Sumitomo Chemical Company Ltd (SOMMY) Exchange: PINK
Data as of May 3, 2024
$10.85 ($0.04) 0.37%
Sumitomo Chemical Company Ltd - Daily Information
Click for more stock information on Sumitomo Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.51 |
| Previous Close | $10.85 |
| High | $10.95 |
| Low | $10.51 |
| Adjusted Open | $10.51 |
| Previous Adjusted Close | $10.85 |
| Adjusted High | $10.95 |
| Adjusted Low | $10.51 |
About Sumitomo Chemical Company Ltd (SOMMY)
No Description Available
Invest in Sumitomo Chemical Company Ltd (SOMMY)
Historical Stock Data for Sumitomo Chemical Company Ltd (SOMMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $10.51 | $10.95 | $10.51 | $10.85 | $10.85 | 8,759 |
| 2024-05-02 | $10.76 | $10.82 | $10.76 | $10.81 | $10.81 | 9,454 |
| 2024-05-01 | $10.91 | $10.94 | $10.84 | $10.88 | $10.88 | 6,878 |
| 2024-04-30 | $10.99 | $10.99 | $10.59 | $10.59 | $10.59 | 8,987 |
| 2024-04-29 | $11.43 | $11.65 | $11.33 | $11.54 | $11.54 | 24,988 |
| 2024-04-26 | $11.17 | $11.38 | $11.17 | $11.33 | $11.33 | 16,305 |
| 2024-04-25 | $11.16 | $11.28 | $11.16 | $11.26 | $11.26 | 12,890 |
| 2024-04-24 | $11.07 | $11.49 | $11.07 | $11.16 | $11.16 | 48,850 |
| 2024-04-23 | $11.66 | $11.78 | $11.53 | $11.57 | $11.57 | 20,516 |
| 2024-04-22 | $11.50 | $11.60 | $11.49 | $11.53 | $11.53 | 12,439 |
| 2024-04-19 | $11.15 | $11.16 | $11.10 | $11.11 | $11.11 | 14,069 |
| 2024-04-18 | $11.13 | $11.16 | $10.86 | $11.08 | $11.08 | 38,410 |
| 2024-04-17 | $11.08 | $11.18 | $11.01 | $11.01 | $11.01 | 65,845 |
| 2024-04-16 | $11.18 | $11.21 | $11.13 | $11.21 | $11.21 | 72,383 |
| 2024-04-15 | $11.34 | $11.48 | $11.20 | $11.24 | $11.24 | 24,782 |
| 2024-04-12 | $11.34 | $11.34 | $11.21 | $11.22 | $11.22 | 19,486 |
| 2024-04-11 | $11.33 | $11.40 | $11.29 | $11.38 | $11.38 | 39,043 |
| 2024-04-10 | $11.23 | $11.30 | $11.14 | $11.29 | $11.29 | 17,208 |
| 2024-04-09 | $11.62 | $11.62 | $11.40 | $11.47 | $11.47 | 28,274 |
| 2024-04-08 | $11.49 | $11.54 | $11.46 | $11.47 | $11.47 | 28,274 |
| 2024-04-05 | $11.50 | $11.56 | $11.47 | $11.54 | $11.54 | 19,673 |
| 2024-04-04 | $11.40 | $11.43 | $11.23 | $11.36 | $11.36 | 27,528 |
| 2024-04-03 | $10.93 | $11.38 | $10.93 | $11.15 | $11.15 | 21,925 |
| 2024-04-02 | $11.01 | $11.18 | $10.83 | $11.01 | $11.01 | 20,375 |
| 2024-04-01 | $10.95 | $11.04 | $10.95 | $11.01 | $11.01 | 20,375 |
| 2024-03-28 | $10.80 | $10.85 | $10.58 | $10.59 | $10.59 | 25,854 |
| 2024-03-27 | $10.94 | $11.03 | $10.85 | $10.93 | $10.93 | 78,389 |
| 2024-03-26 | $11.00 | $11.08 | $11.00 | $11.03 | $11.03 | 62,602 |
| 2024-03-25 | $11.27 | $11.27 | $10.97 | $10.97 | $10.97 | 59,303 |
| 2024-03-22 | $11.53 | $11.53 | $10.93 | $11.26 | $11.26 | 83,028 |
| 2024-03-21 | $11.22 | $11.36 | $11.22 | $11.23 | $11.23 | 23,585 |
| 2024-03-20 | $11.02 | $11.09 | $10.77 | $10.92 | $10.92 | 55,075 |
| 2024-03-19 | $10.84 | $11.02 | $10.77 | $10.96 | $10.96 | 52,230 |
| 2024-03-18 | $10.88 | $11.02 | $10.73 | $10.87 | $10.87 | 26,593 |
| 2024-03-15 | $10.93 | $11.05 | $10.81 | $10.96 | $10.96 | 74,503 |
| 2024-03-14 | $10.99 | $10.99 | $10.75 | $10.91 | $10.91 | 25,171 |
| 2024-03-13 | $10.55 | $10.62 | $10.34 | $10.45 | $10.45 | 62,504 |
| 2024-03-12 | $10.22 | $10.52 | $10.22 | $10.34 | $10.34 | 47,582 |
| 2024-03-11 | $10.07 | $10.34 | $10.07 | $10.34 | $10.34 | 47,582 |
| 2024-03-08 | $10.19 | $10.51 | $10.19 | $10.28 | $10.28 | 17,571 |
| 2024-03-07 | $10.09 | $10.40 | $10.09 | $10.37 | $10.37 | 65,413 |
| 2024-03-06 | $9.99 | $10.29 | $9.96 | $10.20 | $10.20 | 63,189 |
| 2024-03-05 | $9.85 | $10.08 | $9.85 | $9.99 | $9.99 | 45,690 |
| 2024-03-04 | $9.85 | $10.46 | $9.85 | $9.86 | $9.86 | 47,301 |
| 2024-03-01 | $10.32 | $10.32 | $9.83 | $10.01 | $10.01 | 51,855 |
| 2024-02-29 | $10.31 | $10.31 | $10.03 | $10.05 | $10.05 | 174,269 |
| 2024-02-28 | $10.55 | $10.55 | $10.25 | $10.26 | $10.26 | 46,604 |
| 2024-02-27 | $10.32 | $10.46 | $10.03 | $10.03 | $10.03 | 63,951 |
| 2024-02-26 | $9.95 | $10.26 | $9.95 | $10.20 | $10.20 | 57,988 |
| 2024-02-23 | $10.82 | $10.82 | $10.34 | $10.41 | $10.41 | 50,995 |
| 2024-02-22 | $10.07 | $10.56 | $10.07 | $10.38 | $10.38 | 165,639 |
| 2024-02-21 | $10.03 | $10.72 | $10.03 | $10.31 | $10.31 | 173,154 |
| 2024-02-20 | $10.38 | $10.77 | $9.98 | $10.32 | $10.32 | 134,016 |
| 2024-02-16 | $9.93 | $10.52 | $9.93 | $10.25 | $10.25 | 39,279 |
| 2024-02-15 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 122,319 |
| 2024-02-14 | $9.78 | $9.96 | $9.69 | $9.96 | $9.96 | 113,931 |
| 2024-02-13 | $10.01 | $10.02 | $9.87 | $9.96 | $9.96 | 100,379 |
| 2024-02-12 | $10.17 | $10.18 | $10.00 | $10.18 | $10.18 | 50,009 |
| 2024-02-09 | $10.14 | $10.14 | $10.08 | $10.10 | $10.10 | 43,828 |
| 2024-02-08 | $10.16 | $10.16 | $10.05 | $10.11 | $10.11 | 75,087 |
| 2024-02-07 | $10.29 | $10.39 | $10.29 | $10.37 | $10.37 | 61,077 |
| 2024-02-06 | $10.12 | $10.13 | $10.08 | $10.10 | $10.10 | 69,892 |
| 2024-02-05 | $10.32 | $10.36 | $10.25 | $10.36 | $10.36 | 86,033 |
| 2024-02-02 | $10.67 | $10.67 | $10.50 | $10.64 | $10.64 | 64,949 |
| 2024-02-01 | $11.17 | $11.20 | $11.12 | $11.16 | $11.16 | 61,870 |
| 2024-01-31 | $11.72 | $11.82 | $11.69 | $11.73 | $11.73 | 44,478 |
| 2024-01-30 | $11.58 | $11.62 | $11.54 | $11.61 | $11.61 | 50,212 |
| 2024-01-29 | $11.50 | $11.60 | $11.43 | $11.52 | $11.52 | 30,493 |
| 2024-01-26 | $11.51 | $11.57 | $11.51 | $11.56 | $11.56 | 72,255 |
| 2024-01-25 | $11.48 | $11.54 | $11.43 | $11.49 | $11.49 | 59,011 |
| 2024-01-24 | $11.48 | $11.48 | $11.39 | $11.44 | $11.44 | 75,321 |
| 2024-01-23 | $11.23 | $11.33 | $11.23 | $11.28 | $11.28 | 86,399 |
| 2024-01-22 | $11.35 | $11.47 | $11.35 | $11.47 | $11.47 | 74,348 |
| 2024-01-19 | $11.31 | $11.34 | $11.28 | $11.31 | $11.31 | 45,425 |
| 2024-01-18 | $11.56 | $11.56 | $11.47 | $11.54 | $11.54 | 291,980 |
| 2024-01-17 | $11.89 | $11.89 | $11.73 | $11.79 | $11.79 | 121,806 |
| 2024-01-16 | $12.07 | $12.18 | $12.02 | $12.05 | $12.05 | 30,881 |
| 2024-01-12 | $12.25 | $12.34 | $12.20 | $12.23 | $12.23 | 29,392 |
| 2024-01-11 | $12.44 | $12.59 | $12.25 | $12.35 | $12.35 | 31,224 |
| 2024-01-10 | $12.24 | $12.31 | $12.24 | $12.30 | $12.30 | 33,629 |
| 2024-01-09 | $12.27 | $12.94 | $12.27 | $12.47 | $12.47 | 83,568 |
