 2024-01-31 | $21.32 | $21.32 | $20.76 | $20.76 | $20.46 | 12,234 |
| 2024-01-30 | $20.97 | $21.37 | $20.97 | $21.37 | $21.06 | 14,760 |
| 2024-01-29 | $20.78 | $21.17 | $20.78 | $21.17 | $20.86 | 14,611 |
| 2024-01-26 | $20.68 | $21.07 | $20.68 | $20.83 | $20.83 | 16,458 |
| 2024-01-25 | $20.86 | $21.02 | $20.67 | $21.02 | $21.02 | 11,562 |
| 2024-01-24 | $20.76 | $21.11 | $20.76 | $20.76 | $20.76 | 17,751 |
| 2024-01-23 | $21.00 | $21.08 | $20.81 | $20.81 | $20.81 | 26,838 |
| 2024-01-22 | $20.84 | $20.84 | $20.50 | $20.72 | $20.72 | 56,226 |
| 2024-01-19 | $20.63 | $20.68 | $20.31 | $20.58 | $20.58 | 12,734 |
| 2024-01-18 | $20.12 | $20.35 | $19.97 | $20.21 | $20.21 | 23,943 |
| 2024-01-17 | $20.26 | $20.64 | $20.26 | $20.33 | $20.33 | 17,576 |
| 2024-01-16 | $20.68 | $21.09 | $20.68 | $20.76 | $20.76 | 31,818 |
| 2024-01-12 | $21.29 | $21.73 | $21.29 | $21.43 | $21.43 | 25,507 |
| 2024-01-11 | $21.23 | $21.79 | $20.79 | $21.22 | $21.22 | 167,840 |
| 2024-01-10 | $20.71 | $21.32 | $20.66 | $21.22 | $21.22 | 75,294 |
| 2024-01-09 | $21.29 | $21.79 | $21.17 | $21.36 | $21.36 | 51,494 |
| 2024-01-08 | $20.20 | $21.83 | $20.20 | $21.22 | $21.22 | 123,050 |
| 2024-01-05 | $20.55 | $21.83 | $20.40 | $21.45 | $21.45 | 35,809 |
| 2024-01-04 | $21.56 | $21.56 | $20.63 | $21.10 | $21.10 | 122,449 |
| 2024-01-03 | $21.83 | $21.83 | $21.07 | $21.40 | $21.40 | 47,991 |
| 2024-01-02 | $21.15 | $22.37 | $21.15 | $21.65 | $21.65 | 59,936 |
| 2023-12-29 | $21.62 | $21.80 | $21.43 | $21.75 | $21.75 | 21,696 |
| 2023-12-28 | $21.08 | $22.40 | $21.08 | $21.88 | $21.88 | 20,724 |
| 2023-12-27 | $20.87 | $22.14 | $20.87 | $21.34 | $21.34 | 13,229 |
| 2023-12-26 | $21.63 | $22.38 | $20.80 | $21.39 | $21.39 | 22,221 |
| 2023-12-22 | $21.35 | $22.17 | $21.00 | $21.56 | $21.56 | 24,907 |
| 2023-12-21 | $22.21 | $22.21 | $20.58 | $21.57 | $21.57 | 14,109 |
| 2023-12-20 | $21.38 | $21.75 | $21.03 | $21.03 | $21.03 | 17,608 |
| 2023-12-19 | $20.54 | $21.80 | $20.54 | $21.22 | $21.22 | 16,918 |
| 2023-12-18 | $20.38 | $21.61 | $20.38 | $20.94 | $20.94 | 14,150 |
| 2023-12-15 | $21.13 | $21.72 | $20.50 | $20.96 | $20.96 | 17,791 |
| 2023-12-14 | $21.19 | $21.50 | $20.99 | $21.16 | $21.16 | 13,935 |
| 2023-12-13 | $19.82 | $21.10 | $19.82 | $20.42 | $20.42 | 29,366 |
| 2023-12-12 | $20.75 | $20.85 | $20.08 | $20.65 | $20.65 | 17,623 |
| 2023-12-11 | $19.78 | $21.04 | $19.78 | $20.16 | $20.16 | 40,771 |
| 2023-12-08 | $20.00 | $20.50 | $19.76 | $20.30 | $20.30 | 25,735 |
| 2023-12-07 | $19.25 | $20.00 | $19.25 | $19.99 | $19.99 | 39,239 |
| 2023-12-06 | $19.47 | $19.96 | $19.44 | $19.64 | $19.64 | 39,663 |
| 2023-12-05 | $19.27 | $19.39 | $19.20 | $19.31 | $19.31 | 56,944 |
| 2023-12-04 | $18.94 | $19.66 | $18.53 | $19.09 | $19.09 | 51,473 |
| 2023-12-01 | $19.89 | $19.89 | $18.85 | $19.54 | $19.54 | 27,787 |
| 2023-11-30 | $19.96 | $19.96 | $18.78 | $19.52 | $19.52 | 57,321 |
| 2023-11-29 | $19.30 | $19.55 | $19.02 | $19.04 | $19.04 | 26,769 |
| 2023-11-28 | $18.77 | $19.68 | $18.77 | $19.36 | $19.36 | 72,685 |
| 2023-11-27 | $18.80 | $19.13 | $18.45 | $19.05 | $19.05 | 61,522 |
| 2023-11-24 | $19.49 | $19.49 | $18.22 | $19.00 | $19.00 | 24,410 |
| 2023-11-22 | $19.00 | $19.29 | $18.82 | $18.84 | $18.84 | 30,737 |
| 2023-11-21 | $18.60 | $19.50 | $18.60 | $19.07 | $19.07 | 47,879 |
| 2023-11-20 | $19.78 | $19.78 | $19.01 | $19.17 | $19.17 | 45,056 |
| 2023-11-17 | $19.12 | $19.24 | $18.89 | $19.23 | $19.23 | 65,210 |
| 2023-11-16 | $19.40 | $19.40 | $18.79 | $18.89 | $18.89 | 53,567 |
| 2023-11-15 | $19.21 | $19.81 | $19.21 | $19.76 | $19.76 | 25,557 |
| 2023-11-14 | $18.87 | $19.73 | $18.87 | $19.73 | $19.73 | 23,081 |
| 2023-11-13 | $18.86 | $19.42 | $18.52 | $19.25 | $19.25 | 73,603 |
| 2023-11-10 | $18.71 | $19.43 | $18.71 | $19.36 | $19.36 | 41,352 |
| 2023-11-09 | $19.50 | $20.20 | $18.94 | $19.56 | $19.56 | 63,376 |
| 2023-11-08 | $18.94 | $20.00 | $18.94 | $19.05 | $19.05 | 61,736 |
| 2023-11-07 | $19.02 | $19.25 | $19.02 | $19.13 | $19.13 | 54,009 |
| 2023-11-06 | $19.67 | $19.97 | $19.23 | $19.28 | $19.28 | 66,852 |
| 2023-11-03 | $19.30 | $19.74 | $19.15 | $19.15 | $19.15 | 92,809 |
| 2023-11-02 | $18.89 | $19.50 | $18.70 | $18.89 | $18.89 | 125,817 |
| 2023-11-01 | $18.19 | $19.10 | $18.15 | $18.71 | $18.71 | 66,346 |
| 2023-10-31 | $18.15 | $18.36 | $18.15 | $18.18 | $18.18 | 271,407 |
| 2023-10-30 | $18.97 | $18.97 | $18.00 | $18.33 | $18.33 | 88,336 |
| 2023-10-27 | $18.85 | $18.85 | $17.70 | $18.00 | $18.00 | 98,733 |
| 2023-10-26 | $18.09 | $18.29 | $18.04 | $18.21 | $18.21 | 66,329 |
| 2023-10-25 | $18.12 | $18.27 | $17.86 | $18.02 | $18.02 | 36,082 |
| 2023-10-24 | $17.84 | $18.99 | $17.84 | $18.47 | $18.47 | 114,730 |
| 2023-10-23 | $18.75 | $19.15 | $18.06 | $18.99 | $18.99 | 120,884 |
| 2023-10-20 | $18.25 | $18.99 | $17.87 | $18.46 | $18.46 | 69,695 |
| 2023-10-19 | $18.67 | $19.03 | $18.50 | $18.69 | $18.69 | 98,470 |
| 2023-10-18 | $19.08 | $19.19 | $18.63 | $18.63 | $18.63 | 114,578 |
| 2023-10-17 | $18.66 | $19.00 | $18.61 | $18.85 | $18.85 | 90,074 |
| 2023-10-16 | $18.50 | $19.37 | $18.50 | $19.21 | $19.21 | 106,765 |
| 2023-10-13 | $19.29 | $19.49 | $18.43 | $18.99 | $18.99 | 31,201 |
| 2023-10-12 | $19.18 | $19.30 | $18.58 | $19.00 | $19.00 | 126,369 |
| 2023-10-11 | $19.10 | $19.58 | $19.10 | $19.36 | $19.36 | 93,222 |
| 2023-10-10 | $19.23 | $19.69 | $18.90 | $19.24 | $19.24 | 169,417 |
| 2023-10-09 | $19.48 | $19.48 | $18.60 | $19.15 | $19.15 | 80,981 |
| 2023-10-06 | $18.61 | $19.18 | $18.38 | $18.82 | $18.82 | 160,358 |
| 2023-10-05 | $18.50 | $18.93 | $18.50 | $18.80 | $18.80 | 81,465 |
| 2023-10-04 | $18.25 | $18.95 | $17.87 | $18.42 | $18.42 | 99,029 |
| 2023-10-03 | $18.16 | $18.65 | $18.16 | $18.34 | $18.34 | 77,861 |
| 2023-10-02 | $19.23 | $19.37 | $18.62 | $18.62 | $18.62 | 121,695 |
| 2023-09-29 | $19.40 | $19.71 | $18.77 | $19.00 | $19.00 | 106,875 |
| 2023-09-28 | $19.04 | $19.14 | $18.93 | $19.12 | $19.12 | 128,990 |
| 2023-09-27 | $18.79 | $19.45 | $18.79 | $19.14 | $19.14 | 50,092 |
| 2023-09-26 | $18.91 | $19.60 | $18.91 | $19.52 | $19.52 | 56,344 |
| 2023-09-25 | $19.36 | $20.19 | $19.36 | $19.65 | $19.65 | 115,300 |
| 2023-09-22 | $19.88 | $20.00 | $19.59 | $19.59 | $19.59 | 81,098 |
| 2023-09-21 | $19.21 | $19.40 | $19.20 | $19.30 | $19.30 | 65,320 |
| 2023-09-20 | $19.41 | $19.57 | $19.06 | $19.29 | $19.29 | 93,998 |
| 2023-09-19 | $19.75 | $20.20 | $19.45 | $19.64 | $19.64 | 105,664 |
| 2023-09-18 | $19.33 | $20.26 | $19.33 | $19.80 | $19.80 | 75,870 |
| 2023-09-15 | $19.35 | $19.99 | $19.35 | $19.78 | $19.78 | 66,735 |
| 2023-09-14 | $20.47 | $20.77 | $19.62 | $20.21 | $20.21 | 61,908 |
| 2023-09-13 | $19.50 | $20.02 | $19.50 | $19.93 | $19.93 | 27,465 |
| 2023-09-12 | $19.60 | $20.13 | $19.60 | $19.75 | $19.75 | 71,293 |
| 2023-09-11 | $19.31 | $19.88 | $19.31 | $19.79 | $19.79 | 112,822 |
| 2023-09-08 | $19.10 | $20.00 | $19.10 | $19.53 | $19.53 | 55,859 |
| 2023-09-07 | $20.00 | $20.00 | $19.24 | $19.67 | $19.67 | 61,877 |
| 2023-09-06 | $20.63 | $20.63 | $19.33 | $19.84 | $19.84 | 69,810 |
| 2023-09-05 | $20.75 | $20.75 | $20.05 | $20.20 | $20.20 | 59,978 |
| 2023-09-01 | $20.97 | $20.97 | $20.41 | $20.66 | $20.26 | 17,457 |
| 2023-08-31 | $20.15 | $21.08 | $20.15 | $20.74 | $20.34 | 26,479 |
| 2023-08-30 | $21.00 | $21.17 | $20.84 | $20.84 | $20.44 | 22,161 |
| 2023-08-29 | $20.05 | $21.10 | $20.05 | $20.55 | $20.15 | 37,217 |
| 2023-08-28 | $20.40 | $20.80 | $20.40 | $20.63 | $20.23 | 85,840 |
| 2023-08-25 | $21.20 | $21.20 | $20.05 | $20.33 | $20.33 | 26,049 |
| 2023-08-24 | $20.06 | $20.70 | $20.06 | $20.23 | $20.23 | 40,748 |
| 2023-08-23 | $20.11 | $20.70 | $20.11 | $20.68 | $20.68 | 42,672 |
| 2023-08-22 | $21.39 | $21.39 | $20.11 | $20.44 | $20.44 | 57,809 |
| 2023-08-21 | $20.27 | $20.98 | $20.27 | $20.50 | $20.50 | 73,540 |
| 2023-08-18 | $20.10 | $21.21 | $20.10 | $20.75 | $20.75 | 45,022 |
| 2023-08-17 | $21.00 | $21.00 | $20.10 | $20.71 | $20.71 | 95,527 |
| 2023-08-16 | $21.18 | $22.26 | $21.18 | $21.59 | $21.59 | 234,401 |
| 2023-08-15 | $21.27 | $22.58 | $21.27 | $21.63 | $21.63 | 39,915 |
| 2023-08-14 | $21.11 | $22.01 | $21.11 | $21.92 | $21.92 | 36,386 |
| 2023-08-11 | $22.37 | $22.57 | $22.13 | $22.13 | $22.13 | 30,249 |
| 2023-08-10 | $21.85 | $23.13 | $21.85 | $22.40 | $22.40 | 37,019 |
| 2023-08-09 | $21.52 | $22.87 | $21.52 | $22.46 | $22.46 | 27,743 |
| 2023-08-08 | $22.23 | $22.47 | $21.57 | $22.27 | $22.27 | 75,905 |
| 2023-08-07 | $21.81 | $22.94 | $21.72 | $22.25 | $22.25 | 29,951 |
| 2023-08-04 | $22.43 | $23.11 | $21.70 | $21.81 | $21.81 | 26,114 |
| 2023-08-03 | $22.43 | $22.95 | $22.00 | $22.71 | $22.71 | 35,800 |
| 2023-08-02 | $22.62 | $23.35 | $21.88 | $22.70 | $22.70 | 16,826 |
| 2023-08-01 | $23.88 | $23.88 | $22.37 | $23.28 | $23.28 | 15,363 |
| 2023-07-31 | $24.39 | $24.39 | $22.90 | $23.79 | $23.79 | 19,590 |
| 2023-07-28 | $22.70 | $23.87 | $22.70 | $23.43 | $23.43 | 17,146 |
| 2023-07-27 | $23.98 | $24.52 | $23.41 | $23.60 | $23.60 | 13,671 |
| 2023-07-26 | $24.42 | $24.42 | $23.00 | $23.70 | $23.70 | 15,289 |
| 2023-07-25 | $24.30 | $24.30 | $23.08 | $24.30 | $24.30 | 15,416 |
| 2023-07-24 | $24.73 | $24.73 | $23.89 | $24.05 | $24.05 | 11,943 |
| 2023-07-21 | $24.67 | $24.67 | $23.13 | $24.30 | $24.30 | 9,131 |
| 2023-07-20 | $23.31 | $24.66 | $23.31 | $24.04 | $24.04 | 13,387 |
| 2023-07-19 | $24.02 | $24.08 | $23.95 | $24.04 | $24.04 | 19,707 |
| 2023-07-18 | $24.37 | $24.47 | $24.32 | $24.45 | $24.45 | 22,119 |
| 2023-07-17 | $24.61 | $24.72 | $24.57 | $24.65 | $24.65 | 18,538 |
| 2023-07-14 | $24.70 | $24.70 | $24.50 | $24.55 | $24.55 | 14,239 |
| 2023-07-13 | $24.28 | $24.44 | $24.24 | $24.44 | $24.44 | 15,876 |
| 2023-07-12 | $23.96 | $23.96 | $23.59 | $23.75 | $23.75 | 15,298 |
| 2023-07-11 | $23.52 | $23.52 | $23.15 | $23.46 | $23.46 | 40,314 |
| 2023-07-10 | $23.32 | $23.32 | $22.94 | $23.09 | $23.09 | 29,943 |
| 2023-07-07 | $22.89 | $23.21 | $22.89 | $23.12 | $23.12 | 29,158 |
| 2023-07-06 | $23.11 | $23.22 | $22.98 | $23.03 | $23.03 | 29,435 |
| 2023-07-05 | $23.56 | $23.56 | $23.39 | $23.46 | $23.46 | 28,937 |
| 2023-07-03 | $24.24 | $24.24 | $23.87 | $23.94 | $23.94 | 13,509 |
| 2023-06-30 | $23.69 | $23.80 | $23.69 | $23.77 | $23.77 | 46,386 |
| 2023-06-29 | $23.94 | $23.94 | $23.91 | $23.94 | $23.94 | 14,237 |
| 2023-06-28 | $23.34 | $23.93 | $23.34 | $23.93 | $23.93 | 15,696 |
| 2023-06-27 | $23.74 | $23.92 | $23.70 | $23.80 | $23.80 | 34,393 |
| 2023-06-26 | $23.30 | $23.30 | $23.25 | $23.30 | $23.30 | 20,655 |
| 2023-06-23 | $22.68 | $23.25 | $22.68 | $23.22 | $23.22 | 17,422 |
| 2023-06-22 | $24.00 | $24.00 | $23.65 | $23.71 | $23.71 | 16,894 |
| 2023-06-21 | $24.03 | $24.18 | $23.71 | $24.09 | $24.09 | 20,936 |
| 2023-06-20 | $24.23 | $24.23 | $24.05 | $24.19 | $24.19 | 15,295 |
| 2023-06-16 | $24.14 | $24.25 | $24.09 | $24.19 | $24.19 | 18,451 |
| 2023-06-15 | $24.11 | $24.11 | $23.70 | $24.11 | $24.11 | 13,750 |
| 2023-06-14 | $24.12 | $24.18 | $23.73 | $24.18 | $24.18 | 13,582 |
| 2023-06-13 | $23.98 | $24.03 | $23.92 | $23.94 | $23.94 | 27,220 |
| 2023-06-12 | $23.94 | $23.96 | $23.23 | $23.94 | $23.94 | 18,742 |
| 2023-06-09 | $23.90 | $23.90 | $23.09 | $23.50 | $23.50 | 23,262 |
| 2023-06-08 | $23.32 | $23.46 | $23.32 | $23.46 | $23.46 | 12,865 |
| 2023-06-07 | $23.53 | $23.53 | $23.18 | $23.35 | $23.35 | 27,826 |
| 2023-06-06 | $23.03 | $23.59 | $23.03 | $23.59 | $23.59 | 23,594 |
| 2023-06-05 | $23.92 | $24.02 | $23.83 | $23.88 | $23.88 | 18,306 |
| 2023-06-02 | $23.80 | $23.90 | $23.77 | $23.84 | $23.84 | 17,670 |
| 2023-06-01 | $23.12 | $23.44 | $23.11 | $23.41 | $23.41 | 46,425 |
| 2023-05-31 | $21.85 | $22.86 | $21.85 | $22.78 | $22.78 | 45,215 |
| 2023-05-30 | $23.04 | $23.04 | $22.82 | $22.91 | $22.91 | 25,052 |
| 2023-05-26 | $22.71 | $22.83 | $22.59 | $22.68 | $22.68 | 18,277 |
| 2023-05-25 | $22.45 | $23.20 | $22.45 | $23.13 | $23.13 | 16,572 |
| 2023-05-24 | $22.61 | $22.61 | $22.42 | $22.49 | $22.49 | 14,564 |
| 2023-05-23 | $23.64 | $23.64 | $23.15 | $23.21 | $23.21 | 16,736 |
| 2023-05-22 | $24.15 | $24.27 | $23.99 | $24.11 | $24.11 | 15,569 |
| 2023-05-19 | $24.13 | $24.13 | $23.78 | $23.94 | $23.94 | 15,867 |
| 2023-05-18 | $23.53 | $23.66 | $23.47 | $23.66 | $23.66 | 11,480 |
| 2023-05-17 | $23.78 | $23.93 | $23.77 | $23.92 | $23.92 | 8,671 |
| 2023-05-16 | $24.37 | $24.37 | $23.75 | $23.81 | $23.81 | 17,598 |
| 2023-05-15 | $23.50 | $24.38 | $23.50 | $24.30 | $24.30 | 13,010 |
| 2023-05-12 | $23.53 | $24.36 | $23.53 | $23.81 | $23.81 | 15,174 |
| 2023-05-11 | $24.28 | $24.28 | $23.74 | $23.87 | $23.87 | 12,418 |
| 2023-05-10 | $24.72 | $24.72 | $24.02 | $24.20 | $24.20 | 14,226 |
| 2023-05-09 | $24.19 | $24.19 | $23.40 | $23.89 | $23.89 | 12,817 |
| 2023-05-08 | $24.36 | $24.40 | $24.25 | $24.26 | $24.26 | 7,161 |
| 2023-05-05 | $24.45 | $24.45 | $24.10 | $24.32 | $24.32 | 11,099 |
| 2023-05-04 | $23.85 | $24.01 | $23.84 | $23.94 | $23.94 | 16,027 |
| 2023-05-03 | $23.81 | $23.97 | $23.81 | $23.82 | $23.82 | 13,001 |
| 2023-05-02 | $23.60 | $23.66 | $23.51 | $23.55 | $23.55 | 13,039 |
| 2023-05-01 | $23.94 | $23.94 | $23.71 | $23.71 | $23.71 | 27,380 |
| 2023-04-28 | $23.31 | $23.54 | $23.31 | $23.42 | $23.42 | 12,582 |
| 2023-04-27 | $23.49 | $23.76 | $23.49 | $23.71 | $23.71 | 19,124 |
| 2023-04-26 | $23.00 | $23.81 | $22.84 | $23.42 | $23.42 | 10,293 |
| 2023-04-25 | $24.29 | $24.35 | $24.00 | $24.11 | $24.11 | 20,071 |
| 2023-04-24 | $24.48 | $24.49 | $24.31 | $24.49 | $24.49 | 22,641 |
| 2023-04-21 | $23.91 | $24.37 | $23.91 | $24.29 | $24.29 | 14,508 |
| 2023-04-20 | $24.31 | $24.36 | $24.16 | $24.18 | $24.18 | 15,659 |
| 2023-04-19 | $24.00 | $24.03 | $23.91 | $23.96 | $23.96 | 17,711 |
| 2023-04-18 | $24.13 | $24.13 | $24.06 | $24.10 | $24.10 | 18,242 |
| 2023-04-17 | $23.89 | $24.00 | $23.89 | $23.98 | $23.98 | 16,976 |
