Sekisui House Ltd (SKHSY) Exchange: PINK
Data as of May 2, 2025
$22.88 ($0.25) 1.10%
Sekisui House Ltd - Daily Information
Click for more stock information on Sekisui House Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.81 |
| Previous Close | $22.88 |
| High | $23.15 |
| Low | $21.81 |
| Adjusted Open | $21.81 |
| Previous Adjusted Close | $22.88 |
| Adjusted High | $23.15 |
| Adjusted Low | $21.81 |
About Sekisui House Ltd (SKHSY)
Sekisui House, Ltd. constructs, sells, purchases, and administers residential properties in Japan and internationally. It operates through Custom Detached Houses, Rental Housing, Remodeling, Real Estate Management Fees, Houses for Sale, Condominiums, Urban Redevelopment, and Overseas segments. The company designs, constructs, and contracts built-to-order detached houses; designs, constructs, and contracts rental housing for sale, medical and nursing care facilities for sale, and other buildings; remodels residential properties; and sub-leases, manages, operates, and brokerages real estate. It also sells houses, lands, and condominiums; designs, constructs, and contracts houses on lands for sale; develops office buildings and commercial facilities; and manages and operates owned properties. In addition, the company is involved in the design, execution, and super-vision of construction projects; and landscaping activities. Sekisui House, Ltd. was founded in 1960 and is headquartered in Osaka, Japan.
Invest in Sekisui House Ltd (SKHSY)
Historical Stock Data for Sekisui House Ltd (SKHSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.81 | $23.15 | $21.81 | $22.88 | $22.88 | 25,824 |
| 2025-05-01 | $22.74 | $22.74 | $22.63 | $22.63 | $22.63 | 46,071 |
| 2025-04-30 | $22.81 | $22.94 | $22.80 | $22.91 | $22.91 | 43,218 |
| 2025-04-29 | $23.16 | $23.20 | $23.10 | $23.18 | $23.18 | 21,238 |
| 2025-04-28 | $23.07 | $23.13 | $22.97 | $23.05 | $23.05 | 77,868 |
| 2025-04-25 | $22.62 | $22.79 | $22.57 | $22.77 | $22.77 | 20,437 |
| 2025-04-24 | $22.69 | $22.82 | $22.69 | $22.81 | $22.81 | 21,060 |
| 2025-04-23 | $22.87 | $23.46 | $22.73 | $22.82 | $22.82 | 40,017 |
| 2025-04-22 | $21.75 | $23.48 | $21.75 | $22.88 | $22.88 | 29,784 |
| 2025-04-21 | $22.91 | $23.13 | $22.48 | $22.53 | $22.53 | 47,092 |
| 2025-04-17 | $22.96 | $23.03 | $22.85 | $23.02 | $23.02 | 21,858 |
| 2025-04-16 | $22.61 | $22.70 | $22.52 | $22.55 | $22.55 | 21,417 |
| 2025-04-15 | $22.67 | $22.67 | $22.23 | $22.29 | $22.29 | 48,442 |
| 2025-04-14 | $22.99 | $22.99 | $22.01 | $22.26 | $22.26 | 79,715 |
| 2025-04-11 | $21.43 | $22.16 | $21.36 | $22.16 | $22.16 | 98,622 |
| 2025-04-10 | $22.25 | $22.25 | $21.16 | $21.84 | $21.84 | 100,533 |
| 2025-04-09 | $22.00 | $22.57 | $20.79 | $22.24 | $22.24 | 132,790 |
| 2025-04-08 | $21.39 | $21.52 | $20.84 | $21.00 | $21.00 | 126,383 |
| 2025-04-07 | $20.41 | $21.70 | $20.22 | $20.95 | $20.95 | 96,829 |
| 2025-04-04 | $21.33 | $22.25 | $20.53 | $20.67 | $20.67 | 49,515 |
| 2025-04-03 | $22.14 | $22.54 | $21.36 | $21.44 | $21.44 | 39,132 |
| 2025-04-02 | $22.98 | $22.98 | $22.03 | $22.19 | $22.19 | 17,816 |
| 2025-04-01 | $22.45 | $22.57 | $22.35 | $22.49 | $22.49 | 24,715 |
| 2025-03-31 | $22.73 | $22.88 | $22.33 | $22.41 | $22.41 | 30,097 |
| 2025-03-28 | $22.62 | $22.67 | $22.50 | $22.63 | $22.63 | 22,579 |
| 2025-03-27 | $22.16 | $22.70 | $22.06 | $22.66 | $22.66 | 29,984 |
| 2025-03-26 | $23.59 | $23.59 | $22.59 | $22.63 | $22.63 | 68,809 |
| 2025-03-25 | $22.45 | $22.81 | $22.30 | $22.81 | $22.81 | 44,606 |
| 2025-03-24 | $22.50 | $22.90 | $22.42 | $22.84 | $22.84 | 32,862 |
| 2025-03-21 | $22.43 | $22.50 | $22.23 | $22.50 | $22.50 | 40,274 |
| 2025-03-20 | $22.60 | $23.46 | $22.49 | $22.70 | $22.70 | 22,869 |
| 2025-03-19 | $22.43 | $22.83 | $22.43 | $22.72 | $22.72 | 29,926 |
| 2025-03-18 | $22.52 | $22.64 | $22.50 | $22.61 | $22.61 | 36,699 |
| 2025-03-17 | $22.60 | $22.82 | $22.60 | $22.76 | $22.76 | 47,574 |
| 2025-03-14 | $22.34 | $22.46 | $22.06 | $22.45 | $22.45 | 19,904 |
| 2025-03-13 | $22.80 | $23.26 | $22.27 | $22.29 | $22.29 | 27,274 |
| 2025-03-12 | $22.43 | $22.61 | $22.38 | $22.58 | $22.58 | 80,105 |
| 2025-03-11 | $22.39 | $22.43 | $22.29 | $22.32 | $22.32 | 60,760 |
| 2025-03-10 | $22.16 | $22.66 | $22.16 | $22.56 | $22.56 | 35,260 |
| 2025-03-07 | $23.82 | $23.82 | $22.91 | $23.10 | $23.10 | 30,877 |
| 2025-03-06 | $22.41 | $22.72 | $22.35 | $22.53 | $22.53 | 27,251 |
| 2025-03-05 | $22.69 | $22.86 | $22.66 | $22.84 | $22.84 | 39,492 |
| 2025-03-04 | $22.67 | $22.67 | $22.29 | $22.50 | $22.50 | 37,162 |
| 2025-03-03 | $23.24 | $23.28 | $22.77 | $22.87 | $22.87 | 42,507 |
| 2025-02-28 | $22.55 | $22.64 | $22.54 | $22.64 | $22.64 | 47,156 |
| 2025-02-27 | $22.81 | $22.81 | $22.65 | $22.65 | $22.65 | 39,007 |
| 2025-02-26 | $23.57 | $23.57 | $22.68 | $22.70 | $22.70 | 27,023 |
| 2025-02-25 | $22.47 | $22.71 | $22.39 | $22.47 | $22.47 | 62,815 |
| 2025-02-24 | $22.49 | $22.80 | $22.02 | $22.05 | $22.05 | 71,670 |
| 2025-02-21 | $23.07 | $23.17 | $22.08 | $22.53 | $22.53 | 22,793 |
| 2025-02-20 | $22.34 | $22.38 | $22.25 | $22.38 | $22.38 | 38,111 |
| 2025-02-19 | $21.87 | $22.69 | $21.87 | $22.69 | $22.69 | 30,481 |
| 2025-02-18 | $23.67 | $23.67 | $22.64 | $22.67 | $22.67 | 32,437 |
| 2025-02-14 | $22.66 | $22.67 | $22.63 | $22.64 | $22.64 | 29,885 |
| 2025-02-13 | $22.63 | $22.81 | $22.63 | $22.79 | $22.79 | 32,005 |
| 2025-02-12 | $22.31 | $22.31 | $22.11 | $22.21 | $22.21 | 58,292 |
| 2025-02-11 | $22.41 | $22.85 | $22.31 | $22.53 | $22.53 | 39,214 |
| 2025-02-10 | $22.09 | $23.68 | $22.09 | $22.77 | $22.77 | 51,567 |
| 2025-02-07 | $23.20 | $23.31 | $22.99 | $23.00 | $23.00 | 42,526 |
| 2025-02-06 | $23.42 | $23.50 | $23.35 | $23.44 | $23.44 | 398,059 |
| 2025-02-05 | $23.14 | $23.14 | $22.95 | $23.14 | $23.14 | 486,453 |
| 2025-02-04 | $22.00 | $22.69 | $22.00 | $22.64 | $22.64 | 567,453 |
| 2025-02-03 | $22.00 | $22.79 | $22.00 | $22.70 | $22.70 | 195,950 |
| 2025-01-31 | $23.14 | $23.23 | $22.98 | $23.05 | $23.05 | 21,351 |
| 2025-01-30 | $23.69 | $23.84 | $23.53 | $23.60 | $23.60 | 18,470 |
| 2025-01-29 | $23.46 | $23.55 | $23.39 | $23.42 | $23.42 | 36,940 |
| 2025-01-28 | $22.65 | $23.69 | $22.65 | $23.61 | $23.61 | 24,339 |
| 2025-01-27 | $22.51 | $23.64 | $22.51 | $23.51 | $23.51 | 82,817 |
| 2025-01-24 | $23.58 | $23.98 | $23.18 | $23.32 | $23.32 | 20,641 |
| 2025-01-23 | $23.50 | $23.50 | $23.03 | $23.14 | $23.14 | 60,544 |
| 2025-01-22 | $23.93 | $23.93 | $23.06 | $23.14 | $23.14 | 74,686 |
| 2025-01-21 | $23.93 | $23.93 | $23.36 | $23.49 | $23.49 | 146,896 |
| 2025-01-17 | $23.05 | $23.07 | $23.01 | $23.04 | $23.04 | 44,450 |
| 2025-01-16 | $22.16 | $23.96 | $22.16 | $23.08 | $23.08 | 30,502 |
| 2025-01-15 | $23.07 | $23.09 | $22.95 | $23.09 | $23.09 | 69,998 |
| 2025-01-14 | $23.19 | $23.19 | $22.75 | $22.88 | $22.88 | 46,919 |
| 2025-01-13 | $22.79 | $23.58 | $22.33 | $22.72 | $22.72 | 30,473 |
| 2025-01-10 | $22.90 | $23.65 | $22.70 | $22.75 | $22.75 | 40,262 |
| 2025-01-08 | $23.90 | $24.29 | $23.31 | $23.38 | $23.38 | 73,382 |
| 2025-01-07 | $23.53 | $23.82 | $23.53 | $23.78 | $23.78 | 30,392 |
| 2025-01-06 | $24.02 | $24.05 | $23.94 | $23.98 | $23.98 | 26,161 |
| 2025-01-03 | $24.82 | $24.82 | $23.79 | $23.95 | $23.95 | 24,299 |
| 2025-01-02 | $23.86 | $23.99 | $23.77 | $23.89 | $23.89 | 16,302 |
| 2024-12-31 | $23.02 | $23.98 | $23.02 | $23.91 | $23.91 | 15,499 |
| 2024-12-30 | $24.71 | $24.92 | $23.14 | $23.95 | $23.95 | 39,315 |
| 2024-12-27 | $23.96 | $24.02 | $23.88 | $24.02 | $24.02 | 28,751 |
| 2024-12-26 | $22.85 | $23.77 | $22.85 | $23.75 | $23.75 | 42,759 |
| 2024-12-24 | $23.18 | $23.23 | $23.14 | $23.15 | $23.15 | 25,582 |
| 2024-12-23 | $23.61 | $23.61 | $23.02 | $23.16 | $23.16 | 40,470 |
| 2024-12-20 | $23.14 | $23.36 | $23.08 | $23.16 | $23.16 | 31,677 |
| 2024-12-19 | $23.22 | $23.22 | $22.76 | $22.85 | $22.85 | 27,185 |
| 2024-12-18 | $24.26 | $24.26 | $23.21 | $23.23 | $23.23 | 34,399 |
| 2024-12-17 | $24.89 | $24.89 | $23.89 | $23.98 | $23.98 | 28,709 |
| 2024-12-16 | $23.95 | $23.99 | $23.93 | $23.98 | $23.98 | 30,988 |
| 2024-12-13 | $23.77 | $23.77 | $23.68 | $23.71 | $23.71 | 24,528 |
| 2024-12-12 | $23.90 | $23.94 | $23.84 | $23.84 | $23.84 | 20,423 |
| 2024-12-11 | $23.92 | $23.94 | $23.86 | $23.90 | $23.90 | 21,230 |
| 2024-12-10 | $24.01 | $24.14 | $23.83 | $23.89 | $23.89 | 19,047 |
| 2024-12-09 | $23.83 | $24.10 | $23.83 | $23.97 | $23.97 | 23,753 |
| 2024-12-06 | $24.93 | $24.93 | $23.16 | $23.99 | $23.99 | 18,524 |
| 2024-12-05 | $23.07 | $24.05 | $23.07 | $23.90 | $23.90 | 24,454 |
| 2024-12-04 | $24.30 | $24.35 | $24.11 | $24.16 | $24.16 | 34,834 |
| 2024-12-03 | $24.33 | $24.40 | $24.30 | $24.33 | $24.33 | 33,615 |
| 2024-12-02 | $23.91 | $23.99 | $23.90 | $23.96 | $23.96 | 45,589 |
| 2024-11-29 | $23.50 | $23.72 | $23.34 | $23.72 | $23.72 | 11,928 |
| 2024-11-27 | $23.43 | $23.44 | $23.33 | $23.33 | $23.33 | 17,413 |
| 2024-11-26 | $22.98 | $23.50 | $22.98 | $23.40 | $23.40 | 31,675 |
| 2024-11-25 | $23.38 | $23.50 | $23.20 | $23.33 | $23.33 | 104,135 |
| 2024-11-22 | $21.98 | $23.33 | $21.98 | $23.05 | $23.05 | 43,907 |
| 2024-11-21 | $22.62 | $22.67 | $22.56 | $22.66 | $22.66 | 37,250 |
| 2024-11-20 | $22.87 | $23.09 | $22.67 | $22.77 | $22.77 | 34,066 |
| 2024-11-19 | $22.14 | $22.98 | $22.14 | $22.93 | $22.93 | 47,727 |
| 2024-11-18 | $23.00 | $23.10 | $22.95 | $23.09 | $23.09 | 86,050 |
| 2024-11-15 | $23.10 | $23.10 | $22.79 | $22.92 | $22.92 | 31,753 |
| 2024-11-14 | $23.41 | $23.43 | $23.28 | $23.32 | $23.32 | 24,302 |
| 2024-11-13 | $23.34 | $23.54 | $23.24 | $23.28 | $23.28 | 31,841 |
| 2024-11-12 | $24.85 | $24.85 | $23.58 | $23.67 | $23.67 | 48,102 |
| 2024-11-11 | $23.79 | $23.90 | $23.79 | $23.85 | $23.85 | 33,590 |
| 2024-11-08 | $23.85 | $23.85 | $23.76 | $23.83 | $23.83 | 26,392 |
| 2024-11-07 | $23.88 | $24.12 | $23.86 | $23.96 | $23.96 | 39,413 |
| 2024-11-06 | $23.83 | $23.91 | $23.67 | $23.86 | $23.86 | 74,506 |
| 2024-11-05 | $24.46 | $24.70 | $24.46 | $24.64 | $24.64 | 30,449 |
| 2024-11-04 | $24.26 | $24.32 | $24.17 | $24.17 | $24.17 | 29,759 |
| 2024-11-01 | $24.17 | $24.20 | $24.04 | $24.09 | $24.09 | 26,130 |
| 2024-10-31 | $24.16 | $25.00 | $23.71 | $24.07 | $24.07 | 21,045 |
| 2024-10-30 | $24.00 | $24.02 | $23.87 | $23.87 | $23.87 | 28,417 |
| 2024-10-29 | $24.27 | $24.31 | $24.13 | $24.19 | $24.19 | 39,922 |
| 2024-10-28 | $23.40 | $25.28 | $23.40 | $24.37 | $24.37 | 25,071 |
| 2024-10-25 | $24.19 | $24.47 | $24.15 | $24.39 | $24.39 | 19,819 |
| 2024-10-24 | $24.22 | $24.64 | $24.18 | $24.27 | $24.27 | 30,589 |
| 2024-10-23 | $24.70 | $24.70 | $24.13 | $24.24 | $24.24 | 22,323 |
| 2024-10-22 | $24.81 | $24.83 | $24.73 | $24.82 | $24.82 | 16,220 |
| 2024-10-21 | $25.59 | $25.60 | $25.40 | $25.43 | $25.43 | 26,081 |
| 2024-10-18 | $25.41 | $25.71 | $25.41 | $25.71 | $25.71 | 10,238 |
| 2024-10-17 | $26.31 | $26.34 | $25.74 | $25.80 | $25.80 | 25,152 |
| 2024-10-16 | $25.79 | $26.00 | $25.66 | $26.00 | $26.00 | 13,068 |
| 2024-10-15 | $26.31 | $26.85 | $25.52 | $26.00 | $26.00 | 21,250 |
| 2024-10-14 | $25.95 | $26.70 | $25.63 | $25.80 | $25.80 | 15,123 |
| 2024-10-11 | $26.05 | $26.50 | $25.71 | $26.23 | $26.23 | 27,307 |
| 2024-10-10 | $26.25 | $26.38 | $25.92 | $25.94 | $25.94 | 23,082 |
| 2024-10-09 | $25.64 | $25.86 | $25.63 | $25.86 | $25.86 | 15,663 |
| 2024-10-08 | $26.28 | $26.36 | $26.28 | $26.28 | $26.28 | 15,666 |
| 2024-10-07 | $27.00 | $27.00 | $26.29 | $26.34 | $26.34 | 34,656 |
| 2024-10-04 | $26.01 | $27.98 | $26.01 | $27.98 | $27.98 | 26,903 |
| 2024-10-03 | $28.02 | $28.02 | $27.00 | $27.25 | $27.25 | 20,242 |
| 2024-10-02 | $27.30 | $27.54 | $27.22 | $27.54 | $27.54 | 27,610 |
| 2024-10-01 | $27.96 | $27.96 | $27.61 | $27.78 | $27.78 | 18,121 |
| 2024-09-30 | $27.94 | $28.74 | $27.89 | $28.12 | $28.12 | 24,597 |
| 2024-09-27 | $27.50 | $28.82 | $27.50 | $28.31 | $28.31 | 27,991 |
| 2024-09-26 | $28.57 | $28.57 | $27.45 | $28.40 | $28.40 | 15,423 |
| 2024-09-25 | $28.53 | $28.53 | $27.62 | $27.62 | $27.62 | 27,033 |
| 2024-09-24 | $27.00 | $27.97 | $27.00 | $27.91 | $27.91 | 20,841 |
| 2024-09-23 | $28.33 | $28.93 | $27.85 | $28.27 | $28.27 | 12,985 |
| 2024-09-20 | $28.00 | $28.00 | $27.61 | $27.84 | $27.84 | 16,255 |
| 2024-09-19 | $27.49 | $28.16 | $27.49 | $27.94 | $27.94 | 8,785 |
| 2024-09-18 | $27.05 | $27.39 | $26.89 | $27.08 | $27.08 | 14,335 |
| 2024-09-17 | $27.30 | $27.98 | $27.11 | $27.21 | $27.21 | 22,771 |
| 2024-09-16 | $26.98 | $27.21 | $26.76 | $26.96 | $26.96 | 20,419 |
| 2024-09-13 | $26.64 | $26.84 | $26.57 | $26.81 | $26.81 | 156,121 |
| 2024-09-12 | $26.69 | $27.45 | $26.69 | $27.04 | $27.04 | 19,605 |
| 2024-09-11 | $26.63 | $26.83 | $26.41 | $26.83 | $26.83 | 15,216 |
| 2024-09-10 | $27.67 | $27.67 | $26.66 | $26.92 | $26.92 | 26,489 |
| 2024-09-09 | $27.30 | $27.87 | $27.05 | $27.27 | $27.27 | 19,986 |
| 2024-09-06 | $27.14 | $27.54 | $26.55 | $26.83 | $26.83 | 27,765 |
| 2024-09-05 | $26.54 | $27.29 | $26.54 | $27.29 | $27.29 | 14,340 |
| 2024-09-04 | $26.00 | $26.16 | $25.89 | $26.16 | $26.16 | 36,900 |
| 2024-09-03 | $26.24 | $26.75 | $25.76 | $25.76 | $25.76 | 59,957 |
| 2024-08-30 | $25.53 | $25.85 | $25.38 | $25.85 | $25.85 | 26,052 |
| 2024-08-29 | $26.38 | $26.79 | $25.81 | $25.81 | $25.81 | 32,768 |
| 2024-08-28 | $26.80 | $26.80 | $25.63 | $25.64 | $25.64 | 26,090 |
| 2024-08-27 | $25.77 | $26.52 | $25.74 | $26.07 | $26.07 | 14,217 |
| 2024-08-26 | $25.44 | $25.91 | $25.44 | $25.59 | $25.59 | 17,773 |
| 2024-08-23 | $24.99 | $25.40 | $24.98 | $25.38 | $25.38 | 23,347 |
| 2024-08-22 | $24.52 | $24.77 | $24.49 | $24.58 | $24.58 | 18,877 |
| 2024-08-21 | $24.66 | $24.75 | $24.42 | $24.57 | $24.57 | 12,879 |
| 2024-08-20 | $24.58 | $24.59 | $24.35 | $24.45 | $24.45 | 15,068 |
| 2024-08-19 | $22.86 | $24.72 | $22.86 | $24.00 | $24.00 | 19,660 |
| 2024-08-16 | $23.84 | $23.96 | $23.83 | $23.96 | $23.96 | 23,148 |
| 2024-08-15 | $23.42 | $24.08 | $23.24 | $24.08 | $24.08 | 23,050 |
| 2024-08-14 | $24.01 | $24.52 | $23.46 | $23.62 | $23.62 | 18,770 |
| 2024-08-13 | $22.09 | $23.39 | $22.09 | $23.37 | $23.37 | 36,429 |
| 2024-08-12 | $23.60 | $23.60 | $22.05 | $22.94 | $22.94 | 47,286 |
| 2024-08-09 | $22.59 | $22.72 | $22.48 | $22.72 | $22.72 | 44,882 |
| 2024-08-08 | $21.90 | $22.94 | $21.90 | $22.92 | $22.92 | 54,293 |
| 2024-08-07 | $21.75 | $22.73 | $21.75 | $22.69 | $22.69 | 178,836 |
| 2024-08-06 | $22.31 | $22.47 | $22.08 | $22.40 | $22.40 | 126,262 |
| 2024-08-05 | $20.54 | $21.60 | $20.03 | $21.60 | $21.60 | 114,290 |
| 2024-08-02 | $23.00 | $23.00 | $21.81 | $22.19 | $22.19 | 42,605 |
| 2024-08-01 | $22.58 | $23.56 | $22.58 | $22.94 | $22.94 | 29,676 |
| 2024-07-31 | $24.80 | $24.99 | $24.64 | $24.92 | $24.92 | 16,886 |
| 2024-07-30 | $24.37 | $24.45 | $24.28 | $24.43 | $24.43 | 26,540 |
| 2024-07-29 | $24.36 | $24.57 | $24.22 | $24.39 | $24.39 | 46,139 |
| 2024-07-26 | $24.66 | $24.80 | $24.59 | $24.74 | $24.74 | 14,107 |
| 2024-07-25 | $24.41 | $24.57 | $24.36 | $24.55 | $24.55 | 20,691 |
| 2024-07-24 | $24.60 | $24.77 | $24.17 | $24.27 | $24.27 | 21,817 |
| 2024-07-23 | $24.74 | $24.79 | $24.70 | $24.79 | $24.79 | 15,834 |
| 2024-07-22 | $24.74 | $24.80 | $24.66 | $24.79 | $24.79 | 13,760 |
| 2024-07-19 | $24.71 | $24.71 | $24.42 | $24.51 | $24.51 | 14,186 |
| 2024-07-18 | $24.56 | $24.72 | $24.42 | $24.58 | $24.58 | 26,290 |
| 2024-07-17 | $24.50 | $24.60 | $24.46 | $24.56 | $24.56 | 25,850 |
| 2024-07-16 | $23.91 | $24.06 | $23.87 | $24.06 | $24.06 | 32,620 |
| 2024-07-15 | $23.73 | $23.87 | $23.55 | $23.87 | $23.87 | 9,699 |
| 2024-07-12 | $23.85 | $23.85 | $23.60 | $23.73 | $23.73 | 24,721 |
| 2024-07-11 | $23.06 | $23.20 | $22.98 | $23.20 | $23.20 | 150,722 |
| 2024-07-10 | $23.07 | $23.07 | $21.63 | $22.56 | $22.56 | 29,924 |
| 2024-07-09 | $22.24 | $22.25 | $22.18 | $22.18 | $22.18 | 22,296 |
| 2024-07-08 | $22.36 | $22.74 | $22.12 | $22.12 | $22.12 | 37,569 |
| 2024-07-05 | $22.57 | $22.92 | $22.24 | $22.27 | $22.27 | 31,513 |
| 2024-07-03 | $22.66 | $22.66 | $21.09 | $22.11 | $22.11 | 18,910 |
| 2024-07-02 | $22.74 | $22.74 | $22.13 | $22.25 | $22.25 | 248,573 |
| 2024-07-01 | $22.55 | $22.87 | $22.22 | $22.45 | $22.45 | 982,252 |
| 2024-06-28 | $23.00 | $23.00 | $22.29 | $22.37 | $22.37 | 538,880 |
| 2024-06-27 | $22.02 | $22.31 | $22.02 | $22.28 | $22.28 | 188,633 |
| 2024-06-26 | $21.66 | $21.83 | $21.61 | $21.74 | $21.74 | 89,700 |
| 2024-06-25 | $21.95 | $22.08 | $21.94 | $22.00 | $22.00 | 61,565 |
| 2024-06-24 | $21.30 | $21.62 | $21.29 | $21.47 | $21.47 | 55,018 |
| 2024-06-21 | $21.45 | $21.45 | $21.35 | $21.35 | $21.35 | 25,770 |
| 2024-06-20 | $21.21 | $21.62 | $20.92 | $21.58 | $21.58 | 21,311 |
| 2024-06-18 | $22.09 | $22.38 | $21.81 | $21.81 | $21.81 | 51,065 |
| 2024-06-17 | $21.41 | $21.87 | $21.30 | $21.85 | $21.85 | 50,848 |
| 2024-06-14 | $22.19 | $22.70 | $21.44 | $21.94 | $21.94 | 33,117 |
| 2024-06-13 | $22.14 | $22.15 | $22.03 | $22.10 | $22.10 | 38,748 |
| 2024-06-12 | $22.47 | $22.50 | $22.25 | $22.31 | $22.31 | 21,582 |
| 2024-06-11 | $22.39 | $22.42 | $22.30 | $22.38 | $22.38 | 30,621 |
| 2024-06-10 | $22.68 | $22.75 | $22.66 | $22.74 | $22.74 | 20,852 |
| 2024-06-07 | $23.42 | $23.68 | $23.20 | $23.22 | $23.22 | 16,449 |
| 2024-06-06 | $23.26 | $23.78 | $22.74 | $23.55 | $23.55 | 20,002 |
| 2024-06-05 | $22.57 | $22.74 | $22.53 | $22.74 | $22.74 | 18,153 |
| 2024-06-04 | $22.43 | $23.21 | $22.43 | $23.11 | $23.11 | 26,151 |
| 2024-06-03 | $23.06 | $23.27 | $22.98 | $23.07 | $23.07 | 31,435 |
| 2024-05-31 | $22.71 | $23.05 | $22.49 | $22.55 | $22.55 | 40,804 |
| 2024-05-30 | $22.48 | $22.54 | $22.36 | $22.54 | $22.54 | 33,088 |
| 2024-05-29 | $22.50 | $22.51 | $22.09 | $22.09 | $22.09 | 55,460 |
| 2024-05-28 | $22.54 | $22.63 | $22.51 | $22.54 | $22.54 | 27,954 |
| 2024-05-24 | $22.59 | $22.59 | $22.38 | $22.52 | $22.52 | 23,893 |
| 2024-05-23 | $22.62 | $22.62 | $22.45 | $22.46 | $22.46 | 20,264 |
| 2024-05-22 | $22.90 | $22.92 | $22.77 | $22.77 | $22.77 | 16,514 |
| 2024-05-21 | $23.08 | $23.13 | $23.02 | $23.03 | $23.03 | 13,194 |
| 2024-05-20 | $23.14 | $23.35 | $22.94 | $22.98 | $22.98 | 20,000 |
| 2024-05-17 | $23.62 | $23.62 | $22.82 | $22.90 | $22.90 | 22,145 |
| 2024-05-16 | $22.90 | $23.27 | $22.90 | $23.27 | $23.27 | 35,283 |
| 2024-05-15 | $23.30 | $23.53 | $23.00 | $23.30 | $23.30 | 69,086 |
| 2024-05-14 | $23.26 | $23.72 | $23.20 | $23.23 | $23.23 | 26,096 |
| 2024-05-13 | $23.55 | $23.91 | $23.14 | $23.22 | $23.22 | 21,370 |
| 2024-05-10 | $23.00 | $23.52 | $23.00 | $23.52 | $23.52 | 18,487 |
| 2024-05-09 | $23.65 | $23.87 | $23.47 | $23.53 | $23.53 | 23,681 |
| 2024-05-08 | $23.62 | $23.74 | $23.42 | $23.46 | $23.46 | 13,334 |
| 2024-05-07 | $24.02 | $24.27 | $23.81 | $23.93 | $23.93 | 58,336 |
| 2024-05-06 | $23.88 | $24.09 | $23.88 | $24.09 | $24.09 | 29,567 |
| 2024-05-03 | $23.84 | $23.93 | $23.80 | $23.93 | $23.93 | 45,550 |
| 2024-05-02 | $24.00 | $24.00 | $23.51 | $23.73 | $23.73 | 28,965 |
| 2024-05-01 | $22.85 | $23.33 | $22.85 | $23.20 | $23.20 | 49,697 |
| 2024-04-30 | $23.24 | $23.30 | $22.91 | $22.91 | $22.91 | 21,758 |
| 2024-04-29 | $23.01 | $23.13 | $22.85 | $23.05 | $23.05 | 49,808 |
| 2024-04-26 | $23.04 | $23.05 | $22.60 | $22.85 | $22.85 | 81,801 |
| 2024-04-25 | $22.98 | $23.19 | $22.97 | $23.19 | $23.19 | 107,350 |
| 2024-04-24 | $23.98 | $23.98 | $23.06 | $23.21 | $23.21 | 40,418 |
| 2024-04-23 | $22.70 | $22.70 | $22.46 | $22.54 | $22.54 | 35,522 |
| 2024-04-22 | $21.55 | $22.74 | $21.55 | $22.28 | $22.28 | 34,684 |
| 2024-04-19 | $21.86 | $21.92 | $21.77 | $21.92 | $21.92 | 26,295 |
| 2024-04-18 | $21.70 | $21.78 | $21.63 | $21.69 | $21.69 | 26,767 |
| 2024-04-17 | $21.52 | $21.80 | $21.51 | $21.75 | $21.75 | 32,634 |
| 2024-04-16 | $21.96 | $22.36 | $21.96 | $22.20 | $22.20 | 39,392 |
| 2024-04-15 | $22.56 | $23.04 | $22.56 | $22.81 | $22.81 | 25,151 |
| 2024-04-12 | $23.23 | $23.76 | $22.83 | $22.83 | $22.83 | 17,198 |
| 2024-04-11 | $22.61 | $23.10 | $22.41 | $23.05 | $23.05 | 21,702 |
| 2024-04-10 | $22.74 | $23.01 | $22.63 | $22.87 | $22.87 | 42,340 |
| 2024-04-09 | $23.29 | $23.50 | $23.05 | $23.21 | $23.21 | 16,930 |
| 2024-04-08 | $23.04 | $23.28 | $23.04 | $23.12 | $23.12 | 10,776 |
| 2024-04-05 | $23.03 | $23.14 | $22.92 | $23.09 | $23.09 | 50,387 |
| 2024-04-04 | $23.34 | $23.43 | $22.96 | $23.05 | $23.05 | 48,585 |
| 2024-04-03 | $22.90 | $23.05 | $22.87 | $23.05 | $23.05 | 48,585 |
| 2024-04-02 | $22.11 | $22.91 | $22.11 | $22.85 | $22.85 | 15,890 |
| 2024-04-01 | $23.03 | $23.28 | $22.90 | $22.98 | $22.98 | 87,220 |
| 2024-03-28 | $22.27 | $22.70 | $22.27 | $22.70 | $22.70 | 194,246 |
| 2024-03-27 | $23.76 | $23.76 | $22.65 | $22.70 | $22.70 | 1,059,396 |
| 2024-03-26 | $22.52 | $22.59 | $22.51 | $22.53 | $22.53 | 16,442 |
| 2024-03-25 | $22.55 | $22.60 | $22.54 | $22.57 | $22.57 | 19,290 |
| 2024-03-22 | $22.77 | $22.92 | $22.77 | $22.85 | $22.85 | 17,559 |
| 2024-03-21 | $22.92 | $22.96 | $22.88 | $22.91 | $22.91 | 9,472 |
| 2024-03-20 | $21.96 | $22.79 | $21.96 | $22.79 | $22.79 | 14,784 |
| 2024-03-19 | $22.71 | $23.16 | $22.55 | $22.64 | $22.64 | 16,025 |
| 2024-03-18 | $22.40 | $23.13 | $22.32 | $22.44 | $22.44 | 16,611 |
| 2024-03-15 | $22.43 | $22.48 | $22.40 | $22.47 | $22.47 | 18,702 |