| 2024-01-08 | $12.14 | $12.51 | $12.14 | $12.46 | $12.46 | 51,855 |
| 2024-01-05 | $11.86 | $12.44 | $11.86 | $12.37 | $12.37 | 37,136 |
| 2024-01-04 | $11.85 | $12.16 | $11.85 | $12.11 | $12.11 | 67,814 |
| 2024-01-03 | $12.00 | $12.00 | $11.86 | $12.00 | $12.00 | 55,676 |
| 2024-01-02 | $11.82 | $12.10 | $11.82 | $12.00 | $12.00 | 20,520 |
| 2023-12-29 | $12.07 | $12.12 | $12.05 | $12.10 | $12.10 | 19,732 |
| 2023-12-28 | $12.00 | $12.24 | $12.00 | $12.09 | $12.09 | 24,856 |
| 2023-12-27 | $11.60 | $12.23 | $11.60 | $12.00 | $12.00 | 16,330 |
| 2023-12-26 | $11.37 | $11.85 | $11.37 | $11.77 | $11.77 | 35,645 |
| 2023-12-22 | $11.35 | $11.87 | $11.35 | $11.78 | $11.78 | 15,441 |
| 2023-12-21 | $11.26 | $11.69 | $11.26 | $11.61 | $11.61 | 68,631 |
| 2023-12-20 | $11.20 | $11.60 | $11.20 | $11.44 | $11.44 | 74,693 |
| 2023-12-19 | $11.12 | $11.50 | $11.12 | $11.44 | $11.44 | 66,749 |
| 2023-12-18 | $11.04 | $11.58 | $11.04 | $11.35 | $11.35 | 120,816 |
| 2023-12-15 | $11.53 | $11.77 | $11.53 | $11.61 | $11.61 | 135,327 |
| 2023-12-14 | $11.35 | $11.67 | $11.04 | $11.39 | $11.39 | 54,075 |
| 2023-12-13 | $12.09 | $12.09 | $11.19 | $11.81 | $11.81 | 40,476 |
| 2023-12-12 | $12.11 | $12.11 | $11.40 | $11.76 | $11.76 | 70,895 |
| 2023-12-11 | $12.41 | $12.41 | $12.30 | $12.38 | $12.38 | 71,648 |
| 2023-12-08 | $12.20 | $12.64 | $12.20 | $12.64 | $12.64 | 25,745 |
| 2023-12-07 | $13.00 | $13.00 | $12.65 | $12.84 | $12.84 | 117,058 |
| 2023-12-06 | $12.25 | $12.71 | $12.25 | $12.62 | $12.62 | 52,771 |
| 2023-12-05 | $12.91 | $12.91 | $12.36 | $12.51 | $12.51 | 42,079 |
| 2023-12-04 | $12.51 | $12.66 | $12.42 | $12.42 | $12.42 | 43,688 |
| 2023-12-01 | $12.69 | $12.69 | $12.58 | $12.69 | $12.69 | 58,646 |
| 2023-11-30 | $12.51 | $12.76 | $12.51 | $12.76 | $12.76 | 93,045 |
| 2023-11-29 | $12.84 | $12.99 | $12.51 | $12.77 | $12.77 | 28,227 |
| 2023-11-28 | $12.88 | $13.08 | $12.68 | $12.76 | $12.76 | 87,431 |
| 2023-11-27 | $12.84 | $12.92 | $12.80 | $12.87 | $12.87 | 41,647 |
| 2023-11-24 | $12.58 | $13.34 | $12.58 | $13.07 | $13.07 | 17,623 |
| 2023-11-22 | $12.38 | $12.96 | $12.38 | $12.85 | $12.85 | 21,798 |
| 2023-11-21 | $12.85 | $13.16 | $12.52 | $12.78 | $12.78 | 39,187 |
| 2023-11-20 | $13.05 | $13.51 | $12.60 | $12.97 | $12.97 | 57,490 |
| 2023-11-17 | $13.06 | $13.10 | $12.95 | $13.04 | $13.04 | 67,507 |
| 2023-11-16 | $13.01 | $13.01 | $12.93 | $12.93 | $12.93 | 30,184 |
| 2023-11-15 | $12.58 | $13.35 | $12.58 | $12.95 | $12.95 | 67,826 |
| 2023-11-14 | $12.93 | $12.99 | $12.55 | $12.99 | $12.99 | 67,762 |
| 2023-11-13 | $13.23 | $13.23 | $12.66 | $12.74 | $12.74 | 176,272 |
| 2023-11-10 | $12.30 | $12.49 | $12.30 | $12.48 | $12.48 | 23,467 |
| 2023-11-09 | $12.49 | $12.49 | $12.32 | $12.35 | $12.35 | 75,250 |
| 2023-11-08 | $12.29 | $12.42 | $12.29 | $12.31 | $12.31 | 38,350 |
| 2023-11-07 | $13.34 | $13.34 | $12.90 | $12.96 | $12.96 | 56,321 |
| 2023-11-06 | $13.68 | $13.68 | $13.17 | $13.25 | $13.25 | 33,498 |
| 2023-11-03 | $12.89 | $13.11 | $12.77 | $13.11 | $13.11 | 44,121 |
| 2023-11-02 | $12.80 | $12.94 | $12.70 | $12.85 | $12.85 | 26,160 |
| 2023-11-01 | $12.62 | $13.20 | $12.62 | $13.10 | $13.10 | 173,557 |
| 2023-10-31 | $13.00 | $13.00 | $12.43 | $12.69 | $12.69 | 297,103 |
| 2023-10-30 | $13.02 | $13.02 | $12.61 | $12.62 | $12.62 | 126,773 |
| 2023-10-27 | $12.98 | $12.99 | $12.65 | $12.70 | $12.70 | 119,577 |
| 2023-10-26 | $12.98 | $13.13 | $12.98 | $13.09 | $13.09 | 117,332 |
| 2023-10-25 | $13.40 | $13.63 | $13.17 | $13.27 | $13.27 | 77,522 |
| 2023-10-24 | $13.29 | $13.34 | $13.07 | $13.31 | $13.31 | 301,856 |
| 2023-10-23 | $13.10 | $13.56 | $13.10 | $13.25 | $13.25 | 40,338 |
| 2023-10-20 | $12.94 | $13.47 | $12.94 | $13.35 | $13.35 | 52,323 |
| 2023-10-19 | $13.21 | $13.75 | $13.21 | $13.67 | $13.67 | 52,071 |
| 2023-10-18 | $13.54 | $13.61 | $13.22 | $13.33 | $13.33 | 40,524 |
| 2023-10-17 | $13.74 | $13.74 | $13.43 | $13.58 | $13.58 | 113,696 |
| 2023-10-16 | $12.99 | $13.48 | $12.99 | $13.48 | $13.48 | 51,230 |
| 2023-10-13 | $13.66 | $13.66 | $13.23 | $13.28 | $13.28 | 45,115 |
| 2023-10-12 | $13.81 | $13.81 | $13.11 | $13.33 | $13.33 | 51,057 |
| 2023-10-11 | $13.06 | $13.50 | $13.06 | $13.43 | $13.43 | 37,218 |
| 2023-10-10 | $13.32 | $13.67 | $13.16 | $13.33 | $13.33 | 73,522 |
| 2023-10-09 | $13.39 | $13.43 | $13.05 | $13.16 | $13.16 | 69,448 |
| 2023-10-06 | $12.98 | $13.12 | $12.95 | $13.08 | $13.08 | 85,432 |
| 2023-10-05 | $12.80 | $13.53 | $12.80 | $13.23 | $13.23 | 104,499 |
| 2023-10-04 | $13.24 | $13.35 | $13.06 | $13.35 | $13.35 | 61,680 |
| 2023-10-03 | $13.19 | $13.41 | $13.05 | $13.06 | $13.06 | 55,011 |
| 2023-10-02 | $13.51 | $13.51 | $13.38 | $13.50 | $13.50 | 30,501 |
| 2023-09-29 | $14.13 | $14.13 | $13.60 | $13.66 | $13.66 | 22,225 |
| 2023-09-28 | $13.78 | $14.09 | $13.54 | $13.80 | $13.80 | 132,176 |
| 2023-09-27 | $13.60 | $14.01 | $13.60 | $13.83 | $13.83 | 82,718 |
| 2023-09-26 | $13.58 | $13.95 | $13.58 | $13.83 | $13.83 | 47,201 |
| 2023-09-25 | $13.53 | $14.32 | $13.53 | $13.95 | $13.95 | 39,413 |
| 2023-09-22 | $14.11 | $14.32 | $13.80 | $14.09 | $14.09 | 17,220 |
| 2023-09-21 | $14.14 | $14.54 | $14.00 | $14.07 | $14.07 | 18,281 |
| 2023-09-20 | $14.49 | $14.53 | $14.11 | $14.42 | $14.42 | 37,230 |
| 2023-09-19 | $14.52 | $14.66 | $14.52 | $14.59 | $14.59 | 8,536 |
| 2023-09-18 | $14.58 | $14.67 | $14.57 | $14.67 | $14.67 | 21,528 |
| 2023-09-15 | $15.10 | $15.10 | $14.46 | $14.62 | $14.62 | 19,744 |
| 2023-09-14 | $14.99 | $14.99 | $14.49 | $14.52 | $14.52 | 15,821 |
| 2023-09-13 | $14.31 | $14.66 | $14.31 | $14.41 | $14.41 | 3,923 |
| 2023-09-12 | $14.34 | $14.34 | $13.94 | $14.34 | $14.34 | 18,197 |
| 2023-09-11 | $14.02 | $14.13 | $14.02 | $14.09 | $14.09 | 27,536 |
| 2023-09-08 | $13.91 | $14.01 | $13.51 | $13.90 | $13.90 | 16,034 |
| 2023-09-07 | $13.89 | $14.06 | $13.71 | $13.89 | $13.89 | 32,063 |
| 2023-09-06 | $14.05 | $14.44 | $13.85 | $13.93 | $13.93 | 22,112 |
| 2023-09-05 | $14.48 | $14.48 | $13.91 | $14.04 | $14.04 | 17,121 |
| 2023-09-01 | $13.61 | $14.47 | $13.61 | $13.61 | $13.61 | 10,281 |
| 2023-08-31 | $13.80 | $14.01 | $13.78 | $13.82 | $13.82 | 15,637 |
