Shimano Inc (SMNNY) Exchange: PINK
Data as of May 6, 2024
$15.49 ($0.18) 1.20%
Shimano Inc - Daily Information
Click for more stock information on Shimano Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.58 |
| Previous Close | $15.49 |
| High | $15.60 |
| Low | $15.49 |
| Adjusted Open | $15.58 |
| Previous Adjusted Close | $15.49 |
| Adjusted High | $15.60 |
| Adjusted Low | $15.49 |
About Shimano Inc (SMNNY)
Shimano Inc. (Japan) ADR
Invest in Shimano Inc (SMNNY)
Historical Stock Data for Shimano Inc (SMNNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $15.58 | $15.60 | $15.49 | $15.49 | $15.49 | 72,807 |
| 2024-04-11 | $15.00 | $15.31 | $15.00 | $15.31 | $15.31 | 77,072 |
| 2024-04-10 | $14.62 | $14.62 | $14.49 | $14.49 | $14.49 | 41,939 |
| 2024-04-09 | $14.70 | $14.72 | $14.65 | $14.71 | $14.71 | 69,412 |
| 2024-04-08 | $14.64 | $14.64 | $14.59 | $14.62 | $14.62 | 54,772 |
| 2024-04-05 | $14.54 | $14.60 | $14.52 | $14.57 | $14.57 | 80,827 |
| 2024-04-04 | $14.88 | $14.88 | $14.42 | $14.42 | $14.42 | 69,688 |
| 2024-04-03 | $14.86 | $14.89 | $14.82 | $14.89 | $14.89 | 41,965 |
| 2024-04-02 | $14.86 | $14.95 | $14.79 | $14.95 | $14.95 | 59,451 |
| 2024-04-01 | $15.25 | $15.25 | $14.76 | $14.78 | $14.78 | 63,845 |
| 2024-03-28 | $14.86 | $14.93 | $14.61 | $14.92 | $14.92 | 61,642 |
| 2024-03-27 | $15.07 | $15.14 | $14.89 | $14.92 | $14.92 | 83,996 |
| 2024-03-26 | $14.61 | $14.89 | $14.61 | $14.79 | $14.79 | 103,993 |
| 2024-03-25 | $14.64 | $14.78 | $14.40 | $14.66 | $14.66 | 83,313 |
| 2024-03-22 | $14.43 | $14.96 | $14.43 | $14.88 | $14.88 | 71,820 |
| 2024-03-21 | $14.61 | $15.20 | $14.61 | $15.09 | $15.09 | 27,709 |
| 2024-03-20 | $14.91 | $15.21 | $14.91 | $15.10 | $15.10 | 42,910 |
| 2024-03-19 | $14.84 | $15.06 | $14.75 | $15.03 | $15.03 | 182,522 |
| 2024-03-18 | $14.51 | $15.01 | $14.51 | $15.00 | $15.00 | 46,992 |
| 2024-03-15 | $15.06 | $15.06 | $14.56 | $14.87 | $14.87 | 144,714 |
| 2024-03-14 | $14.68 | $14.72 | $14.60 | $14.60 | $14.60 | 33,719 |
| 2024-03-13 | $14.56 | $14.61 | $14.55 | $14.60 | $14.60 | 33,719 |
| 2024-03-12 | $14.59 | $14.70 | $14.58 | $14.65 | $14.65 | 264,768 |
| 2024-03-11 | $14.22 | $14.22 | $13.98 | $13.99 | $13.99 | 119,503 |
| 2024-03-08 | $13.85 | $13.88 | $13.76 | $13.77 | $13.77 | 44,241 |
| 2024-03-07 | $13.76 | $13.87 | $13.63 | $13.86 | $13.86 | 63,148 |
| 2024-03-06 | $13.61 | $13.91 | $13.61 | $13.82 | $13.82 | 70,890 |
| 2024-03-05 | $13.53 | $13.55 | $13.45 | $13.50 | $13.50 | 61,522 |
| 2024-03-04 | $13.80 | $13.80 | $13.57 | $13.57 | $13.57 | 61,529 |
| 2024-03-01 | $13.65 | $13.74 | $13.62 | $13.74 | $13.74 | 85,743 |
| 2024-02-29 | $13.80 | $13.89 | $13.79 | $13.85 | $13.85 | 113,862 |
| 2024-02-28 | $13.74 | $13.80 | $13.72 | $13.75 | $13.75 | 69,916 |
| 2024-02-27 | $13.67 | $13.87 | $13.67 | $13.79 | $13.79 | 94,432 |
| 2024-02-26 | $13.60 | $13.84 | $13.60 | $13.72 | $13.72 | 87,546 |
| 2024-02-23 | $13.60 | $13.69 | $13.60 | $13.64 | $13.64 | 66,148 |
| 2024-02-22 | $13.79 | $13.79 | $13.47 | $13.65 | $13.65 | 61,424 |
| 2024-02-21 | $13.79 | $13.83 | $13.73 | $13.75 | $13.75 | 625,966 |
| 2024-02-20 | $13.29 | $13.47 | $13.29 | $13.41 | $13.41 | 83,689 |
| 2024-02-16 | $13.76 | $13.76 | $13.48 | $13.51 | $13.51 | 146,229 |
| 2024-02-15 | $13.55 | $13.63 | $13.54 | $13.63 | $13.63 | 112,785 |
| 2024-02-14 | $13.28 | $13.35 | $13.26 | $13.32 | $13.32 | 128,025 |
| 2024-02-13 | $13.70 | $13.70 | $13.20 | $13.25 | $13.25 | 114,723 |
| 2024-02-12 | $14.80 | $14.80 | $14.31 | $14.43 | $14.43 | 50,050 |
| 2024-02-09 | $14.20 | $14.33 | $14.11 | $14.29 | $14.29 | 50,450 |
| 2024-02-08 | $14.14 | $14.16 | $14.00 | $14.16 | $14.16 | 90,378 |
| 2024-02-07 | $14.00 | $14.22 | $14.00 | $14.20 | $14.20 | 55,621 |
| 2024-02-06 | $14.08 | $14.27 | $14.08 | $14.22 | $14.22 | 74,085 |
| 2024-02-05 | $14.34 | $14.47 | $14.34 | $14.46 | $14.46 | 64,880 |
| 2024-02-02 | $14.16 | $14.25 | $14.15 | $14.23 | $14.23 | 48,810 |
| 2024-02-01 | $14.14 | $14.33 | $14.14 | $14.33 | $14.33 | 35,891 |
| 2024-01-31 | $14.35 | $14.48 | $14.32 | $14.35 | $14.35 | 42,631 |
| 2024-01-30 | $14.62 | $14.69 | $14.46 | $14.47 | $14.47 | 48,963 |
| 2024-01-29 | $14.55 | $14.83 | $14.55 | $14.81 | $14.81 | 84,525 |
| 2024-01-26 | $14.48 | $14.68 | $14.48 | $14.58 | $14.58 | 32,527 |
| 2024-01-25 | $14.50 | $14.65 | $14.50 | $14.56 | $14.56 | 72,060 |
| 2024-01-24 | $14.72 | $14.93 | $14.72 | $14.80 | $14.80 | 171,116 |
| 2024-01-23 | $15.14 | $15.16 | $14.97 | $15.11 | $15.11 | 89,213 |
| 2024-01-22 | $14.83 | $14.83 | $14.67 | $14.67 | $14.67 | 173,777 |
| 2024-01-19 | $14.29 | $14.58 | $14.29 | $14.57 | $14.57 | 297,545 |
| 2024-01-18 | $14.52 | $14.52 | $14.43 | $14.52 | $14.52 | 127,230 |
| 2024-01-17 | $14.66 | $14.66 | $14.43 | $14.52 | $14.52 | 48,029 |
| 2024-01-16 | $14.74 | $15.03 | $14.74 | $14.83 | $14.83 | 134,918 |
| 2024-01-12 | $15.64 | $15.72 | $15.52 | $15.67 | $15.67 | 60,740 |
| 2024-01-11 | $15.64 | $15.67 | $15.47 | $15.61 | $15.61 | 95,416 |
| 2024-01-10 | $15.80 | $15.83 | $15.28 | $15.79 | $15.79 | 31,188 |
| 2024-01-09 | $15.48 | $15.53 | $15.46 | $15.49 | $15.49 | 82,036 |
| 2024-01-08 | $15.10 | $15.31 | $15.01 | $15.26 | $15.26 | 114,230 |
| 2024-01-05 | $15.55 | $15.55 | $14.81 | $15.09 | $15.09 | 51,264 |
| 2024-01-04 | $15.39 | $15.39 | $15.08 | $15.11 | $15.11 | 48,786 |
| 2024-01-03 | $14.81 | $15.26 | $14.81 | $15.11 | $15.11 | 26,167 |
| 2024-01-02 | $15.33 | $15.33 | $14.84 | $15.26 | $15.26 | 125,958 |
| 2023-12-29 | $15.32 | $15.78 | $14.86 | $15.42 | $15.42 | 32,015 |
| 2023-12-28 | $14.96 | $15.44 | $14.96 | $15.37 | $15.37 | 43,874 |
| 2023-12-27 | $14.84 | $15.43 | $14.84 | $15.43 | $15.43 | 63,017 |
| 2023-12-26 | $14.76 | $15.38 | $14.76 | $15.36 | $15.36 | 93,759 |
| 2023-12-22 | $15.69 | $15.69 | $15.07 | $15.47 | $15.47 | 99,080 |
| 2023-12-21 | $14.83 | $15.40 | $14.83 | $15.36 | $15.36 | 141,226 |
| 2023-12-20 | $15.20 | $15.26 | $14.84 | $15.07 | $15.07 | 177,627 |
| 2023-12-19 | $14.66 | $15.01 | $14.66 | $14.94 | $14.94 | 1,042,188 |
| 2023-12-18 | $14.54 | $14.94 | $14.54 | $14.94 | $14.94 | 1,031,758 |
| 2023-12-15 | $14.91 | $15.07 | $14.90 | $14.90 | $14.90 | 542,712 |
| 2023-12-14 | $15.02 | $15.02 | $14.48 | $14.59 | $14.59 | 1,637,571 |
| 2023-12-13 | $14.11 | $14.80 | $14.11 | $14.66 | $14.66 | 1,219,376 |
| 2023-12-12 | $14.91 | $15.30 | $14.90 | $15.20 | $15.20 | 113,822 |
| 2023-12-11 | $14.84 | $15.47 | $14.84 | $15.47 | $15.47 | 236,265 |
| 2023-12-08 | $14.71 | $15.21 | $14.71 | $15.15 | $15.15 | 134,908 |
| 2023-12-07 | $15.65 | $15.65 | $15.06 | $15.62 | $15.62 | 89,781 |
| 2023-12-06 | $15.34 | $15.57 | $15.23 | $15.43 | $15.43 | 164,634 |
| 2023-12-05 | $15.78 | $15.78 | $15.38 | $15.41 | $15.41 | 117,026 |
| 2023-12-04 | $15.10 | $15.34 | $14.90 | $15.28 | $15.28 | 140,377 |
| 2023-12-01 | $14.71 | $15.39 | $14.71 | $15.28 | $15.28 | 108,009 |
| 2023-11-30 | $15.16 | $15.52 | $15.16 | $15.30 | $15.30 | 91,757 |
| 2023-11-29 | $15.32 | $15.40 | $15.30 | $15.31 | $15.31 | 66,237 |
| 2023-11-28 | $15.01 | $15.55 | $15.01 | $15.46 | $15.46 | 92,254 |
| 2023-11-27 | $14.75 | $15.15 | $14.75 | $15.10 | $15.10 | 100,772 |
| 2023-11-24 | $15.35 | $15.35 | $14.69 | $15.19 | $15.19 | 51,735 |
| 2023-11-22 | $14.73 | $15.29 | $14.73 | $15.27 | $15.27 | 53,638 |
| 2023-11-21 | $15.30 | $15.35 | $15.08 | $15.24 | $15.24 | 83,337 |
| 2023-11-20 | $14.56 | $15.12 | $14.55 | $15.06 | $15.06 | 114,368 |
| 2023-11-17 | $14.79 | $15.00 | $14.79 | $14.97 | $14.97 | 67,324 |
| 2023-11-16 | $14.97 | $14.97 | $14.32 | $14.80 | $14.80 | 113,178 |
| 2023-11-15 | $14.92 | $15.18 | $14.92 | $14.98 | $14.98 | 127,568 |
| 2023-11-14 | $15.50 | $15.51 | $15.09 | $15.25 | $15.25 | 178,549 |
| 2023-11-13 | $14.81 | $14.81 | $14.23 | $14.74 | $14.74 | 288,313 |
| 2023-11-10 | $14.39 | $14.99 | $14.39 | $14.95 | $14.95 | 64,543 |
| 2023-11-09 | $14.70 | $15.18 | $14.70 | $15.00 | $15.00 | 105,820 |
| 2023-11-08 | $14.85 | $15.18 | $14.85 | $15.01 | $15.01 | 130,594 |
| 2023-11-07 | $14.94 | $15.19 | $14.94 | $15.19 | $15.19 | 72,671 |
| 2023-11-06 | $14.88 | $15.23 | $14.88 | $14.92 | $14.92 | 188,870 |
| 2023-11-03 | $15.76 | $15.76 | $15.10 | $15.45 | $15.45 | 148,927 |
| 2023-11-02 | $14.66 | $15.20 | $14.66 | $15.17 | $15.17 | 145,603 |
| 2023-11-01 | $14.37 | $15.05 | $14.37 | $15.00 | $15.00 | 132,554 |
| 2023-10-31 | $14.40 | $14.50 | $14.33 | $14.47 | $14.47 | 196,902 |
| 2023-10-30 | $13.81 | $14.25 | $13.81 | $14.24 | $14.24 | 153,068 |
| 2023-10-27 | $14.33 | $14.33 | $14.15 | $14.20 | $14.20 | 154,570 |
| 2023-10-26 | $14.07 | $14.08 | $13.65 | $13.96 | $13.96 | 125,045 |
| 2023-10-25 | $13.75 | $14.24 | $13.75 | $14.07 | $14.07 | 179,164 |
| 2023-10-24 | $13.28 | $14.10 | $13.28 | $14.08 | $14.08 | 187,790 |
| 2023-10-23 | $13.08 | $13.58 | $13.08 | $13.55 | $13.55 | 124,897 |
| 2023-10-20 | $14.09 | $14.09 | $13.40 | $13.54 | $13.54 | 120,117 |
| 2023-10-19 | $13.51 | $13.73 | $13.51 | $13.58 | $13.58 | 248,841 |
| 2023-10-18 | $13.83 | $13.86 | $13.71 | $13.71 | $13.71 | 82,980 |
| 2023-10-17 | $13.50 | $13.91 | $13.50 | $13.91 | $13.91 | 179,904 |
| 2023-10-16 | $13.38 | $13.94 | $13.38 | $13.87 | $13.87 | 794,398 |
| 2023-10-13 | $13.40 | $13.83 | $13.40 | $13.70 | $13.70 | 96,114 |
| 2023-10-12 | $13.57 | $14.00 | $13.57 | $13.84 | $13.84 | 138,210 |
| 2023-10-11 | $13.95 | $13.95 | $13.40 | $13.72 | $13.72 | 128,300 |
| 2023-10-10 | $13.98 | $13.98 | $13.58 | $13.95 | $13.95 | 258,526 |
| 2023-10-09 | $13.62 | $13.98 | $13.62 | $13.82 | $13.82 | 103,709 |
| 2023-10-06 | $13.77 | $13.88 | $13.57 | $13.81 | $13.81 | 143,285 |
| 2023-10-05 | $13.83 | $13.96 | $13.78 | $13.81 | $13.81 | 139,853 |
| 2023-10-04 | $13.70 | $13.80 | $13.55 | $13.70 | $13.70 | 193,590 |
| 2023-10-03 | $13.34 | $13.34 | $13.18 | $13.25 | $13.25 | 168,219 |
| 2023-10-02 | $13.73 | $13.73 | $13.01 | $13.24 | $13.24 | 194,211 |
| 2023-09-29 | $13.35 | $13.70 | $13.35 | $13.39 | $13.39 | 69,905 |
| 2023-09-28 | $13.35 | $13.50 | $13.35 | $13.43 | $13.43 | 197,794 |
| 2023-09-27 | $13.45 | $13.45 | $13.23 | $13.35 | $13.35 | 208,168 |
| 2023-09-26 | $13.15 | $13.17 | $13.03 | $13.05 | $13.05 | 165,936 |
| 2023-09-25 | $13.06 | $13.25 | $13.06 | $13.25 | $13.25 | 280,637 |
| 2023-09-22 | $12.98 | $13.74 | $12.98 | $13.27 | $13.27 | 202,101 |
| 2023-09-21 | $13.45 | $13.45 | $12.85 | $13.05 | $13.05 | 134,017 |
| 2023-09-20 | $13.34 | $13.60 | $13.34 | $13.43 | $13.43 | 107,637 |
| 2023-09-19 | $13.80 | $13.89 | $13.73 | $13.78 | $13.78 | 205,336 |
| 2023-09-18 | $13.74 | $13.94 | $13.68 | $13.85 | $13.85 | 151,475 |
| 2023-09-15 | $14.30 | $14.30 | $13.81 | $13.81 | $13.81 | 764,073 |
| 2023-09-14 | $14.20 | $14.84 | $14.20 | $14.44 | $14.44 | 82,470 |
| 2023-09-13 | $14.20 | $14.47 | $14.20 | $14.43 | $14.43 | 57,415 |
| 2023-09-12 | $14.20 | $14.99 | $14.20 | $14.55 | $14.55 | 159,787 |
| 2023-09-11 | $14.20 | $14.55 | $14.20 | $14.52 | $14.52 | 351,125 |
| 2023-09-08 | $14.85 | $14.85 | $14.42 | $14.43 | $14.43 | 108,576 |
| 2023-09-07 | $14.80 | $14.80 | $14.54 | $14.70 | $14.70 | 69,654 |
| 2023-09-06 | $14.85 | $14.90 | $14.73 | $14.82 | $14.82 | 140,387 |
| 2023-09-05 | $14.89 | $14.89 | $14.73 | $14.75 | $14.75 | 92,645 |
| 2023-09-01 | $14.85 | $14.85 | $14.36 | $14.66 | $14.66 | 65,821 |
| 2023-08-31 | $14.70 | $14.70 | $14.51 | $14.66 | $14.66 | 48,000 |
| 2023-08-30 | $14.90 | $14.90 | $14.26 | $14.46 | $14.46 | 79,151 |
| 2023-08-29 | $14.11 | $14.69 | $14.11 | $14.61 | $14.61 | 63,350 |
| 2023-08-28 | $14.54 | $14.86 | $14.52 | $14.58 | $14.58 | 93,449 |
| 2023-08-25 | $14.49 | $14.64 | $14.45 | $14.58 | $14.58 | 76,294 |
| 2023-08-24 | $14.56 | $14.56 | $14.27 | $14.40 | $14.40 | 93,113 |
| 2023-08-23 | $15.02 | $15.02 | $14.17 | $14.63 | $14.63 | 78,360 |
| 2023-08-22 | $14.06 | $14.70 | $14.06 | $14.31 | $14.31 | 137,175 |
| 2023-08-21 | $14.09 | $14.75 | $14.09 | $14.57 | $14.57 | 165,095 |
| 2023-08-18 | $14.25 | $14.77 | $14.25 | $14.76 | $14.76 | 130,028 |
| 2023-08-17 | $14.20 | $14.79 | $14.20 | $14.40 | $14.40 | 212,603 |
| 2023-08-16 | $14.10 | $14.30 | $14.08 | $14.09 | $14.09 | 138,702 |
| 2023-08-15 | $14.73 | $14.73 | $14.34 | $14.36 | $14.36 | 96,095 |
| 2023-08-14 | $14.73 | $15.14 | $14.73 | $14.82 | $14.82 | 128,642 |
| 2023-08-11 | $14.73 | $15.27 | $14.73 | $15.13 | $15.13 | 79,908 |
| 2023-08-10 | $14.73 | $15.32 | $14.73 | $15.10 | $15.10 | 72,858 |
| 2023-08-09 | $14.90 | $15.13 | $14.83 | $15.04 | $15.04 | 138,797 |
| 2023-08-08 | $15.30 | $15.30 | $14.73 | $14.87 | $14.87 | 100,738 |
| 2023-08-07 | $15.69 | $15.69 | $15.24 | $15.29 | $15.29 | 77,994 |
| 2023-08-04 | $15.29 | $15.70 | $15.26 | $15.30 | $15.30 | 54,291 |
| 2023-08-03 | $15.36 | $15.36 | $15.16 | $15.29 | $15.29 | 67,178 |
| 2023-08-02 | $15.75 | $15.75 | $15.16 | $15.16 | $15.16 | 128,944 |
| 2023-08-01 | $15.39 | $15.62 | $15.28 | $15.39 | $15.39 | 143,306 |
| 2023-07-31 | $15.28 | $15.28 | $15.06 | $15.08 | $15.08 | 87,389 |
| 2023-07-28 | $15.55 | $15.55 | $15.22 | $15.22 | $15.22 | 211,476 |
| 2023-07-27 | $16.15 | $16.20 | $16.10 | $16.10 | $16.10 | 58,749 |
| 2023-07-26 | $16.01 | $16.63 | $16.01 | $16.54 | $16.54 | 26,220 |
| 2023-07-25 | $16.09 | $16.10 | $15.74 | $15.80 | $15.80 | 47,428 |
| 2023-07-24 | $17.16 | $17.33 | $16.76 | $16.84 | $16.84 | 65,646 |
| 2023-07-21 | $17.25 | $17.25 | $16.64 | $16.66 | $16.66 | 23,109 |
| 2023-07-20 | $16.99 | $17.00 | $16.55 | $16.97 | $16.97 | 66,255 |
| 2023-07-19 | $17.59 | $17.87 | $16.91 | $17.55 | $17.55 | 24,802 |
| 2023-07-18 | $17.51 | $17.84 | $17.51 | $17.79 | $17.79 | 26,880 |
| 2023-07-17 | $17.27 | $17.58 | $17.27 | $17.58 | $17.58 | 26,702 |
| 2023-07-14 | $17.77 | $17.85 | $17.51 | $17.51 | $17.51 | 41,409 |
| 2023-07-13 | $17.82 | $17.86 | $17.72 | $17.86 | $17.86 | 34,693 |
| 2023-07-12 | $16.85 | $17.64 | $16.85 | $17.51 | $17.51 | 65,111 |
| 2023-07-11 | $17.19 | $17.30 | $17.17 | $17.30 | $17.30 | 118,475 |
| 2023-07-10 | $16.72 | $16.80 | $16.62 | $16.80 | $16.80 | 77,347 |
| 2023-07-07 | $16.44 | $16.61 | $16.44 | $16.59 | $16.59 | 105,178 |
| 2023-07-06 | $16.60 | $16.61 | $16.50 | $16.59 | $16.59 | 71,539 |
| 2023-07-05 | $16.64 | $16.75 | $16.55 | $16.58 | $16.58 | 34,905 |
| 2023-07-03 | $16.87 | $16.87 | $16.36 | $16.64 | $16.64 | 55,562 |
| 2023-06-30 | $16.48 | $16.68 | $16.48 | $16.67 | $16.67 | 53,714 |