| 2023-04-14 | $24.61 | $24.61 | $24.28 | $24.43 | $24.43 | 17,930 |
| 2023-04-13 | $24.67 | $24.80 | $24.58 | $24.80 | $24.80 | 22,413 |
| 2023-04-12 | $24.59 | $24.68 | $24.40 | $24.47 | $24.47 | 22,925 |
| 2023-04-11 | $24.21 | $24.30 | $24.17 | $24.28 | $24.28 | 19,785 |
| 2023-04-10 | $23.95 | $24.31 | $23.79 | $24.31 | $24.31 | 10,090 |
| 2023-04-06 | $24.19 | $24.57 | $24.14 | $24.41 | $24.41 | 14,072 |
| 2023-04-05 | $24.26 | $24.41 | $24.20 | $24.28 | $24.28 | 17,007 |
| 2023-04-04 | $24.27 | $24.27 | $24.16 | $24.19 | $24.19 | 22,697 |
| 2023-04-03 | $23.51 | $24.01 | $23.51 | $23.94 | $23.94 | 20,455 |
| 2023-03-31 | $23.45 | $23.79 | $23.11 | $23.51 | $23.51 | 13,547 |
| 2023-03-30 | $23.31 | $23.73 | $23.24 | $23.40 | $23.40 | 56,855 |
| 2023-03-29 | $23.40 | $23.40 | $22.89 | $23.30 | $23.30 | 29,391 |
| 2023-03-28 | $23.36 | $23.36 | $22.97 | $23.09 | $23.09 | 29,264 |
| 2023-03-27 | $23.24 | $23.24 | $23.04 | $23.17 | $23.17 | 20,045 |
| 2023-03-24 | $22.39 | $22.52 | $22.36 | $22.52 | $22.52 | 19,703 |
| 2023-03-23 | $23.03 | $23.07 | $22.76 | $22.81 | $22.81 | 14,992 |
| 2023-03-22 | $23.10 | $23.39 | $22.88 | $23.05 | $23.05 | 32,409 |
| 2023-03-21 | $22.61 | $23.05 | $22.61 | $23.02 | $23.02 | 19,631 |
| 2023-03-20 | $22.77 | $23.00 | $22.77 | $22.91 | $22.91 | 37,440 |
| 2023-03-17 | $22.73 | $22.84 | $22.34 | $22.79 | $22.79 | 54,633 |
| 2023-03-16 | $22.63 | $22.91 | $22.55 | $22.91 | $22.91 | 49,535 |
| 2023-03-15 | $22.34 | $22.54 | $21.83 | $22.40 | $22.40 | 22,888 |
| 2023-03-14 | $22.63 | $22.63 | $22.24 | $22.55 | $22.55 | 50,289 |
| 2023-03-13 | $22.15 | $22.29 | $21.78 | $22.12 | $22.12 | 33,080 |
| 2023-03-10 | $22.42 | $22.44 | $22.08 | $22.44 | $22.44 | 37,822 |
| 2023-03-09 | $22.40 | $22.77 | $21.93 | $22.22 | $22.22 | 20,938 |
| 2023-03-08 | $22.42 | $22.42 | $21.97 | $22.28 | $22.28 | 44,821 |
| 2023-03-07 | $22.30 | $22.30 | $21.57 | $21.80 | $21.80 | 14,909 |
| 2023-03-06 | $21.64 | $22.51 | $21.64 | $22.51 | $22.51 | 19,135 |
| 2023-03-03 | $21.86 | $22.44 | $21.83 | $22.10 | $21.83 | 42,360 |
| 2023-03-02 | $21.10 | $21.53 | $21.10 | $21.25 | $20.98 | 57,949 |
| 2023-03-01 | $21.72 | $21.85 | $21.55 | $21.55 | $21.28 | 32,754 |
| 2023-02-28 | $21.50 | $21.95 | $21.50 | $21.80 | $21.53 | 56,056 |
| 2023-02-27 | $22.39 | $22.40 | $22.15 | $22.40 | $22.12 | 20,199 |
| 2023-02-24 | $22.20 | $22.33 | $22.01 | $22.33 | $22.05 | 13,939 |
| 2023-02-23 | $22.92 | $22.92 | $22.56 | $22.77 | $22.48 | 14,772 |
| 2023-02-22 | $22.35 | $22.55 | $22.10 | $22.10 | $21.82 | 21,449 |
| 2023-02-21 | $22.46 | $22.59 | $22.26 | $22.29 | $22.01 | 23,839 |
| 2023-02-17 | $23.11 | $23.11 | $22.67 | $23.04 | $22.75 | 16,224 |
| 2023-02-16 | $22.76 | $22.85 | $22.38 | $22.85 | $22.56 | 91,969 |
| 2023-02-15 | $19.81 | $20.00 | $19.54 | $19.99 | $19.74 | 61,198 |
| 2023-02-14 | $19.85 | $20.08 | $19.85 | $19.98 | $19.73 | 139,393 |
| 2023-02-13 | $19.74 | $19.88 | $19.72 | $19.76 | $19.51 | 51,321 |
| 2023-02-10 | $20.06 | $20.07 | $19.87 | $19.92 | $19.67 | 30,521 |
| 2023-02-09 | $20.47 | $20.47 | $19.93 | $20.10 | $19.85 | 39,705 |
| 2023-02-08 | $20.45 | $20.50 | $20.22 | $20.22 | $19.97 | 27,230 |
| 2023-02-07 | $20.83 | $21.25 | $20.73 | $21.25 | $20.98 | 69,485 |
| 2023-02-06 | $21.22 | $21.84 | $21.22 | $21.56 | $21.29 | 30,896 |
| 2023-02-03 | $22.46 | $22.46 | $22.10 | $22.31 | $22.31 | 20,668 |
| 2023-02-02 | $22.46 | $22.49 | $22.24 | $22.31 | $22.31 | 20,668 |
| 2023-02-01 | $22.18 | $22.48 | $22.18 | $22.33 | $22.33 | 37,569 |
| 2023-01-31 | $22.08 | $22.45 | $22.08 | $22.22 | $22.22 | 21,963 |
| 2023-01-30 | $22.31 | $22.43 | $22.31 | $22.42 | $22.42 | 33,605 |
| 2023-01-27 | $22.21 | $22.66 | $22.21 | $22.50 | $22.50 | 28,713 |
| 2023-01-26 | $22.50 | $22.95 | $22.50 | $22.73 | $22.73 | 22,942 |
| 2023-01-25 | $22.34 | $22.60 | $22.34 | $22.58 | $22.58 | 65,253 |
| 2023-01-24 | $22.28 | $22.56 | $22.28 | $22.53 | $22.53 | 110,474 |
| 2023-01-23 | $21.97 | $22.38 | $21.97 | $22.35 | $22.35 | 187,965 |
| 2023-01-20 | $21.81 | $22.10 | $21.81 | $22.10 | $22.10 | 80,488 |
| 2023-01-19 | $21.90 | $22.09 | $21.80 | $22.09 | $22.09 | 226,216 |
| 2023-01-18 | $22.16 | $22.20 | $21.80 | $21.85 | $21.85 | 70,078 |
| 2023-01-17 | $22.00 | $22.07 | $21.83 | $22.07 | $22.07 | 156,696 |
| 2023-01-13 | $21.33 | $21.51 | $21.33 | $21.49 | $21.49 | 75,405 |
| 2023-01-12 | $21.27 | $21.55 | $21.21 | $21.48 | $21.48 | 65,760 |
| 2023-01-11 | $21.26 | $21.36 | $21.25 | $21.36 | $21.36 | 81,788 |
| 2023-01-10 | $21.10 | $21.16 | $21.02 | $21.09 | $21.09 | 46,052 |
| 2023-01-09 | $21.04 | $21.27 | $21.04 | $21.16 | $21.16 | 76,333 |
| 2023-01-06 | $19.66 | $20.85 | $19.66 | $20.77 | $20.77 | 77,753 |
| 2023-01-05 | $20.33 | $20.43 | $20.29 | $20.40 | $20.40 | 92,841 |
| 2023-01-04 | $20.86 | $20.86 | $20.64 | $20.75 | $20.75 | 264,312 |
| 2023-01-03 | $20.16 | $20.16 | $19.98 | $20.08 | $20.08 | 46,366 |
| 2022-12-30 | $20.20 | $20.74 | $20.01 | $20.39 | $20.39 | 70,275 |
| 2022-12-29 | $20.25 | $20.40 | $20.21 | $20.36 | $20.36 | 50,906 |
| 2022-12-28 | $20.18 | $20.24 | $19.95 | $20.03 | $20.03 | 42,145 |
| 2022-12-27 | $20.43 | $20.85 | $20.12 | $20.48 | $20.48 | 53,377 |
| 2022-12-23 | $20.81 | $20.81 | $19.55 | $20.27 | $20.27 | 31,783 |
| 2022-12-22 | $20.16 | $20.18 | $19.83 | $20.05 | $20.05 | 63,905 |
| 2022-12-21 | $19.95 | $20.05 | $19.92 | $19.98 | $19.98 | 58,766 |
| 2022-12-20 | $19.16 | $19.88 | $19.16 | $19.77 | $19.77 | 100,483 |
| 2022-12-19 | $20.53 | $20.72 | $20.46 | $20.58 | $20.58 | 85,680 |
| 2022-12-16 | $20.43 | $20.43 | $20.25 | $20.26 | $20.26 | 90,536 |
| 2022-12-15 | $20.65 | $20.66 | $20.36 | $20.40 | $20.40 | 48,656 |
| 2022-12-14 | $21.06 | $21.25 | $20.92 | $21.03 | $21.03 | 24,993 |
| 2022-12-13 | $21.62 | $21.62 | $20.92 | $21.00 | $21.00 | 91,116 |
| 2022-12-12 | $20.15 | $20.46 | $20.15 | $20.40 | $20.40 | 64,440 |
| 2022-12-09 | $20.00 | $20.59 | $20.00 | $20.41 | $20.41 | 43,958 |
| 2022-12-08 | $20.58 | $20.71 | $20.49 | $20.51 | $20.51 | 57,165 |
| 2022-12-07 | $20.82 | $20.82 | $20.60 | $20.65 | $20.65 | 47,436 |
| 2022-12-06 | $21.25 | $21.35 | $20.93 | $21.00 | $21.00 | 50,799 |
| 2022-12-05 | $21.03 | $21.70 | $21.03 | $21.24 | $21.24 | 39,942 |
| 2022-12-02 | $21.84 | $22.03 | $21.74 | $22.00 | $22.00 | 41,706 |
| 2022-12-01 | $22.33 | $22.33 | $21.47 | $21.54 | $21.54 | 51,142 |
| 2022-11-30 | $21.70 | $22.07 | $21.50 | $21.87 | $21.87 | 50,185 |
| 2022-11-29 | $21.18 | $21.35 | $21.11 | $21.12 | $21.12 | 32,136 |
| 2022-11-28 | $21.95 | $21.95 | $21.04 | $21.09 | $21.09 | 32,119 |
| 2022-11-25 | $21.55 | $21.66 | $21.55 | $21.60 | $21.60 | 21,046 |
| 2022-11-23 | $21.32 | $21.65 | $21.32 | $21.50 | $21.50 | 28,019 |
| 2022-11-22 | $20.39 | $21.18 | $20.39 | $21.18 | $21.18 | 40,562 |
| 2022-11-21 | $21.39 | $21.39 | $20.76 | $20.98 | $20.98 | 61,411 |
| 2022-11-18 | $21.30 | $21.35 | $21.24 | $21.31 | $21.31 | 45,880 |
| 2022-11-17 | $21.12 | $21.99 | $21.12 | $21.82 | $21.82 | 82,766 |
| 2022-11-16 | $21.87 | $21.91 | $21.79 | $21.82 | $21.82 | 76,820 |
| 2022-11-15 | $22.40 | $22.58 | $22.31 | $22.52 | $22.52 | 40,627 |
| 2022-11-14 | $21.87 | $22.07 | $21.87 | $22.02 | $22.02 | 36,285 |
| 2022-11-11 | $22.44 | $22.68 | $22.41 | $22.58 | $22.58 | 20,195 |
| 2022-11-10 | $21.10 | $22.00 | $21.10 | $22.00 | $22.00 | 108,438 |
| 2022-11-09 | $20.90 | $20.97 | $20.66 | $20.70 | $20.70 | 65,578 |
| 2022-11-08 | $21.16 | $21.44 | $21.11 | $21.33 | $21.33 | 90,464 |
| 2022-11-07 | $21.43 | $21.70 | $20.95 | $21.08 | $21.08 | 81,279 |
| 2022-11-04 | $21.00 | $21.12 | $20.84 | $21.09 | $21.09 | 67,696 |
| 2022-11-03 | $20.26 | $20.48 | $20.21 | $20.46 | $20.46 | 96,586 |
| 2022-11-02 | $21.07 | $21.38 | $20.84 | $20.84 | $20.84 | 61,479 |
| 2022-11-01 | $21.37 | $21.37 | $21.14 | $21.24 | $21.24 | 123,599 |
| 2022-10-31 | $20.84 | $21.01 | $20.80 | $20.97 | $20.97 | 85,732 |
| 2022-10-28 | $20.91 | $20.98 | $20.80 | $20.89 | $20.89 | 42,516 |
| 2022-10-27 | $20.05 | $20.95 | $20.05 | $20.78 | $20.78 | 51,530 |
| 2022-10-26 | $21.04 | $21.18 | $20.90 | $21.12 | $21.12 | 97,453 |
| 2022-10-25 | $20.15 | $20.42 | $20.15 | $20.42 | $20.42 | 121,695 |
| 2022-10-24 | $19.61 | $19.76 | $19.52 | $19.70 | $19.70 | 109,787 |
| 2022-10-21 | $19.39 | $19.94 | $19.36 | $19.88 | $19.88 | 38,456 |
| 2022-10-20 | $19.21 | $19.56 | $19.11 | $19.16 | $19.16 | 92,135 |
| 2022-10-19 | $19.41 | $19.45 | $19.16 | $19.31 | $19.31 | 33,455 |
| 2022-10-18 | $19.02 | $19.58 | $19.02 | $19.43 | $19.43 | 140,727 |
| 2022-10-17 | $19.35 | $19.37 | $19.23 | $19.35 | $19.35 | 109,475 |
| 2022-10-14 | $19.24 | $19.24 | $18.62 | $18.69 | $18.69 | 126,488 |
| 2022-10-13 | $18.52 | $19.16 | $18.52 | $19.10 | $19.10 | 110,467 |
| 2022-10-12 | $18.99 | $19.11 | $18.92 | $18.92 | $18.92 | 68,637 |
| 2022-10-11 | $19.21 | $19.57 | $19.06 | $19.25 | $19.25 | 177,576 |
| 2022-10-10 | $19.46 | $19.53 | $19.32 | $19.52 | $19.52 | 87,067 |
| 2022-10-07 | $19.56 | $20.20 | $19.56 | $19.91 | $19.91 | 78,050 |
| 2022-10-06 | $20.56 | $20.56 | $20.24 | $20.38 | $20.38 | 49,605 |
| 2022-10-05 | $20.44 | $20.74 | $20.34 | $20.73 | $20.73 | 73,832 |
| 2022-10-04 | $20.38 | $20.75 | $20.32 | $20.73 | $20.73 | 257,709 |
| 2022-10-03 | $19.81 | $20.15 | $19.77 | $20.15 | $20.15 | 103,989 |
| 2022-09-30 | $19.83 | $19.91 | $19.48 | $19.64 | $19.64 | 92,145 |
| 2022-09-29 | $19.81 | $19.93 | $19.68 | $19.82 | $19.82 | 286,728 |
| 2022-09-28 | $19.84 | $20.32 | $19.84 | $20.20 | $20.20 | 91,479 |
| 2022-09-27 | $19.45 | $19.71 | $19.41 | $19.41 | $19.41 | 386,731 |
| 2022-09-26 | $19.04 | $19.63 | $19.04 | $19.45 | $19.45 | 206,490 |
| 2022-09-23 | $19.33 | $19.37 | $18.98 | $19.24 | $19.24 | 74,408 |
| 2022-09-22 | $20.89 | $20.89 | $19.88 | $20.03 | $20.03 | 95,556 |
| 2022-09-21 | $20.16 | $20.39 | $19.98 | $20.05 | $20.05 | 64,604 |
| 2022-09-20 | $20.30 | $20.32 | $20.08 | $20.17 | $20.17 | 189,926 |
| 2022-09-19 | $20.51 | $20.75 | $20.47 | $20.71 | $20.71 | 112,066 |
| 2022-09-16 | $20.94 | $21.18 | $20.85 | $21.18 | $21.18 | 62,792 |
| 2022-09-15 | $21.28 | $21.46 | $21.11 | $21.21 | $21.21 | 64,550 |
| 2022-09-14 | $21.82 | $21.86 | $21.58 | $21.76 | $21.76 | 36,816 |
| 2022-09-13 | $21.55 | $22.41 | $21.55 | $21.84 | $21.84 | 58,124 |
| 2022-09-12 | $22.81 | $22.91 | $22.71 | $22.90 | $22.90 | 92,107 |
| 2022-09-09 | $21.65 | $22.51 | $21.65 | $22.33 | $22.33 | 62,200 |
| 2022-09-08 | $22.65 | $22.65 | $21.19 | $22.02 | $22.02 | 75,759 |
| 2022-09-07 | $21.70 | $21.93 | $21.57 | $21.82 | $21.82 | 72,889 |
| 2022-09-06 | $21.08 | $21.88 | $21.08 | $21.71 | $21.71 | 101,819 |
| 2022-09-02 | $23.07 | $23.17 | $22.46 | $22.50 | $22.50 | 46,251 |
| 2022-09-01 | $23.00 | $23.10 | $22.77 | $23.05 | $22.63 | 45,932 |
| 2022-08-31 | $23.35 | $23.44 | $23.35 | $23.37 | $22.95 | 70,715 |
| 2022-08-30 | $23.74 | $23.74 | $23.44 | $23.56 | $23.13 | 36,277 |
| 2022-08-29 | $23.70 | $23.95 | $23.65 | $23.76 | $23.33 | 106,332 |
| 2022-08-26 | $25.01 | $25.04 | $24.35 | $24.35 | $23.91 | 16,052 |
| 2022-08-25 | $25.33 | $25.44 | $24.75 | $25.13 | $24.68 | 17,080 |
| 2022-08-24 | $24.74 | $24.74 | $23.84 | $24.32 | $24.32 | 25,425 |
| 2022-08-23 | $22.06 | $23.29 | $22.06 | $23.22 | $23.22 | 44,360 |
| 2022-08-22 | $22.88 | $22.91 | $22.66 | $22.67 | $22.67 | 34,180 |
| 2022-08-19 | $23.62 | $23.62 | $23.34 | $23.34 | $23.34 | 15,023 |
| 2022-08-18 | $24.01 | $24.01 | $23.57 | $23.66 | $23.66 | 23,742 |
| 2022-08-17 | $23.84 | $23.89 | $23.65 | $23.87 | $23.87 | 11,975 |
| 2022-08-16 | $23.91 | $24.10 | $23.89 | $23.97 | $23.97 | 23,962 |
| 2022-08-15 | $24.06 | $24.06 | $23.15 | $23.74 | $23.74 | 29,871 |
| 2022-08-12 | $23.93 | $24.07 | $23.83 | $24.07 | $24.07 | 21,979 |
| 2022-08-11 | $24.72 | $24.83 | $24.59 | $24.61 | $24.61 | 25,111 |
| 2022-08-10 | $23.26 | $24.17 | $23.26 | $24.09 | $24.09 | 12,686 |
| 2022-08-09 | $24.28 | $24.28 | $24.09 | $24.19 | $24.19 | 16,027 |
| 2022-08-08 | $25.11 | $25.11 | $24.21 | $24.38 | $24.38 | 29,800 |
| 2022-08-05 | $23.53 | $24.99 | $23.53 | $24.25 | $24.25 | 26,902 |
| 2022-08-04 | $23.94 | $24.95 | $23.94 | $24.28 | $24.28 | 13,910 |
| 2022-08-03 | $24.21 | $24.46 | $23.95 | $24.34 | $24.34 | 20,891 |
| 2022-08-02 | $24.07 | $24.70 | $23.90 | $24.70 | $24.70 | 27,093 |
| 2022-08-01 | $25.19 | $25.40 | $24.35 | $24.50 | $24.50 | 49,908 |
| 2022-07-29 | $23.80 | $24.28 | $23.35 | $24.13 | $24.13 | 17,961 |
| 2022-07-28 | $23.34 | $23.63 | $22.93 | $23.63 | $23.63 | 42,386 |
| 2022-07-27 | $24.16 | $24.16 | $22.87 | $23.79 | $23.79 | 11,906 |
| 2022-07-26 | $23.80 | $23.96 | $23.15 | $23.35 | $23.35 | 26,715 |
| 2022-07-25 | $24.17 | $24.31 | $23.74 | $24.08 | $24.08 | 45,932 |
| 2022-07-22 | $23.27 | $24.91 | $23.27 | $23.97 | $23.97 | 41,182 |
| 2022-07-21 | $23.60 | $24.22 | $23.00 | $23.88 | $23.88 | 28,914 |
| 2022-07-20 | $22.52 | $23.40 | $22.52 | $23.05 | $23.05 | 42,058 |
| 2022-07-19 | $22.38 | $23.20 | $22.38 | $22.80 | $22.80 | 57,681 |
| 2022-07-18 | $22.63 | $24.01 | $22.63 | $23.28 | $23.28 | 64,757 |
| 2022-07-15 | $23.01 | $23.50 | $22.51 | $22.76 | $22.76 | 34,036 |
| 2022-07-14 | $21.75 | $22.77 | $21.75 | $22.45 | $22.45 | 48,162 |
| 2022-07-13 | $21.98 | $22.76 | $21.98 | $22.47 | $22.47 | 25,680 |
| 2022-07-12 | $23.42 | $23.42 | $22.44 | $22.54 | $22.54 | 55,356 |
| 2022-07-11 | $22.27 | $22.98 | $22.27 | $22.70 | $22.70 | 57,547 |
| 2022-07-08 | $23.56 | $23.56 | $22.06 | $22.91 | $22.91 | 30,523 |
| 2022-07-07 | $22.80 | $22.88 | $22.45 | $22.87 | $22.87 | 48,162 |
| 2022-07-06 | $22.51 | $22.84 | $22.35 | $22.75 | $22.75 | 106,625 |
| 2022-07-05 | $22.51 | $22.72 | $22.03 | $22.60 | $22.60 | 67,524 |
| 2022-07-01 | $22.59 | $22.70 | $22.27 | $22.63 | $22.63 | 61,396 |
| 2022-06-30 | $22.80 | $23.21 | $22.51 | $22.81 | $22.81 | 32,241 |
| 2022-06-29 | $22.23 | $23.41 | $22.12 | $22.46 | $22.46 | 50,681 |
