SMC Corporation (SMCAY) Exchange: PINK
Data as of May 3, 2024
$25.94 ($0.85) 3.39%
SMC Corporation - Daily Information
Click for more stock information on SMC Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.64 |
| Previous Close | $25.94 |
| High | $25.96 |
| Low | $25.64 |
| Adjusted Open | $25.64 |
| Previous Adjusted Close | $25.94 |
| Adjusted High | $25.96 |
| Adjusted Low | $25.64 |
About SMC Corporation (SMCAY)
SMC Corp JapanRC
Invest in SMC Corporation (SMCAY)
Historical Stock Data for SMC Corporation (SMCAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.64 | $25.96 | $25.64 | $25.94 | $25.94 | 84,794 |
| 2024-04-25 | $24.10 | $25.19 | $24.10 | $25.09 | $25.09 | 670,958 |
| 2024-04-24 | $24.95 | $25.75 | $24.95 | $25.31 | $25.31 | 95,379 |
| 2024-04-23 | $25.01 | $25.86 | $25.01 | $25.48 | $25.48 | 94,670 |
| 2024-04-22 | $25.11 | $25.36 | $25.07 | $25.26 | $25.26 | 96,019 |
| 2024-04-19 | $25.29 | $25.29 | $24.80 | $24.89 | $24.89 | 79,557 |
| 2024-04-18 | $26.19 | $27.03 | $26.12 | $26.15 | $26.15 | 76,635 |
| 2024-04-17 | $27.00 | $27.40 | $25.70 | $26.29 | $26.29 | 54,165 |
| 2024-04-16 | $26.77 | $26.88 | $26.64 | $26.75 | $26.75 | 73,354 |
| 2024-04-15 | $28.32 | $28.32 | $26.98 | $27.11 | $27.11 | 77,779 |
| 2024-04-12 | $28.60 | $28.60 | $27.47 | $27.63 | $27.63 | 44,763 |
| 2024-04-11 | $28.71 | $28.71 | $28.10 | $28.44 | $28.44 | 57,506 |
| 2024-04-10 | $27.58 | $28.20 | $27.58 | $27.99 | $27.99 | 48,698 |
| 2024-04-09 | $27.73 | $29.49 | $27.73 | $28.05 | $28.05 | 84,639 |
| 2024-04-08 | $28.10 | $28.18 | $27.95 | $28.05 | $28.05 | 84,639 |
| 2024-04-05 | $27.68 | $27.82 | $27.57 | $27.81 | $27.81 | 185,081 |
| 2024-04-04 | $29.27 | $29.27 | $27.55 | $28.45 | $28.45 | 84,192 |
| 2024-04-03 | $27.89 | $28.50 | $27.89 | $28.32 | $28.32 | 54,375 |
| 2024-04-02 | $27.51 | $28.35 | $27.51 | $28.32 | $28.32 | 54,375 |
| 2024-04-01 | $29.35 | $29.35 | $28.60 | $28.67 | $28.67 | 91,175 |
| 2024-03-28 | $28.44 | $28.44 | $28.12 | $28.18 | $28.18 | 53,684 |
| 2024-03-27 | $28.92 | $28.92 | $27.71 | $27.96 | $27.96 | 48,103 |
| 2024-03-26 | $27.65 | $28.70 | $27.65 | $28.58 | $28.58 | 59,300 |
| 2024-03-25 | $29.20 | $29.20 | $28.38 | $28.45 | $28.45 | 70,465 |
| 2024-03-22 | $29.60 | $29.60 | $28.62 | $28.88 | $28.88 | 75,976 |
| 2024-03-21 | $29.33 | $29.43 | $29.22 | $29.28 | $29.28 | 83,794 |
| 2024-03-20 | $28.81 | $30.58 | $28.81 | $29.93 | $29.93 | 44,413 |
| 2024-03-19 | $29.15 | $29.60 | $28.85 | $29.59 | $29.59 | 60,977 |
| 2024-03-18 | $29.70 | $29.77 | $29.46 | $29.56 | $29.56 | 44,289 |
| 2024-03-15 | $29.23 | $29.70 | $28.80 | $28.92 | $28.92 | 76,304 |
| 2024-03-14 | $28.63 | $28.63 | $27.92 | $28.05 | $28.05 | 50,569 |
| 2024-03-13 | $29.98 | $29.98 | $28.79 | $29.46 | $29.46 | 40,026 |
| 2024-03-12 | $29.64 | $29.64 | $29.12 | $29.15 | $29.15 | 67,708 |
| 2024-03-11 | $28.35 | $29.74 | $28.35 | $29.15 | $29.15 | 67,708 |
| 2024-03-08 | $30.96 | $30.96 | $29.83 | $30.00 | $30.00 | 77,211 |
| 2024-03-07 | $29.30 | $30.62 | $29.30 | $30.47 | $30.47 | 53,188 |
| 2024-03-06 | $30.68 | $31.20 | $30.68 | $30.77 | $30.77 | 72,524 |
| 2024-03-05 | $30.32 | $30.49 | $30.19 | $30.32 | $30.32 | 34,214 |
| 2024-03-04 | $31.42 | $31.42 | $29.08 | $30.32 | $30.32 | 78,137 |
| 2024-03-01 | $30.12 | $30.81 | $30.12 | $30.78 | $30.78 | 89,114 |
| 2024-02-29 | $30.00 | $30.32 | $29.89 | $30.12 | $30.12 | 47,054 |
| 2024-02-28 | $28.66 | $29.76 | $28.66 | $29.65 | $29.65 | 59,527 |
| 2024-02-27 | $29.31 | $30.00 | $29.31 | $29.90 | $29.90 | 65,774 |
| 2024-02-26 | $28.83 | $29.50 | $28.83 | $29.36 | $29.36 | 153,699 |
| 2024-02-23 | $29.74 | $29.74 | $28.87 | $28.91 | $28.91 | 109,550 |
| 2024-02-22 | $28.00 | $28.91 | $28.00 | $28.90 | $28.90 | 136,733 |
| 2024-02-21 | $28.33 | $28.33 | $28.00 | $28.16 | $28.16 | 104,995 |
| 2024-02-20 | $29.19 | $29.19 | $28.75 | $28.94 | $28.94 | 52,419 |
| 2024-02-16 | $28.21 | $28.21 | $27.87 | $27.90 | $27.90 | 40,761 |
| 2024-02-15 | $28.60 | $28.60 | $27.67 | $27.91 | $27.91 | 81,971 |
| 2024-02-14 | $27.03 | $27.17 | $26.93 | $27.16 | $27.16 | 56,809 |
| 2024-02-13 | $26.90 | $26.90 | $26.30 | $26.37 | $26.37 | 60,961 |
| 2024-02-12 | $27.69 | $27.79 | $27.46 | $27.53 | $27.53 | 38,977 |
| 2024-02-09 | $27.66 | $27.66 | $27.15 | $27.37 | $27.37 | 45,923 |
| 2024-02-08 | $27.37 | $27.75 | $26.91 | $27.12 | $27.12 | 99,817 |
| 2024-02-07 | $26.60 | $26.95 | $26.60 | $26.90 | $26.90 | 67,334 |
| 2024-02-06 | $26.34 | $26.90 | $26.34 | $26.60 | $26.60 | 113,708 |
| 2024-02-05 | $27.50 | $27.66 | $27.39 | $27.65 | $27.65 | 75,049 |
| 2024-02-02 | $27.92 | $28.05 | $27.83 | $27.99 | $27.99 | 64,108 |
| 2024-02-01 | $28.16 | $28.38 | $28.06 | $28.38 | $28.38 | 71,979 |
| 2024-01-31 | $28.09 | $28.28 | $27.92 | $27.92 | $27.92 | 53,513 |
| 2024-01-30 | $28.27 | $28.40 | $28.03 | $28.08 | $28.08 | 47,069 |
| 2024-01-29 | $28.02 | $28.29 | $27.95 | $28.28 | $28.28 | 55,529 |
| 2024-01-26 | $28.10 | $28.29 | $28.09 | $28.14 | $28.14 | 114,876 |
| 2024-01-25 | $28.03 | $28.48 | $28.00 | $28.18 | $28.18 | 70,742 |
| 2024-01-24 | $28.61 | $28.61 | $28.28 | $28.29 | $28.29 | 86,228 |
| 2024-01-23 | $28.72 | $28.72 | $28.44 | $28.64 | $28.64 | 71,874 |
| 2024-01-22 | $28.56 | $29.06 | $28.56 | $28.95 | $28.95 | 53,277 |
| 2024-01-19 | $28.25 | $28.33 | $28.00 | $28.33 | $28.33 | 60,225 |
| 2024-01-18 | $28.25 | $28.25 | $27.94 | $28.18 | $28.18 | 107,513 |
| 2024-01-17 | $28.51 | $28.54 | $28.07 | $28.25 | $28.25 | 396,786 |
| 2024-01-16 | $28.88 | $29.14 | $28.62 | $28.87 | $28.87 | 151,402 |
| 2024-01-12 | $29.01 | $29.48 | $29.01 | $29.04 | $29.04 | 80,049 |
| 2024-01-11 | $28.00 | $28.50 | $27.72 | $28.49 | $28.49 | 87,161 |
| 2024-01-10 | $27.19 | $27.29 | $27.18 | $27.24 | $27.24 | 80,560 |
| 2024-01-09 | $26.51 | $26.70 | $26.48 | $26.58 | $26.58 | 113,135 |
| 2024-01-08 | $24.95 | $26.55 | $24.95 | $26.55 | $26.55 | 101,015 |
| 2024-01-05 | $25.83 | $26.28 | $25.83 | $25.93 | $25.93 | 88,925 |
| 2024-01-04 | $26.68 | $26.68 | $26.04 | $26.06 | $26.06 | 91,896 |
| 2024-01-03 | $26.39 | $26.39 | $25.96 | $26.09 | $26.09 | 78,599 |
| 2024-01-02 | $27.33 | $27.33 | $26.22 | $26.38 | $26.38 | 72,466 |
| 2023-12-29 | $26.73 | $26.86 | $26.61 | $26.70 | $26.70 | 52,139 |
| 2023-12-28 | $25.96 | $27.13 | $25.96 | $26.82 | $26.82 | 53,246 |
| 2023-12-27 | $26.57 | $26.63 | $26.43 | $26.63 | $26.63 | 70,227 |
| 2023-12-26 | $26.18 | $26.74 | $26.18 | $26.55 | $26.55 | 65,862 |
| 2023-12-22 | $26.42 | $26.53 | $26.32 | $26.38 | $26.38 | 59,210 |
| 2023-12-21 | $27.52 | $27.52 | $26.61 | $26.71 | $26.71 | 63,705 |
| 2023-12-20 | $26.33 | $26.69 | $26.27 | $26.62 | $26.62 | 67,915 |
| 2023-12-19 | $25.82 | $25.89 | $25.72 | $25.80 | $25.80 | 56,005 |
| 2023-12-18 | $25.40 | $25.56 | $25.15 | $25.55 | $25.55 | 100,280 |
| 2023-12-15 | $25.38 | $25.95 | $25.36 | $25.43 | $25.43 | 157,368 |
| 2023-12-14 | $25.32 | $25.32 | $24.48 | $25.02 | $25.02 | 67,061 |
| 2023-12-13 | $24.52 | $25.08 | $24.37 | $25.08 | $25.08 | 168,482 |
| 2023-12-12 | $23.59 | $24.49 | $23.59 | $24.49 | $24.49 | 121,027 |
| 2023-12-11 | $23.50 | $24.70 | $23.50 | $24.64 | $24.64 | 139,584 |
| 2023-12-08 | $23.56 | $24.69 | $23.56 | $24.60 | $24.60 | 67,744 |
| 2023-12-07 | $23.98 | $25.13 | $23.98 | $24.90 | $24.90 | 61,848 |
| 2023-12-06 | $23.83 | $24.83 | $23.83 | $24.53 | $24.53 | 68,726 |
| 2023-12-05 | $24.23 | $24.23 | $24.04 | $24.04 | $24.04 | 70,560 |
| 2023-12-04 | $24.41 | $25.24 | $24.41 | $24.63 | $24.63 | 88,848 |
| 2023-12-01 | $25.05 | $25.33 | $24.08 | $25.28 | $25.28 | 50,827 |
| 2023-11-30 | $24.81 | $25.27 | $24.81 | $25.23 | $25.23 | 75,230 |
| 2023-11-29 | $24.41 | $25.71 | $24.41 | $25.21 | $25.21 | 56,153 |
| 2023-11-28 | $25.69 | $25.69 | $24.96 | $25.13 | $25.13 | 55,568 |
| 2023-11-27 | $25.97 | $25.97 | $25.55 | $25.64 | $25.64 | 97,154 |
| 2023-11-24 | $25.53 | $26.46 | $25.53 | $25.82 | $25.82 | 41,680 |
| 2023-11-22 | $25.88 | $25.96 | $25.78 | $25.96 | $25.96 | 47,386 |
| 2023-11-21 | $25.86 | $25.97 | $25.75 | $25.77 | $25.77 | 48,063 |
| 2023-11-20 | $24.50 | $25.63 | $24.50 | $25.51 | $25.51 | 58,301 |
| 2023-11-17 | $25.16 | $25.37 | $24.97 | $25.06 | $25.06 | 76,183 |
| 2023-11-16 | $24.27 | $25.17 | $24.27 | $24.86 | $24.86 | 83,244 |
| 2023-11-15 | $25.15 | $25.60 | $24.99 | $24.99 | $24.99 | 73,803 |
| 2023-11-14 | $24.75 | $25.49 | $24.75 | $25.24 | $25.24 | 66,950 |
| 2023-11-13 | $24.27 | $26.00 | $24.27 | $25.34 | $25.34 | 62,821 |
| 2023-11-10 | $25.01 | $25.50 | $25.01 | $25.46 | $25.46 | 94,346 |
| 2023-11-09 | $24.58 | $25.54 | $24.58 | $25.44 | $25.44 | 58,805 |
| 2023-11-08 | $25.22 | $25.25 | $25.10 | $25.18 | $25.18 | 73,231 |
| 2023-11-07 | $24.89 | $25.82 | $24.89 | $25.41 | $25.41 | 105,426 |
| 2023-11-06 | $25.65 | $25.90 | $25.65 | $25.73 | $25.73 | 457,335 |
| 2023-11-03 | $24.73 | $25.57 | $24.73 | $25.34 | $25.34 | 87,838 |
| 2023-11-02 | $25.34 | $25.34 | $24.62 | $24.85 | $24.85 | 248,778 |
| 2023-11-01 | $22.96 | $24.00 | $22.96 | $23.90 | $23.90 | 122,049 |
| 2023-10-31 | $22.37 | $23.33 | $22.37 | $23.19 | $23.19 | 199,959 |
| 2023-10-30 | $23.95 | $23.95 | $23.05 | $23.24 | $23.24 | 101,659 |
| 2023-10-27 | $23.79 | $23.79 | $22.31 | $22.99 | $22.99 | 157,443 |
| 2023-10-26 | $23.01 | $23.01 | $22.72 | $22.82 | $22.82 | 97,282 |
| 2023-10-25 | $22.69 | $23.37 | $22.69 | $23.23 | $23.23 | 98,386 |
| 2023-10-24 | $22.93 | $23.17 | $22.93 | $23.15 | $23.15 | 247,095 |
| 2023-10-23 | $22.99 | $23.25 | $22.72 | $23.15 | $23.15 | 150,130 |
| 2023-10-20 | $23.50 | $23.55 | $23.33 | $23.33 | $23.33 | 165,872 |
| 2023-10-19 | $24.16 | $24.16 | $23.70 | $23.86 | $23.86 | 130,688 |
| 2023-10-18 | $24.25 | $24.40 | $23.89 | $23.91 | $23.91 | 185,153 |
| 2023-10-17 | $24.00 | $24.49 | $23.85 | $24.30 | $24.30 | 1,113,806 |
| 2023-10-16 | $23.06 | $24.11 | $23.06 | $24.04 | $24.04 | 120,080 |
| 2023-10-13 | $24.69 | $24.69 | $24.21 | $24.24 | $24.24 | 100,046 |
| 2023-10-12 | $24.19 | $24.36 | $24.03 | $24.15 | $24.15 | 93,250 |
| 2023-10-11 | $23.19 | $23.67 | $22.59 | $22.95 | $22.95 | 92,712 |
| 2023-10-10 | $22.87 | $23.27 | $22.87 | $23.22 | $23.22 | 167,349 |
| 2023-10-09 | $22.80 | $23.01 | $22.69 | $22.99 | $22.99 | 199,120 |
| 2023-10-06 | $22.71 | $22.90 | $22.55 | $22.89 | $22.89 | 141,561 |
| 2023-10-05 | $23.13 | $23.13 | $22.72 | $22.98 | $22.98 | 127,457 |
| 2023-10-04 | $22.49 | $22.54 | $22.35 | $22.53 | $22.53 | 130,453 |
| 2023-10-03 | $22.44 | $22.50 | $22.10 | $22.25 | $22.25 | 139,107 |
| 2023-10-02 | $22.05 | $22.80 | $22.05 | $22.67 | $22.67 | 390,039 |
| 2023-09-29 | $22.78 | $22.78 | $22.45 | $22.54 | $22.54 | 175,181 |
| 2023-09-28 | $22.37 | $22.83 | $22.37 | $22.55 | $22.55 | 430,426 |
| 2023-09-27 | $22.61 | $22.61 | $22.36 | $22.48 | $22.48 | 359,553 |
| 2023-09-26 | $22.76 | $23.05 | $22.28 | $22.49 | $22.49 | 115,776 |
| 2023-09-25 | $22.71 | $23.12 | $22.71 | $23.12 | $23.12 | 125,721 |
| 2023-09-22 | $23.55 | $23.55 | $22.40 | $23.06 | $23.06 | 143,857 |
| 2023-09-21 | $23.33 | $23.36 | $22.78 | $22.85 | $22.85 | 106,799 |
| 2023-09-20 | $23.65 | $23.94 | $23.62 | $23.62 | $23.62 | 86,011 |
| 2023-09-19 | $23.95 | $23.95 | $23.52 | $23.62 | $23.62 | 104,269 |
| 2023-09-18 | $23.85 | $23.87 | $23.71 | $23.84 | $23.84 | 133,900 |
| 2023-09-15 | $23.85 | $23.99 | $23.78 | $23.86 | $23.86 | 843,765 |
| 2023-09-14 | $23.20 | $23.99 | $23.20 | $23.91 | $23.91 | 108,751 |
| 2023-09-13 | $22.72 | $23.77 | $22.72 | $23.54 | $23.54 | 43,665 |
| 2023-09-12 | $23.64 | $24.01 | $23.57 | $23.78 | $23.78 | 114,829 |
| 2023-09-11 | $23.54 | $23.63 | $23.44 | $23.53 | $23.53 | 189,602 |
| 2023-09-08 | $22.84 | $24.02 | $22.84 | $23.64 | $23.64 | 119,739 |
| 2023-09-07 | $24.79 | $24.79 | $24.01 | $24.09 | $24.09 | 560,592 |
| 2023-09-06 | $24.60 | $24.68 | $24.46 | $24.53 | $24.53 | 114,128 |
| 2023-09-05 | $25.09 | $25.11 | $24.74 | $24.79 | $24.79 | 80,676 |
| 2023-09-01 | $25.06 | $25.11 | $24.54 | $24.67 | $24.67 | 317,675 |
| 2023-08-31 | $24.34 | $24.65 | $23.99 | $24.38 | $24.38 | 667,900 |
| 2023-08-30 | $25.12 | $25.12 | $24.31 | $24.38 | $24.38 | 57,805 |
| 2023-08-29 | $23.90 | $24.23 | $23.87 | $24.21 | $24.21 | 547,875 |
| 2023-08-28 | $23.08 | $24.00 | $23.08 | $24.00 | $24.00 | 185,873 |
| 2023-08-25 | $22.84 | $23.32 | $22.84 | $23.20 | $23.20 | 187,358 |
| 2023-08-24 | $23.55 | $23.59 | $23.17 | $23.20 | $23.20 | 1,319,019 |
| 2023-08-23 | $23.17 | $23.41 | $23.17 | $23.41 | $23.41 | 175,247 |
| 2023-08-22 | $22.96 | $22.96 | $22.76 | $22.80 | $22.80 | 143,711 |
| 2023-08-21 | $22.60 | $22.94 | $22.60 | $22.92 | $22.92 | 128,092 |
| 2023-08-18 | $22.59 | $23.81 | $22.59 | $23.07 | $23.07 | 122,564 |
| 2023-08-17 | $23.32 | $23.53 | $23.06 | $23.07 | $23.07 | 151,620 |
| 2023-08-16 | $24.28 | $24.28 | $23.28 | $23.28 | $23.28 | 78,532 |
| 2023-08-15 | $24.90 | $24.90 | $23.34 | $23.91 | $23.91 | 89,705 |
| 2023-08-14 | $24.85 | $24.85 | $24.03 | $24.13 | $24.13 | 73,275 |
| 2023-08-11 | $25.44 | $25.44 | $24.43 | $24.43 | $24.43 | 62,086 |
| 2023-08-10 | $23.98 | $24.85 | $23.98 | $24.49 | $24.49 | 112,019 |
| 2023-08-09 | $24.32 | $24.73 | $23.95 | $24.30 | $24.30 | 72,180 |
| 2023-08-08 | $23.69 | $24.52 | $23.68 | $24.46 | $24.46 | 96,290 |
| 2023-08-07 | $24.78 | $24.80 | $24.72 | $24.80 | $24.80 | 65,779 |
| 2023-08-04 | $24.67 | $25.02 | $24.67 | $24.77 | $24.77 | 51,171 |
| 2023-08-03 | $24.50 | $24.57 | $24.35 | $24.57 | $24.57 | 114,906 |
| 2023-08-02 | $25.07 | $25.18 | $24.88 | $24.98 | $24.98 | 50,097 |
| 2023-08-01 | $25.60 | $25.94 | $25.50 | $25.60 | $25.60 | 48,013 |
| 2023-07-31 | $26.79 | $26.79 | $26.00 | $26.15 | $26.15 | 53,363 |
| 2023-07-28 | $26.42 | $27.14 | $26.42 | $26.85 | $26.85 | 85,433 |
| 2023-07-27 | $27.08 | $27.32 | $27.01 | $27.02 | $27.02 | 78,804 |
| 2023-07-26 | $27.12 | $27.19 | $26.87 | $27.05 | $27.05 | 58,941 |
| 2023-07-25 | $25.61 | $26.51 | $25.61 | $26.51 | $26.51 | 137,773 |
| 2023-07-24 | $27.34 | $27.34 | $26.22 | $26.32 | $26.32 | 90,172 |
| 2023-07-21 | $26.64 | $26.64 | $26.39 | $26.39 | $26.39 | 41,382 |
| 2023-07-20 | $25.83 | $26.74 | $25.83 | $26.58 | $26.58 | 70,746 |
| 2023-07-19 | $27.60 | $27.64 | $27.44 | $27.53 | $27.53 | 41,924 |
| 2023-07-18 | $26.66 | $27.78 | $26.66 | $27.66 | $27.66 | 52,669 |
| 2023-07-17 | $27.25 | $27.45 | $27.03 | $27.38 | $27.38 | 40,877 |
| 2023-07-14 | $27.21 | $27.40 | $27.18 | $27.26 | $27.26 | 42,452 |
| 2023-07-13 | $28.45 | $28.45 | $27.68 | $27.79 | $27.79 | 70,858 |
| 2023-07-12 | $27.14 | $27.40 | $27.13 | $27.20 | $27.20 | 50,601 |
| 2023-07-11 | $27.13 | $27.40 | $27.13 | $27.39 | $27.39 | 63,020 |
| 2023-07-10 | $27.05 | $27.11 | $26.94 | $27.10 | $27.10 | 58,559 |
| 2023-07-07 | $26.95 | $27.36 | $26.95 | $27.20 | $27.20 | 72,816 |
| 2023-07-06 | $27.09 | $27.09 | $26.72 | $26.88 | $26.88 | 74,489 |
| 2023-07-05 | $27.45 | $28.00 | $27.44 | $27.58 | $27.58 | 59,210 |
| 2023-07-03 | $28.32 | $28.32 | $28.00 | $28.02 | $28.02 | 28,560 |
| 2023-06-30 | $27.45 | $27.82 | $27.45 | $27.71 | $27.71 | 167,634 |
| 2023-06-29 | $27.57 | $27.95 | $27.57 | $27.66 | $27.66 | 46,104 |
| 2023-06-28 | $27.55 | $27.76 | $27.52 | $27.64 | $27.64 | 327,940 |
| 2023-06-27 | $27.14 | $27.39 | $27.14 | $27.39 | $27.39 | 221,019 |
| 2023-06-26 | $27.65 | $27.65 | $27.47 | $27.54 | $27.54 | 45,805 |
| 2023-06-23 | $27.31 | $27.77 | $27.31 | $27.41 | $27.41 | 89,221 |
| 2023-06-22 | $28.12 | $28.39 | $28.12 | $28.24 | $28.24 | 74,246 |
| 2023-06-21 | $29.24 | $29.37 | $29.14 | $29.35 | $29.35 | 74,637 |
| 2023-06-20 | $28.88 | $28.89 | $28.50 | $28.80 | $28.80 | 65,003 |
| 2023-06-16 | $29.27 | $29.27 | $28.94 | $28.97 | $28.97 | 54,074 |
| 2023-06-15 | $28.86 | $29.30 | $28.86 | $29.26 | $29.26 | 89,069 |
| 2023-06-14 | $28.74 | $29.41 | $28.74 | $29.28 | $29.28 | 47,396 |
| 2023-06-13 | $29.08 | $29.79 | $29.08 | $29.67 | $29.67 | 86,500 |
| 2023-06-12 | $29.32 | $29.32 | $28.89 | $29.20 | $29.20 | 78,935 |
| 2023-06-09 | $28.07 | $28.62 | $28.01 | $28.37 | $28.37 | 138,294 |
| 2023-06-08 | $28.01 | $28.37 | $27.97 | $28.34 | $28.34 | 51,032 |
| 2023-06-07 | $28.50 | $28.70 | $28.33 | $28.38 | $28.38 | 44,870 |
| 2023-06-06 | $28.72 | $29.46 | $28.72 | $29.44 | $29.44 | 74,493 |
| 2023-06-05 | $28.30 | $29.14 | $28.30 | $29.06 | $29.06 | 54,766 |
| 2023-06-02 | $27.53 | $28.22 | $27.53 | $27.85 | $27.85 | 61,364 |
| 2023-06-01 | $27.00 | $27.51 | $27.00 | $27.40 | $27.40 | 60,350 |
| 2023-05-31 | $26.16 | $26.79 | $26.16 | $26.74 | $26.74 | 132,886 |
| 2023-05-30 | $26.99 | $27.13 | $26.83 | $26.93 | $26.93 | 40,687 |
| 2023-05-26 | $26.16 | $26.96 | $26.16 | $26.93 | $26.93 | 44,340 |
| 2023-05-25 | $26.39 | $26.85 | $26.39 | $26.72 | $26.72 | 31,142 |
| 2023-05-24 | $26.35 | $26.40 | $26.22 | $26.23 | $26.23 | 49,465 |
| 2023-05-23 | $27.04 | $27.04 | $26.25 | $26.41 | $26.41 | 82,274 |
| 2023-05-22 | $27.01 | $27.24 | $27.01 | $27.24 | $27.24 | 37,352 |
| 2023-05-19 | $26.87 | $27.20 | $26.87 | $27.15 | $27.15 | 55,107 |
| 2023-05-18 | $26.31 | $27.05 | $26.31 | $26.74 | $26.74 | 28,191 |
| 2023-05-17 | $26.50 | $26.50 | $25.58 | $26.11 | $26.11 | 57,475 |
| 2023-05-16 | $26.70 | $26.77 | $26.64 | $26.69 | $26.69 | 59,668 |
| 2023-05-15 | $26.18 | $26.69 | $26.18 | $26.69 | $26.69 | 43,890 |
| 2023-05-12 | $25.58 | $26.21 | $25.58 | $26.03 | $26.03 | 43,895 |
| 2023-05-11 | $25.58 | $26.15 | $25.58 | $26.03 | $26.03 | 30,720 |
| 2023-05-10 | $26.41 | $26.41 | $25.83 | $25.94 | $25.94 | 36,010 |
| 2023-05-09 | $25.84 | $26.02 | $25.65 | $25.93 | $25.93 | 54,418 |
| 2023-05-08 | $25.69 | $25.85 | $25.69 | $25.82 | $25.82 | 81,126 |
| 2023-05-05 | $25.91 | $26.11 | $25.78 | $26.07 | $26.07 | 33,539 |
| 2023-05-04 | $25.58 | $25.98 | $25.58 | $25.73 | $25.73 | 47,679 |
| 2023-05-03 | $25.09 | $25.95 | $25.09 | $25.58 | $25.58 | 34,580 |
| 2023-05-02 | $24.44 | $25.47 | $24.44 | $25.37 | $25.37 | 65,129 |
| 2023-05-01 | $25.54 | $25.54 | $25.29 | $25.34 | $25.34 | 57,143 |
| 2023-04-28 | $24.51 | $24.98 | $24.51 | $24.95 | $24.95 | 42,999 |
| 2023-04-27 | $24.85 | $25.45 | $24.85 | $25.35 | $25.35 | 58,772 |
| 2023-04-26 | $25.55 | $25.55 | $24.94 | $24.94 | $24.94 | 36,069 |
| 2023-04-25 | $25.23 | $25.67 | $25.23 | $25.45 | $25.45 | 58,078 |
| 2023-04-24 | $25.76 | $25.76 | $25.50 | $25.60 | $25.60 | 40,132 |
| 2023-04-21 | $25.50 | $25.94 | $25.50 | $25.83 | $25.83 | 40,958 |
| 2023-04-20 | $25.50 | $25.67 | $25.47 | $25.50 | $25.50 | 46,581 |
| 2023-04-19 | $24.53 | $26.00 | $24.53 | $25.51 | $25.51 | 39,489 |
| 2023-04-18 | $25.94 | $25.94 | $25.76 | $25.85 | $25.85 | 51,951 |
| 2023-04-17 | $25.85 | $25.99 | $25.71 | $25.86 | $25.86 | 40,431 |
| 2023-04-14 | $26.35 | $26.35 | $25.75 | $25.76 | $25.76 | 38,299 |
| 2023-04-13 | $25.74 | $26.35 | $25.74 | $26.28 | $26.28 | 26,427 |
| 2023-04-12 | $26.26 | $26.26 | $25.75 | $26.02 | $26.02 | 35,417 |
| 2023-04-11 | $25.23 | $26.11 | $25.23 | $25.63 | $25.63 | 68,667 |
| 2023-04-10 | $24.86 | $25.59 | $24.86 | $25.53 | $25.53 | 52,634 |