| 2023-06-29 | $16.08 | $16.42 | $16.08 | $16.34 | $16.34 | 480,102 |
| 2023-06-28 | $16.58 | $16.58 | $16.05 | $16.26 | $16.26 | 58,331 |
| 2023-06-27 | $15.84 | $15.89 | $15.73 | $15.86 | $15.86 | 117,792 |
| 2023-06-26 | $15.65 | $15.73 | $15.62 | $15.68 | $15.68 | 53,943 |
| 2023-06-23 | $15.23 | $15.87 | $15.23 | $15.62 | $15.62 | 48,929 |
| 2023-06-22 | $16.73 | $17.09 | $16.73 | $17.03 | $17.03 | 121,977 |
| 2023-06-21 | $16.50 | $17.00 | $16.50 | $16.73 | $16.73 | 118,874 |
| 2023-06-20 | $16.71 | $16.84 | $16.71 | $16.77 | $16.77 | 96,681 |
| 2023-06-16 | $16.56 | $16.57 | $16.40 | $16.42 | $16.42 | 59,864 |
| 2023-06-15 | $16.42 | $16.53 | $16.41 | $16.49 | $16.49 | 90,683 |
| 2023-06-14 | $16.69 | $17.01 | $16.69 | $16.87 | $16.87 | 47,543 |
| 2023-06-13 | $16.65 | $17.00 | $16.65 | $16.85 | $16.85 | 53,296 |
| 2023-06-12 | $16.80 | $16.90 | $16.59 | $16.90 | $16.90 | 80,475 |
| 2023-06-09 | $16.61 | $16.86 | $16.45 | $16.45 | $16.45 | 43,565 |
| 2023-06-08 | $16.51 | $16.62 | $16.46 | $16.62 | $16.62 | 25,917 |
| 2023-06-07 | $16.75 | $16.75 | $16.54 | $16.58 | $16.58 | 48,073 |
| 2023-06-06 | $16.42 | $16.59 | $16.42 | $16.56 | $16.56 | 44,004 |
| 2023-06-05 | $16.64 | $16.65 | $16.52 | $16.54 | $16.54 | 50,631 |
| 2023-06-02 | $16.30 | $16.30 | $15.77 | $15.95 | $15.95 | 150,079 |
| 2023-06-01 | $15.40 | $15.91 | $15.40 | $15.86 | $15.86 | 147,200 |
| 2023-05-31 | $15.61 | $15.65 | $15.50 | $15.60 | $15.60 | 77,255 |
| 2023-05-30 | $15.46 | $15.56 | $15.42 | $15.43 | $15.43 | 71,322 |
| 2023-05-26 | $15.66 | $15.66 | $15.44 | $15.50 | $15.50 | 38,392 |
| 2023-05-25 | $15.67 | $15.91 | $15.42 | $15.63 | $15.63 | 41,415 |
| 2023-05-24 | $15.45 | $15.51 | $15.43 | $15.45 | $15.45 | 99,092 |
| 2023-05-23 | $15.96 | $15.96 | $15.56 | $15.68 | $15.68 | 103,479 |
| 2023-05-22 | $16.09 | $16.09 | $15.85 | $15.86 | $15.86 | 95,004 |
| 2023-05-19 | $15.93 | $16.09 | $15.93 | $16.08 | $16.08 | 118,909 |
| 2023-05-18 | $15.78 | $15.78 | $15.66 | $15.75 | $15.75 | 62,977 |
| 2023-05-17 | $15.56 | $15.56 | $15.49 | $15.53 | $15.53 | 47,452 |
| 2023-05-16 | $15.99 | $15.99 | $15.40 | $15.74 | $15.74 | 98,840 |
| 2023-05-15 | $16.00 | $16.00 | $15.66 | $15.88 | $15.88 | 120,379 |
| 2023-05-12 | $15.99 | $15.99 | $15.81 | $15.84 | $15.84 | 70,667 |
| 2023-05-11 | $15.56 | $15.81 | $15.56 | $15.73 | $15.73 | 56,306 |
| 2023-05-10 | $15.62 | $15.62 | $15.50 | $15.52 | $15.52 | 55,105 |
| 2023-05-09 | $15.93 | $15.93 | $15.44 | $15.70 | $15.70 | 70,528 |
| 2023-05-08 | $15.33 | $15.45 | $15.33 | $15.39 | $15.39 | 63,230 |
| 2023-05-05 | $15.40 | $15.90 | $15.40 | $15.78 | $15.78 | 48,105 |
| 2023-05-04 | $15.62 | $15.81 | $15.59 | $15.62 | $15.62 | 45,350 |
| 2023-05-03 | $15.33 | $15.81 | $15.33 | $15.55 | $15.55 | 38,090 |
| 2023-05-02 | $15.43 | $15.69 | $15.40 | $15.44 | $15.44 | 59,647 |
| 2023-05-01 | $16.15 | $16.15 | $15.63 | $15.69 | $15.69 | 149,858 |
| 2023-04-28 | $15.17 | $15.50 | $15.17 | $15.48 | $15.48 | 176,423 |
| 2023-04-27 | $15.42 | $15.48 | $15.34 | $15.44 | $15.44 | 88,625 |
| 2023-04-26 | $15.45 | $15.45 | $14.88 | $14.88 | $14.88 | 54,165 |
| 2023-04-25 | $16.25 | $16.25 | $15.88 | $15.97 | $15.97 | 65,495 |
| 2023-04-24 | $17.19 | $17.20 | $16.46 | $17.13 | $17.13 | 67,908 |
| 2023-04-21 | $16.82 | $17.20 | $16.82 | $17.08 | $17.08 | 18,371 |
| 2023-04-20 | $17.10 | $17.36 | $17.07 | $17.10 | $17.10 | 37,070 |
| 2023-04-19 | $17.28 | $17.28 | $16.71 | $17.09 | $17.09 | 43,106 |
| 2023-04-18 | $17.46 | $17.54 | $17.37 | $17.41 | $17.41 | 20,457 |
| 2023-04-17 | $17.02 | $17.36 | $17.02 | $17.31 | $17.31 | 85,605 |
| 2023-04-14 | $17.10 | $17.52 | $17.10 | $17.31 | $17.31 | 77,508 |
| 2023-04-13 | $17.80 | $17.83 | $17.61 | $17.78 | $17.78 | 65,009 |
| 2023-04-12 | $17.17 | $17.38 | $17.17 | $17.28 | $17.28 | 96,450 |
| 2023-04-11 | $17.18 | $17.28 | $16.77 | $17.06 | $17.06 | 146,197 |
| 2023-04-10 | $16.99 | $17.09 | $16.74 | $17.04 | $17.04 | 149,658 |
| 2023-04-06 | $16.97 | $17.00 | $16.87 | $16.96 | $16.96 | 292,641 |
| 2023-04-05 | $17.56 | $17.56 | $17.21 | $17.31 | $17.31 | 77,068 |
| 2023-04-04 | $17.77 | $17.77 | $17.42 | $17.70 | $17.70 | 74,548 |
| 2023-04-03 | $17.22 | $17.58 | $17.22 | $17.46 | $17.46 | 81,175 |
| 2023-03-31 | $17.30 | $17.45 | $16.90 | $17.30 | $17.30 | 45,546 |
| 2023-03-30 | $17.04 | $17.15 | $16.91 | $17.12 | $17.12 | 68,747 |
| 2023-03-29 | $16.97 | $17.01 | $16.93 | $17.01 | $17.01 | 41,680 |
| 2023-03-28 | $17.14 | $17.14 | $16.71 | $16.87 | $16.87 | 42,108 |
| 2023-03-27 | $16.75 | $16.89 | $16.75 | $16.80 | $16.80 | 105,491 |
| 2023-03-24 | $16.66 | $16.78 | $16.65 | $16.73 | $16.73 | 46,134 |
| 2023-03-23 | $16.54 | $16.62 | $16.42 | $16.49 | $16.49 | 78,326 |
| 2023-03-22 | $16.14 | $16.43 | $16.14 | $16.25 | $16.25 | 48,299 |
| 2023-03-21 | $16.38 | $16.38 | $16.14 | $16.26 | $16.26 | 38,596 |
| 2023-03-20 | $16.11 | $16.25 | $16.11 | $16.20 | $16.20 | 102,837 |
| 2023-03-17 | $15.77 | $15.88 | $15.76 | $15.82 | $15.82 | 41,441 |
| 2023-03-16 | $15.60 | $15.76 | $15.59 | $15.76 | $15.76 | 151,949 |
| 2023-03-15 | $15.48 | $15.52 | $15.42 | $15.46 | $15.46 | 70,576 |
| 2023-03-14 | $15.92 | $16.01 | $15.88 | $16.01 | $16.01 | 68,592 |
| 2023-03-13 | $15.76 | $15.92 | $15.72 | $15.81 | $15.81 | 64,166 |
| 2023-03-10 | $15.80 | $15.90 | $15.61 | $15.61 | $15.61 | 53,474 |
| 2023-03-09 | $15.77 | $16.03 | $15.77 | $15.81 | $15.81 | 55,882 |
| 2023-03-08 | $15.65 | $15.91 | $15.65 | $15.82 | $15.82 | 181,607 |
| 2023-03-07 | $15.56 | $15.84 | $15.56 | $15.58 | $15.58 | 154,899 |
| 2023-03-06 | $16.17 | $16.17 | $15.89 | $15.96 | $15.96 | 82,858 |
| 2023-03-03 | $15.55 | $15.88 | $15.55 | $15.88 | $15.88 | 49,281 |
| 2023-03-02 | $15.58 | $15.73 | $15.58 | $15.62 | $15.62 | 71,123 |
| 2023-03-01 | $15.63 | $15.67 | $15.52 | $15.61 | $15.61 | 107,951 |
| 2023-02-28 | $15.55 | $15.61 | $15.50 | $15.52 | $15.52 | 155,907 |
| 2023-02-27 | $15.64 | $15.64 | $15.51 | $15.53 | $15.53 | 95,554 |
| 2023-02-24 | $15.70 | $15.70 | $15.56 | $15.60 | $15.60 | 43,225 |
| 2023-02-23 | $15.52 | $15.81 | $15.52 | $15.79 | $15.79 | 48,754 |
| 2023-02-22 | $15.66 | $15.89 | $15.63 | $15.63 | $15.63 | 58,098 |
| 2023-02-21 | $16.08 | $16.08 | $15.81 | $15.85 | $15.85 | 45,859 |
| 2023-02-17 | $16.05 | $16.31 | $16.05 | $16.23 | $16.23 | 68,916 |
| 2023-02-16 | $16.01 | $16.01 | $15.60 | $15.66 | $15.66 | 61,578 |
| 2023-02-15 | $16.11 | $16.12 | $16.02 | $16.11 | $16.11 | 93,664 |
| 2023-02-14 | $16.73 | $16.89 | $16.57 | $16.74 | $16.74 | 27,720 |
| 2023-02-13 | $17.37 | $17.57 | $17.35 | $17.57 | $17.57 | 36,778 |
| 2023-02-10 | $17.91 | $17.91 | $17.74 | $17.88 | $17.88 | 24,682 |
| 2023-02-09 | $18.14 | $18.14 | $17.84 | $17.94 | $17.94 | 28,013 |
| 2023-02-08 | $18.26 | $18.26 | $17.94 | $17.98 | $17.98 | 37,903 |
| 2023-02-07 | $18.13 | $18.23 | $17.91 | $18.22 | $18.22 | 31,957 |
| 2023-02-06 | $18.00 | $18.09 | $17.91 | $17.95 | $17.95 | 29,230 |
| 2023-02-03 | $18.65 | $18.65 | $18.21 | $18.26 | $18.26 | 52,232 |
| 2023-02-02 | $18.50 | $18.50 | $18.22 | $18.38 | $18.38 | 21,993 |
| 2023-02-01 | $17.50 | $17.97 | $17.50 | $17.91 | $17.91 | 27,221 |
| 2023-01-31 | $17.61 | $17.78 | $17.61 | $17.72 | $17.72 | 40,114 |
| 2023-01-30 | $17.68 | $17.73 | $17.56 | $17.60 | $17.60 | 102,352 |
| 2023-01-27 | $17.70 | $17.86 | $17.69 | $17.84 | $17.84 | 67,441 |
| 2023-01-26 | $17.71 | $17.90 | $17.65 | $17.82 | $17.82 | 23,880 |
| 2023-01-25 | $17.63 | $17.92 | $17.63 | $17.87 | $17.87 | 30,015 |
| 2023-01-24 | $16.95 | $17.23 | $16.95 | $17.22 | $17.22 | 133,060 |
| 2023-01-23 | $16.69 | $17.02 | $16.69 | $16.94 | $16.94 | 118,091 |
| 2023-01-20 | $16.78 | $16.91 | $16.57 | $16.91 | $16.91 | 59,139 |
| 2023-01-19 | $16.99 | $16.99 | $16.77 | $16.86 | $16.86 | 52,121 |
| 2023-01-18 | $17.08 | $17.31 | $16.99 | $17.01 | $17.01 | 90,729 |
| 2023-01-17 | $17.07 | $17.15 | $16.88 | $17.06 | $17.06 | 93,300 |
| 2023-01-13 | $16.65 | $16.75 | $16.54 | $16.75 | $16.75 | 37,959 |
| 2023-01-12 | $16.49 | $16.71 | $16.39 | $16.70 | $16.70 | 49,563 |
| 2023-01-11 | $15.84 | $16.31 | $15.84 | $16.28 | $16.28 | 52,911 |
| 2023-01-10 | $15.93 | $16.00 | $15.87 | $15.99 | $15.99 | 101,785 |
| 2023-01-09 | $15.85 | $16.25 | $15.85 | $15.89 | $15.89 | 122,388 |
| 2023-01-06 | $15.47 | $15.92 | $15.38 | $15.84 | $15.84 | 117,480 |
| 2023-01-05 | $15.82 | $15.82 | $15.34 | $15.42 | $15.42 | 79,219 |
| 2023-01-04 | $15.44 | $15.95 | $15.44 | $15.69 | $15.69 | 83,440 |
| 2023-01-03 | $15.91 | $16.01 | $15.74 | $15.87 | $15.87 | 97,196 |
| 2022-12-30 | $15.50 | $16.04 | $15.50 | $15.70 | $15.70 | 54,113 |
| 2022-12-29 | $15.54 | $16.17 | $15.54 | $16.05 | $16.05 | 50,464 |
| 2022-12-28 | $15.54 | $16.08 | $15.54 | $15.82 | $15.82 | 63,264 |
| 2022-12-27 | $15.77 | $15.80 | $15.65 | $15.70 | $15.70 | 91,280 |
| 2022-12-23 | $16.40 | $16.40 | $15.83 | $15.90 | $15.90 | 68,433 |
| 2022-12-22 | $15.48 | $16.40 | $15.48 | $15.70 | $15.70 | 133,256 |
| 2022-12-21 | $15.70 | $16.04 | $15.70 | $15.93 | $15.93 | 83,597 |
| 2022-12-20 | $15.75 | $16.17 | $15.75 | $15.97 | $15.97 | 110,848 |
| 2022-12-19 | $16.06 | $16.19 | $15.94 | $15.95 | $15.95 | 155,938 |
| 2022-12-16 | $15.57 | $16.10 | $15.57 | $16.00 | $16.00 | 72,908 |
| 2022-12-15 | $16.48 | $16.48 | $15.99 | $16.07 | $16.07 | 103,274 |
| 2022-12-14 | $16.11 | $17.13 | $16.11 | $16.46 | $16.46 | 117,731 |
| 2022-12-13 | $16.97 | $16.98 | $16.52 | $16.52 | $16.52 | 87,228 |
| 2022-12-12 | $16.79 | $17.14 | $16.79 | $17.06 | $17.06 | 99,184 |
| 2022-12-09 | $16.91 | $17.48 | $16.88 | $16.88 | $16.88 | 96,912 |
| 2022-12-08 | $16.68 | $16.82 | $16.67 | $16.76 | $16.76 | 92,959 |
| 2022-12-07 | $16.54 | $16.62 | $16.46 | $16.51 | $16.51 | 125,453 |
| 2022-12-06 | $16.12 | $16.69 | $16.11 | $16.41 | $16.41 | 146,736 |
| 2022-12-05 | $16.44 | $17.01 | $16.44 | $16.83 | $16.83 | 87,841 |
| 2022-12-02 | $16.46 | $17.18 | $16.46 | $17.18 | $17.18 | 64,713 |
| 2022-12-01 | $17.75 | $17.75 | $17.25 | $17.33 | $17.33 | 81,284 |
| 2022-11-30 | $17.34 | $17.34 | $16.72 | $17.17 | $17.17 | 51,061 |
| 2022-11-29 | $17.05 | $17.22 | $17.02 | $17.06 | $17.06 | 96,412 |
| 2022-11-28 | $16.80 | $17.88 | $16.80 | $17.28 | $17.28 | 120,635 |
| 2022-11-25 | $16.85 | $17.42 | $16.85 | $17.38 | $17.38 | 82,626 |
| 2022-11-23 | $16.65 | $16.83 | $16.65 | $16.76 | $16.76 | 64,561 |
| 2022-11-22 | $15.97 | $16.97 | $15.97 | $16.58 | $16.58 | 42,283 |
| 2022-11-21 | $15.86 | $16.28 | $15.86 | $16.19 | $16.19 | 113,323 |
| 2022-11-18 | $16.70 | $16.75 | $16.62 | $16.67 | $16.67 | 87,632 |
| 2022-11-17 | $17.10 | $17.10 | $16.37 | $16.73 | $16.73 | 63,554 |
| 2022-11-16 | $16.88 | $17.02 | $16.65 | $16.96 | $16.96 | 37,574 |
| 2022-11-15 | $16.90 | $17.42 | $16.90 | $17.30 | $17.30 | 55,844 |
| 2022-11-14 | $17.25 | $17.57 | $17.19 | $17.48 | $17.48 | 56,070 |
| 2022-11-11 | $16.80 | $17.28 | $16.80 | $17.19 | $17.19 | 47,438 |
| 2022-11-10 | $16.15 | $16.71 | $16.15 | $16.66 | $16.66 | 357,767 |
| 2022-11-09 | $16.35 | $16.35 | $15.36 | $15.69 | $15.69 | 175,104 |
| 2022-11-08 | $15.23 | $15.91 | $15.23 | $15.81 | $15.81 | 264,769 |
| 2022-11-07 | $15.70 | $15.76 | $15.43 | $15.70 | $15.70 | 139,329 |
| 2022-11-04 | $15.84 | $15.84 | $15.27 | $15.48 | $15.48 | 131,476 |
| 2022-11-03 | $14.93 | $15.21 | $14.93 | $15.18 | $15.18 | 304,249 |
| 2022-11-02 | $15.63 | $15.63 | $15.21 | $15.24 | $15.24 | 170,064 |
| 2022-11-01 | $15.71 | $15.71 | $15.45 | $15.45 | $15.45 | 188,743 |
| 2022-10-31 | $15.90 | $15.90 | $14.96 | $15.44 | $15.44 | 158,653 |
| 2022-10-28 | $15.25 | $15.60 | $14.91 | $15.41 | $15.41 | 99,384 |
| 2022-10-27 | $15.38 | $15.92 | $15.38 | $15.49 | $15.49 | 115,719 |
| 2022-10-26 | $14.87 | $15.51 | $14.87 | $15.42 | $15.42 | 150,184 |
| 2022-10-25 | $14.88 | $14.97 | $14.78 | $14.81 | $14.81 | 354,400 |
| 2022-10-24 | $14.51 | $14.76 | $14.24 | $14.53 | $14.53 | 208,208 |
| 2022-10-21 | $13.40 | $14.37 | $13.40 | $14.29 | $14.29 | 138,931 |
| 2022-10-20 | $14.15 | $14.61 | $14.15 | $14.28 | $14.28 | 223,288 |
| 2022-10-19 | $13.77 | $14.25 | $13.77 | $14.05 | $14.05 | 1,035,590 |
| 2022-10-18 | $15.10 | $15.10 | $14.55 | $14.72 | $14.72 | 1,061,349 |
| 2022-10-17 | $15.10 | $15.65 | $15.10 | $15.26 | $15.26 | 216,753 |
| 2022-10-14 | $15.17 | $15.88 | $15.17 | $15.31 | $15.31 | 105,217 |
| 2022-10-13 | $15.10 | $15.87 | $15.10 | $15.81 | $15.81 | 201,954 |
| 2022-10-12 | $15.60 | $15.74 | $15.60 | $15.62 | $15.62 | 160,091 |
| 2022-10-11 | $16.00 | $16.08 | $15.71 | $15.72 | $15.72 | 118,148 |
| 2022-10-10 | $15.92 | $16.49 | $15.92 | $16.28 | $16.28 | 109,493 |
| 2022-10-07 | $16.08 | $16.61 | $16.08 | $16.35 | $16.35 | 259,888 |
| 2022-10-06 | $16.76 | $16.76 | $16.39 | $16.68 | $16.68 | 1,181,690 |
| 2022-10-05 | $16.43 | $16.70 | $16.43 | $16.64 | $16.64 | 918,842 |
| 2022-10-04 | $16.62 | $16.62 | $16.31 | $16.56 | $16.56 | 542,292 |
| 2022-10-03 | $15.71 | $16.33 | $15.71 | $16.20 | $16.20 | 599,404 |
| 2022-09-30 | $16.27 | $16.27 | $15.65 | $15.68 | $15.68 | 476,190 |
| 2022-09-29 | $15.55 | $16.46 | $15.55 | $16.20 | $16.20 | 915,604 |
| 2022-09-28 | $15.72 | $16.11 | $15.72 | $16.10 | $16.10 | 144,617 |
| 2022-09-27 | $16.15 | $16.19 | $15.86 | $16.06 | $16.06 | 1,199,685 |
| 2022-09-26 | $16.20 | $16.53 | $16.20 | $16.40 | $16.40 | 1,823,081 |
| 2022-09-23 | $15.95 | $16.75 | $15.95 | $16.18 | $16.18 | 52,959 |
| 2022-09-22 | $16.14 | $16.73 | $16.14 | $16.55 | $16.55 | 66,644 |
| 2022-09-21 | $16.49 | $16.84 | $16.39 | $16.39 | $16.39 | 40,154 |
| 2022-09-20 | $16.47 | $17.35 | $16.47 | $16.86 | $16.86 | 82,077 |
| 2022-09-19 | $16.34 | $16.80 | $16.34 | $16.80 | $16.80 | 83,094 |
| 2022-09-16 | $16.11 | $16.82 | $16.11 | $16.62 | $16.62 | 40,479 |
| 2022-09-15 | $16.62 | $16.82 | $16.53 | $16.55 | $16.55 | 85,701 |
| 2022-09-14 | $16.28 | $16.92 | $16.28 | $16.83 | $16.83 | 46,646 |
| 2022-09-13 | $17.50 | $17.50 | $16.61 | $16.70 | $16.70 | 65,127 |
| 2022-09-12 | $17.65 | $17.81 | $17.65 | $17.69 | $17.69 | 76,593 |
| 2022-09-09 | $17.83 | $17.92 | $17.74 | $17.92 | $17.92 | 88,678 |
| 2022-09-08 | $17.63 | $17.63 | $17.16 | $17.42 | $17.42 | 110,963 |
| 2022-09-07 | $16.85 | $17.07 | $16.84 | $17.07 | $17.07 | 143,288 |
| 2022-09-06 | $16.93 | $17.01 | $16.77 | $16.88 | $16.88 | 99,733 |
| 2022-09-02 | $17.00 | $17.35 | $16.94 | $16.95 | $16.95 | 47,040 |