| 2024-03-14 | $21.98 | $22.54 | $21.98 | $22.49 | $22.49 | 14,604 |
| 2024-03-13 | $22.48 | $22.58 | $22.48 | $22.49 | $22.49 | 14,572 |
| 2024-03-12 | $22.41 | $22.61 | $22.41 | $22.52 | $22.52 | 15,261 |
| 2024-03-11 | $22.81 | $22.90 | $22.46 | $22.52 | $22.52 | 15,261 |
| 2024-03-08 | $24.16 | $24.16 | $23.41 | $23.46 | $23.46 | 17,646 |
| 2024-03-07 | $22.62 | $23.20 | $22.60 | $22.61 | $22.61 | 14,948 |
| 2024-03-06 | $23.09 | $23.18 | $23.05 | $23.05 | $23.05 | 17,958 |
| 2024-03-05 | $22.86 | $22.95 | $22.45 | $22.50 | $22.50 | 26,797 |
| 2024-03-04 | $22.24 | $22.38 | $22.23 | $22.37 | $22.37 | 21,320 |
| 2024-03-01 | $22.07 | $22.52 | $22.06 | $22.45 | $22.45 | 21,055 |
| 2024-02-29 | $22.40 | $22.57 | $22.13 | $22.27 | $22.27 | 20,619 |
| 2024-02-28 | $22.65 | $22.65 | $21.97 | $22.05 | $22.05 | 20,996 |
| 2024-02-27 | $22.08 | $22.13 | $22.06 | $22.13 | $22.13 | 21,417 |
| 2024-02-26 | $21.71 | $22.18 | $21.65 | $22.07 | $22.07 | 28,198 |
| 2024-02-23 | $21.58 | $22.50 | $21.58 | $22.50 | $22.50 | 21,402 |
| 2024-02-22 | $23.07 | $23.07 | $22.42 | $22.49 | $22.49 | 28,347 |
| 2024-02-21 | $21.81 | $22.37 | $21.58 | $22.17 | $22.17 | 18,222 |
| 2024-02-20 | $21.90 | $21.97 | $21.76 | $21.90 | $21.90 | 19,751 |
| 2024-02-16 | $21.22 | $22.60 | $21.22 | $21.69 | $21.69 | 11,001 |
| 2024-02-15 | $21.84 | $22.24 | $21.77 | $21.86 | $21.86 | 22,842 |
| 2024-02-14 | $21.53 | $21.62 | $21.07 | $21.62 | $21.62 | 33,945 |
| 2024-02-13 | $22.10 | $22.10 | $21.40 | $21.48 | $21.48 | 50,567 |
| 2024-02-12 | $22.50 | $22.50 | $21.98 | $22.37 | $22.37 | 16,771 |
| 2024-02-09 | $21.89 | $22.11 | $21.78 | $21.95 | $21.95 | 50,994 |
| 2024-02-08 | $22.00 | $22.00 | $21.82 | $21.97 | $21.97 | 24,278 |
| 2024-02-07 | $22.20 | $22.20 | $22.05 | $22.11 | $22.11 | 20,996 |
| 2024-02-06 | $21.69 | $21.81 | $21.69 | $21.81 | $21.81 | 13,547 |
| 2024-02-05 | $22.40 | $22.40 | $22.09 | $22.20 | $22.20 | 19,104 |
| 2024-02-02 | $22.49 | $22.58 | $22.47 | $22.54 | $22.54 | 35,886 |
| 2024-02-01 | $22.65 | $22.72 | $22.60 | $22.72 | $22.72 | 12,315 |
| 2024-01-31 | $22.80 | $22.83 | $22.57 | $22.63 | $22.63 | 15,401 |
| 2024-01-30 | $22.48 | $22.69 | $22.44 | $22.48 | $22.48 | 19,360 |
| 2024-01-29 | $22.47 | $22.79 | $22.20 | $22.73 | $22.73 | 14,251 |
| 2024-01-26 | $22.65 | $23.04 | $22.65 | $23.02 | $23.02 | 14,647 |
| 2024-01-25 | $22.84 | $22.87 | $22.80 | $22.87 | $22.87 | 23,507 |
| 2024-01-24 | $22.80 | $22.88 | $22.71 | $22.82 | $22.82 | 24,969 |
| 2024-01-23 | $23.32 | $23.32 | $22.86 | $22.86 | $22.86 | 50,249 |
| 2024-01-22 | $23.49 | $23.64 | $23.44 | $23.63 | $23.63 | 16,846 |
| 2024-01-19 | $22.97 | $23.05 | $22.88 | $23.03 | $23.03 | 11,908 |
| 2024-01-18 | $22.63 | $22.63 | $22.24 | $22.40 | $22.40 | 20,265 |
| 2024-01-17 | $22.57 | $22.65 | $22.55 | $22.58 | $22.58 | 26,054 |
| 2024-01-16 | $23.21 | $23.23 | $23.04 | $23.07 | $23.07 | 13,791 |
| 2024-01-12 | $22.98 | $22.99 | $22.89 | $22.93 | $22.93 | 10,948 |
| 2024-01-11 | $22.34 | $23.30 | $22.34 | $22.88 | $22.88 | 13,370 |
| 2024-01-10 | $23.48 | $23.48 | $22.80 | $22.93 | $22.93 | 13,786 |
| 2024-01-09 | $22.51 | $22.53 | $22.47 | $22.47 | $22.47 | 14,844 |
| 2024-01-08 | $21.47 | $22.64 | $21.47 | $22.64 | $22.64 | 12,369 |
| 2024-01-05 | $22.25 | $22.52 | $22.25 | $22.39 | $22.39 | 18,446 |
| 2024-01-04 | $22.21 | $22.24 | $22.14 | $22.18 | $22.18 | 12,134 |
| 2024-01-03 | $21.94 | $21.99 | $21.82 | $21.85 | $21.85 | 14,057 |
| 2024-01-02 | $21.74 | $22.12 | $21.74 | $22.06 | $22.06 | 19,021 |
| 2023-12-29 | $22.15 | $22.21 | $22.10 | $22.19 | $22.19 | 13,528 |
| 2023-12-28 | $21.85 | $22.09 | $21.80 | $22.02 | $22.02 | 20,144 |
| 2023-12-27 | $21.67 | $21.79 | $21.61 | $21.62 | $21.62 | 15,729 |
| 2023-12-26 | $21.63 | $21.79 | $21.49 | $21.58 | $21.58 | 15,735 |
| 2023-12-22 | $21.61 | $21.80 | $21.37 | $21.37 | $21.37 | 10,719 |
| 2023-12-21 | $21.79 | $21.80 | $21.30 | $21.38 | $21.38 | 10,054 |
| 2023-12-20 | $21.29 | $21.71 | $20.73 | $20.87 | $20.87 | 24,929 |
| 2023-12-19 | $20.91 | $20.93 | $20.84 | $20.90 | $20.90 | 19,917 |
| 2023-12-18 | $21.22 | $21.25 | $21.21 | $21.25 | $21.25 | 11,669 |
| 2023-12-15 | $21.57 | $21.63 | $21.46 | $21.49 | $21.49 | 21,734 |
| 2023-12-14 | $21.69 | $21.73 | $21.63 | $21.71 | $21.71 | 10,762 |
| 2023-12-13 | $21.63 | $21.63 | $21.10 | $21.47 | $21.47 | 18,074 |
| 2023-12-12 | $21.80 | $21.80 | $21.09 | $21.23 | $21.23 | 12,796 |
| 2023-12-11 | $21.65 | $21.65 | $20.88 | $21.12 | $21.12 | 12,969 |
| 2023-12-08 | $21.20 | $21.20 | $20.71 | $20.88 | $20.88 | 90,816 |
| 2023-12-07 | $20.99 | $21.65 | $20.99 | $21.65 | $21.65 | 14,724 |
| 2023-12-06 | $20.49 | $21.74 | $20.49 | $21.70 | $21.70 | 13,210 |
| 2023-12-05 | $21.18 | $21.43 | $20.96 | $20.96 | $20.96 | 13,094 |
| 2023-12-04 | $21.55 | $21.55 | $20.55 | $21.11 | $21.11 | 17,200 |
| 2023-12-01 | $20.95 | $21.19 | $20.78 | $21.19 | $21.19 | 16,016 |
| 2023-11-30 | $20.91 | $20.91 | $20.49 | $20.49 | $20.49 | 19,535 |
| 2023-11-29 | $20.84 | $21.01 | $20.57 | $20.62 | $20.62 | 22,439 |
| 2023-11-28 | $19.84 | $21.15 | $19.84 | $21.06 | $21.06 | 19,852 |
| 2023-11-27 | $20.82 | $21.07 | $20.56 | $20.95 | $20.95 | 17,894 |
| 2023-11-24 | $20.89 | $21.11 | $20.49 | $21.11 | $21.11 | 9,113 |
| 2023-11-22 | $20.87 | $20.88 | $20.49 | $20.54 | $20.54 | 12,198 |
| 2023-11-21 | $20.53 | $20.53 | $20.39 | $20.39 | $20.39 | 19,948 |
| 2023-11-20 | $20.38 | $20.41 | $20.34 | $20.41 | $20.41 | 14,360 |
| 2023-11-17 | $20.69 | $20.93 | $20.34 | $20.37 | $20.37 | 84,604 |
| 2023-11-16 | $19.95 | $20.07 | $19.95 | $20.07 | $20.07 | 14,091 |
| 2023-11-15 | $20.26 | $20.66 | $20.12 | $20.12 | $20.12 | 15,115 |
| 2023-11-14 | $20.42 | $20.45 | $19.79 | $20.45 | $20.45 | 309,037 |
| 2023-11-13 | $19.78 | $19.99 | $19.76 | $19.88 | $19.88 | 339,943 |
| 2023-11-10 | $19.91 | $20.03 | $19.78 | $19.90 | $19.90 | 31,327 |
| 2023-11-09 | $19.90 | $20.02 | $19.75 | $20.02 | $20.02 | 29,135 |
| 2023-11-08 | $19.96 | $19.96 | $19.51 | $19.71 | $19.71 | 22,533 |
| 2023-11-07 | $19.81 | $20.01 | $19.80 | $20.01 | $20.01 | 32,056 |
| 2023-11-06 | $20.24 | $20.24 | $20.01 | $20.06 | $20.06 | 23,424 |
| 2023-11-03 | $19.57 | $20.64 | $19.57 | $20.19 | $20.19 | 24,864 |
| 2023-11-02 | $19.77 | $19.90 | $19.74 | $19.90 | $19.90 | 25,141 |
| 2023-11-01 | $19.67 | $19.69 | $19.57 | $19.67 | $19.67 | 40,042 |
| 2023-10-31 | $19.68 | $19.76 | $19.58 | $19.68 | $19.68 | 127,185 |
| 2023-10-30 | $19.96 | $19.96 | $19.13 | $19.22 | $19.22 | 26,023 |
| 2023-10-27 | $19.18 | $19.26 | $19.13 | $19.13 | $19.13 | 31,627 |
| 2023-10-26 | $19.07 | $19.15 | $18.98 | $19.00 | $19.00 | 35,503 |
| 2023-10-25 | $19.18 | $19.23 | $19.11 | $19.20 | $19.20 | 14,761 |
| 2023-10-24 | $19.06 | $19.10 | $18.98 | $19.10 | $19.10 | 48,279 |
| 2023-10-23 | $19.04 | $19.04 | $18.82 | $18.91 | $18.91 | 28,642 |
| 2023-10-20 | $19.10 | $19.10 | $18.99 | $18.99 | $18.99 | 36,138 |
| 2023-10-19 | $19.05 | $19.13 | $18.95 | $18.95 | $18.95 | 39,595 |
| 2023-10-18 | $18.79 | $18.90 | $18.73 | $18.73 | $18.73 | 30,800 |
| 2023-10-17 | $19.00 | $19.11 | $18.96 | $19.06 | $19.06 | 75,568 |
| 2023-10-16 | $19.01 | $19.01 | $18.96 | $19.00 | $19.00 | 35,677 |
| 2023-10-13 | $19.03 | $19.04 | $18.88 | $18.97 | $18.97 | 34,056 |
| 2023-10-12 | $19.21 | $19.23 | $19.05 | $19.08 | $19.08 | 49,699 |
| 2023-10-11 | $19.22 | $19.24 | $19.16 | $19.22 | $19.22 | 22,003 |
| 2023-10-10 | $19.28 | $19.39 | $19.23 | $19.37 | $19.37 | 29,088 |
| 2023-10-09 | $19.62 | $19.62 | $19.03 | $19.14 | $19.14 | 38,878 |
| 2023-10-06 | $18.66 | $19.17 | $18.66 | $19.11 | $19.11 | 54,705 |
| 2023-10-05 | $18.30 | $19.49 | $18.30 | $19.11 | $19.11 | 62,601 |
| 2023-10-04 | $18.65 | $18.68 | $18.56 | $18.60 | $18.60 | 34,196 |
| 2023-10-03 | $18.95 | $18.98 | $18.87 | $18.98 | $18.98 | 40,129 |
| 2023-10-02 | $19.47 | $19.48 | $19.41 | $19.44 | $19.44 | 34,671 |
| 2023-09-29 | $20.41 | $20.41 | $19.95 | $20.00 | $20.00 | 21,239 |
| 2023-09-28 | $20.75 | $20.75 | $19.41 | $20.32 | $20.32 | 23,062 |
| 2023-09-27 | $20.33 | $20.41 | $20.24 | $20.31 | $20.31 | 53,972 |
| 2023-09-26 | $20.39 | $20.42 | $20.27 | $20.27 | $20.27 | 48,155 |
| 2023-09-25 | $20.52 | $20.80 | $20.38 | $20.49 | $20.49 | 22,270 |
| 2023-09-22 | $20.50 | $20.50 | $20.43 | $20.46 | $20.46 | 250,381 |
| 2023-09-21 | $20.72 | $20.81 | $20.69 | $20.74 | $20.74 | 315,058 |
| 2023-09-20 | $20.88 | $20.88 | $20.70 | $20.70 | $20.70 | 13,668 |
| 2023-09-19 | $21.17 | $21.22 | $21.15 | $21.21 | $21.21 | 11,004 |
| 2023-09-18 | $21.43 | $21.63 | $21.27 | $21.33 | $21.33 | 7,401 |
| 2023-09-15 | $21.24 | $21.33 | $21.23 | $21.27 | $21.27 | 10,630 |
| 2023-09-14 | $21.17 | $21.71 | $20.52 | $21.02 | $21.02 | 14,640 |
| 2023-09-13 | $21.00 | $21.00 | $20.76 | $20.76 | $20.76 | 14,724 |
| 2023-09-12 | $20.67 | $20.93 | $20.18 | $20.93 | $20.93 | 7,183 |
| 2023-09-11 | $21.09 | $21.18 | $21.04 | $21.13 | $21.13 | 14,139 |
| 2023-09-08 | $20.90 | $21.43 | $20.50 | $20.93 | $20.93 | 12,747 |
| 2023-09-07 | $21.01 | $21.27 | $20.81 | $20.81 | $20.81 | 9,227 |
| 2023-09-06 | $21.17 | $21.18 | $20.78 | $20.78 | $20.78 | 10,756 |
| 2023-09-05 | $21.43 | $21.43 | $20.54 | $20.78 | $20.78 | 12,641 |
| 2023-09-01 | $20.70 | $20.94 | $20.70 | $20.72 | $20.72 | 11,196 |
| 2023-08-31 | $20.20 | $20.47 | $20.10 | $20.42 | $20.42 | 16,988 |
| 2023-08-30 | $20.13 | $20.13 | $19.63 | $20.07 | $20.07 | 57,361 |
| 2023-08-29 | $20.37 | $20.47 | $20.21 | $20.28 | $20.28 | 17,378 |
| 2023-08-28 | $19.78 | $20.61 | $19.48 | $20.10 | $20.10 | 18,264 |
| 2023-08-25 | $19.96 | $20.58 | $19.39 | $20.50 | $20.50 | 36,715 |
| 2023-08-24 | $20.05 | $20.46 | $19.65 | $19.86 | $19.86 | 17,510 |
| 2023-08-23 | $19.34 | $20.43 | $19.33 | $19.98 | $19.98 | 13,498 |
| 2023-08-22 | $19.99 | $19.99 | $19.40 | $19.80 | $19.80 | 17,058 |
| 2023-08-21 | $18.94 | $19.88 | $18.94 | $19.57 | $19.57 | 22,994 |
| 2023-08-18 | $19.48 | $19.57 | $19.48 | $19.49 | $19.49 | 44,334 |
| 2023-08-17 | $19.46 | $20.35 | $19.45 | $19.70 | $19.70 | 22,451 |
| 2023-08-16 | $20.40 | $20.40 | $19.27 | $19.78 | $19.78 | 16,243 |
| 2023-08-15 | $19.23 | $20.46 | $19.23 | $19.88 | $19.88 | 24,113 |
| 2023-08-14 | $20.35 | $20.35 | $19.65 | $20.23 | $20.23 | 15,891 |
| 2023-08-11 | $20.12 | $20.35 | $19.67 | $20.13 | $20.13 | 12,616 |
| 2023-08-10 | $20.16 | $20.65 | $20.01 | $20.01 | $20.01 | 11,290 |
| 2023-08-09 | $20.07 | $20.60 | $19.78 | $20.49 | $20.49 | 18,454 |
| 2023-08-08 | $20.20 | $20.70 | $20.20 | $20.55 | $20.55 | 17,882 |
| 2023-08-07 | $20.36 | $20.45 | $20.23 | $20.27 | $20.27 | 15,037 |
| 2023-08-04 | $19.77 | $20.10 | $19.47 | $20.10 | $20.10 | 16,681 |
| 2023-08-03 | $20.12 | $20.12 | $19.82 | $20.05 | $20.05 | 16,691 |
| 2023-08-02 | $20.48 | $20.68 | $19.45 | $20.02 | $20.02 | 12,792 |
| 2023-08-01 | $19.95 | $20.47 | $19.95 | $20.22 | $20.22 | 12,829 |
| 2023-07-31 | $19.75 | $20.68 | $19.75 | $20.54 | $20.54 | 18,598 |
| 2023-07-28 | $20.37 | $20.85 | $19.85 | $20.62 | $20.62 | 8,339 |
| 2023-07-27 | $20.50 | $20.77 | $20.42 | $20.77 | $20.77 | 29,769 |
| 2023-07-26 | $20.55 | $20.99 | $20.55 | $20.83 | $20.83 | 5,522 |
| 2023-07-25 | $21.52 | $21.52 | $20.45 | $20.85 | $20.85 | 18,052 |
| 2023-07-24 | $20.99 | $20.99 | $20.74 | $20.98 | $20.98 | 54,689 |
| 2023-07-21 | $20.83 | $20.91 | $20.77 | $20.78 | $20.78 | 13,128 |
| 2023-07-20 | $20.81 | $21.00 | $20.77 | $20.77 | $20.77 | 7,869 |
| 2023-07-19 | $20.89 | $20.99 | $20.74 | $20.89 | $20.89 | 10,745 |
| 2023-07-18 | $20.97 | $21.00 | $20.30 | $20.98 | $20.98 | 64,033 |
| 2023-07-17 | $21.40 | $21.40 | $19.99 | $20.83 | $20.83 | 9,035 |
| 2023-07-14 | $20.76 | $20.76 | $20.58 | $20.58 | $20.58 | 13,914 |
| 2023-07-13 | $20.80 | $20.99 | $20.48 | $20.64 | $20.64 | 15,737 |
| 2023-07-12 | $20.39 | $20.57 | $20.39 | $20.56 | $20.56 | 9,228 |
| 2023-07-11 | $20.24 | $20.33 | $20.18 | $20.25 | $20.25 | 16,286 |
| 2023-07-10 | $20.23 | $20.32 | $20.14 | $20.29 | $20.29 | 16,190 |
| 2023-07-07 | $20.01 | $20.24 | $20.01 | $20.15 | $20.15 | 27,395 |
| 2023-07-06 | $20.10 | $20.23 | $19.97 | $20.01 | $20.01 | 35,816 |
| 2023-07-05 | $20.22 | $20.42 | $20.04 | $20.39 | $20.39 | 22,276 |
| 2023-07-03 | $20.52 | $20.52 | $20.30 | $20.52 | $20.52 | 11,462 |
| 2023-06-30 | $19.90 | $20.28 | $19.90 | $20.22 | $20.22 | 12,985 |
| 2023-06-29 | $20.04 | $20.10 | $19.99 | $20.01 | $20.01 | 11,256 |
| 2023-06-28 | $20.02 | $20.10 | $19.94 | $19.95 | $19.95 | 15,250 |
| 2023-06-27 | $19.79 | $19.88 | $19.74 | $19.88 | $19.88 | 21,791 |
| 2023-06-26 | $19.68 | $19.90 | $19.42 | $19.81 | $19.81 | 24,228 |
| 2023-06-23 | $19.69 | $19.81 | $19.56 | $19.81 | $19.81 | 17,978 |
| 2023-06-22 | $19.83 | $20.00 | $19.79 | $19.81 | $19.81 | 22,771 |
| 2023-06-21 | $19.43 | $19.52 | $19.40 | $19.50 | $19.50 | 42,835 |
| 2023-06-20 | $19.21 | $19.38 | $19.04 | $19.05 | $19.05 | 28,313 |
| 2023-06-16 | $19.45 | $19.47 | $19.12 | $19.12 | $19.12 | 17,439 |
| 2023-06-15 | $19.54 | $19.63 | $19.42 | $19.55 | $19.55 | 34,251 |
| 2023-06-14 | $19.50 | $19.91 | $19.42 | $19.50 | $19.50 | 25,992 |
| 2023-06-13 | $19.48 | $19.71 | $19.45 | $19.60 | $19.60 | 37,810 |
| 2023-06-12 | $19.51 | $19.51 | $19.40 | $19.50 | $19.50 | 764,446 |
| 2023-06-09 | $19.99 | $19.99 | $19.58 | $19.98 | $19.98 | 26,008 |
| 2023-06-08 | $19.46 | $19.74 | $19.35 | $19.74 | $19.74 | 23,229 |
| 2023-06-07 | $20.65 | $20.65 | $20.06 | $20.12 | $20.12 | 25,044 |
| 2023-06-06 | $20.51 | $20.66 | $20.43 | $20.61 | $20.61 | 15,844 |
| 2023-06-05 | $20.34 | $20.34 | $19.97 | $20.03 | $20.03 | 22,209 |
| 2023-06-02 | $20.04 | $20.15 | $19.97 | $20.05 | $20.05 | 30,031 |
| 2023-06-01 | $19.74 | $19.81 | $19.70 | $19.79 | $19.79 | 64,538 |
| 2023-05-31 | $19.47 | $19.59 | $19.44 | $19.59 | $19.59 | 51,688 |
| 2023-05-30 | $20.15 | $20.15 | $19.98 | $20.03 | $20.03 | 19,927 |
| 2023-05-26 | $20.32 | $20.42 | $20.30 | $20.42 | $20.42 | 17,665 |
| 2023-05-25 | $20.25 | $20.51 | $20.25 | $20.45 | $20.45 | 11,195 |
| 2023-05-24 | $20.59 | $20.59 | $20.51 | $20.53 | $20.53 | 7,349 |
| 2023-05-23 | $21.12 | $21.12 | $20.83 | $20.91 | $20.91 | 9,686 |
| 2023-05-22 | $20.84 | $21.58 | $20.84 | $21.36 | $21.36 | 24,498 |
| 2023-05-19 | $21.06 | $21.18 | $21.06 | $21.17 | $21.17 | 17,707 |
| 2023-05-18 | $21.53 | $21.54 | $21.32 | $21.36 | $21.36 | 14,319 |
| 2023-05-17 | $21.42 | $21.46 | $21.32 | $21.41 | $21.41 | 8,707 |
| 2023-05-16 | $21.07 | $21.12 | $21.05 | $21.12 | $21.12 | 10,718 |
| 2023-05-15 | $21.00 | $21.13 | $21.00 | $21.13 | $21.13 | 16,603 |
| 2023-05-12 | $21.15 | $21.26 | $21.12 | $21.25 | $21.25 | 15,947 |
| 2023-05-11 | $21.20 | $21.20 | $20.74 | $20.84 | $20.84 | 9,429 |
| 2023-05-10 | $21.29 | $21.37 | $21.15 | $21.21 | $21.21 | 7,727 |
| 2023-05-09 | $20.97 | $21.09 | $20.92 | $21.01 | $21.01 | 13,191 |
| 2023-05-08 | $20.95 | $21.00 | $20.75 | $20.84 | $20.84 | 17,889 |
| 2023-05-05 | $20.40 | $20.78 | $20.40 | $20.54 | $20.54 | 11,296 |
| 2023-05-04 | $20.16 | $20.52 | $19.93 | $20.39 | $20.39 | 34,110 |
| 2023-05-03 | $20.29 | $20.48 | $19.92 | $20.40 | $20.40 | 10,896 |
| 2023-05-02 | $20.24 | $20.45 | $20.01 | $20.20 | $20.20 | 39,800 |
| 2023-05-01 | $20.69 | $20.97 | $20.10 | $20.91 | $20.91 | 22,449 |
| 2023-04-28 | $20.57 | $20.74 | $20.21 | $20.29 | $20.29 | 7,322 |
| 2023-04-27 | $20.58 | $20.79 | $20.35 | $20.71 | $20.71 | 32,799 |
| 2023-04-26 | $20.98 | $20.98 | $20.42 | $20.42 | $20.42 | 23,774 |
| 2023-04-25 | $20.52 | $20.70 | $20.24 | $20.39 | $20.39 | 24,803 |
| 2023-04-24 | $20.62 | $20.62 | $20.41 | $20.50 | $20.50 | 20,451 |
| 2023-04-21 | $20.50 | $20.78 | $20.21 | $20.23 | $20.23 | 6,224 |
| 2023-04-20 | $19.99 | $20.41 | $19.99 | $20.41 | $20.41 | 10,380 |
| 2023-04-19 | $20.27 | $20.63 | $20.03 | $20.63 | $20.63 | 7,642 |
| 2023-04-18 | $20.31 | $20.62 | $20.31 | $20.35 | $20.35 | 16,211 |
| 2023-04-17 | $20.42 | $20.55 | $20.31 | $20.39 | $20.39 | 8,864 |
| 2023-04-14 | $19.97 | $20.70 | $19.97 | $20.37 | $20.37 | 11,199 |
| 2023-04-13 | $20.36 | $20.69 | $20.35 | $20.38 | $20.38 | 17,680 |
| 2023-04-12 | $20.01 | $20.13 | $20.01 | $20.02 | $20.02 | 20,093 |
| 2023-04-11 | $20.30 | $20.30 | $19.61 | $19.88 | $19.88 | 15,171 |
| 2023-04-10 | $19.69 | $20.01 | $19.38 | $19.98 | $19.98 | 12,201 |
| 2023-04-06 | $20.08 | $20.19 | $19.99 | $20.19 | $20.19 | 7,750 |
| 2023-04-05 | $20.38 | $20.57 | $20.12 | $20.20 | $20.20 | 15,713 |
| 2023-04-04 | $20.49 | $20.71 | $20.24 | $20.71 | $20.71 | 31,313 |
| 2023-04-03 | $20.50 | $20.71 | $20.28 | $20.30 | $20.30 | 20,181 |
| 2023-03-31 | $19.94 | $20.68 | $19.94 | $20.29 | $20.29 | 41,276 |
| 2023-03-30 | $20.35 | $20.70 | $19.99 | $20.32 | $20.32 | 9,308 |
| 2023-03-29 | $20.52 | $20.54 | $20.03 | $20.24 | $20.24 | 20,526 |
| 2023-03-28 | $20.34 | $20.34 | $20.07 | $20.24 | $20.24 | 44,615 |
| 2023-03-27 | $20.08 | $20.14 | $20.06 | $20.14 | $20.14 | 10,970 |
| 2023-03-24 | $20.28 | $20.28 | $20.10 | $20.23 | $20.23 | 12,526 |
| 2023-03-23 | $20.31 | $20.34 | $20.22 | $20.22 | $20.22 | 8,957 |
| 2023-03-22 | $20.06 | $20.26 | $20.05 | $20.24 | $20.24 | 13,074 |
| 2023-03-21 | $19.92 | $20.13 | $19.92 | $20.13 | $20.13 | 11,010 |
| 2023-03-20 | $19.94 | $20.07 | $19.94 | $20.07 | $20.07 | 14,197 |
| 2023-03-17 | $19.74 | $20.14 | $19.74 | $20.14 | $20.14 | 12,731 |
| 2023-03-16 | $19.70 | $19.99 | $19.63 | $19.73 | $19.73 | 15,089 |
| 2023-03-15 | $20.05 | $20.10 | $19.88 | $19.97 | $19.97 | 21,631 |
| 2023-03-14 | $19.70 | $19.86 | $19.63 | $19.66 | $19.66 | 15,636 |
| 2023-03-13 | $20.04 | $20.12 | $19.97 | $19.97 | $19.97 | 16,500 |
| 2023-03-10 | $20.45 | $20.53 | $20.35 | $20.46 | $20.46 | 11,335 |
| 2023-03-09 | $21.00 | $21.00 | $20.72 | $20.72 | $20.72 | 14,038 |
| 2023-03-08 | $19.50 | $19.63 | $19.48 | $19.55 | $19.55 | 29,756 |
| 2023-03-07 | $19.48 | $19.57 | $19.24 | $19.24 | $19.24 | 23,617 |
| 2023-03-06 | $19.51 | $19.51 | $19.29 | $19.33 | $19.33 | 12,548 |
| 2023-03-03 | $19.26 | $19.32 | $19.20 | $19.30 | $19.30 | 11,271 |
| 2023-03-02 | $18.83 | $18.90 | $18.80 | $18.87 | $18.87 | 13,903 |
| 2023-03-01 | $18.97 | $18.97 | $18.85 | $18.88 | $18.88 | 28,507 |
| 2023-02-28 | $18.94 | $19.10 | $18.73 | $18.89 | $18.89 | 16,984 |
| 2023-02-27 | $19.00 | $19.14 | $18.83 | $19.10 | $19.10 | 17,802 |
| 2023-02-24 | $18.62 | $18.81 | $18.61 | $18.66 | $18.66 | 22,644 |
| 2023-02-23 | $18.99 | $18.99 | $18.73 | $18.87 | $18.87 | 16,494 |
| 2023-02-22 | $18.60 | $18.87 | $18.60 | $18.70 | $18.70 | 10,375 |
| 2023-02-21 | $19.10 | $19.10 | $18.82 | $18.82 | $18.82 | 43,272 |
| 2023-02-17 | $18.90 | $18.90 | $18.55 | $18.57 | $18.57 | 7,765 |
| 2023-02-16 | $18.75 | $18.94 | $18.60 | $18.84 | $18.84 | 6,921 |
| 2023-02-15 | $19.04 | $19.04 | $18.85 | $18.90 | $18.90 | 6,314 |
| 2023-02-14 | $18.97 | $19.27 | $18.91 | $19.27 | $19.27 | 9,123 |
| 2023-02-13 | $19.22 | $19.22 | $18.79 | $18.92 | $18.92 | 20,362 |
| 2023-02-10 | $19.20 | $19.30 | $19.13 | $19.15 | $19.15 | 10,669 |
| 2023-02-09 | $19.02 | $19.22 | $18.82 | $19.13 | $19.13 | 23,983 |
| 2023-02-08 | $18.75 | $18.94 | $18.74 | $18.79 | $18.79 | 8,585 |
| 2023-02-07 | $18.67 | $18.96 | $18.63 | $18.64 | $18.64 | 22,517 |
| 2023-02-06 | $18.44 | $18.75 | $18.37 | $18.37 | $18.37 | 11,500 |
| 2023-02-03 | $18.73 | $18.73 | $18.47 | $18.67 | $18.67 | 9,933 |
| 2023-02-02 | $18.96 | $19.04 | $18.81 | $18.81 | $18.81 | 5,523 |
| 2023-02-01 | $18.77 | $18.95 | $18.66 | $18.83 | $18.83 | 11,557 |
| 2023-01-31 | $18.67 | $18.97 | $18.67 | $18.70 | $18.70 | 16,282 |
| 2023-01-30 | $18.79 | $18.97 | $18.59 | $18.65 | $18.65 | 14,063 |
| 2023-01-27 | $18.57 | $19.16 | $18.57 | $18.94 | $18.94 | 49,004 |
| 2023-01-26 | $19.23 | $19.60 | $19.18 | $19.27 | $19.27 | 15,700 |
| 2023-01-25 | $19.10 | $19.22 | $19.06 | $19.06 | $19.06 | 12,039 |
| 2023-01-24 | $18.79 | $19.05 | $18.79 | $18.97 | $18.97 | 16,722 |
| 2023-01-23 | $18.94 | $18.94 | $18.78 | $18.81 | $18.81 | 19,935 |
| 2023-01-20 | $19.02 | $19.02 | $18.80 | $18.89 | $18.89 | 6,667 |
| 2023-01-19 | $18.72 | $18.98 | $18.62 | $18.76 | $18.76 | 12,120 |
| 2023-01-18 | $18.65 | $18.94 | $18.61 | $18.61 | $18.61 | 19,168 |
| 2023-01-17 | $18.57 | $18.63 | $18.57 | $18.61 | $18.61 | 8,861 |
| 2023-01-13 | $18.49 | $18.58 | $18.45 | $18.46 | $18.46 | 14,791 |
| 2023-01-12 | $18.29 | $18.50 | $18.05 | $18.41 | $18.41 | 9,767 |
| 2023-01-11 | $18.00 | $18.24 | $17.85 | $17.92 | $17.92 | 16,117 |
| 2023-01-10 | $17.85 | $17.93 | $17.44 | $17.65 | $17.65 | 17,889 |
| 2023-01-09 | $17.64 | $18.01 | $17.31 | $17.68 | $17.68 | 20,054 |
| 2023-01-06 | $17.35 | $17.68 | $16.98 | $17.67 | $17.67 | 25,071 |
| 2023-01-05 | $17.06 | $17.43 | $17.06 | $17.42 | $17.42 | 12,312 |
| 2023-01-04 | $17.73 | $18.16 | $17.55 | $17.56 | $17.56 | 33,548 |
| 2023-01-03 | $17.32 | $18.18 | $17.32 | $17.38 | $17.38 | 12,905 |
| 2022-12-30 | $17.67 | $17.91 | $17.43 | $17.43 | $17.43 | 15,634 |
| 2022-12-29 | $17.91 | $17.91 | $17.61 | $17.66 | $17.66 | 23,230 |
| 2022-12-28 | $17.53 | $17.63 | $17.37 | $17.37 | $17.37 | 18,473 |
| 2022-12-27 | $17.74 | $17.74 | $17.32 | $17.32 | $17.32 | 14,032 |
| 2022-12-23 | $17.55 | $18.03 | $17.40 | $17.52 | $17.52 | 12,293 |
| 2022-12-22 | $17.72 | $17.92 | $17.33 | $17.57 | $17.57 | 33,703 |
| 2022-12-21 | $17.60 | $17.62 | $17.30 | $17.45 | $17.45 | 13,954 |