| 2023-08-30 | $13.21 | $13.80 | $13.21 | $13.61 | $13.61 | 14,015 |
| 2023-08-29 | $13.32 | $13.53 | $13.07 | $13.50 | $13.50 | 51,216 |
| 2023-08-28 | $13.58 | $13.58 | $13.35 | $13.39 | $13.39 | 42,152 |
| 2023-08-25 | $12.93 | $13.37 | $12.93 | $13.34 | $13.34 | 4,717 |
| 2023-08-24 | $13.58 | $13.58 | $13.23 | $13.23 | $13.23 | 30,389 |
| 2023-08-23 | $13.30 | $13.75 | $13.30 | $13.55 | $13.55 | 36,195 |
| 2023-08-22 | $13.28 | $13.37 | $13.05 | $13.29 | $13.29 | 32,030 |
| 2023-08-21 | $13.24 | $13.66 | $13.01 | $13.39 | $13.39 | 70,973 |
| 2023-08-18 | $13.34 | $13.41 | $13.01 | $13.19 | $13.19 | 16,807 |
| 2023-08-17 | $13.36 | $13.36 | $13.02 | $13.19 | $13.19 | 64,887 |
| 2023-08-16 | $13.00 | $13.76 | $13.00 | $13.26 | $13.26 | 53,932 |
| 2023-08-15 | $13.39 | $14.02 | $13.39 | $13.60 | $13.60 | 24,801 |
| 2023-08-14 | $14.04 | $14.09 | $13.63 | $14.01 | $14.01 | 27,919 |
| 2023-08-11 | $14.38 | $14.63 | $14.12 | $14.12 | $14.12 | 21,061 |
| 2023-08-10 | $13.86 | $14.29 | $13.86 | $14.28 | $14.28 | 27,856 |
| 2023-08-09 | $14.30 | $14.36 | $14.00 | $14.36 | $14.36 | 30,022 |
| 2023-08-08 | $13.68 | $14.54 | $13.68 | $14.07 | $14.07 | 65,635 |
| 2023-08-07 | $14.23 | $14.23 | $13.60 | $13.91 | $13.91 | 53,860 |
| 2023-08-04 | $13.44 | $14.06 | $13.44 | $13.70 | $13.70 | 14,519 |
| 2023-08-03 | $14.39 | $14.39 | $13.99 | $14.07 | $14.07 | 33,136 |
| 2023-08-02 | $14.65 | $14.71 | $14.47 | $14.60 | $14.60 | 21,421 |
| 2023-08-01 | $15.57 | $15.57 | $14.71 | $15.14 | $15.14 | 8,261 |
| 2023-07-31 | $14.99 | $15.75 | $14.99 | $15.41 | $15.41 | 10,225 |
| 2023-07-28 | $15.82 | $16.26 | $15.40 | $15.89 | $15.89 | 18,067 |
| 2023-07-27 | $15.81 | $16.08 | $15.68 | $15.68 | $15.68 | 9,355 |
| 2023-07-26 | $15.67 | $16.11 | $15.29 | $15.67 | $15.67 | 14,537 |
| 2023-07-25 | $15.16 | $16.11 | $15.16 | $16.11 | $16.11 | 16,467 |
| 2023-07-24 | $15.75 | $16.03 | $15.47 | $15.52 | $15.52 | 23,043 |
| 2023-07-21 | $15.08 | $15.45 | $15.08 | $15.33 | $15.33 | 10,342 |
| 2023-07-20 | $15.39 | $15.49 | $15.38 | $15.39 | $15.39 | 10,527 |
| 2023-07-19 | $15.40 | $15.45 | $15.31 | $15.44 | $15.44 | 5,898 |
| 2023-07-18 | $15.85 | $15.85 | $15.06 | $15.41 | $15.41 | 27,310 |
| 2023-07-17 | $15.83 | $15.83 | $15.38 | $15.81 | $15.81 | 20,605 |
| 2023-07-14 | $15.69 | $15.69 | $15.30 | $15.68 | $15.68 | 10,101 |
| 2023-07-13 | $16.09 | $16.09 | $15.56 | $15.56 | $15.56 | 17,560 |
| 2023-07-12 | $15.55 | $15.60 | $15.31 | $15.53 | $15.53 | 8,370 |
| 2023-07-11 | $15.44 | $15.49 | $15.39 | $15.46 | $15.46 | 15,727 |
| 2023-07-10 | $15.47 | $15.47 | $15.32 | $15.36 | $15.36 | 35,521 |
| 2023-07-07 | $15.18 | $15.36 | $15.13 | $15.21 | $15.21 | 13,959 |
| 2023-07-06 | $15.25 | $15.25 | $14.96 | $15.02 | $15.02 | 31,249 |
| 2023-07-05 | $15.03 | $15.44 | $15.03 | $15.27 | $15.27 | 25,718 |
| 2023-07-03 | $15.36 | $15.48 | $15.19 | $15.34 | $15.34 | 6,092 |
| 2023-06-30 | $15.16 | $15.18 | $14.89 | $15.16 | $15.16 | 17,568 |
| 2023-06-29 | $15.03 | $15.14 | $15.03 | $15.06 | $15.06 | 7,431 |
| 2023-06-28 | $15.07 | $15.47 | $15.07 | $15.07 | $15.07 | 8,223 |
| 2023-06-27 | $15.41 | $15.41 | $15.20 | $15.30 | $15.30 | 63,887 |
| 2023-06-26 | $15.20 | $15.28 | $15.03 | $15.17 | $15.17 | 53,134 |
| 2023-06-23 | $14.80 | $14.94 | $14.66 | $14.92 | $14.92 | 13,222 |
| 2023-06-22 | $15.11 | $15.11 | $14.98 | $14.98 | $14.98 | 31,777 |
| 2023-06-21 | $15.20 | $15.47 | $15.20 | $15.20 | $15.20 | 18,109 |
| 2023-06-20 | $15.32 | $15.32 | $15.15 | $15.20 | $15.20 | 23,870 |
| 2023-06-16 | $15.62 | $15.62 | $15.16 | $15.17 | $15.17 | 21,550 |
| 2023-06-15 | $15.31 | $15.38 | $15.20 | $15.34 | $15.34 | 23,528 |
| 2023-06-14 | $15.29 | $15.49 | $15.08 | $15.24 | $15.24 | 24,178 |
| 2023-06-13 | $15.60 | $15.60 | $15.14 | $15.22 | $15.22 | 46,365 |
| 2023-06-12 | $15.20 | $15.32 | $15.18 | $15.24 | $15.24 | 46,893 |
| 2023-06-09 | $15.17 | $15.38 | $15.17 | $15.24 | $15.24 | 32,367 |
| 2023-06-08 | $15.16 | $15.31 | $15.16 | $15.26 | $15.26 | 23,408 |
| 2023-06-07 | $15.67 | $15.67 | $14.79 | $15.17 | $15.17 | 49,742 |
| 2023-06-06 | $15.03 | $15.50 | $15.03 | $15.32 | $15.32 | 38,594 |
| 2023-06-05 | $15.30 | $15.78 | $14.86 | $15.23 | $15.23 | 46,567 |
| 2023-06-02 | $14.93 | $15.46 | $14.93 | $15.14 | $15.14 | 26,800 |
| 2023-06-01 | $14.68 | $15.20 | $14.68 | $14.94 | $14.94 | 111,277 |
| 2023-05-31 | $14.52 | $15.07 | $14.52 | $14.80 | $14.80 | 83,908 |
| 2023-05-30 | $15.07 | $15.22 | $15.01 | $15.05 | $15.05 | 35,438 |
| 2023-05-26 | $15.00 | $15.35 | $15.00 | $15.11 | $15.11 | 63,368 |
| 2023-05-25 | $15.33 | $15.71 | $15.33 | $15.43 | $15.43 | 61,383 |
| 2023-05-24 | $15.46 | $15.63 | $15.39 | $15.41 | $15.41 | 53,531 |
| 2023-05-23 | $15.69 | $15.69 | $15.46 | $15.46 | $15.46 | 39,429 |
| 2023-05-22 | $15.16 | $15.49 | $15.16 | $15.39 | $15.39 | 26,645 |
| 2023-05-19 | $15.50 | $15.50 | $15.33 | $15.35 | $15.35 | 14,047 |
| 2023-05-18 | $15.71 | $15.71 | $15.56 | $15.62 | $15.62 | 30,785 |
| 2023-05-17 | $15.60 | $15.71 | $15.60 | $15.61 | $15.61 | 27,512 |
| 2023-05-16 | $16.58 | $16.58 | $16.02 | $16.20 | $16.20 | 19,015 |
| 2023-05-15 | $15.87 | $15.87 | $15.60 | $15.60 | $15.60 | 40,775 |
| 2023-05-12 | $16.38 | $16.88 | $16.38 | $16.63 | $16.63 | 11,595 |
| 2023-05-11 | $16.98 | $16.98 | $16.66 | $16.66 | $16.66 | 20,294 |
| 2023-05-10 | $16.70 | $17.13 | $16.70 | $16.75 | $16.75 | 23,311 |
| 2023-05-09 | $16.75 | $17.02 | $16.75 | $16.80 | $16.80 | 13,667 |
| 2023-05-08 | $16.76 | $17.02 | $16.49 | $16.72 | $16.72 | 26,576 |
| 2023-05-05 | $16.96 | $16.96 | $16.46 | $16.89 | $16.89 | 9,052 |
| 2023-05-04 | $16.65 | $16.85 | $16.59 | $16.65 | $16.65 | 23,796 |
| 2023-05-03 | $16.90 | $16.90 | $16.55 | $16.65 | $16.65 | 16,308 |
| 2023-05-02 | $16.56 | $16.56 | $16.46 | $16.51 | $16.51 | 25,181 |
| 2023-05-01 | $16.63 | $17.22 | $16.63 | $16.72 | $16.72 | 17,699 |
| 2023-04-28 | $16.59 | $17.07 | $16.59 | $16.82 | $16.82 | 6,533 |
| 2023-04-27 | $16.71 | $17.28 | $16.71 | $17.03 | $17.03 | 16,679 |
| 2023-04-26 | $17.29 | $17.29 | $16.84 | $16.85 | $16.85 | 10,646 |
| 2023-04-25 | $17.24 | $17.24 | $16.67 | $17.02 | $17.02 | 27,158 |
| 2023-04-24 | $17.08 | $17.08 | $16.87 | $16.98 | $16.98 | 7,452 |