| 2022-09-01 | $17.25 | $17.70 | $17.25 | $17.48 | $17.48 | 80,454 |
| 2022-08-31 | $18.33 | $18.33 | $17.26 | $17.73 | $17.73 | 59,855 |
| 2022-08-30 | $17.00 | $17.36 | $17.00 | $17.17 | $17.17 | 59,855 |
| 2022-08-29 | $17.00 | $17.26 | $17.00 | $17.22 | $17.22 | 93,965 |
| 2022-08-26 | $18.04 | $18.21 | $17.62 | $17.70 | $17.70 | 59,137 |
| 2022-08-25 | $18.40 | $18.40 | $18.04 | $18.26 | $18.26 | 26,574 |
| 2022-08-24 | $18.41 | $18.59 | $18.41 | $18.46 | $18.46 | 28,619 |
| 2022-08-23 | $18.14 | $18.42 | $18.14 | $18.18 | $18.18 | 39,967 |
| 2022-08-22 | $18.70 | $18.70 | $17.98 | $18.00 | $18.00 | 36,744 |
| 2022-08-19 | $17.95 | $18.17 | $17.95 | $18.13 | $18.13 | 26,030 |
| 2022-08-18 | $17.82 | $18.07 | $17.82 | $17.90 | $17.90 | 96,410 |
| 2022-08-17 | $18.95 | $18.95 | $18.59 | $18.85 | $18.85 | 26,820 |
| 2022-08-16 | $19.02 | $19.02 | $18.58 | $18.91 | $18.91 | 17,968 |
| 2022-08-15 | $19.02 | $19.02 | $18.60 | $18.73 | $18.73 | 39,220 |
| 2022-08-12 | $18.80 | $18.87 | $18.69 | $18.87 | $18.87 | 65,202 |
| 2022-08-11 | $18.87 | $19.02 | $18.29 | $18.50 | $18.50 | 32,466 |
| 2022-08-10 | $18.30 | $18.59 | $18.30 | $18.49 | $18.49 | 37,971 |
| 2022-08-09 | $18.63 | $18.63 | $17.95 | $17.99 | $17.99 | 40,798 |
| 2022-08-08 | $17.94 | $18.07 | $17.41 | $17.86 | $17.86 | 44,127 |
| 2022-08-05 | $17.11 | $17.69 | $17.11 | $17.62 | $17.62 | 28,778 |
| 2022-08-04 | $17.65 | $17.65 | $17.51 | $17.59 | $17.59 | 30,855 |
| 2022-08-03 | $17.36 | $17.36 | $17.13 | $17.31 | $17.31 | 46,373 |
| 2022-08-02 | $17.49 | $17.56 | $17.32 | $17.32 | $17.32 | 61,535 |
| 2022-08-01 | $17.32 | $17.46 | $17.29 | $17.39 | $17.39 | 60,757 |
| 2022-07-29 | $16.04 | $16.77 | $16.04 | $16.74 | $16.74 | 42,245 |
| 2022-07-28 | $16.11 | $16.21 | $15.94 | $16.14 | $16.14 | 85,341 |
| 2022-07-27 | $16.22 | $16.22 | $15.77 | $16.00 | $16.00 | 112,326 |
| 2022-07-26 | $16.95 | $17.42 | $16.95 | $17.39 | $17.39 | 41,034 |
| 2022-07-25 | $16.55 | $17.10 | $16.55 | $16.88 | $16.88 | 57,919 |
| 2022-07-22 | $17.01 | $17.25 | $16.98 | $17.17 | $17.17 | 42,889 |
| 2022-07-21 | $16.47 | $17.20 | $16.47 | $17.20 | $17.20 | 93,174 |
| 2022-07-20 | $16.08 | $16.59 | $16.08 | $16.48 | $16.48 | 94,415 |
| 2022-07-19 | $16.25 | $16.56 | $16.12 | $16.24 | $16.24 | 181,194 |
| 2022-07-18 | $15.85 | $16.33 | $15.85 | $15.97 | $15.97 | 121,128 |
| 2022-07-15 | $15.37 | $15.93 | $15.37 | $15.93 | $15.93 | 139,595 |
| 2022-07-14 | $15.16 | $15.80 | $15.16 | $15.75 | $15.75 | 53,007 |
| 2022-07-13 | $15.75 | $16.09 | $15.75 | $16.04 | $16.04 | 37,702 |
| 2022-07-12 | $16.50 | $16.50 | $16.21 | $16.28 | $16.28 | 147,926 |
| 2022-07-11 | $16.82 | $16.82 | $16.55 | $16.57 | $16.57 | 109,381 |
| 2022-07-08 | $16.76 | $17.38 | $16.76 | $17.38 | $17.38 | 89,647 |
| 2022-07-07 | $17.72 | $17.72 | $16.66 | $17.31 | $17.31 | 318,341 |
| 2022-07-06 | $17.81 | $17.81 | $17.19 | $17.31 | $17.31 | 297,843 |
| 2022-07-05 | $16.77 | $17.00 | $16.50 | $16.75 | $16.75 | 101,266 |
| 2022-07-01 | $16.48 | $16.90 | $16.48 | $16.89 | $16.89 | 72,890 |
| 2022-06-30 | $16.68 | $16.95 | $16.65 | $16.89 | $16.89 | 41,135 |
| 2022-06-29 | $16.07 | $16.78 | $16.07 | $16.59 | $16.59 | 109,588 |
| 2022-06-28 | $17.14 | $17.34 | $16.92 | $17.05 | $17.05 | 131,058 |
| 2022-06-27 | $16.97 | $17.21 | $16.97 | $17.14 | $17.14 | 114,811 |
| 2022-06-24 | $16.34 | $17.06 | $16.34 | $17.05 | $17.05 | 82,513 |
| 2022-06-23 | $15.95 | $16.33 | $15.95 | $16.33 | $16.33 | 108,149 |
| 2022-06-22 | $16.53 | $16.53 | $16.11 | $16.11 | $16.11 | 198,289 |
| 2022-06-21 | $15.91 | $16.32 | $15.91 | $16.10 | $16.10 | 150,000 |
| 2022-06-17 | $14.93 | $15.53 | $14.93 | $15.06 | $15.06 | 120,071 |
| 2022-06-16 | $15.34 | $15.68 | $15.26 | $15.45 | $15.45 | 178,368 |
| 2022-06-15 | $15.70 | $15.93 | $15.47 | $15.86 | $15.86 | 149,723 |
| 2022-06-14 | $15.23 | $15.57 | $14.93 | $15.04 | $15.04 | 230,817 |
| 2022-06-13 | $15.85 | $15.85 | $15.05 | $15.18 | $15.18 | 314,578 |
| 2022-06-10 | $16.75 | $16.75 | $16.11 | $16.29 | $16.29 | 212,222 |
| 2022-06-09 | $17.40 | $17.40 | $16.91 | $16.91 | $16.91 | 65,883 |
| 2022-06-08 | $17.02 | $17.15 | $16.99 | $17.02 | $17.02 | 89,302 |
| 2022-06-07 | $16.83 | $17.11 | $16.83 | $17.08 | $17.08 | 171,325 |
| 2022-06-06 | $17.12 | $17.27 | $17.06 | $17.13 | $17.13 | 135,484 |
| 2022-06-03 | $17.25 | $17.25 | $16.94 | $17.00 | $17.00 | 91,948 |
| 2022-06-02 | $17.46 | $17.63 | $17.34 | $17.63 | $17.63 | 116,159 |
| 2022-06-01 | $17.94 | $17.94 | $17.44 | $17.61 | $17.61 | 108,609 |
| 2022-05-31 | $17.86 | $17.86 | $17.49 | $17.56 | $17.56 | 147,810 |
| 2022-05-27 | $17.56 | $17.72 | $17.56 | $17.68 | $17.68 | 82,942 |
| 2022-05-26 | $17.21 | $17.69 | $17.21 | $17.69 | $17.69 | 191,319 |
| 2022-05-25 | $17.65 | $17.65 | $17.32 | $17.55 | $17.55 | 118,049 |
| 2022-05-24 | $17.68 | $17.73 | $17.56 | $17.69 | $17.69 | 121,972 |
| 2022-05-23 | $17.40 | $17.77 | $17.40 | $17.57 | $17.57 | 83,631 |
| 2022-05-20 | $17.13 | $17.31 | $16.96 | $17.17 | $17.17 | 64,516 |
| 2022-05-19 | $17.38 | $17.46 | $17.29 | $17.33 | $17.33 | 108,316 |
| 2022-05-18 | $17.97 | $17.97 | $17.59 | $17.59 | $17.59 | 113,459 |
| 2022-05-17 | $18.02 | $18.02 | $17.17 | $17.36 | $17.36 | 148,312 |
| 2022-05-16 | $17.13 | $17.24 | $17.08 | $17.19 | $17.19 | 163,538 |
| 2022-05-13 | $16.67 | $17.29 | $16.67 | $17.23 | $17.23 | 68,830 |
| 2022-05-12 | $16.61 | $16.90 | $16.61 | $16.79 | $16.79 | 120,096 |
| 2022-05-11 | $16.79 | $16.96 | $16.64 | $16.64 | $16.64 | 154,481 |
| 2022-05-10 | $16.88 | $17.23 | $16.86 | $16.93 | $16.93 | 197,355 |
| 2022-05-09 | $17.67 | $17.77 | $17.34 | $17.37 | $17.37 | 234,468 |
| 2022-05-06 | $18.18 | $18.21 | $18.01 | $18.12 | $18.12 | 354,210 |
| 2022-05-05 | $18.21 | $18.24 | $17.67 | $17.68 | $17.68 | 144,882 |
| 2022-05-04 | $18.00 | $18.41 | $17.83 | $18.31 | $18.31 | 103,737 |
| 2022-05-03 | $17.72 | $18.07 | $17.72 | $17.97 | $17.97 | 157,794 |
| 2022-05-02 | $17.31 | $17.96 | $17.31 | $17.85 | $17.85 | 248,982 |
| 2022-04-29 | $18.34 | $18.34 | $17.73 | $17.81 | $17.81 | 94,344 |
| 2022-04-28 | $18.49 | $18.49 | $17.61 | $18.03 | $18.03 | 110,327 |
| 2022-04-27 | $18.56 | $18.56 | $17.53 | $17.59 | $17.59 | 127,871 |
| 2022-04-26 | $19.63 | $19.80 | $19.35 | $19.55 | $19.55 | 83,581 |
| 2022-04-25 | $19.39 | $19.61 | $19.25 | $19.55 | $19.55 | 83,581 |
| 2022-04-22 | $19.25 | $19.80 | $19.25 | $19.45 | $19.45 | 304,564 |
| 2022-04-21 | $20.51 | $20.52 | $19.88 | $19.89 | $19.89 | 607,382 |
| 2022-04-20 | $19.98 | $20.07 | $19.89 | $19.99 | $19.99 | 205,546 |
| 2022-04-19 | $19.50 | $19.52 | $19.31 | $19.51 | $19.51 | 295,371 |
| 2022-04-18 | $19.25 | $19.93 | $19.25 | $19.50 | $19.50 | 1,043,919 |
| 2022-04-14 | $20.37 | $20.37 | $20.04 | $20.05 | $20.05 | 360,435 |
| 2022-04-13 | $19.67 | $20.53 | $19.67 | $20.13 | $20.13 | 209,884 |
| 2022-04-12 | $19.25 | $20.40 | $19.25 | $19.91 | $19.91 | 218,614 |
| 2022-04-11 | $20.82 | $20.99 | $20.82 | $20.90 | $20.90 | 130,667 |
| 2022-04-08 | $21.14 | $21.88 | $21.14 | $21.79 | $21.79 | 119,200 |
| 2022-04-07 | $21.64 | $21.86 | $21.56 | $21.86 | $21.86 | 55,583 |
| 2022-04-06 | $22.03 | $22.03 | $21.64 | $21.84 | $21.84 | 67,805 |
| 2022-04-05 | $22.69 | $22.74 | $22.44 | $22.45 | $22.45 | 55,573 |
| 2022-04-04 | $22.39 | $22.99 | $22.39 | $22.91 | $22.91 | 54,014 |
| 2022-04-01 | $22.50 | $22.57 | $22.45 | $22.52 | $22.52 | 33,439 |
| 2022-03-31 | $23.11 | $23.21 | $22.87 | $22.87 | $22.87 | 82,361 |
| 2022-03-30 | $23.41 | $23.62 | $23.26 | $23.33 | $23.33 | 57,985 |
| 2022-03-29 | $23.30 | $23.75 | $23.30 | $23.49 | $23.49 | 55,780 |
| 2022-03-28 | $22.79 | $22.90 | $22.75 | $22.83 | $22.83 | 46,719 |
| 2022-03-25 | $24.00 | $24.00 | $23.10 | $23.21 | $23.21 | 37,986 |
| 2022-03-24 | $23.02 | $23.15 | $22.97 | $23.15 | $23.15 | 29,108 |
| 2022-03-23 | $22.58 | $23.08 | $22.58 | $22.95 | $22.95 | 53,399 |
| 2022-03-22 | $22.50 | $22.91 | $22.50 | $22.83 | $22.83 | 49,143 |
| 2022-03-21 | $22.57 | $23.34 | $22.57 | $23.15 | $23.15 | 53,514 |
| 2022-03-18 | $23.56 | $23.56 | $22.80 | $23.15 | $23.15 | 53,514 |
| 2022-03-17 | $22.76 | $23.00 | $22.75 | $22.98 | $22.98 | 83,256 |
| 2022-03-16 | $21.91 | $22.79 | $21.91 | $22.79 | $22.79 | 44,665 |
| 2022-03-15 | $21.42 | $21.70 | $21.34 | $21.63 | $21.63 | 173,398 |
| 2022-03-14 | $21.50 | $21.63 | $21.37 | $21.38 | $21.38 | 104,065 |
| 2022-03-11 | $21.59 | $22.29 | $21.59 | $21.71 | $21.71 | 75,504 |
| 2022-03-10 | $21.91 | $22.42 | $21.91 | $22.29 | $22.29 | 95,192 |
| 2022-03-09 | $22.71 | $22.71 | $21.39 | $22.13 | $22.13 | 157,425 |
| 2022-03-08 | $21.41 | $22.37 | $21.41 | $22.03 | $22.03 | 165,500 |
| 2022-03-07 | $21.48 | $22.37 | $21.37 | $21.46 | $21.46 | 81,885 |
| 2022-03-04 | $22.90 | $22.90 | $21.73 | $22.26 | $22.26 | 89,806 |
| 2022-03-03 | $22.91 | $22.93 | $22.72 | $22.88 | $22.88 | 67,653 |
| 2022-03-02 | $23.08 | $23.38 | $23.08 | $23.27 | $23.27 | 73,304 |
| 2022-03-01 | $23.53 | $23.60 | $23.40 | $23.44 | $23.44 | 101,183 |
| 2022-02-28 | $23.37 | $23.59 | $23.13 | $23.26 | $23.26 | 108,112 |
| 2022-02-25 | $23.43 | $23.43 | $22.69 | $23.01 | $23.01 | 80,492 |
| 2022-02-24 | $22.11 | $22.87 | $22.11 | $22.87 | $22.87 | 119,955 |
| 2022-02-23 | $22.56 | $23.28 | $22.56 | $22.93 | $22.93 | 76,459 |
| 2022-02-22 | $23.23 | $23.32 | $23.10 | $23.20 | $23.20 | 59,319 |
| 2022-02-18 | $23.53 | $23.56 | $23.19 | $23.19 | $23.19 | 42,083 |
| 2022-02-17 | $23.09 | $23.09 | $22.90 | $22.90 | $22.90 | 44,337 |
| 2022-02-16 | $24.67 | $24.67 | $23.96 | $24.15 | $24.15 | 56,799 |
| 2022-02-15 | $25.45 | $25.45 | $23.98 | $24.90 | $24.90 | 71,444 |
| 2022-02-14 | $24.39 | $25.19 | $24.39 | $25.19 | $25.19 | 43,076 |
| 2022-02-11 | $24.80 | $25.54 | $24.80 | $25.31 | $25.31 | 20,861 |
| 2022-02-10 | $25.50 | $25.66 | $25.33 | $25.33 | $25.33 | 57,491 |
| 2022-02-09 | $26.30 | $26.42 | $26.27 | $26.31 | $26.31 | 50,787 |
| 2022-02-08 | $24.32 | $24.89 | $23.76 | $24.62 | $24.62 | 66,046 |
| 2022-02-07 | $22.48 | $22.56 | $22.35 | $22.44 | $22.44 | 44,947 |
| 2022-02-04 | $23.04 | $23.04 | $22.39 | $22.58 | $22.58 | 40,467 |
| 2022-02-03 | $23.26 | $23.26 | $22.52 | $22.55 | $22.55 | 48,311 |
| 2022-02-02 | $23.94 | $23.94 | $23.17 | $23.31 | $23.31 | 43,622 |
| 2022-02-01 | $23.29 | $23.29 | $22.45 | $22.51 | $22.51 | 67,503 |
| 2022-01-31 | $22.72 | $22.72 | $22.07 | $22.37 | $22.37 | 95,648 |
| 2022-01-28 | $21.15 | $21.66 | $20.95 | $21.64 | $21.64 | 55,029 |
| 2022-01-27 | $21.60 | $21.91 | $21.48 | $21.76 | $21.76 | 81,268 |
| 2022-01-26 | $22.51 | $23.33 | $22.51 | $22.87 | $22.87 | 87,512 |
| 2022-01-25 | $22.78 | $24.19 | $22.78 | $23.58 | $23.58 | 83,525 |
| 2022-01-24 | $22.91 | $23.19 | $22.63 | $23.19 | $23.19 | 62,150 |
| 2022-01-21 | $23.00 | $23.05 | $22.81 | $22.90 | $22.90 | 107,127 |
| 2022-01-20 | $23.42 | $23.64 | $23.31 | $23.35 | $23.35 | 75,187 |
| 2022-01-19 | $23.72 | $23.85 | $23.51 | $23.66 | $23.66 | 61,888 |
| 2022-01-18 | $24.34 | $25.27 | $23.97 | $24.11 | $24.11 | 50,117 |
| 2022-01-14 | $25.17 | $25.17 | $24.44 | $24.53 | $24.53 | 42,335 |
| 2022-01-13 | $25.10 | $26.45 | $25.10 | $25.67 | $25.67 | 37,764 |
| 2022-01-12 | $26.10 | $26.60 | $26.05 | $26.55 | $26.55 | 41,440 |
| 2022-01-11 | $26.77 | $26.77 | $25.95 | $26.15 | $26.15 | 50,051 |
| 2022-01-10 | $25.57 | $26.41 | $25.57 | $26.38 | $26.38 | 51,762 |
| 2022-01-07 | $27.05 | $27.05 | $25.46 | $26.33 | $26.33 | 34,044 |
| 2022-01-06 | $27.33 | $27.35 | $27.21 | $27.27 | $27.27 | 31,209 |
| 2022-01-05 | $26.97 | $27.30 | $26.78 | $26.81 | $26.81 | 28,638 |
| 2022-01-04 | $27.50 | $27.50 | $26.60 | $26.79 | $26.79 | 41,530 |
| 2022-01-03 | $26.36 | $26.80 | $26.36 | $26.58 | $26.58 | 26,064 |
| 2021-12-31 | $27.46 | $27.46 | $26.63 | $26.74 | $26.74 | 22,914 |
| 2021-12-30 | $26.71 | $26.85 | $26.63 | $26.69 | $26.69 | 26,372 |
| 2021-12-29 | $26.87 | $27.19 | $26.67 | $26.91 | $26.91 | 31,469 |
| 2021-12-28 | $27.25 | $27.74 | $27.25 | $27.60 | $27.60 | 31,492 |
| 2021-12-27 | $27.65 | $27.65 | $26.90 | $27.03 | $27.03 | 42,299 |
| 2021-12-23 | $27.77 | $28.09 | $27.77 | $28.09 | $28.09 | 34,623 |
| 2021-12-22 | $27.77 | $28.17 | $27.77 | $28.16 | $28.16 | 42,091 |
| 2021-12-21 | $28.40 | $28.41 | $28.06 | $28.18 | $28.18 | 60,357 |
| 2021-12-20 | $28.76 | $28.76 | $28.31 | $28.47 | $28.47 | 37,045 |
| 2021-12-17 | $27.83 | $28.41 | $27.83 | $28.38 | $28.38 | 64,941 |
| 2021-12-16 | $28.84 | $29.21 | $28.84 | $29.11 | $29.11 | 47,821 |
| 2021-12-15 | $28.65 | $28.84 | $28.45 | $28.70 | $28.70 | 68,999 |
| 2021-12-14 | $27.77 | $28.70 | $27.77 | $28.09 | $28.09 | 49,623 |
| 2021-12-13 | $28.70 | $28.70 | $28.04 | $28.33 | $28.33 | 23,359 |
| 2021-12-10 | $28.70 | $28.70 | $27.77 | $27.96 | $27.96 | 48,610 |
| 2021-12-09 | $28.70 | $28.70 | $28.24 | $28.35 | $28.35 | 33,576 |
| 2021-12-08 | $28.70 | $28.70 | $28.01 | $28.25 | $28.25 | 19,325 |
| 2021-12-07 | $28.08 | $28.08 | $27.83 | $28.07 | $28.07 | 31,401 |
| 2021-12-06 | $27.99 | $28.15 | $27.99 | $28.09 | $28.09 | 24,351 |
| 2021-12-03 | $29.44 | $29.79 | $28.82 | $29.09 | $29.09 | 601,483 |
| 2021-12-02 | $28.49 | $28.91 | $28.49 | $28.91 | $28.91 | 352,578 |
| 2021-12-01 | $27.81 | $27.85 | $27.30 | $27.30 | $27.30 | 25,158 |
| 2021-11-30 | $28.44 | $28.46 | $27.21 | $27.53 | $27.53 | 34,341 |
| 2021-11-29 | $26.76 | $27.71 | $26.76 | $27.56 | $27.56 | 17,424 |
| 2021-11-26 | $28.08 | $28.08 | $27.07 | $27.12 | $27.12 | 18,466 |
| 2021-11-24 | $27.49 | $27.93 | $27.49 | $27.89 | $27.89 | 12,012 |
| 2021-11-23 | $29.20 | $29.20 | $27.50 | $28.33 | $28.33 | 15,058 |
| 2021-11-22 | $27.83 | $29.45 | $27.83 | $28.43 | $28.43 | 24,898 |
| 2021-11-19 | $28.71 | $28.80 | $28.71 | $28.75 | $28.75 | 21,134 |
| 2021-11-18 | $28.62 | $28.62 | $26.94 | $27.83 | $27.83 | 26,007 |
| 2021-11-17 | $27.77 | $27.89 | $27.77 | $27.88 | $27.88 | 17,425 |
| 2021-11-16 | $28.56 | $28.56 | $27.62 | $27.72 | $27.72 | 17,311 |
| 2021-11-15 | $28.17 | $28.19 | $28.09 | $28.09 | $28.09 | 28,235 |
| 2021-11-12 | $28.00 | $28.54 | $27.69 | $27.77 | $27.77 | 19,065 |
| 2021-11-11 | $27.25 | $27.27 | $27.19 | $27.23 | $27.23 | 19,860 |
| 2021-11-10 | $28.53 | $28.53 | $27.45 | $27.50 | $27.50 | 42,587 |
| 2021-11-09 | $27.76 | $27.76 | $27.56 | $27.64 | $27.64 | 24,682 |
| 2021-11-08 | $28.07 | $28.07 | $27.66 | $27.75 | $27.75 | 25,238 |
| 2021-11-05 | $28.48 | $28.48 | $27.96 | $28.06 | $28.06 | 52,046 |