| 2023-04-06 | $24.88 | $25.29 | $24.88 | $25.24 | $25.24 | 37,779 |
| 2023-04-05 | $25.78 | $26.05 | $25.70 | $25.82 | $25.82 | 65,607 |
| 2023-04-04 | $25.66 | $26.09 | $25.66 | $26.05 | $26.05 | 28,184 |
| 2023-04-03 | $25.85 | $26.20 | $25.85 | $26.09 | $26.09 | 66,744 |
| 2023-03-31 | $25.83 | $26.72 | $25.83 | $26.44 | $26.44 | 35,527 |
| 2023-03-30 | $25.96 | $26.87 | $25.96 | $26.59 | $26.59 | 31,420 |
| 2023-03-29 | $26.50 | $26.61 | $26.27 | $26.53 | $26.53 | 35,658 |
| 2023-03-28 | $26.41 | $26.81 | $26.21 | $26.37 | $26.37 | 29,192 |
| 2023-03-27 | $26.00 | $26.24 | $25.96 | $26.24 | $26.24 | 40,295 |
| 2023-03-24 | $26.12 | $26.20 | $25.94 | $26.08 | $26.08 | 44,279 |
| 2023-03-23 | $26.32 | $26.36 | $26.01 | $26.18 | $26.18 | 29,879 |
| 2023-03-22 | $26.42 | $26.64 | $26.04 | $26.63 | $26.63 | 45,902 |
| 2023-03-21 | $25.83 | $26.25 | $25.83 | $26.09 | $26.09 | 35,219 |
| 2023-03-20 | $25.62 | $26.20 | $25.62 | $26.07 | $26.07 | 55,522 |
| 2023-03-17 | $25.22 | $25.69 | $25.22 | $25.67 | $25.67 | 39,454 |
| 2023-03-16 | $25.27 | $25.42 | $25.06 | $25.42 | $25.42 | 67,230 |
| 2023-03-15 | $24.92 | $25.09 | $24.78 | $24.98 | $24.98 | 63,685 |
| 2023-03-14 | $25.72 | $25.86 | $25.68 | $25.84 | $25.84 | 54,363 |
| 2023-03-13 | $25.30 | $25.89 | $25.30 | $25.78 | $25.78 | 89,183 |
| 2023-03-10 | $25.71 | $26.55 | $25.71 | $25.98 | $25.98 | 40,253 |
| 2023-03-09 | $26.19 | $26.42 | $26.16 | $26.17 | $26.17 | 94,242 |
| 2023-03-08 | $26.05 | $26.49 | $26.05 | $26.31 | $26.31 | 82,939 |
| 2023-03-07 | $26.16 | $26.41 | $25.90 | $25.96 | $25.96 | 117,955 |
| 2023-03-06 | $25.95 | $26.75 | $25.80 | $26.46 | $26.46 | 87,592 |
| 2023-03-03 | $26.33 | $26.57 | $26.18 | $26.51 | $26.51 | 48,591 |
| 2023-03-02 | $25.36 | $25.99 | $25.36 | $25.95 | $25.95 | 52,993 |
| 2023-03-01 | $26.24 | $26.24 | $25.91 | $26.05 | $26.05 | 45,130 |
| 2023-02-28 | $25.39 | $25.55 | $25.20 | $25.43 | $25.43 | 122,737 |
| 2023-02-27 | $25.38 | $25.44 | $25.34 | $25.35 | $25.35 | 90,129 |
| 2023-02-24 | $24.73 | $25.01 | $24.65 | $24.88 | $24.88 | 52,085 |
| 2023-02-23 | $24.49 | $24.66 | $24.07 | $24.62 | $24.62 | 61,140 |
| 2023-02-22 | $24.56 | $24.56 | $24.18 | $24.25 | $24.25 | 38,891 |
| 2023-02-21 | $24.60 | $24.60 | $24.21 | $24.24 | $24.24 | 79,025 |
| 2023-02-17 | $25.08 | $25.15 | $24.84 | $25.11 | $25.11 | 67,558 |
| 2023-02-16 | $25.58 | $25.58 | $25.15 | $25.50 | $25.50 | 32,491 |
| 2023-02-15 | $25.31 | $25.44 | $25.12 | $25.41 | $25.41 | 55,205 |
| 2023-02-14 | $26.25 | $26.57 | $26.11 | $26.42 | $26.42 | 44,887 |
| 2023-02-13 | $25.82 | $25.95 | $25.72 | $25.95 | $25.95 | 52,283 |
| 2023-02-10 | $26.23 | $26.23 | $26.04 | $26.17 | $26.17 | 50,456 |
| 2023-02-09 | $25.95 | $25.97 | $25.48 | $25.55 | $25.55 | 44,432 |
| 2023-02-08 | $25.36 | $25.54 | $25.34 | $25.45 | $25.45 | 38,688 |
| 2023-02-07 | $25.81 | $25.95 | $25.39 | $25.95 | $25.95 | 56,291 |
| 2023-02-06 | $25.05 | $25.43 | $25.04 | $25.29 | $25.29 | 121,562 |
| 2023-02-03 | $25.63 | $25.92 | $25.58 | $25.76 | $25.76 | 160,781 |
| 2023-02-02 | $26.10 | $26.28 | $25.93 | $26.18 | $26.18 | 43,094 |
| 2023-02-01 | $25.44 | $25.95 | $25.17 | $25.91 | $25.91 | 57,785 |
| 2023-01-31 | $24.99 | $25.36 | $24.99 | $25.36 | $25.36 | 83,317 |
| 2023-01-30 | $25.53 | $25.95 | $25.53 | $25.77 | $25.77 | 148,831 |
| 2023-01-27 | $24.95 | $25.28 | $24.85 | $25.25 | $25.25 | 98,602 |
| 2023-01-26 | $24.87 | $25.31 | $24.80 | $25.05 | $25.05 | 40,631 |
| 2023-01-25 | $25.16 | $25.18 | $24.73 | $25.15 | $25.15 | 49,392 |
| 2023-01-24 | $24.37 | $24.82 | $24.37 | $24.65 | $24.65 | 80,847 |
| 2023-01-23 | $23.73 | $24.48 | $23.73 | $24.38 | $24.38 | 106,825 |
| 2023-01-20 | $23.82 | $24.08 | $23.63 | $24.06 | $24.06 | 96,611 |
| 2023-01-19 | $23.84 | $24.01 | $23.75 | $23.82 | $23.82 | 178,461 |
| 2023-01-18 | $24.40 | $24.40 | $23.82 | $23.89 | $23.89 | 99,127 |
| 2023-01-17 | $24.05 | $24.17 | $23.76 | $24.09 | $24.09 | 121,081 |
| 2023-01-13 | $23.36 | $23.50 | $23.30 | $23.50 | $23.50 | 102,391 |
| 2023-01-12 | $23.09 | $23.52 | $22.98 | $23.42 | $23.42 | 71,410 |
| 2023-01-11 | $22.86 | $23.05 | $22.86 | $23.01 | $23.01 | 50,098 |
| 2023-01-10 | $22.69 | $22.72 | $22.51 | $22.65 | $22.65 | 68,250 |
| 2023-01-09 | $21.19 | $22.14 | $21.19 | $21.97 | $21.97 | 200,329 |
| 2023-01-06 | $21.11 | $21.79 | $21.11 | $21.62 | $21.62 | 243,075 |
| 2023-01-05 | $20.88 | $21.04 | $20.88 | $20.95 | $20.95 | 205,660 |
| 2023-01-04 | $21.23 | $21.23 | $20.93 | $20.97 | $20.97 | 143,510 |
| 2023-01-03 | $21.00 | $21.15 | $20.90 | $21.08 | $21.08 | 151,523 |
| 2022-12-30 | $20.44 | $21.25 | $20.43 | $20.82 | $20.82 | 83,304 |
| 2022-12-29 | $20.33 | $21.18 | $20.33 | $21.16 | $21.16 | 151,899 |
| 2022-12-28 | $20.33 | $21.10 | $20.33 | $20.64 | $20.64 | 126,520 |
| 2022-12-27 | $20.66 | $21.08 | $20.30 | $20.83 | $20.83 | 128,678 |
| 2022-12-23 | $20.51 | $21.30 | $20.50 | $21.13 | $21.13 | 121,052 |
| 2022-12-22 | $20.90 | $21.50 | $20.90 | $21.39 | $21.39 | 137,344 |
| 2022-12-21 | $21.27 | $21.98 | $21.27 | $21.86 | $21.86 | 133,674 |
| 2022-12-20 | $21.24 | $22.17 | $21.24 | $21.97 | $21.97 | 136,476 |
| 2022-12-19 | $21.94 | $22.03 | $21.69 | $21.75 | $21.75 | 176,009 |
| 2022-12-16 | $21.13 | $21.93 | $21.13 | $21.87 | $21.87 | 102,593 |
| 2022-12-15 | $23.05 | $23.05 | $21.79 | $21.84 | $21.84 | 116,520 |
| 2022-12-14 | $22.54 | $23.35 | $22.54 | $23.07 | $23.07 | 160,121 |
| 2022-12-13 | $23.01 | $23.64 | $22.74 | $23.18 | $23.18 | 106,541 |
| 2022-12-12 | $22.95 | $23.07 | $22.80 | $22.91 | $22.91 | 151,300 |
| 2022-12-09 | $22.63 | $23.18 | $22.63 | $22.96 | $22.96 | 155,296 |
| 2022-12-08 | $22.05 | $22.80 | $22.05 | $22.68 | $22.68 | 146,498 |
| 2022-12-07 | $22.46 | $22.54 | $22.32 | $22.42 | $22.42 | 148,696 |
| 2022-12-06 | $22.45 | $22.88 | $22.15 | $22.59 | $22.59 | 139,512 |
| 2022-12-05 | $22.45 | $23.27 | $22.43 | $22.89 | $22.89 | 108,953 |
| 2022-12-02 | $21.97 | $23.17 | $21.97 | $23.17 | $23.17 | 121,807 |
| 2022-12-01 | $23.70 | $23.70 | $22.40 | $23.07 | $23.07 | 88,017 |
| 2022-11-30 | $21.53 | $22.78 | $21.53 | $22.78 | $22.78 | 104,120 |
| 2022-11-29 | $22.66 | $22.75 | $22.58 | $22.69 | $22.69 | 72,479 |
| 2022-11-28 | $23.28 | $23.37 | $23.08 | $23.09 | $23.09 | 178,513 |
| 2022-11-25 | $23.19 | $24.17 | $23.19 | $23.52 | $23.52 | 97,400 |
| 2022-11-23 | $22.44 | $23.54 | $22.44 | $23.52 | $23.52 | 73,009 |
| 2022-11-22 | $22.20 | $23.28 | $22.20 | $23.28 | $23.28 | 248,331 |
| 2022-11-21 | $21.92 | $22.79 | $21.92 | $22.62 | $22.62 | 143,579 |
| 2022-11-18 | $22.19 | $23.10 | $22.19 | $22.74 | $22.74 | 68,927 |
| 2022-11-17 | $23.18 | $23.20 | $22.21 | $22.77 | $22.77 | 130,304 |
| 2022-11-16 | $23.30 | $23.30 | $23.11 | $23.15 | $23.15 | 68,450 |
| 2022-11-15 | $23.60 | $23.60 | $23.28 | $23.32 | $23.32 | 145,266 |
| 2022-11-14 | $23.44 | $23.96 | $23.03 | $23.03 | $23.03 | 169,865 |
| 2022-11-11 | $23.11 | $24.00 | $23.00 | $23.93 | $23.93 | 60,434 |
| 2022-11-10 | $21.53 | $22.50 | $21.53 | $22.46 | $22.46 | 109,032 |
| 2022-11-09 | $21.15 | $21.62 | $21.15 | $21.23 | $21.23 | 95,831 |
| 2022-11-08 | $20.63 | $21.55 | $20.63 | $21.42 | $21.42 | 200,073 |
| 2022-11-07 | $20.23 | $21.09 | $20.23 | $20.83 | $20.83 | 226,743 |
| 2022-11-04 | $20.37 | $20.50 | $20.20 | $20.48 | $20.48 | 117,523 |
| 2022-11-03 | $19.94 | $20.13 | $19.92 | $20.00 | $20.00 | 189,237 |
| 2022-11-02 | $20.50 | $20.66 | $20.06 | $20.06 | $20.06 | 169,188 |
| 2022-11-01 | $20.40 | $21.01 | $20.40 | $20.65 | $20.65 | 306,691 |
| 2022-10-31 | $20.10 | $20.22 | $20.06 | $20.09 | $20.09 | 408,212 |
| 2022-10-28 | $19.10 | $19.82 | $18.93 | $19.78 | $19.78 | 339,744 |
| 2022-10-27 | $20.07 | $20.29 | $19.80 | $19.82 | $19.82 | 232,950 |
| 2022-10-26 | $20.15 | $20.15 | $19.71 | $19.90 | $19.90 | 133,111 |
| 2022-10-25 | $19.09 | $20.16 | $19.09 | $20.15 | $20.15 | 270,309 |
| 2022-10-24 | $19.47 | $19.90 | $19.17 | $19.86 | $19.86 | 186,754 |
| 2022-10-21 | $18.52 | $19.73 | $18.52 | $19.69 | $19.69 | 149,114 |
| 2022-10-20 | $19.36 | $19.68 | $19.26 | $19.29 | $19.29 | 208,777 |
| 2022-10-19 | $20.38 | $20.38 | $19.42 | $19.59 | $19.59 | 120,097 |
| 2022-10-18 | $19.36 | $19.95 | $19.36 | $19.51 | $19.51 | 217,366 |
| 2022-10-17 | $19.75 | $19.84 | $19.63 | $19.72 | $19.72 | 231,474 |
| 2022-10-14 | $19.43 | $20.11 | $19.43 | $19.58 | $19.58 | 162,399 |
| 2022-10-13 | $19.40 | $20.24 | $19.38 | $20.17 | $20.17 | 205,415 |
| 2022-10-12 | $20.20 | $20.27 | $20.14 | $20.20 | $20.20 | 85,042 |
| 2022-10-11 | $20.42 | $20.62 | $20.19 | $20.20 | $20.20 | 204,388 |
| 2022-10-10 | $22.05 | $22.05 | $21.19 | $21.34 | $21.34 | 146,418 |
| 2022-10-07 | $21.63 | $21.71 | $21.44 | $21.44 | $21.44 | 190,263 |
| 2022-10-06 | $21.97 | $21.97 | $21.76 | $21.78 | $21.78 | 120,201 |
| 2022-10-05 | $22.59 | $22.59 | $21.63 | $21.77 | $21.77 | 132,648 |
| 2022-10-04 | $21.40 | $21.83 | $21.40 | $21.75 | $21.75 | 282,228 |
| 2022-10-03 | $20.18 | $21.12 | $20.18 | $20.96 | $20.96 | 205,422 |
| 2022-09-30 | $20.57 | $20.80 | $20.15 | $20.22 | $20.22 | 289,366 |
| 2022-09-29 | $20.00 | $20.98 | $20.00 | $20.41 | $20.41 | 431,377 |
| 2022-09-28 | $21.46 | $21.46 | $20.81 | $21.29 | $21.29 | 132,666 |
| 2022-09-27 | $20.24 | $21.66 | $20.24 | $20.85 | $20.85 | 302,147 |
| 2022-09-26 | $20.49 | $21.51 | $20.49 | $21.05 | $21.05 | 179,264 |
| 2022-09-23 | $21.03 | $22.00 | $21.03 | $21.31 | $21.31 | 174,247 |
| 2022-09-22 | $21.34 | $22.05 | $21.34 | $21.90 | $21.90 | 145,141 |
| 2022-09-21 | $21.84 | $22.18 | $21.68 | $21.71 | $21.71 | 70,862 |
| 2022-09-20 | $22.56 | $22.56 | $21.67 | $21.88 | $21.88 | 182,461 |
| 2022-09-19 | $21.39 | $22.46 | $21.39 | $22.42 | $22.42 | 136,352 |
| 2022-09-16 | $21.41 | $22.36 | $21.41 | $22.24 | $22.24 | 109,615 |
| 2022-09-15 | $22.34 | $23.00 | $22.14 | $22.77 | $22.77 | 174,055 |
| 2022-09-14 | $22.57 | $23.52 | $22.57 | $23.36 | $23.36 | 112,049 |
| 2022-09-13 | $22.95 | $23.66 | $22.95 | $23.10 | $23.10 | 122,415 |
| 2022-09-12 | $24.84 | $24.84 | $24.05 | $24.05 | $24.05 | 124,515 |
| 2022-09-09 | $23.88 | $23.97 | $23.76 | $23.92 | $23.92 | 145,718 |
| 2022-09-08 | $22.72 | $23.50 | $22.72 | $23.38 | $23.38 | 270,566 |
| 2022-09-07 | $21.86 | $23.10 | $21.86 | $23.02 | $23.02 | 170,981 |
| 2022-09-06 | $23.24 | $23.24 | $22.65 | $22.77 | $22.77 | 190,942 |
| 2022-09-02 | $22.48 | $23.56 | $22.48 | $23.15 | $23.15 | 81,638 |
| 2022-09-01 | $24.22 | $24.22 | $23.24 | $23.52 | $23.52 | 119,486 |
| 2022-08-31 | $23.13 | $24.72 | $23.13 | $23.81 | $23.81 | 133,490 |
| 2022-08-30 | $24.85 | $24.85 | $23.70 | $23.81 | $23.81 | 121,221 |
| 2022-08-29 | $22.63 | $23.63 | $22.63 | $23.54 | $23.54 | 142,207 |
| 2022-08-26 | $24.70 | $24.78 | $24.11 | $24.12 | $24.12 | 48,459 |
| 2022-08-25 | $24.24 | $24.88 | $23.61 | $24.66 | $24.66 | 109,761 |
| 2022-08-24 | $23.80 | $25.00 | $23.80 | $24.88 | $24.88 | 65,471 |
| 2022-08-23 | $23.52 | $24.72 | $23.52 | $24.50 | $24.50 | 99,177 |
| 2022-08-22 | $24.46 | $24.46 | $24.08 | $24.08 | $24.08 | 120,519 |
| 2022-08-19 | $25.44 | $25.44 | $24.36 | $24.67 | $24.67 | 83,956 |
| 2022-08-18 | $24.70 | $25.06 | $24.70 | $24.93 | $24.93 | 89,328 |
| 2022-08-17 | $24.92 | $25.49 | $24.92 | $25.13 | $25.13 | 58,018 |
| 2022-08-16 | $25.85 | $25.85 | $24.88 | $25.47 | $25.47 | 209,250 |
| 2022-08-15 | $25.64 | $26.09 | $25.64 | $26.01 | $26.01 | 165,179 |
| 2022-08-12 | $25.62 | $25.88 | $25.54 | $25.85 | $25.85 | 62,447 |
| 2022-08-11 | $24.98 | $25.52 | $24.98 | $25.08 | $25.08 | 72,025 |
| 2022-08-10 | $24.86 | $25.50 | $24.85 | $25.38 | $25.38 | 48,531 |
| 2022-08-09 | $23.71 | $24.99 | $23.71 | $24.29 | $24.29 | 230,874 |
| 2022-08-08 | $24.63 | $25.01 | $24.63 | $24.71 | $24.71 | 125,403 |
| 2022-08-05 | $25.50 | $25.50 | $24.79 | $25.02 | $25.02 | 122,111 |
| 2022-08-04 | $24.30 | $25.03 | $24.30 | $24.96 | $24.96 | 33,180 |
| 2022-08-03 | $24.83 | $25.07 | $24.69 | $25.07 | $25.07 | 89,350 |
| 2022-08-02 | $25.31 | $25.31 | $24.64 | $24.64 | $24.64 | 116,790 |
| 2022-08-01 | $25.25 | $25.51 | $25.24 | $25.40 | $25.40 | 130,407 |
| 2022-07-29 | $24.25 | $24.65 | $24.25 | $24.61 | $24.61 | 134,996 |
| 2022-07-28 | $24.09 | $24.24 | $23.94 | $24.19 | $24.19 | 112,902 |
| 2022-07-27 | $23.03 | $24.25 | $23.00 | $24.10 | $24.10 | 68,108 |
| 2022-07-26 | $23.30 | $23.30 | $23.05 | $23.09 | $23.09 | 104,176 |
| 2022-07-25 | $22.97 | $23.23 | $22.97 | $23.07 | $23.07 | 111,287 |
| 2022-07-22 | $23.71 | $24.24 | $23.50 | $23.65 | $23.65 | 121,115 |
| 2022-07-21 | $22.44 | $23.52 | $22.44 | $23.52 | $23.52 | 99,147 |
| 2022-07-20 | $22.80 | $23.93 | $22.80 | $23.12 | $23.12 | 139,627 |
| 2022-07-19 | $22.54 | $22.64 | $22.45 | $22.58 | $22.58 | 161,826 |
| 2022-07-18 | $22.00 | $22.18 | $21.86 | $21.86 | $21.86 | 262,576 |
| 2022-07-15 | $21.18 | $22.13 | $21.18 | $21.80 | $21.80 | 112,780 |
| 2022-07-14 | $20.66 | $21.42 | $20.66 | $21.35 | $21.35 | 214,222 |
| 2022-07-13 | $21.89 | $21.89 | $20.47 | $21.19 | $21.19 | 183,743 |
| 2022-07-12 | $20.70 | $21.59 | $20.70 | $21.44 | $21.44 | 120,429 |
| 2022-07-11 | $22.96 | $22.96 | $22.15 | $22.35 | $22.35 | 176,567 |
| 2022-07-08 | $23.76 | $23.77 | $22.73 | $22.95 | $22.95 | 202,254 |
| 2022-07-07 | $22.20 | $22.55 | $22.00 | $22.55 | $22.55 | 250,061 |
| 2022-07-06 | $23.14 | $23.14 | $21.65 | $22.35 | $22.35 | 285,971 |
| 2022-07-05 | $21.62 | $22.69 | $21.62 | $22.10 | $22.10 | 218,323 |
| 2022-07-01 | $21.62 | $22.25 | $21.62 | $22.13 | $22.13 | 124,038 |
| 2022-06-30 | $21.96 | $22.27 | $21.88 | $22.19 | $22.19 | 121,874 |
| 2022-06-29 | $22.94 | $22.94 | $22.16 | $22.26 | $22.26 | 158,246 |
| 2022-06-28 | $22.69 | $23.53 | $22.69 | $22.94 | $22.94 | 243,148 |
| 2022-06-27 | $22.60 | $23.17 | $22.60 | $23.00 | $23.00 | 220,185 |
| 2022-06-24 | $22.95 | $22.95 | $21.62 | $22.48 | $22.48 | 109,136 |
| 2022-06-23 | $21.80 | $22.05 | $21.73 | $21.82 | $21.82 | 156,410 |
| 2022-06-22 | $22.22 | $22.22 | $21.62 | $21.70 | $21.70 | 228,232 |
| 2022-06-21 | $22.09 | $23.03 | $21.62 | $22.22 | $22.22 | 412,234 |
| 2022-06-17 | $23.00 | $23.00 | $22.42 | $22.57 | $22.57 | 146,127 |
| 2022-06-16 | $22.91 | $22.91 | $22.37 | $22.55 | $22.55 | 181,332 |
| 2022-06-15 | $22.32 | $23.12 | $22.32 | $22.96 | $22.96 | 194,362 |
| 2022-06-14 | $23.48 | $23.69 | $23.11 | $23.32 | $23.32 | 217,037 |
| 2022-06-13 | $23.13 | $23.98 | $23.13 | $23.65 | $23.65 | 312,879 |
| 2022-06-10 | $25.78 | $26.10 | $25.51 | $25.53 | $25.53 | 224,176 |
| 2022-06-09 | $26.63 | $26.72 | $26.35 | $26.35 | $26.35 | 85,830 |
| 2022-06-08 | $26.22 | $26.84 | $26.22 | $26.63 | $26.63 | 153,914 |
| 2022-06-07 | $26.32 | $26.92 | $26.32 | $26.68 | $26.68 | 351,526 |
| 2022-06-06 | $26.74 | $26.74 | $26.35 | $26.49 | $26.49 | 281,363 |
| 2022-06-03 | $26.64 | $26.64 | $26.03 | $26.20 | $26.20 | 126,350 |
| 2022-06-02 | $26.13 | $26.78 | $26.13 | $26.65 | $26.65 | 168,580 |
| 2022-06-01 | $26.02 | $26.42 | $25.88 | $25.94 | $25.94 | 151,487 |
| 2022-05-31 | $25.59 | $26.98 | $25.59 | $25.90 | $25.90 | 227,459 |
| 2022-05-27 | $25.80 | $25.83 | $25.45 | $25.68 | $25.68 | 68,018 |
| 2022-05-26 | $25.55 | $26.03 | $25.55 | $26.00 | $26.00 | 110,466 |
| 2022-05-25 | $25.64 | $26.28 | $25.64 | $26.18 | $26.18 | 65,525 |
| 2022-05-24 | $26.16 | $26.25 | $25.95 | $26.25 | $26.25 | 126,439 |
| 2022-05-23 | $26.10 | $26.19 | $25.92 | $26.07 | $26.07 | 123,487 |
| 2022-05-20 | $25.65 | $25.91 | $25.37 | $25.79 | $25.79 | 92,706 |
| 2022-05-19 | $25.31 | $26.11 | $25.31 | $25.84 | $25.84 | 146,862 |
| 2022-05-18 | $25.28 | $25.59 | $25.07 | $25.22 | $25.22 | 131,225 |
| 2022-05-17 | $24.57 | $24.97 | $24.57 | $24.90 | $24.90 | 151,641 |
| 2022-05-16 | $24.23 | $24.54 | $24.23 | $24.40 | $24.40 | 152,710 |
| 2022-05-13 | $23.59 | $24.12 | $23.59 | $24.12 | $24.12 | 180,969 |
| 2022-05-12 | $22.63 | $23.60 | $22.63 | $23.35 | $23.35 | 185,956 |
| 2022-05-11 | $23.53 | $23.64 | $23.12 | $23.12 | $23.12 | 152,909 |
| 2022-05-10 | $22.98 | $23.74 | $22.98 | $23.53 | $23.53 | 230,687 |
| 2022-05-09 | $23.53 | $23.53 | $23.12 | $23.14 | $23.14 | 212,975 |
| 2022-05-06 | $23.78 | $23.96 | $23.69 | $23.88 | $23.88 | 165,311 |
| 2022-05-05 | $24.36 | $24.46 | $23.68 | $23.97 | $23.97 | 180,623 |
| 2022-05-04 | $24.20 | $24.85 | $24.03 | $24.85 | $24.85 | 133,454 |
| 2022-05-03 | $24.72 | $24.72 | $23.96 | $24.36 | $24.36 | 204,401 |
| 2022-05-02 | $24.90 | $24.90 | $23.85 | $24.10 | $24.10 | 195,583 |
| 2022-04-29 | $24.71 | $24.88 | $24.27 | $24.27 | $24.27 | 99,815 |
| 2022-04-28 | $25.10 | $25.10 | $24.06 | $24.52 | $24.52 | 213,144 |
| 2022-04-27 | $24.32 | $24.58 | $23.65 | $24.28 | $24.28 | 182,114 |
| 2022-04-26 | $25.66 | $25.66 | $24.26 | $25.38 | $25.38 | 180,451 |
| 2022-04-25 | $25.20 | $25.38 | $25.00 | $25.38 | $25.38 | 180,451 |
| 2022-04-22 | $25.67 | $25.80 | $25.21 | $25.30 | $25.30 | 481,000 |
| 2022-04-21 | $25.19 | $26.15 | $25.19 | $25.49 | $25.49 | 425,982 |
| 2022-04-20 | $25.13 | $25.54 | $25.13 | $25.40 | $25.40 | 89,940 |
| 2022-04-19 | $25.17 | $25.51 | $25.08 | $25.51 | $25.51 | 233,134 |
| 2022-04-18 | $25.23 | $25.37 | $25.06 | $25.21 | $25.21 | 138,007 |
| 2022-04-14 | $26.18 | $26.18 | $25.65 | $25.70 | $25.70 | 154,657 |
| 2022-04-13 | $25.68 | $25.98 | $25.59 | $25.98 | $25.98 | 177,247 |
| 2022-04-12 | $25.92 | $25.92 | $25.53 | $25.60 | $25.60 | 117,804 |
| 2022-04-11 | $26.69 | $27.07 | $26.54 | $26.54 | $26.54 | 164,240 |
| 2022-04-08 | $26.94 | $27.12 | $26.86 | $27.12 | $27.12 | 91,418 |
| 2022-04-07 | $27.08 | $27.19 | $26.82 | $27.11 | $27.11 | 107,205 |
| 2022-04-06 | $26.74 | $27.51 | $26.74 | $27.08 | $27.08 | 64,623 |
| 2022-04-05 | $27.89 | $28.20 | $27.37 | $27.51 | $27.51 | 97,586 |
| 2022-04-04 | $27.29 | $28.49 | $27.29 | $28.46 | $28.46 | 182,911 |
| 2022-04-01 | $27.10 | $28.16 | $27.10 | $27.85 | $27.85 | 66,555 |
| 2022-03-31 | $28.22 | $28.54 | $27.96 | $27.96 | $27.96 | 80,962 |
| 2022-03-30 | $29.25 | $29.25 | $28.05 | $28.23 | $28.23 | 73,631 |
| 2022-03-29 | $29.30 | $29.30 | $28.83 | $28.83 | $28.83 | 75,309 |
| 2022-03-28 | $28.75 | $28.75 | $27.69 | $28.20 | $28.20 | 98,513 |
| 2022-03-25 | $28.78 | $28.84 | $28.33 | $28.61 | $28.61 | 90,792 |
| 2022-03-24 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 59,244 |
| 2022-03-23 | $29.65 | $29.65 | $28.50 | $28.62 | $28.62 | 62,436 |
| 2022-03-22 | $28.29 | $28.51 | $28.29 | $28.37 | $28.37 | 108,108 |
| 2022-03-21 | $28.42 | $28.94 | $28.42 | $28.72 | $28.72 | 199,623 |
| 2022-03-18 | $28.57 | $28.82 | $28.42 | $28.72 | $28.72 | 199,623 |
| 2022-03-17 | $28.23 | $28.64 | $28.23 | $28.52 | $28.52 | 122,032 |
| 2022-03-16 | $27.10 | $27.35 | $26.79 | $27.33 | $27.33 | 103,244 |
| 2022-03-15 | $26.31 | $26.34 | $25.96 | $26.28 | $26.28 | 328,382 |
| 2022-03-14 | $27.45 | $27.45 | $25.74 | $26.55 | $26.55 | 216,651 |
| 2022-03-11 | $26.39 | $27.21 | $26.39 | $26.79 | $26.79 | 154,173 |
| 2022-03-10 | $27.91 | $27.91 | $26.86 | $27.51 | $27.51 | 244,828 |
| 2022-03-09 | $26.78 | $27.65 | $26.78 | $27.54 | $27.54 | 155,465 |
| 2022-03-08 | $26.66 | $27.33 | $26.66 | $26.99 | $26.99 | 263,407 |