| 2022-06-28 | $23.35 | $23.50 | $22.43 | $22.60 | $22.60 | 139,267 |
| 2022-06-27 | $22.45 | $23.35 | $22.45 | $22.80 | $22.80 | 62,343 |
| 2022-06-24 | $23.38 | $23.38 | $22.76 | $23.35 | $23.35 | 55,149 |
| 2022-06-23 | $22.52 | $23.22 | $22.34 | $22.73 | $22.73 | 73,715 |
| 2022-06-22 | $22.32 | $22.63 | $22.00 | $22.53 | $22.53 | 92,143 |
| 2022-06-21 | $22.05 | $23.13 | $22.05 | $22.79 | $22.79 | 77,385 |
| 2022-06-17 | $22.68 | $22.81 | $22.35 | $22.58 | $22.58 | 75,242 |
| 2022-06-16 | $21.95 | $23.18 | $21.95 | $22.88 | $22.88 | 73,147 |
| 2022-06-15 | $22.03 | $23.49 | $22.02 | $22.97 | $22.97 | 85,849 |
| 2022-06-14 | $22.99 | $23.46 | $22.68 | $22.82 | $22.82 | 143,952 |
| 2022-06-13 | $23.37 | $23.37 | $22.71 | $22.77 | $22.77 | 69,732 |
| 2022-06-10 | $23.47 | $23.73 | $23.22 | $23.22 | $23.22 | 109,684 |
| 2022-06-09 | $24.20 | $24.71 | $24.18 | $24.18 | $24.18 | 24,545 |
| 2022-06-08 | $25.03 | $25.30 | $24.72 | $24.88 | $24.88 | 37,041 |
| 2022-06-07 | $24.06 | $24.77 | $24.06 | $24.73 | $24.73 | 61,587 |
| 2022-06-06 | $25.53 | $25.53 | $25.08 | $25.32 | $25.32 | 23,178 |
| 2022-06-03 | $25.47 | $26.13 | $25.30 | $25.88 | $25.88 | 23,437 |
| 2022-06-02 | $26.10 | $26.25 | $25.71 | $25.71 | $25.71 | 31,198 |
| 2022-06-01 | $26.76 | $26.76 | $26.02 | $26.14 | $26.14 | 38,206 |
| 2022-05-31 | $26.28 | $26.76 | $26.12 | $26.76 | $26.76 | 31,581 |
| 2022-05-27 | $26.56 | $26.56 | $25.95 | $26.52 | $26.52 | 20,050 |
| 2022-05-26 | $25.45 | $26.09 | $25.45 | $26.07 | $26.07 | 26,714 |
| 2022-05-25 | $25.82 | $26.01 | $25.68 | $25.92 | $25.92 | 36,486 |
| 2022-05-24 | $25.45 | $26.15 | $25.45 | $26.08 | $26.08 | 44,634 |
| 2022-05-23 | $26.09 | $26.40 | $25.79 | $26.01 | $26.01 | 33,223 |
| 2022-05-20 | $25.50 | $25.96 | $25.39 | $25.73 | $25.73 | 35,749 |
| 2022-05-19 | $25.44 | $25.44 | $25.02 | $25.04 | $25.04 | 34,618 |
| 2022-05-18 | $25.64 | $25.64 | $24.65 | $24.65 | $24.65 | 50,149 |
| 2022-05-17 | $25.17 | $25.44 | $24.97 | $25.32 | $25.32 | 60,124 |
| 2022-05-16 | $25.26 | $25.26 | $24.65 | $25.00 | $25.00 | 67,632 |
| 2022-05-13 | $24.04 | $25.28 | $24.04 | $25.19 | $25.19 | 46,949 |
| 2022-05-12 | $24.01 | $24.40 | $23.33 | $24.18 | $24.18 | 61,398 |
| 2022-05-11 | $24.16 | $25.03 | $24.15 | $24.31 | $24.31 | 68,202 |
| 2022-05-10 | $23.90 | $25.11 | $23.90 | $24.45 | $24.45 | 64,033 |
| 2022-05-09 | $25.21 | $25.21 | $24.42 | $24.42 | $24.42 | 45,678 |
| 2022-05-06 | $25.47 | $25.89 | $25.05 | $25.16 | $25.16 | 75,356 |
| 2022-05-05 | $26.16 | $26.61 | $25.34 | $25.71 | $25.71 | 38,066 |
| 2022-05-04 | $25.10 | $26.67 | $25.10 | $26.67 | $26.67 | 34,830 |
| 2022-05-03 | $25.63 | $25.94 | $25.31 | $25.90 | $25.90 | 39,549 |
| 2022-05-02 | $25.68 | $25.68 | $25.30 | $25.47 | $25.47 | 54,076 |
| 2022-04-29 | $26.81 | $26.81 | $25.78 | $26.52 | $26.52 | 21,441 |
| 2022-04-28 | $25.76 | $25.86 | $25.28 | $25.43 | $25.43 | 72,687 |
| 2022-04-27 | $26.07 | $26.46 | $25.81 | $26.14 | $26.14 | 23,286 |
| 2022-04-26 | $26.26 | $26.26 | $25.79 | $26.18 | $26.18 | 23,060 |
| 2022-04-25 | $25.77 | $26.28 | $25.46 | $26.18 | $26.18 | 23,060 |
| 2022-04-22 | $26.44 | $26.92 | $25.97 | $26.41 | $26.41 | 19,795 |
| 2022-04-21 | $27.56 | $28.00 | $27.13 | $27.41 | $27.41 | 44,682 |
| 2022-04-20 | $26.81 | $27.53 | $26.80 | $27.25 | $27.25 | 216,070 |
| 2022-04-19 | $26.08 | $26.45 | $26.08 | $26.44 | $26.44 | 22,702 |
| 2022-04-18 | $25.21 | $26.37 | $25.21 | $26.28 | $26.28 | 15,237 |
| 2022-04-14 | $26.35 | $26.63 | $26.04 | $26.04 | $26.04 | 13,197 |
| 2022-04-13 | $26.32 | $26.68 | $26.17 | $26.23 | $26.23 | 15,609 |
| 2022-04-12 | $25.67 | $26.50 | $25.67 | $26.28 | $26.28 | 16,215 |
| 2022-04-11 | $25.81 | $26.54 | $25.81 | $26.54 | $26.54 | 31,408 |
| 2022-04-08 | $26.19 | $26.40 | $25.69 | $26.37 | $26.37 | 15,982 |
| 2022-04-07 | $25.84 | $26.32 | $25.72 | $26.25 | $26.25 | 33,013 |
| 2022-04-06 | $26.01 | $26.53 | $25.82 | $26.40 | $26.40 | 13,642 |
| 2022-04-05 | $26.03 | $26.99 | $26.03 | $26.81 | $26.81 | 31,180 |
| 2022-04-04 | $26.77 | $26.89 | $26.29 | $26.87 | $26.87 | 16,426 |
| 2022-04-01 | $26.47 | $26.78 | $26.15 | $26.44 | $26.44 | 14,531 |
| 2022-03-31 | $26.44 | $26.81 | $26.30 | $26.60 | $26.60 | 24,942 |
| 2022-03-30 | $26.87 | $27.24 | $26.55 | $26.75 | $26.75 | 19,150 |
| 2022-03-29 | $26.03 | $27.34 | $26.03 | $26.84 | $26.84 | 18,781 |
| 2022-03-28 | $26.14 | $26.58 | $25.87 | $26.47 | $26.47 | 22,894 |
| 2022-03-25 | $26.67 | $26.80 | $26.15 | $26.46 | $26.46 | 20,917 |
| 2022-03-24 | $25.51 | $26.83 | $25.51 | $26.63 | $26.63 | 9,390 |
| 2022-03-23 | $26.90 | $26.90 | $26.18 | $26.38 | $26.38 | 25,219 |
| 2022-03-22 | $26.41 | $26.41 | $25.52 | $26.33 | $26.33 | 27,240 |
| 2022-03-21 | $25.85 | $26.35 | $25.51 | $26.08 | $26.08 | 26,282 |
| 2022-03-18 | $26.05 | $26.35 | $25.88 | $26.08 | $26.08 | 26,282 |
| 2022-03-17 | $25.74 | $26.05 | $25.22 | $25.64 | $25.64 | 28,496 |
| 2022-03-16 | $24.95 | $25.48 | $24.87 | $25.21 | $25.21 | 90,807 |
| 2022-03-15 | $24.26 | $24.51 | $24.18 | $24.50 | $24.50 | 71,452 |
| 2022-03-14 | $24.18 | $24.40 | $23.98 | $24.07 | $24.07 | 36,611 |
| 2022-03-11 | $24.61 | $24.61 | $23.81 | $24.25 | $24.25 | 30,842 |
| 2022-03-10 | $24.25 | $24.75 | $24.25 | $24.56 | $24.56 | 35,465 |
| 2022-03-09 | $23.53 | $24.49 | $23.53 | $24.18 | $24.18 | 37,299 |
| 2022-03-08 | $22.72 | $23.87 | $22.72 | $23.40 | $23.40 | 112,730 |
| 2022-03-07 | $23.17 | $24.66 | $23.17 | $23.83 | $23.83 | 105,986 |
| 2022-03-04 | $23.84 | $24.78 | $23.84 | $24.20 | $23.91 | 45,555 |
| 2022-03-03 | $24.46 | $24.76 | $24.00 | $24.43 | $24.14 | 73,598 |
| 2022-03-02 | $24.82 | $25.00 | $24.62 | $24.86 | $24.56 | 107,052 |
| 2022-03-01 | $24.68 | $25.49 | $24.58 | $24.64 | $24.34 | 189,613 |
| 2022-02-28 | $25.21 | $25.85 | $24.66 | $25.40 | $25.09 | 83,143 |
| 2022-02-25 | $25.00 | $25.58 | $25.00 | $25.45 | $25.14 | 186,581 |
| 2022-02-24 | $24.86 | $25.78 | $24.86 | $25.46 | $25.15 | 75,233 |
| 2022-02-23 | $25.89 | $25.99 | $25.11 | $25.18 | $24.88 | 203,636 |
| 2022-02-22 | $25.01 | $26.39 | $25.01 | $25.57 | $25.26 | 120,819 |
| 2022-02-18 | $28.08 | $28.08 | $26.69 | $26.78 | $26.45 | 152,224 |
| 2022-02-17 | $27.72 | $27.86 | $27.00 | $27.20 | $26.87 | 44,609 |
| 2022-02-16 | $27.76 | $27.76 | $26.78 | $27.40 | $27.07 | 74,675 |
| 2022-02-15 | $27.00 | $27.00 | $26.19 | $26.67 | $26.35 | 151,999 |
| 2022-02-14 | $26.85 | $27.13 | $26.00 | $26.50 | $26.18 | 53,535 |
| 2022-02-11 | $26.22 | $27.35 | $25.71 | $25.71 | $25.40 | 18,719 |
| 2022-02-10 | $27.66 | $27.67 | $26.48 | $26.69 | $26.37 | 38,247 |
| 2022-02-09 | $28.21 | $28.21 | $27.43 | $27.85 | $27.51 | 28,636 |
| 2022-02-08 | $25.93 | $27.35 | $25.93 | $27.04 | $26.71 | 56,457 |
| 2022-02-07 | $27.45 | $27.45 | $26.65 | $26.67 | $26.35 | 40,076 |
| 2022-02-04 | $26.89 | $27.49 | $26.29 | $27.30 | $26.97 | 39,693 |
| 2022-02-03 | $27.21 | $27.78 | $27.11 | $27.78 | $27.44 | 50,505 |
| 2022-02-02 | $27.48 | $27.57 | $27.27 | $27.49 | $27.16 | 23,808 |
| 2022-02-01 | $26.36 | $27.59 | $26.36 | $27.51 | $27.18 | 79,802 |
| 2022-01-31 | $26.74 | $27.33 | $26.27 | $27.33 | $27.00 | 78,574 |
| 2022-01-28 | $25.86 | $26.58 | $25.86 | $26.24 | $25.92 | 58,170 |
| 2022-01-27 | $27.00 | $27.27 | $26.20 | $26.33 | $26.01 | 132,032 |
| 2022-01-26 | $27.50 | $27.50 | $26.54 | $27.14 | $26.81 | 88,619 |
| 2022-01-25 | $27.11 | $27.66 | $26.55 | $27.50 | $27.17 | 56,170 |
| 2022-01-24 | $27.37 | $27.54 | $27.02 | $27.54 | $27.21 | 114,502 |
| 2022-01-21 | $28.13 | $28.42 | $27.70 | $27.78 | $27.45 | 69,623 |
| 2022-01-20 | $29.22 | $29.44 | $28.86 | $29.18 | $28.83 | 91,494 |
| 2022-01-19 | $28.67 | $28.90 | $28.67 | $28.75 | $28.40 | 68,575 |
| 2022-01-18 | $29.76 | $29.76 | $28.40 | $28.75 | $28.40 | 68,575 |
| 2022-01-14 | $29.27 | $30.03 | $29.27 | $29.27 | $28.92 | 28,833 |
| 2022-01-13 | $30.22 | $30.58 | $29.93 | $29.93 | $29.57 | 16,148 |
| 2022-01-12 | $31.47 | $32.31 | $31.47 | $31.47 | $31.09 | 17,245 |
| 2022-01-11 | $31.41 | $31.59 | $31.39 | $31.39 | $31.01 | 160,605 |
| 2022-01-10 | $31.41 | $32.02 | $31.41 | $31.87 | $31.48 | 23,852 |
| 2022-01-07 | $32.47 | $32.47 | $31.63 | $32.15 | $31.76 | 26,947 |
| 2022-01-06 | $31.08 | $32.60 | $31.08 | $31.91 | $31.52 | 125,825 |
| 2022-01-05 | $32.93 | $34.18 | $32.93 | $33.43 | $33.02 | 49,412 |
| 2022-01-04 | $33.43 | $33.92 | $33.23 | $33.36 | $32.96 | 79,003 |
| 2022-01-03 | $33.59 | $34.10 | $32.99 | $33.52 | $33.12 | 16,191 |
| 2021-12-31 | $34.30 | $34.30 | $33.42 | $33.64 | $33.23 | 12,060 |
| 2021-12-30 | $34.10 | $34.10 | $33.98 | $33.98 | $33.57 | 10,378 |
| 2021-12-29 | $33.96 | $34.01 | $33.85 | $34.00 | $33.59 | 17,138 |
| 2021-12-28 | $33.10 | $34.10 | $33.10 | $33.90 | $33.49 | 15,497 |
| 2021-12-27 | $34.30 | $34.30 | $32.46 | $34.03 | $33.62 | 17,173 |
| 2021-12-23 | $33.48 | $33.90 | $33.48 | $33.65 | $33.24 | 19,426 |
| 2021-12-22 | $32.76 | $33.08 | $32.76 | $32.95 | $32.55 | 29,257 |
| 2021-12-21 | $32.38 | $32.73 | $32.38 | $32.66 | $32.27 | 27,259 |
| 2021-12-20 | $32.64 | $32.64 | $31.55 | $31.67 | $31.29 | 13,167 |
| 2021-12-17 | $31.11 | $31.12 | $30.78 | $30.79 | $30.42 | 19,043 |
| 2021-12-16 | $31.83 | $31.86 | $31.64 | $31.75 | $31.37 | 57,692 |
| 2021-12-15 | $32.48 | $32.48 | $31.26 | $31.66 | $31.28 | 8,704 |
| 2021-12-14 | $30.23 | $31.51 | $30.23 | $31.35 | $30.97 | 48,580 |
| 2021-12-13 | $32.55 | $32.55 | $31.30 | $31.42 | $31.04 | 16,705 |
| 2021-12-10 | $32.42 | $32.42 | $31.17 | $31.17 | $30.79 | 13,281 |
| 2021-12-09 | $31.79 | $31.89 | $31.69 | $31.72 | $31.34 | 12,057 |
| 2021-12-08 | $31.60 | $31.60 | $31.27 | $31.39 | $31.01 | 48,782 |
| 2021-12-07 | $31.17 | $31.78 | $30.86 | $31.07 | $30.69 | 56,400 |
| 2021-12-06 | $30.62 | $30.62 | $30.21 | $30.23 | $29.87 | 18,047 |
| 2021-12-03 | $30.36 | $30.58 | $29.81 | $29.83 | $29.47 | 12,771 |
| 2021-12-02 | $30.62 | $30.87 | $30.60 | $30.81 | $30.44 | 28,681 |
| 2021-12-01 | $29.79 | $30.98 | $29.79 | $30.55 | $30.18 | 24,450 |
| 2021-11-30 | $30.37 | $30.48 | $30.03 | $30.30 | $29.93 | 36,605 |
| 2021-11-29 | $30.50 | $30.65 | $30.34 | $30.60 | $30.23 | 17,429 |
| 2021-11-26 | $28.56 | $30.35 | $28.56 | $29.41 | $29.05 | 16,060 |
| 2021-11-24 | $29.69 | $30.14 | $29.69 | $29.83 | $29.47 | 7,935 |
| 2021-11-23 | $29.93 | $29.93 | $29.76 | $29.89 | $29.53 | 14,318 |
| 2021-11-22 | $29.87 | $29.87 | $29.71 | $29.71 | $29.35 | 13,777 |
| 2021-11-19 | $29.62 | $29.79 | $29.55 | $29.55 | $29.19 | 9,401 |
| 2021-11-18 | $28.91 | $29.04 | $28.85 | $29.01 | $28.65 | 22,301 |
| 2021-11-17 | $28.09 | $28.15 | $28.03 | $28.14 | $27.80 | 22,811 |
| 2021-11-16 | $28.31 | $28.44 | $28.20 | $28.20 | $27.86 | 26,919 |
| 2021-11-15 | $28.23 | $28.34 | $28.21 | $28.26 | $27.92 | 20,321 |
| 2021-11-12 | $28.00 | $28.29 | $28.00 | $28.21 | $27.87 | 11,677 |
| 2021-11-11 | $28.32 | $28.44 | $28.27 | $28.27 | $27.93 | 43,859 |
| 2021-11-10 | $29.02 | $29.16 | $28.85 | $28.86 | $28.51 | 19,210 |
| 2021-11-09 | $29.43 | $29.43 | $29.18 | $29.21 | $28.86 | 16,719 |
| 2021-11-08 | $30.77 | $30.77 | $29.53 | $29.87 | $29.51 | 40,041 |
| 2021-11-05 | $29.95 | $30.55 | $29.95 | $30.55 | $30.18 | 16,049 |
| 2021-11-04 | $30.19 | $30.25 | $30.00 | $30.25 | $29.88 | 32,899 |
| 2021-11-03 | $30.13 | $30.41 | $29.85 | $30.31 | $29.94 | 27,880 |
| 2021-11-02 | $30.18 | $30.34 | $30.18 | $30.18 | $29.82 | 17,914 |
| 2021-11-01 | $30.60 | $30.69 | $30.44 | $30.69 | $30.32 | 22,743 |
| 2021-10-29 | $30.12 | $30.30 | $30.12 | $30.30 | $29.93 | 30,572 |
| 2021-10-28 | $30.30 | $30.67 | $30.30 | $30.67 | $30.30 | 23,735 |
| 2021-10-27 | $30.57 | $30.68 | $30.52 | $30.52 | $30.15 | 14,301 |
| 2021-10-26 | $28.67 | $29.66 | $28.67 | $29.60 | $29.24 | 20,205 |
| 2021-10-25 | $29.84 | $30.01 | $29.70 | $29.92 | $29.56 | 14,976 |
| 2021-10-22 | $29.75 | $29.75 | $29.57 | $29.71 | $29.35 | 12,339 |
| 2021-10-21 | $30.06 | $30.07 | $29.84 | $29.88 | $29.52 | 16,298 |
| 2021-10-20 | $29.18 | $29.37 | $29.18 | $29.32 | $28.96 | 17,070 |
| 2021-10-19 | $29.48 | $29.48 | $29.17 | $29.31 | $28.96 | 25,403 |
| 2021-10-18 | $28.71 | $28.91 | $28.66 | $28.82 | $28.47 | 21,176 |
| 2021-10-15 | $28.95 | $29.18 | $28.95 | $29.18 | $28.83 | 60,132 |
| 2021-10-14 | $29.41 | $29.44 | $29.40 | $29.42 | $29.06 | 18,459 |
| 2021-10-13 | $29.02 | $29.15 | $28.92 | $29.09 | $28.73 | 12,791 |
| 2021-10-12 | $29.72 | $29.72 | $28.82 | $28.91 | $28.56 | 24,545 |
| 2021-10-11 | $28.76 | $29.08 | $28.74 | $28.95 | $28.60 | 18,232 |
| 2021-10-08 | $29.19 | $29.20 | $29.06 | $29.18 | $28.83 | 28,568 |
| 2021-10-07 | $29.34 | $29.50 | $29.21 | $29.40 | $29.05 | 18,538 |
| 2021-10-06 | $28.64 | $28.83 | $28.45 | $28.73 | $28.39 | 24,280 |
| 2021-10-05 | $28.80 | $29.14 | $28.74 | $29.13 | $28.78 | 43,905 |
| 2021-10-04 | $28.87 | $29.08 | $28.67 | $28.93 | $28.58 | 43,658 |
| 2021-10-01 | $29.41 | $29.41 | $28.46 | $29.23 | $28.88 | 22,758 |
| 2021-09-30 | $29.19 | $29.30 | $29.00 | $29.09 | $28.74 | 40,021 |
| 2021-09-29 | $28.54 | $28.55 | $28.37 | $28.43 | $28.09 | 19,807 |
| 2021-09-28 | $28.36 | $28.36 | $28.15 | $28.24 | $27.90 | 23,839 |
| 2021-09-27 | $29.73 | $29.87 | $29.65 | $29.76 | $29.40 | 12,318 |
| 2021-09-24 | $29.47 | $29.54 | $29.36 | $29.40 | $29.05 | 16,556 |
| 2021-09-23 | $30.22 | $30.38 | $30.19 | $30.31 | $29.94 | 11,172 |
| 2021-09-22 | $30.37 | $30.63 | $30.10 | $30.63 | $30.26 | 14,489 |
| 2021-09-21 | $30.17 | $30.31 | $29.97 | $30.24 | $29.87 | 16,149 |
| 2021-09-20 | $30.08 | $30.08 | $29.73 | $29.92 | $29.56 | 14,135 |
| 2021-09-17 | $30.79 | $30.79 | $30.32 | $30.56 | $30.19 | 12,720 |
| 2021-09-16 | $31.68 | $31.68 | $30.81 | $31.07 | $30.69 | 11,380 |
| 2021-09-15 | $31.12 | $31.15 | $30.78 | $30.93 | $30.56 | 15,571 |
| 2021-09-14 | $30.75 | $30.75 | $30.38 | $30.60 | $30.23 | 18,217 |
| 2021-09-13 | $31.29 | $31.29 | $30.85 | $31.14 | $30.76 | 13,951 |
| 2021-09-10 | $30.87 | $30.87 | $30.49 | $30.49 | $30.12 | 8,320 |