| 2021-11-04 | $28.50 | $28.58 | $28.49 | $28.52 | $28.52 | 17,313 |
| 2021-11-03 | $28.18 | $28.44 | $28.18 | $28.44 | $28.44 | 14,393 |
| 2021-11-02 | $28.08 | $28.37 | $28.08 | $28.16 | $28.16 | 57,986 |
| 2021-11-01 | $27.65 | $28.91 | $27.65 | $28.49 | $28.49 | 41,993 |
| 2021-10-29 | $27.47 | $27.85 | $27.47 | $27.85 | $27.85 | 36,530 |
| 2021-10-28 | $27.47 | $27.63 | $27.41 | $27.55 | $27.55 | 38,015 |
| 2021-10-27 | $28.25 | $28.60 | $28.25 | $28.37 | $28.37 | 22,232 |
| 2021-10-26 | $27.42 | $27.84 | $27.42 | $27.74 | $27.74 | 65,185 |
| 2021-10-25 | $25.72 | $26.67 | $25.72 | $26.61 | $26.61 | 21,299 |
| 2021-10-22 | $26.20 | $26.20 | $26.01 | $26.05 | $26.05 | 25,165 |
| 2021-10-21 | $25.48 | $26.00 | $25.48 | $25.96 | $25.96 | 20,817 |
| 2021-10-20 | $26.34 | $26.43 | $26.29 | $26.36 | $26.36 | 33,059 |
| 2021-10-19 | $27.17 | $27.17 | $26.63 | $26.66 | $26.66 | 20,088 |
| 2021-10-18 | $26.99 | $26.99 | $26.12 | $26.33 | $26.33 | 44,753 |
| 2021-10-15 | $26.69 | $26.69 | $26.54 | $26.60 | $26.60 | 19,286 |
| 2021-10-14 | $26.29 | $26.43 | $26.29 | $26.41 | $26.41 | 30,239 |
| 2021-10-13 | $26.20 | $26.20 | $26.05 | $26.17 | $26.17 | 19,816 |
| 2021-10-12 | $26.39 | $26.72 | $26.39 | $26.66 | $26.66 | 30,826 |
| 2021-10-11 | $27.15 | $27.30 | $27.00 | $27.02 | $27.02 | 15,874 |
| 2021-10-08 | $26.21 | $27.15 | $26.21 | $27.01 | $27.01 | 32,609 |
| 2021-10-07 | $26.93 | $27.07 | $26.87 | $26.92 | $26.92 | 29,364 |
| 2021-10-06 | $26.60 | $26.91 | $26.36 | $26.91 | $26.91 | 20,631 |
| 2021-10-05 | $26.60 | $27.69 | $26.60 | $26.94 | $26.94 | 28,016 |
| 2021-10-04 | $28.77 | $28.77 | $27.35 | $27.46 | $27.46 | 25,647 |
| 2021-10-01 | $28.00 | $28.82 | $28.00 | $28.82 | $28.82 | 27,704 |
| 2021-09-30 | $28.53 | $29.45 | $28.53 | $29.29 | $29.29 | 45,241 |
| 2021-09-29 | $29.46 | $29.46 | $29.12 | $29.17 | $29.17 | 26,767 |
| 2021-09-28 | $29.50 | $29.50 | $29.24 | $29.32 | $29.32 | 20,139 |
| 2021-09-27 | $29.75 | $30.83 | $29.75 | $30.56 | $30.56 | 15,122 |
| 2021-09-24 | $30.88 | $30.97 | $30.77 | $30.90 | $30.90 | 18,209 |
| 2021-09-23 | $30.02 | $31.00 | $30.02 | $30.88 | $30.88 | 28,154 |
| 2021-09-22 | $30.80 | $30.97 | $30.79 | $30.79 | $30.79 | 22,409 |
| 2021-09-21 | $31.75 | $31.75 | $31.42 | $31.42 | $31.42 | 21,000 |
| 2021-09-20 | $31.87 | $32.03 | $31.56 | $31.94 | $31.94 | 31,461 |
| 2021-09-17 | $32.63 | $32.63 | $32.11 | $32.21 | $32.21 | 16,692 |
| 2021-09-16 | $31.41 | $32.88 | $31.41 | $32.01 | $32.01 | 32,162 |
| 2021-09-15 | $32.68 | $32.68 | $31.76 | $32.00 | $32.00 | 36,665 |
| 2021-09-14 | $31.29 | $31.40 | $31.25 | $31.30 | $31.30 | 41,767 |
| 2021-09-13 | $31.37 | $31.37 | $30.88 | $30.96 | $30.96 | 28,319 |
| 2021-09-10 | $31.61 | $31.61 | $31.15 | $31.23 | $31.23 | 19,820 |
| 2021-09-09 | $30.80 | $30.82 | $30.69 | $30.79 | $30.79 | 28,241 |
| 2021-09-08 | $31.05 | $31.14 | $30.90 | $30.94 | $30.94 | 35,463 |
| 2021-09-07 | $30.83 | $30.96 | $30.70 | $30.90 | $30.90 | 28,336 |
| 2021-09-03 | $30.11 | $30.34 | $29.94 | $30.34 | $30.34 | 15,142 |
| 2021-09-02 | $30.75 | $30.75 | $29.70 | $29.88 | $29.88 | 19,873 |
| 2021-09-01 | $30.37 | $30.37 | $28.91 | $29.55 | $29.55 | 20,616 |
| 2021-08-31 | $29.01 | $29.44 | $29.01 | $29.37 | $29.37 | 21,043 |
| 2021-08-30 | $29.46 | $29.46 | $28.68 | $28.86 | $28.86 | 27,264 |
| 2021-08-27 | $28.57 | $28.94 | $28.51 | $28.83 | $28.83 | 18,938 |
| 2021-08-26 | $29.77 | $29.77 | $29.06 | $29.15 | $29.15 | 31,458 |
| 2021-08-25 | $29.19 | $29.20 | $28.59 | $28.63 | $28.63 | 21,776 |
| 2021-08-24 | $29.46 | $29.46 | $28.76 | $28.78 | $28.78 | 38,822 |
| 2021-08-23 | $29.05 | $29.05 | $28.01 | $28.34 | $28.34 | 75,030 |
| 2021-08-20 | $27.79 | $27.79 | $27.62 | $27.72 | $27.72 | 22,404 |
| 2021-08-19 | $27.58 | $27.58 | $27.46 | $27.51 | $27.51 | 26,266 |
| 2021-08-18 | $27.30 | $27.84 | $27.30 | $27.53 | $27.53 | 21,682 |
| 2021-08-17 | $28.09 | $28.25 | $27.93 | $28.03 | $28.03 | 16,112 |
| 2021-08-16 | $28.68 | $28.68 | $27.96 | $28.11 | $28.11 | 20,442 |
| 2021-08-13 | $28.81 | $29.03 | $28.76 | $29.03 | $29.03 | 17,114 |
| 2021-08-12 | $28.18 | $28.32 | $28.18 | $28.27 | $28.27 | 11,691 |
| 2021-08-11 | $28.00 | $28.12 | $27.97 | $28.06 | $28.06 | 16,243 |
| 2021-08-10 | $27.55 | $27.82 | $27.55 | $27.77 | $27.77 | 21,255 |
| 2021-08-09 | $27.57 | $27.57 | $27.00 | $27.00 | $27.00 | 21,875 |
| 2021-08-06 | $27.06 | $27.16 | $26.94 | $27.06 | $27.06 | 32,339 |
| 2021-08-05 | $26.90 | $27.08 | $26.90 | $27.06 | $27.06 | 16,938 |
| 2021-08-04 | $26.54 | $26.70 | $26.07 | $26.25 | $26.25 | 25,963 |
| 2021-08-03 | $26.91 | $27.06 | $26.78 | $26.90 | $26.90 | 15,477 |
| 2021-08-02 | $25.72 | $26.45 | $25.72 | $26.36 | $26.36 | 16,679 |
| 2021-07-30 | $26.07 | $26.07 | $25.32 | $25.51 | $25.51 | 35,551 |
| 2021-07-29 | $26.19 | $26.34 | $26.19 | $26.33 | $26.33 | 18,043 |
| 2021-07-28 | $27.52 | $27.52 | $27.00 | $27.37 | $27.37 | 13,956 |
| 2021-07-27 | $26.81 | $27.25 | $26.77 | $27.25 | $27.25 | 37,861 |
| 2021-07-26 | $25.50 | $25.97 | $25.50 | $25.75 | $25.75 | 40,118 |
| 2021-07-23 | $25.31 | $25.61 | $25.20 | $25.44 | $25.44 | 17,957 |
| 2021-07-22 | $24.88 | $25.28 | $24.88 | $25.26 | $25.26 | 14,913 |
| 2021-07-21 | $25.17 | $25.21 | $24.96 | $25.19 | $25.19 | 19,743 |
| 2021-07-20 | $24.34 | $25.87 | $24.34 | $25.20 | $25.20 | 34,169 |
| 2021-07-19 | $25.39 | $25.40 | $25.16 | $25.22 | $25.22 | 23,193 |
| 2021-07-16 | $25.00 | $25.40 | $25.00 | $25.18 | $25.18 | 37,932 |
| 2021-07-15 | $25.00 | $25.23 | $25.00 | $25.15 | $25.15 | 24,449 |
| 2021-07-14 | $25.81 | $25.92 | $25.81 | $25.83 | $25.83 | 19,449 |
| 2021-07-13 | $25.50 | $25.52 | $25.32 | $25.40 | $25.40 | 38,344 |
| 2021-07-12 | $25.78 | $25.89 | $25.66 | $25.80 | $25.80 | 44,008 |
| 2021-07-09 | $25.72 | $25.73 | $25.49 | $25.73 | $25.73 | 64,685 |
| 2021-07-08 | $25.68 | $25.68 | $25.17 | $25.35 | $25.35 | 30,023 |
| 2021-07-07 | $25.73 | $25.73 | $24.84 | $25.13 | $25.13 | 21,858 |
| 2021-07-06 | $25.00 | $25.10 | $24.94 | $25.08 | $25.08 | 25,007 |
| 2021-07-02 | $24.33 | $24.82 | $24.33 | $24.74 | $24.74 | 28,799 |
| 2021-07-01 | $23.85 | $23.89 | $23.80 | $23.88 | $23.88 | 18,382 |
| 2021-06-30 | $23.75 | $23.80 | $23.70 | $23.80 | $23.80 | 84,693 |
| 2021-06-29 | $23.89 | $24.03 | $23.75 | $23.94 | $23.94 | 207,062 |
| 2021-06-28 | $23.58 | $23.80 | $23.56 | $23.75 | $23.75 | 31,979 |
| 2021-06-25 | $23.80 | $23.80 | $23.49 | $23.61 | $23.61 | 20,592 |
| 2021-06-24 | $23.55 | $23.74 | $23.39 | $23.64 | $23.64 | 18,657 |
| 2021-06-23 | $23.80 | $23.80 | $23.30 | $23.38 | $23.38 | 45,005 |
| 2021-06-22 | $23.09 | $23.80 | $23.09 | $23.48 | $23.48 | 177,388 |
| 2021-06-21 | $22.91 | $23.00 | $22.76 | $22.98 | $22.98 | 26,027 |
| 2021-06-18 | $23.24 | $23.24 | $22.57 | $22.67 | $22.67 | 50,637 |
| 2021-06-17 | $22.74 | $22.84 | $22.68 | $22.79 | $22.79 | 31,119 |
| 2021-06-16 | $22.98 | $22.98 | $22.44 | $22.53 | $22.53 | 43,266 |
| 2021-06-15 | $22.36 | $22.54 | $22.18 | $22.25 | $22.25 | 56,206 |
| 2021-06-14 | $22.49 | $22.49 | $21.84 | $22.02 | $22.02 | 29,301 |
| 2021-06-11 | $22.22 | $22.22 | $21.65 | $21.70 | $21.70 | 28,545 |
| 2021-06-10 | $22.25 | $22.26 | $22.10 | $22.26 | $22.26 | 33,260 |
| 2021-06-09 | $22.52 | $22.65 | $22.33 | $22.45 | $22.45 | 29,181 |
| 2021-06-08 | $22.60 | $22.60 | $22.47 | $22.50 | $22.50 | 1,441,505 |
| 2021-06-07 | $22.30 | $22.30 | $22.02 | $22.15 | $22.15 | 367,323 |
| 2021-06-04 | $22.00 | $22.02 | $21.81 | $21.95 | $21.95 | 27,774 |
| 2021-06-03 | $22.04 | $22.26 | $22.04 | $22.13 | $22.13 | 45,962 |
| 2021-06-02 | $22.68 | $22.68 | $22.05 | $22.19 | $22.19 | 84,372 |
| 2021-06-01 | $23.26 | $23.26 | $22.42 | $22.55 | $22.55 | 207,289 |
| 2021-05-28 | $22.37 | $22.83 | $22.37 | $22.69 | $22.69 | 92,373 |
| 2021-05-27 | $23.21 | $23.21 | $22.63 | $22.69 | $22.69 | 372,929 |
| 2021-05-26 | $22.60 | $22.61 | $22.33 | $22.39 | $22.39 | 219,840 |
| 2021-05-25 | $22.40 | $22.43 | $22.24 | $22.33 | $22.33 | 73,069 |
| 2021-05-24 | $21.53 | $22.35 | $21.53 | $22.32 | $22.32 | 26,587 |
| 2021-05-21 | $22.11 | $22.11 | $21.96 | $22.05 | $22.05 | 27,235 |
| 2021-05-20 | $22.08 | $22.20 | $21.91 | $22.18 | $22.18 | 29,178 |
| 2021-05-19 | $21.71 | $21.92 | $21.67 | $21.68 | $21.68 | 19,833 |
| 2021-05-18 | $21.17 | $21.81 | $21.17 | $21.57 | $21.57 | 33,890 |
| 2021-05-17 | $21.45 | $21.55 | $21.33 | $21.45 | $21.45 | 50,837 |
| 2021-05-14 | $21.56 | $22.11 | $21.56 | $21.87 | $21.87 | 29,945 |
| 2021-05-13 | $22.06 | $22.06 | $20.75 | $21.48 | $21.48 | 46,456 |
| 2021-05-12 | $22.41 | $22.41 | $21.38 | $21.56 | $21.56 | 68,981 |
| 2021-05-11 | $22.97 | $23.21 | $22.77 | $22.98 | $22.98 | 31,327 |
| 2021-05-10 | $23.77 | $23.77 | $22.81 | $23.14 | $23.14 | 32,767 |
| 2021-05-07 | $23.21 | $23.38 | $23.10 | $23.25 | $23.25 | 19,910 |
| 2021-05-06 | $22.64 | $23.00 | $22.64 | $23.00 | $23.00 | 93,179 |
| 2021-05-05 | $23.31 | $23.51 | $22.88 | $23.02 | $23.02 | 25,599 |
| 2021-05-04 | $22.92 | $22.96 | $22.74 | $22.75 | $22.75 | 36,097 |
| 2021-05-03 | $23.00 | $23.10 | $22.80 | $23.07 | $23.07 | 25,466 |
| 2021-04-30 | $22.95 | $23.06 | $22.85 | $22.87 | $22.87 | 28,669 |
| 2021-04-29 | $22.92 | $22.99 | $22.73 | $22.82 | $22.82 | 39,667 |
| 2021-04-28 | $23.47 | $23.47 | $22.73 | $22.96 | $22.96 | 26,977 |
| 2021-04-27 | $23.92 | $23.97 | $23.65 | $23.97 | $23.97 | 20,054 |
| 2021-04-26 | $23.95 | $24.73 | $23.95 | $24.19 | $24.19 | 26,242 |
| 2021-04-23 | $23.95 | $24.45 | $23.95 | $24.44 | $24.44 | 23,532 |
| 2021-04-22 | $23.76 | $24.60 | $23.76 | $24.40 | $24.40 | 30,026 |
| 2021-04-21 | $24.67 | $24.87 | $24.49 | $24.73 | $24.73 | 30,190 |
| 2021-04-20 | $24.36 | $24.76 | $24.36 | $24.74 | $24.74 | 28,120 |
| 2021-04-19 | $25.07 | $25.07 | $24.59 | $24.62 | $24.62 | 48,780 |
| 2021-04-16 | $24.05 | $25.00 | $24.05 | $24.91 | $24.91 | 26,322 |
| 2021-04-15 | $24.65 | $24.75 | $24.63 | $24.72 | $24.72 | 22,920 |
| 2021-04-14 | $24.31 | $24.38 | $24.26 | $24.29 | $24.29 | 58,547 |
| 2021-04-13 | $23.92 | $24.94 | $23.92 | $24.47 | $24.47 | 25,879 |
| 2021-04-12 | $25.19 | $25.19 | $24.27 | $24.47 | $24.47 | 24,589 |
| 2021-04-09 | $23.71 | $24.22 | $23.71 | $24.20 | $24.20 | 26,690 |
| 2021-04-08 | $24.00 | $24.05 | $23.88 | $24.05 | $24.05 | 27,396 |
| 2021-04-07 | $23.61 | $23.61 | $23.40 | $23.46 | $23.46 | 35,302 |
| 2021-04-06 | $24.00 | $24.11 | $23.58 | $23.72 | $23.72 | 23,384 |
| 2021-04-05 | $24.07 | $24.18 | $24.03 | $24.18 | $24.18 | 33,572 |
| 2021-04-01 | $24.22 | $24.32 | $24.02 | $24.14 | $24.14 | 25,806 |
| 2021-03-31 | $23.91 | $23.96 | $23.74 | $23.89 | $23.89 | 14,087 |
| 2021-03-30 | $24.00 | $24.29 | $23.86 | $23.95 | $23.95 | 39,360 |
| 2021-03-29 | $23.81 | $23.81 | $23.59 | $23.68 | $23.68 | 22,154 |
| 2021-03-26 | $23.28 | $23.44 | $23.13 | $23.36 | $23.36 | 22,021 |
| 2021-03-25 | $22.70 | $23.42 | $22.70 | $23.25 | $23.25 | 22,417 |
| 2021-03-24 | $22.97 | $23.66 | $22.97 | $23.66 | $23.66 | 15,091 |
| 2021-03-23 | $24.37 | $24.37 | $23.48 | $23.62 | $23.62 | 27,905 |
| 2021-03-22 | $23.65 | $23.65 | $23.32 | $23.40 | $23.40 | 25,955 |
| 2021-03-19 | $23.89 | $23.89 | $23.39 | $23.56 | $23.56 | 29,145 |
| 2021-03-18 | $23.05 | $23.97 | $23.05 | $23.67 | $23.67 | 21,369 |
| 2021-03-17 | $22.57 | $23.54 | $22.57 | $23.40 | $23.40 | 32,393 |
| 2021-03-16 | $23.06 | $23.06 | $22.15 | $22.77 | $22.77 | 45,798 |
| 2021-03-15 | $22.47 | $22.48 | $22.28 | $22.37 | $22.37 | 34,621 |
| 2021-03-12 | $22.04 | $22.46 | $22.04 | $22.42 | $22.42 | 30,565 |
| 2021-03-11 | $22.22 | $22.32 | $22.22 | $22.31 | $22.31 | 21,353 |
| 2021-03-10 | $21.74 | $22.60 | $21.74 | $22.43 | $22.43 | 66,770 |
| 2021-03-09 | $21.98 | $22.24 | $21.97 | $22.11 | $22.11 | 41,279 |
| 2021-03-08 | $21.92 | $21.94 | $21.68 | $21.80 | $21.80 | 35,560 |
| 2021-03-05 | $22.14 | $22.26 | $22.03 | $22.20 | $22.20 | 32,422 |
| 2021-03-04 | $21.65 | $22.07 | $21.65 | $21.74 | $21.74 | 30,105 |
| 2021-03-03 | $22.38 | $22.39 | $22.08 | $22.14 | $22.14 | 42,667 |
| 2021-03-02 | $23.18 | $23.18 | $22.32 | $22.42 | $22.42 | 27,652 |
| 2021-03-01 | $22.67 | $22.99 | $22.52 | $22.73 | $22.73 | 29,223 |
| 2021-02-26 | $22.55 | $22.75 | $22.41 | $22.51 | $22.51 | 31,031 |
| 2021-02-25 | $23.71 | $23.71 | $22.76 | $23.17 | $23.17 | 27,204 |
| 2021-02-24 | $23.20 | $23.22 | $22.90 | $23.17 | $23.17 | 27,204 |
| 2021-02-23 | $23.70 | $24.24 | $23.70 | $24.01 | $24.01 | 21,377 |
| 2021-02-22 | $24.76 | $24.76 | $24.00 | $24.12 | $24.12 | 28,205 |
| 2021-02-19 | $24.37 | $24.95 | $24.30 | $24.86 | $24.86 | 15,538 |
| 2021-02-18 | $24.96 | $24.96 | $24.69 | $24.84 | $24.84 | 31,902 |
| 2021-02-17 | $23.74 | $24.66 | $23.74 | $24.54 | $24.54 | 34,665 |
| 2021-02-16 | $23.67 | $24.51 | $23.67 | $24.30 | $24.30 | 34,099 |
| 2021-02-12 | $25.18 | $25.20 | $25.05 | $25.13 | $25.13 | 31,173 |
| 2021-02-11 | $24.50 | $25.58 | $24.50 | $25.13 | $25.13 | 19,821 |
| 2021-02-10 | $25.15 | $25.22 | $25.04 | $25.14 | $25.14 | 28,167 |
| 2021-02-09 | $24.55 | $25.26 | $24.41 | $24.55 | $24.55 | 24,940 |
| 2021-02-08 | $23.10 | $24.01 | $23.10 | $23.26 | $23.26 | 24,877 |
| 2021-02-05 | $23.29 | $23.42 | $23.28 | $23.41 | $23.41 | 39,796 |
| 2021-02-04 | $23.66 | $23.66 | $23.29 | $23.30 | $23.30 | 36,692 |
| 2021-02-03 | $24.38 | $24.38 | $23.33 | $23.81 | $23.81 | 22,934 |
| 2021-02-02 | $24.78 | $24.78 | $24.02 | $24.26 | $24.26 | 17,680 |
| 2021-02-01 | $24.19 | $24.19 | $23.93 | $24.07 | $24.07 | 27,684 |
| 2021-01-29 | $24.18 | $24.39 | $23.50 | $23.66 | $23.66 | 36,649 |
| 2021-01-28 | $24.16 | $24.67 | $24.00 | $24.19 | $24.19 | 37,198 |
| 2021-01-27 | $25.38 | $25.49 | $25.20 | $25.21 | $25.21 | 32,644 |
| 2021-01-26 | $25.52 | $25.52 | $24.95 | $24.95 | $24.95 | 19,803 |
| 2021-01-25 | $25.88 | $25.88 | $25.04 | $25.25 | $25.25 | 22,821 |
| 2021-01-22 | $25.16 | $25.44 | $24.41 | $25.21 | $25.21 | 49,621 |
| 2021-01-21 | $25.00 | $25.00 | $24.79 | $24.96 | $24.96 | 30,283 |
| 2021-01-20 | $24.58 | $25.00 | $24.20 | $24.81 | $24.81 | 27,473 |
| 2021-01-19 | $24.61 | $24.61 | $24.00 | $24.20 | $24.20 | 64,139 |
| 2021-01-15 | $23.74 | $24.19 | $23.74 | $24.07 | $24.07 | 22,613 |
| 2021-01-14 | $25.00 | $25.00 | $24.49 | $24.59 | $24.59 | 35,585 |
| 2021-01-13 | $24.66 | $24.66 | $23.61 | $23.85 | $23.85 | 51,965 |
| 2021-01-12 | $24.51 | $24.51 | $23.81 | $24.05 | $24.05 | 29,752 |