| 2022-03-07 | $26.31 | $27.46 | $26.31 | $26.55 | $26.55 | 261,557 |
| 2022-03-04 | $28.40 | $29.01 | $28.30 | $28.48 | $28.48 | 549,999 |
| 2022-03-03 | $29.81 | $29.87 | $29.52 | $29.62 | $29.62 | 231,967 |
| 2022-03-02 | $30.06 | $30.06 | $29.76 | $30.00 | $30.00 | 99,076 |
| 2022-03-01 | $31.10 | $31.10 | $29.85 | $29.96 | $29.96 | 239,057 |
| 2022-02-28 | $29.70 | $30.02 | $29.68 | $29.95 | $29.95 | 236,096 |
| 2022-02-25 | $30.66 | $30.66 | $29.67 | $30.22 | $30.22 | 120,032 |
| 2022-02-24 | $28.61 | $28.98 | $27.40 | $28.79 | $28.79 | 163,170 |
| 2022-02-23 | $29.60 | $29.69 | $29.05 | $29.05 | $29.05 | 120,160 |
| 2022-02-22 | $30.27 | $30.27 | $29.33 | $29.57 | $29.57 | 136,043 |
| 2022-02-18 | $28.29 | $29.29 | $28.29 | $29.28 | $29.28 | 118,255 |
| 2022-02-17 | $30.72 | $30.72 | $29.51 | $29.54 | $29.54 | 45,596 |
| 2022-02-16 | $30.31 | $30.80 | $29.80 | $30.08 | $30.08 | 61,726 |
| 2022-02-15 | $28.64 | $28.97 | $28.01 | $28.97 | $28.97 | 155,389 |
| 2022-02-14 | $27.70 | $28.24 | $27.70 | $28.17 | $28.17 | 149,949 |
| 2022-02-11 | $27.95 | $28.39 | $27.79 | $27.80 | $27.80 | 134,495 |
| 2022-02-10 | $27.19 | $28.72 | $27.19 | $28.08 | $28.08 | 723,101 |
| 2022-02-09 | $27.80 | $28.40 | $27.80 | $28.34 | $28.34 | 408,632 |
| 2022-02-08 | $27.38 | $27.50 | $27.32 | $27.45 | $27.45 | 147,595 |
| 2022-02-07 | $27.91 | $28.00 | $27.65 | $27.65 | $27.65 | 102,837 |
| 2022-02-04 | $27.61 | $28.01 | $27.61 | $27.93 | $27.93 | 99,551 |
| 2022-02-03 | $26.85 | $28.25 | $26.85 | $27.48 | $27.48 | 63,753 |
| 2022-02-02 | $28.19 | $29.03 | $28.19 | $29.02 | $29.02 | 54,066 |
| 2022-02-01 | $28.18 | $28.43 | $27.89 | $28.10 | $28.10 | 139,067 |
| 2022-01-31 | $26.47 | $27.86 | $26.47 | $27.85 | $27.85 | 182,192 |
| 2022-01-28 | $26.50 | $27.76 | $26.50 | $27.45 | $27.45 | 157,893 |
| 2022-01-27 | $27.05 | $27.36 | $26.78 | $26.82 | $26.82 | 194,320 |
| 2022-01-26 | $28.02 | $28.10 | $27.44 | $27.62 | $27.62 | 164,303 |
| 2022-01-25 | $28.83 | $28.83 | $27.70 | $28.05 | $28.05 | 123,007 |
| 2022-01-24 | $27.64 | $28.55 | $27.64 | $28.55 | $28.55 | 139,594 |
| 2022-01-21 | $28.30 | $29.00 | $28.30 | $28.55 | $28.55 | 125,896 |
| 2022-01-20 | $30.01 | $30.01 | $29.32 | $29.42 | $29.42 | 108,637 |
| 2022-01-19 | $29.48 | $29.62 | $29.33 | $29.39 | $29.39 | 109,350 |
| 2022-01-18 | $29.22 | $30.16 | $29.12 | $29.26 | $29.26 | 96,324 |
| 2022-01-14 | $30.94 | $30.94 | $29.50 | $30.20 | $30.20 | 120,363 |
| 2022-01-13 | $30.67 | $31.87 | $30.67 | $31.42 | $31.42 | 168,382 |
| 2022-01-12 | $33.27 | $33.27 | $32.49 | $32.57 | $32.57 | 112,960 |
| 2022-01-11 | $30.39 | $31.83 | $30.39 | $31.69 | $31.69 | 102,968 |
| 2022-01-10 | $32.50 | $32.59 | $32.21 | $32.49 | $32.49 | 114,518 |
| 2022-01-07 | $33.61 | $33.61 | $32.34 | $32.73 | $32.73 | 56,826 |
| 2022-01-06 | $33.40 | $33.66 | $33.38 | $33.45 | $33.45 | 85,564 |
| 2022-01-05 | $34.19 | $34.43 | $33.90 | $33.95 | $33.95 | 285,995 |
| 2022-01-04 | $33.65 | $34.27 | $33.65 | $34.18 | $34.18 | 42,502 |
| 2022-01-03 | $34.05 | $34.29 | $33.85 | $33.90 | $33.90 | 34,039 |
| 2021-12-31 | $33.81 | $34.06 | $33.81 | $33.89 | $33.89 | 32,205 |
| 2021-12-30 | $33.01 | $34.04 | $33.01 | $34.04 | $34.04 | 73,026 |
| 2021-12-29 | $33.97 | $33.97 | $33.01 | $33.60 | $33.60 | 84,145 |
| 2021-12-28 | $33.83 | $34.30 | $33.80 | $33.82 | $33.82 | 34,282 |
| 2021-12-27 | $32.49 | $34.61 | $32.49 | $33.84 | $33.84 | 38,479 |
| 2021-12-23 | $34.45 | $34.45 | $33.30 | $33.44 | $33.44 | 106,802 |
| 2021-12-22 | $33.56 | $33.89 | $33.05 | $33.15 | $33.15 | 217,495 |
| 2021-12-21 | $33.51 | $33.87 | $33.51 | $33.77 | $33.77 | 105,275 |
| 2021-12-20 | $32.22 | $33.95 | $32.22 | $33.54 | $33.54 | 77,582 |
| 2021-12-17 | $33.93 | $34.09 | $33.73 | $33.86 | $33.86 | 59,835 |
| 2021-12-16 | $33.84 | $33.84 | $33.50 | $33.52 | $33.52 | 31,105 |
| 2021-12-15 | $33.64 | $34.09 | $33.41 | $33.99 | $33.99 | 37,541 |
| 2021-12-14 | $33.50 | $33.66 | $33.26 | $33.51 | $33.51 | 68,841 |
| 2021-12-13 | $34.69 | $34.88 | $32.73 | $33.82 | $33.82 | 79,686 |
| 2021-12-10 | $32.68 | $34.81 | $32.68 | $33.71 | $33.71 | 69,744 |
| 2021-12-09 | $33.66 | $33.81 | $33.32 | $33.42 | $33.42 | 44,227 |
| 2021-12-08 | $33.67 | $34.11 | $33.67 | $34.11 | $34.11 | 131,397 |
| 2021-12-07 | $33.69 | $33.99 | $33.67 | $33.91 | $33.91 | 149,383 |
| 2021-12-06 | $33.78 | $33.78 | $31.71 | $32.88 | $32.88 | 59,454 |
| 2021-12-03 | $32.94 | $33.14 | $32.40 | $32.59 | $32.59 | 97,423 |
| 2021-12-02 | $31.49 | $33.05 | $31.49 | $32.84 | $32.84 | 75,730 |
| 2021-12-01 | $32.89 | $32.89 | $31.97 | $31.97 | $31.97 | 88,212 |
| 2021-11-30 | $32.21 | $32.21 | $31.57 | $32.10 | $32.10 | 169,261 |
| 2021-11-29 | $32.59 | $32.82 | $32.18 | $32.71 | $32.71 | 68,344 |
| 2021-11-26 | $33.69 | $33.69 | $31.74 | $32.32 | $32.32 | 121,924 |
| 2021-11-24 | $31.92 | $33.45 | $31.92 | $33.19 | $33.19 | 177,885 |
| 2021-11-23 | $33.48 | $33.48 | $33.16 | $33.31 | $33.31 | 37,768 |
| 2021-11-22 | $33.04 | $33.95 | $33.04 | $33.46 | $33.46 | 89,104 |
| 2021-11-19 | $33.41 | $34.00 | $33.41 | $33.80 | $33.80 | 86,002 |
| 2021-11-18 | $32.93 | $32.93 | $32.55 | $32.68 | $32.68 | 120,276 |
| 2021-11-17 | $32.00 | $32.03 | $31.85 | $32.03 | $32.03 | 125,697 |
| 2021-11-16 | $30.90 | $30.93 | $30.81 | $30.82 | $30.82 | 152,841 |
| 2021-11-15 | $31.63 | $31.74 | $31.49 | $31.52 | $31.52 | 94,097 |
| 2021-11-12 | $31.56 | $31.83 | $31.56 | $31.66 | $31.66 | 39,683 |
| 2021-11-11 | $32.57 | $32.57 | $31.55 | $31.56 | $31.56 | 111,004 |
| 2021-11-10 | $32.09 | $32.09 | $30.82 | $30.88 | $30.88 | 45,830 |
| 2021-11-09 | $31.70 | $31.70 | $31.47 | $31.62 | $31.62 | 39,828 |
| 2021-11-08 | $32.75 | $32.75 | $31.29 | $31.68 | $31.68 | 89,904 |
| 2021-11-05 | $32.14 | $32.34 | $32.09 | $32.26 | $32.26 | 27,717 |
| 2021-11-04 | $32.14 | $32.14 | $31.71 | $31.93 | $31.93 | 69,246 |
| 2021-11-03 | $30.81 | $31.10 | $30.65 | $30.96 | $30.96 | 35,065 |
| 2021-11-02 | $31.73 | $31.73 | $30.71 | $30.78 | $30.78 | 116,139 |
| 2021-11-01 | $30.54 | $30.78 | $30.54 | $30.78 | $30.78 | 116,139 |
| 2021-10-29 | $29.78 | $29.89 | $29.69 | $29.89 | $29.89 | 37,480 |
| 2021-10-28 | $29.99 | $30.07 | $29.88 | $30.02 | $30.02 | 86,798 |
| 2021-10-27 | $29.24 | $29.50 | $29.24 | $29.33 | $29.33 | 71,793 |
| 2021-10-26 | $30.17 | $30.20 | $29.90 | $29.99 | $29.99 | 59,874 |
| 2021-10-25 | $30.67 | $30.82 | $29.81 | $30.07 | $30.07 | 78,154 |
| 2021-10-22 | $29.83 | $29.90 | $29.70 | $29.77 | $29.77 | 69,870 |
| 2021-10-21 | $28.82 | $29.00 | $28.70 | $28.94 | $28.94 | 54,253 |
| 2021-10-20 | $29.05 | $29.22 | $29.05 | $29.17 | $29.17 | 30,068 |
| 2021-10-19 | $29.50 | $29.62 | $29.43 | $29.48 | $29.48 | 62,678 |
| 2021-10-18 | $28.44 | $28.87 | $28.44 | $28.79 | $28.79 | 73,820 |
| 2021-10-15 | $29.72 | $29.72 | $28.71 | $28.73 | $28.73 | 84,094 |
| 2021-10-14 | $27.91 | $27.91 | $27.33 | $27.75 | $27.75 | 73,947 |
| 2021-10-13 | $27.19 | $27.30 | $27.12 | $27.17 | $27.17 | 81,520 |
| 2021-10-12 | $27.67 | $28.34 | $27.34 | $27.38 | $27.38 | 68,374 |
| 2021-10-11 | $27.82 | $28.38 | $27.82 | $27.93 | $27.93 | 117,668 |
| 2021-10-08 | $29.06 | $29.06 | $28.10 | $28.20 | $28.20 | 63,714 |
| 2021-10-07 | $28.33 | $28.67 | $28.33 | $28.61 | $28.61 | 72,050 |
| 2021-10-06 | $28.00 | $28.82 | $27.80 | $28.28 | $28.28 | 32,519 |
| 2021-10-05 | $28.94 | $29.19 | $28.93 | $29.06 | $29.06 | 56,018 |
| 2021-10-04 | $30.16 | $30.17 | $29.15 | $29.43 | $29.43 | 61,431 |
| 2021-10-01 | $30.72 | $30.95 | $30.60 | $30.95 | $30.95 | 39,526 |
| 2021-09-30 | $30.40 | $31.77 | $30.40 | $31.63 | $31.63 | 33,728 |
| 2021-09-29 | $31.89 | $32.06 | $31.81 | $31.93 | $31.93 | 36,054 |
| 2021-09-28 | $33.00 | $33.00 | $32.38 | $32.51 | $32.51 | 38,314 |
| 2021-09-27 | $32.88 | $34.74 | $32.88 | $33.98 | $33.98 | 61,701 |
| 2021-09-24 | $35.06 | $35.32 | $34.71 | $34.75 | $34.75 | 41,958 |
| 2021-09-23 | $35.91 | $35.91 | $35.29 | $35.61 | $35.61 | 34,734 |
| 2021-09-22 | $35.83 | $35.83 | $35.23 | $35.31 | $35.31 | 36,646 |
| 2021-09-21 | $34.50 | $35.97 | $34.50 | $35.70 | $35.70 | 45,966 |
| 2021-09-20 | $35.01 | $36.41 | $35.01 | $35.61 | $35.61 | 59,677 |
| 2021-09-17 | $37.10 | $37.10 | $35.81 | $36.09 | $36.09 | 68,207 |
| 2021-09-16 | $35.72 | $36.15 | $35.72 | $36.04 | $36.04 | 59,513 |
| 2021-09-15 | $35.84 | $36.29 | $35.84 | $36.29 | $36.29 | 34,018 |
| 2021-09-14 | $34.53 | $35.75 | $34.53 | $35.52 | $35.52 | 26,334 |
| 2021-09-13 | $34.15 | $35.51 | $34.15 | $35.23 | $35.23 | 69,022 |
| 2021-09-10 | $35.27 | $35.27 | $34.72 | $34.72 | $34.72 | 28,025 |
| 2021-09-09 | $35.00 | $35.01 | $34.85 | $34.90 | $34.90 | 26,700 |
| 2021-09-08 | $35.00 | $35.00 | $34.76 | $34.92 | $34.92 | 52,416 |
| 2021-09-07 | $34.98 | $34.98 | $34.15 | $34.93 | $34.93 | 33,042 |
| 2021-09-03 | $34.36 | $34.36 | $33.80 | $34.26 | $34.26 | 97,924 |
| 2021-09-02 | $34.01 | $34.01 | $33.03 | $33.11 | $33.11 | 25,732 |
| 2021-09-01 | $32.10 | $32.74 | $32.10 | $32.66 | $32.66 | 32,820 |
| 2021-08-31 | $33.00 | $33.00 | $31.95 | $32.01 | $32.01 | 32,625 |
| 2021-08-30 | $31.53 | $31.90 | $31.53 | $31.74 | $31.74 | 26,868 |
| 2021-08-27 | $32.27 | $32.27 | $31.48 | $31.65 | $31.65 | 83,197 |
| 2021-08-26 | $31.79 | $31.79 | $31.57 | $31.66 | $31.66 | 35,395 |
| 2021-08-25 | $30.44 | $31.62 | $30.44 | $31.57 | $31.57 | 30,744 |
| 2021-08-24 | $31.84 | $32.00 | $31.70 | $31.88 | $31.88 | 47,058 |
| 2021-08-23 | $31.31 | $31.54 | $31.18 | $31.54 | $31.54 | 65,614 |
| 2021-08-20 | $30.49 | $30.80 | $30.49 | $30.76 | $30.76 | 68,627 |
| 2021-08-19 | $30.83 | $30.84 | $30.64 | $30.84 | $30.84 | 40,550 |
| 2021-08-18 | $31.88 | $31.88 | $30.88 | $30.88 | $30.88 | 39,198 |
| 2021-08-17 | $31.39 | $31.53 | $31.33 | $31.53 | $31.53 | 55,048 |
| 2021-08-16 | $31.83 | $32.13 | $31.69 | $32.02 | $32.02 | 63,738 |
| 2021-08-13 | $32.63 | $32.63 | $32.35 | $32.54 | $32.54 | 53,548 |
| 2021-08-12 | $32.10 | $33.25 | $32.10 | $33.08 | $33.08 | 39,860 |
| 2021-08-11 | $33.00 | $33.13 | $32.25 | $33.00 | $33.00 | 52,191 |
| 2021-08-10 | $32.00 | $32.00 | $31.33 | $31.40 | $31.40 | 45,470 |
| 2021-08-09 | $30.40 | $31.00 | $30.40 | $30.86 | $30.86 | 26,813 |
| 2021-08-06 | $31.02 | $31.02 | $30.65 | $30.76 | $30.76 | 88,173 |
| 2021-08-05 | $30.98 | $30.98 | $30.79 | $30.86 | $30.86 | 22,365 |
| 2021-08-04 | $30.92 | $30.92 | $30.41 | $30.43 | $30.43 | 31,603 |
| 2021-08-03 | $30.66 | $30.95 | $30.43 | $30.68 | $30.68 | 47,394 |
| 2021-08-02 | $30.38 | $30.81 | $30.38 | $30.39 | $30.39 | 34,585 |
| 2021-07-30 | $30.05 | $30.05 | $29.74 | $29.82 | $29.82 | 70,525 |
| 2021-07-29 | $30.95 | $30.95 | $29.96 | $30.01 | $30.01 | 51,356 |
| 2021-07-28 | $30.58 | $30.58 | $29.71 | $29.91 | $29.91 | 41,859 |
| 2021-07-27 | $29.73 | $29.73 | $29.29 | $29.57 | $29.57 | 46,822 |
| 2021-07-26 | $29.94 | $30.00 | $29.80 | $29.95 | $29.95 | 37,212 |
| 2021-07-23 | $29.50 | $29.96 | $29.50 | $29.82 | $29.82 | 55,187 |
| 2021-07-22 | $28.84 | $29.95 | $28.84 | $29.83 | $29.83 | 131,080 |
| 2021-07-21 | $29.53 | $29.85 | $29.39 | $29.85 | $29.85 | 128,370 |
| 2021-07-20 | $29.84 | $30.12 | $29.23 | $29.66 | $29.66 | 106,103 |
| 2021-07-19 | $29.42 | $30.18 | $29.12 | $29.27 | $29.27 | 32,913 |
| 2021-07-16 | $30.49 | $30.49 | $30.17 | $30.31 | $30.31 | 69,904 |
| 2021-07-15 | $30.36 | $30.60 | $30.33 | $30.60 | $30.60 | 68,131 |
| 2021-07-14 | $31.25 | $31.25 | $30.89 | $30.92 | $30.92 | 54,877 |
| 2021-07-13 | $30.84 | $30.84 | $30.54 | $30.65 | $30.65 | 95,978 |
| 2021-07-12 | $31.08 | $31.08 | $30.70 | $31.00 | $31.00 | 53,851 |
| 2021-07-09 | $30.17 | $30.50 | $30.04 | $30.45 | $30.45 | 61,625 |
| 2021-07-08 | $29.73 | $30.14 | $29.73 | $30.02 | $30.02 | 68,569 |
| 2021-07-07 | $30.29 | $30.29 | $29.87 | $29.93 | $29.93 | 53,882 |
| 2021-07-06 | $30.30 | $30.30 | $29.58 | $29.70 | $29.70 | 39,312 |
| 2021-07-02 | $29.31 | $29.44 | $29.26 | $29.33 | $29.33 | 53,588 |
| 2021-07-01 | $29.25 | $29.40 | $29.20 | $29.33 | $29.33 | 72,605 |
| 2021-06-30 | $29.90 | $29.90 | $29.45 | $29.58 | $29.58 | 98,868 |
| 2021-06-29 | $29.80 | $30.15 | $29.80 | $30.10 | $30.10 | 55,960 |
| 2021-06-28 | $30.55 | $30.55 | $29.43 | $29.71 | $29.71 | 86,417 |
| 2021-06-25 | $30.19 | $30.19 | $28.77 | $29.73 | $29.73 | 41,939 |
| 2021-06-24 | $29.58 | $29.68 | $29.50 | $29.56 | $29.56 | 50,906 |
| 2021-06-23 | $30.20 | $30.20 | $29.20 | $29.45 | $29.45 | 59,572 |
| 2021-06-22 | $28.48 | $29.50 | $28.48 | $29.19 | $29.19 | 61,843 |
| 2021-06-21 | $28.84 | $29.39 | $28.84 | $29.34 | $29.34 | 45,521 |
| 2021-06-18 | $29.95 | $29.95 | $28.96 | $29.12 | $29.12 | 78,792 |
| 2021-06-17 | $30.60 | $30.60 | $29.25 | $29.86 | $29.86 | 48,776 |
| 2021-06-16 | $29.91 | $29.91 | $29.58 | $29.66 | $29.66 | 72,537 |
| 2021-06-15 | $29.05 | $29.61 | $29.05 | $29.39 | $29.39 | 44,465 |
| 2021-06-14 | $29.11 | $29.25 | $28.96 | $28.98 | $28.98 | 38,392 |
| 2021-06-11 | $29.83 | $29.83 | $27.98 | $29.03 | $29.03 | 50,214 |
| 2021-06-10 | $28.74 | $28.87 | $28.64 | $28.75 | $28.75 | 58,727 |
| 2021-06-09 | $28.42 | $29.13 | $28.42 | $28.87 | $28.87 | 58,748 |
| 2021-06-08 | $29.85 | $30.09 | $29.82 | $30.00 | $30.00 | 48,017 |
| 2021-06-07 | $31.60 | $31.60 | $30.12 | $30.33 | $30.33 | 81,109 |
| 2021-06-04 | $30.22 | $31.01 | $30.22 | $30.88 | $30.88 | 43,033 |
| 2021-06-03 | $30.39 | $30.84 | $30.06 | $30.17 | $30.17 | 44,240 |
| 2021-06-02 | $30.27 | $30.40 | $30.24 | $30.39 | $30.39 | 97,363 |
| 2021-06-01 | $31.34 | $31.34 | $30.36 | $30.47 | $30.47 | 121,371 |
| 2021-05-28 | $30.20 | $30.36 | $29.81 | $30.11 | $30.11 | 53,936 |
| 2021-05-27 | $29.32 | $29.48 | $29.18 | $29.30 | $29.30 | 41,812 |
| 2021-05-26 | $28.95 | $29.41 | $28.95 | $29.08 | $29.08 | 72,053 |
| 2021-05-25 | $29.25 | $29.25 | $28.89 | $29.14 | $29.14 | 55,348 |
| 2021-05-24 | $28.94 | $29.10 | $28.57 | $29.09 | $29.09 | 133,517 |
| 2021-05-21 | $28.79 | $29.10 | $28.78 | $29.10 | $29.10 | 31,209 |
| 2021-05-20 | $29.00 | $29.32 | $28.78 | $29.20 | $29.20 | 53,654 |
| 2021-05-19 | $27.80 | $29.57 | $27.80 | $28.58 | $28.58 | 32,169 |
| 2021-05-18 | $28.93 | $29.78 | $28.74 | $28.86 | $28.86 | 76,184 |
| 2021-05-17 | $28.00 | $28.25 | $27.90 | $28.01 | $28.01 | 95,607 |
| 2021-05-14 | $28.75 | $29.46 | $27.83 | $29.46 | $29.46 | 52,743 |
| 2021-05-13 | $28.03 | $28.15 | $27.81 | $28.08 | $28.08 | 58,888 |
| 2021-05-12 | $28.55 | $28.58 | $27.91 | $27.92 | $27.92 | 57,746 |
| 2021-05-11 | $29.06 | $29.47 | $29.01 | $29.45 | $29.45 | 54,185 |
| 2021-05-10 | $30.07 | $30.27 | $29.74 | $29.86 | $29.86 | 78,279 |
| 2021-05-07 | $29.32 | $29.74 | $29.12 | $29.72 | $29.72 | 64,184 |
| 2021-05-06 | $29.40 | $29.41 | $28.95 | $29.21 | $29.21 | 63,464 |
| 2021-05-05 | $29.05 | $29.55 | $29.05 | $29.12 | $29.12 | 54,526 |
| 2021-05-04 | $29.55 | $29.55 | $28.55 | $28.80 | $28.80 | 49,625 |
| 2021-05-03 | $29.36 | $29.43 | $29.31 | $29.31 | $29.31 | 71,340 |
| 2021-04-30 | $29.35 | $29.35 | $29.02 | $29.11 | $29.11 | 104,109 |
| 2021-04-29 | $29.86 | $29.86 | $29.26 | $29.72 | $29.72 | 40,103 |
| 2021-04-28 | $29.31 | $29.82 | $28.90 | $29.77 | $29.77 | 46,028 |
| 2021-04-27 | $29.16 | $29.91 | $28.86 | $29.79 | $29.79 | 46,545 |
| 2021-04-26 | $31.15 | $31.15 | $30.05 | $30.45 | $30.45 | 79,997 |
| 2021-04-23 | $29.73 | $30.41 | $29.73 | $30.39 | $30.39 | 79,828 |
| 2021-04-22 | $31.15 | $31.15 | $29.93 | $30.56 | $30.56 | 84,072 |
| 2021-04-21 | $29.52 | $30.07 | $29.40 | $30.07 | $30.07 | 50,334 |
| 2021-04-20 | $30.12 | $30.23 | $29.81 | $29.91 | $29.91 | 39,189 |
| 2021-04-19 | $30.72 | $30.72 | $29.97 | $30.12 | $30.12 | 72,906 |
| 2021-04-16 | $31.15 | $31.15 | $30.05 | $30.44 | $30.44 | 47,332 |
| 2021-04-15 | $30.94 | $31.02 | $30.59 | $30.67 | $30.67 | 82,702 |
| 2021-04-14 | $30.46 | $30.79 | $30.38 | $30.61 | $30.61 | 111,988 |
| 2021-04-13 | $30.92 | $30.92 | $30.33 | $30.60 | $30.60 | 168,129 |
| 2021-04-12 | $30.80 | $30.80 | $30.18 | $30.38 | $30.38 | 55,559 |
| 2021-04-09 | $30.07 | $30.66 | $30.03 | $30.60 | $30.60 | 73,220 |
| 2021-04-08 | $29.92 | $30.57 | $29.92 | $30.43 | $30.43 | 41,024 |
| 2021-04-07 | $29.41 | $29.75 | $29.41 | $29.61 | $29.61 | 38,883 |
| 2021-04-06 | $30.35 | $30.35 | $29.24 | $30.14 | $30.14 | 51,729 |
| 2021-04-05 | $30.12 | $30.65 | $30.12 | $30.65 | $30.65 | 126,194 |
| 2021-04-01 | $29.53 | $30.16 | $29.53 | $30.16 | $30.16 | 170,461 |
| 2021-03-31 | $28.15 | $30.02 | $28.15 | $29.67 | $29.67 | 240,346 |
| 2021-03-30 | $30.18 | $30.77 | $29.68 | $30.12 | $30.12 | 77,651 |
| 2021-03-29 | $30.65 | $30.65 | $29.65 | $30.06 | $30.06 | 124,173 |
| 2021-03-26 | $30.61 | $30.62 | $29.77 | $30.23 | $30.23 | 120,101 |
| 2021-03-25 | $30.15 | $30.26 | $29.10 | $30.26 | $30.26 | 135,786 |
| 2021-03-24 | $28.72 | $29.03 | $28.46 | $28.95 | $28.95 | 34,335 |
| 2021-03-23 | $28.96 | $28.96 | $28.32 | $28.37 | $28.37 | 135,912 |
| 2021-03-22 | $29.08 | $29.52 | $28.95 | $29.38 | $29.38 | 38,036 |
| 2021-03-19 | $29.59 | $29.85 | $29.32 | $29.75 | $29.75 | 69,428 |
| 2021-03-18 | $30.51 | $31.04 | $30.00 | $30.31 | $30.31 | 42,683 |
| 2021-03-17 | $29.67 | $29.67 | $28.96 | $29.39 | $29.39 | 40,501 |
| 2021-03-16 | $29.10 | $29.77 | $28.88 | $29.03 | $29.03 | 101,090 |
| 2021-03-15 | $29.05 | $29.18 | $28.60 | $28.85 | $28.85 | 89,306 |
| 2021-03-12 | $28.20 | $29.36 | $28.20 | $28.83 | $28.83 | 80,951 |
| 2021-03-11 | $27.95 | $28.00 | $27.71 | $27.99 | $27.99 | 60,743 |
| 2021-03-10 | $27.61 | $28.04 | $27.61 | $27.77 | $27.77 | 168,301 |
| 2021-03-09 | $27.80 | $28.16 | $27.69 | $28.00 | $28.00 | 74,549 |
| 2021-03-08 | $28.77 | $29.00 | $28.22 | $28.50 | $28.50 | 44,443 |
| 2021-03-05 | $29.65 | $29.92 | $29.15 | $29.74 | $29.74 | 81,132 |
| 2021-03-04 | $29.67 | $29.77 | $29.13 | $29.23 | $29.23 | 52,435 |
| 2021-03-03 | $29.73 | $30.10 | $29.73 | $29.85 | $29.85 | 47,599 |
| 2021-03-02 | $30.82 | $31.23 | $30.82 | $30.84 | $30.84 | 38,668 |
| 2021-03-01 | $29.66 | $30.70 | $29.66 | $30.33 | $30.33 | 37,340 |
| 2021-02-26 | $30.19 | $30.21 | $29.87 | $30.05 | $30.05 | 61,860 |
| 2021-02-25 | $31.65 | $31.65 | $30.50 | $31.11 | $31.11 | 45,102 |
| 2021-02-24 | $29.64 | $31.11 | $29.64 | $31.11 | $31.11 | 45,102 |
| 2021-02-23 | $30.80 | $31.25 | $30.46 | $31.10 | $31.10 | 54,695 |
| 2021-02-22 | $31.11 | $31.59 | $31.11 | $31.23 | $31.23 | 36,674 |
| 2021-02-19 | $31.08 | $31.47 | $30.75 | $31.26 | $31.26 | 81,578 |
| 2021-02-18 | $31.20 | $31.29 | $30.78 | $31.00 | $31.00 | 53,410 |
| 2021-02-17 | $30.57 | $31.52 | $30.57 | $31.35 | $31.35 | 54,014 |
| 2021-02-16 | $31.37 | $31.73 | $31.37 | $31.38 | $31.38 | 37,127 |
| 2021-02-12 | $32.45 | $32.45 | $31.96 | $32.20 | $32.20 | 48,828 |
| 2021-02-11 | $30.56 | $31.93 | $30.56 | $31.72 | $31.72 | 70,032 |
| 2021-02-10 | $32.50 | $32.50 | $31.33 | $31.83 | $31.83 | 84,250 |
| 2021-02-09 | $31.94 | $32.06 | $31.74 | $31.83 | $31.83 | 84,250 |
| 2021-02-08 | $30.75 | $31.15 | $30.60 | $31.08 | $31.08 | 46,462 |
| 2021-02-05 | $29.75 | $30.38 | $29.75 | $30.27 | $30.27 | 46,347 |