| 2021-09-09 | $30.69 | $30.93 | $30.69 | $30.79 | $30.41 | 10,044 |
| 2021-09-08 | $30.87 | $30.87 | $30.53 | $30.53 | $30.16 | 10,492 |
| 2021-09-07 | $31.37 | $31.37 | $31.13 | $31.19 | $30.81 | 56,520 |
| 2021-09-03 | $31.87 | $32.34 | $31.87 | $32.33 | $31.94 | 6,126 |
| 2021-09-02 | $32.22 | $32.24 | $31.85 | $32.00 | $31.23 | 46,711 |
| 2021-09-01 | $31.92 | $31.96 | $31.79 | $31.92 | $31.15 | 8,656 |
| 2021-08-31 | $31.76 | $31.80 | $31.44 | $31.71 | $30.95 | 47,891 |
| 2021-08-30 | $31.42 | $31.42 | $31.01 | $31.42 | $30.66 | 28,723 |
| 2021-08-27 | $29.98 | $31.72 | $29.98 | $31.72 | $30.96 | 171,847 |
| 2021-08-26 | $30.74 | $30.82 | $30.64 | $30.72 | $29.98 | 32,070 |
| 2021-08-25 | $30.86 | $30.92 | $30.65 | $30.83 | $30.09 | 18,177 |
| 2021-08-24 | $30.54 | $30.79 | $30.54 | $30.62 | $29.88 | 31,934 |
| 2021-08-23 | $30.24 | $30.24 | $29.94 | $30.24 | $29.51 | 7,664 |
| 2021-08-20 | $30.87 | $30.87 | $30.30 | $30.87 | $30.13 | 12,951 |
| 2021-08-19 | $31.15 | $31.15 | $30.40 | $30.63 | $29.89 | 27,742 |
| 2021-08-18 | $30.71 | $31.02 | $30.41 | $30.58 | $29.84 | 20,329 |
| 2021-08-17 | $30.20 | $30.40 | $30.17 | $30.32 | $29.59 | 31,341 |
| 2021-08-16 | $29.99 | $30.64 | $29.99 | $30.51 | $29.77 | 9,566 |
| 2021-08-13 | $30.53 | $30.57 | $30.31 | $30.44 | $29.71 | 13,768 |
| 2021-08-12 | $30.09 | $30.20 | $30.02 | $30.03 | $29.31 | 11,469 |
| 2021-08-11 | $29.34 | $30.40 | $29.34 | $30.33 | $29.60 | 10,763 |
| 2021-08-10 | $29.18 | $30.25 | $29.18 | $30.13 | $29.40 | 15,618 |
| 2021-08-09 | $30.13 | $30.13 | $29.88 | $30.00 | $29.28 | 9,472 |
| 2021-08-06 | $29.99 | $29.99 | $29.74 | $29.93 | $29.21 | 9,065 |
| 2021-08-05 | $30.23 | $30.23 | $29.98 | $30.07 | $29.35 | 15,544 |
| 2021-08-04 | $30.00 | $30.00 | $29.68 | $29.91 | $29.19 | 13,109 |
| 2021-08-03 | $30.12 | $30.12 | $29.85 | $29.99 | $29.27 | 18,107 |
| 2021-08-02 | $28.81 | $29.74 | $28.81 | $29.46 | $28.75 | 32,252 |
| 2021-07-30 | $29.46 | $29.69 | $29.33 | $29.67 | $28.96 | 30,628 |
| 2021-07-29 | $29.91 | $29.96 | $29.63 | $29.96 | $29.24 | 20,573 |
| 2021-07-28 | $29.29 | $29.53 | $29.22 | $29.38 | $28.67 | 21,046 |
| 2021-07-27 | $29.43 | $29.43 | $29.12 | $29.25 | $28.55 | 14,006 |
| 2021-07-26 | $30.45 | $30.45 | $29.52 | $29.73 | $29.01 | 9,203 |
| 2021-07-23 | $28.86 | $29.95 | $28.86 | $29.70 | $28.98 | 19,572 |
| 2021-07-22 | $29.28 | $29.28 | $28.93 | $28.97 | $28.27 | 32,873 |
| 2021-07-21 | $29.66 | $29.68 | $29.36 | $29.48 | $28.77 | 27,398 |
| 2021-07-20 | $29.18 | $29.18 | $28.89 | $29.05 | $28.35 | 24,259 |
| 2021-07-19 | $29.53 | $29.95 | $29.04 | $29.19 | $28.49 | 20,441 |
| 2021-07-16 | $29.19 | $29.19 | $28.79 | $28.86 | $28.16 | 9,552 |
| 2021-07-15 | $28.90 | $28.90 | $28.73 | $28.82 | $28.13 | 24,018 |
| 2021-07-14 | $29.19 | $29.19 | $28.87 | $29.01 | $28.31 | 25,511 |
| 2021-07-13 | $27.84 | $29.09 | $27.84 | $29.09 | $28.39 | 18,807 |
| 2021-07-12 | $28.69 | $28.69 | $28.17 | $28.69 | $28.00 | 8,326 |
| 2021-07-09 | $28.89 | $28.89 | $28.60 | $28.89 | $28.19 | 27,567 |
| 2021-07-08 | $26.92 | $28.03 | $26.92 | $27.99 | $27.32 | 12,699 |
| 2021-07-07 | $28.51 | $28.51 | $28.15 | $28.24 | $27.56 | 17,359 |
| 2021-07-06 | $27.98 | $27.98 | $27.57 | $27.77 | $27.10 | 16,546 |
| 2021-07-02 | $27.61 | $28.69 | $27.61 | $28.51 | $27.82 | 14,152 |
| 2021-07-01 | $28.78 | $28.78 | $28.41 | $28.60 | $27.91 | 15,557 |
| 2021-06-30 | $28.81 | $28.81 | $28.55 | $28.60 | $27.91 | 19,539 |
| 2021-06-29 | $28.48 | $28.73 | $28.35 | $28.37 | $27.69 | 87,178 |
| 2021-06-28 | $28.33 | $28.33 | $28.04 | $28.28 | $27.60 | 23,434 |
| 2021-06-25 | $27.81 | $27.94 | $27.65 | $27.91 | $27.24 | 25,183 |
| 2021-06-24 | $28.43 | $28.49 | $28.20 | $28.28 | $27.60 | 30,248 |
| 2021-06-23 | $28.90 | $28.90 | $28.32 | $28.50 | $27.81 | 28,953 |
| 2021-06-22 | $28.88 | $28.88 | $28.35 | $28.63 | $27.94 | 76,069 |
| 2021-06-21 | $28.46 | $28.86 | $28.46 | $28.79 | $28.09 | 64,933 |
| 2021-06-18 | $28.52 | $28.52 | $28.17 | $28.38 | $27.70 | 10,519 |
| 2021-06-17 | $28.25 | $28.25 | $27.90 | $28.08 | $27.40 | 10,713 |
| 2021-06-16 | $28.27 | $28.28 | $27.90 | $28.11 | $27.43 | 10,441 |
| 2021-06-15 | $28.24 | $28.24 | $27.89 | $28.04 | $27.36 | 15,912 |
| 2021-06-14 | $26.92 | $27.66 | $26.92 | $27.53 | $26.87 | 13,266 |
| 2021-06-11 | $27.65 | $27.65 | $27.36 | $27.36 | $26.70 | 16,258 |
| 2021-06-10 | $27.89 | $27.89 | $27.63 | $27.88 | $27.21 | 33,058 |
| 2021-06-09 | $27.68 | $27.80 | $27.41 | $27.54 | $26.88 | 17,589 |
| 2021-06-08 | $27.74 | $27.74 | $27.26 | $27.65 | $26.98 | 17,826 |
| 2021-06-07 | $27.61 | $27.62 | $27.14 | $27.50 | $26.84 | 21,296 |
| 2021-06-04 | $27.13 | $27.37 | $27.13 | $27.27 | $26.61 | 22,370 |
| 2021-06-03 | $26.51 | $26.86 | $26.51 | $26.81 | $26.16 | 43,938 |
| 2021-06-02 | $26.81 | $27.04 | $26.81 | $26.96 | $26.31 | 38,599 |
| 2021-06-01 | $26.94 | $26.94 | $26.75 | $26.86 | $26.21 | 59,207 |
| 2021-05-28 | $26.70 | $26.94 | $26.70 | $26.71 | $26.07 | 45,465 |
| 2021-05-27 | $26.85 | $26.85 | $26.62 | $26.84 | $26.19 | 104,864 |
| 2021-05-26 | $27.31 | $27.31 | $26.65 | $26.76 | $26.12 | 46,460 |
| 2021-05-25 | $27.04 | $27.18 | $26.95 | $27.06 | $26.41 | 18,750 |
| 2021-05-24 | $26.63 | $26.63 | $26.42 | $26.50 | $25.86 | 67,942 |
| 2021-05-21 | $26.57 | $26.74 | $26.44 | $26.61 | $25.97 | 16,701 |
| 2021-05-20 | $26.65 | $26.72 | $26.43 | $26.54 | $25.90 | 30,872 |
| 2021-05-19 | $26.30 | $26.41 | $26.18 | $26.19 | $25.56 | 10,669 |
| 2021-05-18 | $27.00 | $27.00 | $26.65 | $26.88 | $26.23 | 20,771 |
| 2021-05-17 | $27.18 | $27.47 | $27.12 | $27.31 | $26.65 | 14,253 |
| 2021-05-14 | $27.70 | $27.70 | $27.24 | $27.64 | $26.97 | 23,116 |
| 2021-05-13 | $26.60 | $26.87 | $26.60 | $26.87 | $26.22 | 20,321 |
| 2021-05-12 | $26.49 | $26.80 | $26.30 | $26.30 | $25.67 | 13,220 |
| 2021-05-11 | $27.27 | $27.30 | $27.07 | $27.30 | $26.64 | 24,952 |
| 2021-05-10 | $27.69 | $27.69 | $27.29 | $27.29 | $26.63 | 14,676 |
| 2021-05-07 | $27.23 | $27.38 | $26.94 | $27.38 | $26.72 | 14,330 |
| 2021-05-06 | $27.37 | $27.44 | $27.19 | $27.44 | $26.78 | 14,861 |
| 2021-05-05 | $27.49 | $27.49 | $27.03 | $27.26 | $26.60 | 8,282 |
| 2021-05-04 | $27.44 | $27.44 | $27.08 | $27.13 | $26.47 | 23,510 |
| 2021-05-03 | $27.80 | $27.80 | $27.66 | $27.78 | $27.11 | 9,536 |
| 2021-04-30 | $27.97 | $27.97 | $27.54 | $27.67 | $27.01 | 13,289 |
| 2021-04-29 | $28.51 | $28.51 | $28.20 | $28.24 | $27.56 | 14,440 |
| 2021-04-28 | $28.27 | $28.36 | $28.06 | $28.36 | $27.68 | 7,365 |
| 2021-04-27 | $28.21 | $28.32 | $28.05 | $28.29 | $27.61 | 11,155 |
| 2021-04-26 | $28.34 | $28.34 | $28.13 | $28.13 | $27.45 | 42,892 |
| 2021-04-23 | $28.11 | $28.59 | $28.11 | $28.23 | $27.55 | 68,524 |
| 2021-04-22 | $28.47 | $28.47 | $27.92 | $28.10 | $27.42 | 18,276 |
| 2021-04-21 | $27.37 | $27.82 | $27.37 | $27.82 | $27.15 | 14,886 |
| 2021-04-20 | $27.93 | $28.16 | $27.57 | $27.58 | $26.92 | 10,207 |
| 2021-04-19 | $26.89 | $27.86 | $26.89 | $27.69 | $27.02 | 16,252 |
| 2021-04-16 | $27.47 | $27.92 | $27.47 | $27.90 | $27.23 | 15,850 |
| 2021-04-15 | $27.53 | $27.84 | $27.53 | $27.72 | $27.05 | 13,995 |
| 2021-04-14 | $27.64 | $27.96 | $27.64 | $27.88 | $27.21 | 39,791 |
| 2021-04-13 | $26.91 | $27.15 | $26.91 | $27.10 | $26.44 | 14,145 |
| 2021-04-12 | $26.89 | $27.09 | $26.86 | $27.08 | $26.43 | 19,717 |
| 2021-04-09 | $27.13 | $27.13 | $26.86 | $27.11 | $26.46 | 21,406 |
| 2021-04-08 | $27.36 | $27.43 | $27.19 | $27.33 | $26.67 | 80,462 |
| 2021-04-07 | $27.26 | $27.83 | $27.26 | $27.60 | $26.93 | 33,356 |
| 2021-04-06 | $27.30 | $27.30 | $27.06 | $27.15 | $26.49 | 19,024 |
| 2021-04-05 | $27.40 | $27.40 | $26.74 | $27.31 | $26.65 | 15,859 |
| 2021-04-01 | $27.05 | $27.05 | $26.54 | $26.80 | $26.15 | 13,045 |
| 2021-03-31 | $26.89 | $26.95 | $26.80 | $26.88 | $26.23 | 13,011 |
| 2021-03-30 | $27.05 | $27.05 | $26.78 | $26.92 | $26.27 | 12,589 |
| 2021-03-29 | $27.22 | $27.24 | $26.97 | $27.10 | $26.45 | 14,213 |
| 2021-03-26 | $26.42 | $27.97 | $26.42 | $27.28 | $26.62 | 12,332 |
| 2021-03-25 | $27.18 | $27.18 | $26.80 | $26.95 | $26.30 | 25,302 |
| 2021-03-24 | $26.99 | $26.99 | $26.43 | $26.43 | $25.79 | 71,637 |
| 2021-03-23 | $27.12 | $27.12 | $26.49 | $26.67 | $26.03 | 20,495 |
| 2021-03-22 | $26.38 | $26.38 | $26.01 | $26.20 | $25.57 | 16,927 |
| 2021-03-19 | $24.53 | $25.37 | $24.53 | $25.26 | $24.65 | 28,019 |
| 2021-03-18 | $24.27 | $25.57 | $24.27 | $24.87 | $24.27 | 19,590 |
| 2021-03-17 | $25.33 | $25.48 | $25.01 | $25.38 | $24.76 | 19,989 |
| 2021-03-16 | $24.84 | $25.15 | $24.84 | $25.08 | $24.48 | 24,764 |
| 2021-03-15 | $24.36 | $24.36 | $24.12 | $24.20 | $23.62 | 22,637 |
| 2021-03-12 | $23.32 | $24.89 | $23.32 | $24.38 | $23.79 | 19,538 |
| 2021-03-11 | $23.64 | $23.85 | $23.55 | $23.85 | $23.28 | 28,831 |
| 2021-03-10 | $23.59 | $23.82 | $23.57 | $23.64 | $23.07 | 38,068 |
| 2021-03-09 | $23.75 | $23.80 | $23.55 | $23.77 | $23.20 | 50,353 |
| 2021-03-08 | $23.71 | $23.71 | $23.47 | $23.56 | $23.00 | 353,189 |
| 2021-03-05 | $23.83 | $24.20 | $23.83 | $24.15 | $23.29 | 40,905 |
| 2021-03-04 | $23.81 | $24.58 | $23.76 | $23.96 | $23.11 | 274,478 |
| 2021-03-03 | $24.55 | $24.85 | $24.52 | $24.70 | $23.82 | 91,110 |
| 2021-03-02 | $24.66 | $24.92 | $24.64 | $24.85 | $23.97 | 92,559 |
| 2021-03-01 | $25.36 | $25.36 | $24.39 | $24.68 | $23.80 | 103,201 |
| 2021-02-26 | $24.85 | $24.85 | $24.54 | $24.59 | $23.72 | 137,081 |
| 2021-02-25 | $26.76 | $26.76 | $25.54 | $26.03 | $25.10 | 76,254 |
| 2021-02-24 | $26.04 | $26.18 | $25.88 | $26.03 | $25.10 | 76,254 |
| 2021-02-23 | $25.73 | $26.22 | $25.73 | $26.22 | $25.29 | 40,055 |
| 2021-02-22 | $25.98 | $26.34 | $25.97 | $26.16 | $25.23 | 14,637 |
| 2021-02-19 | $27.03 | $27.03 | $26.64 | $26.94 | $25.98 | 16,575 |
| 2021-02-18 | $26.71 | $26.71 | $26.20 | $26.55 | $25.61 | 36,610 |
| 2021-02-17 | $26.11 | $26.66 | $25.73 | $26.55 | $25.61 | 36,610 |
| 2021-02-16 | $26.70 | $26.70 | $26.36 | $26.70 | $25.75 | 26,657 |
| 2021-02-12 | $26.47 | $26.74 | $26.32 | $26.58 | $25.63 | 29,376 |
| 2021-02-11 | $26.79 | $26.79 | $26.38 | $26.39 | $25.45 | 44,035 |
| 2021-02-10 | $26.78 | $26.78 | $26.29 | $26.44 | $25.50 | 26,625 |
| 2021-02-09 | $27.47 | $27.47 | $26.46 | $26.85 | $25.90 | 26,155 |
| 2021-02-08 | $26.84 | $26.84 | $26.39 | $26.64 | $25.69 | 20,087 |
| 2021-02-05 | $27.25 | $27.25 | $26.53 | $26.77 | $25.82 | 13,618 |
| 2021-02-04 | $27.74 | $27.74 | $26.69 | $26.75 | $25.80 | 20,184 |
| 2021-02-03 | $28.18 | $28.18 | $27.17 | $27.42 | $26.45 | 33,370 |
| 2021-02-02 | $27.95 | $27.95 | $26.86 | $27.05 | $26.09 | 26,868 |
| 2021-02-01 | $27.45 | $27.45 | $26.29 | $26.86 | $25.91 | 19,159 |
| 2021-01-29 | $27.31 | $27.31 | $25.97 | $26.46 | $25.52 | 41,616 |
| 2021-01-28 | $26.76 | $26.76 | $25.26 | $26.50 | $25.56 | 20,197 |
| 2021-01-27 | $26.35 | $26.50 | $25.88 | $26.13 | $25.20 | 15,452 |
| 2021-01-26 | $26.53 | $28.29 | $26.53 | $27.26 | $26.29 | 48,042 |
| 2021-01-25 | $27.13 | $27.49 | $26.92 | $27.32 | $26.35 | 13,190 |
| 2021-01-22 | $27.25 | $27.25 | $26.91 | $27.18 | $26.21 | 18,125 |
| 2021-01-21 | $27.17 | $27.17 | $26.74 | $27.03 | $26.07 | 18,037 |
| 2021-01-20 | $26.54 | $26.62 | $26.26 | $26.50 | $25.56 | 22,583 |
| 2021-01-19 | $26.44 | $26.72 | $26.21 | $26.25 | $25.32 | 31,416 |
| 2021-01-15 | $26.10 | $26.10 | $25.69 | $25.97 | $25.05 | 30,361 |
| 2021-01-14 | $26.34 | $26.44 | $25.83 | $26.27 | $25.34 | 16,146 |
| 2021-01-13 | $26.21 | $26.21 | $25.80 | $25.94 | $25.01 | 14,272 |
| 2021-01-12 | $25.88 | $25.99 | $25.68 | $25.96 | $25.04 | 31,499 |
| 2021-01-11 | $25.70 | $25.91 | $25.53 | $25.80 | $24.88 | 21,535 |
| 2021-01-08 | $26.29 | $26.48 | $25.60 | $26.27 | $25.34 | 29,646 |
| 2021-01-07 | $25.71 | $26.15 | $25.31 | $25.84 | $24.92 | 14,858 |
| 2021-01-06 | $25.57 | $26.06 | $25.46 | $25.91 | $24.98 | 20,206 |
| 2021-01-05 | $25.42 | $25.70 | $25.41 | $25.53 | $24.62 | 7,832 |
| 2021-01-04 | $25.51 | $25.51 | $24.93 | $25.08 | $24.19 | 15,041 |
| 2020-12-31 | $24.69 | $25.30 | $24.30 | $24.56 | $23.69 | 18,056 |
| 2020-12-30 | $24.87 | $25.42 | $24.31 | $24.76 | $23.88 | 9,166 |
| 2020-12-29 | $25.67 | $25.67 | $24.94 | $25.06 | $24.17 | 17,909 |
| 2020-12-28 | $25.30 | $25.73 | $25.07 | $25.40 | $24.50 | 12,428 |
| 2020-12-24 | $26.16 | $26.16 | $24.93 | $25.13 | $24.24 | 17,379 |
| 2020-12-23 | $24.72 | $25.49 | $24.72 | $24.86 | $23.98 | 8,375 |
| 2020-12-22 | $25.16 | $25.16 | $24.80 | $24.96 | $24.07 | 13,357 |
| 2020-12-21 | $24.53 | $25.75 | $24.51 | $25.30 | $24.40 | 9,229 |
| 2020-12-18 | $25.12 | $25.57 | $25.12 | $25.55 | $24.64 | 10,498 |
| 2020-12-17 | $25.23 | $25.90 | $25.06 | $25.39 | $24.49 | 25,085 |
| 2020-12-16 | $24.14 | $25.74 | $24.14 | $24.95 | $24.06 | 12,589 |
| 2020-12-15 | $24.66 | $25.26 | $24.33 | $24.91 | $24.02 | 15,602 |
| 2020-12-14 | $24.85 | $24.85 | $24.19 | $24.26 | $23.40 | 9,280 |
| 2020-12-11 | $24.53 | $25.24 | $23.75 | $25.22 | $24.32 | 10,190 |
| 2020-12-10 | $25.37 | $25.37 | $24.40 | $24.73 | $23.85 | 7,619 |
| 2020-12-09 | $24.31 | $24.71 | $24.06 | $24.46 | $23.59 | 8,819 |
| 2020-12-08 | $23.51 | $24.14 | $23.51 | $23.94 | $23.09 | 17,948 |
| 2020-12-07 | $23.86 | $23.86 | $23.24 | $23.62 | $22.78 | 31,107 |
| 2020-12-04 | $23.44 | $24.31 | $23.44 | $23.91 | $23.06 | 8,293 |
| 2020-12-03 | $24.41 | $24.69 | $24.11 | $24.34 | $23.48 | 10,959 |
| 2020-12-02 | $24.00 | $24.67 | $23.87 | $24.67 | $23.79 | 9,159 |
| 2020-12-01 | $23.91 | $24.70 | $23.65 | $24.46 | $23.59 | 13,222 |
| 2020-11-30 | $24.60 | $24.60 | $24.06 | $24.22 | $23.35 | 4,994 |
| 2020-11-27 | $24.30 | $25.24 | $24.30 | $24.55 | $23.67 | 4,964 |
| 2020-11-25 | $23.67 | $24.29 | $23.67 | $24.05 | $23.20 | 10,858 |
| 2020-11-24 | $23.64 | $25.00 | $23.64 | $24.60 | $23.73 | 21,098 |
| 2020-11-23 | $25.07 | $25.07 | $23.50 | $23.94 | $23.08 | 10,508 |