| 2022-12-20 | $18.57 | $18.57 | $17.88 | $18.02 | $18.02 | 29,553 |
| 2022-12-19 | $17.65 | $17.68 | $17.32 | $17.55 | $17.55 | 29,700 |
| 2022-12-16 | $17.69 | $17.80 | $17.34 | $17.67 | $17.67 | 23,273 |
| 2022-12-15 | $17.78 | $17.83 | $17.45 | $17.50 | $17.50 | 17,419 |
| 2022-12-14 | $17.99 | $17.99 | $17.68 | $17.84 | $17.84 | 18,046 |
| 2022-12-13 | $17.76 | $17.95 | $17.39 | $17.67 | $17.67 | 22,144 |
| 2022-12-12 | $17.77 | $17.77 | $17.17 | $17.41 | $17.41 | 17,543 |
| 2022-12-09 | $17.74 | $17.90 | $17.62 | $17.71 | $17.71 | 13,290 |
| 2022-12-08 | $18.33 | $18.55 | $18.23 | $18.54 | $18.54 | 15,375 |
| 2022-12-07 | $17.61 | $18.53 | $17.61 | $18.23 | $18.23 | 5,990 |
| 2022-12-06 | $17.65 | $18.55 | $17.65 | $18.05 | $18.05 | 18,088 |
| 2022-12-05 | $18.18 | $18.39 | $17.92 | $17.92 | $17.92 | 25,936 |
| 2022-12-02 | $17.58 | $18.65 | $17.58 | $18.36 | $18.36 | 9,332 |
| 2022-12-01 | $18.47 | $18.96 | $18.33 | $18.47 | $18.47 | 12,445 |
| 2022-11-30 | $18.50 | $18.74 | $18.31 | $18.63 | $18.63 | 23,978 |
| 2022-11-29 | $18.22 | $18.34 | $18.06 | $18.06 | $18.06 | 13,880 |
| 2022-11-28 | $18.65 | $18.66 | $18.34 | $18.43 | $18.43 | 19,222 |
| 2022-11-25 | $18.53 | $18.65 | $18.30 | $18.53 | $18.53 | 14,646 |
| 2022-11-23 | $18.13 | $18.47 | $17.76 | $18.23 | $18.23 | 10,102 |
| 2022-11-22 | $17.68 | $18.07 | $17.68 | $18.07 | $18.07 | 17,690 |
| 2022-11-21 | $17.06 | $17.78 | $17.06 | $17.31 | $17.31 | 17,308 |
| 2022-11-18 | $17.93 | $18.27 | $17.62 | $17.93 | $17.93 | 21,101 |
| 2022-11-17 | $18.01 | $18.01 | $17.39 | $17.55 | $17.55 | 10,960 |
| 2022-11-16 | $17.86 | $17.98 | $17.44 | $17.81 | $17.81 | 23,101 |
| 2022-11-15 | $17.47 | $18.05 | $17.30 | $17.93 | $17.93 | 16,164 |
| 2022-11-14 | $18.00 | $18.00 | $17.07 | $17.44 | $17.44 | 12,539 |
| 2022-11-11 | $17.84 | $18.29 | $17.52 | $17.76 | $17.76 | 19,832 |
| 2022-11-10 | $17.21 | $17.84 | $17.21 | $17.66 | $17.66 | 88,891 |
| 2022-11-09 | $16.94 | $17.13 | $16.65 | $16.86 | $16.86 | 82,144 |
| 2022-11-08 | $16.29 | $16.94 | $16.29 | $16.83 | $16.83 | 111,701 |
| 2022-11-07 | $16.60 | $16.88 | $16.33 | $16.57 | $16.57 | 85,817 |
| 2022-11-04 | $16.04 | $16.92 | $16.04 | $16.36 | $16.36 | 145,759 |
| 2022-11-03 | $15.92 | $16.83 | $15.92 | $16.13 | $16.13 | 106,291 |
| 2022-11-02 | $16.35 | $16.75 | $16.34 | $16.42 | $16.42 | 116,865 |
| 2022-11-01 | $16.38 | $16.72 | $16.38 | $16.40 | $16.40 | 150,071 |
| 2022-10-31 | $17.16 | $17.16 | $16.26 | $16.59 | $16.59 | 89,646 |
| 2022-10-28 | $16.17 | $17.01 | $16.17 | $16.73 | $16.73 | 49,823 |
| 2022-10-27 | $16.75 | $16.92 | $16.46 | $16.59 | $16.59 | 64,303 |
| 2022-10-26 | $17.14 | $17.14 | $16.56 | $16.85 | $16.85 | 75,620 |
| 2022-10-25 | $16.53 | $16.82 | $16.22 | $16.55 | $16.55 | 104,890 |
| 2022-10-24 | $16.53 | $16.53 | $15.87 | $16.23 | $16.23 | 128,748 |
| 2022-10-21 | $16.00 | $16.61 | $16.00 | $16.49 | $16.49 | 63,926 |
| 2022-10-20 | $16.30 | $16.55 | $16.05 | $16.25 | $16.25 | 81,852 |
| 2022-10-19 | $16.45 | $16.67 | $16.19 | $16.34 | $16.34 | 46,075 |
| 2022-10-18 | $16.11 | $16.89 | $16.11 | $16.46 | $16.46 | 62,862 |
| 2022-10-17 | $16.77 | $16.97 | $16.64 | $16.78 | $16.78 | 100,576 |
| 2022-10-14 | $16.78 | $17.00 | $16.64 | $16.77 | $16.77 | 96,512 |
| 2022-10-13 | $16.57 | $17.05 | $16.26 | $16.83 | $16.83 | 75,638 |
| 2022-10-12 | $16.81 | $17.10 | $16.64 | $16.81 | $16.81 | 34,594 |
| 2022-10-11 | $17.16 | $17.16 | $16.62 | $16.76 | $16.76 | 96,977 |
| 2022-10-10 | $16.50 | $17.11 | $16.49 | $16.79 | $16.79 | 87,788 |
| 2022-10-07 | $17.02 | $17.27 | $16.67 | $16.81 | $16.81 | 57,338 |
| 2022-10-06 | $17.16 | $17.20 | $16.82 | $17.01 | $17.01 | 44,700 |
| 2022-10-05 | $16.56 | $17.53 | $16.56 | $16.99 | $16.99 | 96,092 |
| 2022-10-04 | $17.11 | $17.63 | $16.83 | $17.37 | $17.37 | 175,786 |
| 2022-10-03 | $17.00 | $17.00 | $16.26 | $16.79 | $16.79 | 169,892 |
| 2022-09-30 | $17.29 | $17.29 | $16.16 | $16.57 | $16.57 | 132,637 |
| 2022-09-29 | $16.47 | $16.49 | $16.23 | $16.38 | $16.38 | 261,266 |
| 2022-09-28 | $16.02 | $16.55 | $16.02 | $16.53 | $16.53 | 69,689 |
| 2022-09-27 | $16.00 | $16.99 | $16.00 | $16.42 | $16.42 | 262,340 |
| 2022-09-26 | $16.34 | $16.81 | $16.34 | $16.80 | $16.80 | 164,016 |
| 2022-09-23 | $16.68 | $17.16 | $16.68 | $16.92 | $16.92 | 38,006 |
| 2022-09-22 | $18.01 | $18.01 | $17.06 | $17.16 | $17.16 | 158,719 |
| 2022-09-21 | $17.27 | $17.43 | $16.98 | $17.18 | $17.18 | 47,538 |
| 2022-09-20 | $17.77 | $17.77 | $17.18 | $17.41 | $17.41 | 88,675 |
| 2022-09-19 | $16.74 | $17.86 | $16.74 | $17.44 | $17.44 | 68,193 |
| 2022-09-16 | $16.77 | $17.50 | $16.77 | $17.41 | $17.41 | 44,137 |
| 2022-09-15 | $17.36 | $17.40 | $17.12 | $17.21 | $17.21 | 59,111 |
| 2022-09-14 | $17.19 | $17.57 | $17.18 | $17.21 | $17.21 | 46,508 |
| 2022-09-13 | $16.78 | $17.61 | $16.78 | $17.23 | $17.23 | 89,783 |
| 2022-09-12 | $18.05 | $18.05 | $17.69 | $17.73 | $17.73 | 59,795 |
| 2022-09-09 | $17.80 | $17.84 | $17.75 | $17.79 | $17.79 | 166,807 |
| 2022-09-08 | $17.85 | $18.19 | $17.85 | $18.08 | $18.08 | 152,859 |
| 2022-09-07 | $17.65 | $17.65 | $17.11 | $17.28 | $17.28 | 107,149 |
| 2022-09-06 | $17.93 | $17.93 | $17.26 | $17.33 | $17.33 | 49,046 |
| 2022-09-02 | $17.65 | $17.78 | $17.60 | $17.67 | $17.67 | 29,253 |
| 2022-09-01 | $17.97 | $18.05 | $17.88 | $17.95 | $17.95 | 45,918 |
| 2022-08-31 | $17.07 | $17.08 | $16.98 | $16.99 | $16.99 | 46,584 |
| 2022-08-30 | $17.16 | $17.16 | $16.91 | $16.99 | $16.99 | 59,571 |
| 2022-08-29 | $17.07 | $17.08 | $16.99 | $17.04 | $17.04 | 41,791 |
| 2022-08-26 | $17.20 | $17.53 | $17.19 | $17.19 | $17.19 | 28,872 |
| 2022-08-25 | $17.41 | $17.54 | $17.41 | $17.48 | $17.48 | 31,129 |
| 2022-08-24 | $17.17 | $17.50 | $17.17 | $17.25 | $17.25 | 26,218 |
| 2022-08-23 | $17.36 | $17.47 | $17.22 | $17.24 | $17.24 | 56,421 |
| 2022-08-22 | $17.27 | $17.32 | $17.17 | $17.18 | $17.18 | 110,018 |
| 2022-08-19 | $17.40 | $17.40 | $17.19 | $17.24 | $17.24 | 18,944 |
| 2022-08-18 | $17.52 | $17.54 | $17.41 | $17.44 | $17.44 | 17,391 |
| 2022-08-17 | $17.61 | $17.75 | $17.45 | $17.49 | $17.49 | 20,476 |
| 2022-08-16 | $17.52 | $17.59 | $17.18 | $17.59 | $17.59 | 24,039 |
| 2022-08-15 | $17.87 | $17.87 | $17.70 | $17.71 | $17.71 | 19,601 |
| 2022-08-12 | $17.67 | $17.72 | $17.65 | $17.71 | $17.71 | 29,486 |
| 2022-08-11 | $17.60 | $17.60 | $17.43 | $17.45 | $17.45 | 37,114 |
| 2022-08-10 | $17.43 | $17.60 | $17.43 | $17.46 | $17.46 | 65,125 |
| 2022-08-09 | $17.12 | $17.13 | $17.03 | $17.08 | $17.08 | 38,750 |
| 2022-08-08 | $17.29 | $17.30 | $17.13 | $17.15 | $17.15 | 55,418 |
| 2022-08-05 | $17.02 | $17.09 | $16.59 | $16.96 | $16.96 | 54,607 |
| 2022-08-04 | $17.05 | $17.11 | $17.05 | $17.06 | $17.06 | 25,892 |
| 2022-08-03 | $17.33 | $17.33 | $17.04 | $17.18 | $17.18 | 36,219 |
| 2022-08-02 | $18.17 | $18.19 | $17.72 | $18.18 | $18.18 | 26,735 |
| 2022-08-01 | $18.15 | $18.36 | $17.98 | $18.36 | $18.36 | 30,146 |
| 2022-07-29 | $17.74 | $17.82 | $17.63 | $17.75 | $17.75 | 18,557 |
| 2022-07-28 | $17.46 | $17.57 | $17.39 | $17.56 | $17.56 | 50,482 |
| 2022-07-27 | $17.70 | $17.83 | $17.44 | $17.83 | $17.83 | 23,391 |
| 2022-07-26 | $17.75 | $17.79 | $17.69 | $17.69 | $17.69 | 32,651 |
| 2022-07-25 | $17.91 | $17.99 | $17.85 | $17.88 | $17.88 | 37,557 |
| 2022-07-22 | $18.05 | $18.05 | $17.62 | $17.66 | $17.66 | 21,143 |
| 2022-07-21 | $16.95 | $17.55 | $16.95 | $17.47 | $17.47 | 32,205 |
| 2022-07-20 | $17.59 | $17.69 | $17.34 | $17.34 | $17.34 | 72,182 |
| 2022-07-19 | $17.21 | $17.34 | $17.20 | $17.31 | $17.31 | 137,264 |
| 2022-07-18 | $17.12 | $17.18 | $17.04 | $17.09 | $17.09 | 157,245 |
| 2022-07-15 | $17.00 | $17.03 | $16.99 | $17.01 | $17.01 | 36,829 |
| 2022-07-14 | $16.52 | $17.25 | $16.52 | $17.03 | $17.03 | 35,333 |
| 2022-07-13 | $17.08 | $17.23 | $17.08 | $17.17 | $17.17 | 33,205 |
| 2022-07-12 | $17.32 | $17.66 | $17.32 | $17.38 | $17.38 | 67,786 |
| 2022-07-11 | $17.33 | $17.40 | $17.25 | $17.25 | $17.25 | 79,682 |
| 2022-07-08 | $17.18 | $17.49 | $17.18 | $17.31 | $17.31 | 69,211 |
| 2022-07-07 | $17.77 | $17.77 | $17.32 | $17.46 | $17.46 | 47,032 |
| 2022-07-06 | $17.11 | $17.28 | $17.05 | $17.18 | $17.18 | 146,317 |
| 2022-07-05 | $17.08 | $17.08 | $16.77 | $17.02 | $17.02 | 95,779 |
| 2022-07-01 | $16.95 | $17.48 | $16.95 | $17.35 | $17.35 | 108,926 |
| 2022-06-30 | $16.80 | $17.68 | $16.80 | $17.56 | $17.56 | 145,701 |
| 2022-06-29 | $17.55 | $17.61 | $17.52 | $17.54 | $17.54 | 65,223 |
| 2022-06-28 | $17.61 | $17.61 | $17.36 | $17.43 | $17.43 | 127,294 |
| 2022-06-27 | $17.42 | $17.65 | $17.33 | $17.36 | $17.36 | 95,320 |
| 2022-06-24 | $17.30 | $17.37 | $17.30 | $17.34 | $17.34 | 90,891 |
| 2022-06-23 | $16.82 | $17.50 | $16.82 | $17.29 | $17.29 | 149,867 |
| 2022-06-22 | $17.04 | $17.16 | $17.03 | $17.06 | $17.06 | 91,977 |
| 2022-06-21 | $17.33 | $17.33 | $17.08 | $17.08 | $17.08 | 123,681 |
| 2022-06-17 | $17.08 | $17.52 | $16.96 | $17.07 | $17.07 | 69,425 |
| 2022-06-16 | $17.77 | $17.77 | $17.26 | $17.42 | $17.42 | 96,982 |
| 2022-06-15 | $17.09 | $17.64 | $17.09 | $17.28 | $17.28 | 70,131 |
| 2022-06-14 | $17.08 | $17.45 | $17.08 | $17.23 | $17.23 | 92,348 |
| 2022-06-13 | $17.76 | $17.94 | $17.31 | $17.32 | $17.32 | 86,502 |
| 2022-06-10 | $17.58 | $17.66 | $17.47 | $17.66 | $17.66 | 165,124 |
| 2022-06-09 | $17.83 | $17.97 | $17.75 | $17.80 | $17.80 | 30,971 |
| 2022-06-08 | $16.94 | $17.22 | $16.94 | $16.99 | $16.99 | 185,931 |
| 2022-06-07 | $17.40 | $17.56 | $17.36 | $17.51 | $17.51 | 115,089 |
| 2022-06-06 | $17.71 | $17.71 | $17.35 | $17.41 | $17.41 | 63,640 |
| 2022-06-03 | $17.20 | $17.76 | $17.20 | $17.50 | $17.50 | 73,621 |
| 2022-06-02 | $17.78 | $17.79 | $17.60 | $17.71 | $17.71 | 54,197 |
| 2022-06-01 | $18.09 | $18.09 | $17.57 | $17.60 | $17.60 | 53,302 |
| 2022-05-31 | $17.78 | $17.90 | $17.62 | $17.62 | $17.62 | 95,217 |
| 2022-05-27 | $18.04 | $18.10 | $18.00 | $18.06 | $18.06 | 31,472 |
| 2022-05-26 | $17.93 | $17.95 | $17.85 | $17.94 | $17.94 | 50,927 |
| 2022-05-25 | $17.50 | $17.81 | $17.50 | $17.68 | $17.68 | 63,388 |
| 2022-05-24 | $17.52 | $17.68 | $17.45 | $17.48 | $17.48 | 92,567 |
| 2022-05-23 | $17.42 | $17.58 | $17.25 | $17.35 | $17.35 | 90,672 |
| 2022-05-20 | $17.48 | $17.48 | $16.97 | $17.08 | $17.08 | 50,358 |
| 2022-05-19 | $16.94 | $17.26 | $16.94 | $17.16 | $17.16 | 37,933 |
| 2022-05-18 | $17.19 | $17.19 | $16.96 | $17.01 | $17.01 | 47,729 |
| 2022-05-17 | $17.18 | $17.23 | $17.15 | $17.22 | $17.22 | 58,415 |
| 2022-05-16 | $17.27 | $17.27 | $17.17 | $17.22 | $17.22 | 92,062 |
| 2022-05-13 | $17.15 | $17.24 | $17.12 | $17.19 | $17.19 | 115,169 |
| 2022-05-12 | $16.43 | $17.05 | $16.43 | $16.98 | $16.98 | 145,572 |
| 2022-05-11 | $16.77 | $16.90 | $16.68 | $16.68 | $16.68 | 67,039 |
| 2022-05-10 | $17.14 | $17.36 | $16.83 | $16.97 | $16.97 | 169,390 |
| 2022-05-09 | $17.49 | $17.49 | $16.79 | $16.84 | $16.84 | 77,374 |
| 2022-05-06 | $17.02 | $17.06 | $16.88 | $16.99 | $16.99 | 97,628 |
| 2022-05-05 | $17.25 | $17.27 | $16.92 | $16.93 | $16.93 | 103,220 |
| 2022-05-04 | $17.28 | $17.48 | $17.05 | $17.46 | $17.46 | 77,235 |
| 2022-05-03 | $17.11 | $17.21 | $17.11 | $17.15 | $17.15 | 111,957 |
| 2022-05-02 | $17.35 | $17.35 | $16.98 | $17.07 | $17.07 | 145,123 |
| 2022-04-29 | $17.54 | $17.59 | $17.33 | $17.33 | $17.33 | 69,038 |
| 2022-04-28 | $17.99 | $17.99 | $17.22 | $17.45 | $17.45 | 91,199 |
| 2022-04-27 | $17.34 | $17.34 | $17.17 | $17.18 | $17.18 | 157,694 |
| 2022-04-26 | $17.37 | $17.39 | $17.18 | $17.32 | $17.32 | 76,089 |
| 2022-04-25 | $17.30 | $17.33 | $17.16 | $17.32 | $17.32 | 76,089 |
| 2022-04-22 | $17.69 | $17.69 | $17.08 | $17.25 | $17.25 | 59,400 |
| 2022-04-21 | $17.78 | $17.78 | $17.42 | $17.51 | $17.51 | 69,956 |
| 2022-04-20 | $17.45 | $17.68 | $17.39 | $17.51 | $17.51 | 175,544 |
| 2022-04-19 | $17.45 | $17.60 | $17.30 | $17.43 | $17.43 | 423,368 |
| 2022-04-18 | $17.36 | $17.44 | $17.28 | $17.44 | $17.44 | 518,831 |
| 2022-04-14 | $17.99 | $17.99 | $17.48 | $17.54 | $17.54 | 145,379 |
| 2022-04-13 | $17.48 | $17.54 | $17.43 | $17.44 | $17.44 | 371,875 |
| 2022-04-12 | $17.45 | $17.50 | $17.28 | $17.36 | $17.36 | 258,259 |
| 2022-04-11 | $17.61 | $17.63 | $17.49 | $17.50 | $17.50 | 136,121 |
| 2022-04-08 | $17.65 | $17.79 | $17.65 | $17.71 | $17.71 | 98,418 |
| 2022-04-07 | $18.79 | $18.79 | $18.15 | $18.18 | $18.18 | 89,302 |
| 2022-04-06 | $18.76 | $18.88 | $18.44 | $18.55 | $18.55 | 79,511 |
| 2022-04-05 | $19.44 | $19.44 | $19.06 | $19.14 | $19.14 | 67,976 |
| 2022-04-04 | $19.42 | $19.51 | $19.38 | $19.47 | $19.47 | 68,779 |
| 2022-04-01 | $19.98 | $19.98 | $19.31 | $19.38 | $19.38 | 69,817 |
| 2022-03-31 | $19.52 | $19.56 | $19.40 | $19.40 | $19.40 | 54,168 |
| 2022-03-30 | $20.62 | $20.62 | $19.91 | $19.93 | $19.93 | 30,765 |
| 2022-03-29 | $20.17 | $20.31 | $20.09 | $20.11 | $20.11 | 30,712 |
| 2022-03-28 | $19.84 | $20.05 | $19.63 | $19.91 | $19.91 | 40,919 |
| 2022-03-25 | $20.16 | $20.21 | $20.10 | $20.12 | $20.12 | 35,507 |
| 2022-03-24 | $19.98 | $20.00 | $19.87 | $19.95 | $19.95 | 21,175 |
| 2022-03-23 | $20.66 | $20.66 | $20.07 | $20.16 | $20.16 | 48,945 |
| 2022-03-22 | $19.52 | $20.19 | $19.52 | $20.18 | $20.18 | 51,144 |
| 2022-03-21 | $20.82 | $20.82 | $20.50 | $20.68 | $20.68 | 46,635 |
| 2022-03-18 | $21.06 | $21.06 | $20.58 | $20.68 | $20.68 | 46,635 |
| 2022-03-17 | $20.11 | $20.24 | $20.00 | $20.09 | $20.09 | 37,071 |
| 2022-03-16 | $19.69 | $19.99 | $19.51 | $19.91 | $19.91 | 27,696 |
| 2022-03-15 | $20.20 | $20.20 | $19.76 | $19.91 | $19.91 | 76,563 |
| 2022-03-14 | $19.74 | $19.79 | $19.59 | $19.66 | $19.66 | 59,043 |
| 2022-03-11 | $20.23 | $20.23 | $19.65 | $19.79 | $19.79 | 91,087 |
| 2022-03-10 | $20.31 | $20.68 | $20.02 | $20.45 | $20.45 | 129,660 |
| 2022-03-09 | $19.05 | $19.82 | $19.05 | $19.81 | $19.81 | 155,164 |
| 2022-03-08 | $19.41 | $19.57 | $19.26 | $19.43 | $19.43 | 166,269 |
| 2022-03-07 | $20.47 | $20.47 | $19.54 | $19.65 | $19.65 | 112,883 |
| 2022-03-04 | $20.53 | $20.53 | $19.88 | $20.02 | $20.02 | 63,702 |
| 2022-03-03 | $20.38 | $20.38 | $20.10 | $20.20 | $20.20 | 64,786 |
| 2022-03-02 | $19.90 | $20.02 | $19.83 | $19.99 | $19.99 | 128,173 |
| 2022-03-01 | $20.33 | $20.35 | $19.97 | $20.00 | $20.00 | 70,708 |
| 2022-02-28 | $20.60 | $20.76 | $20.42 | $20.55 | $20.55 | 64,762 |
| 2022-02-25 | $20.32 | $20.46 | $20.25 | $20.46 | $20.46 | 45,900 |
| 2022-02-24 | $19.80 | $20.23 | $19.67 | $19.92 | $19.92 | 63,502 |
| 2022-02-23 | $20.60 | $20.60 | $20.27 | $20.27 | $20.27 | 25,226 |
| 2022-02-22 | $20.56 | $20.59 | $20.41 | $20.55 | $20.55 | 25,306 |
| 2022-02-18 | $20.69 | $20.95 | $20.41 | $20.72 | $20.72 | 23,352 |
| 2022-02-17 | $20.92 | $20.92 | $20.52 | $20.52 | $20.52 | 24,389 |
| 2022-02-16 | $21.44 | $21.44 | $20.71 | $20.93 | $20.93 | 22,922 |
| 2022-02-15 | $20.90 | $21.05 | $20.90 | $21.02 | $21.02 | 48,894 |
| 2022-02-14 | $20.73 | $20.73 | $20.56 | $20.61 | $20.61 | 33,997 |
| 2022-02-11 | $20.84 | $20.84 | $20.06 | $20.12 | $20.12 | 27,293 |
| 2022-02-10 | $20.27 | $20.45 | $20.22 | $20.22 | $20.22 | 34,757 |
| 2022-02-09 | $20.42 | $20.47 | $20.40 | $20.43 | $20.43 | 39,122 |
| 2022-02-08 | $20.10 | $20.34 | $20.10 | $20.29 | $20.29 | 29,985 |
| 2022-02-07 | $20.34 | $20.34 | $20.20 | $20.29 | $20.29 | 35,038 |
| 2022-02-04 | $20.50 | $20.67 | $20.12 | $20.27 | $20.27 | 28,415 |
| 2022-02-03 | $20.57 | $20.73 | $20.28 | $20.36 | $20.36 | 23,828 |
| 2022-02-02 | $20.36 | $20.36 | $20.22 | $20.33 | $20.33 | 62,771 |
| 2022-02-01 | $20.02 | $20.02 | $19.82 | $19.97 | $19.97 | 41,061 |
| 2022-01-31 | $20.62 | $20.62 | $20.02 | $20.23 | $20.23 | 79,998 |
| 2022-01-28 | $19.68 | $19.78 | $19.62 | $19.78 | $19.78 | 41,742 |
| 2022-01-27 | $20.65 | $20.65 | $19.65 | $20.10 | $20.10 | 111,329 |
| 2022-01-26 | $21.29 | $21.30 | $20.37 | $20.46 | $20.46 | 64,010 |
| 2022-01-25 | $21.24 | $21.24 | $20.48 | $20.63 | $20.63 | 36,361 |
| 2022-01-24 | $21.13 | $21.13 | $20.21 | $20.50 | $20.50 | 39,427 |
| 2022-01-21 | $20.66 | $20.66 | $20.31 | $20.35 | $20.35 | 37,129 |
| 2022-01-20 | $20.50 | $20.61 | $20.38 | $20.42 | $20.42 | 38,213 |
| 2022-01-19 | $21.17 | $21.17 | $20.51 | $20.82 | $20.82 | 29,815 |
| 2022-01-18 | $21.43 | $21.43 | $20.73 | $20.82 | $20.82 | 29,815 |
| 2022-01-14 | $21.81 | $21.81 | $21.08 | $21.16 | $21.16 | 13,298 |
| 2022-01-13 | $21.42 | $21.50 | $21.32 | $21.32 | $21.32 | 20,244 |
| 2022-01-12 | $22.07 | $22.07 | $21.38 | $21.43 | $21.43 | 18,539 |
| 2022-01-11 | $21.40 | $21.42 | $21.14 | $21.34 | $21.34 | 48,316 |
| 2022-01-10 | $22.26 | $22.26 | $21.37 | $21.59 | $21.59 | 21,465 |
| 2022-01-07 | $21.62 | $21.70 | $21.38 | $21.64 | $21.64 | 18,884 |
| 2022-01-06 | $21.59 | $21.79 | $21.35 | $21.71 | $21.71 | 70,514 |
| 2022-01-05 | $21.73 | $21.87 | $21.55 | $21.55 | $21.55 | 30,792 |
| 2022-01-04 | $21.80 | $21.80 | $21.52 | $21.59 | $21.59 | 18,523 |
| 2022-01-03 | $21.85 | $21.85 | $21.55 | $21.83 | $21.83 | 14,374 |
| 2021-12-31 | $21.62 | $21.74 | $21.54 | $21.73 | $21.73 | 25,086 |
| 2021-12-30 | $21.76 | $21.76 | $21.62 | $21.74 | $21.74 | 24,761 |
| 2021-12-29 | $21.90 | $21.90 | $21.31 | $21.90 | $21.90 | 9,232 |
| 2021-12-28 | $22.35 | $22.35 | $21.71 | $21.77 | $21.77 | 16,815 |
| 2021-12-27 | $21.64 | $21.64 | $20.91 | $21.54 | $21.54 | 28,985 |
| 2021-12-23 | $21.95 | $21.95 | $20.94 | $21.36 | $21.36 | 23,411 |
| 2021-12-22 | $21.02 | $21.16 | $21.02 | $21.06 | $21.06 | 389,302 |
| 2021-12-21 | $21.07 | $21.07 | $20.89 | $21.04 | $21.04 | 466,907 |
| 2021-12-20 | $21.13 | $21.13 | $20.58 | $20.76 | $20.76 | 444,898 |
| 2021-12-17 | $20.90 | $20.93 | $20.83 | $20.89 | $20.89 | 24,518 |
| 2021-12-16 | $20.68 | $20.70 | $20.58 | $20.60 | $20.60 | 19,792 |
| 2021-12-15 | $20.67 | $20.78 | $20.57 | $20.74 | $20.74 | 11,721 |
| 2021-12-14 | $20.76 | $20.79 | $20.69 | $20.71 | $20.71 | 26,040 |
| 2021-12-13 | $20.62 | $20.63 | $20.53 | $20.53 | $20.53 | 21,818 |
| 2021-12-10 | $21.70 | $21.70 | $20.88 | $20.96 | $20.96 | 13,622 |
| 2021-12-09 | $21.33 | $21.53 | $21.05 | $21.53 | $21.53 | 6,079 |
| 2021-12-08 | $20.93 | $20.99 | $20.92 | $20.99 | $20.99 | 9,156 |
| 2021-12-07 | $21.29 | $21.38 | $21.28 | $21.36 | $21.36 | 36,809 |
| 2021-12-06 | $20.70 | $20.76 | $20.69 | $20.72 | $20.72 | 24,877 |
| 2021-12-03 | $20.33 | $20.39 | $20.27 | $20.38 | $20.38 | 27,426 |
| 2021-12-02 | $20.00 | $20.10 | $19.65 | $19.97 | $19.97 | 36,524 |
| 2021-12-01 | $19.86 | $19.99 | $19.56 | $19.56 | $19.56 | 58,222 |
| 2021-11-30 | $19.48 | $19.51 | $19.21 | $19.45 | $19.45 | 90,071 |
| 2021-11-29 | $19.83 | $19.83 | $19.63 | $19.75 | $19.75 | 46,706 |
| 2021-11-26 | $19.38 | $20.26 | $19.38 | $19.90 | $19.90 | 12,059 |
| 2021-11-24 | $20.52 | $20.59 | $20.47 | $20.59 | $20.59 | 12,724 |
| 2021-11-23 | $21.50 | $21.50 | $20.76 | $20.86 | $20.86 | 15,234 |
| 2021-11-22 | $21.54 | $21.54 | $20.88 | $20.92 | $20.92 | 14,887 |
| 2021-11-19 | $21.60 | $21.60 | $20.99 | $21.01 | $21.01 | 7,679 |
| 2021-11-18 | $21.10 | $21.18 | $21.10 | $21.16 | $21.16 | 33,026 |
| 2021-11-17 | $20.91 | $20.94 | $20.87 | $20.94 | $20.94 | 17,031 |
| 2021-11-16 | $21.15 | $21.33 | $21.11 | $21.11 | $21.11 | 10,688 |
| 2021-11-15 | $21.15 | $21.37 | $21.15 | $21.27 | $21.27 | 14,459 |
| 2021-11-12 | $21.00 | $21.23 | $20.88 | $21.23 | $21.23 | 20,559 |
| 2021-11-11 | $20.85 | $20.90 | $20.82 | $20.88 | $20.88 | 20,434 |
| 2021-11-10 | $21.12 | $21.15 | $20.90 | $20.90 | $20.90 | 13,589 |
| 2021-11-09 | $21.07 | $21.14 | $21.07 | $21.12 | $21.12 | 8,724 |
| 2021-11-08 | $22.11 | $22.11 | $21.34 | $21.34 | $21.34 | 7,027 |
| 2021-11-05 | $21.41 | $21.50 | $21.40 | $21.50 | $21.50 | 21,286 |
| 2021-11-04 | $21.30 | $21.35 | $21.26 | $21.35 | $21.35 | 13,719 |
| 2021-11-03 | $21.13 | $21.24 | $21.07 | $21.22 | $21.22 | 9,790 |
| 2021-11-02 | $21.16 | $21.22 | $21.16 | $21.20 | $21.20 | 12,149 |
| 2021-11-01 | $21.19 | $21.47 | $21.18 | $21.30 | $21.30 | 28,024 |
| 2021-10-29 | $20.71 | $20.80 | $20.69 | $20.79 | $20.79 | 21,120 |
| 2021-10-28 | $20.44 | $21.02 | $20.20 | $21.01 | $21.01 | 51,298 |
| 2021-10-27 | $21.02 | $21.02 | $20.54 | $20.54 | $20.54 | 27,168 |
| 2021-10-26 | $20.80 | $20.97 | $20.70 | $20.74 | $20.74 | 35,042 |
| 2021-10-25 | $19.96 | $20.86 | $19.96 | $20.83 | $20.83 | 31,169 |
| 2021-10-22 | $20.62 | $20.62 | $20.44 | $20.46 | $20.46 | 20,769 |
| 2021-10-21 | $21.02 | $21.02 | $20.76 | $20.79 | $20.79 | 28,186 |
| 2021-10-20 | $21.06 | $21.17 | $20.98 | $21.04 | $21.04 | 29,831 |
| 2021-10-19 | $21.15 | $21.25 | $21.11 | $21.19 | $21.19 | 15,987 |
| 2021-10-18 | $21.15 | $21.28 | $21.15 | $21.24 | $21.24 | 19,607 |
| 2021-10-15 | $21.06 | $21.47 | $21.06 | $21.42 | $21.42 | 15,889 |
| 2021-10-14 | $21.97 | $21.97 | $21.23 | $21.26 | $21.26 | 46,881 |
| 2021-10-13 | $21.38 | $21.38 | $21.20 | $21.24 | $21.24 | 17,520 |
| 2021-10-12 | $20.94 | $21.13 | $20.75 | $21.09 | $21.09 | 47,845 |
| 2021-10-11 | $21.21 | $21.21 | $20.91 | $20.91 | $20.91 | 20,376 |
| 2021-10-08 | $21.09 | $21.09 | $20.95 | $20.95 | $20.95 | 26,585 |
| 2021-10-07 | $20.89 | $21.07 | $20.89 | $20.91 | $20.91 | 25,766 |
| 2021-10-06 | $20.52 | $20.93 | $20.47 | $20.76 | $20.76 | 31,203 |
| 2021-10-05 | $20.61 | $20.81 | $20.60 | $20.67 | $20.67 | 42,331 |
| 2021-10-04 | $20.85 | $20.85 | $20.17 | $20.17 | $20.17 | 32,162 |