| 2021-02-04 | $30.51 | $30.51 | $29.94 | $30.18 | $30.18 | 64,772 |
| 2021-02-03 | $29.82 | $31.05 | $29.82 | $31.05 | $31.05 | 84,574 |
| 2021-02-02 | $30.23 | $31.41 | $30.23 | $31.41 | $31.41 | 30,029 |
| 2021-02-01 | $30.61 | $31.15 | $30.61 | $30.83 | $30.83 | 72,013 |
| 2021-01-29 | $30.40 | $30.83 | $30.07 | $30.64 | $30.64 | 47,086 |
| 2021-01-28 | $31.86 | $32.16 | $31.26 | $31.90 | $31.90 | 79,877 |
| 2021-01-27 | $31.91 | $32.15 | $31.75 | $31.81 | $31.81 | 45,179 |
| 2021-01-26 | $32.24 | $32.58 | $32.23 | $32.56 | $32.56 | 49,572 |
| 2021-01-25 | $33.52 | $33.52 | $32.42 | $32.78 | $32.78 | 58,386 |
| 2021-01-22 | $32.99 | $33.04 | $32.60 | $33.01 | $33.01 | 66,598 |
| 2021-01-21 | $33.66 | $33.66 | $32.47 | $32.82 | $32.82 | 73,480 |
| 2021-01-20 | $32.30 | $32.75 | $32.27 | $32.68 | $32.68 | 53,489 |
| 2021-01-19 | $32.97 | $32.97 | $32.31 | $32.70 | $32.70 | 49,505 |
| 2021-01-15 | $33.69 | $33.69 | $32.17 | $32.42 | $32.42 | 69,920 |
| 2021-01-14 | $33.00 | $33.96 | $32.79 | $33.91 | $33.91 | 48,698 |
| 2021-01-13 | $32.40 | $32.98 | $32.27 | $32.58 | $32.58 | 60,495 |
| 2021-01-12 | $31.80 | $32.61 | $31.33 | $32.48 | $32.48 | 38,668 |
| 2021-01-11 | $32.99 | $32.99 | $32.40 | $32.70 | $32.70 | 53,894 |
| 2021-01-08 | $32.76 | $33.09 | $32.59 | $32.69 | $32.69 | 55,173 |
| 2021-01-07 | $31.81 | $32.80 | $31.81 | $32.44 | $32.44 | 106,388 |
| 2021-01-06 | $32.49 | $32.49 | $30.85 | $31.94 | $31.94 | 95,044 |
| 2021-01-05 | $30.30 | $31.45 | $30.30 | $31.35 | $31.35 | 40,735 |
| 2021-01-04 | $30.80 | $31.14 | $29.92 | $30.58 | $30.58 | 64,346 |
| 2020-12-31 | $29.97 | $31.25 | $29.97 | $30.62 | $30.62 | 31,335 |
| 2020-12-30 | $31.59 | $31.59 | $30.51 | $30.51 | $30.51 | 71,706 |
| 2020-12-29 | $31.39 | $31.39 | $30.92 | $30.97 | $30.97 | 58,374 |
| 2020-12-28 | $30.63 | $30.72 | $30.54 | $30.65 | $30.65 | 22,235 |
| 2020-12-24 | $30.85 | $30.85 | $30.42 | $30.45 | $30.45 | 22,788 |
| 2020-12-23 | $30.78 | $31.23 | $29.75 | $31.00 | $31.00 | 83,390 |
| 2020-12-22 | $30.41 | $30.63 | $30.28 | $30.63 | $30.63 | 32,809 |
| 2020-12-21 | $30.52 | $30.90 | $30.28 | $30.54 | $30.54 | 58,945 |
| 2020-12-18 | $31.30 | $31.53 | $30.93 | $31.04 | $31.04 | 53,786 |
| 2020-12-17 | $31.29 | $31.34 | $31.06 | $31.11 | $31.11 | 54,217 |
| 2020-12-16 | $31.19 | $31.22 | $30.94 | $31.11 | $31.11 | 38,062 |
| 2020-12-15 | $32.34 | $32.34 | $31.28 | $31.36 | $31.36 | 46,883 |
| 2020-12-14 | $31.48 | $31.55 | $31.33 | $31.33 | $31.33 | 53,717 |
| 2020-12-11 | $30.23 | $31.44 | $30.23 | $31.18 | $31.18 | 56,159 |
| 2020-12-10 | $31.39 | $31.56 | $31.30 | $31.52 | $31.52 | 25,244 |
| 2020-12-09 | $31.98 | $31.98 | $31.44 | $31.50 | $31.50 | 100,194 |
| 2020-12-08 | $31.25 | $31.25 | $30.74 | $31.13 | $31.13 | 96,270 |
| 2020-12-07 | $29.94 | $31.62 | $29.94 | $30.99 | $30.99 | 126,431 |
| 2020-12-04 | $31.11 | $31.44 | $31.11 | $31.38 | $31.38 | 40,524 |
| 2020-12-03 | $31.35 | $32.11 | $31.35 | $31.43 | $31.43 | 89,019 |
| 2020-12-02 | $31.91 | $32.13 | $31.50 | $31.57 | $31.57 | 63,245 |
| 2020-12-01 | $31.88 | $32.48 | $31.48 | $32.05 | $32.05 | 29,775 |
| 2020-11-30 | $31.07 | $33.08 | $31.07 | $31.83 | $31.83 | 49,124 |
| 2020-11-27 | $32.35 | $33.05 | $32.03 | $32.18 | $32.18 | 30,632 |
| 2020-11-25 | $30.91 | $31.22 | $30.91 | $31.22 | $31.22 | 33,477 |
| 2020-11-24 | $29.55 | $30.81 | $29.55 | $30.77 | $30.77 | 40,933 |
| 2020-11-23 | $30.00 | $30.00 | $29.40 | $29.56 | $29.56 | 39,950 |
| 2020-11-20 | $28.53 | $29.90 | $28.53 | $29.50 | $29.50 | 54,716 |
| 2020-11-19 | $29.67 | $29.67 | $29.20 | $29.44 | $29.44 | 135,367 |
| 2020-11-18 | $28.04 | $28.55 | $28.04 | $28.09 | $28.09 | 39,084 |
| 2020-11-17 | $27.17 | $28.66 | $27.17 | $28.21 | $28.21 | 35,364 |
| 2020-11-16 | $28.88 | $29.25 | $28.88 | $29.12 | $29.12 | 22,808 |
| 2020-11-13 | $28.87 | $29.34 | $28.00 | $29.30 | $29.30 | 92,459 |
| 2020-11-12 | $29.80 | $30.00 | $29.40 | $29.43 | $29.43 | 25,978 |
| 2020-11-11 | $29.97 | $29.97 | $29.20 | $29.30 | $29.30 | 37,489 |
| 2020-11-10 | $28.08 | $29.40 | $28.08 | $29.32 | $29.32 | 34,978 |
| 2020-11-09 | $30.87 | $30.87 | $28.65 | $29.85 | $29.85 | 28,564 |
| 2020-11-06 | $29.42 | $29.42 | $27.60 | $28.42 | $28.42 | 39,860 |
| 2020-11-05 | $27.90 | $28.53 | $27.90 | $28.50 | $28.50 | 32,789 |
| 2020-11-04 | $27.56 | $28.44 | $27.56 | $27.60 | $27.60 | 51,723 |
| 2020-11-03 | $27.69 | $27.74 | $27.49 | $27.68 | $27.68 | 29,417 |
| 2020-11-02 | $26.88 | $27.42 | $26.88 | $27.01 | $27.01 | 61,405 |
| 2020-10-30 | $26.71 | $26.79 | $26.50 | $26.79 | $26.79 | 89,977 |
| 2020-10-29 | $27.63 | $27.63 | $26.96 | $27.02 | $27.02 | 43,811 |
| 2020-10-28 | $26.83 | $27.06 | $26.82 | $26.88 | $26.88 | 34,283 |
| 2020-10-27 | $26.05 | $27.25 | $26.05 | $26.84 | $26.84 | 41,408 |
| 2020-10-26 | $26.79 | $26.97 | $26.75 | $26.91 | $26.91 | 21,041 |
| 2020-10-23 | $27.38 | $27.51 | $27.11 | $27.22 | $27.22 | 49,354 |
| 2020-10-22 | $27.87 | $27.88 | $27.42 | $27.52 | $27.52 | 68,140 |
| 2020-10-21 | $27.18 | $27.55 | $27.18 | $27.40 | $27.40 | 84,292 |
| 2020-10-20 | $26.66 | $27.66 | $26.66 | $27.63 | $27.63 | 48,098 |
| 2020-10-19 | $28.00 | $28.00 | $27.40 | $27.47 | $27.47 | 32,399 |
| 2020-10-16 | $28.05 | $28.05 | $26.55 | $27.64 | $27.64 | 50,482 |
| 2020-10-15 | $27.73 | $27.74 | $27.28 | $27.56 | $27.56 | 21,705 |
| 2020-10-14 | $29.06 | $29.06 | $28.15 | $28.15 | $28.15 | 19,250 |
| 2020-10-13 | $27.29 | $28.49 | $27.29 | $28.14 | $28.14 | 41,220 |
| 2020-10-12 | $27.75 | $27.75 | $27.42 | $27.45 | $27.45 | 11,555 |
| 2020-10-09 | $28.40 | $28.40 | $26.64 | $27.61 | $27.61 | 39,786 |
| 2020-10-08 | $27.52 | $27.91 | $27.48 | $27.71 | $27.71 | 19,961 |
| 2020-10-07 | $27.23 | $27.73 | $27.23 | $27.38 | $27.38 | 35,500 |
| 2020-10-06 | $26.46 | $27.85 | $26.46 | $27.15 | $27.15 | 50,018 |
| 2020-10-05 | $27.07 | $27.09 | $26.86 | $27.09 | $27.09 | 53,044 |
| 2020-10-02 | $27.10 | $27.27 | $27.09 | $27.17 | $27.17 | 263,374 |
| 2020-10-01 | $28.19 | $28.20 | $27.78 | $27.93 | $27.93 | 39,748 |
| 2020-09-30 | $28.29 | $28.29 | $27.82 | $28.00 | $28.00 | 33,231 |
| 2020-09-29 | $28.60 | $28.60 | $27.67 | $28.05 | $28.05 | 23,242 |
| 2020-09-28 | $27.73 | $27.80 | $27.52 | $27.65 | $27.65 | 31,268 |
| 2020-09-25 | $26.77 | $27.20 | $26.77 | $27.15 | $27.15 | 44,883 |
| 2020-09-24 | $26.08 | $27.20 | $26.08 | $27.05 | $27.05 | 37,290 |
| 2020-09-23 | $27.48 | $27.74 | $27.48 | $27.60 | $27.60 | 28,803 |
| 2020-09-22 | $27.07 | $27.50 | $26.99 | $27.49 | $27.49 | 23,012 |
| 2020-09-21 | $27.30 | $28.00 | $27.08 | $27.50 | $27.50 | 34,618 |
| 2020-09-18 | $27.04 | $27.84 | $27.04 | $27.65 | $27.65 | 37,287 |
| 2020-09-17 | $26.82 | $27.48 | $26.82 | $27.34 | $27.34 | 32,721 |
| 2020-09-16 | $26.87 | $27.45 | $26.87 | $27.36 | $27.36 | 23,218 |
| 2020-09-15 | $27.14 | $27.23 | $27.01 | $27.03 | $27.03 | 29,654 |
| 2020-09-14 | $26.85 | $27.32 | $26.85 | $27.09 | $27.09 | 31,340 |
| 2020-09-11 | $26.78 | $26.81 | $26.58 | $26.73 | $26.73 | 92,107 |
| 2020-09-10 | $26.87 | $27.07 | $26.72 | $26.98 | $26.98 | 55,157 |
| 2020-09-09 | $26.78 | $27.00 | $26.53 | $26.95 | $26.95 | 102,655 |
| 2020-09-08 | $26.10 | $26.53 | $26.10 | $26.39 | $26.39 | 53,762 |
| 2020-09-04 | $27.03 | $27.48 | $26.95 | $27.26 | $27.26 | 64,196 |
| 2020-09-03 | $28.70 | $28.70 | $27.99 | $28.12 | $28.12 | 47,081 |
| 2020-09-02 | $27.71 | $28.23 | $27.71 | $28.22 | $28.22 | 37,882 |
| 2020-09-01 | $27.17 | $27.47 | $27.17 | $27.47 | $27.47 | 56,803 |
| 2020-08-31 | $26.83 | $27.81 | $26.83 | $27.59 | $27.59 | 26,505 |
| 2020-08-28 | $27.47 | $27.99 | $27.47 | $27.92 | $27.92 | 46,078 |
| 2020-08-27 | $27.51 | $28.35 | $27.51 | $27.95 | $27.95 | 96,576 |
| 2020-08-26 | $27.76 | $28.00 | $27.72 | $27.84 | $27.84 | 32,541 |
| 2020-08-25 | $27.94 | $27.99 | $27.80 | $27.94 | $27.94 | 23,549 |
| 2020-08-24 | $27.70 | $28.14 | $27.70 | $28.10 | $28.10 | 27,392 |
| 2020-08-21 | $27.72 | $27.88 | $27.54 | $27.70 | $27.70 | 40,575 |
| 2020-08-20 | $27.89 | $28.19 | $27.89 | $28.15 | $28.15 | 54,287 |
| 2020-08-19 | $28.31 | $28.38 | $28.15 | $28.20 | $28.20 | 23,008 |
| 2020-08-18 | $28.47 | $28.60 | $28.40 | $28.54 | $28.54 | 21,348 |
| 2020-08-17 | $28.21 | $28.22 | $28.03 | $28.21 | $28.21 | 32,700 |
| 2020-08-14 | $28.21 | $28.21 | $27.96 | $27.98 | $27.98 | 34,041 |
| 2020-08-13 | $28.13 | $28.33 | $28.03 | $28.16 | $28.16 | 53,867 |
| 2020-08-12 | $27.90 | $28.53 | $27.90 | $28.49 | $28.49 | 58,572 |
| 2020-08-11 | $26.99 | $27.40 | $26.99 | $27.19 | $27.19 | 34,131 |
| 2020-08-10 | $26.80 | $26.90 | $26.50 | $26.73 | $26.73 | 35,313 |
| 2020-08-07 | $27.28 | $27.28 | $26.35 | $26.86 | $26.86 | 18,341 |
| 2020-08-06 | $26.38 | $26.51 | $26.26 | $26.32 | $26.32 | 126,878 |
| 2020-08-05 | $26.21 | $26.39 | $26.15 | $26.19 | $26.19 | 19,572 |
| 2020-08-04 | $25.84 | $26.08 | $25.42 | $25.94 | $25.94 | 30,126 |
| 2020-08-03 | $26.08 | $26.15 | $25.90 | $26.12 | $26.12 | 39,898 |
| 2020-07-31 | $26.28 | $26.52 | $26.10 | $26.13 | $26.13 | 53,591 |
| 2020-07-30 | $27.00 | $27.08 | $26.66 | $27.08 | $27.08 | 36,450 |
| 2020-07-29 | $27.46 | $27.56 | $27.31 | $27.52 | $27.52 | 18,294 |
| 2020-07-28 | $27.34 | $27.40 | $27.25 | $27.35 | $27.35 | 25,423 |
| 2020-07-27 | $27.30 | $27.80 | $27.30 | $27.78 | $27.78 | 23,857 |
| 2020-07-24 | $26.69 | $26.73 | $26.48 | $26.66 | $26.66 | 35,280 |
| 2020-07-23 | $26.72 | $26.91 | $26.56 | $26.64 | $26.64 | 46,073 |
| 2020-07-22 | $26.89 | $26.94 | $26.68 | $26.94 | $26.94 | 35,148 |
| 2020-07-21 | $27.12 | $27.43 | $27.06 | $27.17 | $27.17 | 20,531 |
| 2020-07-20 | $26.53 | $26.69 | $26.51 | $26.66 | $26.66 | 18,631 |
| 2020-07-17 | $27.12 | $27.12 | $26.55 | $26.78 | $26.78 | 24,100 |
| 2020-07-16 | $27.26 | $27.54 | $27.14 | $27.28 | $27.29 | 36,900 |
| 2020-07-15 | $27.59 | $28.28 | $27.59 | $28.04 | $28.04 | 38,300 |
| 2020-07-14 | $26.53 | $26.53 | $26.19 | $26.44 | $26.44 | 22,900 |
| 2020-07-13 | $26.62 | $26.66 | $26.22 | $26.22 | $26.22 | 21,200 |
| 2020-07-10 | $26.36 | $26.48 | $25.97 | $26.38 | $26.38 | 40,300 |
| 2020-07-09 | $26.25 | $26.26 | $25.84 | $26.14 | $26.14 | 61,400 |
| 2020-07-08 | $26.70 | $26.70 | $26.04 | $26.22 | $26.23 | 39,200 |
| 2020-07-07 | $26.36 | $26.91 | $26.36 | $26.43 | $26.43 | 26,900 |
| 2020-07-06 | $26.50 | $26.71 | $26.18 | $26.35 | $26.35 | 24,500 |
| 2020-07-02 | $25.20 | $25.37 | $25.19 | $25.37 | $25.37 | 50,700 |
| 2020-07-01 | $25.59 | $25.70 | $25.50 | $25.68 | $25.68 | 41,900 |
| 2020-06-30 | $25.46 | $25.73 | $25.46 | $25.61 | $25.61 | 25,100 |
| 2020-06-29 | $26.01 | $26.37 | $26.01 | $26.35 | $26.35 | 27,919 |
| 2020-06-26 | $26.15 | $26.23 | $25.74 | $25.78 | $25.78 | 29,459 |
| 2020-06-25 | $25.96 | $26.31 | $25.73 | $26.31 | $26.31 | 41,727 |
| 2020-06-24 | $25.75 | $25.89 | $25.30 | $25.38 | $25.38 | 40,926 |
| 2020-06-23 | $26.35 | $26.35 | $25.75 | $25.81 | $25.81 | 22,510 |
| 2020-06-22 | $26.01 | $26.15 | $25.70 | $26.08 | $26.08 | 30,786 |
| 2020-06-19 | $26.10 | $26.36 | $25.90 | $26.15 | $26.15 | 25,481 |
| 2020-06-18 | $26.00 | $26.25 | $25.88 | $26.01 | $26.01 | 55,112 |
| 2020-06-17 | $25.30 | $26.22 | $25.30 | $26.13 | $26.13 | 57,713 |
| 2020-06-16 | $25.06 | $26.09 | $25.06 | $25.59 | $25.59 | 32,938 |
| 2020-06-15 | $23.49 | $25.09 | $23.49 | $24.95 | $24.95 | 33,857 |
| 2020-06-12 | $25.25 | $25.37 | $24.87 | $25.17 | $25.17 | 40,515 |
| 2020-06-11 | $25.25 | $25.58 | $24.72 | $24.72 | $24.72 | 32,727 |
| 2020-06-10 | $25.90 | $26.11 | $25.67 | $25.82 | $25.82 | 85,592 |
| 2020-06-09 | $25.54 | $25.97 | $25.54 | $25.90 | $25.90 | 33,028 |
| 2020-06-08 | $25.99 | $26.22 | $25.74 | $26.08 | $26.08 | 27,977 |
| 2020-06-05 | $26.76 | $26.92 | $26.55 | $26.56 | $26.56 | 27,002 |
| 2020-06-04 | $26.39 | $26.76 | $26.39 | $26.55 | $26.55 | 66,104 |
| 2020-06-03 | $25.44 | $26.74 | $25.44 | $26.57 | $26.57 | 187,205 |
| 2020-06-02 | $26.43 | $26.70 | $26.37 | $26.44 | $26.44 | 89,839 |
| 2020-06-01 | $25.90 | $26.31 | $25.90 | $26.19 | $26.19 | 111,960 |
| 2020-05-29 | $26.25 | $26.25 | $25.00 | $25.29 | $25.29 | 81,354 |
| 2020-05-28 | $26.05 | $26.70 | $26.05 | $26.43 | $26.43 | 39,003 |
| 2020-05-27 | $25.16 | $26.07 | $25.15 | $25.87 | $25.87 | 63,735 |
| 2020-05-26 | $25.30 | $26.08 | $25.30 | $25.77 | $25.77 | 35,005 |
| 2020-05-22 | $25.05 | $25.05 | $24.75 | $24.92 | $24.92 | 57,488 |
| 2020-05-21 | $25.19 | $25.19 | $24.70 | $24.70 | $24.70 | 45,977 |
| 2020-05-20 | $25.50 | $25.50 | $25.09 | $25.32 | $25.32 | 92,986 |
| 2020-05-19 | $24.20 | $24.72 | $24.20 | $24.61 | $24.61 | 59,762 |
| 2020-05-18 | $24.28 | $24.47 | $23.90 | $24.47 | $24.47 | 32,378 |
| 2020-05-15 | $24.20 | $24.45 | $23.69 | $23.69 | $23.69 | 69,527 |
| 2020-05-14 | $24.12 | $24.12 | $23.53 | $24.02 | $24.02 | 49,332 |
| 2020-05-13 | $24.04 | $24.60 | $24.04 | $24.13 | $24.13 | 51,168 |
| 2020-05-12 | $23.47 | $23.94 | $23.47 | $23.51 | $23.51 | 48,224 |
| 2020-05-11 | $23.77 | $24.02 | $23.55 | $23.95 | $23.95 | 32,047 |
| 2020-05-08 | $24.00 | $24.00 | $23.33 | $23.75 | $23.75 | 44,739 |
| 2020-05-07 | $23.70 | $23.70 | $23.03 | $23.40 | $23.40 | 31,199 |
| 2020-05-06 | $22.99 | $23.74 | $22.99 | $23.05 | $23.05 | 32,488 |
| 2020-05-05 | $22.65 | $23.74 | $22.65 | $23.12 | $23.12 | 63,687 |
| 2020-05-04 | $23.10 | $23.10 | $22.60 | $22.91 | $22.91 | 58,419 |
| 2020-05-01 | $23.63 | $23.63 | $22.90 | $23.19 | $23.19 | 89,705 |
| 2020-04-30 | $22.83 | $23.18 | $22.45 | $22.52 | $22.52 | 46,938 |
| 2020-04-29 | $22.64 | $24.12 | $22.63 | $23.83 | $23.83 | 51,284 |
| 2020-04-28 | $22.94 | $23.70 | $22.94 | $23.37 | $23.37 | 50,135 |
| 2020-04-27 | $22.29 | $23.04 | $22.29 | $22.67 | $22.67 | 35,311 |
| 2020-04-24 | $22.53 | $22.54 | $22.21 | $22.35 | $22.35 | 37,580 |
| 2020-04-23 | $22.41 | $22.68 | $22.27 | $22.38 | $22.38 | 44,453 |
| 2020-04-22 | $22.61 | $23.08 | $22.33 | $22.72 | $22.72 | 123,780 |
| 2020-04-21 | $21.80 | $22.61 | $21.80 | $22.29 | $22.29 | 105,941 |
| 2020-04-20 | $21.99 | $22.88 | $21.99 | $22.37 | $22.37 | 141,119 |
| 2020-04-17 | $22.92 | $22.92 | $22.27 | $22.48 | $22.48 | 463,903 |
| 2020-04-16 | $21.88 | $23.11 | $21.88 | $22.54 | $22.54 | 121,111 |
| 2020-04-15 | $23.30 | $23.67 | $23.10 | $23.11 | $23.11 | 173,160 |
| 2020-04-14 | $23.00 | $23.39 | $22.96 | $23.04 | $23.04 | 100,717 |
| 2020-04-13 | $22.82 | $22.82 | $22.09 | $22.55 | $22.55 | 79,397 |
| 2020-04-09 | $22.24 | $22.24 | $21.57 | $21.90 | $21.90 | 66,672 |
| 2020-04-08 | $23.36 | $23.36 | $21.30 | $21.78 | $21.78 | 111,443 |
| 2020-04-07 | $21.12 | $23.00 | $21.12 | $21.90 | $21.90 | 95,450 |
| 2020-04-06 | $20.88 | $21.82 | $20.87 | $21.80 | $21.80 | 105,185 |
| 2020-04-03 | $21.54 | $21.54 | $20.00 | $20.70 | $20.70 | 162,195 |
| 2020-04-02 | $21.51 | $21.51 | $20.20 | $20.84 | $20.84 | 52,947 |
| 2020-04-01 | $19.46 | $21.41 | $19.46 | $20.09 | $20.09 | 113,238 |
| 2020-03-31 | $21.00 | $21.32 | $20.74 | $21.04 | $21.04 | 87,113 |
| 2020-03-30 | $22.22 | $22.22 | $20.42 | $21.18 | $21.18 | 184,242 |
| 2020-03-27 | $21.13 | $21.92 | $20.42 | $21.53 | $21.53 | 88,430 |
| 2020-03-26 | $19.10 | $21.13 | $19.10 | $21.13 | $21.13 | 117,678 |
| 2020-03-25 | $19.09 | $22.09 | $19.09 | $20.40 | $20.40 | 83,542 |
| 2020-03-24 | $19.33 | $20.70 | $17.96 | $20.21 | $20.21 | 104,569 |
| 2020-03-23 | $16.89 | $18.93 | $16.88 | $18.34 | $18.34 | 134,995 |
| 2020-03-20 | $20.20 | $20.20 | $17.34 | $19.07 | $19.07 | 92,314 |
| 2020-03-19 | $17.89 | $19.77 | $17.89 | $19.55 | $19.55 | 115,946 |
| 2020-03-18 | $21.31 | $21.31 | $18.04 | $18.90 | $18.90 | 153,326 |
| 2020-03-17 | $18.00 | $19.50 | $17.80 | $19.15 | $19.15 | 145,517 |
| 2020-03-16 | $15.83 | $17.94 | $15.83 | $17.03 | $17.03 | 98,796 |
| 2020-03-13 | $18.15 | $18.58 | $17.37 | $18.36 | $18.36 | 187,604 |
| 2020-03-12 | $16.89 | $18.01 | $16.03 | $16.69 | $16.69 | 234,959 |
| 2020-03-11 | $19.33 | $19.33 | $18.63 | $18.76 | $18.76 | 156,438 |
| 2020-03-10 | $18.80 | $19.25 | $18.37 | $18.80 | $18.80 | 181,133 |
| 2020-03-09 | $18.72 | $18.72 | $17.45 | $18.15 | $18.15 | 114,770 |
| 2020-03-06 | $20.01 | $20.01 | $19.33 | $19.62 | $19.62 | 77,425 |
| 2020-03-05 | $19.93 | $19.93 | $19.48 | $19.62 | $19.62 | 99,408 |
| 2020-03-04 | $19.68 | $20.28 | $19.68 | $20.07 | $20.07 | 111,190 |
| 2020-03-03 | $19.88 | $20.25 | $19.60 | $19.79 | $19.79 | 107,214 |
| 2020-03-02 | $19.52 | $21.05 | $19.52 | $20.10 | $20.10 | 81,637 |
| 2020-02-28 | $19.52 | $19.80 | $19.25 | $19.50 | $19.50 | 71,595 |
| 2020-02-27 | $20.60 | $20.60 | $20.06 | $20.06 | $20.06 | 75,695 |
| 2020-02-26 | $21.57 | $21.57 | $20.84 | $21.29 | $21.29 | 47,232 |
| 2020-02-25 | $20.88 | $21.42 | $20.88 | $20.94 | $20.94 | 56,689 |
| 2020-02-24 | $20.54 | $21.91 | $20.54 | $20.95 | $20.95 | 124,626 |
| 2020-02-21 | $21.44 | $22.13 | $21.44 | $21.72 | $21.72 | 56,937 |
| 2020-02-20 | $22.42 | $22.42 | $21.85 | $22.09 | $22.09 | 48,086 |
| 2020-02-19 | $21.67 | $22.43 | $21.67 | $22.11 | $22.11 | 44,592 |
| 2020-02-18 | $22.10 | $22.10 | $21.52 | $21.74 | $21.74 | 49,673 |
| 2020-02-14 | $22.90 | $22.90 | $22.60 | $22.72 | $22.72 | 51,272 |
| 2020-02-13 | $22.23 | $23.03 | $22.23 | $22.60 | $22.60 | 70,807 |
| 2020-02-12 | $23.73 | $24.41 | $23.64 | $24.41 | $24.41 | 34,309 |
| 2020-02-11 | $23.57 | $23.57 | $23.30 | $23.38 | $23.38 | 34,314 |
| 2020-02-10 | $23.15 | $23.21 | $22.96 | $23.15 | $23.15 | 38,846 |
| 2020-02-07 | $23.07 | $23.08 | $22.99 | $23.01 | $23.01 | 42,147 |
| 2020-02-06 | $23.26 | $23.26 | $22.77 | $22.93 | $22.93 | 21,744 |
| 2020-02-05 | $22.25 | $22.71 | $22.25 | $22.64 | $22.64 | 49,292 |
| 2020-02-04 | $22.78 | $22.78 | $22.02 | $22.54 | $22.54 | 88,335 |
| 2020-02-03 | $22.32 | $22.32 | $21.98 | $22.04 | $22.04 | 24,477 |
| 2020-01-31 | $22.00 | $22.33 | $21.71 | $21.71 | $21.71 | 51,647 |
| 2020-01-30 | $21.74 | $22.51 | $21.74 | $22.39 | $22.39 | 39,044 |
| 2020-01-29 | $23.05 | $23.05 | $22.42 | $22.75 | $22.75 | 33,333 |
| 2020-01-28 | $22.90 | $22.90 | $22.13 | $22.51 | $22.51 | 28,065 |
| 2020-01-27 | $22.25 | $22.57 | $22.25 | $22.52 | $22.52 | 36,602 |
| 2020-01-24 | $23.99 | $24.10 | $23.60 | $23.90 | $23.90 | 78,993 |
| 2020-01-23 | $24.02 | $24.17 | $23.76 | $23.99 | $23.99 | 29,544 |
| 2020-01-22 | $23.55 | $24.35 | $23.55 | $23.94 | $23.94 | 33,124 |
| 2020-01-21 | $23.69 | $23.69 | $23.12 | $23.42 | $23.42 | 32,751 |
| 2020-01-17 | $23.60 | $23.80 | $23.48 | $23.78 | $23.78 | 24,874 |
| 2020-01-16 | $24.08 | $24.08 | $23.49 | $23.91 | $23.91 | 53,657 |
| 2020-01-15 | $24.14 | $24.39 | $24.14 | $24.24 | $24.24 | 26,201 |
| 2020-01-14 | $24.48 | $24.57 | $23.69 | $24.57 | $24.57 | 32,353 |
| 2020-01-13 | $24.69 | $24.69 | $24.27 | $24.48 | $24.48 | 24,760 |
| 2020-01-10 | $24.98 | $24.98 | $23.70 | $24.20 | $24.20 | 54,046 |
| 2020-01-09 | $23.60 | $23.82 | $23.60 | $23.77 | $23.77 | 94,761 |
| 2020-01-08 | $23.58 | $23.58 | $23.18 | $23.31 | $23.31 | 25,534 |
| 2020-01-07 | $23.26 | $23.28 | $22.92 | $23.15 | $23.15 | 41,155 |
| 2020-01-06 | $22.55 | $23.11 | $22.55 | $23.06 | $23.06 | 39,630 |
| 2020-01-03 | $23.30 | $23.30 | $22.87 | $22.97 | $22.97 | 66,523 |