| 2020-11-20 | $25.40 | $25.40 | $24.49 | $24.78 | $23.90 | 14,317 |
| 2020-11-19 | $24.98 | $25.17 | $24.53 | $24.89 | $24.01 | 12,136 |
| 2020-11-18 | $24.75 | $25.50 | $24.75 | $25.29 | $24.39 | 11,344 |
| 2020-11-17 | $25.02 | $25.45 | $25.00 | $25.01 | $24.12 | 11,712 |
| 2020-11-16 | $25.46 | $25.50 | $25.04 | $25.30 | $24.40 | 50,779 |
| 2020-11-13 | $24.12 | $25.28 | $24.12 | $24.99 | $24.10 | 22,363 |
| 2020-11-12 | $25.71 | $25.71 | $24.54 | $24.96 | $24.07 | 11,275 |
| 2020-11-11 | $24.87 | $25.14 | $24.51 | $24.82 | $23.94 | 17,875 |
| 2020-11-10 | $25.26 | $25.84 | $24.65 | $25.47 | $24.56 | 12,853 |
| 2020-11-09 | $27.05 | $27.58 | $26.90 | $27.25 | $26.28 | 38,036 |
| 2020-11-06 | $26.10 | $26.41 | $25.91 | $26.40 | $25.46 | 49,719 |
| 2020-11-05 | $26.26 | $26.65 | $26.03 | $26.21 | $25.28 | 10,864 |
| 2020-11-04 | $26.40 | $26.40 | $24.86 | $25.62 | $24.71 | 22,296 |
| 2020-11-03 | $25.38 | $25.95 | $24.89 | $25.16 | $24.26 | 9,852 |
| 2020-11-02 | $24.09 | $24.60 | $24.09 | $24.50 | $23.63 | 14,735 |
| 2020-10-30 | $24.62 | $24.84 | $24.27 | $24.34 | $23.47 | 10,476 |
| 2020-10-29 | $25.06 | $25.15 | $24.98 | $25.13 | $24.23 | 30,637 |
| 2020-10-28 | $25.20 | $25.35 | $25.05 | $25.10 | $24.21 | 13,897 |
| 2020-10-27 | $25.61 | $25.84 | $25.34 | $25.37 | $24.47 | 16,305 |
| 2020-10-26 | $25.77 | $25.88 | $25.54 | $25.61 | $24.70 | 8,586 |
| 2020-10-23 | $26.75 | $26.75 | $25.52 | $25.78 | $24.86 | 11,309 |
| 2020-10-22 | $26.13 | $26.22 | $25.60 | $25.96 | $25.04 | 110,600 |
| 2020-10-21 | $26.27 | $26.27 | $25.38 | $25.41 | $24.51 | 52,564 |
| 2020-10-20 | $25.26 | $25.90 | $25.26 | $25.80 | $24.88 | 14,264 |
| 2020-10-19 | $26.05 | $26.13 | $25.70 | $25.97 | $25.05 | 7,914 |
| 2020-10-16 | $25.78 | $25.90 | $25.53 | $25.74 | $24.83 | 12,968 |
| 2020-10-15 | $25.23 | $25.71 | $25.23 | $25.71 | $24.80 | 11,507 |
| 2020-10-14 | $25.37 | $25.76 | $25.19 | $25.19 | $24.29 | 8,811 |
| 2020-10-13 | $24.11 | $24.93 | $24.11 | $24.53 | $23.66 | 13,203 |
| 2020-10-12 | $25.59 | $25.59 | $24.73 | $24.96 | $24.07 | 7,499 |
| 2020-10-09 | $24.99 | $25.19 | $24.60 | $24.89 | $24.01 | 24,699 |
| 2020-10-08 | $24.88 | $25.01 | $24.79 | $25.01 | $24.12 | 10,040 |
| 2020-10-07 | $24.32 | $24.58 | $24.08 | $24.34 | $23.47 | 7,817 |
| 2020-10-06 | $23.75 | $24.44 | $23.75 | $23.93 | $23.08 | 23,556 |
| 2020-10-05 | $24.54 | $24.54 | $23.95 | $24.44 | $23.57 | 15,070 |
| 2020-10-02 | $24.20 | $24.20 | $23.51 | $23.97 | $23.12 | 47,773 |
| 2020-10-01 | $23.83 | $24.60 | $23.54 | $23.91 | $23.06 | 16,328 |
| 2020-09-30 | $23.67 | $24.09 | $23.67 | $23.90 | $23.05 | 20,788 |
| 2020-09-29 | $23.58 | $24.04 | $23.58 | $23.90 | $23.05 | 41,989 |
| 2020-09-28 | $23.71 | $23.92 | $23.37 | $23.92 | $23.07 | 17,541 |
| 2020-09-25 | $23.44 | $23.61 | $23.21 | $23.47 | $22.63 | 14,224 |
| 2020-09-24 | $23.00 | $23.99 | $23.00 | $23.63 | $22.79 | 15,800 |
| 2020-09-23 | $24.87 | $24.87 | $23.62 | $23.97 | $23.12 | 17,966 |
| 2020-09-22 | $23.34 | $23.98 | $23.34 | $23.67 | $22.83 | 10,275 |
| 2020-09-21 | $24.03 | $24.03 | $23.36 | $23.89 | $23.04 | 15,996 |
| 2020-09-18 | $23.36 | $23.91 | $23.30 | $23.56 | $22.72 | 27,574 |
| 2020-09-17 | $23.52 | $23.98 | $23.52 | $23.98 | $23.13 | 25,721 |
| 2020-09-16 | $23.76 | $24.03 | $23.67 | $23.92 | $23.07 | 15,817 |
| 2020-09-15 | $23.90 | $24.02 | $23.74 | $23.84 | $22.99 | 29,067 |
| 2020-09-14 | $23.61 | $23.95 | $23.58 | $23.64 | $22.80 | 15,253 |
| 2020-09-11 | $23.65 | $23.80 | $23.49 | $23.65 | $22.81 | 19,102 |
| 2020-09-10 | $23.52 | $23.52 | $22.95 | $22.95 | $22.13 | 49,707 |
| 2020-09-09 | $23.05 | $23.38 | $23.04 | $23.38 | $22.55 | 85,788 |
| 2020-09-08 | $22.69 | $22.80 | $22.50 | $22.51 | $21.71 | 14,509 |
| 2020-09-04 | $23.39 | $23.42 | $22.81 | $23.42 | $22.58 | 26,952 |
| 2020-09-03 | $23.56 | $23.81 | $23.20 | $23.24 | $22.41 | 12,687 |
| 2020-09-02 | $23.95 | $24.03 | $23.68 | $24.03 | $22.82 | 28,859 |
| 2020-09-01 | $23.40 | $23.57 | $23.23 | $23.33 | $22.15 | 34,086 |
| 2020-08-31 | $23.49 | $23.58 | $23.22 | $23.53 | $22.34 | 23,982 |
| 2020-08-28 | $22.93 | $23.75 | $22.93 | $23.55 | $22.36 | 27,983 |
| 2020-08-27 | $23.75 | $23.88 | $23.58 | $23.67 | $22.47 | 266,207 |
| 2020-08-26 | $24.54 | $24.75 | $24.39 | $24.63 | $23.38 | 96,132 |
| 2020-08-25 | $24.50 | $24.55 | $24.30 | $24.55 | $23.31 | 157,775 |
| 2020-08-24 | $24.80 | $24.80 | $24.59 | $24.63 | $23.39 | 226,895 |
| 2020-08-21 | $24.78 | $24.78 | $24.52 | $24.58 | $23.34 | 52,365 |
| 2020-08-20 | $24.86 | $25.19 | $24.86 | $25.10 | $23.83 | 33,412 |
| 2020-08-19 | $24.49 | $25.27 | $24.49 | $24.78 | $23.53 | 22,886 |
| 2020-08-18 | $24.28 | $25.19 | $24.28 | $24.67 | $23.43 | 10,136 |
| 2020-08-17 | $24.11 | $24.14 | $23.94 | $24.02 | $22.81 | 65,956 |
| 2020-08-14 | $24.10 | $24.29 | $24.10 | $24.15 | $22.93 | 167,760 |
| 2020-08-13 | $24.55 | $24.65 | $24.41 | $24.49 | $23.25 | 35,776 |
| 2020-08-12 | $24.49 | $24.66 | $24.46 | $24.61 | $23.37 | 17,048 |
| 2020-08-11 | $24.50 | $24.50 | $24.19 | $24.19 | $22.97 | 123,136 |
| 2020-08-10 | $24.10 | $24.36 | $24.03 | $24.09 | $22.87 | 43,042 |
| 2020-08-07 | $23.71 | $23.86 | $23.67 | $23.79 | $22.59 | 13,517 |
| 2020-08-06 | $23.69 | $23.97 | $23.69 | $23.88 | $22.67 | 13,830 |
| 2020-08-05 | $24.15 | $24.15 | $23.86 | $23.90 | $22.69 | 213,189 |
| 2020-08-04 | $23.39 | $23.71 | $23.39 | $23.51 | $22.32 | 695,119 |
| 2020-08-03 | $23.03 | $23.43 | $22.97 | $23.23 | $22.06 | 59,332 |
| 2020-07-31 | $23.09 | $23.09 | $22.58 | $22.71 | $21.56 | 282,477 |
| 2020-07-30 | $23.29 | $23.33 | $22.98 | $23.21 | $22.04 | 358,224 |
| 2020-07-29 | $23.25 | $23.47 | $23.15 | $23.27 | $22.10 | 697,964 |
| 2020-07-28 | $22.69 | $22.83 | $22.68 | $22.69 | $21.54 | 70,334 |
| 2020-07-27 | $21.72 | $22.75 | $21.72 | $22.62 | $21.48 | 122,167 |
| 2020-07-24 | $22.50 | $22.78 | $22.45 | $22.51 | $21.37 | 692,417 |
| 2020-07-23 | $23.06 | $23.22 | $22.83 | $22.89 | $21.73 | 113,924 |
| 2020-07-22 | $22.90 | $23.11 | $22.90 | $22.96 | $21.80 | 37,786 |
| 2020-07-21 | $22.90 | $23.02 | $22.85 | $22.87 | $21.72 | 38,986 |
| 2020-07-20 | $21.16 | $22.26 | $21.16 | $22.16 | $21.04 | 60,431 |
| 2020-07-17 | $21.83 | $21.98 | $21.77 | $21.85 | $20.75 | 63,515 |
| 2020-07-16 | $21.80 | $21.94 | $21.67 | $21.70 | $20.60 | 118,831 |
| 2020-07-15 | $22.07 | $22.12 | $21.86 | $22.05 | $20.94 | 32,905 |
| 2020-07-14 | $21.23 | $21.50 | $21.23 | $21.50 | $20.41 | 17,833 |
| 2020-07-13 | $21.20 | $21.25 | $21.00 | $21.00 | $19.94 | 299,648 |
| 2020-07-10 | $21.48 | $21.54 | $21.40 | $21.53 | $20.44 | 347,957 |
| 2020-07-09 | $20.92 | $21.49 | $20.92 | $21.36 | $20.28 | 66,707 |
| 2020-07-08 | $21.77 | $21.80 | $21.53 | $21.62 | $20.53 | 21,517 |
| 2020-07-07 | $21.76 | $21.95 | $21.69 | $21.77 | $20.67 | 126,982 |
| 2020-07-06 | $21.48 | $21.72 | $21.48 | $21.50 | $20.41 | 13,575 |
| 2020-07-02 | $21.33 | $21.46 | $21.19 | $21.33 | $20.25 | 35,471 |
| 2020-07-01 | $21.13 | $21.15 | $20.90 | $20.92 | $19.86 | 16,177 |
| 2020-06-30 | $20.75 | $21.07 | $20.73 | $20.87 | $19.82 | 21,252 |
| 2020-06-29 | $20.82 | $21.00 | $20.70 | $20.85 | $19.80 | 57,569 |
| 2020-06-26 | $20.76 | $20.76 | $20.32 | $20.41 | $19.38 | 104,074 |
| 2020-06-25 | $20.73 | $20.83 | $20.58 | $20.80 | $19.75 | 73,592 |
| 2020-06-24 | $20.27 | $20.91 | $20.20 | $20.26 | $19.24 | 32,899 |
| 2020-06-23 | $20.19 | $20.30 | $20.04 | $20.06 | $19.05 | 24,715 |
| 2020-06-22 | $19.99 | $20.06 | $19.80 | $19.98 | $18.97 | 48,494 |
| 2020-06-19 | $20.00 | $20.00 | $19.62 | $19.62 | $18.63 | 31,675 |
| 2020-06-18 | $19.74 | $19.79 | $19.55 | $19.58 | $18.59 | 18,682 |
| 2020-06-17 | $19.98 | $20.11 | $19.76 | $19.76 | $18.76 | 23,205 |
| 2020-06-16 | $20.01 | $20.01 | $19.53 | $19.63 | $18.64 | 19,461 |
| 2020-06-15 | $18.79 | $19.29 | $18.79 | $19.22 | $18.25 | 38,831 |
| 2020-06-12 | $19.33 | $19.38 | $18.90 | $19.14 | $18.17 | 18,856 |
| 2020-06-11 | $19.79 | $19.82 | $19.10 | $19.23 | $18.26 | 39,308 |
| 2020-06-10 | $20.36 | $20.38 | $20.06 | $20.06 | $19.05 | 81,515 |
| 2020-06-09 | $19.80 | $19.97 | $19.78 | $19.82 | $18.82 | 58,003 |
| 2020-06-08 | $20.25 | $20.44 | $20.15 | $20.34 | $19.31 | 108,605 |
| 2020-06-05 | $20.13 | $20.46 | $20.12 | $20.12 | $19.10 | 216,847 |
| 2020-06-04 | $20.06 | $20.10 | $19.88 | $20.10 | $19.09 | 284,457 |
| 2020-06-03 | $19.63 | $19.94 | $19.60 | $19.85 | $18.85 | 67,494 |
| 2020-06-02 | $19.36 | $19.50 | $19.13 | $19.29 | $18.32 | 42,697 |
| 2020-06-01 | $18.34 | $19.18 | $18.34 | $19.18 | $18.21 | 30,784 |
| 2020-05-29 | $18.55 | $18.79 | $18.39 | $18.55 | $17.61 | 299,534 |
| 2020-05-28 | $19.37 | $19.49 | $19.22 | $19.34 | $18.36 | 21,253 |
| 2020-05-27 | $19.30 | $19.30 | $18.75 | $19.00 | $18.04 | 55,678 |
| 2020-05-26 | $19.34 | $19.40 | $19.05 | $19.06 | $18.10 | 202,105 |
| 2020-05-22 | $17.74 | $18.00 | $17.74 | $17.85 | $16.95 | 100,253 |
| 2020-05-21 | $17.60 | $18.32 | $17.60 | $18.14 | $17.22 | 82,124 |
| 2020-05-20 | $18.14 | $18.14 | $17.78 | $17.90 | $17.00 | 36,094 |
| 2020-05-19 | $16.97 | $18.08 | $16.97 | $17.54 | $16.65 | 64,839 |
| 2020-05-18 | $17.70 | $18.05 | $17.66 | $17.97 | $17.06 | 92,510 |
| 2020-05-15 | $17.70 | $17.70 | $16.94 | $17.25 | $16.38 | 43,102 |
| 2020-05-14 | $16.90 | $17.10 | $16.83 | $17.09 | $16.23 | 78,823 |
| 2020-05-13 | $17.01 | $17.26 | $16.75 | $16.88 | $16.03 | 40,133 |
| 2020-05-12 | $16.87 | $17.39 | $16.87 | $16.95 | $16.09 | 61,609 |
| 2020-05-11 | $16.95 | $17.30 | $16.95 | $17.24 | $16.37 | 109,262 |
| 2020-05-08 | $17.09 | $17.09 | $16.66 | $16.92 | $16.07 | 116,140 |
| 2020-05-07 | $16.61 | $17.02 | $16.61 | $16.84 | $15.99 | 105,501 |
| 2020-05-06 | $16.85 | $16.86 | $16.53 | $16.53 | $15.70 | 78,461 |
| 2020-05-05 | $17.15 | $17.31 | $16.64 | $16.91 | $16.06 | 53,429 |
| 2020-05-04 | $16.58 | $17.13 | $16.58 | $16.82 | $15.97 | 87,293 |
| 2020-05-01 | $16.22 | $17.18 | $16.22 | $16.79 | $15.94 | 61,647 |
| 2020-04-30 | $18.29 | $18.29 | $17.49 | $17.53 | $16.65 | 324,990 |
| 2020-04-29 | $17.48 | $18.00 | $17.48 | $17.83 | $16.93 | 201,874 |
| 2020-04-28 | $17.35 | $17.59 | $17.16 | $17.16 | $16.29 | 260,899 |
| 2020-04-27 | $16.14 | $16.88 | $16.14 | $16.80 | $15.95 | 192,666 |
| 2020-04-24 | $14.90 | $15.82 | $14.90 | $15.75 | $14.96 | 153,671 |
| 2020-04-23 | $16.01 | $16.18 | $15.85 | $15.99 | $15.18 | 139,296 |
| 2020-04-22 | $16.47 | $16.47 | $15.85 | $15.93 | $15.13 | 53,120 |
| 2020-04-21 | $15.31 | $16.05 | $15.31 | $15.82 | $15.02 | 101,945 |
| 2020-04-20 | $16.70 | $16.70 | $15.49 | $16.15 | $15.33 | 138,438 |
| 2020-04-17 | $15.60 | $16.01 | $15.60 | $15.87 | $15.07 | 67,741 |
| 2020-04-16 | $15.27 | $15.93 | $15.27 | $15.64 | $14.85 | 121,423 |
| 2020-04-15 | $15.53 | $15.89 | $15.50 | $15.61 | $14.82 | 74,817 |
| 2020-04-14 | $15.11 | $15.70 | $15.11 | $15.51 | $14.73 | 235,252 |
| 2020-04-13 | $14.30 | $14.53 | $14.21 | $14.31 | $13.59 | 157,049 |
| 2020-04-09 | $14.24 | $14.59 | $14.24 | $14.30 | $13.58 | 151,637 |
| 2020-04-08 | $13.65 | $13.90 | $13.60 | $13.89 | $13.19 | 140,230 |
| 2020-04-07 | $13.53 | $14.19 | $13.53 | $13.71 | $13.02 | 250,106 |
| 2020-04-06 | $13.38 | $13.86 | $13.38 | $13.58 | $12.89 | 162,494 |
| 2020-04-03 | $13.19 | $13.69 | $13.18 | $13.24 | $12.57 | 104,804 |
| 2020-04-02 | $13.88 | $14.23 | $13.62 | $14.02 | $13.31 | 110,236 |
| 2020-04-01 | $14.76 | $15.37 | $14.46 | $14.59 | $13.85 | 71,250 |
| 2020-03-31 | $14.76 | $15.41 | $14.76 | $14.86 | $14.11 | 110,250 |
| 2020-03-30 | $14.96 | $15.50 | $14.41 | $15.19 | $14.42 | 166,493 |
| 2020-03-27 | $13.74 | $14.30 | $12.98 | $13.95 | $13.25 | 99,214 |
| 2020-03-26 | $13.87 | $15.50 | $13.87 | $15.24 | $14.47 | 119,797 |
| 2020-03-25 | $13.56 | $14.00 | $12.55 | $13.49 | $12.81 | 104,949 |
| 2020-03-24 | $12.43 | $13.52 | $12.01 | $13.21 | $12.54 | 177,201 |
| 2020-03-23 | $12.33 | $13.57 | $12.33 | $12.75 | $12.11 | 238,703 |
| 2020-03-20 | $12.81 | $13.63 | $11.98 | $12.62 | $11.98 | 153,385 |
| 2020-03-19 | $14.05 | $15.41 | $13.74 | $14.35 | $13.63 | 133,615 |
| 2020-03-18 | $15.36 | $16.82 | $14.52 | $14.64 | $13.90 | 126,898 |
| 2020-03-17 | $17.01 | $17.59 | $16.51 | $17.12 | $16.26 | 123,133 |
| 2020-03-16 | $15.45 | $17.46 | $15.45 | $16.41 | $15.58 | 128,767 |
| 2020-03-13 | $18.91 | $19.29 | $17.19 | $18.58 | $17.64 | 116,458 |
| 2020-03-12 | $17.65 | $17.65 | $15.94 | $16.46 | $15.63 | 111,911 |
| 2020-03-11 | $19.32 | $20.00 | $18.60 | $18.80 | $17.85 | 49,655 |
| 2020-03-10 | $19.91 | $20.00 | $19.22 | $19.61 | $18.62 | 78,259 |
| 2020-03-09 | $19.01 | $19.67 | $18.32 | $18.75 | $17.80 | 60,601 |
| 2020-03-06 | $20.00 | $20.19 | $19.92 | $19.96 | $18.88 | 66,988 |
| 2020-03-05 | $19.52 | $19.65 | $19.22 | $19.31 | $18.27 | 53,160 |
| 2020-03-04 | $19.06 | $19.72 | $19.06 | $19.58 | $18.53 | 65,601 |
| 2020-03-03 | $19.07 | $19.71 | $18.96 | $19.16 | $18.13 | 115,750 |
| 2020-03-02 | $18.33 | $19.34 | $18.33 | $18.81 | $17.80 | 81,701 |
| 2020-02-28 | $18.89 | $18.95 | $18.11 | $18.32 | $17.33 | 60,109 |
| 2020-02-27 | $20.08 | $20.08 | $18.80 | $19.03 | $18.00 | 56,062 |
| 2020-02-26 | $19.24 | $19.69 | $19.01 | $19.26 | $18.22 | 44,372 |
| 2020-02-25 | $19.59 | $19.78 | $19.31 | $19.52 | $18.47 | 57,196 |
| 2020-02-24 | $19.84 | $20.40 | $19.82 | $19.82 | $18.75 | 30,800 |
| 2020-02-21 | $20.22 | $20.70 | $20.22 | $20.32 | $19.23 | 20,864 |
| 2020-02-20 | $20.67 | $20.97 | $20.66 | $20.66 | $19.55 | 22,102 |
| 2020-02-19 | $21.05 | $21.34 | $21.03 | $21.15 | $20.01 | 20,684 |
| 2020-02-18 | $20.63 | $21.25 | $20.63 | $21.01 | $19.88 | 37,616 |
| 2020-02-14 | $21.57 | $21.57 | $21.17 | $21.30 | $20.15 | 19,204 |
| 2020-02-13 | $21.50 | $21.59 | $21.14 | $21.30 | $20.15 | 18,597 |
| 2020-02-12 | $21.32 | $21.63 | $21.32 | $21.53 | $20.37 | 29,039 |
| 2020-02-11 | $21.50 | $21.63 | $21.40 | $21.55 | $20.39 | 35,931 |
| 2020-02-10 | $21.40 | $21.40 | $21.04 | $21.08 | $19.94 | 22,742 |