| 2023-04-21 | $17.01 | $17.39 | $16.86 | $17.05 | $17.05 | 13,293 |
| 2023-04-20 | $16.86 | $17.19 | $16.86 | $17.18 | $17.18 | 9,392 |
| 2023-04-19 | $16.93 | $17.15 | $16.71 | $17.07 | $17.07 | 5,185 |
| 2023-04-18 | $17.22 | $17.22 | $17.03 | $17.22 | $17.22 | 6,351 |
| 2023-04-17 | $17.09 | $17.09 | $16.86 | $16.98 | $16.98 | 9,015 |
| 2023-04-14 | $17.22 | $17.22 | $17.08 | $17.10 | $17.10 | 20,843 |
| 2023-04-13 | $17.53 | $17.53 | $17.28 | $17.48 | $17.48 | 8,734 |
| 2023-04-12 | $17.01 | $17.40 | $17.01 | $17.03 | $17.03 | 9,467 |
| 2023-04-11 | $16.69 | $17.23 | $16.69 | $17.00 | $17.00 | 29,523 |
| 2023-04-10 | $16.78 | $17.00 | $16.78 | $16.90 | $16.90 | 19,519 |
| 2023-04-06 | $16.84 | $17.05 | $16.84 | $16.93 | $16.93 | 8,610 |
| 2023-04-05 | $16.63 | $17.10 | $16.63 | $16.94 | $16.94 | 13,593 |
| 2023-04-04 | $17.48 | $17.48 | $16.84 | $17.02 | $17.02 | 41,550 |
| 2023-04-03 | $16.92 | $17.24 | $16.92 | $17.17 | $17.17 | 34,607 |
| 2023-03-31 | $16.71 | $16.98 | $16.43 | $16.98 | $16.98 | 6,508 |
| 2023-03-30 | $16.70 | $16.86 | $16.67 | $16.67 | $16.67 | 14,355 |
| 2023-03-29 | $16.63 | $17.13 | $16.63 | $17.13 | $17.13 | 15,757 |
| 2023-03-28 | $16.59 | $17.00 | $16.59 | $16.98 | $16.98 | 41,475 |
| 2023-03-27 | $16.70 | $16.85 | $16.48 | $16.85 | $16.85 | 30,520 |
| 2023-03-24 | $16.57 | $16.70 | $16.52 | $16.70 | $16.70 | 34,376 |
| 2023-03-23 | $16.62 | $16.78 | $16.58 | $16.69 | $16.69 | 23,285 |
| 2023-03-22 | $16.16 | $16.54 | $16.16 | $16.23 | $16.23 | 29,290 |
| 2023-03-21 | $16.34 | $16.65 | $16.34 | $16.44 | $16.44 | 14,512 |
| 2023-03-20 | $16.46 | $16.64 | $16.28 | $16.44 | $16.44 | 19,877 |
| 2023-03-17 | $16.40 | $16.40 | $16.05 | $16.37 | $16.37 | 46,813 |
| 2023-03-16 | $16.18 | $16.47 | $16.18 | $16.46 | $16.46 | 30,018 |
| 2023-03-15 | $16.41 | $16.71 | $16.41 | $16.55 | $16.55 | 26,201 |
| 2023-03-14 | $16.99 | $16.99 | $16.71 | $16.88 | $16.88 | 19,712 |
| 2023-03-13 | $17.04 | $17.31 | $17.04 | $17.22 | $17.22 | 23,915 |
| 2023-03-10 | $17.50 | $17.64 | $17.50 | $17.56 | $17.56 | 13,085 |
| 2023-03-09 | $17.30 | $17.61 | $17.30 | $17.50 | $17.50 | 17,610 |
| 2023-03-08 | $17.55 | $17.57 | $17.44 | $17.48 | $17.48 | 22,884 |
| 2023-03-07 | $17.84 | $17.84 | $17.62 | $17.64 | $17.64 | 17,436 |
| 2023-03-06 | $17.59 | $17.59 | $17.50 | $17.58 | $17.58 | 12,378 |
| 2023-03-03 | $17.43 | $17.77 | $17.43 | $17.76 | $17.76 | 10,742 |
| 2023-03-02 | $17.43 | $17.47 | $17.16 | $17.43 | $17.43 | 15,234 |
| 2023-03-01 | $17.60 | $17.62 | $17.51 | $17.52 | $17.52 | 30,181 |
| 2023-02-28 | $17.40 | $17.57 | $17.40 | $17.52 | $17.52 | 45,634 |
| 2023-02-27 | $17.86 | $17.90 | $17.79 | $17.85 | $17.85 | 21,265 |
| 2023-02-24 | $17.67 | $17.67 | $17.52 | $17.59 | $17.59 | 13,344 |
| 2023-02-23 | $17.54 | $17.75 | $17.54 | $17.70 | $17.70 | 11,360 |
| 2023-02-22 | $17.60 | $17.73 | $17.54 | $17.61 | $17.61 | 16,744 |
| 2023-02-21 | $17.70 | $17.99 | $17.70 | $17.79 | $17.79 | 33,151 |
| 2023-02-17 | $17.41 | $17.62 | $17.41 | $17.62 | $17.62 | 30,299 |
| 2023-02-16 | $17.13 | $17.34 | $17.13 | $17.34 | $17.34 | 7,494 |
| 2023-02-15 | $17.57 | $17.57 | $17.26 | $17.36 | $17.36 | 3,073 |
| 2023-02-14 | $17.49 | $17.63 | $17.39 | $17.50 | $17.50 | 12,347 |
| 2023-02-13 | $17.59 | $17.71 | $17.54 | $17.71 | $17.71 | 11,646 |
| 2023-02-10 | $17.62 | $17.79 | $17.62 | $17.72 | $17.72 | 4,786 |
| 2023-02-09 | $17.50 | $17.51 | $17.37 | $17.41 | $17.41 | 7,837 |
| 2023-02-08 | $17.41 | $17.45 | $17.26 | $17.29 | $17.29 | 9,127 |
| 2023-02-07 | $17.17 | $17.50 | $17.17 | $17.35 | $17.35 | 11,989 |
| 2023-02-06 | $17.40 | $17.42 | $17.28 | $17.32 | $17.32 | 8,908 |
| 2023-02-03 | $17.55 | $17.55 | $17.16 | $17.49 | $17.49 | 2,276 |
| 2023-02-02 | $17.60 | $17.68 | $17.54 | $17.64 | $17.64 | 9,043 |
| 2023-02-01 | $18.00 | $18.00 | $17.47 | $17.76 | $17.76 | 48,702 |
| 2023-01-31 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 11,085 |
| 2023-01-30 | $18.90 | $19.24 | $18.90 | $19.07 | $19.07 | 2,942 |
| 2023-01-27 | $19.22 | $19.36 | $19.22 | $19.26 | $19.26 | 4,672 |
| 2023-01-26 | $18.90 | $19.07 | $18.90 | $19.07 | $19.07 | 1,720 |
| 2023-01-25 | $18.77 | $18.89 | $18.67 | $18.89 | $18.89 | 2,008 |
| 2023-01-24 | $18.53 | $18.62 | $18.43 | $18.55 | $18.55 | 4,958 |
| 2023-01-23 | $18.59 | $18.64 | $18.46 | $18.64 | $18.64 | 3,138 |
| 2023-01-20 | $18.58 | $18.66 | $18.27 | $18.66 | $18.66 | 6,885 |
| 2023-01-19 | $18.60 | $18.60 | $18.24 | $18.41 | $18.41 | 11,177 |
| 2023-01-18 | $18.77 | $18.77 | $18.37 | $18.37 | $18.37 | 3,539 |
| 2023-01-17 | $18.63 | $18.63 | $18.45 | $18.47 | $18.47 | 22,203 |
| 2023-01-13 | $18.20 | $18.25 | $18.19 | $18.25 | $18.25 | 8,867 |
| 2023-01-12 | $18.22 | $18.25 | $17.89 | $18.08 | $18.08 | 9,226 |
| 2023-01-11 | $17.95 | $18.14 | $17.79 | $17.80 | $17.80 | 18,718 |
| 2023-01-10 | $17.84 | $17.85 | $17.64 | $17.81 | $17.81 | 43,270 |
| 2023-01-09 | $18.00 | $18.05 | $17.40 | $17.89 | $17.89 | 31,537 |
| 2023-01-06 | $18.16 | $18.16 | $17.50 | $17.86 | $17.86 | 20,272 |
| 2023-01-05 | $17.25 | $17.68 | $17.25 | $17.51 | $17.51 | 27,997 |
| 2023-01-04 | $17.80 | $17.80 | $17.47 | $17.50 | $17.50 | 3,737 |
| 2023-01-03 | $17.59 | $18.00 | $17.59 | $17.92 | $17.92 | 5,723 |
| 2022-12-30 | $18.04 | $18.04 | $17.71 | $17.85 | $17.85 | 5,861 |
| 2022-12-29 | $17.80 | $17.94 | $17.74 | $17.90 | $17.90 | 2,127 |
| 2022-12-28 | $17.43 | $17.70 | $17.43 | $17.69 | $17.69 | 5,035 |
| 2022-12-27 | $17.57 | $17.98 | $17.04 | $17.04 | $17.04 | 3,433 |
| 2022-12-23 | $17.25 | $18.05 | $17.25 | $18.00 | $18.00 | 4,645 |
| 2022-12-22 | $17.64 | $17.80 | $17.28 | $17.67 | $17.67 | 4,561 |
| 2022-12-21 | $17.38 | $17.80 | $17.38 | $17.80 | $17.80 | 1,926 |
| 2022-12-20 | $17.50 | $17.96 | $17.50 | $17.95 | $17.95 | 16,143 |
| 2022-12-19 | $17.56 | $17.56 | $17.20 | $17.46 | $17.46 | 9,549 |
| 2022-12-16 | $17.88 | $17.88 | $17.23 | $17.49 | $17.49 | 5,390 |
| 2022-12-15 | $18.06 | $18.46 | $17.64 | $18.17 | $18.17 | 17,543 |
| 2022-12-14 | $18.00 | $18.37 | $18.00 | $18.08 | $18.08 | 23,895 |
| 2022-12-13 | $18.00 | $18.00 | $17.72 | $17.91 | $17.91 | 18,914 |
| 2022-12-12 | $17.57 | $17.69 | $17.35 | $17.66 | $17.66 | 10,398 |