| 2020-01-02 | $23.68 | $23.68 | $23.21 | $23.27 | $23.27 | 37,263 |
| 2019-12-31 | $22.89 | $23.56 | $22.85 | $22.93 | $22.93 | 20,994 |
| 2019-12-30 | $23.57 | $23.57 | $22.87 | $22.92 | $22.92 | 19,424 |
| 2019-12-27 | $23.29 | $23.49 | $23.17 | $23.25 | $23.25 | 38,217 |
| 2019-12-26 | $22.95 | $23.60 | $22.95 | $23.33 | $23.33 | 19,064 |
| 2019-12-24 | $23.30 | $23.30 | $23.13 | $23.17 | $23.17 | 42,163 |
| 2019-12-23 | $23.17 | $23.58 | $23.08 | $23.17 | $23.17 | 27,396 |
| 2019-12-20 | $23.17 | $23.32 | $23.16 | $23.20 | $23.20 | 35,050 |
| 2019-12-19 | $22.77 | $23.23 | $22.77 | $23.15 | $23.15 | 20,277 |
| 2019-12-18 | $23.30 | $23.50 | $23.00 | $23.10 | $23.10 | 46,179 |
| 2019-12-17 | $23.90 | $23.91 | $23.47 | $23.59 | $23.59 | 50,112 |
| 2019-12-16 | $23.39 | $24.20 | $23.39 | $23.91 | $23.91 | 34,202 |
| 2019-12-13 | $24.27 | $24.27 | $23.77 | $23.99 | $23.99 | 26,618 |
| 2019-12-12 | $23.50 | $23.81 | $23.46 | $23.65 | $23.65 | 35,894 |
| 2019-12-11 | $23.07 | $23.19 | $22.92 | $23.05 | $23.05 | 119,429 |
| 2019-12-10 | $23.00 | $23.24 | $23.00 | $23.12 | $23.12 | 46,935 |
| 2019-12-09 | $23.28 | $23.48 | $22.91 | $23.06 | $23.06 | 25,948 |
| 2019-12-06 | $23.54 | $23.54 | $22.76 | $23.25 | $23.25 | 37,815 |
| 2019-12-05 | $22.91 | $22.91 | $22.68 | $22.78 | $22.78 | 25,026 |
| 2019-12-04 | $23.51 | $23.51 | $23.24 | $23.27 | $23.27 | 67,380 |
| 2019-12-03 | $22.91 | $23.32 | $22.51 | $23.04 | $23.04 | 42,943 |
| 2019-12-02 | $22.80 | $22.87 | $22.35 | $22.59 | $22.59 | 23,011 |
| 2019-11-29 | $22.95 | $22.95 | $21.98 | $22.55 | $22.55 | 28,330 |
| 2019-11-27 | $22.81 | $23.63 | $22.81 | $23.34 | $23.34 | 27,637 |
| 2019-11-26 | $23.17 | $23.17 | $22.71 | $22.78 | $22.78 | 28,549 |
| 2019-11-25 | $21.89 | $23.03 | $21.89 | $22.70 | $22.70 | 40,154 |
| 2019-11-22 | $22.42 | $22.42 | $22.26 | $22.35 | $22.35 | 19,254 |
| 2019-11-21 | $21.93 | $22.77 | $21.93 | $22.74 | $22.74 | 34,216 |
| 2019-11-20 | $22.11 | $22.62 | $22.11 | $22.43 | $22.43 | 27,986 |
| 2019-11-19 | $22.20 | $22.55 | $22.20 | $22.35 | $22.35 | 21,450 |
| 2019-11-18 | $23.32 | $23.32 | $22.80 | $23.05 | $23.05 | 62,841 |
| 2019-11-15 | $22.52 | $22.94 | $22.52 | $22.85 | $22.85 | 11,465 |
| 2019-11-14 | $22.81 | $22.92 | $22.69 | $22.89 | $22.89 | 16,059 |
| 2019-11-13 | $23.27 | $23.27 | $23.01 | $23.05 | $23.05 | 22,751 |
| 2019-11-12 | $22.94 | $22.94 | $22.37 | $22.39 | $22.39 | 12,635 |
| 2019-11-11 | $22.62 | $22.80 | $22.43 | $22.73 | $22.73 | 47,013 |
| 2019-11-08 | $22.49 | $23.29 | $22.49 | $22.85 | $22.85 | 39,168 |
| 2019-11-07 | $23.10 | $23.46 | $22.92 | $23.10 | $23.10 | 15,263 |
| 2019-11-06 | $22.54 | $23.00 | $22.54 | $22.67 | $22.67 | 36,072 |
| 2019-11-05 | $22.78 | $23.06 | $22.78 | $22.84 | $22.84 | 50,466 |
| 2019-11-04 | $22.80 | $22.80 | $22.55 | $22.64 | $22.64 | 53,259 |
| 2019-11-01 | $22.46 | $22.56 | $22.18 | $22.49 | $22.49 | 17,756 |
| 2019-10-31 | $21.56 | $21.78 | $21.50 | $21.58 | $21.58 | 32,571 |
| 2019-10-30 | $21.72 | $21.94 | $21.53 | $21.94 | $21.94 | 17,153 |
| 2019-10-29 | $21.65 | $21.65 | $21.49 | $21.56 | $21.56 | 19,400 |
| 2019-10-28 | $21.66 | $21.66 | $21.31 | $21.35 | $21.35 | 72,997 |
| 2019-10-25 | $22.10 | $22.11 | $21.57 | $21.90 | $21.90 | 33,728 |
| 2019-10-24 | $21.79 | $21.80 | $21.25 | $21.49 | $21.49 | 72,279 |
| 2019-10-23 | $21.19 | $21.89 | $21.19 | $21.60 | $21.60 | 50,221 |
| 2019-10-22 | $21.64 | $21.64 | $21.35 | $21.35 | $21.35 | 21,275 |
| 2019-10-21 | $21.70 | $21.70 | $20.95 | $21.32 | $21.32 | 99,697 |
| 2019-10-18 | $21.12 | $21.54 | $21.12 | $21.44 | $21.44 | 76,447 |
| 2019-10-17 | $21.25 | $21.40 | $21.19 | $21.32 | $21.32 | 1,252,442 |
| 2019-10-16 | $21.60 | $21.75 | $21.38 | $21.44 | $21.44 | 344,267 |
| 2019-10-15 | $21.48 | $21.82 | $21.14 | $21.76 | $21.76 | 51,284 |
| 2019-10-14 | $21.15 | $21.90 | $21.15 | $21.44 | $21.44 | 33,778 |
| 2019-10-11 | $21.06 | $21.86 | $21.06 | $21.78 | $21.78 | 48,792 |
| 2019-10-10 | $21.47 | $21.73 | $21.45 | $21.57 | $21.57 | 216,808 |
| 2019-10-09 | $21.30 | $21.89 | $21.30 | $21.75 | $21.75 | 244,216 |
| 2019-10-08 | $21.75 | $21.75 | $21.37 | $21.47 | $21.47 | 240,299 |
| 2019-10-07 | $21.91 | $21.91 | $21.37 | $21.59 | $21.59 | 232,336 |
| 2019-10-04 | $21.37 | $21.78 | $21.37 | $21.78 | $21.78 | 65,476 |
| 2019-10-03 | $21.27 | $21.42 | $21.20 | $21.34 | $21.34 | 109,406 |
| 2019-10-02 | $21.36 | $21.36 | $21.10 | $21.16 | $21.16 | 77,893 |
| 2019-10-01 | $22.17 | $22.17 | $21.49 | $21.55 | $21.55 | 53,903 |
| 2019-09-30 | $21.61 | $21.90 | $21.60 | $21.85 | $21.85 | 39,196 |
| 2019-09-27 | $21.00 | $21.20 | $21.00 | $21.13 | $21.13 | 48,449 |
| 2019-09-26 | $20.98 | $21.06 | $20.39 | $20.72 | $20.72 | 94,733 |
| 2019-09-25 | $20.14 | $20.86 | $20.14 | $20.66 | $20.66 | 31,860 |
| 2019-09-24 | $20.90 | $21.09 | $20.80 | $20.80 | $20.80 | 75,008 |
| 2019-09-23 | $20.68 | $20.75 | $20.52 | $20.73 | $20.73 | 56,983 |
| 2019-09-20 | $20.67 | $20.86 | $20.58 | $20.62 | $20.62 | 564,135 |
| 2019-09-19 | $21.34 | $21.34 | $20.95 | $20.95 | $20.95 | 332,767 |
| 2019-09-18 | $20.98 | $21.63 | $20.98 | $21.53 | $21.53 | 469,599 |
| 2019-09-17 | $20.80 | $21.09 | $20.72 | $20.98 | $20.98 | 389,804 |
| 2019-09-16 | $21.67 | $22.17 | $21.50 | $21.85 | $21.85 | 59,317 |
| 2019-09-13 | $22.09 | $22.13 | $21.70 | $21.83 | $21.83 | 260,724 |
| 2019-09-12 | $21.27 | $22.02 | $21.27 | $21.42 | $21.42 | 156,260 |
| 2019-09-11 | $21.70 | $21.70 | $21.20 | $21.23 | $21.23 | 29,255 |
| 2019-09-10 | $20.76 | $20.80 | $20.59 | $20.73 | $20.73 | 22,854 |
| 2019-09-09 | $20.67 | $20.80 | $20.53 | $20.56 | $20.56 | 62,340 |
| 2019-09-06 | $20.01 | $20.01 | $19.72 | $19.85 | $19.85 | 59,857 |
| 2019-09-05 | $19.61 | $19.70 | $19.47 | $19.67 | $19.67 | 21,405 |
| 2019-09-04 | $18.78 | $18.82 | $18.72 | $18.79 | $18.79 | 41,275 |
| 2019-09-03 | $18.68 | $18.78 | $18.68 | $18.77 | $18.77 | 30,203 |
| 2019-08-30 | $18.72 | $18.91 | $18.70 | $18.78 | $18.78 | 54,849 |
| 2019-08-29 | $18.85 | $18.85 | $18.69 | $18.70 | $18.70 | 26,899 |
| 2019-08-28 | $18.28 | $18.48 | $18.28 | $18.37 | $18.37 | 59,923 |
| 2019-08-27 | $19.05 | $19.05 | $18.93 | $18.93 | $18.93 | 48,938 |
| 2019-08-26 | $19.01 | $19.01 | $18.57 | $18.72 | $18.72 | 40,561 |
| 2019-08-23 | $18.94 | $19.09 | $18.51 | $18.55 | $18.55 | 61,178 |
| 2019-08-22 | $18.75 | $18.81 | $18.62 | $18.69 | $18.69 | 18,452 |
| 2019-08-21 | $19.05 | $19.05 | $18.74 | $18.78 | $18.78 | 22,297 |
| 2019-08-20 | $18.32 | $18.47 | $18.29 | $18.41 | $18.41 | 36,383 |
| 2019-08-19 | $18.80 | $18.80 | $18.53 | $18.57 | $18.57 | 41,075 |
| 2019-08-16 | $18.29 | $18.60 | $18.29 | $18.58 | $18.58 | 43,128 |
| 2019-08-15 | $18.25 | $18.33 | $18.14 | $18.26 | $18.26 | 60,016 |
| 2019-08-14 | $18.20 | $18.20 | $17.98 | $17.98 | $17.98 | 54,873 |
| 2019-08-13 | $18.26 | $18.73 | $18.26 | $18.57 | $18.57 | 100,018 |
| 2019-08-12 | $17.71 | $17.90 | $17.50 | $17.60 | $17.60 | 34,352 |
| 2019-08-09 | $17.73 | $18.13 | $17.36 | $17.66 | $17.66 | 67,609 |
| 2019-08-08 | $17.77 | $17.77 | $17.15 | $17.68 | $17.68 | 30,624 |
| 2019-08-07 | $17.71 | $17.71 | $17.33 | $17.60 | $17.60 | 42,457 |
| 2019-08-06 | $17.58 | $17.60 | $17.37 | $17.56 | $17.56 | 63,506 |
| 2019-08-05 | $16.89 | $17.48 | $16.78 | $16.82 | $16.82 | 55,871 |
| 2019-08-02 | $17.87 | $17.87 | $17.36 | $17.53 | $17.53 | 483,573 |
| 2019-08-01 | $18.25 | $18.44 | $17.94 | $17.95 | $17.95 | 254,150 |
| 2019-07-31 | $18.17 | $18.55 | $17.89 | $18.01 | $18.01 | 455,773 |
| 2019-07-30 | $18.68 | $18.68 | $18.55 | $18.59 | $18.59 | 49,998 |
| 2019-07-29 | $19.07 | $19.07 | $18.75 | $18.81 | $18.81 | 37,018 |
| 2019-07-26 | $18.58 | $18.87 | $18.58 | $18.80 | $18.80 | 655,113 |
| 2019-07-25 | $19.60 | $19.60 | $19.30 | $19.30 | $19.30 | 58,092 |
| 2019-07-24 | $19.09 | $19.44 | $19.09 | $19.42 | $19.42 | 180,709 |
| 2019-07-23 | $19.29 | $19.29 | $19.10 | $19.15 | $19.15 | 234,677 |
| 2019-07-22 | $18.70 | $18.91 | $18.70 | $18.80 | $18.80 | 159,561 |
| 2019-07-19 | $18.48 | $18.81 | $18.48 | $18.68 | $18.68 | 37,600 |
| 2019-07-18 | $18.28 | $18.33 | $17.90 | $18.33 | $18.33 | 30,836 |
| 2019-07-17 | $18.18 | $18.25 | $18.10 | $18.12 | $18.12 | 40,117 |
| 2019-07-16 | $17.87 | $17.92 | $17.84 | $17.85 | $17.85 | 35,918 |
| 2019-07-15 | $17.11 | $17.60 | $17.11 | $17.50 | $17.50 | 62,548 |
| 2019-07-12 | $17.76 | $17.76 | $17.20 | $17.46 | $17.46 | 56,959 |
| 2019-07-11 | $17.90 | $18.00 | $17.77 | $17.85 | $17.85 | 44,069 |
| 2019-07-10 | $18.45 | $18.63 | $18.35 | $18.40 | $18.40 | 308,358 |
| 2019-07-09 | $18.86 | $18.86 | $18.45 | $18.55 | $18.55 | 28,467 |
| 2019-07-08 | $18.91 | $19.16 | $18.89 | $18.96 | $18.96 | 18,637 |
| 2019-07-05 | $19.63 | $19.63 | $19.01 | $19.20 | $19.20 | 52,608 |
| 2019-07-03 | $19.15 | $19.32 | $19.01 | $19.12 | $19.12 | 21,611 |
| 2019-07-02 | $19.05 | $19.30 | $19.05 | $19.20 | $19.20 | 42,800 |
| 2019-07-01 | $19.15 | $19.50 | $19.15 | $19.26 | $19.26 | 36,805 |
| 2019-06-28 | $18.64 | $18.76 | $18.64 | $18.69 | $18.69 | 21,485 |
| 2019-06-27 | $18.27 | $18.75 | $18.27 | $18.52 | $18.52 | 56,883 |
| 2019-06-26 | $18.27 | $18.28 | $18.10 | $18.10 | $18.10 | 27,867 |
| 2019-06-25 | $18.16 | $18.46 | $18.07 | $18.07 | $18.07 | 26,839 |
| 2019-06-24 | $18.39 | $18.39 | $18.14 | $18.32 | $18.32 | 62,272 |
| 2019-06-21 | $18.48 | $18.48 | $18.19 | $18.21 | $18.21 | 25,240 |
| 2019-06-20 | $18.29 | $18.41 | $18.14 | $18.28 | $18.28 | 52,170 |
| 2019-06-19 | $17.74 | $18.03 | $17.74 | $17.99 | $17.99 | 30,327 |
| 2019-06-18 | $17.55 | $17.70 | $17.55 | $17.67 | $17.67 | 90,574 |
| 2019-06-17 | $17.28 | $17.37 | $17.24 | $17.29 | $17.29 | 34,683 |
| 2019-06-14 | $17.14 | $17.42 | $17.14 | $17.34 | $17.34 | 53,290 |
| 2019-06-13 | $17.56 | $17.56 | $17.45 | $17.48 | $17.48 | 50,086 |
| 2019-06-12 | $17.79 | $17.79 | $17.59 | $17.59 | $17.59 | 75,358 |
| 2019-06-11 | $17.79 | $17.79 | $17.50 | $17.50 | $17.50 | 46,712 |
| 2019-06-10 | $17.66 | $17.66 | $17.39 | $17.50 | $17.50 | 28,247 |
| 2019-06-07 | $16.98 | $17.23 | $16.98 | $17.21 | $17.21 | 28,958 |
| 2019-06-06 | $16.89 | $17.01 | $16.81 | $17.00 | $17.00 | 311,723 |
| 2019-06-05 | $17.42 | $17.42 | $16.98 | $17.33 | $17.33 | 247,706 |
| 2019-06-04 | $16.88 | $16.88 | $16.58 | $16.85 | $16.85 | 39,244 |
| 2019-06-03 | $16.48 | $16.48 | $16.28 | $16.34 | $16.34 | 29,557 |
| 2019-05-31 | $16.52 | $16.52 | $16.29 | $16.34 | $16.34 | 52,553 |
| 2019-05-30 | $16.94 | $16.94 | $16.74 | $16.75 | $16.75 | 88,672 |
| 2019-05-29 | $16.62 | $16.87 | $16.37 | $16.47 | $16.47 | 56,569 |
| 2019-05-28 | $17.06 | $17.06 | $16.55 | $16.66 | $16.66 | 31,995 |
| 2019-05-24 | $16.79 | $16.87 | $16.69 | $16.77 | $16.77 | 34,508 |
| 2019-05-23 | $16.10 | $16.51 | $16.10 | $16.11 | $16.11 | 31,833 |
| 2019-05-22 | $16.62 | $16.94 | $16.62 | $16.71 | $16.71 | 565,422 |
| 2019-05-21 | $16.65 | $16.77 | $16.65 | $16.72 | $16.72 | 292,641 |
| 2019-05-20 | $17.05 | $17.05 | $16.64 | $16.76 | $16.76 | 17,685 |
| 2019-05-17 | $17.76 | $17.97 | $17.75 | $17.86 | $17.86 | 26,091 |
| 2019-05-16 | $17.88 | $18.30 | $17.88 | $18.24 | $18.24 | 30,763 |
| 2019-05-15 | $18.30 | $19.40 | $18.18 | $19.09 | $19.09 | 51,567 |
| 2019-05-14 | $17.64 | $18.00 | $17.64 | $17.91 | $17.91 | 49,171 |
| 2019-05-13 | $17.72 | $18.13 | $17.70 | $17.70 | $17.70 | 34,582 |
| 2019-05-10 | $18.49 | $18.92 | $18.49 | $18.92 | $18.92 | 38,610 |
| 2019-05-09 | $18.14 | $18.51 | $18.14 | $18.44 | $18.44 | 24,164 |
| 2019-05-08 | $18.96 | $18.96 | $18.62 | $18.72 | $18.72 | 65,127 |
| 2019-05-07 | $19.03 | $19.03 | $18.55 | $18.56 | $18.56 | 162,064 |
| 2019-05-06 | $20.47 | $20.69 | $20.37 | $20.65 | $20.65 | 23,846 |
| 2019-05-03 | $20.85 | $20.96 | $20.81 | $20.96 | $20.96 | 17,743 |
| 2019-05-02 | $20.47 | $20.64 | $20.46 | $20.56 | $20.56 | 31,650 |
| 2019-05-01 | $21.20 | $21.20 | $20.66 | $20.66 | $20.66 | 28,506 |
| 2019-04-30 | $20.68 | $20.80 | $20.67 | $20.77 | $20.77 | 21,451 |
| 2019-04-29 | $20.77 | $20.80 | $20.40 | $20.80 | $20.80 | 24,696 |
| 2019-04-26 | $20.59 | $20.71 | $20.53 | $20.61 | $20.61 | 30,491 |
| 2019-04-25 | $20.23 | $20.31 | $20.16 | $20.18 | $20.18 | 76,037 |
| 2019-04-24 | $20.31 | $20.45 | $20.29 | $20.38 | $20.38 | 130,777 |
| 2019-04-23 | $20.54 | $20.54 | $20.22 | $20.38 | $20.38 | 39,708 |
| 2019-04-22 | $20.34 | $20.34 | $20.25 | $20.29 | $20.29 | 74,025 |
| 2019-04-18 | $20.56 | $20.71 | $20.54 | $20.58 | $20.58 | 94,965 |
| 2019-04-17 | $20.52 | $20.52 | $20.30 | $20.33 | $20.33 | 25,853 |
| 2019-04-16 | $20.35 | $20.51 | $20.35 | $20.35 | $20.35 | 48,190 |
| 2019-04-15 | $20.22 | $20.24 | $20.11 | $20.15 | $20.15 | 34,879 |
| 2019-04-12 | $19.74 | $19.99 | $19.74 | $19.94 | $19.94 | 56,586 |
| 2019-04-11 | $19.49 | $19.65 | $19.21 | $19.37 | $19.37 | 53,249 |
| 2019-04-10 | $19.36 | $19.51 | $19.36 | $19.41 | $19.41 | 457,288 |
| 2019-04-09 | $19.10 | $19.24 | $18.99 | $19.09 | $19.09 | 281,027 |
| 2019-04-08 | $19.46 | $19.46 | $19.33 | $19.35 | $19.35 | 70,506 |
| 2019-04-05 | $19.55 | $19.55 | $19.40 | $19.40 | $19.40 | 459,351 |
| 2019-04-04 | $19.61 | $19.61 | $19.50 | $19.50 | $19.50 | 170,609 |
| 2019-04-03 | $19.45 | $19.58 | $19.44 | $19.55 | $19.55 | 105,538 |
| 2019-04-02 | $18.99 | $19.11 | $18.93 | $19.11 | $19.11 | 33,683 |
| 2019-04-01 | $18.85 | $18.99 | $18.78 | $18.95 | $18.95 | 33,484 |
| 2019-03-29 | $18.80 | $18.82 | $18.69 | $18.81 | $18.81 | 24,442 |
| 2019-03-28 | $18.57 | $19.09 | $18.57 | $19.07 | $19.07 | 27,401 |
| 2019-03-27 | $18.60 | $19.14 | $18.60 | $19.00 | $19.00 | 56,481 |
| 2019-03-26 | $19.07 | $19.09 | $18.80 | $18.87 | $18.87 | 66,235 |
| 2019-03-25 | $18.29 | $18.34 | $18.20 | $18.34 | $18.34 | 33,183 |
| 2019-03-22 | $18.31 | $18.33 | $18.10 | $18.11 | $18.11 | 27,847 |
| 2019-03-21 | $17.46 | $17.88 | $17.46 | $17.81 | $17.81 | 38,699 |
| 2019-03-20 | $17.55 | $17.75 | $17.55 | $17.62 | $17.62 | 40,689 |
| 2019-03-19 | $17.60 | $17.60 | $17.42 | $17.50 | $17.50 | 81,052 |
| 2019-03-18 | $17.35 | $17.43 | $17.17 | $17.36 | $17.36 | 532,956 |
| 2019-03-15 | $17.28 | $17.31 | $17.17 | $17.19 | $17.19 | 307,959 |
| 2019-03-14 | $16.96 | $17.04 | $16.88 | $17.02 | $17.02 | 36,506 |
| 2019-03-13 | $16.98 | $17.01 | $16.89 | $16.95 | $16.95 | 29,827 |
| 2019-03-12 | $16.93 | $17.01 | $16.89 | $16.93 | $16.93 | 46,918 |
| 2019-03-11 | $16.59 | $16.64 | $16.22 | $16.56 | $16.56 | 34,516 |
| 2019-03-08 | $16.28 | $16.60 | $16.11 | $16.42 | $16.42 | 36,806 |
| 2019-03-07 | $16.98 | $16.98 | $16.72 | $16.77 | $16.77 | 42,633 |
| 2019-03-06 | $17.51 | $17.51 | $17.33 | $17.35 | $17.35 | 47,774 |
| 2019-03-05 | $17.50 | $17.59 | $17.39 | $17.49 | $17.49 | 48,396 |
| 2019-03-04 | $17.81 | $17.81 | $17.40 | $17.54 | $17.54 | 29,865 |
| 2019-03-01 | $17.40 | $17.45 | $17.28 | $17.39 | $17.39 | 26,792 |
| 2019-02-28 | $17.55 | $17.63 | $17.45 | $17.50 | $17.50 | 37,497 |
| 2019-02-27 | $17.93 | $17.96 | $17.81 | $17.86 | $17.86 | 34,488 |
| 2019-02-26 | $18.45 | $18.57 | $18.42 | $18.54 | $18.54 | 38,297 |
| 2019-02-25 | $18.69 | $18.72 | $18.60 | $18.67 | $18.67 | 59,804 |
| 2019-02-22 | $18.00 | $18.15 | $17.97 | $18.10 | $18.10 | 56,603 |
| 2019-02-21 | $17.80 | $18.29 | $17.76 | $18.28 | $18.28 | 204,416 |
| 2019-02-20 | $17.67 | $17.81 | $17.67 | $17.77 | $17.77 | 236,495 |
| 2019-02-19 | $17.93 | $18.17 | $17.93 | $18.10 | $18.10 | 239,782 |
| 2019-02-15 | $18.01 | $18.15 | $17.92 | $18.11 | $18.11 | 48,656 |
| 2019-02-14 | $18.26 | $18.26 | $18.07 | $18.18 | $18.18 | 21,439 |
| 2019-02-13 | $18.43 | $18.43 | $17.92 | $18.10 | $18.10 | 39,188 |
| 2019-02-12 | $17.98 | $18.27 | $17.98 | $18.19 | $18.19 | 58,073 |
| 2019-02-11 | $16.32 | $16.95 | $16.32 | $16.95 | $16.95 | 72,939 |
| 2019-02-08 | $16.77 | $17.07 | $16.76 | $16.85 | $16.85 | 33,863 |
| 2019-02-07 | $17.38 | $17.46 | $17.24 | $17.34 | $17.34 | 25,320 |
| 2019-02-06 | $17.62 | $17.62 | $17.39 | $17.45 | $17.45 | 77,150 |
| 2019-02-05 | $17.32 | $17.39 | $17.27 | $17.30 | $17.30 | 68,244 |
| 2019-02-04 | $16.70 | $16.75 | $16.60 | $16.71 | $16.71 | 318,580 |
| 2019-02-01 | $16.72 | $16.82 | $16.56 | $16.58 | $16.58 | 109,898 |
| 2019-01-31 | $16.36 | $16.50 | $16.32 | $16.50 | $16.50 | 88,966 |
| 2019-01-30 | $16.36 | $16.66 | $16.31 | $16.61 | $16.61 | 55,673 |
| 2019-01-29 | $16.47 | $16.49 | $16.34 | $16.38 | $16.38 | 67,335 |
| 2019-01-28 | $16.80 | $16.81 | $16.65 | $16.78 | $16.78 | 101,530 |
| 2019-01-25 | $16.75 | $16.80 | $16.68 | $16.77 | $16.77 | 29,135 |
| 2019-01-24 | $15.81 | $15.92 | $15.78 | $15.90 | $15.90 | 41,874 |
| 2019-01-23 | $15.85 | $15.90 | $15.68 | $15.75 | $15.75 | 90,350 |
| 2019-01-22 | $16.30 | $16.30 | $15.87 | $15.95 | $15.95 | 53,760 |
| 2019-01-18 | $16.42 | $16.67 | $16.42 | $16.60 | $16.60 | 71,018 |
| 2019-01-17 | $16.47 | $16.79 | $16.47 | $16.67 | $16.67 | 44,157 |
| 2019-01-16 | $16.80 | $16.90 | $16.75 | $16.84 | $16.84 | 46,211 |
| 2019-01-15 | $16.50 | $16.89 | $16.35 | $16.84 | $16.84 | 78,119 |
| 2019-01-14 | $15.90 | $15.99 | $15.84 | $15.92 | $15.92 | 170,227 |
| 2019-01-11 | $15.79 | $16.07 | $15.78 | $16.07 | $16.07 | 154,242 |
| 2019-01-10 | $15.60 | $15.79 | $15.57 | $15.71 | $15.71 | 100,629 |
| 2019-01-09 | $15.87 | $15.90 | $15.67 | $15.85 | $15.85 | 28,680 |
| 2019-01-08 | $15.88 | $15.89 | $15.72 | $15.85 | $15.85 | 88,717 |
| 2019-01-07 | $15.19 | $15.45 | $15.15 | $15.32 | $15.32 | 77,584 |
| 2019-01-04 | $14.72 | $15.23 | $14.68 | $15.20 | $15.20 | 77,438 |
| 2019-01-03 | $14.83 | $14.94 | $14.66 | $14.79 | $14.79 | 85,872 |
| 2019-01-02 | $14.53 | $15.07 | $14.53 | $14.99 | $14.99 | 81,154 |
| 2018-12-31 | $15.15 | $15.15 | $14.80 | $14.87 | $14.87 | 161,618 |
| 2018-12-28 | $15.20 | $15.22 | $14.88 | $15.06 | $15.06 | 114,873 |
| 2018-12-27 | $14.72 | $14.88 | $14.40 | $14.88 | $14.88 | 121,171 |
| 2018-12-26 | $14.43 | $15.15 | $14.43 | $15.11 | $15.11 | 95,214 |
| 2018-12-24 | $14.73 | $14.73 | $14.49 | $14.50 | $14.50 | 86,483 |
| 2018-12-21 | $14.82 | $15.01 | $14.63 | $14.67 | $14.67 | 90,401 |
| 2018-12-20 | $15.15 | $15.16 | $14.83 | $15.10 | $15.10 | 118,992 |
| 2018-12-19 | $15.63 | $15.80 | $15.12 | $15.25 | $15.25 | 112,158 |
| 2018-12-18 | $15.35 | $15.56 | $15.27 | $15.39 | $15.39 | 149,007 |
| 2018-12-17 | $14.92 | $15.15 | $14.83 | $14.91 | $14.91 | 124,454 |
| 2018-12-14 | $15.25 | $15.44 | $15.24 | $15.26 | $15.26 | 103,448 |
| 2018-12-13 | $15.61 | $15.75 | $15.61 | $15.65 | $15.65 | 75,818 |
| 2018-12-12 | $15.38 | $15.79 | $15.38 | $15.62 | $15.62 | 119,198 |
| 2018-12-11 | $15.10 | $15.37 | $14.85 | $14.90 | $14.90 | 180,434 |
| 2018-12-10 | $15.37 | $15.37 | $15.09 | $15.30 | $15.30 | 159,451 |
| 2018-12-07 | $15.69 | $15.92 | $15.57 | $15.67 | $15.67 | 74,020 |
| 2018-12-06 | $15.53 | $16.06 | $15.33 | $15.94 | $15.94 | 197,113 |
| 2018-12-04 | $17.28 | $17.32 | $16.73 | $16.75 | $16.75 | 116,877 |
| 2018-12-03 | $17.58 | $17.65 | $17.49 | $17.58 | $17.58 | 37,303 |
| 2018-11-30 | $17.03 | $17.05 | $16.88 | $17.02 | $17.02 | 62,229 |