| 2021-10-01 | $20.87 | $20.87 | $20.63 | $20.79 | $20.79 | 20,431 |
| 2021-09-30 | $21.20 | $21.20 | $21.02 | $21.08 | $21.08 | 18,700 |
| 2021-09-29 | $21.79 | $21.96 | $21.34 | $21.40 | $21.40 | 16,082 |
| 2021-09-28 | $21.48 | $21.52 | $21.39 | $21.52 | $21.52 | 15,197 |
| 2021-09-27 | $21.60 | $21.60 | $21.51 | $21.51 | $21.51 | 12,290 |
| 2021-09-24 | $21.93 | $21.93 | $21.69 | $21.70 | $21.70 | 23,072 |
| 2021-09-23 | $22.13 | $22.13 | $21.64 | $21.92 | $21.92 | 11,545 |
| 2021-09-22 | $21.75 | $21.95 | $21.75 | $21.83 | $21.83 | 11,298 |
| 2021-09-21 | $21.92 | $21.95 | $21.85 | $21.89 | $21.89 | 15,608 |
| 2021-09-20 | $21.69 | $21.71 | $21.50 | $21.71 | $21.71 | 25,301 |
| 2021-09-17 | $22.31 | $22.31 | $21.94 | $22.05 | $22.05 | 32,449 |
| 2021-09-16 | $22.19 | $22.29 | $22.18 | $22.28 | $22.28 | 37,587 |
| 2021-09-15 | $21.61 | $21.78 | $21.61 | $21.78 | $21.78 | 12,653 |
| 2021-09-14 | $21.57 | $21.57 | $21.49 | $21.52 | $21.52 | 40,075 |
| 2021-09-13 | $21.81 | $21.81 | $21.62 | $21.68 | $21.68 | 9,383 |
| 2021-09-10 | $21.85 | $21.85 | $21.41 | $21.46 | $21.46 | 21,142 |
| 2021-09-09 | $21.22 | $21.53 | $21.05 | $21.53 | $21.53 | 11,017 |
| 2021-09-08 | $21.02 | $21.02 | $20.87 | $20.92 | $20.92 | 14,522 |
| 2021-09-07 | $20.78 | $20.96 | $20.78 | $20.93 | $20.93 | 10,710 |
| 2021-09-03 | $20.80 | $21.00 | $20.80 | $21.00 | $21.00 | 13,783 |
| 2021-09-02 | $21.02 | $21.02 | $20.40 | $20.45 | $20.45 | 26,759 |
| 2021-09-01 | $20.39 | $20.39 | $20.01 | $20.39 | $20.39 | 18,465 |
| 2021-08-31 | $20.16 | $20.16 | $19.94 | $20.05 | $20.05 | 54,213 |
| 2021-08-30 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 43,471 |
| 2021-08-27 | $19.36 | $19.65 | $19.22 | $19.52 | $19.52 | 15,140 |
| 2021-08-26 | $19.48 | $19.65 | $19.46 | $19.53 | $19.53 | 33,799 |
| 2021-08-25 | $19.84 | $19.84 | $19.49 | $19.75 | $19.75 | 9,557 |
| 2021-08-24 | $19.74 | $20.35 | $19.53 | $19.68 | $19.68 | 55,214 |
| 2021-08-23 | $20.24 | $20.24 | $19.59 | $19.75 | $19.75 | 22,263 |
| 2021-08-20 | $19.29 | $19.65 | $19.29 | $19.65 | $19.65 | 39,561 |
| 2021-08-19 | $19.67 | $19.67 | $19.32 | $19.53 | $19.53 | 16,523 |
| 2021-08-18 | $19.69 | $20.08 | $19.69 | $19.88 | $19.88 | 12,667 |
| 2021-08-17 | $19.78 | $19.78 | $19.68 | $19.77 | $19.77 | 21,654 |
| 2021-08-16 | $19.96 | $19.96 | $19.75 | $19.89 | $19.89 | 21,298 |
| 2021-08-13 | $20.13 | $20.13 | $19.88 | $20.13 | $20.13 | 20,406 |
| 2021-08-12 | $19.99 | $20.13 | $19.90 | $20.13 | $20.13 | 10,002 |
| 2021-08-11 | $20.00 | $20.18 | $20.00 | $20.17 | $20.17 | 46,033 |
| 2021-08-10 | $19.40 | $19.67 | $19.40 | $19.67 | $19.67 | 35,482 |
| 2021-08-09 | $20.25 | $20.25 | $19.65 | $19.95 | $19.95 | 16,702 |
| 2021-08-06 | $19.81 | $19.81 | $19.60 | $19.75 | $19.75 | 14,934 |
| 2021-08-05 | $19.75 | $19.75 | $19.63 | $19.67 | $19.67 | 7,337 |
| 2021-08-04 | $19.74 | $19.79 | $19.73 | $19.79 | $19.79 | 9,053 |
| 2021-08-03 | $20.10 | $20.36 | $20.10 | $20.36 | $20.36 | 18,561 |
| 2021-08-02 | $20.26 | $20.38 | $20.21 | $20.21 | $20.21 | 17,303 |
| 2021-07-30 | $19.87 | $20.03 | $19.50 | $20.03 | $20.03 | 24,135 |
| 2021-07-29 | $19.95 | $20.02 | $19.83 | $19.88 | $19.88 | 16,631 |
| 2021-07-28 | $20.93 | $20.93 | $19.98 | $20.65 | $20.65 | 8,233 |
| 2021-07-27 | $20.68 | $20.68 | $20.11 | $20.61 | $20.61 | 24,000 |
| 2021-07-26 | $20.60 | $21.00 | $20.39 | $20.48 | $20.48 | 26,746 |
| 2021-07-23 | $20.60 | $20.90 | $20.60 | $20.81 | $20.81 | 20,708 |
| 2021-07-22 | $20.62 | $20.90 | $20.57 | $20.69 | $20.69 | 42,915 |
| 2021-07-21 | $20.47 | $20.81 | $20.29 | $20.80 | $20.80 | 13,443 |
| 2021-07-20 | $20.54 | $20.59 | $20.35 | $20.59 | $20.59 | 22,207 |
| 2021-07-19 | $20.99 | $20.99 | $20.09 | $20.17 | $20.17 | 14,994 |
| 2021-07-16 | $20.79 | $20.79 | $20.55 | $20.61 | $20.61 | 9,621 |
| 2021-07-15 | $20.92 | $21.11 | $20.92 | $21.06 | $21.06 | 17,055 |
| 2021-07-14 | $21.64 | $21.64 | $20.56 | $21.24 | $21.24 | 6,884 |
| 2021-07-13 | $21.15 | $21.15 | $20.69 | $20.91 | $20.91 | 19,203 |
| 2021-07-12 | $21.01 | $21.01 | $20.60 | $20.85 | $20.85 | 17,674 |
| 2021-07-09 | $19.81 | $20.52 | $19.81 | $20.49 | $20.49 | 16,907 |
| 2021-07-08 | $20.10 | $20.26 | $20.03 | $20.09 | $20.09 | 20,518 |
| 2021-07-07 | $20.47 | $20.47 | $20.12 | $20.29 | $20.29 | 25,483 |
| 2021-07-06 | $20.31 | $20.66 | $20.28 | $20.45 | $20.45 | 14,145 |
| 2021-07-02 | $20.57 | $20.77 | $20.36 | $20.36 | $20.36 | 10,776 |
| 2021-07-01 | $20.44 | $20.44 | $20.10 | $20.27 | $20.27 | 9,643 |
| 2021-06-30 | $20.82 | $20.82 | $20.36 | $20.37 | $20.37 | 14,378 |
| 2021-06-29 | $20.36 | $20.58 | $20.16 | $20.56 | $20.56 | 28,333 |
| 2021-06-28 | $20.74 | $20.74 | $20.39 | $20.55 | $20.55 | 17,543 |
| 2021-06-25 | $20.74 | $21.11 | $20.74 | $21.08 | $21.08 | 11,466 |
| 2021-06-24 | $20.27 | $20.72 | $20.27 | $20.66 | $20.66 | 18,879 |
| 2021-06-23 | $20.53 | $20.75 | $20.30 | $20.55 | $20.55 | 21,206 |
| 2021-06-22 | $20.42 | $20.83 | $20.42 | $20.64 | $20.64 | 48,509 |
| 2021-06-21 | $19.81 | $20.09 | $19.45 | $20.07 | $20.07 | 32,581 |
| 2021-06-18 | $19.56 | $19.92 | $19.56 | $19.64 | $19.64 | 35,122 |
| 2021-06-17 | $19.89 | $20.24 | $19.89 | $20.21 | $20.21 | 49,408 |
| 2021-06-16 | $20.54 | $20.54 | $20.25 | $20.43 | $20.43 | 14,797 |
| 2021-06-15 | $20.14 | $20.30 | $19.97 | $20.01 | $20.01 | 29,059 |
| 2021-06-14 | $20.18 | $20.18 | $19.83 | $19.88 | $19.88 | 18,659 |
| 2021-06-11 | $19.72 | $20.52 | $19.72 | $20.35 | $20.35 | 9,297 |
| 2021-06-10 | $20.29 | $20.50 | $20.29 | $20.50 | $20.50 | 9,616 |
| 2021-06-09 | $20.98 | $20.98 | $20.61 | $20.75 | $20.75 | 22,762 |
| 2021-06-08 | $20.96 | $20.96 | $20.34 | $20.85 | $20.85 | 14,928 |
| 2021-06-07 | $20.48 | $20.89 | $20.48 | $20.77 | $20.77 | 54,948 |
| 2021-06-04 | $20.59 | $20.59 | $20.24 | $20.51 | $20.51 | 17,592 |
| 2021-06-03 | $20.31 | $20.66 | $20.31 | $20.66 | $20.66 | 36,245 |
| 2021-06-02 | $20.50 | $20.68 | $20.33 | $20.59 | $20.59 | 23,281 |
| 2021-06-01 | $20.85 | $20.91 | $20.75 | $20.83 | $20.83 | 18,785 |
| 2021-05-28 | $20.91 | $21.27 | $20.91 | $21.14 | $21.14 | 9,209 |
| 2021-05-27 | $21.06 | $21.15 | $21.06 | $21.15 | $21.15 | 11,359 |
| 2021-05-26 | $20.89 | $21.24 | $20.89 | $21.24 | $21.24 | 17,590 |
| 2021-05-25 | $21.14 | $21.31 | $20.96 | $21.24 | $21.24 | 18,595 |
| 2021-05-24 | $21.29 | $21.39 | $20.99 | $21.39 | $21.39 | 12,541 |
| 2021-05-21 | $21.19 | $21.19 | $20.82 | $21.18 | $21.18 | 14,887 |
| 2021-05-20 | $20.95 | $20.98 | $20.56 | $20.90 | $20.90 | 36,183 |
| 2021-05-19 | $20.85 | $21.04 | $20.74 | $20.83 | $20.83 | 13,995 |
| 2021-05-18 | $21.29 | $21.29 | $20.86 | $21.28 | $21.28 | 24,527 |
| 2021-05-17 | $20.73 | $21.13 | $20.73 | $20.98 | $20.98 | 19,898 |
| 2021-05-14 | $20.13 | $21.02 | $20.13 | $20.91 | $20.91 | 22,031 |
| 2021-05-13 | $20.04 | $20.58 | $20.04 | $20.51 | $20.51 | 19,863 |
| 2021-05-12 | $20.41 | $20.75 | $20.21 | $20.39 | $20.39 | 29,953 |
| 2021-05-11 | $20.55 | $20.96 | $20.55 | $20.96 | $20.96 | 15,495 |
| 2021-05-10 | $21.16 | $21.49 | $21.16 | $21.45 | $21.45 | 10,279 |
| 2021-05-07 | $20.87 | $21.02 | $20.87 | $21.02 | $21.02 | 12,014 |
| 2021-05-06 | $20.95 | $20.95 | $20.70 | $20.82 | $20.82 | 18,651 |
| 2021-05-05 | $20.60 | $20.60 | $20.45 | $20.55 | $20.55 | 23,341 |
| 2021-05-04 | $20.60 | $20.60 | $20.22 | $20.22 | $20.22 | 17,792 |
| 2021-05-03 | $20.37 | $20.56 | $20.37 | $20.55 | $20.55 | 17,049 |
| 2021-04-30 | $20.13 | $20.51 | $20.13 | $20.28 | $20.28 | 34,472 |
| 2021-04-29 | $20.68 | $20.68 | $20.59 | $20.64 | $20.64 | 10,422 |
| 2021-04-28 | $20.57 | $20.69 | $20.50 | $20.69 | $20.69 | 15,198 |
| 2021-04-27 | $20.31 | $20.66 | $20.31 | $20.58 | $20.58 | 38,335 |
| 2021-04-26 | $21.10 | $21.10 | $20.74 | $21.10 | $21.10 | 8,735 |
| 2021-04-23 | $20.82 | $21.18 | $20.82 | $20.86 | $20.86 | 10,582 |
| 2021-04-22 | $21.28 | $21.28 | $20.86 | $20.96 | $20.96 | 14,114 |
| 2021-04-21 | $20.77 | $21.25 | $20.77 | $21.21 | $21.21 | 6,783 |
| 2021-04-20 | $21.42 | $21.42 | $20.97 | $21.08 | $21.08 | 8,086 |
| 2021-04-19 | $21.73 | $21.73 | $21.32 | $21.33 | $21.33 | 9,993 |
| 2021-04-16 | $21.71 | $21.71 | $21.59 | $21.59 | $21.59 | 9,858 |
| 2021-04-15 | $21.54 | $21.78 | $21.54 | $21.71 | $21.71 | 6,194 |
| 2021-04-14 | $21.66 | $21.70 | $21.59 | $21.70 | $21.70 | 10,862 |
| 2021-04-13 | $21.82 | $21.96 | $21.82 | $21.92 | $21.92 | 8,122 |
| 2021-04-12 | $21.89 | $21.97 | $21.82 | $21.88 | $21.88 | 33,086 |
| 2021-04-09 | $21.87 | $21.87 | $21.74 | $21.87 | $21.87 | 9,450 |
| 2021-04-08 | $21.65 | $21.65 | $21.53 | $21.53 | $21.53 | 12,577 |
| 2021-04-07 | $21.58 | $21.58 | $21.33 | $21.37 | $21.37 | 22,070 |
| 2021-04-06 | $21.22 | $21.46 | $21.22 | $21.36 | $21.36 | 20,964 |
| 2021-04-05 | $21.16 | $21.42 | $21.16 | $21.41 | $21.41 | 17,197 |
| 2021-04-01 | $21.43 | $21.53 | $21.32 | $21.47 | $21.47 | 14,214 |
| 2021-03-31 | $21.68 | $21.72 | $21.57 | $21.67 | $21.67 | 37,881 |
| 2021-03-30 | $21.93 | $21.93 | $21.78 | $21.82 | $21.82 | 23,230 |
| 2021-03-29 | $22.29 | $22.29 | $21.98 | $22.11 | $22.11 | 7,108 |
| 2021-03-26 | $22.11 | $22.20 | $21.98 | $22.20 | $22.20 | 15,375 |
| 2021-03-25 | $21.66 | $21.77 | $21.58 | $21.77 | $21.77 | 14,333 |
| 2021-03-24 | $21.30 | $21.37 | $21.22 | $21.34 | $21.34 | 12,153 |
| 2021-03-23 | $21.49 | $21.85 | $21.49 | $21.66 | $21.66 | 27,248 |
| 2021-03-22 | $21.53 | $21.66 | $21.45 | $21.66 | $21.66 | 6,112 |
| 2021-03-19 | $21.38 | $21.55 | $21.23 | $21.48 | $21.48 | 25,938 |
| 2021-03-18 | $21.40 | $21.40 | $21.26 | $21.26 | $21.26 | 7,447 |
| 2021-03-17 | $20.63 | $20.96 | $20.63 | $20.90 | $20.90 | 13,701 |
| 2021-03-16 | $20.82 | $20.89 | $20.69 | $20.80 | $20.80 | 16,118 |
| 2021-03-15 | $20.51 | $21.01 | $20.50 | $20.57 | $20.57 | 18,409 |
| 2021-03-12 | $20.98 | $20.98 | $20.47 | $20.98 | $20.98 | 7,306 |
| 2021-03-11 | $20.94 | $20.94 | $20.65 | $20.78 | $20.78 | 47,441 |
| 2021-03-10 | $21.23 | $21.23 | $20.78 | $20.98 | $20.98 | 9,820 |
| 2021-03-09 | $20.64 | $20.72 | $20.52 | $20.63 | $20.63 | 9,054 |
| 2021-03-08 | $19.83 | $20.04 | $19.78 | $20.04 | $20.04 | 7,714 |
| 2021-03-05 | $19.81 | $20.22 | $19.81 | $20.22 | $20.22 | 20,835 |
| 2021-03-04 | $19.35 | $19.78 | $19.35 | $19.39 | $19.39 | 25,825 |
| 2021-03-03 | $19.50 | $19.50 | $19.27 | $19.30 | $19.30 | 21,584 |
| 2021-03-02 | $19.62 | $19.62 | $19.32 | $19.42 | $19.42 | 18,625 |
| 2021-03-01 | $19.30 | $19.52 | $19.16 | $19.49 | $19.49 | 36,789 |
| 2021-02-26 | $18.88 | $19.06 | $18.88 | $19.05 | $19.05 | 11,775 |
| 2021-02-25 | $19.70 | $19.70 | $19.35 | $19.35 | $19.35 | 12,741 |
| 2021-02-24 | $19.80 | $19.92 | $19.78 | $19.92 | $19.92 | 9,813 |
| 2021-02-23 | $19.53 | $19.84 | $19.53 | $19.83 | $19.83 | 12,598 |
| 2021-02-22 | $19.79 | $19.86 | $19.77 | $19.79 | $19.79 | 8,799 |
| 2021-02-19 | $19.84 | $19.96 | $19.84 | $19.90 | $19.90 | 22,627 |
| 2021-02-18 | $19.80 | $19.80 | $19.63 | $19.73 | $19.73 | 14,974 |
| 2021-02-17 | $20.15 | $20.27 | $20.11 | $20.23 | $20.23 | 22,476 |
| 2021-02-16 | $20.58 | $20.58 | $20.43 | $20.55 | $20.55 | 7,883 |
| 2021-02-12 | $20.08 | $20.16 | $19.94 | $20.15 | $20.15 | 12,812 |
| 2021-02-11 | $19.90 | $20.00 | $19.86 | $19.99 | $19.99 | 10,502 |
| 2021-02-10 | $19.94 | $19.94 | $19.82 | $19.92 | $19.92 | 8,919 |
| 2021-02-09 | $19.78 | $19.92 | $19.78 | $19.92 | $19.92 | 8,919 |
| 2021-02-08 | $20.25 | $20.25 | $19.94 | $20.20 | $20.20 | 16,098 |
| 2021-02-05 | $19.80 | $19.80 | $19.65 | $19.74 | $19.74 | 11,867 |
| 2021-02-04 | $19.82 | $19.89 | $19.65 | $19.89 | $19.89 | 9,552 |
| 2021-02-03 | $19.90 | $19.90 | $19.74 | $19.84 | $19.84 | 6,536 |
| 2021-02-02 | $19.47 | $19.72 | $19.47 | $19.72 | $19.72 | 30,532 |
| 2021-02-01 | $19.43 | $19.77 | $19.43 | $19.77 | $19.77 | 25,030 |
| 2021-01-29 | $19.38 | $19.58 | $19.30 | $19.47 | $19.47 | 21,827 |
| 2021-01-28 | $19.87 | $20.00 | $19.85 | $19.96 | $19.96 | 9,590 |
| 2021-01-27 | $20.48 | $20.48 | $20.03 | $20.14 | $20.14 | 10,510 |
| 2021-01-26 | $20.43 | $21.14 | $20.43 | $20.60 | $20.60 | 13,030 |
| 2021-01-25 | $20.75 | $21.11 | $20.41 | $20.56 | $20.56 | 10,937 |
| 2021-01-22 | $20.70 | $20.70 | $20.44 | $20.70 | $20.70 | 8,772 |
| 2021-01-21 | $20.39 | $20.39 | $20.19 | $20.37 | $20.37 | 21,566 |
| 2021-01-20 | $19.84 | $20.09 | $19.84 | $20.09 | $20.09 | 9,263 |
| 2021-01-19 | $19.76 | $19.91 | $19.76 | $19.86 | $19.86 | 10,168 |
| 2021-01-15 | $20.81 | $20.81 | $20.05 | $20.09 | $20.09 | 8,238 |
| 2021-01-14 | $20.36 | $20.98 | $20.36 | $20.97 | $20.97 | 48,505 |
| 2021-01-13 | $20.41 | $20.54 | $20.41 | $20.54 | $20.54 | 19,173 |
| 2021-01-12 | $20.27 | $20.39 | $20.22 | $20.33 | $20.33 | 10,057 |
| 2021-01-11 | $20.33 | $20.34 | $20.18 | $20.34 | $20.34 | 10,306 |
| 2021-01-08 | $20.32 | $20.42 | $20.29 | $20.41 | $20.41 | 11,889 |
| 2021-01-07 | $20.23 | $20.25 | $20.14 | $20.21 | $20.21 | 18,045 |
| 2021-01-06 | $20.31 | $20.42 | $20.16 | $20.29 | $20.29 | 9,825 |
| 2021-01-05 | $20.31 | $20.42 | $20.11 | $20.30 | $20.30 | 15,090 |
| 2021-01-04 | $20.45 | $20.58 | $20.37 | $20.52 | $20.52 | 7,888 |
| 2020-12-31 | $20.31 | $20.55 | $20.31 | $20.48 | $20.48 | 7,971 |
| 2020-12-30 | $20.51 | $21.08 | $20.45 | $20.45 | $20.45 | 33,097 |
| 2020-12-29 | $20.84 | $20.84 | $20.40 | $20.64 | $20.64 | 9,293 |
| 2020-12-28 | $20.53 | $20.53 | $20.01 | $20.12 | $20.12 | 8,161 |
| 2020-12-24 | $19.40 | $19.54 | $19.35 | $19.37 | $19.37 | 4,974 |
| 2020-12-23 | $19.64 | $19.64 | $19.46 | $19.49 | $19.49 | 14,048 |
| 2020-12-22 | $20.07 | $20.07 | $19.43 | $19.44 | $19.44 | 10,655 |
| 2020-12-21 | $19.18 | $19.40 | $19.18 | $19.32 | $19.32 | 13,632 |
| 2020-12-18 | $19.46 | $19.59 | $19.32 | $19.45 | $19.45 | 124,991 |
| 2020-12-17 | $19.72 | $19.72 | $19.43 | $19.66 | $19.66 | 19,613 |
| 2020-12-16 | $20.00 | $20.00 | $19.45 | $19.52 | $19.52 | 11,463 |
| 2020-12-15 | $19.11 | $19.40 | $18.99 | $19.38 | $19.38 | 12,783 |
| 2020-12-14 | $19.13 | $19.25 | $19.06 | $19.10 | $19.10 | 25,620 |
| 2020-12-11 | $19.04 | $19.04 | $18.90 | $19.01 | $19.01 | 9,418 |
| 2020-12-10 | $19.30 | $19.40 | $19.18 | $19.37 | $19.37 | 12,453 |
| 2020-12-09 | $20.25 | $20.25 | $19.41 | $19.49 | $19.49 | 16,523 |
| 2020-12-08 | $19.57 | $19.69 | $19.57 | $19.64 | $19.64 | 4,974 |
| 2020-12-07 | $18.91 | $19.14 | $18.91 | $19.04 | $19.04 | 15,651 |
| 2020-12-04 | $18.50 | $18.82 | $18.50 | $18.82 | $18.82 | 25,695 |
| 2020-12-03 | $18.71 | $18.91 | $18.52 | $18.56 | $18.56 | 8,746 |
| 2020-12-02 | $18.61 | $18.66 | $18.59 | $18.61 | $18.61 | 8,959 |
| 2020-12-01 | $18.16 | $18.17 | $18.07 | $18.14 | $18.14 | 26,846 |
| 2020-11-30 | $18.16 | $18.16 | $17.88 | $17.88 | $17.88 | 16,957 |
| 2020-11-27 | $19.03 | $19.03 | $18.60 | $18.70 | $18.70 | 6,025 |
| 2020-11-25 | $18.66 | $18.82 | $18.50 | $18.51 | $18.51 | 20,689 |
| 2020-11-24 | $18.48 | $18.62 | $18.02 | $18.60 | $18.60 | 19,737 |
| 2020-11-23 | $18.73 | $18.73 | $18.32 | $18.40 | $18.40 | 22,805 |
| 2020-11-20 | $18.56 | $18.56 | $18.16 | $18.30 | $18.30 | 14,114 |
| 2020-11-19 | $18.40 | $18.43 | $18.32 | $18.39 | $18.39 | 5,956 |
| 2020-11-18 | $18.60 | $18.66 | $18.51 | $18.51 | $18.51 | 10,080 |
| 2020-11-17 | $18.55 | $18.93 | $18.55 | $18.87 | $18.87 | 125,608 |
| 2020-11-16 | $18.57 | $18.64 | $18.42 | $18.55 | $18.55 | 14,287 |
| 2020-11-13 | $18.15 | $18.18 | $17.91 | $18.16 | $18.16 | 18,309 |
| 2020-11-12 | $17.73 | $17.91 | $17.73 | $17.87 | $17.87 | 25,748 |
| 2020-11-11 | $18.51 | $18.51 | $17.94 | $18.12 | $18.12 | 19,726 |
| 2020-11-10 | $17.80 | $18.20 | $17.27 | $18.12 | $18.12 | 30,094 |
| 2020-11-09 | $17.71 | $17.78 | $16.86 | $17.78 | $17.78 | 27,941 |
| 2020-11-06 | $16.77 | $17.33 | $16.77 | $17.24 | $17.24 | 18,335 |
| 2020-11-05 | $17.28 | $17.30 | $17.17 | $17.25 | $17.25 | 57,427 |
| 2020-11-04 | $17.56 | $17.56 | $17.00 | $17.04 | $17.04 | 39,857 |
| 2020-11-03 | $16.94 | $17.31 | $16.94 | $17.14 | $17.14 | 37,224 |
| 2020-11-02 | $16.41 | $16.79 | $16.41 | $16.77 | $16.77 | 69,872 |
| 2020-10-30 | $16.49 | $16.58 | $16.49 | $16.55 | $16.55 | 42,669 |
| 2020-10-29 | $16.66 | $16.75 | $16.66 | $16.72 | $16.72 | 124,993 |
| 2020-10-28 | $16.68 | $16.68 | $16.57 | $16.57 | $16.57 | 20,344 |
| 2020-10-27 | $16.90 | $16.92 | $16.71 | $16.92 | $16.92 | 64,026 |
| 2020-10-26 | $16.96 | $16.96 | $16.79 | $16.89 | $16.89 | 28,143 |
| 2020-10-23 | $16.91 | $16.91 | $16.81 | $16.86 | $16.86 | 48,575 |
| 2020-10-22 | $16.96 | $16.96 | $16.68 | $16.88 | $16.88 | 40,573 |
| 2020-10-21 | $17.19 | $17.19 | $16.87 | $17.10 | $17.10 | 24,290 |
| 2020-10-20 | $16.72 | $16.85 | $16.72 | $16.77 | $16.77 | 57,690 |
| 2020-10-19 | $17.07 | $17.16 | $17.00 | $17.00 | $17.00 | 42,187 |
| 2020-10-16 | $17.06 | $17.10 | $16.98 | $17.10 | $17.10 | 157,260 |
| 2020-10-15 | $16.89 | $16.99 | $16.87 | $16.99 | $16.99 | 34,256 |
| 2020-10-14 | $16.80 | $16.85 | $16.76 | $16.85 | $16.85 | 51,330 |
| 2020-10-13 | $16.75 | $16.78 | $16.69 | $16.78 | $16.78 | 80,142 |
| 2020-10-12 | $16.75 | $16.88 | $16.73 | $16.87 | $16.87 | 34,095 |
| 2020-10-09 | $16.80 | $16.95 | $16.80 | $16.88 | $16.88 | 35,007 |
| 2020-10-08 | $17.19 | $17.31 | $17.14 | $17.29 | $17.29 | 19,395 |
| 2020-10-07 | $17.49 | $17.60 | $17.46 | $17.55 | $17.55 | 14,547 |
| 2020-10-06 | $17.71 | $17.75 | $17.57 | $17.62 | $17.62 | 70,718 |
| 2020-10-05 | $17.69 | $17.74 | $17.61 | $17.71 | $17.71 | 63,340 |
| 2020-10-02 | $17.65 | $17.69 | $17.46 | $17.69 | $17.69 | 38,533 |
| 2020-10-01 | $17.58 | $17.67 | $17.56 | $17.56 | $17.56 | 19,553 |
| 2020-09-30 | $17.53 | $17.69 | $17.38 | $17.54 | $17.54 | 18,733 |
| 2020-09-29 | $17.96 | $18.00 | $17.91 | $17.95 | $17.95 | 37,433 |
| 2020-09-28 | $18.13 | $18.25 | $18.13 | $18.25 | $18.25 | 22,648 |
| 2020-09-25 | $17.88 | $17.98 | $17.82 | $17.98 | $17.98 | 57,152 |
| 2020-09-24 | $18.25 | $18.39 | $18.24 | $18.33 | $18.33 | 68,235 |
| 2020-09-23 | $18.29 | $18.35 | $18.19 | $18.26 | $18.26 | 64,461 |
| 2020-09-22 | $18.31 | $18.86 | $18.26 | $18.49 | $18.49 | 14,148 |
| 2020-09-21 | $18.23 | $18.92 | $18.17 | $18.61 | $18.61 | 18,159 |
| 2020-09-18 | $18.71 | $18.82 | $18.64 | $18.76 | $18.76 | 44,202 |
| 2020-09-17 | $18.64 | $18.67 | $18.58 | $18.64 | $18.64 | 11,299 |
| 2020-09-16 | $18.55 | $18.69 | $18.55 | $18.63 | $18.63 | 34,386 |
| 2020-09-15 | $18.88 | $18.90 | $18.80 | $18.86 | $18.86 | 99,363 |
| 2020-09-14 | $19.12 | $19.23 | $19.12 | $19.17 | $19.17 | 15,249 |
| 2020-09-11 | $19.04 | $19.11 | $19.00 | $19.00 | $19.00 | 55,072 |
| 2020-09-10 | $19.50 | $19.58 | $19.10 | $19.32 | $19.32 | 26,130 |
| 2020-09-09 | $19.30 | $19.47 | $19.30 | $19.39 | $19.39 | 7,910 |
| 2020-09-08 | $19.20 | $19.37 | $19.09 | $19.26 | $19.26 | 12,552 |
| 2020-09-04 | $19.36 | $19.67 | $19.36 | $19.55 | $19.55 | 14,256 |
| 2020-09-03 | $19.76 | $19.76 | $19.39 | $19.42 | $19.42 | 8,058 |
| 2020-09-02 | $19.64 | $19.83 | $19.64 | $19.83 | $19.83 | 17,019 |
| 2020-09-01 | $19.66 | $19.66 | $19.52 | $19.58 | $19.58 | 5,915 |
| 2020-08-31 | $19.94 | $19.94 | $19.65 | $19.79 | $19.79 | 6,485 |
| 2020-08-28 | $20.09 | $20.09 | $19.85 | $19.90 | $19.90 | 9,336 |
| 2020-08-27 | $19.98 | $19.98 | $19.78 | $19.85 | $19.85 | 10,917 |
| 2020-08-26 | $20.25 | $20.25 | $20.12 | $20.13 | $20.13 | 20,103 |
| 2020-08-25 | $20.42 | $20.42 | $20.17 | $20.28 | $20.28 | 6,911 |
| 2020-08-24 | $19.94 | $20.28 | $19.94 | $20.19 | $20.19 | 6,972 |
| 2020-08-21 | $20.07 | $20.12 | $20.03 | $20.07 | $20.07 | 9,873 |
| 2020-08-20 | $19.65 | $20.07 | $19.65 | $19.96 | $19.96 | 16,415 |
| 2020-08-19 | $20.15 | $20.15 | $19.97 | $19.97 | $19.97 | 15,045 |
| 2020-08-18 | $19.91 | $20.01 | $19.90 | $19.94 | $19.94 | 11,705 |
| 2020-08-17 | $19.87 | $19.92 | $19.86 | $19.91 | $19.91 | 11,800 |
| 2020-08-14 | $19.77 | $19.88 | $19.77 | $19.83 | $19.83 | 8,925 |
| 2020-08-13 | $19.94 | $19.94 | $19.84 | $19.88 | $19.88 | 41,575 |
| 2020-08-12 | $19.88 | $19.99 | $19.88 | $19.98 | $19.98 | 8,925 |
| 2020-08-11 | $19.86 | $19.86 | $19.68 | $19.69 | $19.69 | 16,211 |
| 2020-08-10 | $19.12 | $19.14 | $19.00 | $19.07 | $19.07 | 8,348 |
| 2020-08-07 | $19.06 | $19.07 | $18.95 | $19.02 | $19.02 | 13,399 |
| 2020-08-06 | $19.05 | $19.10 | $19.02 | $19.06 | $19.06 | 10,920 |
| 2020-08-05 | $19.20 | $19.20 | $19.07 | $19.10 | $19.10 | 12,490 |
| 2020-08-04 | $19.10 | $19.18 | $19.08 | $19.10 | $19.10 | 48,081 |
| 2020-08-03 | $18.36 | $18.49 | $18.35 | $18.44 | $18.44 | 20,032 |
| 2020-07-31 | $18.17 | $18.36 | $18.15 | $18.33 | $18.33 | 39,917 |
| 2020-07-30 | $18.61 | $18.93 | $18.61 | $18.92 | $18.92 | 18,831 |
| 2020-07-29 | $19.70 | $19.78 | $19.62 | $19.75 | $19.75 | 7,448 |
| 2020-07-28 | $19.91 | $19.91 | $19.78 | $19.78 | $19.78 | 52,117 |
| 2020-07-27 | $20.01 | $20.01 | $19.87 | $19.91 | $19.91 | 189,593 |
| 2020-07-24 | $19.67 | $19.67 | $19.45 | $19.54 | $19.54 | 20,543 |
| 2020-07-23 | $19.74 | $19.74 | $19.37 | $19.40 | $19.40 | 10,984 |
| 2020-07-22 | $19.57 | $19.57 | $19.47 | $19.56 | $19.56 | 340,581 |
| 2020-07-21 | $19.47 | $19.55 | $19.41 | $19.41 | $19.41 | 231,972 |
| 2020-07-20 | $19.64 | $19.71 | $19.60 | $19.71 | $19.71 | 261,097 |
| 2020-07-17 | $19.83 | $19.88 | $19.78 | $19.88 | $19.88 | 9,900 |
| 2020-07-16 | $19.76 | $19.84 | $19.74 | $19.80 | $19.80 | 179,600 |
| 2020-07-15 | $19.82 | $19.86 | $19.72 | $19.78 | $19.78 | 14,000 |