| 2022-12-09 | $17.96 | $17.96 | $17.44 | $17.54 | $17.54 | 8,152 |
| 2022-12-08 | $17.60 | $17.91 | $17.60 | $17.90 | $17.90 | 24,859 |
| 2022-12-07 | $17.69 | $17.90 | $17.69 | $17.83 | $17.83 | 19,349 |
| 2022-12-06 | $17.69 | $17.76 | $17.58 | $17.76 | $17.76 | 29,325 |
| 2022-12-05 | $17.79 | $17.92 | $17.59 | $17.68 | $17.68 | 7,985 |
| 2022-12-02 | $17.42 | $18.15 | $17.42 | $17.90 | $17.90 | 7,669 |
| 2022-12-01 | $17.84 | $18.40 | $17.84 | $18.00 | $18.00 | 2,697 |
| 2022-11-30 | $17.56 | $18.11 | $17.56 | $18.06 | $18.06 | 14,052 |
| 2022-11-29 | $17.52 | $17.89 | $17.52 | $17.73 | $17.73 | 25,430 |
| 2022-11-28 | $17.52 | $17.99 | $17.52 | $17.79 | $17.79 | 10,945 |
| 2022-11-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 580 |
| 2022-11-23 | $17.02 | $17.96 | $17.02 | $17.96 | $17.96 | 1,306 |
| 2022-11-22 | $17.13 | $17.66 | $17.13 | $17.47 | $17.47 | 19,174 |
| 2022-11-21 | $17.02 | $17.76 | $17.02 | $17.29 | $17.29 | 17,114 |
| 2022-11-18 | $17.10 | $17.76 | $17.10 | $17.37 | $17.37 | 12,270 |
| 2022-11-17 | $16.75 | $17.49 | $16.75 | $16.89 | $16.89 | 30,549 |
| 2022-11-16 | $17.04 | $17.50 | $17.04 | $17.19 | $17.19 | 22,931 |
| 2022-11-15 | $17.01 | $17.42 | $17.01 | $17.32 | $17.32 | 13,121 |
| 2022-11-14 | $16.69 | $17.18 | $16.69 | $17.07 | $17.07 | 27,777 |
| 2022-11-11 | $16.66 | $17.19 | $16.66 | $17.19 | $17.19 | 8,418 |
| 2022-11-10 | $16.98 | $17.00 | $16.71 | $17.00 | $17.00 | 10,129 |
| 2022-11-09 | $16.39 | $16.45 | $16.28 | $16.42 | $16.42 | 12,175 |
| 2022-11-08 | $16.27 | $16.64 | $16.27 | $16.32 | $16.32 | 54,931 |
| 2022-11-07 | $16.39 | $16.42 | $15.84 | $16.08 | $16.08 | 17,293 |
| 2022-11-04 | $16.27 | $16.27 | $15.52 | $16.22 | $16.22 | 46,684 |
| 2022-11-03 | $15.60 | $15.90 | $15.52 | $15.60 | $15.60 | 78,798 |
| 2022-11-02 | $15.86 | $16.14 | $15.60 | $15.60 | $15.60 | 73,927 |
| 2022-11-01 | $16.50 | $16.50 | $15.94 | $15.98 | $15.98 | 72,078 |
| 2022-10-31 | $16.54 | $17.12 | $16.44 | $16.74 | $16.74 | 53,409 |
| 2022-10-28 | $16.43 | $17.28 | $16.43 | $17.00 | $17.00 | 15,434 |
| 2022-10-27 | $16.93 | $17.52 | $16.93 | $17.03 | $17.03 | 23,106 |
| 2022-10-26 | $17.03 | $17.45 | $17.03 | $17.40 | $17.40 | 5,980 |
| 2022-10-25 | $17.46 | $17.46 | $16.84 | $17.26 | $17.26 | 41,059 |
| 2022-10-24 | $16.49 | $17.22 | $16.49 | $16.86 | $16.86 | 19,750 |
| 2022-10-21 | $16.86 | $17.00 | $16.46 | $16.96 | $16.96 | 10,876 |
| 2022-10-20 | $17.10 | $17.10 | $16.72 | $16.79 | $16.79 | 18,900 |
| 2022-10-19 | $17.47 | $17.47 | $16.79 | $16.79 | $16.79 | 17,292 |
| 2022-10-18 | $16.86 | $17.04 | $16.86 | $16.89 | $16.89 | 58,973 |
| 2022-10-17 | $17.41 | $17.41 | $16.65 | $17.08 | $17.08 | 21,589 |
| 2022-10-14 | $17.07 | $17.07 | $16.70 | $16.77 | $16.77 | 54,612 |
| 2022-10-13 | $16.45 | $17.05 | $16.45 | $17.03 | $17.03 | 31,820 |
| 2022-10-12 | $16.80 | $17.04 | $16.55 | $16.82 | $16.82 | 15,008 |
| 2022-10-11 | $17.40 | $17.40 | $16.87 | $16.98 | $16.98 | 57,540 |
| 2022-10-10 | $16.81 | $17.19 | $16.81 | $17.00 | $17.00 | 10,226 |
| 2022-10-07 | $17.17 | $17.58 | $17.17 | $17.17 | $17.17 | 19,045 |
| 2022-10-06 | $17.45 | $17.49 | $17.39 | $17.41 | $17.41 | 62,937 |
| 2022-10-05 | $17.80 | $17.98 | $17.45 | $17.78 | $17.78 | 42,764 |
| 2022-10-04 | $17.41 | $18.13 | $17.41 | $17.93 | $17.93 | 79,968 |
| 2022-10-03 | $17.03 | $17.63 | $17.03 | $17.63 | $17.63 | 87,526 |
| 2022-09-30 | $17.17 | $17.25 | $16.89 | $16.93 | $16.93 | 53,812 |
| 2022-09-29 | $17.10 | $17.29 | $17.06 | $17.19 | $17.19 | 167,193 |
| 2022-09-28 | $17.42 | $17.89 | $17.22 | $17.76 | $17.76 | 29,749 |
| 2022-09-27 | $17.34 | $17.83 | $17.34 | $17.69 | $17.69 | 140,223 |
| 2022-09-26 | $17.54 | $17.93 | $17.54 | $17.62 | $17.62 | 31,906 |
| 2022-09-23 | $18.47 | $18.48 | $18.12 | $18.20 | $18.20 | 11,933 |
| 2022-09-22 | $19.49 | $19.49 | $18.62 | $18.62 | $18.62 | 24,202 |
| 2022-09-21 | $18.37 | $18.98 | $18.37 | $18.49 | $18.49 | 16,822 |
| 2022-09-20 | $18.42 | $19.04 | $18.42 | $18.49 | $18.49 | 46,369 |
| 2022-09-19 | $19.12 | $19.12 | $18.15 | $19.11 | $19.11 | 12,973 |
| 2022-09-16 | $18.49 | $18.73 | $18.49 | $18.56 | $18.56 | 20,495 |
| 2022-09-15 | $18.57 | $18.89 | $18.57 | $18.73 | $18.73 | 20,930 |
| 2022-09-14 | $18.94 | $19.00 | $18.85 | $18.91 | $18.91 | 15,118 |
| 2022-09-13 | $18.98 | $18.98 | $18.40 | $18.68 | $18.68 | 58,495 |
| 2022-09-12 | $19.38 | $19.42 | $19.29 | $19.32 | $19.32 | 62,720 |
| 2022-09-09 | $19.34 | $19.40 | $19.34 | $19.40 | $19.40 | 20,023 |
| 2022-09-08 | $19.16 | $19.29 | $19.16 | $19.23 | $19.23 | 83,600 |
| 2022-09-07 | $19.07 | $19.07 | $18.83 | $18.99 | $18.99 | 118,605 |
| 2022-09-06 | $19.19 | $19.20 | $19.02 | $19.03 | $19.03 | 71,566 |
| 2022-09-02 | $19.10 | $19.54 | $19.10 | $19.24 | $19.24 | 20,409 |
| 2022-09-01 | $19.43 | $19.51 | $19.32 | $19.39 | $19.39 | 59,013 |
| 2022-08-31 | $19.78 | $19.78 | $19.61 | $19.61 | $19.61 | 29,574 |
| 2022-08-30 | $20.02 | $20.04 | $19.92 | $19.98 | $19.98 | 25,027 |
| 2022-08-29 | $20.27 | $20.27 | $19.92 | $20.01 | $20.01 | 12,140 |
| 2022-08-26 | $20.41 | $20.41 | $20.15 | $20.15 | $20.15 | 1,960 |
| 2022-08-25 | $20.39 | $20.51 | $20.39 | $20.45 | $20.45 | 6,662 |
| 2022-08-24 | $20.89 | $20.89 | $20.31 | $20.61 | $20.61 | 10,979 |
| 2022-08-23 | $20.56 | $20.70 | $20.42 | $20.42 | $20.42 | 12,643 |
| 2022-08-22 | $19.65 | $20.83 | $19.65 | $20.14 | $20.14 | 9,350 |
| 2022-08-19 | $20.50 | $20.50 | $20.36 | $20.37 | $20.37 | 2,778 |
| 2022-08-18 | $20.67 | $20.68 | $20.63 | $20.65 | $20.65 | 8,849 |
| 2022-08-17 | $20.80 | $20.81 | $20.61 | $20.61 | $20.61 | 17,664 |
| 2022-08-16 | $20.86 | $20.89 | $20.81 | $20.82 | $20.82 | 8,204 |
| 2022-08-15 | $20.96 | $21.27 | $20.96 | $21.27 | $21.27 | 4,876 |
| 2022-08-12 | $20.52 | $21.02 | $20.52 | $21.02 | $21.02 | 3,891 |
| 2022-08-11 | $21.90 | $21.90 | $20.70 | $21.06 | $21.06 | 15,010 |
| 2022-08-10 | $21.18 | $21.18 | $20.78 | $21.13 | $21.13 | 8,738 |
| 2022-08-09 | $20.49 | $20.49 | $20.23 | $20.32 | $20.32 | 35,013 |
| 2022-08-08 | $20.39 | $21.02 | $20.30 | $20.30 | $20.30 | 16,788 |
| 2022-08-05 | $20.07 | $20.07 | $19.93 | $20.02 | $20.02 | 8,572 |
| 2022-08-04 | $20.07 | $20.16 | $20.07 | $20.16 | $20.16 | 4,400 |