| 2018-11-29 | $16.97 | $17.14 | $16.96 | $17.10 | $17.10 | 46,459 |
| 2018-11-28 | $17.57 | $17.70 | $17.31 | $17.68 | $17.68 | 43,409 |
| 2018-11-27 | $16.93 | $17.02 | $16.78 | $16.96 | $16.96 | 64,540 |
| 2018-11-26 | $16.75 | $16.93 | $16.75 | $16.89 | $16.89 | 38,934 |
| 2018-11-23 | $16.60 | $16.98 | $16.21 | $16.50 | $16.50 | 22,322 |
| 2018-11-21 | $17.06 | $17.06 | $16.71 | $17.04 | $17.04 | 50,830 |
| 2018-11-20 | $16.45 | $16.55 | $16.23 | $16.30 | $16.30 | 49,760 |
| 2018-11-19 | $16.99 | $16.99 | $16.64 | $16.67 | $16.67 | 57,009 |
| 2018-11-16 | $16.55 | $16.55 | $16.07 | $16.40 | $16.40 | 30,427 |
| 2018-11-15 | $16.15 | $16.54 | $16.15 | $16.50 | $16.50 | 53,452 |
| 2018-11-14 | $16.44 | $16.58 | $16.21 | $16.42 | $16.42 | 45,700 |
| 2018-11-13 | $16.10 | $16.32 | $16.07 | $16.12 | $16.12 | 46,481 |
| 2018-11-12 | $15.96 | $16.05 | $15.81 | $15.84 | $15.84 | 69,347 |
| 2018-11-09 | $15.15 | $15.72 | $15.15 | $15.50 | $15.50 | 371,575 |
| 2018-11-08 | $16.03 | $16.23 | $16.03 | $16.15 | $16.15 | 43,179 |
| 2018-11-07 | $16.20 | $16.59 | $16.18 | $16.56 | $16.56 | 49,524 |
| 2018-11-06 | $16.60 | $16.71 | $16.44 | $16.56 | $16.56 | 90,304 |
| 2018-11-05 | $16.57 | $17.15 | $16.57 | $17.00 | $17.00 | 1,431,308 |
| 2018-11-02 | $16.91 | $17.14 | $16.75 | $17.12 | $17.12 | 304,414 |
| 2018-11-01 | $16.01 | $16.25 | $15.97 | $16.19 | $16.19 | 53,485 |
| 2018-10-31 | $15.83 | $16.05 | $15.83 | $15.94 | $15.94 | 38,880 |
| 2018-10-30 | $15.05 | $15.20 | $14.96 | $15.20 | $15.20 | 43,826 |
| 2018-10-29 | $14.71 | $14.75 | $14.33 | $14.43 | $14.43 | 101,249 |
| 2018-10-26 | $14.43 | $14.43 | $14.03 | $14.27 | $14.27 | 45,091 |
| 2018-10-25 | $14.30 | $14.56 | $14.30 | $14.53 | $14.53 | 88,113 |
| 2018-10-24 | $14.57 | $14.57 | $14.06 | $14.06 | $14.06 | 79,727 |
| 2018-10-23 | $14.45 | $14.85 | $14.41 | $14.78 | $14.78 | 158,984 |
| 2018-10-22 | $15.01 | $15.12 | $14.97 | $15.04 | $15.04 | 55,443 |
| 2018-10-19 | $15.23 | $15.25 | $15.09 | $15.13 | $15.13 | 54,217 |
| 2018-10-18 | $14.74 | $14.92 | $14.56 | $14.64 | $14.64 | 76,002 |
| 2018-10-17 | $15.49 | $15.74 | $15.49 | $15.68 | $15.68 | 58,942 |
| 2018-10-16 | $15.51 | $15.52 | $15.07 | $15.43 | $15.43 | 82,863 |
| 2018-10-15 | $14.98 | $15.25 | $14.98 | $15.20 | $15.20 | 88,540 |
| 2018-10-12 | $14.46 | $15.17 | $14.23 | $14.81 | $14.81 | 85,676 |
| 2018-10-11 | $14.26 | $14.39 | $14.01 | $14.15 | $14.15 | 60,082 |
| 2018-10-10 | $15.24 | $15.24 | $14.69 | $14.72 | $14.72 | 65,913 |
| 2018-10-09 | $14.92 | $15.19 | $14.92 | $15.17 | $15.17 | 69,262 |
| 2018-10-08 | $15.60 | $15.92 | $15.60 | $15.86 | $15.86 | 61,762 |
| 2018-10-05 | $15.70 | $15.96 | $15.70 | $15.78 | $15.78 | 73,603 |
| 2018-10-04 | $16.13 | $16.15 | $15.98 | $16.02 | $16.02 | 29,964 |
| 2018-10-03 | $16.13 | $16.33 | $16.13 | $16.18 | $16.18 | 66,614 |
| 2018-10-02 | $16.35 | $16.55 | $16.35 | $16.48 | $16.48 | 43,573 |
| 2018-10-01 | $16.41 | $16.52 | $16.35 | $16.48 | $16.48 | 85,754 |
| 2018-09-28 | $15.87 | $16.12 | $15.87 | $16.09 | $16.09 | 46,465 |
| 2018-09-27 | $16.14 | $16.40 | $16.14 | $16.35 | $16.35 | 38,948 |
| 2018-09-26 | $16.85 | $16.99 | $16.74 | $16.80 | $16.80 | 51,907 |
| 2018-09-25 | $16.16 | $16.53 | $16.16 | $16.38 | $16.38 | 53,806 |
| 2018-09-24 | $16.45 | $16.60 | $16.45 | $16.53 | $16.53 | 51,511 |
| 2018-09-21 | $16.60 | $16.70 | $16.60 | $16.63 | $16.63 | 38,645 |
| 2018-09-20 | $16.18 | $16.42 | $16.18 | $16.30 | $16.30 | 33,563 |
| 2018-09-19 | $16.39 | $16.39 | $15.97 | $16.18 | $16.18 | 28,655 |
| 2018-09-18 | $15.76 | $15.92 | $15.69 | $15.91 | $15.91 | 53,101 |
| 2018-09-17 | $15.69 | $15.71 | $15.62 | $15.63 | $15.63 | 127,776 |
| 2018-09-14 | $15.37 | $15.57 | $15.37 | $15.56 | $15.56 | 58,130 |
| 2018-09-13 | $14.95 | $15.01 | $14.95 | $14.98 | $14.98 | 47,832 |
| 2018-09-12 | $14.74 | $14.74 | $14.59 | $14.69 | $14.69 | 41,135 |
| 2018-09-11 | $14.70 | $14.95 | $14.70 | $14.92 | $14.92 | 59,123 |
| 2018-09-10 | $14.89 | $15.04 | $14.89 | $14.97 | $14.97 | 78,303 |
| 2018-09-07 | $14.90 | $15.11 | $14.90 | $15.04 | $15.04 | 37,549 |
| 2018-09-06 | $15.73 | $15.73 | $15.55 | $15.65 | $15.65 | 41,335 |
| 2018-09-05 | $15.82 | $15.82 | $15.67 | $15.75 | $15.75 | 67,189 |
| 2018-09-04 | $16.07 | $16.27 | $16.07 | $16.20 | $16.20 | 17,277 |
| 2018-08-31 | $16.54 | $16.75 | $16.54 | $16.70 | $16.70 | 80,161 |
| 2018-08-30 | $16.72 | $16.72 | $16.52 | $16.58 | $16.58 | 22,855 |
| 2018-08-29 | $16.91 | $17.03 | $16.90 | $17.00 | $17.00 | 69,234 |
| 2018-08-28 | $17.30 | $17.30 | $17.07 | $17.15 | $17.15 | 38,256 |
| 2018-08-27 | $16.86 | $17.09 | $16.86 | $17.07 | $17.07 | 68,683 |
| 2018-08-24 | $16.81 | $16.81 | $16.34 | $16.60 | $16.60 | 43,903 |
| 2018-08-23 | $16.94 | $16.95 | $16.88 | $16.89 | $16.89 | 48,911 |
| 2018-08-22 | $17.39 | $17.56 | $17.39 | $17.47 | $17.47 | 38,945 |
| 2018-08-21 | $17.13 | $17.13 | $17.01 | $17.06 | $17.06 | 46,943 |
| 2018-08-20 | $16.89 | $17.11 | $16.89 | $17.11 | $17.11 | 25,537 |
| 2018-08-17 | $17.01 | $17.18 | $16.98 | $17.16 | $17.16 | 47,160 |
| 2018-08-16 | $16.29 | $16.77 | $16.29 | $16.70 | $16.70 | 30,039 |
| 2018-08-15 | $16.25 | $16.59 | $16.25 | $16.37 | $16.37 | 45,668 |
| 2018-08-14 | $16.18 | $16.32 | $16.18 | $16.29 | $16.29 | 51,633 |
| 2018-08-13 | $16.40 | $16.44 | $16.30 | $16.33 | $16.33 | 29,704 |
| 2018-08-10 | $17.05 | $17.27 | $16.95 | $17.02 | $17.02 | 36,420 |
| 2018-08-09 | $17.72 | $17.72 | $17.30 | $17.45 | $17.45 | 20,822 |
| 2018-08-08 | $17.00 | $17.51 | $16.85 | $17.33 | $17.33 | 36,286 |
| 2018-08-07 | $16.51 | $16.77 | $16.51 | $16.69 | $16.69 | 32,787 |
| 2018-08-06 | $16.78 | $16.78 | $16.38 | $16.56 | $16.56 | 21,866 |
| 2018-08-03 | $16.41 | $16.81 | $16.41 | $16.76 | $16.76 | 51,273 |
| 2018-08-02 | $16.26 | $16.80 | $16.26 | $16.71 | $16.71 | 103,077 |
| 2018-08-01 | $17.00 | $17.24 | $16.96 | $16.96 | $16.96 | 105,577 |
| 2018-07-31 | $16.59 | $16.94 | $16.59 | $16.84 | $16.84 | 93,761 |
| 2018-07-30 | $16.61 | $16.88 | $16.61 | $16.71 | $16.71 | 93,338 |
| 2018-07-27 | $17.04 | $17.25 | $17.04 | $17.19 | $17.19 | 65,310 |
| 2018-07-26 | $16.56 | $16.69 | $16.56 | $16.64 | $16.64 | 30,076 |
| 2018-07-25 | $16.88 | $16.88 | $16.67 | $16.69 | $16.69 | 154,017 |
| 2018-07-24 | $16.25 | $16.73 | $16.23 | $16.51 | $16.51 | 49,798 |
| 2018-07-23 | $15.90 | $16.35 | $15.86 | $16.21 | $16.21 | 91,676 |
| 2018-07-20 | $16.05 | $16.10 | $15.85 | $16.00 | $16.00 | 61,913 |
| 2018-07-19 | $16.21 | $16.21 | $15.83 | $16.14 | $16.14 | 83,840 |
| 2018-07-18 | $15.83 | $16.07 | $15.83 | $16.00 | $16.00 | 50,689 |
| 2018-07-17 | $15.76 | $16.17 | $15.76 | $16.06 | $16.06 | 68,589 |
| 2018-07-16 | $16.93 | $16.93 | $16.52 | $16.72 | $16.72 | 21,100 |
| 2018-07-13 | $16.41 | $16.95 | $16.41 | $16.76 | $16.76 | 107,054 |
| 2018-07-12 | $17.07 | $17.23 | $16.92 | $17.03 | $17.03 | 109,748 |
| 2018-07-11 | $17.28 | $17.28 | $16.77 | $16.96 | $16.96 | 32,199 |
| 2018-07-10 | $17.50 | $17.50 | $17.18 | $17.48 | $17.48 | 47,763 |
| 2018-07-09 | $17.05 | $17.20 | $17.05 | $17.20 | $17.20 | 23,797 |
| 2018-07-06 | $16.63 | $17.05 | $16.63 | $16.98 | $16.98 | 61,814 |
| 2018-07-05 | $17.35 | $17.35 | $16.48 | $16.69 | $16.69 | 24,283 |
| 2018-07-03 | $18.47 | $18.47 | $18.13 | $18.13 | $18.13 | 25,849 |
| 2018-07-02 | $18.50 | $18.50 | $17.93 | $18.14 | $18.14 | 34,224 |
| 2018-06-29 | $18.64 | $18.64 | $18.22 | $18.27 | $18.27 | 48,804 |
| 2018-06-28 | $19.00 | $19.00 | $18.53 | $18.76 | $18.76 | 54,050 |
| 2018-06-27 | $19.25 | $19.25 | $18.80 | $18.81 | $18.81 | 38,657 |
| 2018-06-26 | $19.63 | $19.67 | $19.04 | $19.34 | $19.34 | 41,025 |
| 2018-06-25 | $19.42 | $19.42 | $18.87 | $18.97 | $18.97 | 32,088 |
| 2018-06-22 | $18.48 | $19.87 | $18.48 | $19.32 | $19.32 | 34,491 |
| 2018-06-21 | $18.47 | $18.85 | $18.47 | $18.66 | $18.66 | 74,704 |
| 2018-06-20 | $18.04 | $18.69 | $18.04 | $18.27 | $18.27 | 32,839 |
| 2018-06-19 | $17.09 | $17.48 | $17.09 | $17.48 | $17.48 | 66,855 |
| 2018-06-18 | $17.42 | $17.42 | $17.07 | $17.12 | $17.12 | 62,968 |
| 2018-06-15 | $17.33 | $17.90 | $17.33 | $17.61 | $17.61 | 101,200 |
| 2018-06-14 | $17.91 | $18.53 | $17.91 | $18.24 | $18.24 | 61,226 |
| 2018-06-13 | $18.47 | $18.71 | $18.28 | $18.34 | $18.34 | 130,851 |
| 2018-06-12 | $18.20 | $18.46 | $18.20 | $18.42 | $18.42 | 126,356 |
| 2018-06-11 | $18.77 | $19.13 | $18.77 | $19.13 | $19.13 | 90,980 |
| 2018-06-08 | $18.85 | $19.24 | $18.84 | $19.18 | $19.18 | 33,099 |
| 2018-06-07 | $18.94 | $19.29 | $18.94 | $19.18 | $19.18 | 70,636 |
| 2018-06-06 | $19.54 | $19.54 | $19.17 | $19.29 | $19.29 | 29,017 |
| 2018-06-05 | $19.59 | $19.59 | $19.00 | $19.32 | $19.32 | 57,073 |
| 2018-06-04 | $19.10 | $19.75 | $19.10 | $19.39 | $19.39 | 32,006 |
| 2018-06-01 | $19.25 | $19.25 | $19.00 | $19.05 | $19.05 | 27,231 |
| 2018-05-31 | $19.00 | $19.09 | $18.89 | $18.99 | $18.99 | 59,057 |
| 2018-05-30 | $19.43 | $19.55 | $19.36 | $19.53 | $19.53 | 67,129 |
| 2018-05-29 | $19.68 | $19.68 | $19.28 | $19.48 | $19.48 | 27,965 |
| 2018-05-25 | $19.91 | $19.91 | $19.41 | $19.68 | $19.68 | 24,627 |
| 2018-05-24 | $19.94 | $19.94 | $19.47 | $19.57 | $19.57 | 28,444 |
| 2018-05-23 | $20.09 | $20.10 | $19.95 | $20.09 | $20.09 | 40,299 |
| 2018-05-22 | $20.71 | $20.71 | $20.36 | $20.40 | $20.40 | 29,224 |
| 2018-05-21 | $20.70 | $20.70 | $20.08 | $20.43 | $20.43 | 21,115 |
| 2018-05-18 | $19.60 | $19.92 | $19.60 | $19.83 | $19.83 | 18,210 |
| 2018-05-17 | $19.42 | $19.42 | $19.11 | $19.11 | $19.11 | 32,827 |
| 2018-05-16 | $19.44 | $19.44 | $19.11 | $19.24 | $19.24 | 44,988 |
| 2018-05-15 | $18.75 | $19.54 | $18.75 | $19.43 | $19.43 | 20,149 |
| 2018-05-14 | $19.09 | $19.72 | $19.09 | $19.52 | $19.52 | 21,029 |
| 2018-05-11 | $19.60 | $19.70 | $19.58 | $19.68 | $19.68 | 20,329 |
| 2018-05-10 | $18.96 | $19.33 | $18.96 | $19.00 | $19.00 | 32,714 |
| 2018-05-09 | $19.39 | $19.39 | $19.05 | $19.18 | $19.18 | 44,818 |
| 2018-05-08 | $19.57 | $19.57 | $19.26 | $19.46 | $19.46 | 89,257 |
| 2018-05-07 | $18.97 | $19.19 | $18.97 | $19.18 | $19.18 | 33,386 |
| 2018-05-04 | $18.71 | $19.04 | $18.71 | $18.98 | $18.98 | 29,955 |
| 2018-05-03 | $18.75 | $18.85 | $18.55 | $18.79 | $18.79 | 28,530 |
| 2018-05-02 | $19.13 | $19.13 | $18.50 | $18.79 | $18.79 | 48,016 |
| 2018-05-01 | $18.95 | $19.01 | $18.69 | $18.80 | $18.80 | 34,246 |
| 2018-04-30 | $18.77 | $19.45 | $18.77 | $19.02 | $19.02 | 30,027 |
| 2018-04-27 | $19.40 | $19.40 | $18.96 | $19.06 | $19.06 | 46,422 |
| 2018-04-26 | $19.93 | $19.93 | $19.36 | $19.50 | $19.50 | 136,752 |
| 2018-04-25 | $19.65 | $19.65 | $19.30 | $19.40 | $19.40 | 44,365 |
| 2018-04-24 | $20.04 | $20.46 | $19.99 | $20.06 | $20.06 | 51,425 |
| 2018-04-23 | $20.07 | $20.07 | $19.48 | $19.80 | $19.80 | 71,903 |
| 2018-04-20 | $19.45 | $20.04 | $19.45 | $19.65 | $19.65 | 18,329 |
| 2018-04-19 | $19.81 | $20.20 | $19.81 | $20.14 | $20.14 | 16,337 |
| 2018-04-18 | $19.95 | $20.63 | $19.95 | $20.37 | $20.37 | 25,155 |
| 2018-04-17 | $19.51 | $19.71 | $19.51 | $19.68 | $19.68 | 25,549 |
| 2018-04-16 | $19.83 | $20.01 | $19.33 | $19.76 | $19.76 | 55,427 |
| 2018-04-13 | $19.69 | $20.18 | $19.69 | $19.98 | $19.98 | 24,690 |
| 2018-04-12 | $19.69 | $19.69 | $19.40 | $19.41 | $19.41 | 25,066 |
| 2018-04-11 | $19.39 | $19.80 | $19.39 | $19.72 | $19.72 | 51,060 |
| 2018-04-10 | $19.60 | $19.60 | $19.23 | $19.30 | $19.30 | 25,755 |
| 2018-04-09 | $19.04 | $19.04 | $18.81 | $18.81 | $18.81 | 24,497 |
| 2018-04-06 | $19.21 | $19.38 | $19.03 | $19.15 | $19.15 | 25,830 |
| 2018-04-05 | $19.28 | $19.52 | $19.28 | $19.41 | $19.41 | 63,940 |
| 2018-04-04 | $19.41 | $19.65 | $19.24 | $19.65 | $19.65 | 129,967 |
| 2018-04-03 | $20.08 | $20.08 | $19.85 | $20.01 | $20.01 | 51,408 |
| 2018-04-02 | $20.25 | $20.25 | $19.87 | $20.07 | $20.07 | 118,373 |
| 2018-03-29 | $19.86 | $20.50 | $19.86 | $20.43 | $20.43 | 93,770 |
| 2018-03-28 | $19.83 | $20.44 | $19.83 | $20.21 | $20.21 | 29,505 |
| 2018-03-27 | $20.23 | $20.83 | $20.23 | $20.35 | $20.35 | 75,360 |
| 2018-03-26 | $19.85 | $20.43 | $19.85 | $20.39 | $20.39 | 26,497 |
| 2018-03-23 | $19.54 | $20.09 | $19.54 | $19.90 | $19.90 | 326,056 |
| 2018-03-22 | $21.58 | $21.58 | $20.99 | $21.00 | $21.00 | 24,588 |
| 2018-03-21 | $20.84 | $21.21 | $20.84 | $21.10 | $21.10 | 19,321 |
| 2018-03-20 | $20.57 | $21.13 | $20.57 | $21.08 | $21.08 | 58,496 |
| 2018-03-19 | $20.93 | $21.45 | $20.87 | $20.96 | $20.96 | 43,718 |
| 2018-03-16 | $21.33 | $21.53 | $21.26 | $21.40 | $21.40 | 46,791 |
| 2018-03-15 | $21.69 | $21.69 | $21.39 | $21.59 | $21.59 | 32,009 |
| 2018-03-14 | $21.17 | $21.53 | $21.17 | $21.38 | $21.38 | 25,748 |
| 2018-03-13 | $21.98 | $22.20 | $21.74 | $21.89 | $21.89 | 52,120 |
| 2018-03-12 | $21.09 | $21.52 | $21.09 | $21.48 | $21.48 | 21,368 |
| 2018-03-09 | $20.63 | $21.23 | $20.63 | $21.23 | $21.23 | 23,741 |
| 2018-03-08 | $20.31 | $20.94 | $20.31 | $20.68 | $20.68 | 36,450 |
| 2018-03-07 | $20.32 | $20.35 | $20.16 | $20.21 | $20.21 | 32,721 |
| 2018-03-06 | $20.70 | $21.13 | $20.70 | $21.04 | $21.04 | 68,695 |
| 2018-03-05 | $20.54 | $20.80 | $20.41 | $20.69 | $20.69 | 35,220 |
| 2018-03-02 | $20.59 | $20.59 | $20.22 | $20.57 | $20.57 | 29,288 |
| 2018-03-01 | $20.32 | $20.41 | $19.96 | $20.03 | $20.03 | 28,837 |
| 2018-02-28 | $21.46 | $21.46 | $20.93 | $20.96 | $20.96 | 81,284 |
| 2018-02-27 | $21.46 | $21.96 | $21.33 | $21.40 | $21.40 | 172,568 |
| 2018-02-26 | $21.28 | $21.87 | $21.28 | $21.67 | $21.67 | 109,474 |
| 2018-02-23 | $21.69 | $21.78 | $21.44 | $21.68 | $21.68 | 34,163 |
| 2018-02-22 | $21.77 | $21.77 | $21.40 | $21.50 | $21.50 | 33,893 |
| 2018-02-21 | $21.99 | $21.99 | $21.46 | $21.62 | $21.62 | 31,230 |
| 2018-02-20 | $21.72 | $21.72 | $21.45 | $21.51 | $21.51 | 38,236 |
| 2018-02-16 | $21.71 | $21.81 | $21.32 | $21.81 | $21.81 | 33,066 |
| 2018-02-15 | $21.58 | $21.58 | $21.15 | $21.32 | $21.32 | 35,042 |
| 2018-02-14 | $20.55 | $20.90 | $20.45 | $20.88 | $20.88 | 39,617 |
| 2018-02-13 | $20.71 | $20.94 | $20.70 | $20.90 | $20.90 | 48,204 |
| 2018-02-12 | $21.13 | $21.81 | $21.13 | $21.76 | $21.76 | 43,867 |
| 2018-02-09 | $21.25 | $21.46 | $20.46 | $20.89 | $20.89 | 51,514 |
| 2018-02-08 | $22.14 | $22.14 | $21.21 | $21.37 | $21.37 | 35,495 |
| 2018-02-07 | $23.54 | $24.40 | $23.48 | $23.94 | $23.94 | 34,674 |
| 2018-02-06 | $22.27 | $23.47 | $22.27 | $23.47 | $23.47 | 40,443 |
| 2018-02-05 | $23.60 | $24.00 | $22.92 | $22.96 | $22.96 | 83,972 |
| 2018-02-02 | $24.68 | $24.90 | $24.52 | $24.52 | $24.52 | 90,477 |
| 2018-02-01 | $24.43 | $25.05 | $24.43 | $24.90 | $24.90 | 61,552 |
| 2018-01-31 | $24.38 | $24.75 | $24.29 | $24.72 | $24.72 | 168,060 |
| 2018-01-30 | $24.85 | $24.85 | $24.63 | $24.79 | $24.79 | 59,390 |
| 2018-01-29 | $25.78 | $25.78 | $25.36 | $25.43 | $25.43 | 208,994 |
| 2018-01-26 | $24.77 | $25.25 | $24.77 | $25.25 | $25.25 | 398,706 |
| 2018-01-25 | $25.30 | $25.30 | $24.64 | $24.71 | $24.71 | 50,080 |
| 2018-01-24 | $25.24 | $25.24 | $24.72 | $25.00 | $25.00 | 17,903 |
| 2018-01-23 | $24.45 | $25.00 | $24.45 | $24.95 | $24.95 | 21,012 |
| 2018-01-22 | $24.69 | $25.18 | $24.63 | $25.16 | $25.16 | 46,961 |
| 2018-01-19 | $24.90 | $25.02 | $24.84 | $25.02 | $25.02 | 17,897 |
| 2018-01-18 | $24.93 | $24.93 | $24.50 | $24.58 | $24.58 | 32,221 |
| 2018-01-17 | $24.68 | $24.96 | $24.67 | $24.91 | $24.91 | 28,690 |
| 2018-01-16 | $23.85 | $24.19 | $23.71 | $23.85 | $23.85 | 55,889 |
| 2018-01-12 | $22.74 | $23.62 | $22.74 | $23.50 | $23.50 | 105,843 |
| 2018-01-11 | $22.26 | $22.58 | $22.23 | $22.46 | $22.46 | 28,010 |
| 2018-01-10 | $22.31 | $22.31 | $21.97 | $22.10 | $22.10 | 56,271 |
| 2018-01-09 | $22.10 | $22.32 | $22.10 | $22.15 | $22.15 | 33,914 |
| 2018-01-08 | $21.87 | $22.57 | $21.87 | $22.20 | $22.20 | 35,760 |
| 2018-01-05 | $22.27 | $22.33 | $22.00 | $22.33 | $22.33 | 39,575 |
| 2018-01-04 | $21.56 | $21.56 | $21.17 | $21.25 | $21.25 | 28,268 |
| 2018-01-03 | $20.75 | $21.06 | $20.70 | $21.06 | $21.06 | 21,742 |
| 2018-01-02 | $20.66 | $20.84 | $20.61 | $20.67 | $20.67 | 19,084 |
| 2017-12-29 | $20.62 | $20.86 | $20.37 | $20.55 | $20.55 | 26,168 |
| 2017-12-28 | $20.96 | $20.96 | $20.65 | $20.82 | $20.82 | 43,478 |
| 2017-12-27 | $21.03 | $21.03 | $20.58 | $20.65 | $20.65 | 61,517 |
| 2017-12-26 | $20.67 | $20.84 | $20.67 | $20.84 | $20.84 | 13,008 |
| 2017-12-22 | $20.73 | $20.90 | $20.48 | $20.74 | $20.74 | 24,776 |
| 2017-12-21 | $20.88 | $20.88 | $20.47 | $20.66 | $20.66 | 23,197 |
| 2017-12-20 | $20.21 | $20.57 | $20.21 | $20.43 | $20.43 | 63,533 |
| 2017-12-19 | $20.58 | $20.58 | $20.15 | $20.28 | $20.28 | 24,728 |
| 2017-12-18 | $20.37 | $20.65 | $20.28 | $20.35 | $20.35 | 124,072 |
| 2017-12-15 | $19.89 | $20.12 | $19.85 | $19.88 | $19.88 | 323,109 |
| 2017-12-14 | $19.54 | $19.82 | $19.54 | $19.70 | $19.70 | 23,812 |
| 2017-12-13 | $19.91 | $19.95 | $19.60 | $19.90 | $19.90 | 106,025 |
| 2017-12-12 | $20.20 | $20.70 | $20.20 | $20.53 | $20.53 | 52,645 |
| 2017-12-11 | $20.70 | $20.90 | $20.70 | $20.79 | $20.79 | 32,514 |
| 2017-12-08 | $20.77 | $20.77 | $20.51 | $20.54 | $20.54 | 17,131 |
| 2017-12-07 | $20.35 | $20.55 | $20.30 | $20.32 | $20.32 | 17,509 |
| 2017-12-06 | $20.43 | $20.43 | $20.10 | $20.21 | $20.21 | 53,877 |
| 2017-12-05 | $20.56 | $20.67 | $20.50 | $20.54 | $20.54 | 16,475 |
| 2017-12-04 | $20.31 | $20.65 | $20.31 | $20.43 | $20.43 | 20,132 |
| 2017-12-01 | $20.73 | $20.83 | $20.59 | $20.75 | $20.75 | 27,939 |
| 2017-11-30 | $20.35 | $20.42 | $20.21 | $20.28 | $20.28 | 28,875 |
| 2017-11-29 | $20.98 | $21.16 | $20.98 | $21.05 | $21.05 | 40,305 |
| 2017-11-28 | $21.11 | $21.37 | $21.11 | $21.34 | $21.34 | 42,376 |
| 2017-11-27 | $23.00 | $23.20 | $21.92 | $21.95 | $21.95 | 103,019 |
| 2017-11-24 | $21.91 | $22.70 | $21.91 | $22.50 | $22.50 | 19,761 |
| 2017-11-22 | $21.87 | $22.07 | $21.69 | $21.87 | $21.87 | 31,691 |
| 2017-11-21 | $20.73 | $21.59 | $20.73 | $21.50 | $21.50 | 25,572 |
| 2017-11-20 | $20.94 | $21.00 | $20.86 | $20.86 | $20.86 | 14,573 |
| 2017-11-17 | $20.55 | $20.88 | $20.55 | $20.80 | $20.80 | 22,104 |
| 2017-11-16 | $20.85 | $20.85 | $20.48 | $20.70 | $20.70 | 30,423 |
| 2017-11-15 | $20.04 | $20.30 | $20.04 | $20.23 | $20.23 | 60,332 |
| 2017-11-14 | $20.59 | $20.59 | $20.30 | $20.36 | $20.36 | 50,937 |
| 2017-11-13 | $20.30 | $20.69 | $20.30 | $20.45 | $20.45 | 27,442 |
| 2017-11-10 | $20.51 | $20.70 | $20.51 | $20.70 | $20.70 | 22,586 |
| 2017-11-09 | $20.60 | $20.81 | $20.50 | $20.70 | $20.70 | 12,963 |
| 2017-11-08 | $20.68 | $20.68 | $20.20 | $20.58 | $20.58 | 23,090 |
| 2017-11-07 | $19.70 | $20.14 | $19.70 | $20.10 | $20.10 | 36,741 |
| 2017-11-06 | $19.77 | $19.78 | $19.60 | $19.66 | $19.66 | 18,067 |
| 2017-11-03 | $19.17 | $19.61 | $19.17 | $19.53 | $19.53 | 20,731 |
| 2017-11-02 | $19.45 | $19.62 | $19.36 | $19.38 | $19.38 | 13,613 |
| 2017-11-01 | $19.25 | $19.45 | $19.12 | $19.35 | $19.35 | 21,472 |
| 2017-10-31 | $18.87 | $19.22 | $18.87 | $19.19 | $19.19 | 14,308 |
| 2017-10-30 | $18.54 | $18.95 | $18.54 | $18.92 | $18.92 | 22,594 |
| 2017-10-27 | $18.60 | $18.75 | $18.46 | $18.75 | $18.75 | 11,811 |