| 2021-01-11 | $23.56 | $23.56 | $23.29 | $23.44 | $23.44 | 45,583 |
| 2021-01-08 | $23.46 | $23.62 | $23.46 | $23.56 | $23.56 | 35,501 |
| 2021-01-07 | $23.37 | $23.37 | $22.64 | $22.77 | $22.77 | 43,570 |
| 2021-01-06 | $22.70 | $22.93 | $22.48 | $22.75 | $22.75 | 65,875 |
| 2021-01-05 | $23.20 | $23.45 | $23.20 | $23.36 | $23.36 | 23,850 |
| 2021-01-04 | $23.62 | $23.62 | $23.02 | $23.02 | $23.02 | 19,096 |
| 2020-12-31 | $23.28 | $23.62 | $23.24 | $23.53 | $23.53 | 22,315 |
| 2020-12-30 | $22.96 | $23.62 | $22.96 | $23.31 | $23.31 | 16,628 |
| 2020-12-29 | $23.27 | $23.62 | $23.15 | $23.50 | $23.50 | 22,813 |
| 2020-12-28 | $23.34 | $23.54 | $23.05 | $23.53 | $23.53 | 38,712 |
| 2020-12-24 | $23.62 | $23.62 | $23.26 | $23.31 | $23.31 | 11,376 |
| 2020-12-23 | $23.23 | $23.58 | $23.23 | $23.42 | $23.42 | 27,619 |
| 2020-12-22 | $23.62 | $23.62 | $22.94 | $23.31 | $23.31 | 31,104 |
| 2020-12-21 | $22.94 | $23.36 | $22.94 | $23.25 | $23.25 | 38,642 |
| 2020-12-18 | $23.10 | $23.30 | $23.08 | $23.17 | $23.17 | 23,921 |
| 2020-12-17 | $23.62 | $23.62 | $23.34 | $23.38 | $23.38 | 19,397 |
| 2020-12-16 | $23.62 | $23.62 | $22.94 | $23.40 | $23.40 | 27,070 |
| 2020-12-15 | $23.62 | $23.62 | $23.23 | $23.48 | $23.48 | 22,230 |
| 2020-12-14 | $23.14 | $23.50 | $23.14 | $23.35 | $23.35 | 62,726 |
| 2020-12-11 | $23.62 | $23.62 | $23.36 | $23.44 | $23.44 | 14,949 |
| 2020-12-10 | $23.41 | $23.41 | $23.25 | $23.38 | $23.38 | 29,713 |
| 2020-12-09 | $23.31 | $23.62 | $23.12 | $23.17 | $23.17 | 19,932 |
| 2020-12-08 | $23.21 | $23.50 | $23.21 | $23.50 | $23.50 | 40,769 |
| 2020-12-07 | $23.62 | $23.62 | $23.26 | $23.29 | $23.29 | 14,590 |
| 2020-12-04 | $23.30 | $23.49 | $23.30 | $23.48 | $23.48 | 14,745 |
| 2020-12-03 | $23.60 | $23.60 | $23.27 | $23.47 | $23.47 | 30,911 |
| 2020-12-02 | $23.49 | $23.51 | $23.35 | $23.51 | $23.51 | 24,317 |
| 2020-12-01 | $24.08 | $24.31 | $23.93 | $24.06 | $24.06 | 21,585 |
| 2020-11-30 | $24.32 | $24.32 | $23.50 | $23.60 | $23.60 | 34,709 |
| 2020-11-27 | $23.42 | $24.00 | $23.42 | $23.99 | $23.99 | 10,395 |
| 2020-11-25 | $23.48 | $23.66 | $23.29 | $23.42 | $23.42 | 23,281 |
| 2020-11-24 | $23.66 | $23.66 | $23.16 | $23.66 | $23.66 | 20,128 |
| 2020-11-23 | $23.44 | $23.58 | $22.23 | $22.61 | $22.61 | 38,254 |
| 2020-11-20 | $22.66 | $22.67 | $22.41 | $22.66 | $22.66 | 29,501 |
| 2020-11-19 | $22.18 | $22.50 | $22.07 | $22.41 | $22.41 | 24,732 |
| 2020-11-18 | $22.25 | $22.25 | $21.55 | $21.76 | $21.76 | 20,280 |
| 2020-11-17 | $22.19 | $22.19 | $21.39 | $21.55 | $21.55 | 48,275 |
| 2020-11-16 | $22.23 | $22.72 | $21.98 | $22.11 | $22.11 | 25,559 |
| 2020-11-13 | $22.00 | $22.53 | $22.00 | $22.46 | $22.46 | 23,909 |
| 2020-11-12 | $22.42 | $22.42 | $21.63 | $21.73 | $21.73 | 187,416 |
| 2020-11-11 | $21.67 | $21.69 | $21.37 | $21.51 | $21.51 | 15,245 |
| 2020-11-10 | $21.43 | $21.82 | $21.33 | $21.68 | $21.68 | 35,951 |
| 2020-11-09 | $25.00 | $25.00 | $23.30 | $23.70 | $23.70 | 80,664 |
| 2020-11-06 | $24.54 | $24.66 | $23.54 | $24.01 | $24.01 | 1,435,715 |
| 2020-11-05 | $23.26 | $23.55 | $22.67 | $23.02 | $23.02 | 290,995 |
| 2020-11-04 | $23.36 | $23.36 | $22.56 | $22.77 | $22.77 | 24,110 |
| 2020-11-03 | $22.99 | $23.27 | $22.93 | $23.25 | $23.25 | 25,488 |
| 2020-11-02 | $22.62 | $22.99 | $22.62 | $22.83 | $22.83 | 21,051 |
| 2020-10-30 | $22.87 | $22.87 | $22.50 | $22.74 | $22.74 | 23,472 |
| 2020-10-29 | $23.18 | $23.18 | $22.52 | $22.65 | $22.65 | 79,198 |
| 2020-10-28 | $22.39 | $22.54 | $22.02 | $22.36 | $22.36 | 65,216 |
| 2020-10-27 | $19.92 | $21.21 | $19.72 | $20.54 | $20.54 | 49,119 |
| 2020-10-26 | $19.68 | $19.68 | $19.00 | $19.05 | $19.05 | 18,612 |
| 2020-10-23 | $19.15 | $19.45 | $19.15 | $19.35 | $19.35 | 18,506 |
| 2020-10-22 | $19.40 | $19.40 | $19.17 | $19.28 | $19.28 | 24,235 |
| 2020-10-21 | $19.79 | $19.79 | $19.36 | $19.42 | $19.42 | 22,542 |
| 2020-10-20 | $19.58 | $19.59 | $19.44 | $19.55 | $19.55 | 33,823 |
| 2020-10-19 | $19.50 | $19.58 | $19.42 | $19.46 | $19.46 | 15,886 |
| 2020-10-16 | $20.03 | $20.03 | $19.35 | $19.43 | $19.43 | 19,083 |
| 2020-10-15 | $19.39 | $19.52 | $19.37 | $19.48 | $19.48 | 30,397 |
| 2020-10-14 | $20.48 | $20.48 | $19.77 | $19.91 | $19.91 | 21,117 |
| 2020-10-13 | $19.51 | $19.76 | $19.50 | $19.55 | $19.55 | 25,987 |
| 2020-10-12 | $19.85 | $20.20 | $19.67 | $19.78 | $19.78 | 24,363 |
| 2020-10-09 | $20.02 | $20.09 | $20.00 | $20.08 | $20.08 | 21,251 |
| 2020-10-08 | $20.46 | $20.46 | $20.00 | $20.19 | $20.19 | 16,343 |
| 2020-10-07 | $20.19 | $20.23 | $20.15 | $20.15 | $20.15 | 16,211 |
| 2020-10-06 | $20.00 | $20.15 | $20.00 | $20.10 | $20.10 | 28,881 |
| 2020-10-05 | $20.76 | $20.76 | $20.03 | $20.62 | $20.62 | 28,835 |
| 2020-10-02 | $20.40 | $20.40 | $20.32 | $20.40 | $20.40 | 150,733 |
| 2020-10-01 | $19.73 | $20.25 | $19.66 | $19.69 | $19.69 | 20,839 |
| 2020-09-30 | $19.93 | $20.30 | $19.66 | $19.73 | $19.73 | 41,432 |
| 2020-09-29 | $20.50 | $20.50 | $20.17 | $20.31 | $20.31 | 18,979 |
| 2020-09-28 | $19.91 | $20.39 | $19.91 | $20.37 | $20.37 | 23,874 |
| 2020-09-25 | $20.03 | $20.14 | $19.96 | $20.09 | $20.09 | 32,866 |
| 2020-09-24 | $20.13 | $20.23 | $20.03 | $20.21 | $20.21 | 18,747 |
| 2020-09-23 | $20.19 | $20.30 | $20.05 | $20.16 | $20.16 | 25,625 |
| 2020-09-22 | $20.00 | $20.15 | $19.66 | $19.92 | $19.92 | 27,069 |
| 2020-09-21 | $19.70 | $20.27 | $19.65 | $19.94 | $19.94 | 37,377 |
| 2020-09-18 | $20.03 | $20.23 | $20.00 | $20.19 | $20.19 | 105,208 |
| 2020-09-17 | $20.11 | $20.28 | $19.98 | $20.00 | $20.00 | 433,847 |
| 2020-09-16 | $19.98 | $20.40 | $19.98 | $20.16 | $20.16 | 44,846 |
| 2020-09-15 | $19.73 | $20.08 | $19.73 | $19.98 | $19.98 | 17,199 |
| 2020-09-14 | $20.20 | $20.20 | $20.05 | $20.12 | $20.12 | 14,333 |
| 2020-09-11 | $20.04 | $20.20 | $20.04 | $20.06 | $20.06 | 23,903 |
| 2020-09-10 | $20.06 | $20.06 | $19.66 | $19.96 | $19.96 | 24,730 |
| 2020-09-09 | $20.13 | $20.13 | $20.00 | $20.09 | $20.09 | 18,490 |
| 2020-09-08 | $20.29 | $20.32 | $20.15 | $20.18 | $20.18 | 13,359 |
| 2020-09-04 | $20.75 | $20.93 | $20.44 | $20.72 | $20.72 | 31,670 |
| 2020-09-03 | $21.05 | $21.27 | $20.87 | $20.93 | $20.93 | 22,073 |
| 2020-09-02 | $20.85 | $21.09 | $20.85 | $20.99 | $20.99 | 20,373 |
| 2020-09-01 | $20.85 | $21.17 | $20.85 | $21.07 | $21.07 | 18,407 |
| 2020-08-31 | $21.11 | $21.32 | $20.89 | $21.14 | $21.14 | 17,341 |
| 2020-08-28 | $21.26 | $21.26 | $21.00 | $21.11 | $21.11 | 14,227 |
| 2020-08-27 | $21.91 | $21.91 | $21.38 | $21.44 | $21.44 | 31,051 |
| 2020-08-26 | $21.64 | $21.64 | $21.50 | $21.52 | $21.52 | 26,645 |
| 2020-08-25 | $22.00 | $22.00 | $21.69 | $21.79 | $21.79 | 17,504 |
| 2020-08-24 | $21.87 | $22.32 | $21.87 | $22.04 | $22.04 | 24,445 |
| 2020-08-21 | $21.59 | $21.77 | $21.55 | $21.64 | $21.64 | 15,237 |
| 2020-08-20 | $21.90 | $21.90 | $21.61 | $21.74 | $21.74 | 51,630 |
| 2020-08-19 | $21.81 | $22.00 | $21.57 | $21.62 | $21.62 | 31,042 |
| 2020-08-18 | $21.53 | $21.93 | $21.53 | $21.85 | $21.85 | 19,619 |
| 2020-08-17 | $21.65 | $21.65 | $21.42 | $21.53 | $21.53 | 19,300 |
| 2020-08-14 | $21.50 | $21.50 | $21.36 | $21.39 | $21.39 | 21,006 |
| 2020-08-13 | $21.22 | $21.62 | $21.22 | $21.50 | $21.50 | 12,948 |
| 2020-08-12 | $21.21 | $21.32 | $21.10 | $21.21 | $21.21 | 16,981 |
| 2020-08-11 | $21.81 | $21.81 | $21.36 | $21.36 | $21.36 | 15,357 |
| 2020-08-10 | $22.25 | $22.25 | $21.95 | $22.10 | $22.10 | 15,194 |
| 2020-08-07 | $21.98 | $22.12 | $21.78 | $22.06 | $22.06 | 15,305 |
| 2020-08-06 | $22.05 | $22.28 | $22.05 | $22.15 | $22.15 | 71,193 |
| 2020-08-05 | $22.38 | $22.41 | $22.24 | $22.38 | $22.38 | 48,568 |
| 2020-08-04 | $22.22 | $22.22 | $21.80 | $21.98 | $21.98 | 22,318 |
| 2020-08-03 | $22.00 | $22.00 | $21.54 | $21.79 | $21.79 | 30,334 |
| 2020-07-31 | $22.11 | $22.11 | $21.66 | $21.69 | $21.69 | 20,010 |
| 2020-07-30 | $21.58 | $21.92 | $21.58 | $21.90 | $21.90 | 20,377 |
| 2020-07-29 | $21.20 | $21.32 | $21.12 | $21.32 | $21.32 | 15,818 |
| 2020-07-28 | $21.06 | $21.06 | $20.50 | $20.61 | $20.61 | 21,036 |
| 2020-07-27 | $20.61 | $20.71 | $20.53 | $20.58 | $20.58 | 13,727 |
| 2020-07-24 | $20.20 | $20.20 | $19.92 | $19.96 | $19.96 | 24,878 |
| 2020-07-23 | $20.20 | $20.20 | $19.90 | $19.90 | $19.90 | 16,792 |
| 2020-07-22 | $20.33 | $20.33 | $19.88 | $20.04 | $20.04 | 20,000 |
| 2020-07-21 | $19.92 | $20.26 | $19.82 | $20.00 | $20.00 | 15,600 |
| 2020-07-20 | $19.94 | $20.10 | $19.91 | $20.04 | $20.04 | 57,300 |
| 2020-07-17 | $19.70 | $19.95 | $19.70 | $19.83 | $19.83 | 61,000 |
| 2020-07-16 | $19.98 | $19.98 | $19.67 | $19.84 | $19.84 | 26,600 |
| 2020-07-15 | $19.63 | $20.24 | $19.63 | $19.95 | $19.95 | 22,900 |
| 2020-07-14 | $19.88 | $20.10 | $19.67 | $19.94 | $19.94 | 23,100 |
| 2020-07-13 | $19.83 | $19.83 | $19.50 | $19.51 | $19.51 | 17,500 |
| 2020-07-10 | $19.94 | $19.94 | $19.60 | $19.70 | $19.70 | 40,300 |
| 2020-07-09 | $19.96 | $20.01 | $19.66 | $19.67 | $19.67 | 81,200 |
| 2020-07-08 | $20.20 | $20.20 | $19.89 | $20.11 | $20.11 | 30,200 |
| 2020-07-07 | $20.80 | $20.84 | $20.20 | $20.21 | $20.21 | 19,200 |
| 2020-07-06 | $20.37 | $20.42 | $20.01 | $20.15 | $20.15 | 13,000 |
| 2020-07-02 | $19.87 | $20.28 | $19.87 | $20.23 | $20.23 | 32,052 |
| 2020-07-01 | $19.60 | $19.60 | $19.20 | $19.50 | $19.50 | 9,516 |
| 2020-06-30 | $18.96 | $19.41 | $18.96 | $19.21 | $19.21 | 20,875 |
| 2020-06-29 | $19.69 | $19.69 | $18.95 | $19.31 | $19.31 | 19,181 |
| 2020-06-26 | $19.15 | $19.30 | $18.92 | $19.18 | $19.18 | 15,959 |
| 2020-06-25 | $18.87 | $19.27 | $18.87 | $19.24 | $19.24 | 21,611 |
| 2020-06-24 | $19.29 | $19.29 | $18.82 | $18.89 | $18.89 | 21,106 |
| 2020-06-23 | $19.85 | $19.85 | $19.37 | $19.55 | $19.55 | 18,556 |
| 2020-06-22 | $19.58 | $19.58 | $19.36 | $19.40 | $19.40 | 31,969 |
| 2020-06-19 | $20.06 | $20.06 | $19.38 | $19.49 | $19.49 | 24,967 |
| 2020-06-18 | $19.97 | $20.03 | $19.63 | $19.70 | $19.70 | 39,099 |
| 2020-06-17 | $19.98 | $19.98 | $19.56 | $19.79 | $19.79 | 17,771 |
| 2020-06-16 | $19.14 | $19.58 | $19.02 | $19.44 | $19.44 | 31,487 |
| 2020-06-15 | $19.31 | $19.31 | $18.69 | $19.05 | $19.05 | 30,724 |
| 2020-06-12 | $18.67 | $19.14 | $18.67 | $18.73 | $18.73 | 22,348 |
| 2020-06-11 | $18.77 | $18.98 | $18.41 | $18.57 | $18.57 | 35,146 |
| 2020-06-10 | $18.21 | $18.55 | $18.16 | $18.25 | $18.25 | 36,466 |
| 2020-06-09 | $18.21 | $18.53 | $18.21 | $18.32 | $18.32 | 42,411 |
| 2020-06-08 | $18.44 | $18.44 | $18.21 | $18.37 | $18.37 | 28,422 |
| 2020-06-05 | $18.53 | $18.53 | $18.22 | $18.27 | $18.27 | 44,200 |
| 2020-06-04 | $18.40 | $18.64 | $18.40 | $18.53 | $18.53 | 20,017 |
| 2020-06-03 | $18.64 | $18.64 | $18.50 | $18.54 | $18.54 | 20,679 |
| 2020-06-02 | $18.76 | $18.76 | $18.44 | $18.50 | $18.50 | 68,017 |
| 2020-06-01 | $18.74 | $18.74 | $18.40 | $18.67 | $18.67 | 47,930 |
| 2020-05-29 | $18.20 | $18.63 | $18.20 | $18.33 | $18.33 | 104,909 |
| 2020-05-28 | $18.72 | $18.72 | $18.37 | $18.48 | $18.48 | 42,821 |
| 2020-05-27 | $18.43 | $18.43 | $18.03 | $18.24 | $18.24 | 361,129 |
| 2020-05-26 | $18.05 | $18.40 | $17.70 | $18.27 | $18.27 | 170,715 |
| 2020-05-22 | $18.98 | $19.27 | $18.90 | $19.05 | $19.05 | 110,141 |
| 2020-05-21 | $19.10 | $19.11 | $18.62 | $18.68 | $18.68 | 26,391 |
| 2020-05-20 | $19.27 | $19.27 | $18.73 | $18.86 | $18.86 | 153,137 |
| 2020-05-19 | $19.53 | $19.53 | $18.77 | $19.00 | $19.00 | 1,366,593 |
| 2020-05-18 | $17.39 | $18.29 | $17.39 | $18.06 | $18.06 | 380,514 |
| 2020-05-15 | $18.28 | $18.28 | $17.37 | $17.64 | $17.64 | 40,140 |
| 2020-05-14 | $17.39 | $17.39 | $16.96 | $17.14 | $17.14 | 53,090 |
| 2020-05-13 | $17.50 | $17.50 | $17.12 | $17.22 | $17.22 | 34,282 |
| 2020-05-12 | $16.88 | $16.88 | $16.48 | $16.58 | $16.58 | 50,805 |
| 2020-05-11 | $16.69 | $16.85 | $16.50 | $16.72 | $16.72 | 26,607 |
| 2020-05-08 | $16.25 | $16.25 | $15.97 | $16.03 | $16.03 | 28,558 |
| 2020-05-07 | $15.38 | $15.38 | $15.10 | $15.20 | $15.20 | 70,545 |
| 2020-05-06 | $14.45 | $14.96 | $14.45 | $14.50 | $14.50 | 28,108 |
| 2020-05-05 | $14.85 | $14.85 | $14.49 | $14.74 | $14.74 | 25,740 |
| 2020-05-04 | $14.64 | $14.64 | $14.23 | $14.37 | $14.37 | 38,104 |
| 2020-05-01 | $14.88 | $14.88 | $14.32 | $14.38 | $14.38 | 25,046 |
| 2020-04-30 | $14.85 | $14.95 | $14.50 | $14.52 | $14.52 | 59,963 |
| 2020-04-29 | $15.07 | $15.86 | $14.99 | $15.85 | $15.85 | 36,188 |
| 2020-04-28 | $14.97 | $15.70 | $14.94 | $15.14 | $15.14 | 29,486 |
| 2020-04-27 | $15.00 | $15.24 | $14.76 | $14.89 | $14.89 | 55,506 |
| 2020-04-24 | $15.29 | $15.29 | $14.89 | $15.04 | $15.04 | 25,165 |
| 2020-04-23 | $14.37 | $15.05 | $14.37 | $14.84 | $14.84 | 36,649 |
| 2020-04-22 | $14.68 | $14.88 | $14.33 | $14.52 | $14.52 | 31,132 |
| 2020-04-21 | $14.49 | $15.06 | $14.49 | $14.88 | $14.88 | 80,999 |
| 2020-04-20 | $14.42 | $15.33 | $14.42 | $15.05 | $15.05 | 48,516 |
| 2020-04-17 | $15.40 | $15.40 | $14.78 | $14.79 | $14.79 | 65,518 |
| 2020-04-16 | $14.86 | $14.86 | $14.20 | $14.48 | $14.48 | 43,919 |
| 2020-04-15 | $15.39 | $15.39 | $14.73 | $14.91 | $14.91 | 51,876 |
| 2020-04-14 | $15.48 | $15.48 | $14.69 | $14.72 | $14.72 | 54,154 |
| 2020-04-13 | $13.88 | $15.24 | $13.42 | $14.29 | $14.29 | 73,778 |
| 2020-04-09 | $14.39 | $14.39 | $13.82 | $14.01 | $14.01 | 54,937 |
| 2020-04-08 | $14.23 | $15.00 | $13.81 | $14.11 | $14.11 | 59,691 |
| 2020-04-07 | $14.49 | $14.63 | $13.81 | $14.17 | $14.17 | 32,339 |
| 2020-04-06 | $14.49 | $14.49 | $14.06 | $14.30 | $14.30 | 55,236 |
| 2020-04-03 | $13.85 | $13.85 | $13.32 | $13.65 | $13.65 | 48,818 |
| 2020-04-02 | $13.24 | $14.35 | $13.24 | $14.07 | $14.07 | 55,941 |
| 2020-04-01 | $14.42 | $14.62 | $13.70 | $13.72 | $13.72 | 59,398 |
| 2020-03-31 | $14.80 | $14.98 | $13.91 | $14.13 | $14.13 | 43,091 |
| 2020-03-30 | $14.33 | $15.65 | $14.33 | $14.80 | $14.80 | 59,612 |
| 2020-03-27 | $14.27 | $15.24 | $13.79 | $14.53 | $14.53 | 57,603 |
| 2020-03-26 | $13.18 | $14.56 | $13.06 | $14.17 | $14.17 | 38,027 |
| 2020-03-25 | $13.32 | $14.33 | $12.29 | $13.18 | $13.18 | 64,533 |
| 2020-03-24 | $13.57 | $14.21 | $12.09 | $13.39 | $13.39 | 57,697 |
| 2020-03-23 | $13.58 | $14.09 | $13.04 | $13.75 | $13.75 | 93,154 |
| 2020-03-20 | $13.48 | $14.35 | $12.62 | $13.47 | $13.47 | 69,749 |
| 2020-03-19 | $12.95 | $14.06 | $12.85 | $13.87 | $13.87 | 86,271 |
| 2020-03-18 | $14.43 | $14.43 | $12.39 | $12.95 | $12.95 | 104,087 |