| 2022-08-03 | $20.38 | $20.47 | $20.33 | $20.42 | $20.42 | 7,772 |
| 2022-08-02 | $20.98 | $20.98 | $20.75 | $20.82 | $20.82 | 16,487 |
| 2022-08-01 | $20.53 | $20.53 | $20.33 | $20.53 | $20.53 | 20,831 |
| 2022-07-29 | $19.49 | $19.63 | $19.49 | $19.63 | $19.63 | 9,439 |
| 2022-07-28 | $19.33 | $19.46 | $19.30 | $19.46 | $19.46 | 11,979 |
| 2022-07-27 | $18.89 | $19.43 | $18.89 | $19.43 | $19.43 | 16,366 |
| 2022-07-26 | $18.51 | $19.38 | $18.51 | $18.94 | $18.94 | 89,127 |
| 2022-07-25 | $19.10 | $19.15 | $19.07 | $19.14 | $19.14 | 22,355 |
| 2022-07-22 | $18.76 | $19.28 | $18.76 | $19.09 | $19.09 | 8,311 |
| 2022-07-21 | $19.44 | $19.44 | $18.50 | $19.09 | $19.09 | 18,895 |
| 2022-07-20 | $19.47 | $19.47 | $18.85 | $18.95 | $18.95 | 101,935 |
| 2022-07-19 | $19.34 | $19.34 | $18.68 | $18.77 | $18.77 | 206,985 |
| 2022-07-18 | $18.39 | $18.42 | $17.78 | $18.19 | $18.19 | 197,270 |
| 2022-07-15 | $17.63 | $18.27 | $17.63 | $18.21 | $18.21 | 14,219 |
| 2022-07-14 | $18.74 | $18.74 | $18.11 | $18.27 | $18.27 | 25,376 |
| 2022-07-13 | $18.76 | $18.76 | $18.29 | $18.41 | $18.41 | 14,861 |
| 2022-07-12 | $18.68 | $19.26 | $18.65 | $18.69 | $18.69 | 57,517 |
| 2022-07-11 | $19.17 | $19.29 | $19.06 | $19.07 | $19.07 | 32,094 |
| 2022-07-08 | $19.42 | $19.47 | $19.32 | $19.41 | $19.41 | 15,483 |
| 2022-07-07 | $19.88 | $19.88 | $19.31 | $19.32 | $19.32 | 33,710 |
| 2022-07-06 | $18.48 | $19.30 | $18.48 | $19.08 | $19.08 | 82,307 |
| 2022-07-05 | $19.56 | $19.56 | $19.32 | $19.47 | $19.47 | 32,236 |
| 2022-07-01 | $19.54 | $19.77 | $19.54 | $19.71 | $19.71 | 15,507 |
| 2022-06-30 | $19.38 | $19.73 | $19.38 | $19.59 | $19.59 | 17,187 |
| 2022-06-29 | $19.67 | $20.18 | $19.67 | $19.71 | $19.71 | 59,839 |
| 2022-06-28 | $20.60 | $20.60 | $19.81 | $19.86 | $19.86 | 93,628 |
| 2022-06-27 | $19.75 | $19.76 | $19.65 | $19.71 | $19.71 | 41,502 |
| 2022-06-24 | $20.00 | $20.00 | $19.43 | $19.51 | $19.51 | 17,624 |
| 2022-06-23 | $20.02 | $20.02 | $19.30 | $19.56 | $19.56 | 31,571 |
| 2022-06-22 | $19.52 | $19.80 | $19.33 | $19.58 | $19.58 | 39,339 |
| 2022-06-21 | $20.31 | $20.31 | $19.66 | $19.67 | $19.67 | 83,293 |
| 2022-06-17 | $20.07 | $20.10 | $19.86 | $19.99 | $19.99 | 47,838 |
| 2022-06-16 | $20.35 | $20.48 | $20.24 | $20.42 | $20.42 | 55,071 |
| 2022-06-15 | $20.38 | $20.83 | $20.35 | $20.83 | $20.83 | 58,431 |
| 2022-06-14 | $20.90 | $20.90 | $20.04 | $20.15 | $20.15 | 76,915 |
| 2022-06-13 | $20.90 | $20.90 | $20.07 | $20.09 | $20.09 | 47,453 |
| 2022-06-10 | $20.78 | $20.84 | $20.72 | $20.80 | $20.80 | 154,268 |
| 2022-06-09 | $21.15 | $21.35 | $21.00 | $21.03 | $21.03 | 16,954 |
| 2022-06-08 | $20.95 | $21.17 | $20.90 | $21.00 | $21.00 | 138,086 |
| 2022-06-07 | $20.55 | $20.75 | $20.55 | $20.69 | $20.69 | 77,738 |
| 2022-06-06 | $20.69 | $20.69 | $20.46 | $20.56 | $20.56 | 39,701 |
| 2022-06-03 | $20.35 | $20.43 | $20.30 | $20.32 | $20.32 | 9,374 |
| 2022-06-02 | $20.69 | $20.69 | $20.41 | $20.65 | $20.65 | 39,573 |
| 2022-06-01 | $20.95 | $21.23 | $20.76 | $20.87 | $20.87 | 34,791 |
| 2022-05-31 | $20.82 | $20.82 | $20.49 | $20.59 | $20.59 | 52,877 |
| 2022-05-27 | $20.41 | $20.80 | $20.41 | $20.67 | $20.67 | 8,819 |
| 2022-05-26 | $20.37 | $20.75 | $20.37 | $20.71 | $20.71 | 13,056 |
| 2022-05-25 | $20.10 | $20.45 | $20.10 | $20.45 | $20.45 | 94,163 |
| 2022-05-24 | $21.04 | $21.04 | $20.03 | $20.43 | $20.43 | 46,748 |
| 2022-05-23 | $20.65 | $20.86 | $20.54 | $20.76 | $20.76 | 30,239 |
| 2022-05-20 | $20.44 | $20.56 | $20.36 | $20.55 | $20.55 | 19,397 |
| 2022-05-19 | $20.36 | $20.48 | $20.36 | $20.40 | $20.40 | 21,144 |
| 2022-05-18 | $20.30 | $20.40 | $20.11 | $20.11 | $20.11 | 19,496 |
| 2022-05-17 | $20.52 | $20.65 | $20.52 | $20.64 | $20.64 | 13,524 |
| 2022-05-16 | $20.15 | $20.40 | $20.00 | $20.17 | $20.17 | 27,583 |
| 2022-05-13 | $21.50 | $21.50 | $21.21 | $21.21 | $21.21 | 44,267 |
| 2022-05-12 | $22.75 | $22.75 | $21.86 | $22.10 | $22.10 | 23,986 |
| 2022-05-11 | $22.27 | $22.27 | $21.61 | $21.61 | $21.61 | 37,053 |
| 2022-05-10 | $22.26 | $22.26 | $21.84 | $21.95 | $21.95 | 38,661 |
| 2022-05-09 | $22.58 | $22.58 | $21.62 | $21.76 | $21.76 | 65,329 |
| 2022-05-06 | $21.76 | $21.93 | $21.76 | $21.86 | $21.86 | 105,320 |
| 2022-05-05 | $21.72 | $21.72 | $21.11 | $21.33 | $21.33 | 50,992 |
| 2022-05-04 | $22.17 | $22.17 | $21.23 | $21.86 | $21.86 | 28,108 |
| 2022-05-03 | $21.39 | $21.67 | $21.29 | $21.39 | $21.39 | 33,027 |
| 2022-05-02 | $21.67 | $21.67 | $21.16 | $21.29 | $21.29 | 24,080 |
| 2022-04-29 | $21.68 | $21.68 | $21.10 | $21.10 | $21.10 | 12,446 |
| 2022-04-28 | $21.33 | $21.37 | $20.83 | $21.28 | $21.28 | 30,997 |
| 2022-04-27 | $21.13 | $21.13 | $20.74 | $20.81 | $20.81 | 44,043 |
| 2022-04-26 | $21.00 | $21.47 | $20.67 | $21.18 | $21.18 | 15,358 |
| 2022-04-25 | $21.79 | $21.79 | $21.00 | $21.18 | $21.18 | 15,358 |
| 2022-04-22 | $21.92 | $21.92 | $21.36 | $21.41 | $21.41 | 10,779 |
| 2022-04-21 | $22.25 | $22.25 | $21.55 | $21.78 | $21.78 | 10,155 |
| 2022-04-20 | $22.16 | $22.16 | $21.75 | $21.75 | $21.75 | 14,944 |
| 2022-04-19 | $21.26 | $21.50 | $21.26 | $21.50 | $21.50 | 41,127 |
| 2022-04-18 | $21.23 | $21.38 | $21.08 | $21.23 | $21.23 | 13,978 |
| 2022-04-14 | $22.37 | $22.37 | $21.71 | $21.74 | $21.74 | 13,450 |
| 2022-04-13 | $21.72 | $21.72 | $21.26 | $21.30 | $21.30 | 39,289 |
| 2022-04-12 | $21.87 | $21.87 | $21.13 | $21.23 | $21.23 | 29,621 |
| 2022-04-11 | $21.72 | $21.72 | $21.32 | $21.36 | $21.36 | 23,952 |
| 2022-04-08 | $22.05 | $22.05 | $21.41 | $21.53 | $21.53 | 48,850 |
| 2022-04-07 | $21.59 | $21.59 | $21.32 | $21.54 | $21.54 | 20,941 |
| 2022-04-06 | $22.06 | $22.06 | $21.42 | $21.44 | $21.44 | 22,530 |
| 2022-04-05 | $22.43 | $22.43 | $21.81 | $22.00 | $22.00 | 23,537 |
| 2022-04-04 | $22.60 | $22.71 | $22.37 | $22.51 | $22.51 | 16,999 |
| 2022-04-01 | $22.90 | $22.90 | $22.60 | $22.60 | $22.60 | 9,966 |
| 2022-03-31 | $23.40 | $23.40 | $22.86 | $22.86 | $22.86 | 8,719 |
| 2022-03-30 | $23.55 | $23.55 | $23.00 | $23.12 | $23.12 | 11,237 |
| 2022-03-29 | $23.47 | $24.19 | $23.36 | $23.37 | $23.37 | 13,198 |
| 2022-03-28 | $24.20 | $24.20 | $23.48 | $23.68 | $23.68 | 6,274 |
| 2022-03-25 | $24.80 | $24.80 | $24.25 | $24.38 | $24.38 | 5,463 |