| 2017-10-26 | $18.71 | $18.71 | $18.37 | $18.55 | $18.55 | 20,190 |
| 2017-10-25 | $18.52 | $19.00 | $18.08 | $18.25 | $18.25 | 34,614 |
| 2017-10-24 | $18.12 | $18.37 | $18.12 | $18.33 | $18.33 | 21,726 |
| 2017-10-23 | $17.84 | $18.15 | $17.84 | $17.98 | $17.98 | 17,467 |
| 2017-10-20 | $17.95 | $18.22 | $17.95 | $18.12 | $18.12 | 13,856 |
| 2017-10-19 | $17.78 | $18.10 | $17.78 | $18.06 | $18.06 | 8,754 |
| 2017-10-18 | $18.24 | $18.44 | $18.03 | $18.23 | $18.23 | 12,186 |
| 2017-10-17 | $18.52 | $18.62 | $18.40 | $18.53 | $18.53 | 10,140 |
| 2017-10-16 | $19.03 | $19.03 | $17.91 | $18.24 | $18.24 | 38,143 |
| 2017-10-13 | $18.75 | $18.75 | $18.24 | $18.40 | $18.40 | 11,556 |
| 2017-10-12 | $18.08 | $18.18 | $18.06 | $18.13 | $18.13 | 13,543 |
| 2017-10-11 | $17.89 | $18.03 | $17.87 | $18.03 | $18.03 | 28,268 |
| 2017-10-10 | $17.56 | $17.70 | $17.56 | $17.63 | $17.63 | 12,359 |
| 2017-10-09 | $17.77 | $17.77 | $17.53 | $17.62 | $17.62 | 6,491 |
| 2017-10-06 | $17.73 | $17.77 | $17.46 | $17.48 | $17.48 | 38,118 |
| 2017-10-05 | $17.90 | $17.90 | $17.75 | $17.77 | $17.77 | 23,328 |
| 2017-10-04 | $18.49 | $18.49 | $17.55 | $17.89 | $17.89 | 43,110 |
| 2017-10-03 | $17.34 | $17.93 | $17.34 | $17.75 | $17.75 | 91,477 |
| 2017-10-02 | $18.35 | $18.35 | $17.21 | $17.76 | $17.76 | 105,481 |
| 2017-09-29 | $16.96 | $18.43 | $16.96 | $17.85 | $17.85 | 20,856 |
| 2017-09-28 | $18.15 | $18.15 | $17.78 | $17.95 | $17.95 | 15,393 |
| 2017-09-27 | $18.28 | $18.28 | $17.47 | $17.91 | $17.91 | 29,295 |
| 2017-09-26 | $17.98 | $17.98 | $17.67 | $17.91 | $17.91 | 32,393 |
| 2017-09-25 | $18.05 | $18.05 | $17.77 | $17.91 | $17.91 | 14,818 |
| 2017-09-22 | $17.88 | $18.00 | $17.65 | $17.82 | $17.82 | 16,007 |
| 2017-09-21 | $17.77 | $17.98 | $17.77 | $17.87 | $17.87 | 55,961 |
| 2017-09-20 | $18.29 | $18.29 | $18.07 | $18.16 | $18.16 | 49,772 |
| 2017-09-19 | $17.70 | $18.27 | $17.70 | $17.92 | $17.92 | 41,558 |
| 2017-09-18 | $17.78 | $18.07 | $17.78 | $18.02 | $18.02 | 34,667 |
| 2017-09-15 | $18.05 | $18.05 | $17.67 | $17.95 | $17.95 | 14,461 |
| 2017-09-14 | $17.67 | $18.12 | $17.67 | $18.02 | $18.02 | 12,251 |
| 2017-09-13 | $17.63 | $18.10 | $17.63 | $18.00 | $18.00 | 248,458 |
| 2017-09-12 | $18.10 | $18.28 | $18.00 | $18.05 | $18.05 | 18,001 |
| 2017-09-11 | $17.87 | $17.87 | $17.40 | $17.76 | $17.76 | 13,602 |
| 2017-09-08 | $18.01 | $18.01 | $17.69 | $17.81 | $17.81 | 29,033 |
| 2017-09-07 | $17.80 | $17.80 | $17.59 | $17.63 | $17.63 | 32,453 |
| 2017-09-06 | $16.89 | $17.26 | $16.89 | $17.22 | $17.22 | 52,390 |
| 2017-09-05 | $17.12 | $17.27 | $16.97 | $17.11 | $17.11 | 16,088 |
| 2017-09-01 | $17.19 | $17.39 | $17.19 | $17.36 | $17.36 | 16,079 |
| 2017-08-31 | $17.30 | $17.32 | $17.16 | $17.32 | $17.32 | 11,517 |
| 2017-08-30 | $17.01 | $17.27 | $17.01 | $17.16 | $17.16 | 16,052 |
| 2017-08-29 | $16.94 | $17.36 | $16.94 | $17.14 | $17.14 | 22,457 |
| 2017-08-28 | $17.32 | $17.32 | $17.01 | $17.18 | $17.18 | 27,901 |
| 2017-08-25 | $16.94 | $17.11 | $16.94 | $17.07 | $17.07 | 12,879 |
| 2017-08-24 | $17.36 | $17.36 | $17.19 | $17.28 | $17.28 | 16,441 |
| 2017-08-23 | $17.35 | $17.35 | $17.23 | $17.27 | $17.27 | 32,933 |
| 2017-08-22 | $16.84 | $17.12 | $16.84 | $17.12 | $17.12 | 35,002 |
| 2017-08-21 | $16.73 | $16.84 | $16.73 | $16.80 | $16.80 | 34,056 |
| 2017-08-18 | $16.70 | $16.73 | $16.58 | $16.73 | $16.73 | 45,744 |
| 2017-08-17 | $16.40 | $16.52 | $16.36 | $16.41 | $16.41 | 55,701 |
| 2017-08-16 | $16.17 | $16.18 | $15.96 | $16.07 | $16.07 | 25,652 |
| 2017-08-15 | $16.00 | $16.13 | $16.00 | $16.10 | $16.10 | 29,517 |
| 2017-08-14 | $15.78 | $15.83 | $15.77 | $15.82 | $15.82 | 30,166 |
| 2017-08-11 | $15.62 | $15.93 | $15.62 | $15.93 | $15.93 | 28,600 |
| 2017-08-10 | $15.69 | $15.95 | $15.69 | $15.73 | $15.73 | 21,089 |
| 2017-08-09 | $16.18 | $16.26 | $16.02 | $16.17 | $16.17 | 22,016 |
| 2017-08-08 | $16.60 | $17.25 | $16.52 | $16.93 | $16.93 | 31,916 |
| 2017-08-07 | $16.31 | $16.35 | $16.22 | $16.35 | $16.35 | 26,644 |
| 2017-08-04 | $16.43 | $16.43 | $16.26 | $16.28 | $16.28 | 19,098 |
| 2017-08-03 | $16.36 | $16.36 | $16.17 | $16.25 | $16.25 | 24,761 |
| 2017-08-02 | $16.25 | $16.39 | $16.14 | $16.25 | $16.25 | 15,435 |
| 2017-08-01 | $16.11 | $16.68 | $16.11 | $16.24 | $16.24 | 25,558 |
| 2017-07-31 | $15.96 | $16.03 | $15.87 | $15.99 | $15.99 | 13,234 |
| 2017-07-28 | $16.23 | $16.23 | $15.99 | $15.99 | $15.99 | 16,600 |
| 2017-07-27 | $16.28 | $16.28 | $16.02 | $16.09 | $16.09 | 14,727 |
| 2017-07-26 | $15.90 | $16.01 | $15.88 | $15.98 | $15.98 | 18,489 |
| 2017-07-25 | $16.07 | $16.11 | $15.95 | $16.09 | $16.09 | 19,670 |
| 2017-07-24 | $16.11 | $16.35 | $16.11 | $16.25 | $16.25 | 20,904 |
| 2017-07-21 | $16.58 | $16.58 | $16.31 | $16.34 | $16.34 | 19,506 |
| 2017-07-20 | $15.95 | $15.95 | $15.84 | $15.95 | $15.95 | 45,079 |
| 2017-07-19 | $15.85 | $15.85 | $15.61 | $15.71 | $15.71 | 20,054 |
| 2017-07-18 | $15.92 | $15.92 | $15.70 | $15.78 | $15.78 | 65,488 |
| 2017-07-17 | $15.72 | $15.73 | $15.64 | $15.67 | $15.67 | 14,964 |
| 2017-07-14 | $15.93 | $15.93 | $15.68 | $15.71 | $15.71 | 12,603 |
| 2017-07-13 | $15.77 | $15.77 | $15.69 | $15.77 | $15.77 | 15,992 |
| 2017-07-12 | $15.78 | $15.83 | $15.77 | $15.81 | $15.81 | 26,579 |
| 2017-07-11 | $15.52 | $15.54 | $15.45 | $15.54 | $15.54 | 27,386 |
| 2017-07-10 | $15.45 | $15.45 | $15.39 | $15.44 | $15.44 | 13,324 |
| 2017-07-07 | $15.51 | $15.51 | $15.27 | $15.35 | $15.35 | 30,982 |
| 2017-07-06 | $15.22 | $15.22 | $15.13 | $15.18 | $15.18 | 18,687 |
| 2017-07-05 | $15.41 | $15.41 | $15.20 | $15.32 | $15.32 | 20,608 |
| 2017-07-03 | $15.47 | $15.69 | $15.46 | $15.48 | $15.48 | 6,546 |
| 2017-06-30 | $15.29 | $15.34 | $15.27 | $15.31 | $15.31 | 48,862 |
| 2017-06-29 | $15.44 | $15.47 | $15.29 | $15.40 | $15.40 | 31,171 |
| 2017-06-28 | $15.46 | $15.55 | $15.45 | $15.55 | $15.55 | 26,699 |
| 2017-06-27 | $15.73 | $15.75 | $15.65 | $15.72 | $15.72 | 17,200 |
| 2017-06-26 | $15.85 | $16.06 | $15.78 | $15.86 | $15.86 | 57,400 |
| 2017-06-23 | $15.62 | $15.68 | $15.62 | $15.67 | $15.67 | 31,200 |
| 2017-06-22 | $15.63 | $15.64 | $15.54 | $15.62 | $15.62 | 51,200 |
| 2017-06-21 | $15.54 | $15.64 | $15.54 | $15.64 | $15.64 | 11,034 |
| 2017-06-20 | $15.38 | $15.65 | $15.38 | $15.52 | $15.52 | 19,700 |
| 2017-06-19 | $15.28 | $15.33 | $15.26 | $15.28 | $15.28 | 45,019 |
| 2017-06-16 | $15.33 | $15.38 | $15.33 | $15.36 | $15.36 | 34,578 |
| 2017-06-15 | $15.52 | $15.52 | $15.44 | $15.50 | $15.50 | 31,785 |
| 2017-06-14 | $15.73 | $15.84 | $15.69 | $15.70 | $15.70 | 39,947 |
| 2017-06-13 | $16.08 | $16.08 | $15.87 | $15.96 | $15.96 | 9,403 |
| 2017-06-12 | $15.89 | $15.92 | $15.88 | $15.91 | $15.91 | 25,602 |
| 2017-06-09 | $15.97 | $16.05 | $15.86 | $15.99 | $15.99 | 18,568 |
| 2017-06-08 | $16.09 | $16.18 | $16.07 | $16.16 | $16.16 | 18,712 |
| 2017-06-07 | $16.35 | $16.36 | $16.27 | $16.36 | $16.36 | 27,657 |
| 2017-06-06 | $16.34 | $16.34 | $16.29 | $16.33 | $16.33 | 42,839 |
| 2017-06-05 | $16.62 | $16.78 | $16.49 | $16.53 | $16.53 | 15,987 |
| 2017-06-02 | $16.32 | $16.61 | $16.32 | $16.60 | $16.60 | 12,564 |
| 2017-06-01 | $16.05 | $16.23 | $16.05 | $16.21 | $16.21 | 16,258 |
| 2017-05-31 | $16.03 | $16.03 | $15.81 | $15.97 | $15.97 | 77,717 |
| 2017-05-30 | $15.90 | $15.97 | $15.77 | $15.94 | $15.94 | 21,718 |
| 2017-05-26 | $15.39 | $15.88 | $15.39 | $15.81 | $15.81 | 54,588 |
| 2017-05-25 | $15.72 | $15.77 | $15.69 | $15.77 | $15.77 | 26,194 |
| 2017-05-24 | $15.64 | $15.64 | $15.49 | $15.61 | $15.61 | 31,678 |
| 2017-05-23 | $15.54 | $15.67 | $15.54 | $15.64 | $15.64 | 26,446 |
| 2017-05-22 | $15.55 | $15.60 | $15.50 | $15.60 | $15.60 | 24,091 |
| 2017-05-19 | $15.07 | $15.07 | $14.94 | $15.01 | $15.01 | 22,527 |
| 2017-05-18 | $14.45 | $14.55 | $14.45 | $14.55 | $14.55 | 16,507 |
| 2017-05-17 | $14.67 | $14.79 | $14.66 | $14.78 | $14.78 | 10,509 |
| 2017-05-16 | $14.56 | $14.58 | $14.47 | $14.53 | $14.53 | 21,029 |
| 2017-05-15 | $14.88 | $14.92 | $14.87 | $14.91 | $14.91 | 21,733 |
| 2017-05-12 | $14.25 | $14.57 | $14.25 | $14.46 | $14.46 | 18,930 |
| 2017-05-11 | $14.05 | $14.05 | $13.90 | $13.93 | $13.93 | 18,407 |
| 2017-05-10 | $14.11 | $14.16 | $14.11 | $14.13 | $14.13 | 27,259 |
| 2017-05-09 | $14.12 | $14.19 | $14.04 | $14.10 | $14.10 | 44,646 |
| 2017-05-08 | $14.45 | $14.50 | $14.30 | $14.33 | $14.33 | 114,391 |
| 2017-05-05 | $14.14 | $14.29 | $14.14 | $14.29 | $14.29 | 45,322 |
| 2017-05-04 | $14.19 | $14.19 | $14.10 | $14.17 | $14.17 | 35,728 |
| 2017-05-03 | $14.06 | $14.19 | $14.06 | $14.16 | $14.16 | 10,103 |
| 2017-05-02 | $14.00 | $14.12 | $14.00 | $14.10 | $14.10 | 117,771 |
| 2017-05-01 | $14.25 | $14.27 | $14.22 | $14.27 | $14.27 | 9,407 |
| 2017-04-28 | $14.20 | $14.20 | $14.16 | $14.18 | $14.18 | 93,595 |
| 2017-04-27 | $14.08 | $14.24 | $14.08 | $14.14 | $14.14 | 127,958 |
| 2017-04-26 | $14.06 | $14.13 | $14.01 | $14.08 | $14.08 | 23,036 |
| 2017-04-25 | $14.25 | $14.32 | $14.18 | $14.25 | $14.25 | 44,161 |
| 2017-04-24 | $14.29 | $14.29 | $14.17 | $14.25 | $14.25 | 45,153 |
| 2017-04-21 | $14.21 | $14.26 | $14.15 | $14.25 | $14.25 | 33,247 |
| 2017-04-20 | $14.26 | $14.45 | $14.26 | $14.40 | $14.40 | 55,136 |
| 2017-04-19 | $14.24 | $14.42 | $14.21 | $14.26 | $14.26 | 37,966 |
| 2017-04-18 | $13.87 | $14.02 | $13.87 | $13.93 | $13.93 | 10,738 |
| 2017-04-17 | $13.99 | $14.04 | $13.98 | $14.03 | $14.03 | 9,627 |
| 2017-04-13 | $14.13 | $14.20 | $14.02 | $14.02 | $14.02 | 7,131 |
| 2017-04-12 | $14.11 | $14.30 | $14.11 | $14.20 | $14.20 | 23,925 |
| 2017-04-11 | $14.42 | $14.42 | $14.14 | $14.20 | $14.20 | 16,598 |
| 2017-04-10 | $14.38 | $14.47 | $14.29 | $14.33 | $14.33 | 14,398 |
| 2017-04-07 | $14.27 | $14.42 | $14.27 | $14.28 | $14.28 | 10,967 |
| 2017-04-06 | $14.23 | $14.43 | $14.23 | $14.34 | $14.34 | 16,558 |
| 2017-04-05 | $14.56 | $14.64 | $14.51 | $14.61 | $14.61 | 10,993 |
| 2017-04-04 | $14.42 | $14.45 | $14.37 | $14.42 | $14.42 | 13,829 |
| 2017-04-03 | $14.65 | $14.69 | $14.58 | $14.69 | $14.69 | 42,100 |
| 2017-03-31 | $14.89 | $15.02 | $14.74 | $14.86 | $14.86 | 13,900 |
| 2017-03-30 | $15.10 | $15.10 | $14.95 | $15.09 | $15.09 | 10,900 |
| 2017-03-29 | $15.03 | $15.24 | $15.03 | $15.08 | $15.08 | 28,900 |
| 2017-03-28 | $14.90 | $15.31 | $14.90 | $15.31 | $15.31 | 11,900 |
| 2017-03-27 | $14.69 | $14.90 | $14.69 | $14.90 | $14.90 | 8,600 |
| 2017-03-24 | $14.87 | $14.87 | $14.70 | $14.87 | $14.87 | 10,200 |
| 2017-03-23 | $14.66 | $14.82 | $14.66 | $14.82 | $14.82 | 17,200 |
| 2017-03-22 | $14.49 | $14.75 | $14.49 | $14.72 | $14.72 | 17,800 |
| 2017-03-21 | $14.80 | $14.80 | $14.60 | $14.60 | $14.60 | 18,700 |
| 2017-03-20 | $14.67 | $14.72 | $14.60 | $14.67 | $14.67 | 88,000 |
| 2017-03-17 | $14.66 | $14.70 | $14.59 | $14.67 | $14.67 | 22,800 |
| 2017-03-16 | $14.62 | $14.69 | $14.58 | $14.59 | $14.59 | 13,600 |
| 2017-03-15 | $14.42 | $14.58 | $14.34 | $14.58 | $14.58 | 60,100 |
| 2017-03-14 | $14.48 | $14.53 | $14.43 | $14.51 | $14.51 | 31,300 |
| 2017-03-13 | $14.31 | $14.58 | $14.24 | $14.52 | $14.52 | 78,300 |
| 2017-03-10 | $14.40 | $14.57 | $14.24 | $14.50 | $14.50 | 16,700 |
| 2017-03-09 | $14.07 | $14.21 | $14.07 | $14.18 | $14.18 | 19,600 |
| 2017-03-08 | $14.16 | $14.28 | $14.16 | $14.24 | $14.24 | 13,900 |
| 2017-03-07 | $14.45 | $14.45 | $14.22 | $14.31 | $14.31 | 13,000 |
| 2017-03-06 | $14.31 | $14.42 | $14.31 | $14.42 | $14.42 | 9,600 |
| 2017-03-03 | $14.49 | $14.49 | $14.30 | $14.40 | $14.40 | 52,200 |
| 2017-03-02 | $14.32 | $14.39 | $14.23 | $14.33 | $14.33 | 61,200 |
| 2017-03-01 | $14.56 | $14.56 | $14.24 | $14.50 | $14.50 | 22,800 |
| 2017-02-28 | $14.10 | $14.29 | $14.10 | $14.20 | $14.20 | 12,400 |
| 2017-02-27 | $14.34 | $14.44 | $14.00 | $14.30 | $14.30 | 15,900 |
| 2017-02-24 | $14.18 | $14.56 | $14.18 | $14.53 | $14.53 | 11,200 |
| 2017-02-23 | $14.77 | $14.77 | $14.48 | $14.62 | $14.62 | 15,700 |
| 2017-02-22 | $14.34 | $14.53 | $14.01 | $14.27 | $14.27 | 16,400 |
| 2017-02-21 | $13.95 | $14.14 | $13.95 | $14.03 | $14.03 | 8,200 |
| 2017-02-17 | $13.81 | $14.12 | $13.81 | $14.01 | $14.01 | 23,900 |
| 2017-02-16 | $14.01 | $14.16 | $13.91 | $13.97 | $13.97 | 17,300 |
| 2017-02-15 | $13.61 | $14.01 | $13.61 | $13.73 | $13.73 | 16,700 |
| 2017-02-14 | $14.15 | $14.15 | $13.89 | $14.07 | $14.07 | 8,600 |
| 2017-02-13 | $14.14 | $14.18 | $14.04 | $14.12 | $14.12 | 15,300 |
| 2017-02-10 | $13.97 | $14.02 | $13.90 | $14.01 | $14.01 | 29,200 |
| 2017-02-09 | $13.94 | $14.03 | $13.91 | $14.02 | $14.02 | 12,900 |
| 2017-02-08 | $14.23 | $14.23 | $13.83 | $14.11 | $14.11 | 22,500 |
| 2017-02-07 | $13.86 | $13.98 | $13.74 | $13.87 | $13.87 | 22,400 |
| 2017-02-06 | $13.43 | $13.95 | $13.43 | $13.84 | $13.84 | 10,800 |
| 2017-02-03 | $13.58 | $13.80 | $13.42 | $13.78 | $13.78 | 46,400 |
| 2017-02-02 | $13.46 | $13.83 | $13.46 | $13.66 | $13.66 | 10,500 |
| 2017-02-01 | $13.93 | $14.00 | $13.92 | $13.94 | $13.94 | 29,346 |
| 2017-01-31 | $13.59 | $13.70 | $13.58 | $13.69 | $13.69 | 22,158 |
| 2017-01-30 | $13.48 | $13.61 | $13.34 | $13.40 | $13.40 | 20,101 |
| 2017-01-27 | $13.42 | $13.52 | $13.31 | $13.50 | $13.50 | 14,641 |
| 2017-01-26 | $13.58 | $13.58 | $13.29 | $13.44 | $13.44 | 16,377 |
| 2017-01-25 | $13.01 | $13.13 | $13.00 | $13.13 | $13.13 | 38,742 |
| 2017-01-24 | $12.16 | $12.61 | $12.16 | $12.58 | $12.58 | 24,777 |
| 2017-01-23 | $12.01 | $12.24 | $11.81 | $12.05 | $12.05 | 44,151 |
| 2017-01-20 | $11.95 | $12.10 | $11.81 | $12.01 | $12.01 | 40,417 |
| 2017-01-19 | $12.03 | $12.03 | $11.77 | $11.93 | $11.93 | 24,687 |
| 2017-01-18 | $12.19 | $12.19 | $11.76 | $11.93 | $11.93 | 24,164 |
| 2017-01-17 | $11.70 | $12.12 | $11.70 | $12.01 | $12.01 | 140,702 |
| 2017-01-13 | $12.49 | $12.49 | $12.35 | $12.37 | $12.37 | 48,974 |
| 2017-01-12 | $12.37 | $12.55 | $12.37 | $12.55 | $12.55 | 13,525 |
| 2017-01-11 | $12.67 | $12.67 | $12.44 | $12.51 | $12.51 | 16,674 |
| 2017-01-10 | $12.54 | $12.68 | $12.40 | $12.54 | $12.54 | 15,744 |
| 2017-01-09 | $12.72 | $12.72 | $12.40 | $12.52 | $12.52 | 34,974 |
| 2017-01-06 | $12.69 | $12.69 | $12.34 | $12.47 | $12.47 | 32,642 |
| 2017-01-05 | $12.45 | $12.51 | $12.43 | $12.48 | $12.48 | 27,058 |
| 2017-01-04 | $12.14 | $12.19 | $12.10 | $12.17 | $12.17 | 36,074 |
| 2017-01-03 | $11.97 | $11.97 | $11.89 | $11.93 | $11.93 | 28,556 |
| 2016-12-30 | $11.71 | $12.16 | $11.71 | $11.79 | $11.79 | 15,777 |
| 2016-12-29 | $11.95 | $11.96 | $11.85 | $11.94 | $11.94 | 28,311 |
| 2016-12-28 | $11.91 | $12.23 | $11.91 | $12.03 | $12.03 | 49,224 |
| 2016-12-27 | $11.87 | $11.99 | $11.87 | $11.92 | $11.92 | 22,905 |
| 2016-12-23 | $11.97 | $12.04 | $11.94 | $12.04 | $12.04 | 35,349 |
| 2016-12-22 | $11.96 | $12.10 | $11.96 | $12.00 | $12.00 | 48,417 |
| 2016-12-21 | $12.31 | $12.31 | $12.05 | $12.08 | $12.08 | 36,365 |
| 2016-12-20 | $11.95 | $12.12 | $11.95 | $12.10 | $12.10 | 95,969 |
| 2016-12-19 | $12.00 | $12.01 | $11.97 | $11.98 | $11.98 | 47,783 |
| 2016-12-16 | $11.65 | $11.70 | $11.56 | $11.67 | $11.67 | 468,748 |
| 2016-12-15 | $11.51 | $11.75 | $11.51 | $11.57 | $11.57 | 289,622 |
| 2016-12-14 | $11.68 | $11.93 | $11.59 | $11.59 | $11.59 | 43,828 |
| 2016-12-13 | $12.44 | $12.59 | $12.28 | $12.34 | $12.34 | 43,201 |
| 2016-12-12 | $12.89 | $13.02 | $12.72 | $12.75 | $12.75 | 13,741 |
| 2016-12-09 | $13.45 | $13.72 | $13.45 | $13.50 | $13.50 | 44,233 |
| 2016-12-08 | $13.43 | $13.71 | $13.43 | $13.59 | $13.59 | 343,470 |
| 2016-12-07 | $12.74 | $12.94 | $12.74 | $12.93 | $12.93 | 16,251 |
| 2016-12-06 | $13.53 | $13.53 | $13.13 | $13.30 | $13.30 | 23,636 |
| 2016-12-05 | $13.27 | $13.31 | $13.10 | $13.23 | $13.23 | 14,050 |
| 2016-12-02 | $12.87 | $13.27 | $12.87 | $13.11 | $13.11 | 8,044 |
| 2016-12-01 | $14.13 | $14.13 | $14.00 | $14.03 | $14.03 | 12,188 |
| 2016-11-30 | $14.24 | $14.25 | $14.03 | $14.15 | $14.15 | 27,031 |
| 2016-11-29 | $14.82 | $14.82 | $14.37 | $14.64 | $14.64 | 11,477 |
| 2016-11-28 | $14.52 | $14.95 | $14.49 | $14.95 | $14.95 | 12,604 |
| 2016-11-25 | $14.36 | $14.56 | $14.21 | $14.30 | $14.30 | 12,943 |
| 2016-11-23 | $14.15 | $14.22 | $14.15 | $14.20 | $14.20 | 20,188 |
| 2016-11-22 | $14.16 | $14.47 | $14.16 | $14.35 | $14.35 | 12,230 |
| 2016-11-21 | $14.34 | $14.52 | $14.16 | $14.28 | $14.28 | 9,900 |
| 2016-11-18 | $14.49 | $14.64 | $14.33 | $14.37 | $14.37 | 9,993 |
| 2016-11-17 | $14.63 | $14.87 | $14.41 | $14.45 | $14.45 | 13,277 |
| 2016-11-16 | $14.27 | $14.57 | $14.27 | $14.45 | $14.45 | 15,720 |
| 2016-11-15 | $14.72 | $15.21 | $14.72 | $15.02 | $15.02 | 17,047 |
| 2016-11-14 | $15.00 | $15.23 | $14.98 | $15.00 | $15.00 | 11,661 |
| 2016-11-11 | $15.31 | $15.31 | $14.93 | $15.07 | $15.07 | 10,251 |
| 2016-11-10 | $14.97 | $14.97 | $14.69 | $14.78 | $14.78 | 28,824 |
| 2016-11-09 | $14.66 | $14.94 | $14.46 | $14.76 | $14.76 | 12,349 |
| 2016-11-08 | $14.70 | $15.26 | $14.70 | $15.06 | $15.06 | 13,510 |
| 2016-11-07 | $14.67 | $14.68 | $14.56 | $14.68 | $14.68 | 4,074 |
| 2016-11-04 | $14.20 | $14.51 | $14.20 | $14.33 | $14.33 | 14,171 |
| 2016-11-03 | $14.35 | $14.38 | $14.30 | $14.35 | $14.35 | 24,043 |
| 2016-11-02 | $14.18 | $14.50 | $14.18 | $14.35 | $14.35 | 20,425 |
| 2016-11-01 | $14.44 | $14.56 | $14.41 | $14.51 | $14.51 | 8,836 |
| 2016-10-31 | $14.41 | $14.65 | $14.41 | $14.52 | $14.52 | 5,871 |
| 2016-10-28 | $14.64 | $14.64 | $14.44 | $14.61 | $14.61 | 6,050 |
| 2016-10-27 | $14.59 | $14.68 | $14.42 | $14.51 | $14.51 | 7,217 |
| 2016-10-26 | $14.52 | $14.63 | $14.49 | $14.58 | $14.58 | 20,979 |
| 2016-10-25 | $14.39 | $14.81 | $14.39 | $14.67 | $14.67 | 5,840 |
| 2016-10-24 | $14.61 | $14.69 | $14.43 | $14.57 | $14.57 | 10,240 |
| 2016-10-21 | $14.59 | $14.80 | $14.40 | $14.66 | $14.66 | 6,590 |
| 2016-10-20 | $14.65 | $14.65 | $14.29 | $14.41 | $14.41 | 4,850 |
| 2016-10-19 | $14.44 | $14.44 | $14.36 | $14.42 | $14.42 | 19,565 |
| 2016-10-18 | $14.32 | $14.46 | $14.29 | $14.45 | $14.45 | 10,022 |
| 2016-10-17 | $14.32 | $14.44 | $14.19 | $14.26 | $14.26 | 6,344 |
| 2016-10-14 | $14.16 | $14.41 | $14.15 | $14.25 | $14.25 | 9,584 |
| 2016-10-13 | $14.15 | $14.31 | $14.15 | $14.25 | $14.25 | 15,262 |
| 2016-10-12 | $13.99 | $14.16 | $13.99 | $14.09 | $14.09 | 12,558 |
| 2016-10-11 | $14.25 | $14.43 | $14.17 | $14.23 | $14.23 | 11,097 |
| 2016-10-10 | $14.37 | $14.47 | $14.29 | $14.39 | $14.39 | 4,099 |
| 2016-10-07 | $14.46 | $14.46 | $14.03 | $14.39 | $14.39 | 10,671 |
| 2016-10-06 | $14.34 | $14.34 | $14.28 | $14.34 | $14.34 | 16,959 |
| 2016-10-05 | $14.34 | $14.48 | $14.34 | $14.45 | $14.45 | 74,922 |
| 2016-10-04 | $14.35 | $14.35 | $14.16 | $14.16 | $14.16 | 6,087 |
| 2016-10-03 | $14.23 | $14.36 | $14.12 | $14.20 | $14.20 | 11,212 |
| 2016-09-30 | $14.36 | $14.48 | $14.35 | $14.35 | $14.35 | 21,157 |
| 2016-09-29 | $14.28 | $14.58 | $14.24 | $14.35 | $14.35 | 15,252 |
| 2016-09-28 | $14.24 | $14.60 | $14.21 | $14.44 | $14.44 | 12,513 |
| 2016-09-27 | $14.28 | $14.45 | $14.28 | $14.40 | $14.40 | 19,363 |
| 2016-09-26 | $14.27 | $14.27 | $14.04 | $14.13 | $14.13 | 10,163 |