| 2020-07-14 | $19.51 | $19.58 | $19.43 | $19.53 | $19.53 | 20,900 |
| 2020-07-13 | $19.34 | $19.39 | $19.09 | $19.09 | $19.09 | 35,900 |
| 2020-07-10 | $19.13 | $19.22 | $18.92 | $19.21 | $19.21 | 38,900 |
| 2020-07-09 | $19.15 | $19.22 | $18.92 | $18.99 | $18.99 | 15,900 |
| 2020-07-08 | $19.17 | $19.17 | $19.02 | $19.14 | $19.14 | 15,700 |
| 2020-07-07 | $19.34 | $19.34 | $19.14 | $19.19 | $19.19 | 27,400 |
| 2020-07-06 | $19.27 | $19.29 | $19.18 | $19.29 | $19.29 | 27,400 |
| 2020-07-02 | $19.36 | $19.40 | $19.28 | $19.39 | $19.39 | 23,700 |
| 2020-07-01 | $18.66 | $18.67 | $18.60 | $18.67 | $18.67 | 7,700 |
| 2020-06-30 | $19.00 | $19.11 | $18.86 | $19.06 | $19.06 | 23,300 |
| 2020-06-29 | $18.78 | $18.99 | $18.73 | $18.99 | $18.99 | 47,853 |
| 2020-06-26 | $19.05 | $19.11 | $18.88 | $18.88 | $18.88 | 221,332 |
| 2020-06-25 | $18.98 | $19.21 | $18.90 | $19.19 | $19.19 | 396,725 |
| 2020-06-24 | $19.15 | $19.17 | $18.94 | $19.00 | $19.00 | 426,322 |
| 2020-06-23 | $19.92 | $19.92 | $19.61 | $19.61 | $19.61 | 14,242 |
| 2020-06-22 | $19.27 | $19.43 | $19.23 | $19.27 | $19.27 | 13,894 |
| 2020-06-19 | $19.52 | $19.61 | $19.27 | $19.31 | $19.31 | 12,530 |
| 2020-06-18 | $19.25 | $19.42 | $19.25 | $19.42 | $19.42 | 10,175 |
| 2020-06-17 | $19.57 | $19.57 | $19.36 | $19.40 | $19.40 | 12,654 |
| 2020-06-16 | $19.50 | $19.61 | $19.35 | $19.50 | $19.50 | 14,691 |
| 2020-06-15 | $18.87 | $19.18 | $18.82 | $19.10 | $19.10 | 19,029 |
| 2020-06-12 | $19.36 | $19.36 | $19.07 | $19.21 | $19.21 | 24,875 |
| 2020-06-11 | $19.21 | $19.56 | $19.12 | $19.23 | $19.23 | 18,516 |
| 2020-06-10 | $20.04 | $20.14 | $19.78 | $20.13 | $20.13 | 41,340 |
| 2020-06-09 | $19.82 | $19.99 | $19.65 | $19.84 | $19.84 | 13,884 |
| 2020-06-08 | $19.50 | $20.02 | $19.50 | $20.02 | $20.02 | 21,165 |
| 2020-06-05 | $19.58 | $19.92 | $19.58 | $19.79 | $19.79 | 26,898 |
| 2020-06-04 | $20.14 | $20.20 | $19.61 | $19.93 | $19.93 | 27,103 |
| 2020-06-03 | $19.40 | $19.49 | $19.26 | $19.38 | $19.38 | 41,417 |
| 2020-06-02 | $19.00 | $19.20 | $18.80 | $18.80 | $18.80 | 22,730 |
| 2020-06-01 | $18.77 | $18.97 | $18.70 | $18.96 | $18.96 | 15,790 |
| 2020-05-29 | $18.87 | $19.08 | $18.75 | $18.99 | $18.99 | 53,886 |
| 2020-05-28 | $18.96 | $18.96 | $18.63 | $18.76 | $18.76 | 30,654 |
| 2020-05-27 | $18.51 | $18.80 | $18.51 | $18.68 | $18.68 | 24,705 |
| 2020-05-26 | $18.52 | $18.81 | $18.47 | $18.54 | $18.54 | 45,883 |
| 2020-05-22 | $17.79 | $18.08 | $17.79 | $17.99 | $17.99 | 24,341 |
| 2020-05-21 | $17.91 | $17.99 | $17.76 | $17.77 | $17.77 | 21,005 |
| 2020-05-20 | $17.93 | $18.24 | $17.93 | $18.15 | $18.15 | 36,330 |
| 2020-05-19 | $17.43 | $17.60 | $17.30 | $17.57 | $17.57 | 129,794 |
| 2020-05-18 | $17.00 | $17.45 | $16.95 | $17.38 | $17.38 | 63,354 |
| 2020-05-15 | $16.45 | $17.25 | $16.45 | $16.58 | $16.58 | 30,555 |
| 2020-05-14 | $16.68 | $16.88 | $16.42 | $16.76 | $16.76 | 55,789 |
| 2020-05-13 | $17.47 | $17.47 | $17.23 | $17.34 | $17.34 | 41,453 |
| 2020-05-12 | $17.05 | $17.65 | $17.05 | $17.21 | $17.21 | 38,732 |
| 2020-05-11 | $17.42 | $17.60 | $17.26 | $17.56 | $17.56 | 26,688 |
| 2020-05-08 | $17.68 | $17.68 | $17.22 | $17.25 | $17.25 | 18,029 |
| 2020-05-07 | $16.92 | $17.14 | $16.79 | $17.06 | $17.06 | 38,463 |
| 2020-05-06 | $17.12 | $17.31 | $16.78 | $16.78 | $16.78 | 24,251 |
| 2020-05-05 | $16.72 | $17.32 | $16.72 | $16.82 | $16.82 | 27,679 |
| 2020-05-04 | $16.97 | $16.97 | $16.56 | $16.90 | $16.90 | 28,577 |
| 2020-05-01 | $16.97 | $17.29 | $16.64 | $16.72 | $16.72 | 34,662 |
| 2020-04-30 | $17.32 | $17.62 | $17.00 | $17.02 | $17.02 | 26,548 |
| 2020-04-29 | $17.25 | $17.53 | $17.04 | $17.43 | $17.43 | 44,861 |
| 2020-04-28 | $17.19 | $17.23 | $16.90 | $17.00 | $17.00 | 44,054 |
| 2020-04-27 | $16.73 | $17.05 | $16.57 | $16.84 | $16.84 | 54,909 |
| 2020-04-24 | $16.44 | $16.78 | $16.43 | $16.57 | $16.57 | 21,195 |
| 2020-04-23 | $16.32 | $17.00 | $16.32 | $16.56 | $16.56 | 36,890 |
| 2020-04-22 | $16.18 | $16.78 | $16.18 | $16.35 | $16.35 | 45,250 |
| 2020-04-21 | $16.02 | $16.16 | $15.83 | $15.92 | $15.92 | 50,151 |
| 2020-04-20 | $15.78 | $16.65 | $15.78 | $15.99 | $15.99 | 78,897 |
| 2020-04-17 | $16.05 | $16.77 | $16.05 | $16.24 | $16.24 | 34,028 |
| 2020-04-16 | $16.62 | $16.82 | $16.27 | $16.67 | $16.67 | 52,606 |
| 2020-04-15 | $17.06 | $17.09 | $16.36 | $16.61 | $16.61 | 45,123 |
| 2020-04-14 | $16.94 | $17.14 | $16.69 | $16.69 | $16.69 | 61,391 |
| 2020-04-13 | $16.76 | $17.22 | $16.29 | $16.54 | $16.54 | 37,275 |
| 2020-04-09 | $16.01 | $17.10 | $16.01 | $16.67 | $16.67 | 49,881 |
| 2020-04-08 | $15.89 | $17.30 | $15.89 | $16.73 | $16.73 | 51,060 |
| 2020-04-07 | $16.84 | $17.00 | $16.47 | $16.48 | $16.48 | 81,524 |
| 2020-04-06 | $15.37 | $15.89 | $15.37 | $15.85 | $15.85 | 71,884 |
| 2020-04-03 | $15.30 | $15.90 | $15.18 | $15.18 | $15.18 | 73,493 |
| 2020-04-02 | $15.65 | $15.96 | $15.57 | $15.96 | $15.96 | 40,578 |
| 2020-04-01 | $15.51 | $16.62 | $15.51 | $15.99 | $15.99 | 43,668 |
| 2020-03-31 | $15.87 | $16.74 | $15.87 | $16.33 | $16.33 | 42,744 |
| 2020-03-30 | $17.04 | $18.51 | $17.04 | $17.70 | $17.70 | 57,138 |
| 2020-03-27 | $16.17 | $17.72 | $16.17 | $17.11 | $17.11 | 55,815 |
| 2020-03-26 | $14.70 | $16.41 | $14.70 | $16.34 | $16.34 | 37,737 |
| 2020-03-25 | $15.40 | $17.67 | $15.40 | $16.21 | $16.21 | 69,423 |
| 2020-03-24 | $14.28 | $16.30 | $14.28 | $15.86 | $15.86 | 88,371 |
| 2020-03-23 | $14.65 | $16.11 | $14.65 | $15.72 | $15.72 | 123,448 |
| 2020-03-20 | $14.09 | $15.76 | $14.09 | $15.02 | $15.02 | 64,083 |
| 2020-03-19 | $14.18 | $15.71 | $14.18 | $15.05 | $15.05 | 99,257 |
| 2020-03-18 | $14.13 | $14.90 | $13.66 | $14.63 | $14.63 | 103,730 |
| 2020-03-17 | $14.06 | $15.06 | $14.06 | $14.87 | $14.87 | 156,994 |
| 2020-03-16 | $14.93 | $15.77 | $13.99 | $15.05 | $15.05 | 89,399 |
| 2020-03-13 | $16.31 | $17.13 | $15.87 | $16.54 | $16.54 | 85,201 |
| 2020-03-12 | $17.00 | $17.41 | $16.07 | $16.46 | $16.46 | 50,684 |
| 2020-03-11 | $18.21 | $18.21 | $17.53 | $17.53 | $17.53 | 28,808 |
| 2020-03-10 | $18.08 | $18.37 | $17.79 | $18.33 | $18.33 | 62,484 |
| 2020-03-09 | $17.82 | $18.40 | $17.77 | $18.40 | $18.40 | 30,820 |
| 2020-03-06 | $18.55 | $18.78 | $18.38 | $18.53 | $18.53 | 38,572 |
| 2020-03-05 | $19.79 | $19.91 | $19.52 | $19.58 | $19.58 | 40,204 |
| 2020-03-04 | $19.78 | $19.92 | $19.66 | $19.83 | $19.83 | 44,482 |
| 2020-03-03 | $19.52 | $19.64 | $19.31 | $19.48 | $19.48 | 85,340 |
| 2020-03-02 | $19.09 | $19.82 | $19.09 | $19.72 | $19.72 | 39,520 |
| 2020-02-28 | $19.17 | $19.48 | $19.17 | $19.44 | $19.44 | 31,825 |
| 2020-02-27 | $19.73 | $19.97 | $19.60 | $19.60 | $19.60 | 32,052 |
| 2020-02-26 | $20.77 | $20.83 | $20.63 | $20.69 | $20.69 | 22,755 |
| 2020-02-25 | $20.49 | $20.71 | $20.38 | $20.44 | $20.44 | 41,729 |
| 2020-02-24 | $20.59 | $20.70 | $20.48 | $20.52 | $20.52 | 23,001 |
| 2020-02-21 | $20.94 | $20.98 | $20.85 | $20.93 | $20.93 | 19,720 |
| 2020-02-20 | $20.77 | $20.85 | $20.47 | $20.70 | $20.70 | 22,133 |
| 2020-02-19 | $21.14 | $21.41 | $21.08 | $21.24 | $21.24 | 19,558 |
| 2020-02-18 | $21.42 | $21.43 | $21.36 | $21.39 | $21.39 | 27,838 |
| 2020-02-14 | $22.21 | $22.21 | $21.82 | $21.82 | $21.82 | 12,052 |
| 2020-02-13 | $22.30 | $22.39 | $22.26 | $22.38 | $22.38 | 18,393 |
| 2020-02-12 | $22.10 | $22.18 | $22.02 | $22.09 | $22.09 | 54,914 |
| 2020-02-11 | $22.13 | $22.33 | $22.13 | $22.19 | $22.19 | 27,822 |
| 2020-02-10 | $22.24 | $22.44 | $22.05 | $22.44 | $22.44 | 9,275 |
| 2020-02-07 | $22.18 | $22.45 | $22.12 | $22.30 | $22.30 | 9,500 |
| 2020-02-06 | $22.19 | $22.25 | $22.05 | $22.21 | $22.21 | 11,577 |
| 2020-02-05 | $21.78 | $21.90 | $21.78 | $21.90 | $21.90 | 18,813 |
| 2020-02-04 | $22.39 | $22.39 | $21.74 | $22.03 | $22.03 | 24,714 |
| 2020-02-03 | $21.58 | $21.69 | $21.56 | $21.61 | $21.61 | 18,721 |
| 2020-01-31 | $21.49 | $21.64 | $21.43 | $21.51 | $21.51 | 28,800 |
| 2020-01-30 | $21.34 | $21.40 | $21.25 | $21.40 | $21.40 | 25,602 |
| 2020-01-29 | $21.92 | $22.09 | $21.90 | $21.98 | $21.98 | 10,131 |
| 2020-01-28 | $22.24 | $22.43 | $22.24 | $22.36 | $22.36 | 34,416 |
| 2020-01-27 | $22.25 | $22.25 | $22.11 | $22.18 | $22.18 | 20,182 |
| 2020-01-24 | $22.44 | $22.44 | $22.10 | $22.26 | $22.26 | 80,110 |
| 2020-01-23 | $22.46 | $22.46 | $22.34 | $22.41 | $22.41 | 31,493 |
| 2020-01-22 | $22.10 | $22.51 | $22.10 | $22.37 | $22.37 | 13,703 |
| 2020-01-21 | $22.04 | $22.10 | $22.00 | $22.06 | $22.06 | 5,856 |
| 2020-01-17 | $21.98 | $22.05 | $21.95 | $22.05 | $22.05 | 10,961 |
| 2020-01-16 | $21.78 | $21.84 | $21.76 | $21.82 | $21.82 | 33,698 |
| 2020-01-15 | $21.39 | $21.79 | $21.39 | $21.74 | $21.74 | 32,829 |
| 2020-01-14 | $22.39 | $22.39 | $21.62 | $21.65 | $21.65 | 51,684 |
| 2020-01-13 | $21.42 | $21.62 | $21.37 | $21.50 | $21.50 | 12,601 |
| 2020-01-10 | $21.67 | $21.72 | $21.54 | $21.58 | $21.58 | 29,229 |
| 2020-01-09 | $21.80 | $21.82 | $21.60 | $21.67 | $21.67 | 34,410 |
| 2020-01-08 | $21.79 | $21.83 | $21.73 | $21.73 | $21.73 | 10,033 |
| 2020-01-07 | $21.81 | $21.89 | $21.75 | $21.82 | $21.82 | 8,900 |
| 2020-01-06 | $21.51 | $21.59 | $21.48 | $21.53 | $21.53 | 5,729 |
| 2020-01-03 | $21.00 | $21.61 | $21.00 | $21.39 | $21.39 | 29,175 |
| 2020-01-02 | $21.46 | $21.51 | $21.41 | $21.51 | $21.51 | 27,884 |
| 2019-12-31 | $21.20 | $21.32 | $21.20 | $21.30 | $21.30 | 11,428 |
| 2019-12-30 | $21.16 | $21.39 | $20.92 | $21.19 | $21.19 | 186,824 |
| 2019-12-27 | $21.02 | $21.35 | $20.64 | $21.35 | $21.35 | 23,863 |
| 2019-12-26 | $21.42 | $21.48 | $21.38 | $21.43 | $21.43 | 19,048 |
| 2019-12-24 | $21.14 | $21.24 | $21.06 | $21.23 | $21.23 | 19,716 |
| 2019-12-23 | $21.24 | $21.33 | $21.19 | $21.26 | $21.26 | 11,741 |
| 2019-12-20 | $21.65 | $21.73 | $21.64 | $21.69 | $21.69 | 12,617 |
| 2019-12-19 | $21.70 | $21.72 | $21.66 | $21.68 | $21.68 | 20,244 |
| 2019-12-18 | $21.73 | $21.76 | $21.59 | $21.76 | $21.76 | 13,666 |
| 2019-12-17 | $21.79 | $21.87 | $21.71 | $21.80 | $21.80 | 11,408 |
| 2019-12-16 | $21.70 | $21.70 | $21.60 | $21.60 | $21.60 | 186,168 |
| 2019-12-13 | $21.71 | $21.72 | $21.55 | $21.55 | $21.55 | 181,117 |
| 2019-12-12 | $21.51 | $21.95 | $21.51 | $21.95 | $21.95 | 18,019 |
| 2019-12-11 | $22.09 | $22.13 | $22.06 | $22.08 | $22.08 | 13,685 |
| 2019-12-10 | $22.08 | $22.17 | $22.02 | $22.08 | $22.08 | 18,023 |
| 2019-12-09 | $22.11 | $22.11 | $21.64 | $21.88 | $21.88 | 10,973 |
| 2019-12-06 | $22.47 | $22.50 | $22.04 | $22.11 | $22.11 | 104,046 |
| 2019-12-05 | $22.06 | $22.06 | $21.96 | $22.01 | $22.01 | 9,490 |
| 2019-12-04 | $21.92 | $22.21 | $21.92 | $22.04 | $22.04 | 10,769 |
| 2019-12-03 | $21.37 | $21.47 | $21.29 | $21.40 | $21.40 | 16,394 |
| 2019-12-02 | $21.70 | $21.84 | $21.61 | $21.69 | $21.69 | 21,411 |
| 2019-11-29 | $21.70 | $21.70 | $21.54 | $21.54 | $21.54 | 7,329 |
| 2019-11-27 | $22.09 | $22.19 | $22.01 | $22.03 | $22.03 | 13,824 |
| 2019-11-26 | $22.13 | $22.17 | $22.04 | $22.04 | $22.04 | 9,665 |
| 2019-11-25 | $21.28 | $22.04 | $21.28 | $21.90 | $21.90 | 9,096 |
| 2019-11-22 | $22.05 | $22.09 | $21.93 | $21.95 | $21.95 | 38,445 |
| 2019-11-21 | $21.24 | $21.95 | $21.24 | $21.88 | $21.88 | 31,063 |
| 2019-11-20 | $21.85 | $21.94 | $21.73 | $21.78 | $21.78 | 10,716 |
| 2019-11-19 | $21.77 | $21.80 | $21.58 | $21.74 | $21.74 | 15,524 |
| 2019-11-18 | $21.54 | $21.55 | $21.45 | $21.48 | $21.48 | 13,180 |
| 2019-11-15 | $21.29 | $21.61 | $21.29 | $21.57 | $21.57 | 6,721 |
| 2019-11-14 | $21.45 | $21.50 | $21.41 | $21.45 | $21.45 | 12,836 |
| 2019-11-13 | $21.47 | $21.55 | $21.41 | $21.43 | $21.43 | 11,811 |
| 2019-11-12 | $21.81 | $21.81 | $21.39 | $21.49 | $21.49 | 8,539 |
| 2019-11-11 | $21.58 | $21.58 | $21.03 | $21.04 | $21.04 | 10,477 |
| 2019-11-08 | $21.29 | $21.45 | $20.91 | $21.21 | $21.21 | 13,690 |
| 2019-11-07 | $21.66 | $22.04 | $21.66 | $21.84 | $21.84 | 11,323 |
| 2019-11-06 | $21.45 | $21.64 | $21.32 | $21.46 | $21.46 | 7,179 |
| 2019-11-05 | $21.89 | $22.04 | $21.72 | $21.88 | $21.88 | 7,639 |
| 2019-11-04 | $21.66 | $22.04 | $21.46 | $21.88 | $21.88 | 10,711 |
| 2019-11-01 | $21.88 | $21.88 | $21.55 | $21.74 | $21.74 | 9,383 |
| 2019-10-31 | $21.52 | $21.66 | $21.42 | $21.47 | $21.47 | 19,731 |
| 2019-10-30 | $21.32 | $21.63 | $20.98 | $21.11 | $21.11 | 12,933 |
| 2019-10-29 | $21.34 | $21.84 | $21.31 | $21.52 | $21.52 | 7,407 |
| 2019-10-28 | $21.44 | $21.95 | $21.34 | $21.63 | $21.63 | 16,133 |
| 2019-10-25 | $21.30 | $21.39 | $21.08 | $21.17 | $21.17 | 70,450 |
| 2019-10-24 | $21.50 | $21.75 | $21.25 | $21.35 | $21.35 | 39,330 |
| 2019-10-23 | $22.04 | $22.04 | $21.75 | $21.81 | $21.81 | 23,546 |
| 2019-10-22 | $21.71 | $21.76 | $21.44 | $21.60 | $21.60 | 10,813 |
| 2019-10-21 | $21.34 | $21.65 | $21.30 | $21.58 | $21.58 | 10,304 |
| 2019-10-18 | $20.85 | $21.31 | $20.85 | $21.17 | $21.17 | 16,016 |
| 2019-10-17 | $20.76 | $21.07 | $20.53 | $20.81 | $20.81 | 7,935 |
| 2019-10-16 | $20.97 | $20.97 | $20.33 | $20.56 | $20.56 | 18,095 |
| 2019-10-15 | $21.07 | $21.35 | $20.91 | $21.34 | $21.34 | 29,998 |
| 2019-10-14 | $20.43 | $20.92 | $20.23 | $20.51 | $20.51 | 6,759 |
| 2019-10-11 | $20.10 | $20.60 | $20.10 | $20.56 | $20.56 | 31,133 |
| 2019-10-10 | $20.55 | $20.55 | $20.31 | $20.37 | $20.37 | 35,653 |
| 2019-10-09 | $20.66 | $20.95 | $20.37 | $20.76 | $20.76 | 10,695 |
| 2019-10-08 | $20.17 | $20.38 | $19.91 | $20.02 | $20.02 | 8,449 |
| 2019-10-07 | $19.87 | $20.31 | $19.87 | $20.15 | $20.15 | 6,276 |
| 2019-10-04 | $20.01 | $20.20 | $19.75 | $20.15 | $20.15 | 10,415 |
| 2019-10-03 | $19.79 | $19.88 | $19.79 | $19.85 | $19.85 | 10,227 |
| 2019-10-02 | $19.89 | $19.91 | $19.77 | $19.77 | $19.77 | 9,704 |
| 2019-10-01 | $19.76 | $19.80 | $19.61 | $19.71 | $19.71 | 6,114 |
| 2019-09-30 | $19.68 | $19.74 | $19.51 | $19.74 | $19.74 | 10,970 |
| 2019-09-27 | $19.89 | $19.89 | $19.60 | $19.67 | $19.67 | 6,480 |
| 2019-09-26 | $19.86 | $20.09 | $19.77 | $19.95 | $19.95 | 6,234 |
| 2019-09-25 | $19.75 | $19.84 | $19.68 | $19.72 | $19.72 | 11,537 |
| 2019-09-24 | $19.75 | $19.89 | $19.66 | $19.68 | $19.68 | 11,795 |
| 2019-09-23 | $19.45 | $19.55 | $19.45 | $19.45 | $19.45 | 10,038 |
| 2019-09-20 | $19.49 | $19.58 | $19.37 | $19.58 | $19.58 | 8,241 |
| 2019-09-19 | $19.08 | $19.49 | $19.08 | $19.48 | $19.48 | 21,799 |
| 2019-09-18 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 17,809 |
| 2019-09-17 | $18.91 | $18.96 | $18.89 | $18.96 | $18.96 | 14,570 |
| 2019-09-16 | $18.89 | $18.91 | $18.84 | $18.84 | $18.84 | 5,719 |
| 2019-09-13 | $18.92 | $18.95 | $18.88 | $18.95 | $18.95 | 21,443 |
| 2019-09-12 | $18.95 | $18.95 | $18.40 | $18.77 | $18.77 | 30,250 |
| 2019-09-11 | $18.70 | $18.89 | $18.60 | $18.60 | $18.60 | 5,945 |
| 2019-09-10 | $18.48 | $18.62 | $18.33 | $18.48 | $18.48 | 6,877 |
| 2019-09-09 | $18.59 | $18.81 | $18.48 | $18.63 | $18.63 | 7,523 |
| 2019-09-06 | $18.58 | $18.58 | $18.34 | $18.36 | $18.36 | 10,210 |
| 2019-09-05 | $18.16 | $18.30 | $18.11 | $18.28 | $18.28 | 32,223 |
| 2019-09-04 | $17.55 | $17.73 | $17.42 | $17.59 | $17.59 | 6,995 |
| 2019-09-03 | $17.56 | $17.65 | $17.52 | $17.52 | $17.52 | 8,324 |
| 2019-08-30 | $17.65 | $17.80 | $17.42 | $17.75 | $17.75 | 8,112 |
| 2019-08-29 | $17.71 | $17.74 | $17.64 | $17.74 | $17.74 | 9,743 |
| 2019-08-28 | $17.64 | $17.71 | $17.64 | $17.71 | $17.71 | 10,243 |
| 2019-08-27 | $17.70 | $17.74 | $17.63 | $17.65 | $17.65 | 12,312 |
| 2019-08-26 | $17.58 | $17.75 | $17.50 | $17.63 | $17.63 | 8,516 |
| 2019-08-23 | $17.48 | $17.61 | $17.43 | $17.43 | $17.43 | 11,950 |
| 2019-08-22 | $17.30 | $17.63 | $17.30 | $17.54 | $17.54 | 8,774 |
| 2019-08-21 | $17.72 | $17.73 | $17.60 | $17.63 | $17.63 | 22,193 |
| 2019-08-20 | $17.47 | $17.52 | $17.43 | $17.48 | $17.48 | 7,919 |
| 2019-08-19 | $17.44 | $17.57 | $17.31 | $17.44 | $17.44 | 7,953 |
| 2019-08-16 | $17.24 | $17.25 | $17.15 | $17.20 | $17.20 | 7,334 |
| 2019-08-15 | $16.94 | $17.03 | $16.92 | $16.99 | $16.99 | 10,534 |
| 2019-08-14 | $16.88 | $16.89 | $16.75 | $16.75 | $16.75 | 14,609 |
| 2019-08-13 | $17.07 | $17.14 | $17.00 | $17.01 | $17.01 | 7,211 |
| 2019-08-12 | $17.07 | $17.10 | $16.92 | $17.01 | $17.01 | 9,977 |
| 2019-08-09 | $17.26 | $17.26 | $17.05 | $17.05 | $17.05 | 8,855 |
| 2019-08-08 | $17.05 | $17.25 | $17.05 | $17.15 | $17.15 | 8,983 |
| 2019-08-07 | $16.99 | $17.17 | $16.98 | $17.02 | $17.02 | 8,543 |
| 2019-08-06 | $16.99 | $17.14 | $16.82 | $16.92 | $16.92 | 11,824 |
| 2019-08-05 | $16.76 | $16.98 | $16.66 | $16.73 | $16.73 | 10,333 |
| 2019-08-02 | $17.38 | $17.38 | $16.89 | $16.95 | $16.95 | 6,051 |
| 2019-08-01 | $16.83 | $17.14 | $16.82 | $16.99 | $16.99 | 9,218 |
| 2019-07-31 | $16.94 | $17.08 | $16.79 | $16.89 | $16.89 | 9,839 |
| 2019-07-30 | $16.77 | $17.10 | $16.77 | $16.88 | $16.88 | 7,369 |
| 2019-07-29 | $17.21 | $17.53 | $17.15 | $17.21 | $17.21 | 6,611 |
| 2019-07-26 | $17.43 | $17.52 | $17.33 | $17.40 | $17.40 | 7,795 |
| 2019-07-25 | $17.48 | $17.55 | $17.29 | $17.42 | $17.42 | 10,404 |
| 2019-07-24 | $17.56 | $17.67 | $17.46 | $17.57 | $17.57 | 9,817 |
| 2019-07-23 | $17.66 | $17.73 | $17.58 | $17.66 | $17.66 | 21,407 |
| 2019-07-22 | $17.65 | $17.74 | $17.53 | $17.73 | $17.73 | 8,388 |
| 2019-07-19 | $17.63 | $17.70 | $17.53 | $17.58 | $17.58 | 9,237 |
| 2019-07-18 | $17.50 | $17.60 | $17.43 | $17.55 | $17.55 | 12,350 |
| 2019-07-17 | $17.66 | $17.77 | $17.56 | $17.67 | $17.67 | 11,081 |
| 2019-07-16 | $17.50 | $17.64 | $17.48 | $17.52 | $17.52 | 10,525 |
| 2019-07-15 | $17.22 | $17.47 | $17.22 | $17.32 | $17.32 | 9,794 |
| 2019-07-12 | $17.44 | $17.63 | $17.32 | $17.41 | $17.41 | 10,560 |
| 2019-07-11 | $17.12 | $17.12 | $16.99 | $16.99 | $16.99 | 8,622 |
| 2019-07-10 | $17.13 | $17.13 | $16.99 | $17.11 | $17.11 | 37,369 |
| 2019-07-09 | $17.17 | $17.32 | $17.07 | $17.20 | $17.20 | 11,933 |
| 2019-07-08 | $17.42 | $17.45 | $17.23 | $17.23 | $17.23 | 5,624 |
| 2019-07-05 | $16.95 | $17.66 | $16.95 | $17.49 | $17.49 | 7,942 |
| 2019-07-03 | $17.15 | $17.29 | $17.01 | $17.16 | $17.16 | 5,831 |
| 2019-07-02 | $16.92 | $17.00 | $16.87 | $16.96 | $16.96 | 19,817 |
| 2019-07-01 | $16.95 | $17.03 | $16.72 | $16.79 | $16.79 | 17,657 |
| 2019-06-28 | $16.45 | $16.59 | $16.45 | $16.50 | $16.50 | 26,842 |
| 2019-06-27 | $16.51 | $16.54 | $16.44 | $16.50 | $16.50 | 29,602 |
| 2019-06-26 | $16.60 | $16.71 | $16.54 | $16.68 | $16.68 | 13,841 |
| 2019-06-25 | $16.75 | $16.89 | $16.61 | $16.64 | $16.64 | 31,001 |
| 2019-06-24 | $16.83 | $16.95 | $16.71 | $16.77 | $16.77 | 21,788 |
| 2019-06-21 | $16.88 | $16.96 | $16.77 | $16.77 | $16.77 | 11,752 |
| 2019-06-20 | $16.86 | $17.08 | $16.82 | $16.98 | $16.98 | 31,502 |
| 2019-06-19 | $16.75 | $16.86 | $16.63 | $16.78 | $16.78 | 22,734 |
| 2019-06-18 | $16.77 | $16.90 | $16.77 | $16.84 | $16.84 | 9,623 |
| 2019-06-17 | $16.66 | $16.80 | $16.61 | $16.74 | $16.74 | 43,131 |
| 2019-06-14 | $16.50 | $16.74 | $16.50 | $16.61 | $16.61 | 16,945 |
| 2019-06-13 | $16.64 | $16.73 | $16.53 | $16.60 | $16.60 | 310,773 |
| 2019-06-12 | $16.69 | $16.73 | $16.58 | $16.65 | $16.65 | 323,087 |
| 2019-06-11 | $16.72 | $16.72 | $16.55 | $16.70 | $16.70 | 25,961 |
| 2019-06-10 | $16.57 | $16.69 | $16.56 | $16.60 | $16.60 | 18,233 |
| 2019-06-07 | $16.53 | $16.99 | $16.31 | $16.99 | $16.99 | 21,969 |
| 2019-06-06 | $16.19 | $16.38 | $16.18 | $16.29 | $16.29 | 15,386 |
| 2019-06-05 | $16.23 | $16.30 | $16.16 | $16.21 | $16.21 | 24,773 |
| 2019-06-04 | $16.17 | $16.25 | $16.02 | $16.18 | $16.18 | 24,979 |
| 2019-06-03 | $16.12 | $16.27 | $15.99 | $16.26 | $16.26 | 26,977 |
| 2019-05-31 | $15.99 | $16.09 | $15.91 | $16.05 | $16.05 | 30,573 |
| 2019-05-30 | $15.99 | $16.19 | $15.99 | $16.14 | $16.14 | 31,521 |
| 2019-05-29 | $16.17 | $16.21 | $16.04 | $16.13 | $16.13 | 21,252 |
| 2019-05-28 | $16.17 | $16.43 | $16.16 | $16.19 | $16.19 | 18,637 |
| 2019-05-24 | $15.91 | $16.31 | $15.78 | $16.11 | $16.11 | 18,345 |
| 2019-05-23 | $15.97 | $16.10 | $15.92 | $16.00 | $16.00 | 8,934 |
| 2019-05-22 | $15.91 | $16.05 | $15.86 | $16.04 | $16.04 | 9,169 |
| 2019-05-21 | $16.23 | $16.23 | $16.11 | $16.12 | $16.12 | 12,904 |
| 2019-05-20 | $16.16 | $16.21 | $16.05 | $16.06 | $16.06 | 8,231 |
| 2019-05-17 | $15.78 | $16.21 | $15.78 | $16.07 | $16.07 | 10,077 |
| 2019-05-16 | $16.00 | $16.33 | $15.98 | $16.14 | $16.14 | 40,656 |
| 2019-05-15 | $15.88 | $16.04 | $15.85 | $16.00 | $16.00 | 32,548 |
| 2019-05-14 | $15.91 | $15.91 | $15.74 | $15.82 | $15.82 | 34,705 |
| 2019-05-13 | $15.76 | $15.89 | $15.67 | $15.68 | $15.68 | 274,712 |
| 2019-05-10 | $15.87 | $15.96 | $15.85 | $15.96 | $15.96 | 329,096 |
| 2019-05-09 | $15.44 | $15.87 | $15.44 | $15.70 | $15.70 | 259,786 |
| 2019-05-08 | $15.69 | $16.04 | $15.69 | $16.00 | $16.00 | 262,786 |
| 2019-05-07 | $16.09 | $16.13 | $16.01 | $16.10 | $16.10 | 259,759 |
| 2019-05-06 | $16.11 | $16.19 | $16.03 | $16.15 | $16.15 | 9,220 |
| 2019-05-03 | $16.08 | $16.24 | $16.08 | $16.24 | $16.24 | 6,718 |
| 2019-05-02 | $16.17 | $16.17 | $16.00 | $16.00 | $16.00 | 6,190 |
| 2019-05-01 | $16.20 | $16.22 | $16.12 | $16.15 | $16.15 | 26,685 |
| 2019-04-30 | $16.09 | $16.20 | $16.07 | $16.16 | $16.16 | 20,916 |
| 2019-04-29 | $15.96 | $16.12 | $15.96 | $16.09 | $16.09 | 10,045 |
| 2019-04-26 | $16.02 | $16.13 | $16.01 | $16.06 | $16.06 | 19,411 |
| 2019-04-25 | $15.81 | $15.98 | $15.81 | $15.97 | $15.97 | 10,525 |