| 2022-03-24 | $24.46 | $24.46 | $23.70 | $24.05 | $24.05 | 7,373 |
| 2022-03-23 | $23.83 | $23.83 | $23.54 | $23.74 | $23.74 | 12,740 |
| 2022-03-22 | $23.22 | $24.11 | $23.22 | $23.73 | $23.73 | 8,075 |
| 2022-03-21 | $24.21 | $24.21 | $23.06 | $23.64 | $23.64 | 19,672 |
| 2022-03-18 | $23.94 | $23.94 | $23.30 | $23.64 | $23.64 | 19,672 |
| 2022-03-17 | $23.70 | $23.70 | $23.19 | $23.34 | $23.34 | 20,754 |
| 2022-03-16 | $22.38 | $23.23 | $22.38 | $23.21 | $23.21 | 13,460 |
| 2022-03-15 | $23.20 | $23.20 | $22.56 | $22.89 | $22.89 | 47,344 |
| 2022-03-14 | $22.75 | $22.75 | $22.14 | $22.22 | $22.22 | 18,379 |
| 2022-03-11 | $22.66 | $22.66 | $21.98 | $22.04 | $22.04 | 123,596 |
| 2022-03-10 | $22.62 | $22.62 | $21.88 | $21.92 | $21.92 | 147,146 |
| 2022-03-09 | $21.70 | $21.79 | $21.32 | $21.78 | $21.78 | 49,918 |
| 2022-03-08 | $21.77 | $21.77 | $20.95 | $21.21 | $21.21 | 123,106 |
| 2022-03-07 | $23.21 | $23.21 | $22.16 | $22.30 | $22.30 | 51,713 |
| 2022-03-04 | $23.00 | $23.07 | $22.56 | $22.62 | $22.62 | 93,532 |
| 2022-03-03 | $24.61 | $24.61 | $23.85 | $23.96 | $23.96 | 43,549 |
| 2022-03-02 | $24.52 | $24.52 | $24.01 | $24.14 | $24.14 | 37,665 |
| 2022-03-01 | $24.55 | $24.55 | $23.60 | $23.63 | $23.63 | 55,075 |
| 2022-02-28 | $24.40 | $24.40 | $23.84 | $23.93 | $23.93 | 29,150 |
| 2022-02-25 | $24.66 | $24.66 | $23.92 | $24.25 | $24.25 | 19,477 |
| 2022-02-24 | $24.53 | $24.53 | $23.54 | $23.93 | $23.93 | 19,953 |
| 2022-02-23 | $24.30 | $24.30 | $23.62 | $23.62 | $23.62 | 27,279 |
| 2022-02-22 | $24.53 | $24.53 | $23.91 | $23.97 | $23.97 | 16,267 |
| 2022-02-18 | $24.62 | $24.62 | $24.07 | $24.19 | $24.19 | 13,823 |
| 2022-02-17 | $25.08 | $25.08 | $24.26 | $24.32 | $24.32 | 11,627 |
| 2022-02-16 | $25.42 | $25.42 | $24.70 | $24.88 | $24.88 | 14,313 |
| 2022-02-15 | $25.24 | $25.24 | $24.40 | $24.60 | $24.60 | 65,302 |
| 2022-02-14 | $25.31 | $25.31 | $24.32 | $24.90 | $24.90 | 32,004 |
| 2022-02-11 | $25.50 | $25.50 | $24.81 | $24.87 | $24.87 | 22,621 |
| 2022-02-10 | $25.43 | $25.43 | $24.85 | $24.93 | $24.93 | 7,999 |
| 2022-02-09 | $25.50 | $25.50 | $25.23 | $25.29 | $25.29 | 22,056 |
| 2022-02-08 | $26.05 | $26.05 | $25.26 | $25.39 | $25.39 | 27,288 |
| 2022-02-07 | $25.46 | $25.59 | $25.33 | $25.33 | $25.33 | 6,728 |
| 2022-02-04 | $25.57 | $25.57 | $24.93 | $25.13 | $25.13 | 26,154 |
| 2022-02-03 | $25.51 | $25.57 | $25.34 | $25.39 | $25.39 | 9,826 |
| 2022-02-02 | $25.77 | $25.77 | $24.88 | $25.00 | $25.00 | 35,624 |
| 2022-02-01 | $24.85 | $24.85 | $24.57 | $24.77 | $24.77 | 20,934 |
| 2022-01-31 | $25.25 | $25.47 | $25.08 | $25.10 | $25.10 | 51,518 |
| 2022-01-28 | $25.49 | $25.49 | $24.64 | $24.94 | $24.94 | 25,496 |
| 2022-01-27 | $25.25 | $25.25 | $24.69 | $24.83 | $24.83 | 160,279 |
| 2022-01-26 | $25.39 | $25.39 | $24.28 | $24.99 | $24.99 | 79,911 |
| 2022-01-25 | $25.79 | $25.79 | $24.91 | $25.25 | $25.25 | 20,712 |
| 2022-01-24 | $26.05 | $26.05 | $24.84 | $25.29 | $25.29 | 46,398 |
| 2022-01-21 | $26.20 | $26.20 | $25.27 | $25.34 | $25.34 | 19,746 |
| 2022-01-20 | $25.63 | $25.83 | $25.42 | $25.49 | $25.49 | 48,025 |
| 2022-01-19 | $25.97 | $25.97 | $25.75 | $25.89 | $25.89 | 15,727 |
| 2022-01-18 | $25.38 | $25.38 | $25.19 | $25.37 | $25.37 | 20,991 |
| 2022-01-14 | $26.15 | $26.15 | $25.70 | $26.11 | $26.11 | 5,660 |
| 2022-01-13 | $26.02 | $26.02 | $25.69 | $25.69 | $25.69 | 7,032 |
| 2022-01-12 | $25.38 | $25.43 | $25.25 | $25.41 | $25.41 | 9,684 |
| 2022-01-11 | $24.57 | $24.93 | $24.57 | $24.93 | $24.93 | 11,634 |
| 2022-01-10 | $23.73 | $24.21 | $23.73 | $24.21 | $24.21 | 21,769 |
| 2022-01-07 | $24.30 | $24.30 | $24.03 | $24.24 | $24.24 | 25,903 |
| 2022-01-06 | $24.37 | $24.37 | $24.18 | $24.30 | $24.30 | 9,460 |
| 2022-01-05 | $23.66 | $24.50 | $23.66 | $24.25 | $24.25 | 48,212 |
| 2022-01-04 | $23.86 | $23.86 | $23.43 | $23.72 | $23.72 | 26,841 |
| 2022-01-03 | $23.63 | $23.74 | $23.24 | $23.35 | $23.35 | 20,058 |
| 2021-12-31 | $23.53 | $23.58 | $23.50 | $23.58 | $23.58 | 3,568 |
| 2021-12-30 | $23.75 | $23.75 | $23.49 | $23.57 | $23.57 | 6,378 |
| 2021-12-29 | $24.09 | $24.09 | $23.40 | $23.71 | $23.71 | 6,981 |
| 2021-12-28 | $23.68 | $23.68 | $23.46 | $23.48 | $23.48 | 23,512 |
| 2021-12-27 | $23.43 | $23.65 | $23.43 | $23.60 | $23.60 | 19,801 |
| 2021-12-23 | $23.77 | $23.89 | $23.69 | $23.72 | $23.72 | 13,881 |
| 2021-12-22 | $23.50 | $23.56 | $23.33 | $23.52 | $23.52 | 8,004 |
| 2021-12-21 | $22.87 | $23.72 | $22.87 | $23.70 | $23.70 | 39,194 |
| 2021-12-20 | $22.88 | $22.89 | $22.75 | $22.82 | $22.82 | 8,536 |
| 2021-12-17 | $23.27 | $23.54 | $23.27 | $23.42 | $23.42 | 10,777 |
| 2021-12-16 | $23.44 | $23.49 | $23.24 | $23.24 | $23.24 | 8,903 |
| 2021-12-15 | $23.17 | $23.72 | $23.17 | $23.72 | $23.72 | 61,050 |
| 2021-12-14 | $23.51 | $23.60 | $23.47 | $23.48 | $23.48 | 42,838 |
| 2021-12-13 | $23.24 | $23.47 | $23.24 | $23.47 | $23.47 | 37,988 |
| 2021-12-10 | $24.33 | $24.33 | $23.50 | $23.65 | $23.65 | 28,870 |
| 2021-12-09 | $23.76 | $23.76 | $23.46 | $23.58 | $23.58 | 3,525 |
| 2021-12-08 | $24.10 | $24.14 | $24.00 | $24.14 | $24.14 | 11,893 |
| 2021-12-07 | $23.96 | $24.21 | $23.96 | $24.12 | $24.12 | 60,978 |
| 2021-12-06 | $23.47 | $23.64 | $23.47 | $23.55 | $23.55 | 38,831 |
| 2021-12-03 | $23.05 | $23.05 | $22.84 | $22.93 | $22.93 | 20,186 |
| 2021-12-02 | $22.40 | $22.56 | $22.36 | $22.54 | $22.54 | 46,093 |
| 2021-12-01 | $22.92 | $23.18 | $22.59 | $22.59 | $22.59 | 26,110 |
| 2021-11-30 | $22.89 | $23.06 | $22.70 | $22.81 | $22.81 | 107,067 |
| 2021-11-29 | $23.35 | $23.45 | $23.22 | $23.33 | $23.33 | 16,948 |
| 2021-11-26 | $24.54 | $24.54 | $23.20 | $23.54 | $23.54 | 12,923 |
| 2021-11-24 | $24.00 | $24.30 | $24.00 | $24.30 | $24.30 | 3,607 |
| 2021-11-23 | $24.25 | $24.26 | $24.16 | $24.18 | $24.18 | 16,972 |
| 2021-11-22 | $24.47 | $24.47 | $24.27 | $24.28 | $24.28 | 9,451 |
| 2021-11-19 | $24.69 | $24.90 | $24.69 | $24.83 | $24.83 | 10,363 |
| 2021-11-18 | $24.76 | $24.94 | $24.76 | $24.92 | $24.92 | 7,863 |
| 2021-11-17 | $25.05 | $25.05 | $24.88 | $24.94 | $24.94 | 4,678 |
| 2021-11-16 | $24.72 | $24.87 | $24.72 | $24.77 | $24.77 | 5,132 |
| 2021-11-15 | $25.10 | $25.24 | $25.10 | $25.24 | $25.24 | 4,416 |