| 2020-03-17 | $13.86 | $14.06 | $12.75 | $13.42 | $13.42 | 146,678 |
| 2020-03-16 | $12.55 | $12.55 | $11.97 | $12.15 | $12.15 | 135,211 |
| 2020-03-13 | $13.44 | $14.15 | $13.12 | $13.62 | $13.62 | 199,592 |
| 2020-03-12 | $14.37 | $14.37 | $12.81 | $13.27 | $13.27 | 1,212,043 |
| 2020-03-11 | $14.32 | $14.54 | $14.04 | $14.30 | $14.30 | 970,925 |
| 2020-03-10 | $15.95 | $15.95 | $15.04 | $15.45 | $15.45 | 2,859,973 |
| 2020-03-09 | $14.28 | $14.28 | $13.84 | $14.17 | $14.17 | 298,225 |
| 2020-03-06 | $13.69 | $14.01 | $13.69 | $13.93 | $13.93 | 56,529 |
| 2020-03-05 | $13.86 | $13.98 | $13.85 | $13.96 | $13.96 | 47,727 |
| 2020-03-04 | $13.67 | $13.88 | $13.67 | $13.77 | $13.77 | 44,217 |
| 2020-03-03 | $13.56 | $13.66 | $13.42 | $13.57 | $13.57 | 102,786 |
| 2020-03-02 | $13.64 | $14.00 | $13.47 | $13.93 | $13.93 | 39,482 |
| 2020-02-28 | $13.62 | $13.82 | $13.59 | $13.80 | $13.80 | 51,192 |
| 2020-02-27 | $13.59 | $13.84 | $13.59 | $13.63 | $13.63 | 52,317 |
| 2020-02-26 | $13.75 | $13.94 | $13.58 | $13.79 | $13.79 | 54,862 |
| 2020-02-25 | $13.54 | $13.73 | $13.40 | $13.41 | $13.41 | 69,569 |
| 2020-02-24 | $13.63 | $13.90 | $13.40 | $13.54 | $13.54 | 39,616 |
| 2020-02-21 | $13.77 | $13.83 | $13.75 | $13.77 | $13.77 | 30,832 |
| 2020-02-20 | $13.82 | $13.90 | $13.76 | $13.80 | $13.80 | 21,841 |
| 2020-02-19 | $14.06 | $14.15 | $13.96 | $13.97 | $13.97 | 24,424 |
| 2020-02-18 | $14.25 | $14.25 | $14.08 | $14.08 | $14.08 | 13,138 |
| 2020-02-14 | $14.55 | $14.61 | $14.38 | $14.61 | $14.61 | 12,396 |
| 2020-02-13 | $15.10 | $15.15 | $15.03 | $15.09 | $15.09 | 17,050 |
| 2020-02-12 | $15.97 | $16.04 | $15.80 | $16.04 | $16.04 | 8,423 |
| 2020-02-11 | $16.63 | $16.63 | $16.27 | $16.40 | $16.40 | 9,213 |
| 2020-02-10 | $16.44 | $16.44 | $16.20 | $16.25 | $16.25 | 9,019 |
| 2020-02-07 | $16.32 | $16.36 | $16.29 | $16.32 | $16.32 | 6,178 |
| 2020-02-06 | $16.28 | $16.33 | $16.25 | $16.31 | $16.31 | 6,777 |
| 2020-02-05 | $16.18 | $16.18 | $15.78 | $15.91 | $15.91 | 12,397 |
| 2020-02-04 | $16.03 | $16.03 | $15.70 | $15.72 | $15.72 | 12,110 |
| 2020-02-03 | $15.39 | $15.45 | $15.34 | $15.39 | $15.39 | 16,944 |
| 2020-01-31 | $15.39 | $15.39 | $15.23 | $15.23 | $15.23 | 12,882 |
| 2020-01-30 | $15.47 | $15.47 | $15.12 | $15.27 | $15.27 | 7,148 |
| 2020-01-29 | $15.97 | $15.97 | $15.25 | $15.26 | $15.26 | 8,324 |
| 2020-01-28 | $15.34 | $15.63 | $15.34 | $15.63 | $15.63 | 15,193 |
| 2020-01-27 | $15.45 | $15.45 | $15.40 | $15.40 | $15.40 | 10,616 |
| 2020-01-24 | $15.78 | $15.80 | $15.70 | $15.72 | $15.72 | 12,809 |
| 2020-01-23 | $15.67 | $15.73 | $15.66 | $15.70 | $15.70 | 9,699 |
| 2020-01-22 | $15.71 | $15.83 | $15.71 | $15.71 | $15.71 | 7,400 |
| 2020-01-21 | $15.79 | $15.82 | $15.72 | $15.80 | $15.80 | 5,182 |
| 2020-01-17 | $15.78 | $15.78 | $15.70 | $15.71 | $15.71 | 7,756 |
| 2020-01-16 | $15.77 | $15.83 | $15.76 | $15.80 | $15.80 | 11,316 |
| 2020-01-15 | $15.97 | $16.01 | $15.91 | $15.98 | $15.98 | 2,710 |
| 2020-01-14 | $15.89 | $15.92 | $15.71 | $15.78 | $15.78 | 9,006 |
| 2020-01-13 | $15.96 | $16.13 | $15.86 | $16.02 | $16.02 | 4,008 |
| 2020-01-10 | $16.33 | $16.33 | $15.82 | $16.04 | $16.04 | 15,423 |
| 2020-01-09 | $15.96 | $16.05 | $15.96 | $16.01 | $16.01 | 10,344 |
| 2020-01-08 | $16.54 | $16.54 | $16.24 | $16.31 | $16.31 | 6,558 |
| 2020-01-07 | $16.75 | $16.75 | $16.44 | $16.49 | $16.49 | 7,423 |
| 2020-01-06 | $16.26 | $16.28 | $16.21 | $16.26 | $16.26 | 6,709 |
| 2020-01-03 | $16.42 | $16.42 | $16.26 | $16.26 | $16.26 | 13,073 |
| 2020-01-02 | $16.50 | $16.50 | $16.33 | $16.35 | $16.35 | 9,709 |
| 2019-12-31 | $16.42 | $16.42 | $16.27 | $16.27 | $16.27 | 2,848 |
| 2019-12-30 | $16.19 | $16.25 | $16.19 | $16.20 | $16.20 | 9,502 |
| 2019-12-27 | $16.15 | $16.21 | $16.07 | $16.10 | $16.10 | 9,635 |
| 2019-12-26 | $16.16 | $16.25 | $16.16 | $16.22 | $16.22 | 4,848 |
| 2019-12-24 | $16.03 | $16.14 | $16.03 | $16.13 | $16.13 | 4,375 |
| 2019-12-23 | $16.06 | $16.16 | $16.06 | $16.16 | $16.16 | 10,801 |
| 2019-12-20 | $16.05 | $16.30 | $15.97 | $16.04 | $16.04 | 12,633 |
| 2019-12-19 | $16.20 | $16.42 | $16.17 | $16.38 | $16.38 | 5,277 |
| 2019-12-18 | $16.03 | $16.04 | $15.99 | $15.99 | $15.99 | 4,529 |
| 2019-12-17 | $15.99 | $16.07 | $15.99 | $16.04 | $16.04 | 5,943 |
| 2019-12-16 | $16.12 | $16.13 | $16.07 | $16.11 | $16.11 | 5,404 |
| 2019-12-13 | $16.27 | $16.32 | $16.27 | $16.32 | $16.32 | 5,815 |
| 2019-12-12 | $16.21 | $16.23 | $16.15 | $16.19 | $16.19 | 9,645 |
| 2019-12-11 | $16.31 | $16.32 | $16.28 | $16.28 | $16.28 | 5,763 |
| 2019-12-10 | $16.53 | $16.54 | $16.28 | $16.30 | $16.30 | 14,857 |
| 2019-12-09 | $16.44 | $16.52 | $16.44 | $16.52 | $16.52 | 16,775 |
| 2019-12-06 | $16.82 | $16.82 | $16.32 | $16.49 | $16.49 | 8,305 |
| 2019-12-05 | $16.24 | $16.32 | $16.24 | $16.30 | $16.30 | 3,846 |
| 2019-12-04 | $16.85 | $16.85 | $16.61 | $16.61 | $16.61 | 4,126 |
| 2019-12-03 | $16.22 | $16.28 | $16.22 | $16.28 | $16.28 | 29,253 |
| 2019-12-02 | $16.73 | $16.73 | $16.21 | $16.25 | $16.25 | 20,034 |
| 2019-11-29 | $15.91 | $16.75 | $15.91 | $16.20 | $16.20 | 4,712 |
| 2019-11-27 | $16.80 | $16.80 | $16.47 | $16.51 | $16.51 | 8,459 |
| 2019-11-26 | $16.50 | $16.50 | $16.28 | $16.29 | $16.29 | 12,453 |
| 2019-11-25 | $16.35 | $16.36 | $16.28 | $16.34 | $16.34 | 10,611 |
| 2019-11-22 | $16.20 | $16.22 | $16.19 | $16.22 | $16.22 | 11,472 |
| 2019-11-21 | $16.14 | $16.18 | $16.10 | $16.11 | $16.11 | 15,309 |
| 2019-11-20 | $16.11 | $16.13 | $16.01 | $16.03 | $16.03 | 4,896 |
| 2019-11-19 | $16.14 | $16.14 | $15.88 | $15.90 | $15.90 | 11,261 |
| 2019-11-18 | $16.19 | $16.19 | $16.01 | $16.03 | $16.03 | 30,836 |
| 2019-11-15 | $15.95 | $16.03 | $15.95 | $16.03 | $16.03 | 4,365 |
| 2019-11-14 | $15.91 | $15.91 | $15.85 | $15.87 | $15.87 | 7,438 |
| 2019-11-13 | $15.74 | $16.22 | $15.74 | $16.10 | $16.10 | 35,998 |
| 2019-11-12 | $16.26 | $16.26 | $16.11 | $16.16 | $16.16 | 9,043 |
| 2019-11-11 | $16.19 | $16.26 | $16.19 | $16.22 | $16.22 | 6,806 |
| 2019-11-08 | $16.52 | $16.52 | $16.21 | $16.27 | $16.27 | 11,529 |
| 2019-11-07 | $16.33 | $16.39 | $16.33 | $16.34 | $16.34 | 6,398 |
| 2019-11-06 | $16.41 | $16.62 | $16.41 | $16.60 | $16.60 | 5,945 |
| 2019-11-05 | $16.39 | $16.41 | $16.38 | $16.39 | $16.39 | 9,909 |
| 2019-11-04 | $16.90 | $16.90 | $16.58 | $16.60 | $16.60 | 7,827 |
| 2019-11-01 | $16.53 | $16.58 | $16.53 | $16.55 | $16.55 | 5,060 |
| 2019-10-31 | $16.56 | $16.60 | $16.56 | $16.60 | $16.60 | 6,528 |
| 2019-10-30 | $16.30 | $16.30 | $16.07 | $16.29 | $16.29 | 4,436 |
| 2019-10-29 | $15.28 | $15.46 | $15.25 | $15.25 | $15.25 | 10,909 |
| 2019-10-28 | $14.51 | $14.66 | $14.49 | $14.56 | $14.56 | 5,162 |
| 2019-10-25 | $14.53 | $14.63 | $14.52 | $14.62 | $14.62 | 10,173 |
| 2019-10-24 | $14.61 | $14.70 | $14.61 | $14.64 | $14.64 | 13,554 |
| 2019-10-23 | $14.30 | $14.52 | $14.30 | $14.52 | $14.52 | 9,217 |
| 2019-10-22 | $14.74 | $14.74 | $14.50 | $14.52 | $14.52 | 15,380 |
| 2019-10-21 | $14.80 | $14.80 | $14.45 | $14.50 | $14.50 | 15,496 |
| 2019-10-18 | $14.37 | $14.37 | $14.33 | $14.36 | $14.36 | 21,071 |
| 2019-10-17 | $14.52 | $14.53 | $14.48 | $14.53 | $14.53 | 7,469 |
| 2019-10-16 | $14.61 | $14.66 | $14.61 | $14.61 | $14.61 | 5,398 |
| 2019-10-15 | $14.91 | $14.91 | $14.66 | $14.71 | $14.71 | 15,644 |
| 2019-10-14 | $14.29 | $14.77 | $14.29 | $14.46 | $14.46 | 28,131 |
| 2019-10-11 | $14.44 | $14.58 | $14.44 | $14.50 | $14.50 | 17,984 |
| 2019-10-10 | $14.42 | $14.46 | $14.39 | $14.40 | $14.40 | 5,641 |
| 2019-10-09 | $14.60 | $14.70 | $14.58 | $14.64 | $14.64 | 5,608 |
| 2019-10-08 | $14.74 | $14.74 | $14.53 | $14.59 | $14.59 | 16,436 |
| 2019-10-07 | $14.88 | $14.94 | $14.62 | $14.70 | $14.70 | 6,224 |
| 2019-10-04 | $14.54 | $14.68 | $14.54 | $14.66 | $14.66 | 14,022 |
| 2019-10-03 | $14.66 | $14.71 | $14.53 | $14.70 | $14.70 | 7,618 |
| 2019-10-02 | $15.01 | $15.01 | $14.92 | $15.00 | $15.00 | 7,060 |
| 2019-10-01 | $14.68 | $14.77 | $14.64 | $14.67 | $14.67 | 9,512 |
| 2019-09-30 | $15.29 | $15.29 | $14.96 | $15.06 | $15.06 | 8,816 |
| 2019-09-27 | $14.93 | $15.00 | $14.85 | $14.85 | $14.85 | 3,698 |
| 2019-09-26 | $14.93 | $14.96 | $14.93 | $14.94 | $14.94 | 20,154 |
| 2019-09-25 | $15.07 | $15.25 | $15.07 | $15.25 | $15.25 | 6,089 |
| 2019-09-24 | $15.42 | $15.42 | $15.04 | $15.09 | $15.09 | 16,346 |
| 2019-09-23 | $14.70 | $15.04 | $14.70 | $14.79 | $14.79 | 25,346 |
| 2019-09-20 | $14.82 | $14.89 | $14.80 | $14.86 | $14.86 | 4,926 |
| 2019-09-19 | $15.07 | $15.13 | $15.04 | $15.07 | $15.07 | 6,396 |
| 2019-09-18 | $15.25 | $15.25 | $14.93 | $14.98 | $14.98 | 6,656 |
| 2019-09-17 | $14.64 | $15.20 | $14.64 | $15.19 | $15.19 | 10,334 |
| 2019-09-16 | $15.26 | $15.36 | $15.10 | $15.29 | $15.29 | 10,942 |
| 2019-09-13 | $15.21 | $15.21 | $15.15 | $15.20 | $15.20 | 30,996 |
| 2019-09-12 | $14.92 | $15.09 | $14.92 | $15.08 | $15.08 | 5,762 |
| 2019-09-11 | $14.73 | $14.78 | $14.73 | $14.75 | $14.75 | 4,777 |
| 2019-09-10 | $14.34 | $14.71 | $14.34 | $14.63 | $14.63 | 11,332 |
| 2019-09-09 | $14.68 | $14.71 | $14.66 | $14.69 | $14.69 | 10,041 |
| 2019-09-06 | $14.47 | $14.53 | $14.44 | $14.52 | $14.52 | 11,685 |
| 2019-09-05 | $14.31 | $14.31 | $14.23 | $14.28 | $14.28 | 19,917 |
| 2019-09-04 | $14.10 | $14.33 | $14.06 | $14.19 | $14.19 | 27,885 |
| 2019-09-03 | $14.08 | $14.14 | $14.08 | $14.14 | $14.14 | 27,772 |
| 2019-08-30 | $14.34 | $14.37 | $14.27 | $14.33 | $14.33 | 12,392 |
| 2019-08-29 | $14.18 | $14.25 | $14.16 | $14.25 | $14.25 | 32,075 |
| 2019-08-28 | $14.16 | $14.16 | $14.06 | $14.06 | $14.06 | 14,523 |
| 2019-08-27 | $14.31 | $14.31 | $14.19 | $14.21 | $14.21 | 18,829 |
| 2019-08-26 | $14.64 | $14.64 | $14.24 | $14.28 | $14.28 | 17,513 |
| 2019-08-23 | $14.16 | $14.24 | $14.14 | $14.23 | $14.23 | 7,979 |
| 2019-08-22 | $14.23 | $14.25 | $14.15 | $14.25 | $14.25 | 8,652 |
| 2019-08-21 | $14.29 | $14.29 | $14.17 | $14.21 | $14.21 | 11,710 |
| 2019-08-20 | $14.24 | $14.33 | $14.22 | $14.25 | $14.25 | 27,735 |
| 2019-08-19 | $14.25 | $14.25 | $14.16 | $14.19 | $14.19 | 22,412 |
| 2019-08-16 | $14.00 | $14.15 | $14.00 | $14.13 | $14.13 | 21,349 |
| 2019-08-15 | $14.14 | $14.37 | $14.14 | $14.22 | $14.22 | 54,923 |
| 2019-08-14 | $14.18 | $14.19 | $14.09 | $14.11 | $14.11 | 17,126 |
| 2019-08-13 | $14.43 | $14.57 | $14.39 | $14.41 | $14.41 | 17,854 |
| 2019-08-12 | $14.85 | $14.88 | $14.55 | $14.56 | $14.56 | 20,412 |
| 2019-08-09 | $14.70 | $14.73 | $14.65 | $14.66 | $14.66 | 9,499 |
| 2019-08-08 | $14.61 | $14.75 | $14.55 | $14.65 | $14.65 | 13,528 |
| 2019-08-07 | $14.47 | $14.64 | $14.47 | $14.64 | $14.64 | 12,088 |
| 2019-08-06 | $14.28 | $14.50 | $14.23 | $14.40 | $14.40 | 30,183 |
| 2019-08-05 | $14.59 | $14.59 | $14.36 | $14.45 | $14.45 | 17,789 |
| 2019-08-02 | $14.59 | $14.59 | $14.43 | $14.46 | $14.46 | 25,865 |
| 2019-08-01 | $14.30 | $14.40 | $14.21 | $14.37 | $14.37 | 23,709 |
| 2019-07-31 | $14.14 | $14.20 | $14.00 | $14.07 | $14.07 | 26,135 |
| 2019-07-30 | $13.82 | $13.82 | $13.70 | $13.77 | $13.77 | 56,611 |
| 2019-07-29 | $13.93 | $13.98 | $13.62 | $13.70 | $13.70 | 22,849 |
| 2019-07-26 | $14.22 | $14.23 | $14.15 | $14.20 | $14.20 | 22,240 |
| 2019-07-25 | $14.07 | $14.07 | $14.03 | $14.04 | $14.04 | 11,915 |
| 2019-07-24 | $14.12 | $14.18 | $14.06 | $14.18 | $14.18 | 11,678 |
| 2019-07-23 | $14.26 | $14.26 | $14.16 | $14.22 | $14.22 | 22,054 |
| 2019-07-22 | $14.09 | $14.16 | $14.02 | $14.08 | $14.08 | 26,964 |
| 2019-07-19 | $14.15 | $14.15 | $14.04 | $14.04 | $14.04 | 18,208 |
| 2019-07-18 | $14.00 | $14.05 | $13.90 | $14.04 | $14.04 | 11,653 |
| 2019-07-17 | $14.35 | $14.35 | $14.26 | $14.29 | $14.29 | 24,490 |
| 2019-07-16 | $14.51 | $14.51 | $14.43 | $14.48 | $14.48 | 5,320 |
| 2019-07-15 | $14.69 | $14.77 | $14.69 | $14.70 | $14.70 | 12,072 |
| 2019-07-12 | $14.86 | $14.86 | $14.57 | $14.81 | $14.81 | 8,967 |
| 2019-07-11 | $14.64 | $14.64 | $14.52 | $14.60 | $14.60 | 10,703 |
| 2019-07-10 | $14.64 | $14.64 | $14.54 | $14.59 | $14.59 | 22,012 |
| 2019-07-09 | $14.60 | $14.71 | $14.60 | $14.68 | $14.68 | 6,494 |
| 2019-07-08 | $14.88 | $14.90 | $14.80 | $14.80 | $14.80 | 4,744 |
| 2019-07-05 | $15.47 | $15.47 | $15.07 | $15.16 | $15.16 | 7,930 |
| 2019-07-03 | $15.14 | $15.16 | $15.08 | $15.15 | $15.15 | 3,252 |
| 2019-07-02 | $15.52 | $15.52 | $15.27 | $15.32 | $15.32 | 14,649 |
| 2019-07-01 | $15.05 | $15.11 | $15.02 | $15.05 | $15.05 | 11,340 |
| 2019-06-28 | $14.86 | $14.88 | $14.80 | $14.88 | $14.88 | 6,578 |
| 2019-06-27 | $14.99 | $14.99 | $14.90 | $14.93 | $14.93 | 11,179 |
| 2019-06-26 | $14.81 | $15.11 | $14.81 | $15.11 | $15.11 | 5,213 |
| 2019-06-25 | $15.27 | $15.31 | $15.05 | $15.05 | $15.05 | 13,696 |
| 2019-06-24 | $15.35 | $15.37 | $15.24 | $15.33 | $15.33 | 4,705 |
| 2019-06-21 | $15.40 | $15.40 | $15.11 | $15.30 | $15.30 | 11,872 |
| 2019-06-20 | $15.36 | $15.42 | $15.36 | $15.36 | $15.36 | 6,114 |
| 2019-06-19 | $15.09 | $15.24 | $15.09 | $15.20 | $15.20 | 13,982 |
| 2019-06-18 | $15.00 | $15.03 | $14.89 | $15.03 | $15.03 | 11,484 |
| 2019-06-17 | $15.19 | $15.23 | $15.15 | $15.22 | $15.22 | 13,600 |
| 2019-06-14 | $15.20 | $15.25 | $15.20 | $15.21 | $15.21 | 9,189 |
| 2019-06-13 | $15.29 | $15.38 | $15.29 | $15.29 | $15.29 | 6,968 |
| 2019-06-12 | $15.45 | $15.53 | $15.39 | $15.41 | $15.41 | 8,698 |
| 2019-06-11 | $15.68 | $15.68 | $15.44 | $15.51 | $15.51 | 22,984 |
| 2019-06-10 | $15.84 | $15.84 | $15.63 | $15.66 | $15.66 | 10,107 |
| 2019-06-07 | $15.52 | $15.52 | $15.44 | $15.49 | $15.49 | 21,604 |
| 2019-06-06 | $15.62 | $15.65 | $15.62 | $15.64 | $15.64 | 21,429 |
| 2019-06-05 | $15.77 | $15.77 | $15.39 | $15.52 | $15.52 | 47,217 |
| 2019-06-04 | $15.60 | $15.60 | $15.33 | $15.43 | $15.43 | 17,113 |
| 2019-06-03 | $15.40 | $15.51 | $15.40 | $15.47 | $15.47 | 12,684 |
| 2019-05-31 | $15.28 | $15.28 | $15.21 | $15.24 | $15.24 | 23,645 |
| 2019-05-30 | $15.44 | $15.44 | $15.30 | $15.31 | $15.31 | 20,490 |
| 2019-05-29 | $15.46 | $15.46 | $15.20 | $15.25 | $15.25 | 22,997 |
| 2019-05-28 | $15.47 | $15.47 | $15.22 | $15.27 | $15.27 | 11,224 |
| 2019-05-24 | $15.57 | $15.57 | $15.48 | $15.53 | $15.53 | 5,161 |
| 2019-05-23 | $15.24 | $15.27 | $15.18 | $15.27 | $15.27 | 7,306 |
| 2019-05-22 | $15.03 | $15.12 | $15.03 | $15.08 | $15.08 | 7,587 |
| 2019-05-21 | $15.13 | $15.22 | $15.11 | $15.19 | $15.19 | 11,054 |