| 2016-09-23 | $14.21 | $14.36 | $14.21 | $14.30 | $14.30 | 7,740 |
| 2016-09-22 | $14.54 | $14.65 | $14.50 | $14.54 | $14.54 | 12,774 |
| 2016-09-21 | $14.37 | $14.51 | $14.23 | $14.45 | $14.45 | 11,169 |
| 2016-09-20 | $14.07 | $14.07 | $13.93 | $13.99 | $13.99 | 9,252 |
| 2016-09-19 | $13.94 | $13.94 | $13.68 | $13.74 | $13.74 | 15,149 |
| 2016-09-16 | $13.60 | $13.95 | $13.60 | $13.66 | $13.66 | 7,260 |
| 2016-09-15 | $13.31 | $14.21 | $13.27 | $13.85 | $13.85 | 16,231 |
| 2016-09-14 | $13.60 | $13.76 | $13.60 | $13.69 | $13.69 | 16,395 |
| 2016-09-13 | $13.91 | $13.97 | $13.82 | $13.93 | $13.93 | 7,439 |
| 2016-09-12 | $13.98 | $14.20 | $13.98 | $14.20 | $14.20 | 15,408 |
| 2016-09-09 | $14.31 | $14.39 | $14.30 | $14.30 | $14.30 | 5,888 |
| 2016-09-08 | $14.31 | $14.56 | $14.31 | $14.45 | $14.45 | 10,416 |
| 2016-09-07 | $14.40 | $14.67 | $14.40 | $14.45 | $14.45 | 13,647 |
| 2016-09-06 | $13.99 | $14.08 | $13.93 | $14.04 | $14.04 | 10,206 |
| 2016-09-02 | $13.92 | $14.04 | $13.79 | $13.88 | $13.88 | 6,556 |
| 2016-09-01 | $13.72 | $13.96 | $13.72 | $13.91 | $13.91 | 7,342 |
| 2016-08-31 | $13.88 | $14.13 | $13.88 | $14.04 | $14.04 | 12,964 |
| 2016-08-30 | $13.85 | $13.85 | $13.77 | $13.80 | $13.80 | 13,995 |
| 2016-08-29 | $13.69 | $13.75 | $13.52 | $13.74 | $13.74 | 32,691 |
| 2016-08-26 | $13.37 | $13.48 | $13.25 | $13.31 | $13.31 | 9,056 |
| 2016-08-25 | $13.38 | $13.61 | $13.35 | $13.45 | $13.45 | 26,072 |
| 2016-08-24 | $13.95 | $13.95 | $13.68 | $13.75 | $13.75 | 8,509 |
| 2016-08-23 | $13.95 | $13.97 | $13.82 | $13.93 | $13.93 | 14,063 |
| 2016-08-22 | $13.91 | $14.19 | $13.91 | $14.13 | $14.13 | 7,699 |
| 2016-08-19 | $13.81 | $14.10 | $13.81 | $14.06 | $14.06 | 10,924 |
| 2016-08-18 | $13.66 | $13.98 | $13.66 | $13.98 | $13.98 | 11,060 |
| 2016-08-17 | $13.92 | $14.19 | $13.92 | $14.16 | $14.16 | 7,506 |
| 2016-08-16 | $13.93 | $14.21 | $13.93 | $13.95 | $13.95 | 9,217 |
| 2016-08-15 | $13.96 | $14.34 | $13.96 | $14.19 | $14.19 | 29,083 |
| 2016-08-12 | $14.05 | $14.16 | $14.05 | $14.12 | $14.12 | 23,775 |
| 2016-08-11 | $13.76 | $14.04 | $13.75 | $13.99 | $13.99 | 10,158 |
| 2016-08-10 | $13.91 | $14.08 | $13.78 | $13.89 | $13.89 | 19,057 |
| 2016-08-09 | $13.72 | $13.95 | $13.72 | $13.95 | $13.95 | 18,947 |
| 2016-08-08 | $13.71 | $13.90 | $13.67 | $13.85 | $13.85 | 245,098 |
| 2016-08-05 | $12.94 | $14.94 | $12.82 | $13.68 | $13.68 | 107,851 |
| 2016-08-04 | $12.52 | $12.94 | $12.52 | $12.82 | $12.82 | 10,486 |
| 2016-08-03 | $12.71 | $12.71 | $12.51 | $12.64 | $12.64 | 12,140 |
| 2016-08-02 | $12.89 | $13.01 | $12.75 | $12.85 | $12.85 | 14,224 |
| 2016-08-01 | $13.27 | $13.27 | $12.91 | $12.97 | $12.97 | 20,201 |
| 2016-07-29 | $13.08 | $13.28 | $12.93 | $13.07 | $13.07 | 20,329 |
| 2016-07-28 | $13.02 | $13.17 | $12.87 | $13.05 | $13.05 | 30,406 |
| 2016-07-27 | $12.81 | $12.94 | $12.74 | $12.88 | $12.88 | 12,885 |
| 2016-07-26 | $12.45 | $12.71 | $12.45 | $12.59 | $12.59 | 12,528 |
| 2016-07-25 | $12.43 | $12.54 | $12.40 | $12.46 | $12.46 | 20,371 |
| 2016-07-22 | $11.98 | $12.28 | $11.98 | $12.07 | $12.07 | 16,737 |
| 2016-07-21 | $12.24 | $12.43 | $12.08 | $12.19 | $12.19 | 18,225 |
| 2016-07-20 | $12.50 | $12.50 | $12.08 | $12.25 | $12.25 | 14,074 |
| 2016-07-19 | $12.03 | $12.23 | $12.03 | $12.14 | $12.14 | 19,139 |
| 2016-07-18 | $12.20 | $12.28 | $12.13 | $12.20 | $12.20 | 12,645 |
| 2016-07-15 | $12.04 | $12.28 | $12.04 | $12.10 | $12.10 | 19,870 |
| 2016-07-14 | $12.13 | $12.28 | $12.13 | $12.20 | $12.20 | 21,399 |
| 2016-07-13 | $12.18 | $12.47 | $12.18 | $12.24 | $12.24 | 19,182 |
| 2016-07-12 | $12.23 | $12.33 | $12.11 | $12.27 | $12.27 | 20,297 |
| 2016-07-11 | $11.85 | $12.10 | $11.85 | $12.01 | $12.01 | 8,696 |
| 2016-07-08 | $11.78 | $11.78 | $11.56 | $11.72 | $11.72 | 27,386 |
| 2016-07-07 | $11.75 | $11.75 | $11.55 | $11.58 | $11.58 | 9,594 |
| 2016-07-06 | $11.57 | $11.93 | $11.55 | $11.65 | $11.65 | 28,828 |
| 2016-07-05 | $11.53 | $11.87 | $11.53 | $11.61 | $11.61 | 8,697 |
| 2016-07-01 | $11.94 | $12.05 | $11.94 | $11.96 | $11.96 | 9,847 |
| 2016-06-30 | $12.01 | $12.15 | $11.98 | $12.11 | $12.11 | 15,826 |
| 2016-06-29 | $12.41 | $12.41 | $12.25 | $12.28 | $12.28 | 13,927 |
| 2016-06-28 | $12.26 | $12.26 | $12.01 | $12.07 | $12.07 | 33,727 |
| 2016-06-27 | $12.04 | $12.04 | $11.71 | $11.86 | $11.86 | 20,803 |
| 2016-06-24 | $12.13 | $12.17 | $11.85 | $12.00 | $12.00 | 18,241 |
| 2016-06-23 | $12.64 | $12.83 | $12.64 | $12.79 | $12.79 | 16,773 |
| 2016-06-22 | $12.36 | $12.61 | $12.36 | $12.40 | $12.40 | 18,448 |
| 2016-06-21 | $12.73 | $12.87 | $12.56 | $12.63 | $12.63 | 12,822 |
| 2016-06-20 | $12.42 | $12.89 | $12.42 | $12.68 | $12.68 | 16,890 |
| 2016-06-17 | $12.34 | $12.43 | $12.20 | $12.37 | $12.37 | 13,115 |
| 2016-06-16 | $12.23 | $12.37 | $12.07 | $12.30 | $12.30 | 10,202 |
| 2016-06-15 | $12.36 | $12.53 | $12.16 | $12.26 | $12.26 | 16,873 |
| 2016-06-14 | $12.01 | $12.19 | $12.01 | $12.11 | $12.11 | 38,123 |
| 2016-06-13 | $12.25 | $12.37 | $12.17 | $12.18 | $12.18 | 14,275 |
| 2016-06-10 | $12.28 | $12.50 | $12.24 | $12.24 | $12.24 | 9,905 |
| 2016-06-09 | $12.40 | $12.74 | $12.40 | $12.59 | $12.59 | 16,290 |
| 2016-06-08 | $12.94 | $12.94 | $12.78 | $12.85 | $12.85 | 14,010 |
| 2016-06-07 | $12.48 | $12.71 | $12.44 | $12.69 | $12.69 | 11,842 |
| 2016-06-06 | $12.74 | $12.74 | $12.34 | $12.58 | $12.58 | 7,302 |
| 2016-06-03 | $12.74 | $12.74 | $12.46 | $12.49 | $12.49 | 14,184 |
| 2016-06-02 | $12.77 | $12.77 | $12.42 | $12.64 | $12.64 | 18,047 |
| 2016-06-01 | $12.80 | $12.82 | $12.61 | $12.70 | $12.70 | 15,094 |
| 2016-05-31 | $12.95 | $12.95 | $12.49 | $12.54 | $12.54 | 9,530 |
| 2016-05-27 | $12.39 | $12.39 | $12.19 | $12.37 | $12.37 | 7,652 |
| 2016-05-26 | $12.14 | $12.56 | $12.14 | $12.38 | $12.38 | 12,036 |
| 2016-05-25 | $12.19 | $12.57 | $12.19 | $12.41 | $12.41 | 10,590 |
| 2016-05-24 | $12.21 | $12.42 | $12.01 | $12.31 | $12.31 | 18,843 |
| 2016-05-23 | $12.52 | $12.52 | $12.21 | $12.22 | $12.22 | 13,713 |
| 2016-05-20 | $12.29 | $12.48 | $12.18 | $12.25 | $12.25 | 42,977 |
| 2016-05-19 | $12.28 | $12.28 | $12.06 | $12.18 | $12.18 | 13,568 |
| 2016-05-18 | $12.33 | $12.52 | $12.14 | $12.31 | $12.31 | 24,126 |
| 2016-05-17 | $12.60 | $12.68 | $12.56 | $12.59 | $12.59 | 523,364 |
| 2016-05-16 | $12.25 | $12.50 | $12.25 | $12.47 | $12.47 | 70,296 |
| 2016-05-13 | $11.80 | $12.06 | $11.80 | $12.06 | $12.06 | 9,795 |
| 2016-05-12 | $12.53 | $12.76 | $12.26 | $12.50 | $12.50 | 6,869 |
| 2016-05-11 | $12.47 | $12.60 | $12.34 | $12.60 | $12.60 | 6,933 |
| 2016-05-10 | $12.67 | $12.67 | $12.26 | $12.53 | $12.53 | 7,156 |
| 2016-05-09 | $12.18 | $12.40 | $12.08 | $12.23 | $12.23 | 11,880 |
| 2016-05-06 | $11.99 | $12.22 | $11.99 | $12.15 | $12.15 | 12,526 |
| 2016-05-05 | $11.64 | $12.12 | $11.64 | $11.91 | $11.91 | 12,989 |
| 2016-05-04 | $11.64 | $12.25 | $11.64 | $11.84 | $11.84 | 14,443 |
| 2016-05-03 | $11.95 | $12.01 | $11.76 | $11.92 | $11.92 | 17,945 |
| 2016-05-02 | $12.32 | $12.32 | $11.94 | $12.09 | $12.09 | 13,393 |
| 2016-04-29 | $12.35 | $12.54 | $11.98 | $12.24 | $12.24 | 29,563 |
| 2016-04-28 | $12.49 | $12.71 | $12.14 | $12.14 | $12.14 | 12,316 |
| 2016-04-27 | $12.74 | $13.06 | $12.74 | $12.85 | $12.85 | 8,848 |
| 2016-04-26 | $13.06 | $13.06 | $12.73 | $12.76 | $12.76 | 7,003 |
| 2016-04-25 | $12.65 | $12.84 | $12.65 | $12.76 | $12.76 | 20,279 |
| 2016-04-22 | $12.76 | $13.01 | $12.76 | $12.94 | $12.94 | 23,027 |
| 2016-04-21 | $12.61 | $12.80 | $12.61 | $12.69 | $12.69 | 15,622 |
| 2016-04-20 | $12.70 | $12.88 | $12.70 | $12.88 | $12.88 | 10,006 |
| 2016-04-19 | $12.62 | $12.62 | $12.44 | $12.46 | $12.46 | 22,379 |
| 2016-04-18 | $12.37 | $12.37 | $12.09 | $12.10 | $12.10 | 10,900 |
| 2016-04-15 | $12.26 | $12.49 | $12.23 | $12.46 | $12.46 | 11,808 |
| 2016-04-14 | $12.40 | $12.72 | $12.40 | $12.43 | $12.43 | 13,371 |
| 2016-04-13 | $12.42 | $12.46 | $12.26 | $12.41 | $12.41 | 28,377 |
| 2016-04-12 | $11.84 | $11.98 | $11.78 | $11.87 | $11.87 | 16,208 |
| 2016-04-11 | $11.47 | $11.60 | $11.35 | $11.38 | $11.38 | 36,427 |
| 2016-04-08 | $11.40 | $11.51 | $11.38 | $11.44 | $11.44 | 33,310 |
| 2016-04-07 | $11.05 | $11.18 | $10.86 | $10.90 | $10.90 | 25,577 |
| 2016-04-06 | $11.22 | $11.22 | $10.89 | $11.08 | $11.08 | 17,431 |
| 2016-04-05 | $11.07 | $11.07 | $10.82 | $10.84 | $10.84 | 19,987 |
| 2016-04-04 | $11.13 | $11.51 | $11.13 | $11.26 | $11.26 | 20,841 |
| 2016-04-01 | $11.21 | $11.21 | $11.00 | $11.03 | $11.03 | 12,321 |
| 2016-03-31 | $11.67 | $11.76 | $11.56 | $11.73 | $11.73 | 14,574 |
| 2016-03-30 | $11.80 | $11.85 | $11.66 | $11.78 | $11.78 | 13,870 |
| 2016-03-29 | $11.69 | $11.78 | $11.59 | $11.71 | $11.71 | 54,148 |
| 2016-03-28 | $11.37 | $11.98 | $11.37 | $11.81 | $11.81 | 18,982 |
| 2016-03-24 | $11.27 | $11.42 | $11.17 | $11.28 | $11.28 | 9,699 |
| 2016-03-23 | $11.65 | $11.68 | $11.54 | $11.58 | $11.58 | 12,043 |
| 2016-03-22 | $11.96 | $12.06 | $11.85 | $11.96 | $11.96 | 14,643 |
| 2016-03-21 | $12.00 | $12.30 | $11.69 | $11.82 | $11.82 | 12,518 |
| 2016-03-18 | $11.89 | $12.05 | $11.61 | $11.95 | $11.95 | 12,627 |
| 2016-03-17 | $11.97 | $12.13 | $11.81 | $12.10 | $12.10 | 30,234 |
| 2016-03-16 | $11.85 | $12.06 | $11.82 | $11.92 | $11.92 | 25,857 |
| 2016-03-15 | $11.82 | $12.20 | $11.78 | $12.07 | $12.07 | 19,203 |
| 2016-03-14 | $12.21 | $12.46 | $12.21 | $12.37 | $12.37 | 18,026 |
| 2016-03-11 | $11.97 | $12.32 | $11.97 | $12.29 | $12.29 | 17,564 |
| 2016-03-10 | $12.20 | $12.26 | $11.95 | $11.97 | $11.97 | 11,935 |
| 2016-03-09 | $12.11 | $12.20 | $12.00 | $12.16 | $12.16 | 12,034 |
| 2016-03-08 | $11.99 | $12.27 | $11.98 | $12.14 | $12.14 | 9,653 |
| 2016-03-07 | $11.96 | $12.23 | $11.96 | $12.20 | $12.20 | 16,031 |
| 2016-03-04 | $12.40 | $12.45 | $12.25 | $12.34 | $12.34 | 16,640 |
| 2016-03-03 | $11.95 | $12.07 | $11.82 | $12.02 | $12.02 | 9,086 |
| 2016-03-02 | $11.87 | $11.90 | $11.75 | $11.89 | $11.89 | 531,380 |
| 2016-03-01 | $11.41 | $11.53 | $11.28 | $11.50 | $11.50 | 40,073 |
| 2016-02-29 | $11.62 | $11.78 | $11.47 | $11.70 | $11.70 | 13,277 |
| 2016-02-26 | $11.80 | $12.15 | $11.80 | $11.90 | $11.90 | 12,362 |
| 2016-02-25 | $11.75 | $11.76 | $11.59 | $11.70 | $11.70 | 17,116 |
| 2016-02-24 | $11.68 | $11.85 | $11.59 | $11.85 | $11.85 | 22,072 |
| 2016-02-23 | $11.86 | $12.17 | $11.86 | $12.00 | $12.00 | 21,513 |
| 2016-02-22 | $11.99 | $12.37 | $11.99 | $12.23 | $12.23 | 17,962 |
| 2016-02-19 | $11.86 | $12.21 | $11.86 | $12.15 | $12.15 | 32,980 |
| 2016-02-18 | $12.06 | $12.47 | $12.02 | $12.40 | $12.40 | 12,633 |
| 2016-02-17 | $11.88 | $11.91 | $11.68 | $11.85 | $11.85 | 45,534 |
| 2016-02-16 | $11.80 | $11.86 | $11.68 | $11.86 | $11.86 | 25,099 |
| 2016-02-12 | $11.10 | $11.35 | $11.10 | $11.35 | $11.35 | 18,066 |
| 2016-02-11 | $10.73 | $11.04 | $10.69 | $10.88 | $10.88 | 22,077 |
| 2016-02-10 | $11.06 | $11.20 | $10.81 | $11.01 | $11.01 | 22,835 |
| 2016-02-09 | $10.43 | $10.64 | $10.40 | $10.46 | $10.46 | 57,839 |
| 2016-02-08 | $10.50 | $10.52 | $10.35 | $10.52 | $10.52 | 22,163 |
| 2016-02-05 | $10.78 | $10.78 | $10.51 | $10.58 | $10.58 | 30,911 |
| 2016-02-04 | $10.83 | $10.83 | $10.50 | $10.54 | $10.54 | 14,099 |
| 2016-02-03 | $10.71 | $10.72 | $10.42 | $10.58 | $10.58 | 29,214 |
| 2016-02-02 | $11.04 | $11.25 | $11.04 | $11.25 | $11.25 | 35,237 |
| 2016-02-01 | $11.30 | $11.35 | $11.20 | $11.34 | $11.34 | 24,545 |
| 2016-01-29 | $10.86 | $11.32 | $10.85 | $11.30 | $11.30 | 24,669 |
| 2016-01-28 | $11.52 | $11.63 | $11.40 | $11.53 | $11.53 | 21,819 |
| 2016-01-27 | $11.84 | $11.84 | $11.59 | $11.66 | $11.66 | 32,806 |
| 2016-01-26 | $11.35 | $11.63 | $11.20 | $11.56 | $11.56 | 30,814 |
| 2016-01-25 | $11.51 | $11.70 | $11.38 | $11.42 | $11.42 | 37,476 |
| 2016-01-22 | $11.51 | $11.65 | $11.40 | $11.65 | $11.65 | 51,394 |
| 2016-01-21 | $10.92 | $11.11 | $10.81 | $11.01 | $11.01 | 39,547 |
| 2016-01-20 | $11.10 | $11.24 | $11.00 | $11.15 | $11.15 | 67,278 |
| 2016-01-19 | $11.57 | $11.90 | $11.57 | $11.71 | $11.71 | 44,236 |
| 2016-01-15 | $11.55 | $11.71 | $11.48 | $11.60 | $11.60 | 25,965 |
| 2016-01-14 | $11.81 | $12.11 | $11.81 | $12.06 | $12.06 | 23,219 |
| 2016-01-13 | $12.42 | $12.42 | $12.07 | $12.13 | $12.13 | 10,765 |
| 2016-01-12 | $11.85 | $11.92 | $11.73 | $11.92 | $11.92 | 28,062 |
| 2016-01-11 | $11.89 | $12.15 | $11.89 | $11.99 | $11.99 | 32,058 |
| 2016-01-08 | $12.17 | $12.21 | $12.01 | $12.07 | $12.07 | 15,107 |
| 2016-01-07 | $12.10 | $12.13 | $11.98 | $12.02 | $12.02 | 21,459 |
| 2016-01-06 | $12.54 | $12.69 | $12.52 | $12.61 | $12.61 | 12,624 |
| 2016-01-05 | $12.96 | $13.02 | $12.76 | $12.98 | $12.98 | 37,308 |
| 2016-01-04 | $12.83 | $12.92 | $12.76 | $12.85 | $12.85 | 22,459 |
| 2015-12-31 | $13.00 | $13.31 | $12.96 | $13.24 | $13.24 | 20,836 |
| 2015-12-30 | $13.31 | $13.31 | $13.09 | $13.18 | $13.18 | 14,300 |
| 2015-12-29 | $13.06 | $13.31 | $13.06 | $13.29 | $13.29 | 10,700 |
| 2015-12-28 | $12.85 | $13.14 | $12.85 | $13.10 | $13.10 | 20,798 |
| 2015-12-24 | $12.91 | $13.08 | $12.91 | $13.08 | $13.08 | 12,141 |
| 2015-12-23 | $13.06 | $13.30 | $13.06 | $13.27 | $13.27 | 25,153 |
| 2015-12-22 | $12.89 | $13.17 | $12.89 | $13.17 | $13.17 | 27,254 |
| 2015-12-21 | $13.25 | $13.25 | $12.94 | $13.12 | $13.12 | 23,976 |
| 2015-12-18 | $12.77 | $12.93 | $12.77 | $12.87 | $12.87 | 30,794 |
| 2015-12-17 | $13.25 | $13.25 | $13.16 | $13.16 | $13.16 | 39,786 |
| 2015-12-16 | $12.78 | $13.16 | $12.78 | $13.06 | $13.06 | 21,031 |
| 2015-12-15 | $13.16 | $13.16 | $12.98 | $13.04 | $13.04 | 21,498 |
| 2015-12-14 | $13.10 | $13.25 | $13.01 | $13.15 | $13.15 | 24,370 |
| 2015-12-11 | $13.26 | $13.26 | $12.96 | $13.11 | $13.11 | 30,016 |
| 2015-12-10 | $13.32 | $13.35 | $12.98 | $13.06 | $13.06 | 18,537 |
| 2015-12-09 | $13.21 | $13.42 | $13.00 | $13.24 | $13.24 | 24,789 |
| 2015-12-08 | $13.33 | $13.33 | $13.13 | $13.31 | $13.31 | 18,566 |
| 2015-12-07 | $13.69 | $13.69 | $13.48 | $13.58 | $13.58 | 21,810 |
| 2015-12-04 | $13.46 | $13.53 | $13.12 | $13.53 | $13.53 | 19,533 |
| 2015-12-03 | $13.47 | $13.52 | $13.29 | $13.41 | $13.41 | 12,271 |
| 2015-12-02 | $13.66 | $13.76 | $13.53 | $13.63 | $13.63 | 10,677 |
| 2015-12-01 | $13.55 | $13.70 | $13.55 | $13.70 | $13.70 | 24,707 |
| 2015-11-30 | $13.17 | $13.33 | $13.17 | $13.33 | $13.33 | 15,116 |
| 2015-11-27 | $13.25 | $13.25 | $13.02 | $13.20 | $13.20 | 8,112 |
| 2015-11-25 | $12.91 | $13.33 | $12.91 | $13.16 | $13.16 | 27,715 |
| 2015-11-24 | $13.32 | $13.32 | $13.11 | $13.30 | $13.30 | 8,919 |
| 2015-11-23 | $13.26 | $13.40 | $13.26 | $13.29 | $13.29 | 16,244 |
| 2015-11-20 | $13.29 | $13.46 | $13.29 | $13.45 | $13.45 | 14,229 |
| 2015-11-19 | $13.26 | $13.36 | $13.23 | $13.30 | $13.30 | 8,088 |
| 2015-11-18 | $13.10 | $13.16 | $12.99 | $13.10 | $13.10 | 10,503 |
| 2015-11-17 | $13.13 | $13.30 | $13.13 | $13.27 | $13.27 | 9,455 |
| 2015-11-16 | $13.22 | $13.34 | $13.21 | $13.33 | $13.33 | 12,071 |
| 2015-11-13 | $13.13 | $13.29 | $13.13 | $13.18 | $13.18 | 11,318 |
| 2015-11-12 | $13.38 | $13.48 | $13.28 | $13.31 | $13.31 | 14,346 |
| 2015-11-11 | $13.35 | $13.48 | $13.25 | $13.46 | $13.46 | 7,795 |
| 2015-11-10 | $12.91 | $13.11 | $12.91 | $13.09 | $13.09 | 10,998 |
| 2015-11-09 | $12.76 | $12.76 | $12.36 | $12.44 | $12.44 | 20,230 |
| 2015-11-06 | $12.76 | $13.00 | $12.76 | $12.97 | $12.97 | 20,484 |
| 2015-11-05 | $12.77 | $13.04 | $12.77 | $12.98 | $12.98 | 9,542 |
| 2015-11-04 | $12.85 | $13.12 | $12.80 | $13.00 | $13.00 | 9,132 |
| 2015-11-03 | $12.91 | $12.92 | $12.78 | $12.91 | $12.91 | 15,354 |
| 2015-11-02 | $12.56 | $12.94 | $12.56 | $12.94 | $12.94 | 20,034 |
| 2015-10-30 | $12.94 | $12.98 | $12.85 | $12.98 | $12.98 | 30,852 |
| 2015-10-29 | $12.88 | $13.03 | $12.77 | $13.03 | $13.03 | 15,768 |
| 2015-10-28 | $12.54 | $12.76 | $12.54 | $12.75 | $12.75 | 12,441 |
| 2015-10-27 | $12.78 | $12.81 | $12.66 | $12.75 | $12.75 | 13,413 |
| 2015-10-26 | $13.11 | $13.11 | $12.87 | $13.00 | $13.00 | 11,592 |
| 2015-10-23 | $12.82 | $13.14 | $12.82 | $13.04 | $13.04 | 10,676 |
| 2015-10-22 | $12.78 | $12.78 | $12.60 | $12.77 | $12.77 | 13,822 |
| 2015-10-21 | $12.70 | $12.79 | $12.55 | $12.64 | $12.64 | 17,630 |
| 2015-10-20 | $11.95 | $12.11 | $11.95 | $12.09 | $12.09 | 14,251 |
| 2015-10-19 | $11.88 | $12.25 | $11.88 | $12.19 | $12.19 | 24,705 |
| 2015-10-16 | $12.20 | $12.34 | $12.10 | $12.32 | $12.32 | 55,670 |
| 2015-10-15 | $12.10 | $12.20 | $12.09 | $12.19 | $12.19 | 19,480 |
| 2015-10-14 | $11.96 | $11.96 | $11.79 | $11.86 | $11.86 | 142,757 |
| 2015-10-13 | $12.39 | $12.39 | $12.10 | $12.22 | $12.22 | 14,070 |
| 2015-10-12 | $12.02 | $12.39 | $12.02 | $12.29 | $12.29 | 19,981 |
| 2015-10-09 | $12.07 | $12.42 | $12.07 | $12.28 | $12.28 | 12,561 |
| 2015-10-08 | $12.19 | $12.56 | $12.15 | $12.54 | $12.54 | 990,502 |
| 2015-10-07 | $12.32 | $12.40 | $12.16 | $12.36 | $12.36 | 18,314 |
| 2015-10-06 | $11.86 | $12.00 | $11.85 | $11.96 | $11.96 | 45,816 |
| 2015-10-05 | $11.77 | $12.02 | $11.63 | $11.98 | $11.98 | 32,797 |
| 2015-10-02 | $10.68 | $11.14 | $10.68 | $11.14 | $11.14 | 40,803 |
| 2015-10-01 | $11.29 | $11.48 | $11.28 | $11.45 | $11.45 | 36,885 |
| 2015-09-30 | $11.00 | $11.08 | $10.88 | $11.03 | $11.03 | 48,505 |
| 2015-09-29 | $10.43 | $10.74 | $10.43 | $10.74 | $10.74 | 91,288 |
| 2015-09-28 | $10.74 | $10.85 | $10.65 | $10.69 | $10.69 | 36,140 |
| 2015-09-25 | $10.68 | $10.85 | $10.51 | $10.65 | $10.65 | 17,068 |
| 2015-09-24 | $10.34 | $10.51 | $10.33 | $10.51 | $10.51 | 30,515 |
| 2015-09-23 | $11.15 | $11.15 | $10.83 | $10.83 | $10.83 | 50,167 |
| 2015-09-22 | $11.03 | $11.05 | $10.97 | $11.05 | $11.05 | 39,204 |
| 2015-09-21 | $11.18 | $11.39 | $10.99 | $11.22 | $11.22 | 62,549 |
| 2015-09-18 | $10.77 | $11.05 | $10.77 | $11.02 | $11.02 | 10,138 |
| 2015-09-17 | $11.30 | $11.53 | $11.30 | $11.52 | $11.52 | 20,143 |
| 2015-09-16 | $10.82 | $10.91 | $10.82 | $10.91 | $10.91 | 24,079 |
| 2015-09-15 | $10.68 | $10.79 | $10.64 | $10.77 | $10.77 | 130,971 |
| 2015-09-14 | $10.93 | $10.94 | $10.81 | $10.89 | $10.89 | 33,139 |
| 2015-09-11 | $10.96 | $11.04 | $10.85 | $10.99 | $10.99 | 25,750 |
| 2015-09-10 | $10.98 | $11.13 | $10.86 | $11.07 | $11.07 | 43,064 |
| 2015-09-09 | $11.25 | $11.29 | $11.02 | $11.08 | $11.08 | 92,086 |
| 2015-09-08 | $11.27 | $11.43 | $11.19 | $11.43 | $11.43 | 674,811 |
| 2015-09-04 | $11.20 | $11.20 | $10.98 | $11.17 | $11.17 | 165,224 |
| 2015-09-03 | $11.43 | $11.58 | $11.30 | $11.34 | $11.34 | 30,733 |
| 2015-09-02 | $11.61 | $11.61 | $11.26 | $11.42 | $11.42 | 28,511 |
| 2015-09-01 | $11.28 | $11.54 | $11.15 | $11.19 | $11.19 | 35,424 |
| 2015-08-31 | $11.84 | $12.17 | $11.84 | $12.04 | $12.04 | 23,968 |
| 2015-08-28 | $12.25 | $12.36 | $12.25 | $12.35 | $12.35 | 19,490 |
| 2015-08-27 | $12.16 | $12.25 | $11.92 | $12.25 | $12.25 | 28,178 |
SMC Corporation (SMCAY) News Headlines
Recent SMC Corporation (SMCAY) News
Similar Companies to SMC Corporation (SMCAY) 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 | -- | -- | -- |