| 2020-02-07 | $20.90 | $21.00 | $20.87 | $20.87 | $19.75 | 33,128 |
| 2020-02-06 | $21.19 | $21.27 | $21.10 | $21.20 | $20.06 | 28,879 |
| 2020-02-05 | $21.57 | $21.57 | $21.21 | $21.38 | $20.22 | 35,312 |
| 2020-02-04 | $21.08 | $21.20 | $20.97 | $21.08 | $19.94 | 16,085 |
| 2020-02-03 | $21.05 | $21.32 | $20.75 | $20.95 | $19.82 | 26,909 |
| 2020-01-31 | $20.53 | $21.36 | $20.53 | $21.03 | $19.90 | 25,920 |
| 2020-01-30 | $21.21 | $21.40 | $20.78 | $21.15 | $20.01 | 23,349 |
| 2020-01-29 | $21.29 | $21.45 | $21.27 | $21.44 | $20.28 | 19,201 |
| 2020-01-28 | $21.27 | $21.34 | $21.12 | $21.19 | $20.05 | 42,470 |
| 2020-01-27 | $20.42 | $21.27 | $20.42 | $20.92 | $19.79 | 18,969 |
| 2020-01-24 | $21.63 | $21.63 | $21.25 | $21.25 | $20.11 | 38,931 |
| 2020-01-23 | $21.38 | $21.56 | $21.18 | $21.18 | $20.04 | 15,623 |
| 2020-01-22 | $21.72 | $21.75 | $21.42 | $21.50 | $20.34 | 25,269 |
| 2020-01-21 | $21.15 | $21.43 | $20.96 | $21.30 | $20.15 | 18,586 |
| 2020-01-17 | $21.02 | $21.48 | $21.02 | $21.39 | $20.24 | 33,029 |
| 2020-01-16 | $21.25 | $21.49 | $21.19 | $21.36 | $20.21 | 25,455 |
| 2020-01-15 | $21.19 | $21.32 | $21.06 | $21.19 | $20.05 | 19,542 |
| 2020-01-14 | $21.04 | $21.32 | $20.77 | $20.90 | $19.77 | 15,532 |
| 2020-01-13 | $20.88 | $21.07 | $20.88 | $20.96 | $19.83 | 20,191 |
| 2020-01-10 | $21.02 | $21.02 | $20.50 | $20.85 | $19.73 | 21,145 |
| 2020-01-09 | $21.00 | $21.00 | $20.52 | $20.58 | $19.47 | 17,699 |
| 2020-01-08 | $20.67 | $20.77 | $20.38 | $20.52 | $19.41 | 29,996 |
| 2020-01-07 | $20.15 | $20.43 | $20.05 | $20.20 | $19.11 | 27,542 |
| 2020-01-06 | $20.43 | $20.46 | $20.16 | $20.39 | $19.29 | 29,557 |
| 2020-01-03 | $20.25 | $20.25 | $20.09 | $20.15 | $19.06 | 18,428 |
| 2020-01-02 | $20.16 | $20.26 | $20.07 | $20.15 | $19.06 | 22,287 |
| 2019-12-31 | $20.31 | $20.50 | $20.21 | $20.24 | $19.15 | 24,428 |
| 2019-12-30 | $20.58 | $20.59 | $20.49 | $20.56 | $19.45 | 13,718 |
| 2019-12-27 | $20.41 | $20.76 | $20.41 | $20.53 | $19.42 | 30,550 |
| 2019-12-26 | $20.48 | $20.58 | $20.38 | $20.55 | $19.44 | 19,480 |
| 2019-12-24 | $20.78 | $20.78 | $20.13 | $20.46 | $19.36 | 18,718 |
| 2019-12-23 | $20.60 | $20.60 | $20.11 | $20.28 | $19.19 | 22,134 |
| 2019-12-20 | $20.39 | $20.48 | $20.34 | $20.35 | $19.25 | 22,709 |
| 2019-12-19 | $20.28 | $20.28 | $20.15 | $20.20 | $19.11 | 23,556 |
| 2019-12-18 | $20.35 | $20.35 | $20.19 | $20.25 | $19.16 | 49,322 |
| 2019-12-17 | $20.24 | $20.31 | $20.19 | $20.23 | $19.14 | 20,301 |
| 2019-12-16 | $20.44 | $20.45 | $20.37 | $20.43 | $19.33 | 16,603 |
| 2019-12-13 | $20.06 | $20.25 | $19.94 | $20.04 | $18.96 | 18,766 |
| 2019-12-12 | $19.81 | $20.32 | $19.81 | $20.32 | $19.23 | 17,409 |
| 2019-12-11 | $20.18 | $20.29 | $20.07 | $20.17 | $19.08 | 16,854 |
| 2019-12-10 | $19.77 | $20.16 | $19.77 | $20.02 | $18.94 | 41,558 |
| 2019-12-09 | $19.75 | $20.18 | $19.75 | $20.11 | $19.03 | 20,505 |
| 2019-12-06 | $20.43 | $20.43 | $19.83 | $20.03 | $18.95 | 62,266 |
| 2019-12-05 | $19.95 | $19.95 | $19.64 | $19.71 | $18.65 | 198,971 |
| 2019-12-04 | $19.88 | $19.88 | $19.70 | $19.75 | $18.69 | 109,837 |
| 2019-12-03 | $19.90 | $20.12 | $19.84 | $20.05 | $18.97 | 184,742 |
| 2019-12-02 | $20.00 | $20.93 | $20.00 | $20.39 | $19.29 | 221,018 |
| 2019-11-29 | $20.39 | $20.50 | $20.11 | $20.50 | $19.40 | 25,478 |
| 2019-11-27 | $20.82 | $20.88 | $20.69 | $20.88 | $19.76 | 32,820 |
| 2019-11-26 | $20.28 | $20.63 | $20.28 | $20.44 | $19.34 | 33,243 |
| 2019-11-25 | $20.52 | $20.52 | $20.22 | $20.29 | $19.20 | 19,048 |
| 2019-11-22 | $20.48 | $20.48 | $20.16 | $20.21 | $19.12 | 32,453 |
| 2019-11-21 | $20.49 | $20.49 | $20.03 | $20.24 | $19.15 | 26,961 |
| 2019-11-20 | $20.24 | $20.37 | $20.19 | $20.30 | $19.21 | 21,387 |
| 2019-11-19 | $20.02 | $20.27 | $20.02 | $20.19 | $19.10 | 35,037 |
| 2019-11-18 | $20.05 | $20.05 | $19.82 | $19.89 | $18.82 | 21,347 |
| 2019-11-15 | $19.93 | $19.96 | $19.89 | $19.95 | $18.88 | 40,998 |
| 2019-11-14 | $19.78 | $19.97 | $19.78 | $19.91 | $18.84 | 32,215 |
| 2019-11-13 | $20.01 | $20.06 | $19.88 | $19.88 | $18.81 | 33,057 |
| 2019-11-12 | $20.05 | $20.10 | $19.97 | $20.07 | $18.99 | 14,104 |
| 2019-11-11 | $19.81 | $20.21 | $19.81 | $20.10 | $19.02 | 34,053 |
| 2019-11-08 | $20.28 | $20.28 | $19.93 | $20.03 | $18.95 | 21,038 |
| 2019-11-07 | $20.22 | $20.38 | $20.14 | $20.18 | $19.09 | 19,181 |
| 2019-11-06 | $20.04 | $20.15 | $19.96 | $19.99 | $18.91 | 44,507 |
| 2019-11-05 | $20.03 | $20.39 | $20.03 | $20.25 | $19.16 | 30,958 |
| 2019-11-04 | $20.17 | $20.22 | $19.87 | $20.21 | $19.12 | 33,667 |
| 2019-11-01 | $19.99 | $20.17 | $19.99 | $20.12 | $19.04 | 44,743 |
| 2019-10-31 | $19.78 | $19.78 | $19.54 | $19.66 | $18.60 | 36,777 |
| 2019-10-30 | $19.83 | $19.91 | $19.77 | $19.91 | $18.84 | 27,748 |
| 2019-10-29 | $19.56 | $19.88 | $19.56 | $19.83 | $18.76 | 12,522 |
| 2019-10-28 | $19.70 | $19.78 | $19.64 | $19.69 | $18.63 | 49,452 |
| 2019-10-25 | $19.22 | $19.75 | $19.14 | $19.61 | $18.55 | 25,587 |
| 2019-10-24 | $19.50 | $19.58 | $19.32 | $19.40 | $18.35 | 20,888 |
| 2019-10-23 | $19.72 | $19.72 | $19.40 | $19.53 | $18.48 | 22,439 |
| 2019-10-22 | $19.70 | $19.77 | $19.54 | $19.57 | $18.52 | 24,001 |
| 2019-10-21 | $19.35 | $19.82 | $19.35 | $19.68 | $18.62 | 36,939 |
| 2019-10-18 | $19.25 | $19.74 | $19.25 | $19.74 | $18.68 | 26,002 |
| 2019-10-17 | $19.35 | $19.70 | $19.35 | $19.65 | $18.59 | 26,245 |
| 2019-10-16 | $19.57 | $19.87 | $19.28 | $19.46 | $18.41 | 22,354 |
| 2019-10-15 | $19.35 | $19.51 | $19.35 | $19.50 | $18.45 | 12,329 |
| 2019-10-14 | $19.01 | $19.70 | $19.01 | $19.18 | $18.15 | 13,548 |
| 2019-10-11 | $19.18 | $19.86 | $19.10 | $19.74 | $18.68 | 19,328 |
| 2019-10-10 | $19.30 | $19.42 | $19.26 | $19.36 | $18.32 | 21,776 |
| 2019-10-09 | $19.05 | $19.08 | $18.88 | $18.99 | $17.97 | 21,144 |
| 2019-10-08 | $18.97 | $19.18 | $18.86 | $18.86 | $17.84 | 25,007 |
| 2019-10-07 | $19.18 | $19.27 | $19.00 | $19.18 | $18.15 | 23,928 |
| 2019-10-04 | $18.93 | $19.08 | $18.85 | $19.08 | $18.05 | 26,628 |
| 2019-10-03 | $18.44 | $18.85 | $18.44 | $18.80 | $17.79 | 21,706 |
| 2019-10-02 | $18.77 | $19.09 | $18.48 | $18.57 | $17.57 | 17,030 |
| 2019-10-01 | $19.16 | $19.42 | $18.87 | $19.11 | $18.08 | 24,061 |
| 2019-09-30 | $18.62 | $19.12 | $18.62 | $18.96 | $17.94 | 29,585 |
| 2019-09-27 | $18.73 | $18.99 | $18.73 | $18.93 | $17.91 | 19,163 |
| 2019-09-26 | $19.43 | $19.43 | $18.77 | $19.00 | $17.98 | 77,604 |
| 2019-09-25 | $19.06 | $19.22 | $18.99 | $19.18 | $18.15 | 17,380 |
| 2019-09-24 | $19.18 | $19.18 | $18.86 | $18.86 | $17.84 | 24,409 |
| 2019-09-23 | $18.83 | $19.18 | $18.83 | $19.11 | $18.08 | 21,651 |
| 2019-09-20 | $19.37 | $19.37 | $18.99 | $19.20 | $18.17 | 14,731 |
| 2019-09-19 | $19.42 | $19.42 | $18.95 | $18.98 | $17.96 | 20,868 |
| 2019-09-18 | $19.11 | $19.14 | $19.00 | $19.06 | $18.03 | 19,725 |
| 2019-09-17 | $19.45 | $19.45 | $19.01 | $19.09 | $18.06 | 24,113 |
| 2019-09-16 | $19.07 | $19.25 | $19.03 | $19.14 | $18.11 | 13,753 |
| 2019-09-13 | $19.16 | $19.28 | $19.16 | $19.26 | $18.22 | 34,805 |
| 2019-09-12 | $19.36 | $19.36 | $19.06 | $19.12 | $18.09 | 13,848 |
| 2019-09-11 | $19.13 | $19.23 | $19.06 | $19.18 | $18.15 | 13,018 |
| 2019-09-10 | $19.06 | $19.35 | $19.06 | $19.35 | $18.31 | 16,277 |
| 2019-09-09 | $20.01 | $20.01 | $19.70 | $19.71 | $18.65 | 17,007 |
| 2019-09-06 | $19.99 | $20.21 | $19.99 | $20.13 | $18.95 | 20,955 |
| 2019-09-05 | $19.85 | $19.99 | $19.76 | $19.78 | $18.62 | 44,718 |
| 2019-09-04 | $19.94 | $19.99 | $19.76 | $19.87 | $18.70 | 27,128 |
| 2019-09-03 | $19.81 | $19.96 | $19.67 | $19.88 | $18.71 | 19,216 |
| 2019-08-30 | $19.54 | $19.99 | $19.54 | $19.86 | $18.69 | 23,779 |
| 2019-08-29 | $19.48 | $19.68 | $19.48 | $19.68 | $18.52 | 55,367 |
| 2019-08-28 | $19.74 | $19.83 | $18.97 | $19.64 | $18.48 | 19,556 |
| 2019-08-27 | $19.11 | $19.95 | $18.91 | $19.37 | $18.23 | 21,535 |
| 2019-08-26 | $18.76 | $19.50 | $18.68 | $19.13 | $18.00 | 28,727 |
| 2019-08-23 | $18.87 | $19.50 | $18.87 | $19.48 | $18.33 | 19,263 |
| 2019-08-22 | $20.05 | $20.08 | $19.51 | $19.78 | $18.62 | 23,255 |
| 2019-08-21 | $19.93 | $20.20 | $19.89 | $20.03 | $18.85 | 31,166 |
| 2019-08-20 | $19.17 | $19.39 | $19.17 | $19.27 | $18.14 | 23,260 |
| 2019-08-19 | $18.63 | $19.00 | $18.63 | $18.98 | $17.86 | 25,545 |
| 2019-08-16 | $18.62 | $18.62 | $18.41 | $18.62 | $17.52 | 22,149 |
| 2019-08-15 | $18.46 | $18.62 | $18.37 | $18.44 | $17.36 | 38,423 |
| 2019-08-14 | $18.53 | $18.92 | $18.53 | $18.67 | $17.57 | 22,418 |
| 2019-08-13 | $18.99 | $19.26 | $18.88 | $19.11 | $17.99 | 18,244 |
| 2019-08-12 | $18.99 | $18.99 | $18.74 | $18.84 | $17.73 | 17,065 |
| 2019-08-09 | $18.95 | $18.95 | $18.60 | $18.71 | $17.61 | 30,184 |
| 2019-08-08 | $18.53 | $18.99 | $18.53 | $18.91 | $17.80 | 15,362 |
| 2019-08-07 | $18.43 | $18.70 | $18.39 | $18.70 | $17.60 | 321,395 |
| 2019-08-06 | $18.39 | $18.41 | $18.11 | $18.37 | $17.29 | 54,833 |
| 2019-08-05 | $18.92 | $19.11 | $18.63 | $18.65 | $17.55 | 24,956 |
| 2019-08-02 | $18.95 | $19.37 | $18.91 | $19.25 | $18.12 | 11,540 |
| 2019-08-01 | $19.21 | $19.45 | $19.07 | $19.15 | $18.02 | 30,915 |
| 2019-07-31 | $19.43 | $19.46 | $19.10 | $19.16 | $18.03 | 17,894 |
| 2019-07-30 | $19.15 | $19.32 | $19.09 | $19.20 | $18.07 | 15,639 |
| 2019-07-29 | $19.04 | $19.31 | $19.04 | $19.30 | $18.16 | 70,848 |
| 2019-07-26 | $18.95 | $19.05 | $18.91 | $18.91 | $17.80 | 21,771 |
| 2019-07-25 | $19.25 | $19.60 | $19.25 | $19.41 | $18.27 | 22,548 |
| 2019-07-24 | $19.47 | $19.56 | $19.36 | $19.38 | $18.24 | 16,412 |
| 2019-07-23 | $19.46 | $19.46 | $19.20 | $19.36 | $18.22 | 25,395 |
| 2019-07-22 | $19.71 | $19.71 | $19.26 | $19.27 | $18.14 | 18,390 |
| 2019-07-19 | $19.75 | $19.77 | $19.61 | $19.66 | $18.50 | 18,335 |
| 2019-07-18 | $19.58 | $19.74 | $19.48 | $19.56 | $18.41 | 13,646 |
| 2019-07-17 | $19.55 | $19.64 | $19.45 | $19.64 | $18.48 | 18,431 |
| 2019-07-16 | $19.06 | $19.61 | $19.06 | $19.54 | $18.39 | 16,250 |
| 2019-07-15 | $19.12 | $19.53 | $19.12 | $19.34 | $18.20 | 14,309 |
| 2019-07-12 | $19.55 | $19.55 | $19.12 | $19.20 | $18.07 | 15,427 |
| 2019-07-11 | $19.25 | $19.37 | $18.96 | $19.29 | $18.16 | 16,344 |
| 2019-07-10 | $19.18 | $19.44 | $18.93 | $19.29 | $18.16 | 33,387 |
| 2019-07-09 | $18.90 | $19.17 | $18.89 | $19.11 | $17.99 | 93,451 |
| 2019-07-08 | $19.15 | $19.15 | $18.91 | $18.91 | $17.80 | 25,735 |
| 2019-07-05 | $18.93 | $19.43 | $18.89 | $19.23 | $18.10 | 33,549 |
| 2019-07-03 | $18.92 | $19.21 | $18.92 | $19.18 | $18.05 | 15,699 |
| 2019-07-02 | $18.69 | $19.17 | $18.69 | $19.00 | $17.88 | 26,536 |
| 2019-07-01 | $18.97 | $19.08 | $18.80 | $18.80 | $17.69 | 21,072 |
| 2019-06-28 | $19.05 | $19.05 | $18.80 | $18.99 | $17.87 | 18,956 |
| 2019-06-27 | $19.05 | $19.28 | $18.82 | $19.11 | $17.99 | 16,174 |
| 2019-06-26 | $19.12 | $19.15 | $18.84 | $19.04 | $17.92 | 27,349 |
| 2019-06-25 | $18.93 | $19.29 | $18.93 | $19.01 | $17.89 | 211,628 |
| 2019-06-24 | $19.00 | $19.25 | $19.00 | $19.11 | $17.99 | 18,323 |
| 2019-06-21 | $19.42 | $19.49 | $18.97 | $19.02 | $17.90 | 18,279 |
| 2019-06-20 | $19.09 | $19.45 | $19.09 | $19.37 | $18.23 | 12,405 |
| 2019-06-19 | $18.88 | $19.10 | $18.79 | $18.88 | $17.77 | 53,059 |
| 2019-06-18 | $18.49 | $18.85 | $18.49 | $18.63 | $17.53 | 25,801 |
| 2019-06-17 | $18.66 | $18.72 | $18.61 | $18.68 | $17.58 | 13,321 |
| 2019-06-14 | $18.85 | $19.00 | $18.73 | $18.94 | $17.83 | 14,597 |
| 2019-06-13 | $18.73 | $18.88 | $18.73 | $18.83 | $17.72 | 46,852 |
| 2019-06-12 | $18.82 | $18.95 | $18.82 | $18.89 | $17.78 | 52,403 |
| 2019-06-11 | $18.67 | $19.00 | $18.67 | $18.93 | $17.82 | 24,723 |
| 2019-06-10 | $18.51 | $18.68 | $18.49 | $18.49 | $17.40 | 94,737 |
| 2019-06-07 | $18.49 | $18.64 | $18.35 | $18.63 | $17.53 | 23,077 |
| 2019-06-06 | $18.05 | $18.35 | $18.05 | $18.28 | $17.20 | 20,895 |
| 2019-06-05 | $17.65 | $18.27 | $17.65 | $17.84 | $16.79 | 14,903 |
| 2019-06-04 | $17.61 | $18.16 | $17.61 | $17.82 | $16.77 | 23,655 |
| 2019-06-03 | $18.16 | $18.16 | $17.96 | $18.10 | $17.04 | 31,316 |
| 2019-05-31 | $17.85 | $18.16 | $17.85 | $18.09 | $17.03 | 26,791 |
| 2019-05-30 | $18.00 | $18.13 | $17.86 | $17.87 | $16.82 | 26,711 |
| 2019-05-29 | $17.93 | $18.09 | $17.89 | $17.91 | $16.86 | 17,791 |
| 2019-05-28 | $18.05 | $18.40 | $18.05 | $18.15 | $17.08 | 16,493 |
| 2019-05-24 | $18.07 | $18.31 | $17.74 | $17.92 | $16.87 | 15,266 |
| 2019-05-23 | $17.92 | $18.01 | $17.79 | $17.96 | $16.90 | 23,916 |
| 2019-05-22 | $18.23 | $18.32 | $18.05 | $18.21 | $17.14 | 30,454 |
| 2019-05-21 | $18.02 | $18.22 | $17.94 | $18.11 | $17.04 | 16,892 |
| 2019-05-20 | $18.20 | $18.22 | $17.97 | $18.05 | $16.99 | 15,594 |
| 2019-05-17 | $18.29 | $18.29 | $18.03 | $18.04 | $16.98 | 21,863 |
| 2019-05-16 | $18.29 | $18.43 | $18.20 | $18.29 | $17.21 | 17,776 |
| 2019-05-15 | $18.12 | $18.34 | $17.99 | $18.25 | $17.18 | 24,403 |
| 2019-05-14 | $17.93 | $18.35 | $17.93 | $18.27 | $17.20 | 24,358 |
| 2019-05-13 | $18.27 | $18.34 | $18.15 | $18.27 | $17.20 | 14,542 |
| 2019-05-10 | $18.43 | $18.51 | $18.27 | $18.34 | $17.26 | 22,594 |
| 2019-05-09 | $18.18 | $18.34 | $18.15 | $18.28 | $17.20 | 33,914 |
| 2019-05-08 | $18.55 | $18.55 | $18.19 | $18.26 | $17.19 | 22,116 |
| 2019-05-07 | $18.24 | $18.47 | $18.21 | $18.26 | $17.19 | 25,908 |
| 2019-05-06 | $18.39 | $18.44 | $18.22 | $18.43 | $17.35 | 29,764 |
| 2019-05-03 | $18.30 | $18.53 | $18.30 | $18.53 | $17.44 | 12,668 |
| 2019-05-02 | $18.35 | $18.38 | $18.14 | $18.14 | $17.07 | 19,672 |
| 2019-05-01 | $18.18 | $18.36 | $18.11 | $18.24 | $17.17 | 15,243 |
| 2019-04-30 | $17.84 | $18.17 | $17.84 | $18.11 | $17.04 | 42,847 |
| 2019-04-29 | $18.23 | $18.29 | $18.04 | $18.10 | $17.04 | 26,206 |
| 2019-04-26 | $17.73 | $18.17 | $17.73 | $18.05 | $16.99 | 28,173 |
| 2019-04-25 | $17.85 | $17.93 | $17.85 | $17.90 | $16.85 | 26,969 |