| 2019-05-20 | $15.11 | $15.11 | $15.04 | $15.06 | $15.06 | 6,781 |
| 2019-05-17 | $14.78 | $14.79 | $14.69 | $14.69 | $14.69 | 14,795 |
| 2019-05-16 | $14.63 | $14.72 | $14.62 | $14.68 | $14.68 | 13,171 |
| 2019-05-15 | $14.52 | $14.66 | $14.52 | $14.66 | $14.66 | 16,224 |
| 2019-05-14 | $14.45 | $14.45 | $14.29 | $14.34 | $14.34 | 36,593 |
| 2019-05-13 | $14.16 | $14.18 | $14.00 | $14.05 | $14.05 | 19,696 |
| 2019-05-10 | $14.28 | $14.35 | $14.11 | $14.34 | $14.34 | 34,541 |
| 2019-05-09 | $13.95 | $14.10 | $13.91 | $13.99 | $13.99 | 24,177 |
| 2019-05-08 | $14.22 | $14.22 | $14.12 | $14.12 | $14.12 | 32,796 |
| 2019-05-07 | $14.52 | $14.52 | $14.31 | $14.33 | $14.33 | 29,414 |
| 2019-05-06 | $14.53 | $14.63 | $14.48 | $14.60 | $14.60 | 20,497 |
| 2019-05-03 | $14.66 | $14.72 | $14.60 | $14.69 | $14.69 | 12,591 |
| 2019-05-02 | $14.53 | $14.56 | $14.49 | $14.54 | $14.54 | 23,108 |
| 2019-05-01 | $14.94 | $14.94 | $14.52 | $14.53 | $14.53 | 16,220 |
| 2019-04-30 | $14.64 | $14.66 | $14.57 | $14.63 | $14.63 | 27,528 |
| 2019-04-29 | $14.59 | $14.69 | $14.46 | $14.69 | $14.69 | 26,828 |
| 2019-04-26 | $14.59 | $14.60 | $14.52 | $14.58 | $14.58 | 32,032 |
| 2019-04-25 | $14.95 | $14.96 | $14.95 | $14.96 | $14.96 | 12,338 |
| 2019-04-24 | $15.34 | $15.34 | $15.00 | $15.10 | $15.10 | 26,030 |
| 2019-04-23 | $16.30 | $16.87 | $16.30 | $16.63 | $16.63 | 21,427 |
| 2019-04-22 | $16.07 | $16.09 | $16.04 | $16.07 | $16.07 | 3,061 |
| 2019-04-18 | $16.28 | $16.28 | $16.20 | $16.22 | $16.22 | 11,061 |
| 2019-04-17 | $16.28 | $16.28 | $16.18 | $16.23 | $16.23 | 9,364 |
| 2019-04-16 | $16.62 | $16.62 | $16.51 | $16.59 | $16.59 | 19,876 |
| 2019-04-15 | $16.50 | $16.58 | $16.50 | $16.55 | $16.55 | 6,107 |
| 2019-04-12 | $16.31 | $16.40 | $16.31 | $16.40 | $16.40 | 12,056 |
| 2019-04-11 | $15.89 | $15.92 | $15.88 | $15.91 | $15.91 | 9,765 |
| 2019-04-10 | $15.80 | $15.80 | $15.72 | $15.75 | $15.75 | 12,050 |
| 2019-04-09 | $15.88 | $15.88 | $15.82 | $15.83 | $15.83 | 15,659 |
| 2019-04-08 | $15.90 | $15.94 | $15.90 | $15.93 | $15.93 | 2,757 |
| 2019-04-05 | $15.81 | $15.93 | $15.81 | $15.89 | $15.89 | 2,692 |
| 2019-04-04 | $15.93 | $15.93 | $15.89 | $15.92 | $15.92 | 3,694 |
| 2019-04-03 | $16.04 | $16.05 | $15.96 | $15.99 | $15.99 | 2,757 |
| 2019-04-02 | $16.03 | $16.03 | $15.98 | $16.00 | $16.00 | 7,704 |
| 2019-04-01 | $16.17 | $16.20 | $16.13 | $16.17 | $16.17 | 5,624 |
| 2019-03-29 | $16.21 | $16.26 | $16.18 | $16.25 | $16.25 | 5,657 |
| 2019-03-28 | $16.35 | $16.35 | $15.96 | $16.04 | $16.04 | 15,897 |
| 2019-03-27 | $15.96 | $15.99 | $15.92 | $15.97 | $15.97 | 80,208 |
| 2019-03-26 | $15.67 | $15.67 | $15.55 | $15.59 | $15.59 | 439,774 |
| 2019-03-25 | $15.19 | $15.24 | $15.17 | $15.24 | $15.24 | 7,287 |
| 2019-03-22 | $15.48 | $15.56 | $15.47 | $15.47 | $15.47 | 7,577 |
| 2019-03-21 | $15.27 | $15.33 | $15.22 | $15.30 | $15.30 | 14,410 |
| 2019-03-20 | $15.13 | $15.31 | $15.13 | $15.27 | $15.27 | 6,778 |
| 2019-03-19 | $15.18 | $15.28 | $15.18 | $15.23 | $15.23 | 5,961 |
| 2019-03-18 | $15.41 | $15.41 | $15.35 | $15.39 | $15.39 | 6,370 |
| 2019-03-15 | $15.28 | $15.37 | $15.28 | $15.31 | $15.31 | 4,781 |
| 2019-03-14 | $15.21 | $15.28 | $15.21 | $15.25 | $15.25 | 4,660 |
| 2019-03-13 | $15.23 | $15.23 | $15.17 | $15.20 | $15.20 | 1,548 |
| 2019-03-12 | $15.43 | $15.45 | $15.14 | $15.17 | $15.17 | 27,174 |
| 2019-03-11 | $15.01 | $15.29 | $15.00 | $15.29 | $15.29 | 3,548 |
| 2019-03-08 | $14.92 | $14.95 | $14.82 | $14.91 | $14.91 | 14,873 |
| 2019-03-07 | $14.94 | $14.94 | $14.79 | $14.84 | $14.84 | 7,066 |
| 2019-03-06 | $15.12 | $15.13 | $15.03 | $15.08 | $15.08 | 32,558 |
| 2019-03-05 | $15.10 | $15.17 | $15.10 | $15.14 | $15.14 | 19,894 |
| 2019-03-04 | $15.06 | $15.06 | $14.92 | $14.96 | $14.96 | 12,628 |
| 2019-03-01 | $14.96 | $15.03 | $14.96 | $15.00 | $15.00 | 10,955 |
| 2019-02-28 | $15.17 | $15.21 | $15.13 | $15.15 | $15.15 | 8,539 |
| 2019-02-27 | $15.40 | $15.40 | $15.28 | $15.31 | $15.31 | 4,457 |
| 2019-02-26 | $15.64 | $15.68 | $15.61 | $15.65 | $15.65 | 5,172 |
| 2019-02-25 | $15.89 | $15.89 | $15.78 | $15.85 | $15.85 | 6,394 |
| 2019-02-22 | $15.74 | $15.74 | $15.66 | $15.70 | $15.70 | 11,241 |
| 2019-02-21 | $15.62 | $15.62 | $15.53 | $15.59 | $15.59 | 6,632 |
| 2019-02-20 | $15.39 | $15.46 | $15.39 | $15.43 | $15.43 | 7,233 |
| 2019-02-19 | $15.18 | $15.18 | $15.13 | $15.15 | $15.15 | 12,248 |
| 2019-02-15 | $15.39 | $15.48 | $15.35 | $15.48 | $15.48 | 16,491 |
| 2019-02-14 | $15.42 | $15.42 | $15.31 | $15.36 | $15.36 | 7,220 |
| 2019-02-13 | $14.88 | $14.96 | $14.85 | $14.92 | $14.92 | 82,537 |
| 2019-02-12 | $13.92 | $14.16 | $13.71 | $13.78 | $13.78 | 46,353 |
| 2019-02-11 | $13.85 | $13.88 | $13.81 | $13.87 | $13.87 | 11,801 |
| 2019-02-08 | $13.87 | $13.92 | $13.80 | $13.88 | $13.88 | 19,772 |
| 2019-02-07 | $14.04 | $14.04 | $13.92 | $13.96 | $13.96 | 9,688 |
| 2019-02-06 | $14.27 | $14.27 | $14.18 | $14.20 | $14.20 | 15,016 |
| 2019-02-05 | $14.27 | $14.31 | $14.22 | $14.28 | $14.28 | 37,569 |
| 2019-02-04 | $13.99 | $14.11 | $13.99 | $14.08 | $14.08 | 17,699 |
| 2019-02-01 | $14.09 | $14.09 | $13.98 | $14.01 | $14.01 | 41,903 |
| 2019-01-31 | $13.88 | $13.98 | $13.88 | $13.94 | $13.94 | 68,441 |
| 2019-01-30 | $13.78 | $13.93 | $13.78 | $13.91 | $13.91 | 14,450 |
| 2019-01-29 | $13.89 | $13.90 | $13.81 | $13.84 | $13.84 | 22,196 |
| 2019-01-28 | $13.85 | $13.85 | $13.76 | $13.79 | $13.79 | 23,420 |
| 2019-01-25 | $13.85 | $13.86 | $13.79 | $13.81 | $13.81 | 12,284 |
| 2019-01-24 | $13.79 | $13.79 | $13.75 | $13.78 | $13.78 | 14,906 |
| 2019-01-23 | $13.89 | $13.89 | $13.75 | $13.81 | $13.81 | 18,514 |
| 2019-01-22 | $14.04 | $14.06 | $13.90 | $13.97 | $13.97 | 21,277 |
| 2019-01-18 | $14.11 | $14.16 | $14.07 | $14.15 | $14.15 | 81,491 |
| 2019-01-17 | $14.06 | $14.11 | $14.06 | $14.08 | $14.08 | 22,611 |
| 2019-01-16 | $14.14 | $14.19 | $14.05 | $14.15 | $14.15 | 40,281 |
| 2019-01-15 | $14.33 | $14.36 | $14.28 | $14.31 | $14.31 | 27,458 |
| 2019-01-14 | $14.47 | $14.48 | $14.43 | $14.45 | $14.45 | 44,424 |
| 2019-01-11 | $14.44 | $14.50 | $14.43 | $14.46 | $14.46 | 11,116 |
| 2019-01-10 | $14.64 | $14.75 | $14.60 | $14.70 | $14.70 | 23,215 |
| 2019-01-09 | $14.74 | $14.78 | $14.71 | $14.73 | $14.73 | 11,361 |
| 2019-01-08 | $14.52 | $14.55 | $14.48 | $14.52 | $14.52 | 42,226 |
| 2019-01-07 | $14.58 | $14.68 | $14.58 | $14.65 | $14.65 | 39,474 |
| 2019-01-04 | $14.29 | $14.61 | $14.28 | $14.56 | $14.56 | 25,646 |
| 2019-01-03 | $14.39 | $14.39 | $14.24 | $14.27 | $14.27 | 70,428 |
| 2019-01-02 | $14.20 | $14.26 | $14.18 | $14.26 | $14.26 | 38,520 |
| 2018-12-31 | $14.18 | $14.36 | $14.12 | $14.21 | $14.21 | 86,672 |
| 2018-12-28 | $14.09 | $14.13 | $14.01 | $14.09 | $14.09 | 42,010 |
| 2018-12-27 | $13.94 | $13.97 | $13.82 | $13.97 | $13.97 | 63,811 |
| 2018-12-26 | $13.22 | $13.39 | $13.18 | $13.38 | $13.38 | 40,993 |
| 2018-12-24 | $13.62 | $13.65 | $13.59 | $13.63 | $13.63 | 39,093 |
| 2018-12-21 | $13.67 | $13.77 | $13.61 | $13.61 | $13.61 | 30,038 |
| 2018-12-20 | $14.40 | $14.44 | $14.32 | $14.37 | $14.37 | 29,866 |
| 2018-12-19 | $14.45 | $14.51 | $14.22 | $14.28 | $14.28 | 23,608 |
| 2018-12-18 | $14.43 | $14.43 | $14.34 | $14.38 | $14.38 | 52,905 |
| 2018-12-17 | $14.27 | $14.27 | $14.19 | $14.19 | $14.19 | 29,725 |
| 2018-12-14 | $14.21 | $14.23 | $14.10 | $14.10 | $14.10 | 56,362 |
| 2018-12-13 | $14.14 | $14.33 | $14.14 | $14.27 | $14.27 | 17,214 |
| 2018-12-12 | $14.27 | $14.30 | $14.16 | $14.22 | $14.22 | 16,364 |
| 2018-12-11 | $14.26 | $14.27 | $14.15 | $14.21 | $14.21 | 57,000 |
| 2018-12-10 | $14.17 | $14.22 | $14.07 | $14.22 | $14.22 | 105,792 |
| 2018-12-07 | $14.35 | $14.35 | $14.16 | $14.23 | $14.23 | 20,122 |
| 2018-12-06 | $14.25 | $14.31 | $13.99 | $14.15 | $14.15 | 89,931 |
| 2018-12-04 | $14.51 | $14.57 | $14.35 | $14.40 | $14.40 | 38,284 |
| 2018-12-03 | $14.72 | $14.79 | $14.71 | $14.77 | $14.77 | 12,143 |
| 2018-11-30 | $14.58 | $14.62 | $14.53 | $14.54 | $14.54 | 8,416 |
| 2018-11-29 | $14.39 | $14.43 | $14.33 | $14.36 | $14.36 | 14,603 |
| 2018-11-28 | $14.10 | $14.23 | $14.10 | $14.18 | $14.18 | 17,015 |
| 2018-11-27 | $13.95 | $14.05 | $13.94 | $14.02 | $14.02 | 38,736 |
| 2018-11-26 | $14.03 | $14.05 | $13.93 | $14.05 | $14.05 | 46,627 |
| 2018-11-23 | $13.97 | $14.19 | $13.84 | $14.19 | $14.19 | 6,504 |
| 2018-11-21 | $13.91 | $13.96 | $13.85 | $13.91 | $13.91 | 14,055 |
| 2018-11-20 | $13.80 | $13.83 | $13.75 | $13.77 | $13.77 | 37,427 |
| 2018-11-19 | $13.80 | $13.80 | $13.68 | $13.72 | $13.72 | 39,293 |
| 2018-11-16 | $13.95 | $14.05 | $13.93 | $14.01 | $14.01 | 18,191 |
| 2018-11-15 | $13.51 | $13.56 | $13.47 | $13.53 | $13.53 | 26,552 |
| 2018-11-14 | $13.54 | $13.62 | $13.51 | $13.55 | $13.55 | 22,149 |
| 2018-11-13 | $13.41 | $13.46 | $13.34 | $13.38 | $13.38 | 35,420 |
| 2018-11-12 | $13.42 | $13.42 | $13.26 | $13.26 | $13.26 | 20,825 |
| 2018-11-09 | $13.18 | $13.24 | $13.14 | $13.21 | $13.21 | 13,866 |
| 2018-11-08 | $13.20 | $13.31 | $13.13 | $13.17 | $13.17 | 18,336 |
| 2018-11-07 | $13.17 | $13.23 | $13.11 | $13.21 | $13.21 | 43,739 |
| 2018-11-06 | $13.25 | $13.25 | $13.16 | $13.23 | $13.23 | 50,470 |
| 2018-11-05 | $13.27 | $13.28 | $13.19 | $13.23 | $13.23 | 21,420 |
| 2018-11-02 | $13.61 | $13.64 | $13.46 | $13.52 | $13.52 | 26,148 |
| 2018-11-01 | $13.48 | $13.57 | $13.48 | $13.55 | $13.55 | 20,975 |
| 2018-10-31 | $13.53 | $13.64 | $13.51 | $13.63 | $13.63 | 14,594 |
| 2018-10-30 | $13.50 | $13.63 | $13.50 | $13.60 | $13.60 | 17,761 |
| 2018-10-29 | $13.77 | $13.98 | $13.77 | $13.83 | $13.83 | 23,893 |
| 2018-10-26 | $13.78 | $13.78 | $13.57 | $13.68 | $13.68 | 46,422 |
| 2018-10-25 | $13.51 | $13.67 | $13.51 | $13.60 | $13.60 | 32,890 |
| 2018-10-24 | $13.37 | $13.39 | $13.21 | $13.25 | $13.25 | 55,823 |
| 2018-10-23 | $13.27 | $13.50 | $13.20 | $13.41 | $13.41 | 62,142 |
| 2018-10-22 | $13.77 | $13.86 | $13.72 | $13.74 | $13.74 | 26,819 |
| 2018-10-19 | $14.07 | $14.14 | $14.03 | $14.04 | $14.04 | 36,354 |
| 2018-10-18 | $14.06 | $14.15 | $13.98 | $14.04 | $14.04 | 114,568 |
| 2018-10-17 | $14.20 | $14.20 | $14.04 | $14.09 | $14.09 | 72,503 |
| 2018-10-16 | $14.01 | $14.18 | $14.01 | $14.14 | $14.14 | 63,621 |
| 2018-10-15 | $14.02 | $14.17 | $14.02 | $14.14 | $14.14 | 44,519 |
| 2018-10-12 | $14.44 | $14.44 | $14.01 | $14.11 | $14.11 | 32,780 |
| 2018-10-11 | $14.48 | $14.48 | $14.36 | $14.38 | $14.38 | 4,919 |
| 2018-10-10 | $15.14 | $15.14 | $14.91 | $14.91 | $14.91 | 9,499 |
| 2018-10-09 | $14.95 | $15.11 | $14.95 | $15.11 | $15.11 | 10,209 |
| 2018-10-08 | $15.14 | $15.16 | $15.08 | $15.16 | $15.16 | 6,703 |
| 2018-10-05 | $15.09 | $15.15 | $15.03 | $15.09 | $15.09 | 17,445 |
| 2018-10-04 | $15.13 | $15.13 | $15.04 | $15.06 | $15.06 | 18,313 |
| 2018-10-03 | $15.34 | $15.42 | $15.34 | $15.38 | $15.38 | 13,978 |
| 2018-10-02 | $15.55 | $15.60 | $15.55 | $15.56 | $15.56 | 11,112 |
| 2018-10-01 | $15.70 | $15.73 | $15.67 | $15.69 | $15.69 | 46,791 |
| 2018-09-28 | $16.14 | $16.14 | $16.05 | $16.09 | $16.09 | 5,767 |
| 2018-09-27 | $16.27 | $16.30 | $16.25 | $16.27 | $16.27 | 9,573 |
| 2018-09-26 | $16.26 | $16.37 | $16.26 | $16.32 | $16.32 | 11,250 |
| 2018-09-25 | $16.34 | $16.40 | $16.34 | $16.36 | $16.36 | 58,535 |
| 2018-09-24 | $16.19 | $16.27 | $16.19 | $16.25 | $16.25 | 3,096 |
| 2018-09-21 | $16.29 | $16.30 | $16.21 | $16.30 | $16.30 | 10,128 |
| 2018-09-20 | $16.50 | $16.50 | $16.43 | $16.49 | $16.49 | 20,706 |
| 2018-09-19 | $16.32 | $16.62 | $16.32 | $16.57 | $16.57 | 7,073 |
| 2018-09-18 | $16.59 | $16.59 | $16.51 | $16.57 | $16.57 | 26,213 |
| 2018-09-17 | $15.90 | $15.91 | $15.87 | $15.87 | $15.87 | 49,151 |
| 2018-09-14 | $15.79 | $15.92 | $15.77 | $15.85 | $15.85 | 5,195 |
| 2018-09-13 | $15.97 | $15.99 | $15.90 | $15.95 | $15.95 | 10,079 |
| 2018-09-12 | $15.68 | $15.76 | $15.66 | $15.71 | $15.71 | 22,038 |
| 2018-09-11 | $15.51 | $15.54 | $15.48 | $15.48 | $15.48 | 4,888 |
| 2018-09-10 | $15.45 | $15.45 | $15.34 | $15.39 | $15.39 | 12,024 |
| 2018-09-07 | $15.32 | $15.42 | $15.29 | $15.36 | $15.36 | 16,767 |
| 2018-09-06 | $15.10 | $15.17 | $15.10 | $15.16 | $15.16 | 8,801 |
| 2018-09-05 | $15.10 | $15.12 | $15.05 | $15.12 | $15.12 | 19,286 |
| 2018-09-04 | $15.13 | $15.15 | $15.10 | $15.14 | $15.14 | 23,312 |
| 2018-08-31 | $15.44 | $15.44 | $15.37 | $15.43 | $15.43 | 29,615 |
| 2018-08-30 | $15.14 | $15.17 | $15.10 | $15.13 | $15.13 | 9,214 |
| 2018-08-29 | $15.35 | $15.35 | $15.26 | $15.31 | $15.31 | 10,825 |
| 2018-08-28 | $15.41 | $15.41 | $15.35 | $15.38 | $15.38 | 2,210 |
| 2018-08-27 | $15.47 | $15.50 | $15.43 | $15.43 | $15.43 | 3,157 |
| 2018-08-24 | $15.49 | $15.49 | $15.22 | $15.48 | $15.48 | 4,285 |
| 2018-08-23 | $15.31 | $15.37 | $15.24 | $15.37 | $15.37 | 8,925 |
| 2018-08-22 | $15.37 | $15.40 | $15.37 | $15.40 | $15.40 | 3,364 |
| 2018-08-21 | $15.40 | $15.45 | $15.40 | $15.45 | $15.45 | 7,183 |
| 2018-08-20 | $15.43 | $15.46 | $15.43 | $15.43 | $15.43 | 7,386 |
| 2018-08-17 | $15.03 | $15.18 | $15.03 | $15.18 | $15.18 | 12,798 |
| 2018-08-16 | $14.96 | $15.00 | $14.95 | $14.97 | $14.97 | 10,364 |
| 2018-08-15 | $15.21 | $15.21 | $14.85 | $14.89 | $14.89 | 57,098 |
| 2018-08-14 | $14.87 | $14.88 | $14.77 | $14.85 | $14.85 | 15,699 |
| 2018-08-13 | $14.83 | $14.83 | $14.75 | $14.80 | $14.80 | 7,145 |
| 2018-08-10 | $14.82 | $14.82 | $14.72 | $14.77 | $14.77 | 8,040 |
| 2018-08-09 | $14.72 | $14.80 | $14.72 | $14.76 | $14.76 | 3,595 |
| 2018-08-08 | $14.79 | $14.80 | $14.74 | $14.77 | $14.77 | 5,153 |
| 2018-08-07 | $14.74 | $14.75 | $14.71 | $14.72 | $14.72 | 25,171 |
| 2018-08-06 | $14.50 | $14.54 | $14.45 | $14.50 | $14.50 | 4,668 |
| 2018-08-03 | $14.47 | $14.51 | $14.39 | $14.51 | $14.51 | 19,186 |
| 2018-08-02 | $14.20 | $14.32 | $14.13 | $14.28 | $14.28 | 312,361 |
| 2018-08-01 | $14.40 | $14.59 | $14.40 | $14.50 | $14.50 | 473,392 |
| 2018-07-31 | $14.38 | $14.39 | $14.28 | $14.32 | $14.32 | 16,583 |
| 2018-07-30 | $14.37 | $14.49 | $14.30 | $14.33 | $14.33 | 23,696 |
| 2018-07-27 | $14.50 | $14.58 | $14.50 | $14.52 | $14.52 | 11,132 |
| 2018-07-26 | $14.55 | $14.62 | $14.41 | $14.56 | $14.56 | 259,511 |
| 2018-07-25 | $14.67 | $14.70 | $14.63 | $14.69 | $14.69 | 544,992 |
| 2018-07-24 | $15.03 | $15.03 | $14.78 | $14.79 | $14.79 | 24,707 |
| 2018-07-23 | $14.90 | $14.90 | $14.85 | $14.88 | $14.88 | 8,229 |