| 2019-04-24 | $15.83 | $15.91 | $15.75 | $15.82 | $15.82 | 10,607 |
| 2019-04-23 | $15.93 | $16.11 | $15.93 | $16.11 | $16.11 | 12,213 |
| 2019-04-22 | $15.84 | $16.01 | $15.84 | $15.94 | $15.94 | 3,701 |
| 2019-04-18 | $15.79 | $15.95 | $15.79 | $15.91 | $15.91 | 10,320 |
| 2019-04-17 | $15.83 | $15.95 | $15.83 | $15.93 | $15.93 | 5,076 |
| 2019-04-16 | $15.86 | $15.97 | $15.83 | $15.94 | $15.94 | 4,950 |
| 2019-04-15 | $15.78 | $15.96 | $15.78 | $15.92 | $15.92 | 8,170 |
| 2019-04-12 | $16.06 | $16.17 | $16.02 | $16.17 | $16.17 | 5,434 |
| 2019-04-11 | $16.27 | $16.29 | $16.18 | $16.26 | $16.26 | 5,878 |
| 2019-04-10 | $16.21 | $16.38 | $16.21 | $16.34 | $16.34 | 18,704 |
| 2019-04-09 | $16.40 | $16.43 | $16.33 | $16.35 | $16.35 | 14,514 |
| 2019-04-08 | $16.58 | $16.58 | $16.43 | $16.51 | $16.51 | 3,516 |
| 2019-04-05 | $16.48 | $16.51 | $16.34 | $16.43 | $16.43 | 21,276 |
| 2019-04-04 | $16.51 | $16.54 | $16.45 | $16.50 | $16.50 | 15,394 |
| 2019-04-03 | $16.52 | $16.52 | $16.46 | $16.48 | $16.48 | 6,303 |
| 2019-04-02 | $16.47 | $16.50 | $16.36 | $16.48 | $16.48 | 10,562 |
| 2019-04-01 | $16.67 | $16.76 | $16.57 | $16.72 | $16.72 | 8,542 |
| 2019-03-29 | $16.62 | $16.64 | $16.51 | $16.58 | $16.58 | 7,464 |
| 2019-03-28 | $16.56 | $16.66 | $16.50 | $16.61 | $16.61 | 18,448 |
| 2019-03-27 | $16.61 | $16.75 | $16.54 | $16.63 | $16.63 | 19,951 |
| 2019-03-26 | $16.58 | $16.68 | $16.58 | $16.66 | $16.66 | 11,223 |
| 2019-03-25 | $16.27 | $16.50 | $16.27 | $16.43 | $16.43 | 14,195 |
| 2019-03-22 | $16.43 | $16.50 | $16.40 | $16.40 | $16.40 | 7,722 |
| 2019-03-21 | $16.45 | $16.45 | $16.31 | $16.41 | $16.41 | 8,696 |
| 2019-03-20 | $16.21 | $16.43 | $16.21 | $16.39 | $16.39 | 8,629 |
| 2019-03-19 | $16.41 | $16.41 | $16.23 | $16.25 | $16.25 | 5,426 |
| 2019-03-18 | $16.06 | $16.47 | $16.06 | $16.21 | $16.21 | 10,451 |
| 2019-03-15 | $16.05 | $16.18 | $16.03 | $16.03 | $16.03 | 6,539 |
| 2019-03-14 | $15.88 | $15.97 | $15.80 | $15.85 | $15.85 | 11,578 |
| 2019-03-13 | $16.09 | $16.21 | $16.08 | $16.08 | $16.08 | 6,759 |
| 2019-03-12 | $16.03 | $16.03 | $15.84 | $15.92 | $15.92 | 19,273 |
| 2019-03-11 | $15.61 | $15.68 | $15.61 | $15.68 | $15.68 | 17,365 |
| 2019-03-08 | $15.35 | $15.38 | $15.09 | $15.28 | $15.28 | 11,795 |
| 2019-03-07 | $15.03 | $15.21 | $15.03 | $15.15 | $15.15 | 14,676 |
| 2019-03-06 | $15.00 | $15.03 | $14.92 | $14.99 | $14.99 | 13,445 |
| 2019-03-05 | $15.04 | $15.06 | $14.97 | $15.00 | $15.00 | 14,167 |
| 2019-03-04 | $15.04 | $15.04 | $14.87 | $14.92 | $14.92 | 18,684 |
| 2019-03-01 | $14.76 | $15.03 | $14.76 | $14.96 | $14.96 | 11,721 |
| 2019-02-28 | $15.04 | $15.06 | $14.96 | $15.02 | $15.02 | 21,508 |
| 2019-02-27 | $15.07 | $15.07 | $14.95 | $15.02 | $15.02 | 14,294 |
| 2019-02-26 | $14.92 | $15.05 | $14.92 | $15.03 | $15.03 | 8,150 |
| 2019-02-25 | $14.84 | $14.98 | $14.84 | $14.90 | $14.90 | 16,532 |
| 2019-02-22 | $14.67 | $14.81 | $14.54 | $14.74 | $14.74 | 13,202 |
| 2019-02-21 | $14.70 | $14.70 | $14.59 | $14.63 | $14.63 | 50,432 |
| 2019-02-20 | $14.65 | $14.73 | $14.62 | $14.64 | $14.64 | 17,383 |
| 2019-02-19 | $14.71 | $14.75 | $14.67 | $14.75 | $14.75 | 14,410 |
| 2019-02-15 | $14.58 | $14.68 | $14.57 | $14.64 | $14.64 | 15,412 |
| 2019-02-14 | $14.47 | $14.60 | $14.47 | $14.55 | $14.55 | 19,622 |
| 2019-02-13 | $14.53 | $14.56 | $14.46 | $14.49 | $14.49 | 23,563 |
| 2019-02-12 | $14.58 | $14.62 | $14.51 | $14.57 | $14.57 | 31,320 |
| 2019-02-11 | $14.56 | $14.71 | $14.40 | $14.55 | $14.55 | 20,632 |
| 2019-02-08 | $14.44 | $14.60 | $14.44 | $14.44 | $14.44 | 9,480 |
| 2019-02-07 | $14.73 | $14.73 | $14.54 | $14.59 | $14.59 | 25,765 |
| 2019-02-06 | $14.67 | $14.99 | $14.67 | $14.91 | $14.91 | 37,902 |
| 2019-02-05 | $14.85 | $15.00 | $14.80 | $14.90 | $14.90 | 58,335 |
| 2019-02-04 | $14.85 | $15.05 | $14.80 | $14.93 | $14.93 | 16,205 |
| 2019-02-01 | $15.09 | $15.14 | $14.87 | $14.87 | $14.87 | 14,837 |
| 2019-01-31 | $14.85 | $15.28 | $14.85 | $15.09 | $15.09 | 9,886 |
| 2019-01-30 | $14.95 | $15.12 | $14.86 | $15.02 | $15.02 | 18,785 |
| 2019-01-29 | $15.03 | $15.20 | $14.91 | $15.05 | $15.05 | 6,591 |
| 2019-01-28 | $15.45 | $15.49 | $14.85 | $15.34 | $15.34 | 22,855 |
| 2019-01-25 | $15.50 | $15.50 | $15.40 | $15.44 | $15.44 | 17,126 |
| 2019-01-24 | $14.99 | $15.50 | $14.96 | $15.45 | $15.45 | 16,281 |
| 2019-01-23 | $14.77 | $15.42 | $14.77 | $15.15 | $15.15 | 14,918 |
| 2019-01-22 | $14.78 | $15.35 | $14.78 | $15.02 | $15.02 | 27,990 |
| 2019-01-18 | $14.90 | $15.50 | $14.88 | $15.30 | $15.30 | 12,215 |
| 2019-01-17 | $15.24 | $15.28 | $14.99 | $15.13 | $15.13 | 20,617 |
| 2019-01-16 | $15.12 | $15.40 | $15.12 | $15.13 | $15.13 | 15,144 |
| 2019-01-15 | $14.71 | $15.21 | $14.71 | $15.15 | $15.15 | 53,082 |
| 2019-01-14 | $15.07 | $15.27 | $14.87 | $15.15 | $15.15 | 63,675 |
| 2019-01-11 | $15.22 | $15.42 | $15.13 | $15.18 | $15.18 | 37,047 |
| 2019-01-10 | $15.43 | $15.43 | $14.94 | $15.26 | $15.26 | 7,275 |
| 2019-01-09 | $15.10 | $15.27 | $15.10 | $15.27 | $15.27 | 12,751 |
| 2019-01-08 | $14.44 | $15.51 | $14.44 | $15.22 | $15.22 | 36,364 |
| 2019-01-07 | $14.94 | $15.59 | $14.94 | $15.45 | $15.45 | 17,886 |
| 2019-01-04 | $14.53 | $15.19 | $14.53 | $15.19 | $15.19 | 29,330 |
| 2019-01-03 | $14.83 | $14.88 | $14.68 | $14.79 | $14.79 | 59,019 |
| 2019-01-02 | $14.53 | $14.91 | $14.53 | $14.84 | $14.84 | 34,330 |
| 2018-12-31 | $14.55 | $15.10 | $14.55 | $14.76 | $14.76 | 82,659 |
| 2018-12-28 | $14.34 | $15.02 | $14.34 | $14.80 | $14.80 | 80,406 |
| 2018-12-27 | $14.06 | $14.70 | $14.06 | $14.57 | $14.57 | 112,435 |
| 2018-12-26 | $14.08 | $14.51 | $14.01 | $14.47 | $14.47 | 57,070 |
| 2018-12-24 | $14.07 | $14.68 | $14.01 | $14.04 | $14.04 | 19,132 |
| 2018-12-21 | $13.97 | $14.45 | $13.97 | $14.22 | $14.22 | 33,034 |
| 2018-12-20 | $14.39 | $14.84 | $14.39 | $14.84 | $14.84 | 27,176 |
| 2018-12-19 | $14.79 | $15.10 | $14.60 | $14.91 | $14.91 | 53,044 |
| 2018-12-18 | $14.47 | $14.88 | $14.47 | $14.83 | $14.83 | 55,247 |
| 2018-12-17 | $14.46 | $14.87 | $14.46 | $14.57 | $14.57 | 42,596 |
| 2018-12-14 | $14.67 | $14.74 | $14.36 | $14.39 | $14.39 | 38,819 |
| 2018-12-13 | $14.60 | $15.14 | $14.60 | $14.86 | $14.86 | 54,610 |
| 2018-12-12 | $14.79 | $15.06 | $14.51 | $14.82 | $14.82 | 49,800 |
| 2018-12-11 | $14.47 | $14.96 | $14.47 | $14.60 | $14.60 | 43,628 |
| 2018-12-10 | $14.50 | $14.76 | $14.48 | $14.58 | $14.58 | 35,252 |
| 2018-12-07 | $14.52 | $14.93 | $14.52 | $14.74 | $14.74 | 45,576 |
| 2018-12-06 | $14.19 | $14.86 | $14.19 | $14.47 | $14.47 | 48,782 |
| 2018-12-04 | $14.84 | $15.13 | $14.62 | $14.67 | $14.67 | 44,471 |
| 2018-12-03 | $14.79 | $15.33 | $14.79 | $14.95 | $14.95 | 41,027 |
| 2018-11-30 | $14.98 | $15.34 | $14.93 | $15.15 | $15.15 | 16,421 |
| 2018-11-29 | $15.19 | $15.24 | $14.75 | $14.91 | $14.91 | 41,792 |
| 2018-11-28 | $14.40 | $15.68 | $14.40 | $15.27 | $15.27 | 48,673 |
| 2018-11-27 | $15.30 | $15.30 | $15.03 | $15.14 | $15.14 | 89,754 |
| 2018-11-26 | $15.05 | $15.41 | $15.05 | $15.17 | $15.17 | 31,165 |
| 2018-11-23 | $15.32 | $15.32 | $14.80 | $15.28 | $15.28 | 6,745 |
| 2018-11-21 | $15.24 | $15.24 | $14.60 | $15.03 | $15.03 | 97,818 |
| 2018-11-20 | $14.53 | $15.14 | $14.53 | $14.98 | $14.98 | 38,580 |
| 2018-11-19 | $15.24 | $15.24 | $14.81 | $14.91 | $14.91 | 32,872 |
| 2018-11-16 | $15.32 | $15.32 | $14.94 | $15.22 | $15.22 | 38,206 |
| 2018-11-15 | $15.04 | $15.04 | $14.52 | $14.83 | $14.83 | 43,081 |
| 2018-11-14 | $15.00 | $15.10 | $14.73 | $14.81 | $14.81 | 155,614 |
| 2018-11-13 | $14.83 | $15.00 | $14.83 | $14.89 | $14.89 | 104,364 |
| 2018-11-12 | $15.00 | $15.05 | $14.93 | $14.99 | $14.99 | 21,341 |
| 2018-11-09 | $15.07 | $15.12 | $14.85 | $14.89 | $14.89 | 21,514 |
| 2018-11-08 | $15.10 | $15.24 | $14.95 | $14.97 | $14.97 | 30,554 |
| 2018-11-07 | $14.79 | $15.06 | $14.71 | $14.88 | $14.88 | 39,740 |
| 2018-11-06 | $15.14 | $15.14 | $14.86 | $14.96 | $14.96 | 67,309 |
| 2018-11-05 | $14.60 | $14.77 | $14.60 | $14.71 | $14.71 | 37,726 |
| 2018-11-02 | $14.96 | $15.00 | $14.51 | $14.59 | $14.59 | 51,969 |
| 2018-11-01 | $14.95 | $15.00 | $14.52 | $14.85 | $14.85 | 39,453 |
| 2018-10-31 | $14.89 | $14.89 | $14.58 | $14.69 | $14.69 | 18,726 |
| 2018-10-30 | $14.26 | $14.81 | $14.26 | $14.74 | $14.74 | 48,290 |
| 2018-10-29 | $14.38 | $14.82 | $14.38 | $14.52 | $14.52 | 107,363 |
| 2018-10-26 | $14.62 | $14.62 | $14.33 | $14.52 | $14.52 | 91,728 |
| 2018-10-25 | $14.33 | $14.59 | $14.33 | $14.55 | $14.55 | 82,172 |
| 2018-10-24 | $14.49 | $14.66 | $14.17 | $14.22 | $14.22 | 42,748 |
| 2018-10-23 | $14.32 | $14.60 | $14.26 | $14.54 | $14.54 | 125,380 |
| 2018-10-22 | $14.89 | $15.18 | $14.89 | $14.91 | $14.91 | 49,052 |
| 2018-10-19 | $15.02 | $15.05 | $14.80 | $14.83 | $14.83 | 29,904 |
| 2018-10-18 | $14.68 | $15.12 | $14.68 | $14.82 | $14.82 | 95,636 |
| 2018-10-17 | $14.89 | $14.96 | $14.83 | $14.91 | $14.91 | 36,962 |
| 2018-10-16 | $15.07 | $15.07 | $14.78 | $14.87 | $14.87 | 57,907 |
| 2018-10-15 | $14.32 | $14.69 | $14.32 | $14.64 | $14.64 | 30,048 |
| 2018-10-12 | $14.46 | $15.08 | $14.46 | $14.64 | $14.64 | 45,236 |
| 2018-10-11 | $14.69 | $14.77 | $14.51 | $14.69 | $14.69 | 40,333 |
| 2018-10-10 | $14.57 | $14.79 | $14.55 | $14.57 | $14.57 | 20,504 |
| 2018-10-09 | $14.50 | $14.89 | $14.50 | $14.77 | $14.77 | 62,594 |
| 2018-10-08 | $14.53 | $14.82 | $14.53 | $14.79 | $14.79 | 20,953 |
| 2018-10-05 | $14.68 | $15.03 | $14.68 | $14.71 | $14.71 | 18,010 |
| 2018-10-04 | $14.66 | $14.88 | $14.66 | $14.82 | $14.82 | 14,586 |
| 2018-10-03 | $15.05 | $15.23 | $14.98 | $15.03 | $15.03 | 21,461 |
| 2018-10-02 | $15.15 | $15.36 | $15.02 | $15.09 | $15.09 | 40,094 |
| 2018-10-01 | $14.94 | $15.18 | $14.94 | $15.11 | $15.11 | 18,028 |
| 2018-09-28 | $15.30 | $15.45 | $15.15 | $15.30 | $15.30 | 18,651 |
| 2018-09-27 | $15.19 | $15.48 | $15.16 | $15.22 | $15.22 | 14,318 |
| 2018-09-26 | $15.72 | $15.72 | $15.27 | $15.39 | $15.39 | 17,366 |
| 2018-09-25 | $15.18 | $15.52 | $15.18 | $15.20 | $15.20 | 51,133 |
| 2018-09-24 | $15.55 | $15.55 | $15.12 | $15.41 | $15.41 | 102,286 |
| 2018-09-21 | $15.28 | $15.40 | $15.24 | $15.35 | $15.35 | 25,446 |
| 2018-09-20 | $15.33 | $15.33 | $15.26 | $15.31 | $15.31 | 122,827 |
| 2018-09-19 | $15.39 | $15.73 | $15.35 | $15.44 | $15.44 | 32,704 |
| 2018-09-18 | $15.20 | $15.36 | $15.09 | $15.30 | $15.30 | 115,756 |
| 2018-09-17 | $14.95 | $15.01 | $14.83 | $14.85 | $14.85 | 53,325 |
| 2018-09-14 | $14.75 | $14.90 | $14.75 | $14.86 | $14.86 | 35,220 |
| 2018-09-13 | $15.20 | $15.20 | $14.73 | $14.84 | $14.84 | 25,690 |
| 2018-09-12 | $14.56 | $14.81 | $14.56 | $14.78 | $14.78 | 24,755 |
| 2018-09-11 | $14.91 | $15.16 | $14.88 | $14.92 | $14.92 | 70,378 |
| 2018-09-10 | $14.97 | $15.37 | $14.97 | $15.10 | $15.10 | 28,698 |
| 2018-09-07 | $15.10 | $15.10 | $14.97 | $15.05 | $15.05 | 24,867 |
| 2018-09-06 | $15.29 | $15.29 | $15.05 | $15.12 | $15.12 | 14,123 |
| 2018-09-05 | $15.77 | $16.05 | $15.77 | $15.81 | $15.81 | 59,308 |
| 2018-09-04 | $15.62 | $15.95 | $15.62 | $15.84 | $15.84 | 11,738 |
| 2018-08-31 | $16.48 | $16.48 | $16.16 | $16.16 | $16.16 | 9,770 |
| 2018-08-30 | $15.94 | $16.45 | $15.94 | $16.27 | $16.27 | 16,893 |
| 2018-08-29 | $16.16 | $16.62 | $16.16 | $16.39 | $16.39 | 5,546 |
| 2018-08-28 | $16.78 | $17.05 | $16.65 | $16.68 | $16.68 | 21,431 |
| 2018-08-27 | $17.07 | $17.07 | $16.71 | $16.90 | $16.90 | 9,521 |
| 2018-08-24 | $16.37 | $16.55 | $16.37 | $16.37 | $16.37 | 9,080 |
| 2018-08-23 | $16.52 | $16.57 | $16.49 | $16.57 | $16.57 | 26,833 |
| 2018-08-22 | $16.50 | $16.64 | $16.42 | $16.60 | $16.60 | 22,438 |
| 2018-08-21 | $16.50 | $16.56 | $16.44 | $16.50 | $16.50 | 27,267 |
| 2018-08-20 | $16.36 | $16.81 | $16.33 | $16.49 | $16.49 | 8,987 |
| 2018-08-17 | $16.34 | $16.51 | $16.34 | $16.48 | $16.48 | 12,134 |
| 2018-08-16 | $16.40 | $16.73 | $16.40 | $16.50 | $16.50 | 23,956 |
| 2018-08-15 | $16.35 | $16.40 | $16.33 | $16.40 | $16.40 | 28,996 |
| 2018-08-14 | $16.49 | $16.87 | $16.44 | $16.53 | $16.53 | 51,202 |
| 2018-08-13 | $16.41 | $16.51 | $16.29 | $16.36 | $16.36 | 16,715 |
| 2018-08-10 | $16.43 | $16.61 | $16.37 | $16.43 | $16.43 | 10,666 |
| 2018-08-09 | $16.65 | $16.82 | $16.65 | $16.70 | $16.70 | 17,370 |
| 2018-08-08 | $16.52 | $17.00 | $16.49 | $16.70 | $16.70 | 13,654 |
| 2018-08-07 | $16.83 | $16.96 | $16.64 | $16.67 | $16.67 | 34,397 |
| 2018-08-06 | $16.45 | $16.58 | $16.43 | $16.52 | $16.52 | 19,573 |
| 2018-08-03 | $16.32 | $16.45 | $16.32 | $16.43 | $16.43 | 26,086 |
| 2018-08-02 | $16.50 | $16.86 | $16.50 | $16.74 | $16.74 | 10,718 |
| 2018-08-01 | $16.65 | $16.89 | $16.65 | $16.80 | $16.80 | 15,134 |
| 2018-07-31 | $16.86 | $17.26 | $16.86 | $17.08 | $17.08 | 13,343 |
| 2018-07-30 | $17.03 | $17.06 | $16.97 | $17.03 | $17.03 | 13,185 |
| 2018-07-27 | $17.12 | $17.40 | $17.12 | $17.36 | $17.36 | 11,167 |
| 2018-07-26 | $17.25 | $17.45 | $17.25 | $17.44 | $17.44 | 7,485 |
| 2018-07-25 | $17.25 | $17.45 | $17.12 | $17.45 | $17.45 | 7,761 |
| 2018-07-24 | $17.30 | $17.35 | $17.13 | $17.19 | $17.19 | 49,661 |
| 2018-07-23 | $16.97 | $17.10 | $16.80 | $16.83 | $16.83 | 6,922 |
| 2018-07-20 | $16.80 | $17.07 | $16.80 | $16.98 | $16.98 | 9,405 |
| 2018-07-19 | $17.34 | $17.34 | $17.13 | $17.19 | $17.19 | 8,396 |
| 2018-07-18 | $17.23 | $17.39 | $17.17 | $17.25 | $17.25 | 13,866 |
| 2018-07-17 | $16.83 | $17.16 | $16.83 | $17.15 | $17.15 | 15,080 |
| 2018-07-16 | $16.90 | $17.00 | $16.74 | $17.00 | $17.00 | 20,825 |
| 2018-07-13 | $16.63 | $16.95 | $16.63 | $16.93 | $16.93 | 275,443 |
| 2018-07-12 | $16.90 | $16.95 | $16.86 | $16.87 | $16.87 | 254,724 |
| 2018-07-11 | $16.80 | $17.20 | $16.80 | $17.12 | $17.12 | 8,175 |
| 2018-07-10 | $17.03 | $17.57 | $17.03 | $17.33 | $17.33 | 11,441 |
| 2018-07-09 | $17.63 | $17.63 | $17.18 | $17.56 | $17.56 | 16,103 |
| 2018-07-06 | $17.16 | $17.32 | $17.11 | $17.24 | $17.24 | 15,042 |
| 2018-07-05 | $17.30 | $17.39 | $17.11 | $17.37 | $17.37 | 11,004 |
| 2018-07-03 | $17.02 | $17.44 | $17.02 | $17.23 | $17.23 | 4,348 |
| 2018-07-02 | $17.41 | $17.69 | $17.32 | $17.50 | $17.50 | 15,535 |
| 2018-06-29 | $17.67 | $17.76 | $17.49 | $17.63 | $17.63 | 9,849 |
| 2018-06-28 | $17.61 | $17.85 | $17.59 | $17.62 | $17.62 | 11,460 |
| 2018-06-27 | $17.51 | $17.92 | $17.45 | $17.68 | $17.68 | 9,458 |
| 2018-06-26 | $17.26 | $17.58 | $17.26 | $17.52 | $17.52 | 11,403 |
| 2018-06-25 | $17.07 | $17.68 | $17.07 | $17.38 | $17.38 | 6,947 |
| 2018-06-22 | $17.50 | $17.85 | $16.76 | $17.56 | $17.56 | 10,952 |
| 2018-06-21 | $17.04 | $17.48 | $17.04 | $17.21 | $17.21 | 11,168 |
| 2018-06-20 | $17.21 | $17.49 | $17.21 | $17.33 | $17.33 | 24,407 |
| 2018-06-19 | $17.23 | $17.38 | $17.07 | $17.34 | $17.34 | 44,698 |
| 2018-06-18 | $17.51 | $17.55 | $17.27 | $17.43 | $17.43 | 9,528 |
| 2018-06-15 | $17.65 | $17.65 | $17.10 | $17.43 | $17.43 | 17,952 |
| 2018-06-14 | $17.44 | $17.56 | $17.33 | $17.52 | $17.52 | 156,442 |
| 2018-06-13 | $17.61 | $17.61 | $17.23 | $17.44 | $17.44 | 332,497 |
| 2018-06-12 | $17.64 | $17.64 | $17.06 | $17.30 | $17.30 | 49,675 |
| 2018-06-11 | $16.88 | $17.33 | $16.88 | $17.04 | $17.04 | 159,691 |
| 2018-06-08 | $18.16 | $18.16 | $17.98 | $18.10 | $18.10 | 12,648 |
| 2018-06-07 | $18.66 | $18.66 | $18.40 | $18.56 | $18.56 | 12,585 |
| 2018-06-06 | $18.14 | $18.65 | $18.14 | $18.50 | $18.50 | 6,490 |
| 2018-06-05 | $18.49 | $18.49 | $18.15 | $18.30 | $18.30 | 13,620 |
| 2018-06-04 | $18.26 | $18.48 | $18.20 | $18.28 | $18.28 | 7,533 |
| 2018-06-01 | $18.28 | $18.28 | $17.97 | $18.10 | $18.10 | 10,894 |
| 2018-05-31 | $17.94 | $18.07 | $17.77 | $17.88 | $17.88 | 9,065 |
| 2018-05-30 | $18.00 | $18.10 | $17.95 | $18.01 | $18.01 | 19,458 |
| 2018-05-29 | $18.37 | $18.37 | $17.97 | $18.15 | $18.15 | 6,349 |
| 2018-05-25 | $18.34 | $18.37 | $18.08 | $18.27 | $18.27 | 8,611 |
| 2018-05-24 | $18.35 | $18.35 | $17.88 | $18.00 | $18.00 | 7,255 |
| 2018-05-23 | $18.24 | $18.24 | $17.92 | $18.19 | $18.19 | 5,664 |
| 2018-05-22 | $17.84 | $18.26 | $17.84 | $18.21 | $18.21 | 10,505 |
| 2018-05-21 | $18.20 | $18.20 | $18.01 | $18.19 | $18.19 | 6,593 |
| 2018-05-18 | $17.92 | $18.36 | $17.92 | $18.17 | $18.17 | 5,485 |
| 2018-05-17 | $17.84 | $18.42 | $17.84 | $18.28 | $18.28 | 9,207 |
| 2018-05-16 | $18.23 | $18.40 | $18.12 | $18.32 | $18.32 | 7,324 |
| 2018-05-15 | $18.41 | $18.45 | $18.18 | $18.30 | $18.30 | 14,414 |
| 2018-05-14 | $18.58 | $18.58 | $18.34 | $18.50 | $18.50 | 7,569 |
| 2018-05-11 | $18.00 | $18.62 | $18.00 | $18.30 | $18.30 | 8,070 |
| 2018-05-10 | $18.10 | $18.43 | $17.99 | $18.31 | $18.31 | 8,706 |
| 2018-05-09 | $18.00 | $18.31 | $18.00 | $18.31 | $18.31 | 5,947 |
| 2018-05-08 | $18.64 | $18.64 | $18.37 | $18.57 | $18.57 | 8,480 |
| 2018-05-07 | $18.46 | $18.46 | $18.29 | $18.42 | $18.42 | 10,283 |
| 2018-05-04 | $18.23 | $18.35 | $18.23 | $18.35 | $18.35 | 7,120 |
| 2018-05-03 | $18.14 | $18.28 | $18.10 | $18.20 | $18.20 | 6,774 |
| 2018-05-02 | $18.34 | $18.34 | $18.01 | $18.23 | $18.23 | 7,720 |
| 2018-05-01 | $18.35 | $18.48 | $18.24 | $18.46 | $18.46 | 7,739 |
| 2018-04-30 | $18.70 | $18.70 | $18.28 | $18.48 | $18.48 | 5,500 |
| 2018-04-27 | $18.43 | $18.46 | $18.43 | $18.43 | $18.43 | 3,170 |
| 2018-04-26 | $18.52 | $18.52 | $18.06 | $18.36 | $18.36 | 8,382 |
| 2018-04-25 | $18.20 | $18.20 | $18.00 | $18.10 | $18.10 | 12,800 |
| 2018-04-24 | $18.33 | $18.33 | $17.89 | $17.95 | $17.95 | 19,300 |
| 2018-04-23 | $18.11 | $18.25 | $18.00 | $18.01 | $18.01 | 13,440 |
| 2018-04-20 | $17.95 | $18.39 | $17.94 | $18.11 | $18.11 | 7,344 |
| 2018-04-19 | $18.46 | $18.46 | $18.20 | $18.26 | $18.26 | 9,492 |
| 2018-04-18 | $17.97 | $18.44 | $17.97 | $18.30 | $18.30 | 9,194 |
| 2018-04-17 | $18.36 | $18.36 | $18.09 | $18.29 | $18.29 | 208,958 |
| 2018-04-16 | $17.79 | $18.42 | $17.79 | $18.19 | $18.19 | 6,922 |
| 2018-04-13 | $18.24 | $18.25 | $18.07 | $18.18 | $18.18 | 8,697 |
| 2018-04-12 | $18.37 | $18.37 | $18.20 | $18.21 | $18.21 | 10,307 |
| 2018-04-11 | $18.48 | $18.48 | $18.31 | $18.33 | $18.33 | 18,824 |
| 2018-04-10 | $18.43 | $18.65 | $18.43 | $18.60 | $18.60 | 75,296 |
| 2018-04-09 | $18.47 | $18.53 | $18.40 | $18.43 | $18.43 | 19,728 |
| 2018-04-06 | $17.92 | $18.28 | $17.92 | $18.13 | $18.13 | 9,893 |
| 2018-04-05 | $18.44 | $18.49 | $18.25 | $18.36 | $18.36 | 9,815 |
| 2018-04-04 | $18.02 | $18.38 | $18.02 | $18.38 | $18.38 | 16,274 |
| 2018-04-03 | $18.18 | $18.33 | $18.18 | $18.32 | $18.32 | 17,598 |
| 2018-04-02 | $18.39 | $18.39 | $18.11 | $18.20 | $18.20 | 138,188 |
| 2018-03-29 | $18.43 | $18.48 | $18.24 | $18.48 | $18.48 | 23,026 |
| 2018-03-28 | $18.38 | $18.38 | $17.98 | $18.20 | $18.20 | 14,368 |
| 2018-03-27 | $17.84 | $18.05 | $17.64 | $17.75 | $17.75 | 17,425 |
| 2018-03-26 | $17.38 | $17.72 | $17.38 | $17.66 | $17.66 | 17,170 |
| 2018-03-23 | $17.43 | $17.55 | $17.21 | $17.21 | $17.21 | 25,707 |
| 2018-03-22 | $17.71 | $17.71 | $17.27 | $17.29 | $17.29 | 14,103 |
| 2018-03-21 | $17.63 | $17.70 | $17.46 | $17.56 | $17.56 | 14,116 |
| 2018-03-20 | $17.71 | $17.72 | $17.46 | $17.63 | $17.63 | 12,883 |
| 2018-03-19 | $17.44 | $17.49 | $17.08 | $17.10 | $17.10 | 16,634 |
| 2018-03-16 | $17.87 | $17.88 | $17.58 | $17.76 | $17.76 | 16,563 |
| 2018-03-15 | $17.79 | $17.84 | $17.57 | $17.69 | $17.69 | 14,657 |
| 2018-03-14 | $17.92 | $17.92 | $17.58 | $17.66 | $17.66 | 11,018 |
| 2018-03-13 | $17.47 | $18.01 | $17.47 | $17.57 | $17.57 | 17,908 |
| 2018-03-12 | $17.57 | $17.57 | $17.39 | $17.50 | $17.50 | 8,710 |
| 2018-03-09 | $17.93 | $18.00 | $17.75 | $17.98 | $17.98 | 17,699 |
| 2018-03-08 | $17.24 | $17.45 | $17.14 | $17.42 | $17.42 | 34,816 |
| 2018-03-07 | $17.15 | $17.22 | $17.00 | $17.13 | $17.13 | 22,971 |
| 2018-03-06 | $17.45 | $17.61 | $17.26 | $17.33 | $17.33 | 93,445 |
| 2018-03-05 | $17.41 | $17.49 | $17.41 | $17.46 | $17.46 | 11,087 |
| 2018-03-02 | $17.06 | $17.39 | $17.06 | $17.38 | $17.38 | 13,709 |
| 2018-03-01 | $17.21 | $17.54 | $17.15 | $17.20 | $17.20 | 8,822 |
| 2018-02-28 | $17.63 | $17.82 | $17.56 | $17.61 | $17.61 | 10,750 |
| 2018-02-27 | $18.06 | $18.07 | $17.86 | $17.90 | $17.90 | 12,493 |
| 2018-02-26 | $18.25 | $18.37 | $18.07 | $18.13 | $18.13 | 20,120 |
| 2018-02-23 | $17.85 | $17.90 | $17.71 | $17.88 | $17.88 | 13,577 |
| 2018-02-22 | $17.44 | $17.44 | $17.26 | $17.29 | $17.29 | 10,946 |
| 2018-02-21 | $17.80 | $17.80 | $17.56 | $17.59 | $17.59 | 8,731 |
| 2018-02-20 | $17.63 | $17.92 | $17.63 | $17.73 | $17.73 | 10,585 |
| 2018-02-16 | $17.83 | $17.94 | $17.81 | $17.94 | $17.94 | 12,458 |
| 2018-02-15 | $17.45 | $17.70 | $17.41 | $17.44 | $17.44 | 16,068 |
| 2018-02-14 | $17.15 | $17.48 | $17.13 | $17.48 | $17.48 | 14,074 |
| 2018-02-13 | $17.04 | $17.13 | $16.93 | $17.07 | $17.07 | 14,246 |
| 2018-02-12 | $17.70 | $17.70 | $17.18 | $17.38 | $17.38 | 9,747 |
| 2018-02-09 | $17.15 | $17.19 | $16.79 | $17.10 | $17.10 | 13,532 |
| 2018-02-08 | $17.40 | $17.40 | $16.87 | $16.87 | $16.87 | 14,445 |
| 2018-02-07 | $17.37 | $17.67 | $17.37 | $17.59 | $17.59 | 25,965 |
| 2018-02-06 | $16.80 | $17.46 | $16.80 | $17.34 | $17.34 | 64,199 |
| 2018-02-05 | $17.63 | $17.71 | $17.14 | $17.14 | $17.14 | 10,200 |
| 2018-02-02 | $17.74 | $18.15 | $17.74 | $17.86 | $17.86 | 18,585 |
| 2018-02-01 | $18.30 | $18.30 | $18.20 | $18.23 | $18.23 | 17,526 |
| 2018-01-31 | $18.11 | $18.44 | $18.11 | $18.44 | $18.44 | 12,654 |