| 2019-04-24 | $17.60 | $17.93 | $17.60 | $17.91 | $16.86 | 273,748 |
| 2019-04-23 | $17.38 | $17.52 | $17.38 | $17.46 | $16.43 | 33,626 |
| 2019-04-22 | $17.38 | $17.47 | $17.36 | $17.38 | $16.36 | 22,456 |
| 2019-04-18 | $17.44 | $17.72 | $17.35 | $17.50 | $16.47 | 26,592 |
| 2019-04-17 | $17.68 | $17.68 | $17.60 | $17.60 | $16.56 | 20,094 |
| 2019-04-16 | $17.75 | $17.82 | $17.74 | $17.80 | $16.75 | 21,856 |
| 2019-04-15 | $17.55 | $17.56 | $17.43 | $17.48 | $16.45 | 25,024 |
| 2019-04-12 | $17.54 | $17.64 | $17.53 | $17.53 | $16.50 | 30,078 |
| 2019-04-11 | $17.63 | $17.66 | $17.52 | $17.57 | $16.54 | 50,196 |
| 2019-04-10 | $17.66 | $17.68 | $17.54 | $17.66 | $16.62 | 24,000 |
| 2019-04-09 | $17.56 | $17.60 | $17.47 | $17.49 | $16.46 | 24,973 |
| 2019-04-08 | $17.71 | $17.77 | $17.60 | $17.71 | $16.67 | 30,816 |
| 2019-04-05 | $17.33 | $17.47 | $17.33 | $17.43 | $16.40 | 25,141 |
| 2019-04-04 | $17.33 | $17.58 | $17.33 | $17.49 | $16.46 | 46,201 |
| 2019-04-03 | $17.53 | $17.67 | $17.53 | $17.60 | $16.56 | 29,209 |
| 2019-04-02 | $17.32 | $17.38 | $17.25 | $17.32 | $16.30 | 33,103 |
| 2019-04-01 | $17.58 | $17.61 | $17.51 | $17.58 | $16.55 | 18,997 |
| 2019-03-29 | $17.37 | $17.42 | $17.36 | $17.41 | $16.39 | 22,658 |
| 2019-03-28 | $17.03 | $17.28 | $17.03 | $17.19 | $16.18 | 29,422 |
| 2019-03-27 | $16.82 | $17.15 | $16.82 | $17.06 | $16.06 | 33,338 |
| 2019-03-26 | $17.35 | $17.36 | $17.30 | $17.32 | $16.30 | 25,681 |
| 2019-03-25 | $17.08 | $17.42 | $17.08 | $17.34 | $16.32 | 21,573 |
| 2019-03-22 | $17.36 | $17.46 | $17.33 | $17.36 | $16.34 | 23,872 |
| 2019-03-21 | $17.56 | $17.61 | $17.46 | $17.57 | $16.54 | 29,200 |
| 2019-03-20 | $17.07 | $17.60 | $16.97 | $17.49 | $16.46 | 18,484 |
| 2019-03-19 | $17.34 | $17.34 | $17.17 | $17.19 | $16.17 | 22,354 |
| 2019-03-18 | $16.98 | $17.90 | $16.98 | $17.30 | $16.28 | 25,911 |
| 2019-03-15 | $17.35 | $17.49 | $17.22 | $17.38 | $16.35 | 16,656 |
| 2019-03-14 | $17.16 | $17.26 | $17.16 | $17.23 | $16.22 | 19,448 |
| 2019-03-13 | $16.99 | $17.28 | $16.99 | $17.26 | $16.24 | 58,741 |
| 2019-03-12 | $16.95 | $17.19 | $16.79 | $17.15 | $16.14 | 31,847 |
| 2019-03-11 | $16.79 | $17.19 | $16.74 | $17.13 | $16.12 | 59,594 |
| 2019-03-08 | $16.84 | $16.93 | $16.80 | $16.86 | $15.87 | 29,819 |
| 2019-03-07 | $17.08 | $17.08 | $16.91 | $16.95 | $15.95 | 51,936 |
| 2019-03-06 | $16.74 | $17.28 | $16.74 | $17.13 | $16.08 | 33,574 |
| 2019-03-05 | $17.06 | $17.34 | $16.89 | $17.06 | $16.01 | 30,507 |
| 2019-03-04 | $16.72 | $17.45 | $16.72 | $17.04 | $15.99 | 41,291 |
| 2019-03-01 | $17.17 | $17.17 | $17.05 | $17.10 | $16.05 | 15,843 |
| 2019-02-28 | $17.09 | $17.17 | $17.04 | $17.09 | $16.04 | 37,332 |
| 2019-02-27 | $16.92 | $17.17 | $16.84 | $17.10 | $16.05 | 84,128 |
| 2019-02-26 | $17.12 | $17.27 | $17.07 | $17.23 | $16.17 | 64,834 |
| 2019-02-25 | $17.83 | $17.83 | $17.40 | $17.43 | $16.36 | 28,907 |
| 2019-02-22 | $17.45 | $17.62 | $17.45 | $17.57 | $16.49 | 79,425 |
| 2019-02-21 | $17.49 | $17.49 | $17.38 | $17.44 | $16.36 | 39,545 |
| 2019-02-20 | $17.39 | $17.87 | $17.39 | $17.87 | $16.77 | 94,137 |
| 2019-02-19 | $16.47 | $17.01 | $16.41 | $16.92 | $15.88 | 38,308 |
| 2019-02-15 | $16.72 | $17.01 | $16.72 | $16.97 | $15.93 | 48,398 |
| 2019-02-14 | $16.72 | $16.86 | $16.67 | $16.78 | $15.75 | 61,149 |
| 2019-02-13 | $16.70 | $16.90 | $16.69 | $16.72 | $15.69 | 28,312 |
| 2019-02-12 | $16.61 | $16.78 | $16.45 | $16.73 | $15.70 | 33,545 |
| 2019-02-11 | $16.41 | $16.65 | $16.41 | $16.63 | $15.61 | 33,750 |
| 2019-02-08 | $16.75 | $16.83 | $16.73 | $16.76 | $15.73 | 73,879 |
| 2019-02-07 | $16.85 | $16.88 | $16.76 | $16.78 | $15.75 | 44,670 |
| 2019-02-06 | $16.83 | $16.85 | $16.49 | $16.74 | $15.71 | 158,862 |
| 2019-02-05 | $16.79 | $16.86 | $16.71 | $16.86 | $15.82 | 187,665 |
| 2019-02-04 | $16.55 | $16.86 | $16.55 | $16.82 | $15.79 | 103,901 |
| 2019-02-01 | $16.88 | $17.01 | $16.85 | $16.88 | $15.84 | 68,039 |
| 2019-01-31 | $16.55 | $16.84 | $16.49 | $16.76 | $15.73 | 69,062 |
| 2019-01-30 | $16.50 | $16.76 | $16.49 | $16.68 | $15.66 | 39,203 |
| 2019-01-29 | $16.58 | $16.66 | $16.54 | $16.62 | $15.60 | 57,032 |
| 2019-01-28 | $16.66 | $16.66 | $16.51 | $16.62 | $15.60 | 135,547 |
| 2019-01-25 | $16.43 | $16.67 | $16.43 | $16.63 | $15.61 | 37,468 |
| 2019-01-24 | $16.25 | $16.53 | $16.12 | $16.22 | $15.22 | 42,428 |
| 2019-01-23 | $15.96 | $16.59 | $15.96 | $16.43 | $15.42 | 56,927 |
| 2019-01-22 | $16.08 | $16.37 | $16.08 | $16.19 | $15.19 | 125,715 |
| 2019-01-18 | $16.47 | $16.50 | $16.39 | $16.45 | $15.44 | 189,287 |
| 2019-01-17 | $16.05 | $16.44 | $16.05 | $16.38 | $15.37 | 393,570 |
| 2019-01-16 | $15.94 | $16.25 | $15.94 | $16.23 | $15.23 | 53,823 |
| 2019-01-15 | $15.95 | $15.95 | $15.32 | $15.84 | $14.87 | 80,070 |
| 2019-01-14 | $15.54 | $15.78 | $15.52 | $15.75 | $14.78 | 704,754 |
| 2019-01-11 | $15.67 | $16.04 | $15.67 | $15.90 | $14.92 | 200,389 |
| 2019-01-10 | $15.66 | $16.08 | $15.66 | $15.90 | $14.92 | 121,147 |
| 2019-01-09 | $15.76 | $15.98 | $15.76 | $15.83 | $14.86 | 72,818 |
| 2019-01-08 | $15.66 | $15.75 | $15.58 | $15.72 | $14.75 | 99,597 |
| 2019-01-07 | $15.27 | $15.47 | $15.25 | $15.41 | $14.46 | 114,666 |
| 2019-01-04 | $15.46 | $15.93 | $15.34 | $15.66 | $14.70 | 82,354 |
| 2019-01-03 | $14.97 | $15.06 | $14.71 | $15.06 | $14.14 | 600,262 |
| 2019-01-02 | $15.36 | $15.57 | $15.02 | $15.39 | $14.44 | 122,624 |
| 2018-12-31 | $15.35 | $15.84 | $15.35 | $15.75 | $14.78 | 199,754 |
| 2018-12-28 | $15.70 | $15.72 | $15.53 | $15.70 | $14.74 | 171,824 |
| 2018-12-27 | $15.63 | $15.63 | $15.36 | $15.61 | $14.65 | 186,319 |
| 2018-12-26 | $14.93 | $15.22 | $14.70 | $15.17 | $14.24 | 188,922 |
| 2018-12-24 | $15.15 | $15.28 | $14.70 | $14.80 | $13.89 | 127,243 |
| 2018-12-21 | $15.33 | $15.49 | $14.99 | $15.16 | $14.23 | 143,531 |
| 2018-12-20 | $15.56 | $15.75 | $15.27 | $15.48 | $14.53 | 155,236 |
| 2018-12-19 | $15.78 | $15.79 | $15.33 | $15.45 | $14.50 | 88,316 |
| 2018-12-18 | $15.20 | $15.76 | $15.20 | $15.35 | $14.41 | 150,485 |
| 2018-12-17 | $16.12 | $16.28 | $15.92 | $15.98 | $14.99 | 112,795 |
| 2018-12-14 | $15.89 | $16.08 | $15.72 | $15.73 | $14.76 | 87,965 |
| 2018-12-13 | $15.21 | $16.29 | $15.08 | $15.57 | $14.61 | 576,312 |
| 2018-12-12 | $15.57 | $15.57 | $15.57 | $15.57 | $14.61 | 0 |
| 2018-12-11 | $15.46 | $15.66 | $15.39 | $15.57 | $14.61 | 551,751 |
| 2018-12-10 | $15.71 | $15.76 | $15.18 | $15.41 | $14.46 | 249,201 |
| 2018-12-07 | $15.98 | $16.12 | $15.80 | $15.83 | $14.86 | 76,032 |
| 2018-12-06 | $16.08 | $16.08 | $15.93 | $16.05 | $15.06 | 124,337 |
| 2018-12-04 | $16.48 | $16.53 | $16.16 | $16.16 | $15.17 | 134,829 |
| 2018-12-03 | $16.62 | $16.65 | $16.47 | $16.57 | $15.55 | 101,761 |
| 2018-11-30 | $16.56 | $16.65 | $16.56 | $16.64 | $15.62 | 57,563 |
| 2018-11-29 | $17.02 | $17.02 | $16.87 | $16.94 | $15.90 | 30,661 |
| 2018-11-28 | $16.72 | $17.03 | $16.61 | $17.03 | $15.98 | 62,427 |
| 2018-11-27 | $16.56 | $16.66 | $16.52 | $16.61 | $15.59 | 88,149 |
| 2018-11-26 | $16.65 | $16.81 | $16.63 | $16.70 | $15.67 | 61,061 |
| 2018-11-23 | $16.21 | $16.52 | $16.19 | $16.47 | $15.46 | 43,237 |
| 2018-11-21 | $16.11 | $16.28 | $16.10 | $16.22 | $15.22 | 91,643 |
| 2018-11-20 | $15.55 | $15.56 | $15.33 | $15.40 | $14.45 | 118,237 |
| 2018-11-19 | $15.75 | $15.84 | $15.53 | $15.66 | $14.70 | 138,451 |
| 2018-11-16 | $15.90 | $16.01 | $15.85 | $15.96 | $14.98 | 54,339 |
| 2018-11-15 | $15.62 | $15.76 | $15.49 | $15.69 | $14.73 | 93,064 |
| 2018-11-14 | $15.62 | $15.73 | $15.48 | $15.61 | $14.65 | 88,652 |
| 2018-11-13 | $15.91 | $16.00 | $15.82 | $15.89 | $14.91 | 130,175 |
| 2018-11-12 | $15.93 | $16.23 | $15.93 | $16.11 | $15.12 | 153,540 |
| 2018-11-09 | $16.13 | $16.26 | $15.96 | $16.11 | $15.12 | 35,467 |
| 2018-11-08 | $16.08 | $16.49 | $15.98 | $16.05 | $15.06 | 60,900 |
| 2018-11-07 | $16.24 | $16.48 | $16.04 | $16.29 | $15.29 | 74,247 |
| 2018-11-06 | $16.17 | $16.29 | $16.17 | $16.25 | $15.25 | 151,580 |
| 2018-11-05 | $16.29 | $16.30 | $16.14 | $16.18 | $15.19 | 122,585 |
| 2018-11-02 | $16.32 | $16.41 | $16.15 | $16.23 | $15.23 | 59,812 |
| 2018-11-01 | $16.15 | $16.25 | $16.13 | $16.18 | $15.19 | 85,219 |
| 2018-10-31 | $15.96 | $16.01 | $15.89 | $15.95 | $14.97 | 41,110 |
| 2018-10-30 | $15.85 | $15.99 | $15.79 | $15.96 | $14.98 | 178,934 |
| 2018-10-29 | $15.57 | $16.15 | $15.50 | $15.65 | $14.69 | 99,115 |
| 2018-10-26 | $15.65 | $15.87 | $15.63 | $15.76 | $14.79 | 91,753 |
| 2018-10-25 | $16.10 | $16.28 | $16.10 | $16.25 | $15.25 | 80,123 |
| 2018-10-24 | $16.68 | $16.70 | $16.43 | $16.44 | $15.43 | 71,786 |
| 2018-10-23 | $16.43 | $16.64 | $16.36 | $16.56 | $15.54 | 172,493 |
| 2018-10-22 | $16.68 | $16.68 | $16.49 | $16.52 | $15.51 | 47,313 |
| 2018-10-19 | $16.74 | $16.89 | $16.69 | $16.74 | $15.71 | 61,759 |
| 2018-10-18 | $16.96 | $16.97 | $16.74 | $16.76 | $15.73 | 123,228 |
| 2018-10-17 | $16.88 | $16.95 | $16.78 | $16.93 | $15.89 | 514,921 |
| 2018-10-16 | $16.73 | $16.74 | $16.66 | $16.72 | $15.69 | 161,549 |
| 2018-10-15 | $16.62 | $16.71 | $16.57 | $16.65 | $15.63 | 97,133 |
| 2018-10-12 | $16.90 | $16.90 | $16.50 | $16.64 | $15.62 | 123,520 |
| 2018-10-11 | $16.95 | $17.06 | $16.73 | $16.86 | $15.82 | 70,442 |
| 2018-10-10 | $17.36 | $17.36 | $17.09 | $17.17 | $16.12 | 82,593 |
| 2018-10-09 | $17.32 | $17.56 | $17.32 | $17.50 | $16.43 | 46,913 |
| 2018-10-08 | $17.70 | $17.70 | $17.59 | $17.70 | $16.61 | 33,368 |
| 2018-10-05 | $17.83 | $17.89 | $17.58 | $17.68 | $16.59 | 53,042 |
| 2018-10-04 | $17.91 | $18.01 | $17.76 | $17.81 | $16.72 | 46,895 |
| 2018-10-03 | $18.12 | $18.20 | $18.08 | $18.11 | $17.00 | 49,894 |
| 2018-10-02 | $17.73 | $18.08 | $17.73 | $18.00 | $16.89 | 40,899 |
| 2018-10-01 | $17.84 | $18.02 | $17.80 | $18.00 | $16.89 | 96,977 |
| 2018-09-28 | $17.99 | $18.05 | $17.92 | $17.95 | $16.85 | 32,404 |
| 2018-09-27 | $18.22 | $18.23 | $18.06 | $18.11 | $17.00 | 26,667 |
| 2018-09-26 | $18.30 | $18.41 | $18.19 | $18.26 | $17.14 | 28,850 |
| 2018-09-25 | $18.53 | $18.57 | $18.39 | $18.42 | $17.29 | 61,730 |
| 2018-09-24 | $18.40 | $18.40 | $18.24 | $18.29 | $17.17 | 32,154 |
| 2018-09-21 | $18.46 | $18.46 | $18.36 | $18.42 | $17.29 | 23,844 |
| 2018-09-20 | $18.21 | $18.35 | $18.19 | $18.30 | $17.18 | 36,011 |
| 2018-09-19 | $18.15 | $18.35 | $18.06 | $18.13 | $17.02 | 33,164 |
| 2018-09-18 | $18.29 | $18.50 | $18.29 | $18.43 | $17.30 | 43,033 |
| 2018-09-17 | $18.00 | $18.05 | $17.90 | $17.93 | $16.83 | 41,136 |
| 2018-09-14 | $17.98 | $18.11 | $17.94 | $17.99 | $16.89 | 45,642 |
| 2018-09-13 | $18.27 | $18.27 | $17.92 | $17.99 | $16.89 | 28,976 |
| 2018-09-12 | $18.14 | $18.36 | $18.12 | $18.31 | $17.19 | 57,124 |
| 2018-09-11 | $17.88 | $18.14 | $17.86 | $18.06 | $16.95 | 77,300 |
| 2018-09-10 | $18.34 | $18.35 | $18.19 | $18.21 | $16.99 | 31,209 |
| 2018-09-07 | $18.11 | $18.17 | $18.00 | $18.04 | $16.83 | 40,584 |
| 2018-09-06 | $18.33 | $18.33 | $18.13 | $18.29 | $17.06 | 65,163 |
| 2018-09-05 | $18.62 | $18.64 | $18.50 | $18.52 | $17.28 | 28,171 |
| 2018-09-04 | $18.77 | $18.89 | $18.75 | $18.79 | $17.53 | 17,293 |
| 2018-08-31 | $18.88 | $18.93 | $18.83 | $18.93 | $17.66 | 75,844 |
| 2018-08-30 | $18.80 | $18.91 | $18.74 | $18.83 | $17.57 | 24,999 |
| 2018-08-29 | $18.66 | $18.75 | $18.65 | $18.68 | $17.43 | 27,318 |
| 2018-08-28 | $18.77 | $18.87 | $18.69 | $18.70 | $17.45 | 55,372 |
| 2018-08-27 | $18.51 | $18.66 | $18.50 | $18.62 | $17.37 | 18,941 |
| 2018-08-24 | $18.51 | $18.77 | $18.51 | $18.74 | $17.48 | 26,735 |
| 2018-08-23 | $18.61 | $18.67 | $18.54 | $18.62 | $17.37 | 26,080 |
| 2018-08-22 | $18.72 | $18.72 | $18.59 | $18.62 | $17.37 | 28,429 |
| 2018-08-21 | $18.81 | $19.17 | $18.81 | $18.90 | $17.63 | 21,031 |
| 2018-08-20 | $18.58 | $18.61 | $18.45 | $18.53 | $17.29 | 33,170 |
| 2018-08-17 | $18.49 | $18.81 | $18.49 | $18.60 | $17.35 | 34,314 |
| 2018-08-16 | $18.81 | $19.45 | $18.53 | $18.68 | $17.43 | 46,168 |
| 2018-08-15 | $19.13 | $19.25 | $18.99 | $19.25 | $17.96 | 16,858 |
| 2018-08-14 | $18.79 | $19.03 | $18.79 | $18.97 | $17.70 | 32,227 |
| 2018-08-13 | $18.80 | $18.80 | $18.63 | $18.69 | $17.44 | 26,592 |
| 2018-08-10 | $18.86 | $18.99 | $18.86 | $18.93 | $17.66 | 21,610 |
| 2018-08-09 | $19.33 | $19.41 | $19.20 | $19.20 | $17.91 | 30,983 |
| 2018-08-08 | $19.24 | $19.52 | $18.93 | $19.29 | $18.00 | 20,168 |
| 2018-08-07 | $19.16 | $19.34 | $19.00 | $19.16 | $17.88 | 18,556 |
| 2018-08-06 | $19.23 | $19.37 | $19.13 | $19.15 | $17.87 | 20,862 |
| 2018-08-03 | $19.32 | $19.47 | $19.15 | $19.45 | $18.15 | 24,539 |
| 2018-08-02 | $19.14 | $19.53 | $19.14 | $19.45 | $18.15 | 19,883 |
| 2018-08-01 | $19.30 | $19.33 | $19.15 | $19.16 | $17.88 | 22,764 |
| 2018-07-31 | $19.31 | $19.36 | $19.26 | $19.31 | $18.02 | 17,016 |
| 2018-07-30 | $19.36 | $19.36 | $19.29 | $19.33 | $18.04 | 26,501 |
| 2018-07-27 | $19.27 | $19.52 | $19.25 | $19.34 | $18.04 | 28,201 |
| 2018-07-26 | $19.77 | $19.77 | $19.27 | $19.31 | $18.02 | 32,966 |
| 2018-07-25 | $19.59 | $19.70 | $19.29 | $19.33 | $18.04 | 17,340 |
| 2018-07-24 | $19.62 | $19.70 | $19.45 | $19.61 | $18.30 | 21,314 |
| 2018-07-23 | $19.48 | $19.68 | $19.28 | $19.31 | $18.02 | 29,514 |
| 2018-07-20 | $19.50 | $19.73 | $19.48 | $19.61 | $18.30 | 44,163 |
| 2018-07-19 | $19.68 | $19.68 | $19.36 | $19.36 | $18.06 | 25,496 |
| 2018-07-18 | $19.28 | $19.91 | $19.21 | $19.59 | $18.28 | 47,052 |
| 2018-07-17 | $19.18 | $19.61 | $19.04 | $19.21 | $17.92 | 35,738 |
| 2018-07-16 | $19.52 | $19.62 | $19.24 | $19.24 | $17.95 | 16,335 |
| 2018-07-13 | $19.30 | $19.30 | $19.11 | $19.15 | $17.87 | 21,408 |
| 2018-07-12 | $19.24 | $19.67 | $19.24 | $19.49 | $18.18 | 17,858 |
| 2018-07-11 | $18.33 | $18.75 | $18.26 | $18.39 | $17.16 | 59,718 |
| 2018-07-10 | $18.80 | $19.05 | $18.46 | $18.91 | $17.64 | 20,468 |
| 2018-07-09 | $18.67 | $19.02 | $18.50 | $18.92 | $17.65 | 39,298 |