| 2018-07-20 | $14.74 | $14.87 | $14.72 | $14.85 | $14.85 | 11,941 |
| 2018-07-19 | $14.72 | $14.72 | $14.59 | $14.70 | $14.70 | 25,686 |
| 2018-07-18 | $14.55 | $14.55 | $14.48 | $14.50 | $14.50 | 13,340 |
| 2018-07-17 | $14.44 | $14.56 | $14.39 | $14.48 | $14.48 | 15,478 |
| 2018-07-16 | $14.47 | $14.47 | $14.29 | $14.34 | $14.34 | 15,206 |
| 2018-07-13 | $14.39 | $14.39 | $14.21 | $14.34 | $14.34 | 7,906 |
| 2018-07-12 | $14.26 | $14.26 | $14.14 | $14.19 | $14.19 | 11,550 |
| 2018-07-11 | $14.22 | $14.28 | $14.22 | $14.28 | $14.28 | 354,723 |
| 2018-07-10 | $14.63 | $14.63 | $14.36 | $14.43 | $14.43 | 29,596 |
| 2018-07-09 | $14.72 | $14.78 | $14.64 | $14.65 | $14.65 | 10,994 |
| 2018-07-06 | $14.31 | $14.44 | $14.22 | $14.44 | $14.44 | 8,279 |
| 2018-07-05 | $14.42 | $14.42 | $14.20 | $14.31 | $14.31 | 15,576 |
| 2018-07-03 | $14.79 | $14.79 | $14.50 | $14.61 | $14.61 | 6,666 |
| 2018-07-02 | $14.30 | $14.43 | $14.30 | $14.43 | $14.43 | 48,262 |
| 2018-06-29 | $14.81 | $14.83 | $14.61 | $14.72 | $14.72 | 17,061 |
| 2018-06-28 | $14.28 | $14.74 | $14.28 | $14.68 | $14.68 | 17,632 |
| 2018-06-27 | $15.02 | $15.05 | $14.76 | $14.94 | $14.94 | 25,107 |
| 2018-06-26 | $14.65 | $14.78 | $14.63 | $14.63 | $14.63 | 203,611 |
| 2018-06-25 | $14.79 | $14.79 | $14.63 | $14.65 | $14.65 | 33,771 |
| 2018-06-22 | $14.99 | $15.02 | $14.78 | $15.01 | $15.01 | 22,845 |
| 2018-06-21 | $15.01 | $15.05 | $14.79 | $14.79 | $14.79 | 39,431 |
| 2018-06-20 | $14.99 | $14.99 | $14.72 | $14.80 | $14.80 | 30,841 |
| 2018-06-19 | $14.76 | $14.92 | $14.73 | $14.79 | $14.79 | 55,090 |
| 2018-06-18 | $14.92 | $14.93 | $14.82 | $14.90 | $14.90 | 33,665 |
| 2018-06-15 | $14.87 | $14.89 | $14.80 | $14.85 | $14.85 | 24,150 |
| 2018-06-14 | $14.78 | $15.06 | $14.78 | $15.03 | $15.03 | 15,871 |
| 2018-06-13 | $15.22 | $15.29 | $15.19 | $15.29 | $15.29 | 28,883 |
| 2018-06-12 | $14.98 | $15.03 | $14.97 | $15.02 | $15.02 | 19,651 |
| 2018-06-11 | $14.77 | $14.88 | $14.77 | $14.83 | $14.83 | 18,036 |
| 2018-06-08 | $14.56 | $14.63 | $14.56 | $14.63 | $14.63 | 29,991 |
| 2018-06-07 | $14.50 | $14.51 | $14.38 | $14.38 | $14.38 | 21,951 |
| 2018-06-06 | $14.15 | $14.56 | $14.15 | $14.40 | $14.40 | 11,446 |
| 2018-06-05 | $14.35 | $14.38 | $14.29 | $14.35 | $14.35 | 33,270 |
| 2018-06-04 | $14.15 | $14.37 | $14.15 | $14.31 | $14.31 | 13,123 |
| 2018-06-01 | $14.12 | $14.23 | $14.12 | $14.23 | $14.23 | 7,772 |
| 2018-05-31 | $14.19 | $14.19 | $14.07 | $14.10 | $14.10 | 13,988 |
| 2018-05-30 | $14.05 | $14.17 | $14.01 | $14.15 | $14.15 | 25,179 |
| 2018-05-29 | $14.20 | $14.25 | $14.18 | $14.23 | $14.23 | 19,033 |
| 2018-05-25 | $14.18 | $14.19 | $14.05 | $14.17 | $14.17 | 14,577 |
| 2018-05-24 | $13.96 | $14.01 | $13.96 | $14.01 | $14.01 | 5,040 |
| 2018-05-23 | $13.88 | $13.88 | $13.75 | $13.83 | $13.83 | 20,810 |
| 2018-05-22 | $13.69 | $13.80 | $13.69 | $13.73 | $13.73 | 23,792 |
| 2018-05-21 | $13.69 | $13.75 | $13.69 | $13.74 | $13.74 | 3,199 |
| 2018-05-18 | $13.62 | $13.62 | $13.49 | $13.49 | $13.49 | 6,960 |
| 2018-05-17 | $13.50 | $13.60 | $13.47 | $13.58 | $13.58 | 7,946 |
| 2018-05-16 | $13.66 | $13.73 | $13.62 | $13.63 | $13.63 | 10,536 |
| 2018-05-15 | $13.43 | $13.50 | $13.43 | $13.47 | $13.47 | 16,854 |
| 2018-05-14 | $13.67 | $13.67 | $13.53 | $13.54 | $13.54 | 9,630 |
| 2018-05-11 | $13.76 | $13.76 | $13.56 | $13.65 | $13.65 | 14,180 |
| 2018-05-10 | $13.62 | $13.69 | $13.60 | $13.60 | $13.60 | 15,861 |
| 2018-05-09 | $13.10 | $13.47 | $13.10 | $13.31 | $13.31 | 12,943 |
| 2018-05-08 | $13.60 | $13.60 | $13.36 | $13.45 | $13.45 | 33,587 |
| 2018-05-07 | $13.35 | $13.46 | $13.27 | $13.36 | $13.36 | 14,798 |
| 2018-05-04 | $13.24 | $13.55 | $13.24 | $13.53 | $13.53 | 19,013 |
| 2018-05-03 | $13.34 | $13.49 | $13.24 | $13.43 | $13.43 | 15,777 |
| 2018-05-02 | $13.26 | $13.47 | $13.26 | $13.34 | $13.34 | 37,669 |
| 2018-05-01 | $13.35 | $13.55 | $13.25 | $13.50 | $13.50 | 38,769 |
| 2018-04-30 | $13.30 | $13.45 | $13.14 | $13.31 | $13.31 | 20,707 |
| 2018-04-27 | $13.45 | $13.45 | $13.22 | $13.34 | $13.34 | 14,331 |
| 2018-04-26 | $13.50 | $13.53 | $13.27 | $13.42 | $13.42 | 49,308 |
| 2018-04-25 | $12.90 | $13.28 | $12.90 | $13.16 | $13.16 | 13,594 |
| 2018-04-24 | $12.86 | $13.00 | $12.52 | $12.69 | $12.69 | 33,386 |
| 2018-04-23 | $13.01 | $13.11 | $12.91 | $12.99 | $12.99 | 13,281 |
| 2018-04-20 | $13.29 | $13.29 | $13.14 | $13.16 | $13.16 | 6,785 |
| 2018-04-19 | $13.67 | $13.67 | $13.35 | $13.44 | $13.44 | 13,241 |
| 2018-04-18 | $13.50 | $13.72 | $13.50 | $13.62 | $13.62 | 9,508 |
| 2018-04-17 | $13.44 | $13.57 | $13.42 | $13.49 | $13.49 | 25,707 |
| 2018-04-16 | $13.62 | $13.62 | $13.45 | $13.51 | $13.51 | 25,045 |
| 2018-04-13 | $13.55 | $13.55 | $13.35 | $13.41 | $13.41 | 62,201 |
| 2018-04-12 | $13.55 | $13.73 | $13.55 | $13.63 | $13.63 | 22,839 |
| 2018-04-11 | $13.67 | $13.67 | $13.55 | $13.59 | $13.59 | 15,683 |
| 2018-04-10 | $14.03 | $14.03 | $13.84 | $13.94 | $13.94 | 14,685 |
| 2018-04-09 | $14.02 | $14.10 | $13.97 | $13.97 | $13.97 | 13,334 |
| 2018-04-06 | $14.14 | $14.45 | $14.14 | $14.45 | $14.45 | 4,791 |
| 2018-04-05 | $14.57 | $14.84 | $14.54 | $14.55 | $14.55 | 11,854 |
| 2018-04-04 | $14.53 | $14.73 | $14.33 | $14.73 | $14.73 | 5,694 |
| 2018-04-03 | $14.59 | $14.59 | $14.25 | $14.35 | $14.35 | 15,626 |
| 2018-04-02 | $14.27 | $14.45 | $14.16 | $14.45 | $14.45 | 8,434 |
| 2018-03-29 | $14.60 | $14.60 | $14.33 | $14.46 | $14.46 | 8,472 |
| 2018-03-28 | $13.75 | $14.33 | $13.75 | $14.14 | $14.14 | 10,948 |
| 2018-03-27 | $14.10 | $14.25 | $14.04 | $14.21 | $14.21 | 9,149 |
| 2018-03-26 | $14.11 | $14.21 | $13.84 | $14.10 | $14.10 | 7,648 |
| 2018-03-23 | $13.97 | $14.16 | $13.97 | $13.98 | $13.98 | 18,609 |
| 2018-03-21 | $14.42 | $14.47 | $14.32 | $14.42 | $14.42 | 9,511 |
| 2018-03-20 | $14.42 | $14.43 | $14.21 | $14.42 | $14.42 | 11,226 |
| 2018-03-19 | $14.45 | $14.51 | $14.17 | $14.17 | $14.17 | 5,588 |
| 2018-03-16 | $14.64 | $14.79 | $14.53 | $14.61 | $14.61 | 7,583 |
| 2018-03-15 | $14.13 | $14.24 | $14.12 | $14.22 | $14.22 | 12,977 |
| 2018-03-14 | $13.94 | $14.23 | $13.94 | $14.11 | $14.11 | 11,035 |
| 2018-03-13 | $14.07 | $14.15 | $13.98 | $13.99 | $13.99 | 9,279 |
| 2018-03-12 | $13.90 | $13.90 | $13.71 | $13.84 | $13.84 | 24,147 |
| 2018-03-09 | $14.15 | $14.33 | $14.15 | $14.26 | $14.26 | 15,193 |
| 2018-03-08 | $14.62 | $14.62 | $14.32 | $14.52 | $14.52 | 6,690 |
| 2018-03-07 | $14.52 | $14.69 | $14.50 | $14.52 | $14.52 | 5,974 |
| 2018-03-06 | $14.64 | $14.68 | $14.31 | $14.66 | $14.66 | 5,057 |
| 2018-03-05 | $14.05 | $14.38 | $14.05 | $14.32 | $14.32 | 13,935 |
| 2018-03-02 | $14.00 | $14.42 | $13.94 | $14.08 | $14.08 | 20,878 |
| 2018-03-01 | $14.21 | $14.28 | $14.03 | $14.18 | $14.18 | 6,683 |
| 2018-02-28 | $14.64 | $14.66 | $14.45 | $14.49 | $14.49 | 14,173 |
| 2018-02-27 | $14.91 | $14.91 | $14.61 | $14.70 | $14.70 | 11,130 |
| 2018-02-26 | $14.80 | $14.99 | $14.66 | $14.86 | $14.86 | 8,202 |
| 2018-02-23 | $14.74 | $14.92 | $14.74 | $14.81 | $14.81 | 10,785 |
| 2018-02-22 | $14.22 | $14.36 | $14.11 | $14.28 | $14.28 | 12,345 |
| 2018-02-21 | $14.59 | $14.69 | $14.40 | $14.55 | $14.55 | 29,110 |
| 2018-02-20 | $14.23 | $14.66 | $14.23 | $14.66 | $14.66 | 10,442 |
| 2018-02-16 | $14.32 | $14.59 | $14.29 | $14.59 | $14.59 | 9,399 |
| 2018-02-15 | $14.25 | $14.29 | $14.04 | $14.11 | $14.11 | 36,012 |
| 2018-02-14 | $14.10 | $14.37 | $13.99 | $14.37 | $14.37 | 15,242 |
| 2018-02-13 | $14.65 | $14.86 | $14.44 | $14.73 | $14.73 | 15,502 |
| 2018-02-12 | $14.68 | $14.75 | $14.31 | $14.63 | $14.63 | 11,140 |
| 2018-02-09 | $14.32 | $14.87 | $14.17 | $14.50 | $14.50 | 16,768 |
| 2018-02-08 | $14.29 | $14.48 | $14.29 | $14.48 | $14.48 | 23,498 |
| 2018-02-07 | $14.66 | $14.73 | $14.38 | $14.66 | $14.66 | 29,435 |
| 2018-02-06 | $14.03 | $14.77 | $14.00 | $14.51 | $14.51 | 15,189 |
| 2018-02-05 | $14.77 | $14.77 | $14.39 | $14.39 | $14.39 | 11,609 |
| 2018-02-02 | $14.86 | $14.86 | $14.63 | $14.68 | $14.68 | 31,915 |
| 2018-02-01 | $14.43 | $14.53 | $14.43 | $14.53 | $14.53 | 16,496 |
| 2018-01-31 | $14.35 | $14.42 | $14.35 | $14.40 | $14.40 | 13,617 |
| 2018-01-30 | $14.45 | $14.53 | $14.37 | $14.42 | $14.42 | 12,686 |
| 2018-01-29 | $14.52 | $14.65 | $14.47 | $14.61 | $14.61 | 18,261 |
| 2018-01-26 | $14.72 | $14.75 | $14.56 | $14.75 | $14.75 | 10,141 |
| 2018-01-25 | $14.76 | $14.77 | $14.63 | $14.76 | $14.76 | 14,790 |
| 2018-01-24 | $14.73 | $14.73 | $14.55 | $14.67 | $14.67 | 9,929 |
| 2018-01-23 | $14.48 | $14.55 | $14.44 | $14.50 | $14.50 | 26,249 |
| 2018-01-22 | $14.50 | $14.50 | $14.28 | $14.46 | $14.46 | 26,884 |
| 2018-01-19 | $14.66 | $14.69 | $14.49 | $14.69 | $14.69 | 19,831 |
| 2018-01-18 | $14.69 | $14.74 | $14.61 | $14.69 | $14.69 | 19,239 |
| 2018-01-17 | $14.36 | $14.70 | $14.36 | $14.70 | $14.70 | 15,378 |
| 2018-01-12 | $14.36 | $14.42 | $14.30 | $14.39 | $14.39 | 21,420 |
| 2018-01-11 | $14.48 | $14.51 | $14.34 | $14.35 | $14.35 | 12,114 |
| 2018-01-10 | $14.38 | $14.41 | $14.35 | $14.36 | $14.36 | 7,107 |
| 2018-01-09 | $14.14 | $14.32 | $14.14 | $14.26 | $14.26 | 20,177 |
| 2018-01-08 | $14.23 | $14.23 | $14.20 | $14.21 | $14.21 | 42,341 |
| 2018-01-05 | $14.22 | $14.23 | $14.00 | $14.23 | $14.23 | 18,589 |
| 2018-01-04 | $14.32 | $14.32 | $14.13 | $14.17 | $14.17 | 17,717 |
| 2018-01-03 | $14.35 | $14.45 | $14.29 | $14.34 | $14.34 | 24,819 |
| 2018-01-02 | $14.22 | $14.40 | $14.11 | $14.35 | $14.35 | 29,982 |
| 2017-12-29 | $14.07 | $14.26 | $14.00 | $14.25 | $14.25 | 7,668 |
| 2017-12-28 | $14.10 | $14.10 | $13.92 | $14.02 | $14.02 | 29,893 |
| 2017-12-27 | $13.87 | $14.04 | $13.87 | $14.00 | $14.00 | 15,588 |
| 2017-12-26 | $13.85 | $14.09 | $13.85 | $14.04 | $14.04 | 11,910 |
| 2017-12-22 | $13.87 | $14.07 | $13.87 | $14.06 | $14.06 | 31,527 |
| 2017-12-21 | $13.68 | $14.03 | $13.68 | $13.95 | $13.95 | 7,345 |
| 2017-12-20 | $14.04 | $14.04 | $13.85 | $13.90 | $13.90 | 21,858 |
| 2017-12-19 | $13.54 | $13.88 | $13.54 | $13.74 | $13.74 | 12,623 |
| 2017-12-18 | $13.70 | $13.86 | $13.64 | $13.71 | $13.71 | 16,888 |
| 2017-12-15 | $13.68 | $13.78 | $13.56 | $13.63 | $13.63 | 38,145 |
| 2017-12-14 | $13.37 | $13.71 | $13.37 | $13.56 | $13.56 | 15,435 |
| 2017-12-13 | $13.49 | $13.82 | $13.49 | $13.73 | $13.73 | 19,995 |
| 2017-12-12 | $13.68 | $14.02 | $13.68 | $13.90 | $13.90 | 11,163 |
| 2017-12-11 | $13.74 | $14.00 | $13.74 | $13.83 | $13.83 | 7,975 |
| 2017-12-08 | $13.79 | $13.97 | $13.67 | $13.83 | $13.83 | 18,073 |
| 2017-12-07 | $13.84 | $13.94 | $13.77 | $13.85 | $13.85 | 17,327 |
| 2017-12-06 | $13.81 | $13.96 | $13.74 | $13.96 | $13.96 | 7,245 |
| 2017-12-05 | $13.76 | $13.89 | $13.69 | $13.89 | $13.89 | 22,291 |
| 2017-12-04 | $13.68 | $13.92 | $13.63 | $13.92 | $13.92 | 22,288 |
| 2017-12-01 | $13.59 | $13.91 | $13.38 | $13.68 | $13.68 | 16,292 |
| 2017-11-30 | $13.85 | $13.97 | $13.70 | $13.77 | $13.77 | 20,285 |
| 2017-11-29 | $13.30 | $13.65 | $13.30 | $13.48 | $13.48 | 16,590 |
| 2017-11-28 | $13.30 | $13.60 | $13.23 | $13.42 | $13.42 | 12,614 |
| 2017-11-27 | $13.68 | $13.68 | $13.38 | $13.45 | $13.45 | 10,822 |
| 2017-11-24 | $13.62 | $13.83 | $13.41 | $13.65 | $13.65 | 5,509 |
| 2017-11-22 | $13.50 | $13.78 | $13.50 | $13.78 | $13.78 | 20,629 |
| 2017-11-21 | $13.64 | $13.95 | $13.64 | $13.80 | $13.80 | 10,832 |
| 2017-11-20 | $13.55 | $13.83 | $13.54 | $13.72 | $13.72 | 14,435 |
| 2017-11-17 | $13.62 | $13.88 | $13.57 | $13.87 | $13.87 | 29,109 |
| 2017-11-16 | $13.45 | $13.78 | $13.45 | $13.76 | $13.76 | 8,245 |
| 2017-11-15 | $13.57 | $13.73 | $13.52 | $13.62 | $13.62 | 26,874 |
| 2017-11-14 | $13.30 | $13.45 | $13.30 | $13.37 | $13.37 | 22,594 |
| 2017-11-13 | $13.44 | $13.63 | $13.44 | $13.63 | $13.63 | 14,818 |
| 2017-11-10 | $13.25 | $13.51 | $13.20 | $13.36 | $13.36 | 5,470 |
| 2017-11-09 | $13.39 | $13.53 | $13.24 | $13.51 | $13.51 | 4,659 |
| 2017-11-08 | $13.52 | $13.63 | $13.41 | $13.54 | $13.54 | 6,764 |
| 2017-11-07 | $13.36 | $13.75 | $13.36 | $13.59 | $13.59 | 10,087 |
| 2017-11-06 | $13.13 | $13.90 | $13.09 | $13.90 | $13.90 | 5,044 |
| 2017-11-03 | $13.70 | $13.71 | $13.36 | $13.71 | $13.71 | 8,234 |
| 2017-11-02 | $13.43 | $13.59 | $13.31 | $13.56 | $13.56 | 5,359 |
| 2017-11-01 | $13.57 | $13.66 | $13.45 | $13.62 | $13.62 | 11,213 |
| 2017-10-31 | $13.61 | $13.89 | $13.57 | $13.89 | $13.89 | 12,868 |
| 2017-10-30 | $13.86 | $14.12 | $13.86 | $14.02 | $14.02 | 14,661 |
| 2017-10-27 | $13.92 | $14.12 | $13.92 | $14.12 | $14.12 | 7,435 |
| 2017-10-26 | $13.54 | $13.65 | $13.54 | $13.59 | $13.59 | 15,021 |
| 2017-10-25 | $13.56 | $13.56 | $13.28 | $13.33 | $13.33 | 14,273 |
| 2017-10-24 | $13.49 | $13.49 | $13.02 | $13.35 | $13.35 | 115,115 |
| 2017-10-23 | $13.47 | $13.71 | $13.47 | $13.71 | $13.71 | 5,160 |
| 2017-10-20 | $13.30 | $13.40 | $13.21 | $13.40 | $13.40 | 6,413 |
| 2017-10-19 | $13.30 | $13.30 | $13.16 | $13.28 | $13.28 | 31,342 |
| 2017-10-18 | $13.11 | $13.52 | $13.08 | $13.21 | $13.21 | 7,313 |
| 2017-10-17 | $13.31 | $13.37 | $13.17 | $13.37 | $13.37 | 5,672 |
| 2017-10-16 | $13.38 | $13.50 | $13.31 | $13.50 | $13.50 | 6,185 |
| 2017-10-13 | $13.38 | $13.49 | $13.38 | $13.47 | $13.47 | 3,402 |
| 2017-10-12 | $13.30 | $13.33 | $13.22 | $13.22 | $13.22 | 9,311 |
| 2017-10-11 | $13.30 | $13.30 | $13.12 | $13.22 | $13.22 | 10,431 |
| 2017-10-10 | $13.15 | $13.20 | $13.06 | $13.13 | $13.13 | 10,635 |
| 2017-10-09 | $12.90 | $13.06 | $12.89 | $13.06 | $13.06 | 9,677 |
| 2017-10-06 | $13.19 | $13.19 | $12.96 | $13.06 | $13.06 | 4,018 |
| 2017-10-05 | $13.22 | $13.28 | $13.16 | $13.19 | $13.19 | 14,386 |
| 2017-10-04 | $13.25 | $13.28 | $13.07 | $13.12 | $13.12 | 10,376 |
| 2017-10-03 | $13.19 | $13.25 | $13.00 | $13.20 | $13.20 | 9,137 |
| 2017-10-02 | $13.11 | $13.32 | $13.11 | $13.13 | $13.13 | 5,295 |
| 2017-09-29 | $13.46 | $13.46 | $13.27 | $13.40 | $13.40 | 6,515 |
| 2017-09-28 | $13.70 | $13.71 | $13.56 | $13.65 | $13.65 | 7,632 |
| 2017-09-27 | $13.58 | $13.86 | $13.51 | $13.86 | $13.86 | 11,681 |
| 2017-09-26 | $13.81 | $13.81 | $13.66 | $13.81 | $13.81 | 6,916 |
| 2017-09-25 | $13.56 | $13.73 | $13.56 | $13.73 | $13.73 | 24,476 |
| 2017-09-22 | $13.98 | $13.98 | $13.73 | $13.98 | $13.98 | 8,988 |
Shimano Inc (SMNNY) News Headlines
Recent Shimano Inc (SMNNY) News
Similar Companies to Shimano Inc (SMNNY) 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 | -- | -- | -- |