| 2018-01-30 | $18.25 | $18.62 | $18.25 | $18.56 | $18.56 | 15,265 |
| 2018-01-29 | $18.71 | $19.30 | $18.71 | $19.30 | $19.30 | 12,470 |
| 2018-01-26 | $19.55 | $19.82 | $19.55 | $19.79 | $19.79 | 11,076 |
| 2018-01-25 | $19.86 | $19.86 | $19.67 | $19.71 | $19.71 | 8,779 |
| 2018-01-24 | $20.02 | $20.07 | $19.64 | $19.70 | $19.70 | 14,678 |
| 2018-01-23 | $19.57 | $19.66 | $19.51 | $19.65 | $19.65 | 7,412 |
| 2018-01-22 | $19.62 | $19.64 | $19.44 | $19.62 | $19.62 | 6,494 |
| 2018-01-19 | $19.50 | $19.65 | $19.46 | $19.52 | $19.52 | 6,752 |
| 2018-01-18 | $19.22 | $19.28 | $19.19 | $19.24 | $19.24 | 12,067 |
| 2018-01-17 | $19.43 | $19.43 | $19.23 | $19.40 | $19.40 | 192,855 |
| 2018-01-16 | $18.94 | $19.48 | $18.94 | $19.20 | $19.20 | 10,298 |
| 2018-01-12 | $19.18 | $19.18 | $19.00 | $19.14 | $19.14 | 10,617 |
| 2018-01-11 | $19.13 | $19.13 | $18.96 | $19.10 | $19.10 | 16,644 |
| 2018-01-10 | $18.63 | $19.03 | $18.63 | $18.94 | $18.94 | 26,650 |
| 2018-01-09 | $18.92 | $19.09 | $18.91 | $18.93 | $18.93 | 13,217 |
| 2018-01-08 | $18.72 | $18.82 | $18.70 | $18.78 | $18.78 | 8,910 |
| 2018-01-05 | $18.66 | $18.76 | $18.57 | $18.69 | $18.69 | 7,603 |
| 2018-01-04 | $18.61 | $18.61 | $18.37 | $18.39 | $18.39 | 10,694 |
| 2018-01-03 | $18.27 | $18.38 | $18.27 | $18.38 | $18.38 | 11,425 |
| 2018-01-02 | $18.23 | $18.23 | $18.12 | $18.19 | $18.19 | 4,952 |
| 2017-12-29 | $18.09 | $18.10 | $18.03 | $18.10 | $18.10 | 12,255 |
| 2017-12-28 | $18.25 | $18.25 | $18.05 | $18.10 | $18.10 | 11,147 |
| 2017-12-27 | $18.15 | $18.30 | $18.13 | $18.18 | $18.18 | 10,792 |
| 2017-12-26 | $18.18 | $18.19 | $18.02 | $18.07 | $18.07 | 6,052 |
| 2017-12-22 | $18.15 | $18.16 | $17.94 | $18.00 | $18.00 | 12,161 |
| 2017-12-21 | $17.83 | $17.88 | $17.83 | $17.85 | $17.85 | 8,272 |
| 2017-12-20 | $17.83 | $17.85 | $17.79 | $17.79 | $17.79 | 7,190 |
| 2017-12-19 | $18.04 | $18.04 | $17.80 | $17.85 | $17.85 | 3,532 |
| 2017-12-18 | $17.78 | $18.03 | $17.78 | $18.03 | $18.03 | 7,685 |
| 2017-12-15 | $18.14 | $18.14 | $17.86 | $17.94 | $17.94 | 8,099 |
| 2017-12-14 | $18.15 | $18.20 | $18.10 | $18.13 | $18.13 | 136,746 |
| 2017-12-13 | $18.21 | $18.21 | $18.10 | $18.11 | $18.11 | 14,820 |
| 2017-12-12 | $18.23 | $18.23 | $18.16 | $18.17 | $18.17 | 9,916 |
| 2017-12-11 | $18.41 | $18.44 | $18.24 | $18.28 | $18.28 | 5,810 |
| 2017-12-08 | $18.65 | $18.70 | $18.35 | $18.35 | $18.35 | 20,013 |
| 2017-12-07 | $18.50 | $18.55 | $18.37 | $18.43 | $18.43 | 5,181 |
| 2017-12-06 | $18.47 | $18.48 | $18.38 | $18.47 | $18.47 | 4,162 |
| 2017-12-05 | $18.50 | $18.63 | $18.41 | $18.45 | $18.45 | 13,480 |
| 2017-12-04 | $18.36 | $18.51 | $18.35 | $18.50 | $18.50 | 10,066 |
| 2017-12-01 | $18.58 | $18.58 | $18.37 | $18.45 | $18.45 | 5,629 |
| 2017-11-30 | $19.02 | $19.02 | $18.73 | $18.75 | $18.75 | 7,521 |
| 2017-11-29 | $18.70 | $18.70 | $18.66 | $18.67 | $18.67 | 20,568 |
| 2017-11-28 | $18.88 | $18.88 | $18.38 | $18.67 | $18.67 | 21,005 |
| 2017-11-27 | $18.68 | $18.79 | $18.68 | $18.68 | $18.68 | 5,317 |
| 2017-11-24 | $19.06 | $19.06 | $18.84 | $19.04 | $19.04 | 2,670 |
| 2017-11-22 | $18.77 | $18.90 | $18.77 | $18.90 | $18.90 | 2,215 |
| 2017-11-21 | $18.42 | $18.78 | $18.42 | $18.74 | $18.74 | 4,526 |
| 2017-11-20 | $18.38 | $18.72 | $18.38 | $18.69 | $18.69 | 6,834 |
| 2017-11-17 | $18.76 | $18.79 | $18.71 | $18.71 | $18.71 | 4,749 |
| 2017-11-16 | $18.78 | $18.78 | $18.59 | $18.73 | $18.73 | 6,639 |
| 2017-11-15 | $18.53 | $18.55 | $18.37 | $18.44 | $18.44 | 127,968 |
| 2017-11-14 | $18.78 | $18.78 | $18.57 | $18.59 | $18.59 | 5,173 |
| 2017-11-13 | $18.69 | $18.73 | $18.44 | $18.69 | $18.69 | 3,543 |
| 2017-11-10 | $19.24 | $19.29 | $18.90 | $19.29 | $19.29 | 5,004 |
| 2017-11-09 | $19.20 | $19.20 | $19.03 | $19.13 | $19.13 | 7,961 |
| 2017-11-08 | $19.43 | $19.43 | $19.10 | $19.16 | $19.16 | 34,154 |
| 2017-11-07 | $19.17 | $19.17 | $18.96 | $19.07 | $19.07 | 9,961 |
| 2017-11-06 | $18.97 | $18.98 | $18.78 | $18.85 | $18.85 | 23,831 |
| 2017-11-03 | $19.05 | $19.05 | $18.71 | $18.80 | $18.80 | 5,490 |
| 2017-11-02 | $18.87 | $18.89 | $18.72 | $18.82 | $18.82 | 8,967 |
| 2017-11-01 | $18.81 | $18.81 | $18.71 | $18.76 | $18.76 | 6,173 |
| 2017-10-31 | $18.73 | $18.75 | $18.58 | $18.64 | $18.64 | 5,232 |
| 2017-10-30 | $18.85 | $18.85 | $18.60 | $18.67 | $18.67 | 5,437 |
| 2017-10-27 | $18.70 | $18.80 | $18.70 | $18.80 | $18.80 | 19,651 |
| 2017-10-26 | $18.32 | $18.32 | $18.13 | $18.18 | $18.18 | 6,069 |
| 2017-10-25 | $18.00 | $18.04 | $17.92 | $17.99 | $17.99 | 5,259 |
| 2017-10-24 | $17.93 | $18.09 | $17.93 | $18.07 | $18.07 | 3,937 |
| 2017-10-23 | $18.06 | $18.06 | $17.81 | $17.85 | $17.85 | 4,645 |
| 2017-10-20 | $17.50 | $17.92 | $17.50 | $17.76 | $17.76 | 12,216 |
| 2017-10-19 | $17.49 | $17.86 | $17.49 | $17.75 | $17.75 | 6,819 |
| 2017-10-18 | $17.48 | $17.76 | $17.48 | $17.75 | $17.75 | 3,393 |
| 2017-10-17 | $17.57 | $17.69 | $17.57 | $17.66 | $17.66 | 280,342 |
| 2017-10-16 | $17.94 | $17.95 | $17.77 | $17.79 | $17.79 | 59,492 |
| 2017-10-13 | $18.05 | $18.05 | $17.72 | $17.84 | $17.84 | 8,686 |
| 2017-10-12 | $17.48 | $17.50 | $17.44 | $17.45 | $17.45 | 8,056 |
| 2017-10-11 | $17.48 | $17.48 | $17.38 | $17.47 | $17.47 | 3,586 |
| 2017-10-10 | $17.34 | $17.41 | $17.32 | $17.37 | $17.37 | 4,449 |
| 2017-10-09 | $17.03 | $17.32 | $17.03 | $17.30 | $17.30 | 3,649 |
| 2017-10-06 | $17.28 | $17.28 | $17.19 | $17.25 | $17.25 | 7,191 |
| 2017-10-05 | $17.30 | $17.30 | $17.22 | $17.25 | $17.25 | 7,374 |
| 2017-10-04 | $17.23 | $17.23 | $17.14 | $17.21 | $17.21 | 6,570 |
| 2017-10-03 | $17.05 | $17.20 | $17.03 | $17.16 | $17.16 | 8,548 |
| 2017-10-02 | $16.95 | $16.95 | $16.82 | $16.90 | $16.90 | 13,221 |
| 2017-09-29 | $16.87 | $16.87 | $16.80 | $16.86 | $16.86 | 5,915 |
| 2017-09-28 | $16.53 | $16.80 | $16.53 | $16.80 | $16.80 | 14,347 |
| 2017-09-27 | $16.91 | $16.94 | $16.70 | $16.82 | $16.82 | 7,331 |
| 2017-09-26 | $16.70 | $16.93 | $16.70 | $16.71 | $16.71 | 17,723 |
| 2017-09-25 | $16.75 | $16.77 | $16.68 | $16.71 | $16.71 | 205,580 |
| 2017-09-22 | $16.39 | $16.82 | $16.39 | $16.63 | $16.63 | 8,914 |
| 2017-09-21 | $16.48 | $16.89 | $16.48 | $16.76 | $16.76 | 11,992 |
| 2017-09-20 | $16.65 | $16.87 | $16.65 | $16.77 | $16.77 | 16,284 |
| 2017-09-19 | $16.64 | $16.87 | $16.64 | $16.74 | $16.74 | 8,019 |
| 2017-09-18 | $16.80 | $16.96 | $16.80 | $16.96 | $16.96 | 11,416 |
| 2017-09-15 | $16.49 | $16.87 | $16.49 | $16.87 | $16.87 | 7,408 |
| 2017-09-14 | $16.70 | $16.89 | $16.66 | $16.89 | $16.89 | 7,662 |
| 2017-09-13 | $16.96 | $16.96 | $16.75 | $16.82 | $16.82 | 9,314 |
| 2017-09-12 | $17.00 | $17.03 | $16.86 | $16.98 | $16.98 | 7,441 |
| 2017-09-11 | $17.05 | $17.10 | $16.89 | $16.95 | $16.95 | 7,233 |
| 2017-09-08 | $16.99 | $17.13 | $16.96 | $17.13 | $17.13 | 8,760 |
| 2017-09-07 | $17.60 | $18.00 | $17.60 | $18.00 | $18.00 | 13,782 |
| 2017-09-06 | $17.40 | $17.43 | $17.24 | $17.37 | $17.37 | 7,246 |
| 2017-09-05 | $17.30 | $17.46 | $17.21 | $17.25 | $17.25 | 7,943 |
| 2017-09-01 | $17.67 | $17.67 | $17.40 | $17.67 | $17.67 | 6,050 |
| 2017-08-31 | $17.30 | $17.40 | $17.25 | $17.40 | $17.40 | 7,697 |
| 2017-08-30 | $17.12 | $17.29 | $16.95 | $17.01 | $17.01 | 7,280 |
| 2017-08-29 | $17.16 | $17.37 | $17.16 | $17.32 | $17.32 | 8,728 |
| 2017-08-28 | $17.41 | $17.46 | $17.20 | $17.28 | $17.28 | 13,087 |
| 2017-08-25 | $17.02 | $17.25 | $17.02 | $17.22 | $17.22 | 9,958 |
| 2017-08-24 | $17.24 | $17.28 | $17.13 | $17.27 | $17.27 | 4,899 |
| 2017-08-23 | $17.18 | $17.39 | $17.15 | $17.25 | $17.25 | 4,882 |
| 2017-08-22 | $17.02 | $17.28 | $16.97 | $17.24 | $17.24 | 213,150 |
| 2017-08-21 | $17.34 | $17.36 | $17.27 | $17.36 | $17.36 | 9,122 |
| 2017-08-18 | $17.41 | $17.43 | $17.33 | $17.37 | $17.37 | 5,549 |
| 2017-08-17 | $17.54 | $17.59 | $17.34 | $17.34 | $17.34 | 11,806 |
| 2017-08-16 | $17.57 | $17.57 | $17.23 | $17.51 | $17.51 | 9,580 |
| 2017-08-15 | $17.27 | $17.50 | $17.27 | $17.37 | $17.37 | 14,784 |
| 2017-08-14 | $16.94 | $17.41 | $16.94 | $17.29 | $17.29 | 8,275 |
| 2017-08-11 | $16.90 | $17.32 | $16.90 | $17.21 | $17.21 | 9,100 |
| 2017-08-10 | $17.14 | $17.51 | $17.14 | $17.22 | $17.22 | 9,044 |
| 2017-08-09 | $17.17 | $17.50 | $17.17 | $17.37 | $17.37 | 15,249 |
| 2017-08-08 | $17.25 | $17.33 | $17.22 | $17.26 | $17.26 | 23,259 |
| 2017-08-07 | $17.49 | $17.49 | $17.16 | $17.30 | $17.30 | 9,545 |
| 2017-08-04 | $17.23 | $17.34 | $17.23 | $17.31 | $17.31 | 5,875 |
| 2017-08-03 | $17.22 | $17.41 | $17.15 | $17.26 | $17.26 | 5,647 |
| 2017-08-02 | $17.37 | $17.41 | $17.24 | $17.28 | $17.28 | 50,476 |
| 2017-08-01 | $17.62 | $17.64 | $17.55 | $17.56 | $17.56 | 7,345 |
| 2017-07-31 | $17.46 | $17.50 | $17.33 | $17.50 | $17.50 | 4,739 |
| 2017-07-28 | $17.32 | $17.36 | $17.22 | $17.33 | $17.33 | 15,080 |
| 2017-07-27 | $17.26 | $17.28 | $17.15 | $17.25 | $17.25 | 7,790 |
| 2017-07-26 | $17.50 | $17.62 | $17.50 | $17.62 | $17.62 | 15,043 |
| 2017-07-25 | $17.36 | $17.48 | $17.36 | $17.46 | $17.46 | 11,595 |
| 2017-07-24 | $17.58 | $17.59 | $17.40 | $17.58 | $17.58 | 7,181 |
| 2017-07-21 | $17.40 | $17.58 | $17.40 | $17.58 | $17.58 | 18,698 |
| 2017-07-20 | $17.43 | $17.47 | $17.33 | $17.47 | $17.47 | 10,694 |
| 2017-07-19 | $17.39 | $17.52 | $17.38 | $17.40 | $17.40 | 39,117 |
| 2017-07-18 | $17.41 | $17.44 | $17.25 | $17.37 | $17.37 | 229,996 |
| 2017-07-17 | $17.50 | $17.60 | $17.45 | $17.57 | $17.57 | 11,709 |
| 2017-07-14 | $17.42 | $17.62 | $17.42 | $17.49 | $17.49 | 18,743 |
| 2017-07-13 | $17.50 | $17.52 | $17.42 | $17.46 | $17.46 | 24,559 |
| 2017-07-12 | $17.52 | $17.59 | $17.52 | $17.58 | $17.58 | 13,346 |
| 2017-07-11 | $17.52 | $17.53 | $17.39 | $17.52 | $17.52 | 6,594 |
| 2017-07-10 | $17.44 | $17.49 | $17.41 | $17.44 | $17.44 | 14,965 |
| 2017-07-07 | $17.05 | $17.45 | $17.05 | $17.45 | $17.45 | 13,201 |
| 2017-07-06 | $17.49 | $17.51 | $17.46 | $17.51 | $17.51 | 18,835 |
| 2017-07-05 | $17.39 | $17.44 | $17.38 | $17.44 | $17.44 | 14,679 |
| 2017-07-03 | $17.63 | $17.70 | $17.57 | $17.61 | $17.61 | 10,360 |
| 2017-06-30 | $17.77 | $17.86 | $17.68 | $17.77 | $17.77 | 13,536 |
| 2017-06-29 | $17.78 | $17.78 | $17.62 | $17.70 | $17.70 | 22,327 |
| 2017-06-28 | $17.66 | $17.77 | $17.66 | $17.77 | $17.77 | 11,012 |
| 2017-06-27 | $17.73 | $17.73 | $17.64 | $17.70 | $17.70 | 25,500 |
| 2017-06-26 | $17.80 | $17.84 | $17.69 | $17.77 | $17.77 | 15,600 |
| 2017-06-23 | $17.88 | $17.88 | $17.79 | $17.85 | $17.85 | 16,200 |
| 2017-06-22 | $17.80 | $17.82 | $17.78 | $17.79 | $17.79 | 5,200 |
| 2017-06-21 | $17.81 | $17.83 | $17.80 | $17.83 | $17.83 | 6,000 |
| 2017-06-20 | $17.75 | $17.78 | $17.71 | $17.74 | $17.74 | 13,000 |
| 2017-06-19 | $17.88 | $18.00 | $17.88 | $17.96 | $17.96 | 14,600 |
| 2017-06-16 | $17.92 | $17.93 | $17.87 | $17.87 | $17.87 | 38,600 |
| 2017-06-15 | $17.88 | $17.95 | $17.88 | $17.95 | $17.95 | 9,200 |
| 2017-06-14 | $18.01 | $18.01 | $17.93 | $17.99 | $17.99 | 9,397 |
| 2017-06-13 | $17.92 | $18.10 | $17.92 | $18.10 | $18.10 | 12,787 |
| 2017-06-12 | $17.71 | $17.71 | $17.68 | $17.70 | $17.70 | 8,172 |
| 2017-06-09 | $17.42 | $17.64 | $17.33 | $17.64 | $17.64 | 7,972 |
| 2017-06-08 | $17.57 | $17.57 | $17.45 | $17.51 | $17.51 | 14,895 |
| 2017-06-07 | $17.59 | $17.62 | $17.57 | $17.59 | $17.59 | 11,075 |
| 2017-06-06 | $17.73 | $17.75 | $17.70 | $17.75 | $17.75 | 13,012 |
| 2017-06-05 | $17.72 | $17.75 | $17.70 | $17.72 | $17.72 | 8,060 |
| 2017-06-02 | $17.44 | $17.68 | $17.41 | $17.68 | $17.68 | 12,339 |
| 2017-06-01 | $17.34 | $17.38 | $17.31 | $17.35 | $17.35 | 6,655 |
| 2017-05-31 | $17.31 | $17.39 | $17.19 | $17.23 | $17.23 | 16,258 |
| 2017-05-30 | $17.33 | $17.36 | $17.19 | $17.27 | $17.27 | 36,506 |
| 2017-05-26 | $16.92 | $17.27 | $16.92 | $17.17 | $17.17 | 16,014 |
| 2017-05-25 | $16.91 | $17.31 | $16.91 | $17.21 | $17.21 | 21,412 |
| 2017-05-24 | $17.11 | $17.11 | $16.86 | $16.96 | $16.96 | 18,594 |
| 2017-05-23 | $17.07 | $17.12 | $17.05 | $17.10 | $17.10 | 11,563 |
| 2017-05-22 | $17.18 | $17.20 | $17.12 | $17.20 | $17.20 | 19,054 |
| 2017-05-19 | $17.14 | $17.17 | $17.05 | $17.12 | $17.12 | 9,947 |
| 2017-05-18 | $16.84 | $17.14 | $16.84 | $17.07 | $17.07 | 17,574 |
| 2017-05-17 | $16.95 | $17.10 | $16.95 | $17.07 | $17.07 | 10,102 |
| 2017-05-16 | $16.92 | $16.97 | $16.88 | $16.96 | $16.96 | 17,526 |
| 2017-05-15 | $17.04 | $17.14 | $17.03 | $17.10 | $17.10 | 13,190 |
| 2017-05-12 | $16.83 | $16.88 | $16.77 | $16.85 | $16.85 | 8,957 |
| 2017-05-11 | $16.85 | $16.89 | $16.71 | $16.85 | $16.85 | 19,452 |
| 2017-05-10 | $16.95 | $16.95 | $16.82 | $16.89 | $16.89 | 12,992 |
| 2017-05-09 | $16.93 | $16.93 | $16.82 | $16.87 | $16.87 | 9,230 |
| 2017-05-08 | $16.79 | $16.93 | $16.69 | $16.71 | $16.71 | 33,301 |
| 2017-05-05 | $16.80 | $16.82 | $16.77 | $16.82 | $16.82 | 10,740 |
| 2017-05-04 | $16.71 | $16.77 | $16.68 | $16.73 | $16.73 | 25,185 |
| 2017-05-03 | $16.73 | $16.76 | $16.63 | $16.76 | $16.76 | 12,418 |
| 2017-05-02 | $16.67 | $16.73 | $16.67 | $16.73 | $16.73 | 15,494 |
| 2017-05-01 | $16.73 | $16.73 | $16.62 | $16.66 | $16.66 | 10,392 |
| 2017-04-28 | $16.70 | $16.70 | $16.68 | $16.69 | $16.69 | 9,446 |
| 2017-04-27 | $16.65 | $16.66 | $16.60 | $16.61 | $16.61 | 49,122 |
| 2017-04-26 | $16.80 | $16.87 | $16.80 | $16.82 | $16.82 | 40,361 |
| 2017-04-25 | $16.79 | $16.90 | $16.79 | $16.90 | $16.90 | 145,552 |
| 2017-04-24 | $16.70 | $16.77 | $16.70 | $16.76 | $16.76 | 10,183 |
| 2017-04-21 | $16.69 | $16.70 | $16.62 | $16.70 | $16.70 | 138,105 |
| 2017-04-20 | $16.76 | $16.76 | $16.70 | $16.73 | $16.73 | 32,647 |
| 2017-04-19 | $16.68 | $16.68 | $16.60 | $16.62 | $16.62 | 7,155 |
| 2017-04-18 | $16.62 | $16.70 | $16.62 | $16.70 | $16.70 | 16,350 |
| 2017-04-17 | $16.83 | $16.85 | $16.80 | $16.85 | $16.85 | 18,439 |
| 2017-04-13 | $16.43 | $16.44 | $16.38 | $16.41 | $16.41 | 14,374 |
| 2017-04-12 | $16.52 | $16.53 | $16.46 | $16.52 | $16.52 | 18,697 |
| 2017-04-11 | $16.20 | $16.30 | $16.20 | $16.29 | $16.29 | 9,940 |
| 2017-04-10 | $16.16 | $16.17 | $16.14 | $16.16 | $16.16 | 8,342 |
| 2017-04-07 | $16.19 | $16.27 | $16.16 | $16.20 | $16.20 | 22,690 |
| 2017-04-06 | $15.96 | $16.05 | $15.91 | $16.00 | $16.00 | 10,279 |
| 2017-04-05 | $16.16 | $16.27 | $16.12 | $16.19 | $16.19 | 19,231 |
| 2017-04-04 | $16.29 | $16.34 | $16.29 | $16.33 | $16.33 | 7,277 |
| 2017-04-03 | $16.85 | $16.85 | $16.39 | $16.49 | $16.49 | 15,800 |
| 2017-03-31 | $16.39 | $16.51 | $16.39 | $16.48 | $16.48 | 13,300 |
| 2017-03-30 | $16.81 | $16.81 | $16.59 | $16.62 | $16.62 | 7,700 |
| 2017-03-29 | $17.05 | $17.05 | $16.96 | $17.00 | $17.00 | 7,300 |
| 2017-03-28 | $17.17 | $17.23 | $17.10 | $17.23 | $17.23 | 7,400 |
| 2017-03-27 | $16.85 | $16.99 | $16.83 | $16.99 | $16.99 | 13,900 |
| 2017-03-24 | $17.06 | $17.06 | $16.89 | $16.91 | $16.91 | 5,400 |
| 2017-03-23 | $17.07 | $17.07 | $16.94 | $16.94 | $16.94 | 13,300 |
| 2017-03-22 | $16.92 | $16.99 | $16.88 | $16.95 | $16.95 | 11,800 |
| 2017-03-21 | $16.94 | $16.96 | $16.79 | $16.80 | $16.80 | 7,700 |
| 2017-03-20 | $16.91 | $16.92 | $16.84 | $16.89 | $16.89 | 13,000 |
| 2017-03-17 | $16.79 | $16.91 | $16.79 | $16.91 | $16.91 | 12,500 |
| 2017-03-16 | $16.72 | $16.82 | $16.72 | $16.75 | $16.75 | 12,900 |
| 2017-03-15 | $16.43 | $16.62 | $16.42 | $16.62 | $16.62 | 12,500 |
| 2017-03-14 | $16.54 | $16.69 | $16.54 | $16.68 | $16.68 | 8,900 |
| 2017-03-13 | $16.93 | $16.93 | $16.71 | $16.74 | $16.74 | 8,300 |
| 2017-03-10 | $16.18 | $16.61 | $16.18 | $16.36 | $16.36 | 12,700 |
| 2017-03-09 | $16.49 | $16.80 | $16.49 | $16.80 | $16.80 | 13,000 |
| 2017-03-08 | $16.45 | $16.48 | $16.35 | $16.36 | $16.36 | 16,600 |
| 2017-03-07 | $15.90 | $16.09 | $15.89 | $16.00 | $16.00 | 19,100 |
| 2017-03-06 | $15.94 | $16.01 | $15.89 | $16.01 | $16.01 | 30,700 |
| 2017-03-03 | $15.89 | $15.91 | $15.85 | $15.89 | $15.89 | 12,100 |
| 2017-03-02 | $16.09 | $16.09 | $15.87 | $15.91 | $15.91 | 31,800 |
| 2017-03-01 | $16.09 | $16.09 | $15.97 | $16.04 | $16.04 | 15,400 |
| 2017-02-28 | $15.92 | $16.05 | $15.92 | $15.96 | $15.96 | 17,700 |
| 2017-02-27 | $16.27 | $16.27 | $15.97 | $16.05 | $16.05 | 18,400 |
| 2017-02-24 | $16.28 | $16.28 | $16.01 | $16.10 | $16.10 | 13,700 |
| 2017-02-23 | $15.94 | $15.98 | $15.90 | $15.94 | $15.94 | 18,800 |
| 2017-02-22 | $16.14 | $16.18 | $15.82 | $16.10 | $16.10 | 33,100 |
| 2017-02-21 | $16.09 | $16.11 | $16.04 | $16.11 | $16.11 | 15,500 |
| 2017-02-17 | $15.92 | $15.94 | $15.88 | $15.94 | $15.94 | 13,500 |
| 2017-02-16 | $16.09 | $16.15 | $16.04 | $16.11 | $16.11 | 8,100 |
| 2017-02-15 | $16.28 | $16.28 | $16.19 | $16.23 | $16.23 | 11,900 |
| 2017-02-14 | $16.43 | $16.43 | $16.30 | $16.35 | $16.35 | 14,600 |
| 2017-02-13 | $16.52 | $16.52 | $16.40 | $16.43 | $16.43 | 13,600 |
| 2017-02-10 | $16.57 | $16.57 | $16.47 | $16.56 | $16.56 | 6,600 |
| 2017-02-09 | $16.39 | $16.39 | $16.27 | $16.34 | $16.34 | 14,000 |
| 2017-02-08 | $16.24 | $16.28 | $16.19 | $16.24 | $16.24 | 15,500 |
| 2017-02-07 | $16.10 | $16.23 | $16.08 | $16.17 | $16.17 | 28,800 |
| 2017-02-06 | $15.81 | $16.24 | $15.81 | $16.20 | $16.20 | 11,800 |
| 2017-02-03 | $16.25 | $16.35 | $16.15 | $16.26 | $16.26 | 40,500 |
| 2017-02-02 | $16.30 | $16.34 | $15.99 | $16.06 | $16.06 | 15,400 |
| 2017-02-01 | $16.51 | $16.51 | $16.25 | $16.32 | $16.32 | 12,070 |
| 2017-01-31 | $16.32 | $16.32 | $16.09 | $16.13 | $16.13 | 12,296 |
| 2017-01-30 | $15.95 | $16.33 | $15.95 | $16.10 | $16.10 | 16,709 |
| 2017-01-27 | $16.07 | $16.08 | $16.03 | $16.07 | $16.07 | 12,947 |
| 2017-01-26 | $16.57 | $16.60 | $16.50 | $16.55 | $16.26 | 11,653 |
| 2017-01-25 | $16.65 | $16.69 | $16.56 | $16.69 | $16.40 | 19,866 |
| 2017-01-24 | $16.87 | $16.87 | $16.49 | $16.59 | $16.30 | 14,243 |
| 2017-01-23 | $16.87 | $16.87 | $16.31 | $16.63 | $16.34 | 24,769 |
| 2017-01-20 | $16.84 | $16.84 | $16.61 | $16.62 | $16.33 | 34,504 |
| 2017-01-19 | $17.10 | $17.12 | $16.66 | $16.72 | $16.43 | 15,461 |
| 2017-01-18 | $16.92 | $16.95 | $16.87 | $16.87 | $16.57 | 6,837 |
| 2017-01-17 | $16.81 | $16.92 | $16.81 | $16.89 | $16.59 | 8,762 |
| 2017-01-13 | $17.26 | $17.26 | $17.18 | $17.23 | $16.93 | 14,332 |
| 2017-01-12 | $17.07 | $17.07 | $16.96 | $17.03 | $16.73 | 17,555 |
| 2017-01-11 | $16.99 | $17.05 | $16.90 | $17.03 | $16.73 | 8,519 |
| 2017-01-10 | $17.26 | $17.26 | $16.99 | $16.99 | $16.69 | 8,097 |
| 2017-01-09 | $17.41 | $17.42 | $17.07 | $17.16 | $16.85 | 10,828 |
| 2017-01-06 | $17.16 | $17.46 | $17.13 | $17.44 | $17.13 | 14,354 |
| 2017-01-05 | $16.95 | $17.11 | $16.95 | $17.07 | $16.77 | 16,210 |
| 2017-01-04 | $16.93 | $17.03 | $16.93 | $16.99 | $16.69 | 17,291 |
| 2017-01-03 | $16.60 | $16.71 | $16.60 | $16.69 | $16.39 | 14,281 |
| 2016-12-30 | $16.65 | $16.65 | $16.56 | $16.60 | $16.31 | 7,947 |
| 2016-12-29 | $16.61 | $16.62 | $16.54 | $16.58 | $16.29 | 19,564 |
| 2016-12-28 | $16.88 | $16.88 | $16.65 | $16.69 | $16.40 | 15,442 |
| 2016-12-27 | $16.64 | $16.64 | $16.57 | $16.62 | $16.33 | 13,877 |
| 2016-12-23 | $16.75 | $16.75 | $16.68 | $16.72 | $16.43 | 9,543 |
| 2016-12-22 | $16.82 | $16.82 | $16.62 | $16.69 | $16.39 | 20,840 |
| 2016-12-21 | $16.55 | $16.67 | $16.48 | $16.64 | $16.35 | 91,078 |
| 2016-12-20 | $16.35 | $16.59 | $16.35 | $16.53 | $16.24 | 23,884 |
| 2016-12-19 | $16.36 | $16.43 | $16.36 | $16.36 | $16.07 | 23,554 |
| 2016-12-16 | $16.51 | $16.51 | $16.14 | $16.16 | $15.87 | 23,132 |
| 2016-12-15 | $16.21 | $16.27 | $16.17 | $16.27 | $15.98 | 56,025 |
| 2016-12-14 | $16.54 | $16.61 | $16.43 | $16.43 | $16.14 | 32,359 |
| 2016-12-13 | $17.05 | $17.05 | $16.87 | $16.92 | $16.62 | 33,958 |
| 2016-12-12 | $16.62 | $16.62 | $16.50 | $16.50 | $16.21 | 42,316 |
| 2016-12-09 | $16.80 | $16.91 | $16.80 | $16.88 | $16.58 | 55,519 |
| 2016-12-08 | $16.64 | $16.98 | $16.64 | $16.75 | $16.46 | 51,991 |
| 2016-12-07 | $16.39 | $16.43 | $16.13 | $16.36 | $16.07 | 11,532 |
| 2016-12-06 | $15.94 | $16.53 | $15.94 | $16.25 | $15.97 | 15,399 |
| 2016-12-05 | $16.01 | $16.13 | $16.01 | $16.09 | $15.81 | 524,872 |
| 2016-12-02 | $16.16 | $16.21 | $16.13 | $16.13 | $15.85 | 34,487 |
| 2016-12-01 | $16.34 | $16.34 | $16.28 | $16.30 | $16.01 | 10,264 |
| 2016-11-30 | $16.43 | $16.77 | $16.43 | $16.56 | $16.27 | 12,465 |
| 2016-11-29 | $16.52 | $16.60 | $16.50 | $16.55 | $16.26 | 40,932 |
| 2016-11-28 | $16.48 | $16.50 | $16.47 | $16.50 | $16.21 | 1,996 |
| 2016-11-25 | $15.94 | $16.19 | $15.94 | $16.17 | $15.89 | 10,419 |
| 2016-11-23 | $15.89 | $15.96 | $15.89 | $15.95 | $15.67 | 11,510 |
| 2016-11-22 | $15.99 | $15.99 | $15.90 | $15.98 | $15.69 | 9,260 |
| 2016-11-21 | $16.08 | $16.08 | $16.00 | $16.06 | $15.77 | 6,440 |
| 2016-11-18 | $15.93 | $15.93 | $15.84 | $15.89 | $15.61 | 25,021 |
| 2016-11-17 | $16.07 | $16.13 | $16.03 | $16.12 | $15.84 | 2,658 |
| 2016-11-16 | $15.55 | $15.78 | $15.55 | $15.76 | $15.48 | 73,129 |
| 2016-11-15 | $15.77 | $15.89 | $15.77 | $15.89 | $15.61 | 22,280 |
| 2016-11-14 | $15.95 | $16.03 | $15.85 | $15.93 | $15.65 | 6,358 |
| 2016-11-11 | $15.86 | $16.13 | $15.83 | $15.90 | $15.62 | 3,865 |
| 2016-11-10 | $15.97 | $16.05 | $15.97 | $16.05 | $15.76 | 2,762 |
| 2016-11-09 | $16.13 | $16.24 | $16.03 | $16.10 | $15.81 | 18,651 |
| 2016-11-08 | $16.04 | $16.29 | $16.04 | $16.24 | $15.96 | 7,980 |
| 2016-11-07 | $16.46 | $16.46 | $16.37 | $16.42 | $16.13 | 7,317 |