| 2018-07-06 | $18.57 | $18.81 | $18.34 | $18.74 | $17.48 | 24,517 |
| 2018-07-05 | $18.23 | $18.43 | $18.16 | $18.43 | $17.19 | 25,440 |
| 2018-07-03 | $18.15 | $18.41 | $18.07 | $18.20 | $16.98 | 53,834 |
| 2018-07-02 | $18.33 | $18.33 | $17.75 | $18.00 | $16.79 | 24,132 |
| 2018-06-29 | $18.29 | $18.44 | $18.15 | $18.18 | $16.96 | 24,764 |
| 2018-06-28 | $18.18 | $18.41 | $18.14 | $18.30 | $17.07 | 33,532 |
| 2018-06-27 | $18.08 | $18.41 | $18.08 | $18.17 | $16.95 | 150,429 |
| 2018-06-26 | $18.15 | $18.40 | $18.15 | $18.29 | $17.06 | 23,909 |
| 2018-06-25 | $18.19 | $18.92 | $18.17 | $18.17 | $16.95 | 22,370 |
| 2018-06-22 | $18.22 | $18.89 | $18.22 | $18.89 | $17.62 | 15,104 |
| 2018-06-21 | $18.45 | $18.55 | $18.25 | $18.40 | $17.17 | 19,979 |
| 2018-06-20 | $18.30 | $18.48 | $18.13 | $18.33 | $17.10 | 53,577 |
| 2018-06-19 | $18.18 | $18.48 | $17.87 | $18.24 | $17.02 | 56,340 |
| 2018-06-18 | $18.12 | $18.24 | $17.80 | $18.18 | $16.96 | 28,956 |
| 2018-06-15 | $17.85 | $18.04 | $17.83 | $17.93 | $16.73 | 78,651 |
| 2018-06-14 | $18.20 | $18.23 | $17.81 | $17.83 | $16.64 | 92,086 |
| 2018-06-13 | $18.43 | $18.61 | $18.25 | $18.58 | $17.34 | 36,795 |
| 2018-06-12 | $18.26 | $18.61 | $18.26 | $18.30 | $17.07 | 67,501 |
| 2018-06-11 | $18.74 | $18.74 | $18.18 | $18.60 | $17.35 | 40,898 |
| 2018-06-08 | $18.25 | $18.42 | $18.08 | $18.40 | $17.17 | 31,251 |
| 2018-06-07 | $18.25 | $18.27 | $18.18 | $18.27 | $17.05 | 29,102 |
| 2018-06-06 | $18.22 | $18.25 | $17.93 | $18.22 | $17.00 | 20,540 |
| 2018-06-05 | $18.26 | $18.26 | $17.63 | $18.01 | $16.80 | 30,544 |
| 2018-06-04 | $18.15 | $18.26 | $17.93 | $18.10 | $16.89 | 20,972 |
| 2018-06-01 | $17.67 | $18.24 | $17.67 | $18.21 | $16.99 | 29,855 |
| 2018-05-31 | $17.93 | $18.06 | $17.67 | $17.67 | $16.49 | 67,421 |
| 2018-05-30 | $17.83 | $18.26 | $17.83 | $18.10 | $16.89 | 84,662 |
| 2018-05-29 | $18.06 | $18.18 | $17.60 | $17.62 | $16.44 | 23,860 |
| 2018-05-25 | $18.20 | $18.31 | $18.13 | $18.30 | $17.07 | 32,983 |
| 2018-05-24 | $18.21 | $18.31 | $18.20 | $18.31 | $17.08 | 19,208 |
| 2018-05-23 | $18.20 | $18.31 | $18.10 | $18.30 | $17.07 | 20,531 |
| 2018-05-22 | $18.16 | $18.31 | $18.00 | $18.31 | $17.08 | 25,642 |
| 2018-05-21 | $17.92 | $18.31 | $17.92 | $18.14 | $16.92 | 20,846 |
| 2018-05-18 | $17.81 | $17.98 | $17.58 | $17.58 | $16.40 | 21,082 |
| 2018-05-17 | $18.15 | $18.15 | $17.50 | $17.75 | $16.56 | 24,864 |
| 2018-05-16 | $17.97 | $18.04 | $17.70 | $18.04 | $16.83 | 15,322 |
| 2018-05-15 | $17.67 | $17.99 | $17.35 | $17.70 | $16.51 | 25,879 |
| 2018-05-14 | $17.86 | $18.00 | $17.73 | $17.73 | $16.54 | 16,485 |
| 2018-05-11 | $17.58 | $17.79 | $17.58 | $17.75 | $16.56 | 22,207 |
| 2018-05-10 | $17.75 | $17.89 | $17.50 | $17.73 | $16.54 | 29,622 |
| 2018-05-09 | $17.60 | $17.78 | $17.32 | $17.62 | $16.44 | 16,298 |
| 2018-05-08 | $17.70 | $17.96 | $17.58 | $17.79 | $16.60 | 52,684 |
| 2018-05-07 | $17.73 | $18.00 | $17.70 | $17.74 | $16.55 | 23,327 |
| 2018-05-04 | $17.84 | $18.00 | $17.72 | $18.00 | $16.79 | 15,277 |
| 2018-05-03 | $17.82 | $18.00 | $17.64 | $17.85 | $16.65 | 18,250 |
| 2018-05-02 | $18.03 | $18.03 | $17.51 | $17.85 | $16.65 | 18,622 |
| 2018-05-01 | $17.55 | $17.87 | $17.49 | $17.60 | $16.42 | 21,899 |
| 2018-04-30 | $17.63 | $18.12 | $17.47 | $17.92 | $16.72 | 26,958 |
| 2018-04-27 | $18.06 | $18.11 | $17.64 | $17.68 | $16.50 | 19,938 |
| 2018-04-26 | $17.99 | $18.05 | $17.44 | $17.91 | $16.71 | 24,624 |
| 2018-04-25 | $17.55 | $17.69 | $17.31 | $17.61 | $16.43 | 30,438 |
| 2018-04-24 | $17.41 | $17.74 | $17.41 | $17.53 | $16.36 | 31,538 |
| 2018-04-23 | $17.39 | $17.85 | $17.32 | $17.42 | $16.25 | 22,156 |
| 2018-04-20 | $17.89 | $18.00 | $17.52 | $17.72 | $16.53 | 23,075 |
| 2018-04-19 | $17.99 | $18.27 | $17.71 | $17.95 | $16.75 | 24,026 |
| 2018-04-18 | $18.19 | $18.35 | $17.87 | $18.12 | $16.91 | 17,135 |
| 2018-04-17 | $17.81 | $18.32 | $17.81 | $18.10 | $16.89 | 24,283 |
| 2018-04-16 | $17.90 | $18.06 | $17.74 | $17.86 | $16.66 | 18,911 |
| 2018-04-13 | $17.92 | $18.06 | $17.77 | $17.95 | $16.75 | 28,029 |
| 2018-04-12 | $17.72 | $18.03 | $17.40 | $17.68 | $16.50 | 25,740 |
| 2018-04-11 | $17.71 | $17.90 | $17.52 | $17.73 | $16.54 | 46,243 |
| 2018-04-10 | $17.75 | $18.06 | $17.44 | $17.71 | $16.52 | 24,677 |
| 2018-04-09 | $17.70 | $18.04 | $17.44 | $17.90 | $16.70 | 23,740 |
| 2018-04-06 | $17.64 | $17.87 | $17.28 | $17.73 | $16.54 | 21,252 |
| 2018-04-05 | $17.48 | $17.85 | $17.39 | $17.58 | $16.40 | 26,927 |
| 2018-04-04 | $17.48 | $17.55 | $17.40 | $17.51 | $16.34 | 20,100 |
| 2018-04-03 | $17.44 | $17.80 | $17.40 | $17.50 | $16.33 | 27,610 |
| 2018-04-02 | $17.74 | $17.74 | $17.40 | $17.47 | $16.30 | 20,488 |
| 2018-03-29 | $17.64 | $17.86 | $17.40 | $17.55 | $16.37 | 30,304 |
| 2018-03-28 | $17.40 | $17.91 | $17.40 | $17.53 | $16.36 | 26,266 |
| 2018-03-27 | $18.07 | $18.07 | $17.75 | $17.93 | $16.73 | 24,173 |
| 2018-03-26 | $17.87 | $18.11 | $17.77 | $18.02 | $16.81 | 26,413 |
| 2018-03-23 | $17.60 | $17.92 | $17.60 | $17.79 | $16.60 | 25,390 |
| 2018-03-22 | $17.91 | $18.11 | $17.75 | $17.82 | $16.63 | 44,533 |
| 2018-03-21 | $18.29 | $18.36 | $17.75 | $18.20 | $16.98 | 22,647 |
| 2018-03-20 | $18.16 | $18.39 | $17.91 | $18.05 | $16.84 | 42,832 |
| 2018-03-19 | $18.35 | $18.52 | $18.03 | $18.11 | $16.90 | 22,247 |
| 2018-03-16 | $18.47 | $18.64 | $18.29 | $18.52 | $17.28 | 33,887 |
| 2018-03-15 | $18.92 | $18.95 | $18.48 | $18.69 | $17.44 | 13,590 |
| 2018-03-14 | $18.92 | $19.00 | $18.59 | $18.81 | $17.55 | 17,923 |
| 2018-03-13 | $18.99 | $19.31 | $18.73 | $18.90 | $17.63 | 17,015 |
| 2018-03-12 | $18.69 | $19.23 | $18.62 | $19.06 | $17.78 | 15,246 |
| 2018-03-09 | $18.67 | $19.06 | $18.57 | $18.89 | $17.62 | 26,419 |
| 2018-03-08 | $18.50 | $18.77 | $18.37 | $18.75 | $17.49 | 32,400 |
| 2018-03-07 | $18.45 | $18.69 | $18.35 | $18.61 | $17.36 | 24,635 |
| 2018-03-06 | $18.90 | $18.93 | $18.47 | $18.65 | $17.40 | 18,793 |
| 2018-03-05 | $18.33 | $18.83 | $18.33 | $18.82 | $17.56 | 25,298 |
| 2018-03-02 | $18.58 | $18.77 | $18.39 | $18.67 | $17.37 | 59,845 |
| 2018-03-01 | $18.72 | $18.93 | $18.52 | $18.65 | $17.35 | 46,730 |
| 2018-02-28 | $19.09 | $19.34 | $18.91 | $18.99 | $17.67 | 34,927 |
| 2018-02-27 | $19.05 | $19.20 | $18.82 | $18.95 | $17.63 | 34,617 |
| 2018-02-26 | $18.95 | $19.29 | $18.71 | $19.15 | $17.82 | 24,935 |
| 2018-02-23 | $18.62 | $19.05 | $18.62 | $19.02 | $17.70 | 30,956 |
| 2018-02-22 | $19.19 | $19.24 | $18.66 | $18.99 | $17.67 | 21,226 |
| 2018-02-21 | $19.07 | $19.23 | $18.77 | $18.93 | $17.61 | 40,137 |
| 2018-02-20 | $18.90 | $19.11 | $18.68 | $19.01 | $17.69 | 40,926 |
| 2018-02-16 | $18.91 | $19.17 | $18.69 | $19.00 | $17.68 | 27,000 |
| 2018-02-15 | $18.91 | $19.16 | $18.63 | $19.01 | $17.69 | 23,319 |
| 2018-02-14 | $18.81 | $19.61 | $18.68 | $19.49 | $18.14 | 41,122 |
| 2018-02-13 | $19.35 | $19.40 | $18.92 | $19.09 | $17.76 | 61,766 |
| 2018-02-12 | $19.29 | $19.29 | $18.92 | $19.23 | $17.89 | 18,276 |
| 2018-02-09 | $19.08 | $19.32 | $18.43 | $18.91 | $17.60 | 49,719 |
| 2018-02-08 | $19.29 | $19.63 | $18.69 | $18.69 | $17.39 | 41,185 |
| 2018-02-07 | $19.22 | $19.53 | $19.17 | $19.30 | $17.96 | 32,126 |
| 2018-02-06 | $19.15 | $19.50 | $18.90 | $19.25 | $17.91 | 31,168 |
| 2018-02-05 | $19.67 | $19.76 | $19.13 | $19.38 | $18.03 | 28,284 |
| 2018-02-02 | $19.52 | $19.60 | $19.33 | $19.46 | $18.11 | 32,762 |
| 2018-02-01 | $19.41 | $19.61 | $19.28 | $19.37 | $18.02 | 44,482 |
| 2018-01-31 | $18.97 | $19.57 | $18.97 | $19.28 | $17.94 | 43,162 |
| 2018-01-30 | $18.63 | $18.92 | $18.63 | $18.84 | $17.53 | 32,579 |
| 2018-01-29 | $18.82 | $18.90 | $18.40 | $18.85 | $17.54 | 105,825 |
| 2018-01-26 | $18.83 | $18.83 | $18.32 | $18.83 | $17.52 | 22,718 |
| 2018-01-25 | $18.67 | $18.75 | $18.39 | $18.43 | $17.15 | 92,798 |
| 2018-01-24 | $18.76 | $18.80 | $18.41 | $18.67 | $17.37 | 116,960 |
| 2018-01-23 | $18.55 | $18.57 | $18.41 | $18.55 | $17.26 | 35,751 |
| 2018-01-22 | $18.67 | $18.70 | $18.20 | $18.66 | $17.36 | 58,685 |
| 2018-01-19 | $18.65 | $18.90 | $18.51 | $18.87 | $17.56 | 43,626 |
| 2018-01-18 | $18.97 | $19.04 | $18.36 | $18.65 | $17.35 | 53,883 |
| 2018-01-17 | $18.93 | $19.04 | $18.29 | $18.94 | $17.62 | 98,944 |
| 2018-01-16 | $18.66 | $18.95 | $18.38 | $18.80 | $17.49 | 40,031 |
| 2018-01-12 | $18.48 | $18.75 | $18.26 | $18.72 | $17.42 | 34,688 |
| 2018-01-11 | $18.19 | $18.70 | $18.19 | $18.62 | $17.33 | 28,791 |
| 2018-01-10 | $18.43 | $18.70 | $18.17 | $18.60 | $17.31 | 49,420 |
| 2018-01-09 | $18.13 | $18.70 | $18.13 | $18.62 | $17.33 | 59,937 |
| 2018-01-08 | $18.39 | $18.61 | $18.14 | $18.48 | $17.20 | 23,635 |
| 2018-01-05 | $18.24 | $18.45 | $18.08 | $18.45 | $17.17 | 26,594 |
| 2018-01-04 | $17.77 | $18.10 | $17.77 | $18.08 | $16.82 | 35,357 |
| 2018-01-03 | $17.91 | $18.00 | $17.80 | $17.93 | $16.68 | 53,360 |
| 2018-01-02 | $17.93 | $17.97 | $17.58 | $17.95 | $16.70 | 23,370 |
| 2017-12-29 | $17.96 | $17.96 | $17.74 | $17.85 | $16.61 | 42,353 |
| 2017-12-28 | $17.96 | $17.96 | $17.65 | $17.96 | $16.71 | 23,333 |
| 2017-12-27 | $17.93 | $17.95 | $17.55 | $17.86 | $16.62 | 18,454 |
| 2017-12-26 | $17.92 | $17.97 | $17.54 | $17.86 | $16.62 | 19,795 |
| 2017-12-22 | $17.73 | $17.95 | $17.55 | $17.93 | $16.68 | 62,168 |
| 2017-12-21 | $18.10 | $18.10 | $17.71 | $17.81 | $16.57 | 41,228 |
| 2017-12-20 | $17.55 | $18.03 | $17.50 | $17.76 | $16.53 | 18,822 |
| 2017-12-19 | $17.70 | $18.05 | $17.59 | $17.68 | $16.45 | 63,645 |
| 2017-12-18 | $18.08 | $18.08 | $17.71 | $17.93 | $16.68 | 33,459 |
| 2017-12-15 | $17.51 | $18.02 | $17.51 | $17.83 | $16.59 | 25,781 |
| 2017-12-14 | $17.40 | $17.89 | $17.35 | $17.60 | $16.38 | 30,773 |
| 2017-12-13 | $17.36 | $17.67 | $17.20 | $17.41 | $16.20 | 23,165 |
| 2017-12-12 | $17.36 | $17.51 | $17.30 | $17.42 | $16.21 | 19,145 |
| 2017-12-11 | $17.02 | $17.43 | $16.98 | $17.41 | $16.20 | 17,744 |
| 2017-12-08 | $17.01 | $17.46 | $17.01 | $17.27 | $16.07 | 30,063 |
| 2017-12-07 | $17.03 | $17.25 | $17.00 | $17.17 | $15.98 | 38,821 |
| 2017-12-06 | $17.04 | $17.35 | $17.04 | $17.12 | $15.93 | 33,646 |
| 2017-12-05 | $17.11 | $17.45 | $17.00 | $17.21 | $16.01 | 47,747 |
| 2017-12-04 | $17.10 | $17.41 | $17.00 | $17.30 | $16.10 | 29,159 |
| 2017-12-01 | $16.95 | $17.43 | $16.90 | $17.43 | $16.22 | 28,123 |
| 2017-11-30 | $16.90 | $17.04 | $16.60 | $16.99 | $15.81 | 38,132 |
| 2017-11-29 | $16.85 | $17.17 | $16.53 | $16.89 | $15.72 | 26,112 |
| 2017-11-28 | $16.66 | $17.14 | $16.66 | $16.93 | $15.75 | 63,487 |
| 2017-11-27 | $16.70 | $16.85 | $16.65 | $16.84 | $15.67 | 20,591 |
| 2017-11-24 | $16.41 | $16.94 | $16.41 | $16.86 | $15.69 | 16,573 |
| 2017-11-22 | $16.18 | $16.65 | $16.13 | $16.65 | $15.49 | 23,913 |
| 2017-11-21 | $16.34 | $16.82 | $16.18 | $16.44 | $15.30 | 67,856 |
| 2017-11-20 | $16.49 | $16.89 | $16.36 | $16.70 | $15.54 | 16,291 |
| 2017-11-17 | $16.14 | $16.56 | $16.09 | $16.36 | $15.22 | 25,761 |
| 2017-11-16 | $16.06 | $16.48 | $16.02 | $16.35 | $15.21 | 38,629 |
| 2017-11-15 | $16.40 | $16.45 | $15.94 | $16.27 | $15.14 | 33,807 |
| 2017-11-14 | $16.50 | $16.56 | $16.30 | $16.36 | $15.22 | 23,350 |
| 2017-11-13 | $16.78 | $16.96 | $16.70 | $16.79 | $15.62 | 21,524 |
| 2017-11-10 | $16.93 | $16.95 | $16.78 | $16.87 | $15.70 | 32,520 |
| 2017-11-09 | $16.99 | $16.99 | $16.53 | $16.94 | $15.76 | 30,176 |
| 2017-11-08 | $16.91 | $16.96 | $16.43 | $16.87 | $15.70 | 68,559 |
| 2017-11-07 | $16.48 | $16.78 | $16.48 | $16.78 | $15.61 | 23,304 |
| 2017-11-06 | $16.43 | $16.78 | $16.43 | $16.76 | $15.60 | 24,765 |
| 2017-11-03 | $16.43 | $16.92 | $16.43 | $16.48 | $15.33 | 20,298 |
| 2017-11-02 | $16.93 | $16.93 | $16.47 | $16.75 | $15.59 | 21,541 |
| 2017-11-01 | $16.53 | $16.92 | $16.53 | $16.77 | $15.60 | 12,175 |
| 2017-10-31 | $16.92 | $16.92 | $16.50 | $16.70 | $15.54 | 32,768 |
| 2017-10-30 | $16.69 | $16.93 | $16.69 | $16.80 | $15.63 | 27,636 |
| 2017-10-27 | $16.47 | $16.91 | $16.43 | $16.75 | $15.59 | 50,209 |
| 2017-10-26 | $16.88 | $16.93 | $16.43 | $16.84 | $15.67 | 23,288 |
| 2017-10-25 | $16.45 | $16.80 | $15.96 | $16.61 | $15.46 | 20,777 |
| 2017-10-24 | $16.74 | $16.93 | $16.60 | $16.91 | $15.73 | 26,465 |
| 2017-10-23 | $16.80 | $17.12 | $16.69 | $16.92 | $15.74 | 26,671 |
| 2017-10-20 | $16.73 | $17.23 | $16.73 | $17.18 | $15.99 | 17,125 |
| 2017-10-19 | $17.16 | $17.21 | $16.72 | $17.05 | $15.87 | 18,738 |
| 2017-10-18 | $17.11 | $17.16 | $16.88 | $16.96 | $15.78 | 23,881 |
| 2017-10-17 | $16.67 | $17.20 | $16.67 | $17.20 | $16.00 | 27,445 |
| 2017-10-16 | $16.94 | $17.34 | $16.82 | $17.34 | $16.13 | 15,020 |
| 2017-10-13 | $16.99 | $17.27 | $16.67 | $16.78 | $15.61 | 17,243 |
| 2017-10-12 | $16.87 | $16.89 | $16.44 | $16.89 | $15.72 | 19,116 |
| 2017-10-11 | $16.54 | $16.63 | $16.32 | $16.60 | $15.45 | 36,974 |
| 2017-10-10 | $16.18 | $16.49 | $16.10 | $16.35 | $15.21 | 27,800 |
| 2017-10-09 | $16.33 | $16.43 | $16.07 | $16.43 | $15.29 | 22,167 |
| 2017-10-06 | $16.32 | $16.32 | $15.99 | $16.28 | $15.15 | 18,027 |
| 2017-10-05 | $15.90 | $16.31 | $15.90 | $16.23 | $15.10 | 23,437 |
| 2017-10-04 | $16.06 | $16.43 | $16.04 | $16.43 | $15.29 | 47,051 |
| 2017-10-03 | $16.55 | $16.65 | $16.47 | $16.61 | $15.46 | 37,794 |
| 2017-10-02 | $16.48 | $16.58 | $16.25 | $16.53 | $15.38 | 14,930 |
| 2017-09-29 | $16.51 | $16.57 | $16.18 | $16.57 | $15.42 | 25,772 |
| 2017-09-28 | $16.58 | $16.62 | $16.23 | $16.52 | $15.37 | 29,196 |
| 2017-09-27 | $16.69 | $16.70 | $16.39 | $16.66 | $15.50 | 23,270 |
| 2017-09-26 | $16.64 | $16.89 | $16.64 | $16.77 | $15.60 | 42,395 |
| 2017-09-25 | $16.95 | $17.18 | $16.81 | $17.10 | $15.91 | 20,703 |
| 2017-09-22 | $16.81 | $17.08 | $16.81 | $16.96 | $15.78 | 24,978 |
Sonic Healthcare (SKHHY) News Headlines
Recent Sonic Healthcare (SKHHY) News
Similar Companies to Sonic Healthcare (SKHHY) 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 | -- | -- | -- |