| 2016-11-04 | $16.43 | $16.46 | $16.20 | $16.32 | $16.03 | 7,723 |
| 2016-11-03 | $16.45 | $16.47 | $16.38 | $16.47 | $16.18 | 14,245 |
| 2016-11-02 | $16.40 | $16.40 | $16.36 | $16.39 | $16.10 | 3,034 |
| 2016-11-01 | $16.53 | $16.55 | $16.45 | $16.55 | $16.26 | 6,500 |
| 2016-10-31 | $16.44 | $16.48 | $16.43 | $16.47 | $16.18 | 12,084 |
| 2016-10-28 | $16.48 | $16.53 | $16.48 | $16.49 | $16.20 | 4,585 |
| 2016-10-27 | $16.27 | $16.38 | $16.26 | $16.26 | $15.97 | 5,311 |
| 2016-10-26 | $16.58 | $16.58 | $16.24 | $16.28 | $15.99 | 11,344 |
| 2016-10-25 | $16.10 | $16.39 | $16.08 | $16.10 | $15.82 | 15,358 |
| 2016-10-24 | $16.06 | $16.11 | $16.04 | $16.07 | $15.78 | 11,985 |
| 2016-10-21 | $15.92 | $15.99 | $15.92 | $15.97 | $15.69 | 7,344 |
| 2016-10-20 | $16.08 | $16.08 | $15.88 | $15.98 | $15.70 | 10,704 |
| 2016-10-19 | $15.61 | $15.70 | $15.61 | $15.65 | $15.38 | 14,504 |
| 2016-10-18 | $15.60 | $15.65 | $15.60 | $15.62 | $15.35 | 14,010 |
| 2016-10-17 | $15.52 | $15.53 | $15.46 | $15.46 | $15.19 | 4,277 |
| 2016-10-14 | $15.58 | $15.59 | $15.53 | $15.58 | $15.31 | 6,647 |
| 2016-10-13 | $15.47 | $15.60 | $15.47 | $15.60 | $15.33 | 7,635 |
| 2016-10-12 | $15.60 | $15.64 | $15.57 | $15.63 | $15.35 | 3,927 |
| 2016-10-11 | $15.59 | $15.59 | $15.41 | $15.54 | $15.27 | 17,811 |
| 2016-10-10 | $15.80 | $16.14 | $15.80 | $15.89 | $15.61 | 12,768 |
| 2016-10-07 | $15.59 | $15.90 | $15.52 | $15.85 | $15.57 | 4,892 |
| 2016-10-06 | $16.17 | $16.19 | $16.16 | $16.19 | $15.90 | 4,522 |
| 2016-10-05 | $16.34 | $16.40 | $16.34 | $16.34 | $16.05 | 4,740 |
| 2016-10-04 | $16.60 | $16.65 | $16.60 | $16.61 | $16.31 | 6,406 |
| 2016-10-03 | $17.00 | $17.00 | $16.78 | $16.93 | $16.64 | 9,142 |
| 2016-09-30 | $16.88 | $17.02 | $16.88 | $16.99 | $16.69 | 12,278 |
| 2016-09-29 | $16.89 | $16.96 | $16.84 | $16.92 | $16.62 | 19,156 |
| 2016-09-28 | $16.84 | $16.94 | $16.84 | $16.94 | $16.64 | 18,437 |
| 2016-09-27 | $16.96 | $17.04 | $16.95 | $17.02 | $16.72 | 22,148 |
| 2016-09-26 | $16.97 | $16.98 | $16.93 | $16.96 | $16.66 | 4,314 |
| 2016-09-23 | $17.19 | $17.19 | $17.08 | $17.16 | $16.86 | 4,444 |
| 2016-09-22 | $17.21 | $17.26 | $17.12 | $17.20 | $16.89 | 8,089 |
| 2016-09-21 | $16.91 | $16.97 | $16.83 | $16.97 | $16.67 | 6,332 |
| 2016-09-20 | $16.39 | $16.53 | $16.38 | $16.43 | $16.14 | 6,771 |
| 2016-09-19 | $16.55 | $16.55 | $16.49 | $16.52 | $16.23 | 7,277 |
| 2016-09-16 | $16.34 | $16.58 | $16.34 | $16.43 | $16.14 | 6,607 |
| 2016-09-15 | $16.56 | $16.71 | $16.17 | $16.70 | $16.41 | 6,730 |
| 2016-09-14 | $16.54 | $16.65 | $16.54 | $16.62 | $16.33 | 5,435 |
| 2016-09-13 | $16.82 | $16.82 | $16.67 | $16.77 | $16.48 | 10,391 |
| 2016-09-12 | $16.58 | $16.90 | $16.58 | $16.90 | $16.60 | 17,297 |
| 2016-09-09 | $16.62 | $16.67 | $16.62 | $16.63 | $16.34 | 4,129 |
| 2016-09-08 | $17.05 | $17.55 | $17.05 | $17.52 | $17.21 | 8,734 |
| 2016-09-07 | $16.94 | $16.98 | $16.88 | $16.95 | $16.65 | 13,362 |
| 2016-09-06 | $16.52 | $16.65 | $16.52 | $16.63 | $16.34 | 7,756 |
| 2016-09-02 | $16.48 | $16.55 | $16.48 | $16.54 | $16.25 | 10,551 |
| 2016-09-01 | $16.23 | $16.29 | $16.23 | $16.29 | $16.00 | 7,759 |
| 2016-08-31 | $15.99 | $16.04 | $15.97 | $16.02 | $15.74 | 6,061 |
| 2016-08-30 | $16.18 | $16.25 | $16.17 | $16.19 | $15.91 | 56,139 |
| 2016-08-29 | $16.27 | $16.42 | $16.27 | $16.42 | $16.13 | 11,973 |
| 2016-08-26 | $16.10 | $16.16 | $15.98 | $16.09 | $15.81 | 7,808 |
| 2016-08-25 | $16.28 | $16.41 | $16.25 | $16.41 | $16.12 | 2,189 |
| 2016-08-24 | $16.28 | $16.45 | $16.28 | $16.45 | $16.16 | 14,060 |
| 2016-08-23 | $15.99 | $16.12 | $15.99 | $16.04 | $15.76 | 15,925 |
| 2016-08-22 | $15.83 | $15.86 | $15.81 | $15.83 | $15.56 | 12,747 |
| 2016-08-19 | $15.54 | $15.62 | $15.53 | $15.62 | $15.35 | 2,555 |
| 2016-08-18 | $15.73 | $15.75 | $15.65 | $15.71 | $15.43 | 17,578 |
| 2016-08-17 | $15.99 | $16.10 | $15.99 | $16.05 | $15.77 | 5,488 |
| 2016-08-16 | $16.27 | $16.29 | $16.22 | $16.24 | $15.95 | 10,262 |
| 2016-08-15 | $16.53 | $16.61 | $16.53 | $16.56 | $16.26 | 10,666 |
| 2016-08-12 | $16.35 | $16.42 | $16.35 | $16.36 | $16.07 | 5,415 |
| 2016-08-11 | $16.68 | $16.71 | $16.66 | $16.70 | $16.40 | 7,775 |
| 2016-08-10 | $16.48 | $16.61 | $16.48 | $16.56 | $16.27 | 10,450 |
| 2016-08-09 | $16.21 | $16.42 | $16.21 | $16.39 | $16.10 | 11,313 |
| 2016-08-08 | $16.17 | $16.20 | $16.14 | $16.15 | $15.87 | 5,353 |
| 2016-08-05 | $16.02 | $16.09 | $16.01 | $16.07 | $15.79 | 9,939 |
| 2016-08-04 | $15.80 | $15.92 | $15.76 | $15.80 | $15.52 | 6,391 |
| 2016-08-03 | $16.00 | $16.00 | $15.91 | $15.99 | $15.70 | 16,293 |
| 2016-08-02 | $16.00 | $16.25 | $16.00 | $16.22 | $15.94 | 8,529 |
| 2016-08-01 | $16.74 | $16.74 | $16.41 | $16.47 | $16.18 | 4,590 |
| 2016-07-29 | $16.37 | $16.67 | $16.37 | $16.64 | $16.35 | 5,659 |
| 2016-07-28 | $16.27 | $16.61 | $16.27 | $16.56 | $16.27 | 4,400 |
| 2016-07-27 | $16.53 | $16.58 | $16.40 | $16.58 | $16.29 | 5,828 |
| 2016-07-26 | $16.89 | $16.90 | $16.78 | $16.81 | $16.21 | 6,620 |
| 2016-07-25 | $16.83 | $17.05 | $16.79 | $16.88 | $16.27 | 7,287 |
| 2016-07-22 | $16.63 | $16.81 | $16.63 | $16.81 | $16.21 | 356,694 |
| 2016-07-21 | $16.98 | $16.98 | $16.74 | $16.96 | $16.35 | 2,420 |
| 2016-07-20 | $16.90 | $17.19 | $16.90 | $17.13 | $16.52 | 20,253 |
| 2016-07-19 | $17.04 | $17.04 | $16.95 | $17.02 | $16.41 | 6,221 |
| 2016-07-18 | $17.32 | $17.32 | $17.26 | $17.28 | $16.66 | 3,312 |
| 2016-07-15 | $17.11 | $17.31 | $17.11 | $17.26 | $16.64 | 5,257 |
| 2016-07-14 | $17.18 | $17.25 | $17.18 | $17.21 | $16.59 | 7,016 |
| 2016-07-13 | $17.14 | $17.19 | $17.08 | $17.16 | $16.54 | 8,662 |
| 2016-07-12 | $16.93 | $16.95 | $16.86 | $16.88 | $16.27 | 7,199 |
| 2016-07-11 | $16.58 | $16.74 | $16.58 | $16.69 | $16.09 | 7,484 |
| 2016-07-08 | $16.56 | $16.66 | $16.39 | $16.66 | $16.06 | 155,788 |
| 2016-07-07 | $16.70 | $16.85 | $16.66 | $16.68 | $16.08 | 3,953 |
| 2016-07-06 | $17.08 | $17.23 | $17.08 | $17.20 | $16.58 | 6,426 |
| 2016-07-05 | $17.09 | $17.22 | $17.09 | $17.20 | $16.59 | 5,314 |
| 2016-07-01 | $16.95 | $17.01 | $16.93 | $16.96 | $16.35 | 8,092 |
| 2016-06-30 | $17.26 | $17.39 | $17.24 | $17.35 | $16.73 | 10,297 |
| 2016-06-29 | $17.48 | $17.54 | $17.48 | $17.48 | $16.85 | 7,107 |
| 2016-06-28 | $17.46 | $17.48 | $17.28 | $17.36 | $16.74 | 28,639 |
| 2016-06-27 | $16.84 | $16.91 | $16.77 | $16.90 | $16.29 | 9,376 |
| 2016-06-24 | $16.76 | $16.91 | $16.76 | $16.80 | $16.20 | 15,490 |
| 2016-06-23 | $17.08 | $17.31 | $17.08 | $17.30 | $16.68 | 8,498 |
| 2016-06-22 | $16.98 | $17.19 | $16.98 | $17.10 | $16.49 | 8,307 |
| 2016-06-21 | $17.09 | $17.33 | $17.09 | $17.21 | $16.59 | 2,915 |
| 2016-06-20 | $17.31 | $17.37 | $17.21 | $17.21 | $16.59 | 10,668 |
| 2016-06-17 | $16.95 | $17.11 | $16.94 | $17.08 | $16.47 | 7,547 |
| 2016-06-16 | $17.06 | $17.20 | $16.98 | $17.20 | $16.58 | 4,433 |
| 2016-06-15 | $17.26 | $17.33 | $17.21 | $17.25 | $16.63 | 10,895 |
| 2016-06-14 | $17.10 | $17.35 | $17.04 | $17.12 | $16.51 | 7,859 |
| 2016-06-13 | $17.26 | $17.38 | $17.26 | $17.30 | $16.67 | 10,484 |
| 2016-06-10 | $17.58 | $17.72 | $17.58 | $17.68 | $17.05 | 3,565 |
| 2016-06-09 | $17.56 | $18.30 | $17.54 | $18.05 | $17.40 | 10,853 |
| 2016-06-08 | $17.88 | $17.95 | $17.87 | $17.88 | $17.24 | 9,958 |
| 2016-06-07 | $17.72 | $17.80 | $17.71 | $17.73 | $17.09 | 6,697 |
| 2016-06-06 | $17.60 | $17.66 | $17.57 | $17.63 | $17.00 | 12,782 |
| 2016-06-03 | $17.36 | $17.45 | $17.33 | $17.42 | $16.80 | 8,267 |
| 2016-06-02 | $17.40 | $17.45 | $17.37 | $17.45 | $16.82 | 7,515 |
| 2016-06-01 | $17.49 | $17.58 | $17.49 | $17.53 | $16.90 | 12,176 |
| 2016-05-31 | $17.58 | $17.82 | $17.58 | $17.76 | $17.12 | 5,717 |
| 2016-05-27 | $18.08 | $18.26 | $17.90 | $17.97 | $17.32 | 11,046 |
| 2016-05-26 | $18.00 | $18.09 | $17.83 | $17.98 | $17.33 | 5,149 |
| 2016-05-25 | $17.76 | $18.03 | $17.76 | $18.01 | $17.36 | 4,531 |
| 2016-05-24 | $17.98 | $18.18 | $17.98 | $18.18 | $17.52 | 22,994 |
| 2016-05-23 | $18.03 | $18.03 | $17.80 | $17.83 | $17.19 | 6,188 |
| 2016-05-20 | $18.00 | $18.00 | $17.88 | $17.94 | $17.30 | 9,294 |
| 2016-05-19 | $17.62 | $17.76 | $17.62 | $17.73 | $17.09 | 8,733 |
| 2016-05-18 | $17.92 | $18.03 | $17.87 | $17.91 | $17.26 | 6,276 |
| 2016-05-17 | $18.00 | $18.00 | $17.63 | $17.95 | $17.31 | 6,825 |
| 2016-05-16 | $17.95 | $18.21 | $17.82 | $18.17 | $17.52 | 11,446 |
| 2016-05-13 | $17.54 | $17.57 | $17.48 | $17.54 | $16.91 | 4,817 |
| 2016-05-12 | $18.07 | $18.07 | $17.52 | $17.62 | $16.99 | 18,625 |
| 2016-05-11 | $17.37 | $17.76 | $17.37 | $17.58 | $16.95 | 14,207 |
| 2016-05-10 | $17.40 | $18.02 | $17.40 | $18.02 | $17.37 | 5,464 |
| 2016-05-09 | $17.17 | $17.69 | $17.17 | $17.55 | $16.92 | 2,308 |
| 2016-05-06 | $16.96 | $17.40 | $16.96 | $17.37 | $16.75 | 20,114 |
| 2016-05-05 | $17.27 | $17.35 | $17.27 | $17.35 | $16.73 | 4,458 |
| 2016-05-04 | $17.23 | $17.24 | $17.20 | $17.21 | $16.59 | 4,378 |
| 2016-05-03 | $17.36 | $17.39 | $17.29 | $17.37 | $16.75 | 9,791 |
| 2016-05-02 | $17.50 | $17.55 | $17.48 | $17.51 | $16.88 | 9,581 |
| 2016-04-29 | $17.29 | $17.50 | $17.20 | $17.20 | $16.58 | 30,540 |
| 2016-04-28 | $17.49 | $17.71 | $17.35 | $17.35 | $16.46 | 4,822 |
| 2016-04-27 | $18.29 | $18.33 | $18.18 | $18.30 | $17.36 | 6,957 |
| 2016-04-26 | $18.30 | $18.30 | $18.21 | $18.28 | $17.34 | 4,030 |
| 2016-04-25 | $18.19 | $18.47 | $18.19 | $18.43 | $17.48 | 3,083 |
| 2016-04-22 | $18.19 | $18.61 | $18.19 | $18.56 | $17.61 | 12,387 |
| 2016-04-21 | $18.29 | $18.33 | $18.25 | $18.26 | $17.32 | 5,288 |
| 2016-04-20 | $18.36 | $18.55 | $18.36 | $18.38 | $17.44 | 4,997 |
| 2016-04-19 | $18.53 | $18.53 | $18.20 | $18.32 | $17.38 | 5,187 |
| 2016-04-18 | $18.10 | $18.36 | $18.10 | $18.25 | $17.31 | 10,795 |
| 2016-04-15 | $17.81 | $18.12 | $17.81 | $18.05 | $17.12 | 5,437 |
| 2016-04-14 | $17.67 | $18.10 | $17.67 | $17.91 | $16.99 | 18,472 |
| 2016-04-13 | $17.49 | $17.65 | $17.49 | $17.64 | $16.74 | 3,926 |
| 2016-04-12 | $16.96 | $17.13 | $16.96 | $17.07 | $16.19 | 6,777 |
| 2016-04-11 | $17.05 | $17.06 | $16.96 | $17.00 | $16.13 | 5,711 |
| 2016-04-08 | $17.08 | $17.21 | $17.05 | $17.05 | $16.18 | 5,966 |
| 2016-04-07 | $16.74 | $16.88 | $16.72 | $16.77 | $15.91 | 6,995 |
| 2016-04-06 | $16.43 | $16.88 | $16.43 | $16.88 | $16.01 | 8,336 |
| 2016-04-05 | $16.10 | $16.55 | $16.10 | $16.42 | $15.58 | 6,731 |
| 2016-04-04 | $16.35 | $16.95 | $16.35 | $16.75 | $15.89 | 7,642 |
| 2016-04-01 | $16.67 | $16.76 | $16.65 | $16.72 | $15.86 | 5,701 |
| 2016-03-31 | $16.97 | $17.10 | $16.92 | $17.06 | $16.18 | 10,866 |
| 2016-03-30 | $16.98 | $17.46 | $16.92 | $17.38 | $16.49 | 21,392 |
| 2016-03-29 | $17.08 | $17.59 | $17.08 | $17.59 | $16.69 | 11,451 |
| 2016-03-28 | $17.57 | $17.61 | $17.35 | $17.38 | $16.49 | 21,611 |
| 2016-03-24 | $17.23 | $17.55 | $17.23 | $17.53 | $16.63 | 24,276 |
| 2016-03-23 | $17.27 | $17.49 | $17.20 | $17.33 | $16.44 | 13,568 |
| 2016-03-22 | $17.71 | $17.86 | $17.68 | $17.74 | $16.83 | 9,541 |
| 2016-03-21 | $17.08 | $17.85 | $17.08 | $17.79 | $16.88 | 14,651 |
| 2016-03-18 | $17.68 | $17.75 | $17.66 | $17.74 | $16.83 | 6,643 |
| 2016-03-17 | $17.25 | $17.42 | $17.25 | $17.41 | $16.52 | 16,150 |
| 2016-03-16 | $16.84 | $17.00 | $16.82 | $16.93 | $16.06 | 5,944 |
| 2016-03-15 | $17.04 | $17.06 | $16.98 | $17.05 | $16.18 | 12,965 |
| 2016-03-14 | $17.08 | $17.16 | $17.08 | $17.14 | $16.26 | 8,042 |
| 2016-03-11 | $16.62 | $17.17 | $16.62 | $17.15 | $16.27 | 5,880 |
| 2016-03-10 | $16.31 | $16.35 | $15.93 | $16.01 | $15.19 | 29,745 |
| 2016-03-09 | $16.24 | $16.51 | $16.24 | $16.45 | $15.61 | 9,457 |
| 2016-03-08 | $16.26 | $16.33 | $16.16 | $16.22 | $15.38 | 8,559 |
| 2016-03-07 | $16.41 | $16.46 | $16.34 | $16.44 | $15.60 | 11,375 |
| 2016-03-04 | $16.92 | $17.02 | $16.85 | $16.96 | $16.09 | 10,475 |
| 2016-03-03 | $16.83 | $16.97 | $16.79 | $16.87 | $16.00 | 10,291 |
| 2016-03-02 | $17.00 | $17.08 | $16.96 | $17.08 | $16.20 | 8,559 |
| 2016-03-01 | $16.38 | $16.98 | $16.38 | $16.96 | $16.09 | 21,222 |
| 2016-02-29 | $16.40 | $16.52 | $16.32 | $16.36 | $15.52 | 22,054 |
| 2016-02-26 | $16.82 | $16.82 | $16.49 | $16.59 | $15.74 | 46,365 |
| 2016-02-25 | $16.76 | $16.76 | $16.57 | $16.73 | $15.87 | 10,264 |
| 2016-02-24 | $15.43 | $15.96 | $15.43 | $15.96 | $15.14 | 15,562 |
| 2016-02-23 | $15.41 | $15.88 | $15.41 | $15.61 | $14.80 | 15,679 |
| 2016-02-22 | $16.26 | $16.26 | $15.94 | $16.10 | $15.27 | 6,804 |
| 2016-02-19 | $15.54 | $15.64 | $15.50 | $15.64 | $14.84 | 4,084 |
| 2016-02-18 | $15.87 | $15.87 | $15.27 | $15.45 | $14.66 | 22,248 |
| 2016-02-17 | $15.28 | $15.59 | $15.28 | $15.52 | $14.73 | 14,458 |
| 2016-02-16 | $15.57 | $15.62 | $15.41 | $15.61 | $14.81 | 8,355 |
| 2016-02-12 | $14.55 | $14.81 | $14.49 | $14.77 | $14.01 | 18,433 |
| 2016-02-11 | $14.60 | $14.87 | $14.60 | $14.76 | $14.00 | 12,230 |
| 2016-02-10 | $14.69 | $15.27 | $14.69 | $14.94 | $14.17 | 13,640 |
| 2016-02-09 | $15.56 | $15.56 | $15.31 | $15.50 | $14.70 | 9,455 |
| 2016-02-08 | $16.07 | $16.07 | $15.57 | $15.80 | $14.99 | 16,827 |
| 2016-02-05 | $15.75 | $15.76 | $15.60 | $15.68 | $14.88 | 11,774 |
| 2016-02-04 | $16.25 | $16.32 | $16.21 | $16.31 | $15.47 | 10,400 |
| 2016-02-03 | $16.36 | $16.51 | $16.21 | $16.47 | $15.63 | 16,739 |
| 2016-02-02 | $16.18 | $16.25 | $16.04 | $16.15 | $15.32 | 16,534 |
| 2016-02-01 | $16.14 | $16.37 | $16.14 | $16.33 | $15.49 | 9,809 |
| 2016-01-29 | $15.48 | $15.73 | $15.37 | $15.73 | $14.92 | 21,609 |
| 2016-01-28 | $14.92 | $14.99 | $14.87 | $14.98 | $14.21 | 8,133 |
| 2016-01-27 | $15.00 | $15.21 | $14.94 | $15.08 | $14.31 | 9,184 |
| 2016-01-26 | $15.21 | $15.36 | $15.21 | $15.35 | $14.33 | 9,535 |
| 2016-01-25 | $15.13 | $15.27 | $15.06 | $15.27 | $14.25 | 15,190 |
| 2016-01-22 | $15.32 | $15.32 | $15.06 | $15.27 | $14.25 | 11,972 |
| 2016-01-21 | $14.45 | $14.68 | $14.45 | $14.59 | $13.61 | 38,756 |
| 2016-01-20 | $14.53 | $14.69 | $14.35 | $14.54 | $13.57 | 32,186 |
| 2016-01-19 | $15.25 | $15.32 | $15.15 | $15.30 | $14.28 | 10,804 |
| 2016-01-15 | $15.48 | $15.48 | $15.26 | $15.29 | $14.27 | 10,447 |
| 2016-01-14 | $15.72 | $15.91 | $15.71 | $15.86 | $14.80 | 8,697 |
| 2016-01-13 | $15.84 | $15.84 | $15.54 | $15.65 | $14.61 | 7,955 |
| 2016-01-12 | $15.51 | $15.71 | $15.51 | $15.68 | $14.63 | 12,349 |
| 2016-01-11 | $16.06 | $16.06 | $15.82 | $15.95 | $14.89 | 9,115 |
| 2016-01-08 | $16.28 | $16.28 | $15.88 | $15.91 | $14.85 | 7,449 |
| 2016-01-07 | $16.37 | $16.41 | $16.32 | $16.37 | $15.28 | 9,494 |
| 2016-01-06 | $16.34 | $16.62 | $16.34 | $16.58 | $15.47 | 10,456 |
| 2016-01-05 | $16.78 | $16.82 | $16.67 | $16.75 | $15.63 | 8,406 |
| 2016-01-04 | $16.62 | $16.70 | $16.60 | $16.69 | $15.58 | 112,199 |
| 2015-12-31 | $16.99 | $17.01 | $16.87 | $16.87 | $15.75 | 7,154 |
| 2015-12-30 | $17.01 | $17.03 | $16.99 | $17.00 | $15.86 | 14,505 |
| 2015-12-29 | $16.93 | $17.09 | $16.93 | $17.08 | $15.94 | 20,342 |
| 2015-12-28 | $16.60 | $16.67 | $16.59 | $16.67 | $15.56 | 4,008 |
| 2015-12-24 | $16.58 | $16.65 | $16.54 | $16.64 | $15.53 | 3,516 |
| 2015-12-23 | $16.97 | $16.97 | $16.87 | $16.93 | $15.80 | 12,614 |
| 2015-12-22 | $16.61 | $16.75 | $16.59 | $16.66 | $15.55 | 11,587 |
| 2015-12-21 | $16.30 | $16.31 | $16.18 | $16.31 | $15.22 | 24,667 |
| 2015-12-18 | $16.15 | $16.24 | $16.08 | $16.17 | $15.09 | 12,059 |
| 2015-12-17 | $16.43 | $16.47 | $16.39 | $16.42 | $15.33 | 5,576 |
| 2015-12-16 | $16.29 | $16.43 | $16.25 | $16.43 | $15.33 | 8,469 |
| 2015-12-15 | $16.07 | $16.07 | $15.96 | $16.02 | $14.95 | 8,143 |
| 2015-12-14 | $16.06 | $16.06 | $15.91 | $16.04 | $14.97 | 11,084 |
| 2015-12-11 | $16.00 | $16.03 | $15.93 | $15.96 | $14.90 | 55,313 |
| 2015-12-10 | $17.22 | $17.32 | $17.22 | $17.32 | $16.17 | 5,501 |
| 2015-12-09 | $16.98 | $17.26 | $16.98 | $17.19 | $16.04 | 4,846 |
| 2015-12-08 | $17.14 | $17.21 | $17.14 | $17.20 | $16.05 | 9,437 |
| 2015-12-07 | $17.19 | $17.25 | $17.18 | $17.24 | $16.09 | 33,926 |
| 2015-12-04 | $17.20 | $17.37 | $17.20 | $17.37 | $16.21 | 6,218 |
| 2015-12-03 | $17.28 | $17.28 | $17.09 | $17.18 | $16.04 | 6,147 |
| 2015-12-02 | $17.39 | $17.39 | $17.19 | $17.21 | $16.06 | 10,092 |
| 2015-12-01 | $17.06 | $17.12 | $17.06 | $17.11 | $15.96 | 9,435 |
| 2015-11-30 | $17.01 | $17.01 | $16.95 | $17.00 | $15.87 | 4,922 |
| 2015-11-27 | $17.29 | $17.29 | $17.26 | $17.26 | $16.11 | 668 |
| 2015-11-25 | $17.12 | $17.18 | $17.10 | $17.18 | $16.03 | 6,492 |
| 2015-11-24 | $17.26 | $17.35 | $17.20 | $17.30 | $16.15 | 7,819 |
| 2015-11-23 | $17.07 | $17.07 | $17.02 | $17.07 | $15.93 | 6,834 |
| 2015-11-20 | $17.09 | $17.19 | $17.09 | $17.15 | $16.01 | 2,755 |
| 2015-11-19 | $17.06 | $17.06 | $16.98 | $17.02 | $15.89 | 2,117 |
| 2015-11-18 | $16.92 | $17.02 | $16.92 | $17.02 | $15.89 | 6,361 |
| 2015-11-17 | $17.03 | $17.14 | $17.03 | $17.11 | $15.97 | 6,350 |
| 2015-11-16 | $16.90 | $16.95 | $16.84 | $16.94 | $15.81 | 5,698 |
| 2015-11-13 | $16.92 | $16.92 | $16.84 | $16.89 | $15.76 | 5,430 |
| 2015-11-12 | $16.70 | $16.84 | $16.70 | $16.79 | $15.67 | 4,831 |
| 2015-11-11 | $16.79 | $16.82 | $16.78 | $16.80 | $15.68 | 6,153 |
| 2015-11-10 | $16.52 | $16.62 | $16.52 | $16.58 | $15.47 | 9,577 |
| 2015-11-09 | $16.13 | $16.21 | $16.11 | $16.17 | $15.09 | 17,860 |
| 2015-11-06 | $16.19 | $16.21 | $16.16 | $16.21 | $15.12 | 1,724 |
| 2015-11-05 | $16.00 | $16.02 | $15.95 | $16.02 | $14.95 | 7,410 |
| 2015-11-04 | $15.87 | $15.90 | $15.81 | $15.85 | $14.79 | 9,350 |
| 2015-11-03 | $16.47 | $16.67 | $16.47 | $16.67 | $15.56 | 15,980 |
| 2015-11-02 | $16.17 | $16.65 | $16.17 | $16.65 | $15.54 | 8,334 |
| 2015-10-30 | $16.68 | $16.72 | $16.64 | $16.64 | $15.53 | 9,115 |
| 2015-10-29 | $16.64 | $16.73 | $16.64 | $16.73 | $15.61 | 7,112 |
| 2015-10-28 | $16.47 | $16.53 | $16.38 | $16.53 | $15.43 | 4,881 |
| 2015-10-27 | $16.18 | $16.20 | $16.18 | $16.19 | $15.11 | 3,432 |
| 2015-10-26 | $16.11 | $16.30 | $16.11 | $16.30 | $15.21 | 2,056 |
| 2015-10-23 | $16.23 | $16.30 | $16.15 | $16.30 | $15.21 | 5,132 |
| 2015-10-22 | $16.12 | $16.19 | $16.12 | $16.16 | $15.08 | 3,576 |
| 2015-10-21 | $16.14 | $16.23 | $16.12 | $16.16 | $15.08 | 4,849 |
| 2015-10-20 | $16.10 | $16.10 | $15.98 | $16.01 | $14.94 | 3,557 |
| 2015-10-19 | $16.15 | $16.34 | $16.15 | $16.32 | $15.23 | 5,348 |
| 2015-10-16 | $16.33 | $16.40 | $16.32 | $16.38 | $15.29 | 7,933 |
| 2015-10-15 | $16.55 | $16.83 | $16.55 | $16.82 | $15.70 | 6,916 |
| 2015-10-14 | $16.66 | $16.66 | $16.51 | $16.51 | $15.41 | 10,193 |
| 2015-10-13 | $17.07 | $17.12 | $17.02 | $17.02 | $15.89 | 92,354 |
| 2015-10-12 | $17.04 | $17.04 | $16.90 | $16.93 | $15.80 | 15,709 |
| 2015-10-09 | $16.81 | $17.04 | $16.81 | $17.00 | $15.87 | 4,695 |
| 2015-10-08 | $16.30 | $16.68 | $16.30 | $16.63 | $15.52 | 10,435 |
| 2015-10-07 | $16.60 | $16.62 | $16.48 | $16.50 | $15.40 | 14,327 |
| 2015-10-06 | $16.54 | $16.54 | $16.47 | $16.52 | $15.42 | 5,770 |
| 2015-10-05 | $15.86 | $16.26 | $15.86 | $16.26 | $15.18 | 8,432 |
| 2015-10-02 | $15.52 | $15.75 | $15.27 | $15.71 | $14.66 | 27,735 |
| 2015-10-01 | $15.96 | $15.96 | $15.71 | $15.82 | $14.77 | 34,856 |
| 2015-09-30 | $15.65 | $15.73 | $15.61 | $15.73 | $14.68 | 17,630 |
| 2015-09-29 | $15.55 | $15.55 | $15.42 | $15.51 | $14.48 | 25,028 |
| 2015-09-28 | $15.58 | $15.77 | $15.58 | $15.66 | $14.62 | 8,417 |
| 2015-09-25 | $15.59 | $15.91 | $15.52 | $15.52 | $14.49 | 8,260 |
| 2015-09-24 | $14.79 | $15.16 | $14.79 | $15.05 | $14.05 | 8,470 |
| 2015-09-23 | $15.13 | $15.13 | $14.79 | $14.84 | $13.85 | 11,285 |
| 2015-09-22 | $14.95 | $14.95 | $14.77 | $14.93 | $13.93 | 15,622 |
| 2015-09-21 | $15.14 | $15.14 | $15.06 | $15.09 | $14.08 | 17,891 |
| 2015-09-18 | $15.09 | $15.15 | $15.05 | $15.09 | $14.08 | 8,122 |
| 2015-09-17 | $15.36 | $15.49 | $15.29 | $15.39 | $14.36 | 10,351 |
| 2015-09-16 | $15.42 | $15.61 | $15.42 | $15.45 | $14.42 | 4,018 |
| 2015-09-15 | $15.36 | $15.56 | $15.36 | $15.56 | $14.52 | 10,823 |
| 2015-09-14 | $15.25 | $15.30 | $15.24 | $15.30 | $14.28 | 18,183 |
| 2015-09-11 | $14.89 | $14.98 | $14.83 | $14.97 | $13.97 | 14,406 |
| 2015-09-10 | $14.80 | $15.23 | $14.80 | $15.14 | $14.13 | 14,137 |
| 2015-09-09 | $14.40 | $14.57 | $14.33 | $14.34 | $13.38 | 7,489 |
| 2015-09-08 | $13.74 | $14.20 | $13.74 | $14.09 | $13.15 | 14,910 |
| 2015-09-04 | $13.99 | $14.05 | $13.94 | $14.05 | $13.11 | 6,394 |
| 2015-09-03 | $14.47 | $14.57 | $14.47 | $14.50 | $13.53 | 4,534 |
| 2015-09-02 | $14.27 | $14.29 | $14.12 | $14.29 | $13.34 | 8,272 |
| 2015-09-01 | $14.36 | $14.40 | $14.27 | $14.29 | $13.34 | 21,383 |
| 2015-08-31 | $14.96 | $15.00 | $14.88 | $14.93 | $13.93 | 5,831 |
| 2015-08-28 | $14.92 | $15.09 | $14.90 | $14.97 | $13.97 | 10,808 |
| 2015-08-27 | $15.09 | $15.09 | $14.85 | $14.94 | $13.94 | 12,450 |
| 2015-08-26 | $14.26 | $14.47 | $14.25 | $14.46 | $13.50 | 67,768 |
| 2015-08-25 | $14.36 | $14.46 | $14.09 | $14.19 | $13.24 | 172,718 |
| 2015-08-24 | $14.15 | $14.78 | $14.15 | $14.62 | $13.65 | 11,588 |
| 2015-08-21 | $15.33 | $15.33 | $14.98 | $15.10 | $14.09 | 7,941 |
| 2015-08-20 | $15.65 | $15.65 | $15.47 | $15.50 | $14.47 | 7,235 |
Sekisui House Ltd (SKHSY) News Headlines
Recent Sekisui House Ltd (SKHSY) News
Similar Companies to Sekisui House Ltd (SKHSY) 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 | -- | -- | -- |