| 2021-11-12 | $25.44 | $25.65 | $25.44 | $25.65 | $25.65 | 2,356 |
| 2021-11-11 | $25.51 | $25.51 | $25.31 | $25.38 | $25.38 | 5,906 |
| 2021-11-10 | $25.38 | $25.38 | $25.06 | $25.06 | $25.06 | 3,548 |
| 2021-11-09 | $25.25 | $25.38 | $25.25 | $25.38 | $25.38 | 7,476 |
| 2021-11-08 | $25.47 | $25.76 | $25.47 | $25.73 | $25.73 | 2,442 |
| 2021-11-05 | $25.25 | $25.29 | $25.23 | $25.28 | $25.28 | 3,610 |
| 2021-11-04 | $25.60 | $25.71 | $25.56 | $25.71 | $25.71 | 5,887 |
| 2021-11-03 | $24.69 | $25.10 | $24.69 | $25.04 | $25.04 | 12,200 |
| 2021-11-02 | $24.78 | $24.99 | $24.78 | $24.85 | $24.85 | 14,582 |
| 2021-11-01 | $25.28 | $25.41 | $25.22 | $25.39 | $25.39 | 23,800 |
| 2021-10-29 | $24.57 | $24.58 | $24.47 | $24.58 | $24.58 | 15,366 |
| 2021-10-28 | $24.60 | $24.97 | $24.34 | $24.45 | $24.45 | 7,404 |
| 2021-10-27 | $26.30 | $26.30 | $25.68 | $25.84 | $25.84 | 8,614 |
| 2021-10-26 | $25.14 | $25.14 | $24.88 | $25.00 | $25.00 | 16,286 |
| 2021-10-25 | $24.96 | $25.15 | $24.96 | $25.14 | $25.14 | 17,293 |
| 2021-10-22 | $25.58 | $25.58 | $25.29 | $25.44 | $25.44 | 12,466 |
| 2021-10-21 | $25.07 | $25.23 | $25.07 | $25.10 | $25.10 | 20,752 |
| 2021-10-20 | $25.07 | $25.11 | $24.95 | $25.01 | $25.01 | 6,621 |
| 2021-10-19 | $25.19 | $25.24 | $25.05 | $25.19 | $25.19 | 11,433 |
| 2021-10-18 | $24.38 | $25.56 | $24.38 | $25.32 | $25.32 | 9,648 |
| 2021-10-15 | $25.33 | $25.33 | $25.20 | $25.31 | $25.31 | 13,435 |
| 2021-10-14 | $25.19 | $25.19 | $24.99 | $25.02 | $25.02 | 10,021 |
| 2021-10-13 | $24.93 | $24.93 | $24.68 | $24.75 | $24.75 | 9,490 |
| 2021-10-12 | $25.36 | $25.36 | $24.98 | $25.15 | $25.15 | 13,946 |
| 2021-10-11 | $25.42 | $25.42 | $24.78 | $24.93 | $24.93 | 8,732 |
| 2021-10-08 | $25.17 | $25.17 | $24.77 | $24.85 | $24.85 | 19,376 |
| 2021-10-07 | $25.00 | $25.24 | $25.00 | $25.16 | $25.16 | 12,449 |
| 2021-10-06 | $25.40 | $25.40 | $24.43 | $25.05 | $25.05 | 13,732 |
| 2021-10-05 | $24.90 | $25.16 | $24.77 | $24.94 | $24.94 | 36,685 |
| 2021-10-04 | $24.49 | $24.49 | $23.70 | $23.80 | $23.80 | 16,103 |
| 2021-10-01 | $25.13 | $25.17 | $24.98 | $25.17 | $25.17 | 15,807 |
| 2021-09-30 | $26.50 | $26.50 | $26.10 | $26.37 | $26.37 | 23,187 |
| 2021-09-29 | $26.12 | $26.68 | $26.12 | $26.63 | $26.63 | 5,418 |
| 2021-09-28 | $26.59 | $26.59 | $26.00 | $26.21 | $26.21 | 7,755 |
| 2021-09-27 | $26.45 | $26.45 | $26.32 | $26.42 | $26.42 | 40,025 |
| 2021-09-24 | $26.49 | $26.99 | $26.42 | $26.45 | $26.45 | 10,827 |
| 2021-09-23 | $26.79 | $27.10 | $26.78 | $27.01 | $27.01 | 7,807 |
| 2021-09-22 | $26.93 | $26.93 | $26.71 | $26.71 | $26.71 | 7,009 |
| 2021-09-21 | $27.00 | $27.29 | $27.00 | $27.29 | $27.29 | 9,041 |
| 2021-09-20 | $26.93 | $26.95 | $26.77 | $26.95 | $26.95 | 6,163 |
| 2021-09-17 | $27.60 | $27.99 | $27.33 | $27.47 | $27.47 | 7,083 |
| 2021-09-16 | $27.75 | $27.80 | $27.57 | $27.80 | $27.80 | 6,360 |
| 2021-09-15 | $27.34 | $27.34 | $27.23 | $27.30 | $27.30 | 7,438 |
| 2021-09-14 | $27.28 | $27.79 | $27.24 | $27.29 | $27.29 | 20,268 |
| 2021-09-13 | $27.38 | $27.71 | $27.38 | $27.55 | $27.55 | 4,035 |
| 2021-09-10 | $26.90 | $27.23 | $26.77 | $26.84 | $26.84 | 6,946 |
| 2021-09-09 | $26.94 | $26.96 | $26.84 | $26.92 | $26.92 | 4,074 |
| 2021-09-08 | $27.24 | $27.24 | $26.73 | $26.73 | $26.73 | 17,248 |
| 2021-09-07 | $26.70 | $26.70 | $26.24 | $26.68 | $26.68 | 13,355 |
| 2021-09-03 | $26.00 | $26.57 | $26.00 | $26.57 | $26.57 | 13,416 |
| 2021-09-02 | $25.50 | $25.80 | $25.50 | $25.66 | $25.66 | 20,500 |
| 2021-09-01 | $25.35 | $25.82 | $25.35 | $25.65 | $25.65 | 13,975 |
| 2021-08-31 | $25.60 | $25.60 | $25.26 | $25.45 | $25.45 | 19,069 |
| 2021-08-30 | $24.96 | $25.29 | $24.96 | $25.23 | $25.23 | 16,374 |
| 2021-08-27 | $24.74 | $24.78 | $24.29 | $24.76 | $24.76 | 13,501 |
| 2021-08-26 | $24.74 | $24.80 | $24.66 | $24.79 | $24.79 | 12,002 |
| 2021-08-25 | $24.91 | $24.91 | $24.66 | $24.80 | $24.80 | 3,761 |
| 2021-08-24 | $25.01 | $25.99 | $24.78 | $24.93 | $24.93 | 42,974 |
| 2021-08-23 | $24.38 | $24.59 | $24.38 | $24.54 | $24.54 | 39,862 |
| 2021-08-20 | $24.33 | $24.36 | $23.93 | $24.36 | $24.36 | 18,035 |
| 2021-08-19 | $24.50 | $24.97 | $24.50 | $24.62 | $24.62 | 19,556 |
| 2021-08-18 | $25.59 | $25.59 | $25.18 | $25.18 | $25.18 | 15,688 |
| 2021-08-17 | $25.23 | $25.67 | $25.23 | $25.51 | $25.51 | 48,981 |
| 2021-08-16 | $25.79 | $25.79 | $25.30 | $25.56 | $25.56 | 79,958 |
| 2021-08-13 | $25.85 | $25.85 | $25.54 | $25.69 | $25.69 | 6,948 |
| 2021-08-12 | $26.07 | $26.07 | $25.77 | $25.97 | $25.97 | 14,345 |
| 2021-08-11 | $25.50 | $25.53 | $25.20 | $25.50 | $25.50 | 6,304 |
| 2021-08-10 | $24.98 | $24.98 | $24.69 | $24.98 | $24.98 | 32,780 |
| 2021-08-09 | $24.81 | $25.19 | $24.81 | $25.01 | $25.01 | 9,720 |
| 2021-08-06 | $25.61 | $25.61 | $24.66 | $24.96 | $24.96 | 6,055 |
| 2021-08-05 | $25.00 | $25.30 | $25.00 | $25.19 | $25.19 | 7,122 |
| 2021-08-04 | $25.96 | $25.96 | $25.09 | $25.10 | $25.10 | 5,954 |
| 2021-08-03 | $27.00 | $27.44 | $27.00 | $27.44 | $27.44 | 23,423 |
| 2021-08-02 | $27.13 | $27.13 | $26.21 | $26.38 | $26.38 | 7,465 |
| 2021-07-30 | $26.07 | $26.23 | $25.63 | $26.04 | $26.04 | 13,396 |
| 2021-07-29 | $26.65 | $26.65 | $26.06 | $26.50 | $26.50 | 5,443 |
| 2021-07-28 | $26.31 | $26.44 | $26.31 | $26.34 | $26.34 | 4,982 |
| 2021-07-27 | $25.85 | $26.30 | $25.59 | $25.90 | $25.90 | 29,356 |
| 2021-07-26 | $25.90 | $25.90 | $25.62 | $25.81 | $25.81 | 13,025 |
| 2021-07-23 | $25.35 | $25.82 | $25.35 | $25.82 | $25.82 | 16,403 |
| 2021-07-22 | $25.34 | $25.69 | $25.34 | $25.63 | $25.63 | 13,304 |
| 2021-07-21 | $25.39 | $25.60 | $24.85 | $25.59 | $25.59 | 9,155 |
| 2021-07-20 | $24.88 | $25.20 | $24.67 | $25.20 | $25.20 | 31,828 |
| 2021-07-19 | $26.40 | $26.40 | $25.19 | $25.24 | $25.24 | 11,989 |
| 2021-07-16 | $26.28 | $26.28 | $25.88 | $26.17 | $26.17 | 8,356 |
| 2021-07-15 | $25.49 | $25.78 | $25.49 | $25.72 | $25.72 | 10,186 |
| 2021-07-14 | $25.88 | $26.36 | $25.88 | $26.31 | $26.31 | 24,064 |
| 2021-07-13 | $26.45 | $26.45 | $26.06 | $26.27 | $26.27 | 22,215 |
| 2021-07-12 | $25.66 | $26.09 | $25.66 | $26.04 | $26.04 | 9,447 |
| 2021-07-09 | $25.76 | $25.95 | $25.32 | $25.95 | $25.95 | 19,314 |
| 2021-07-08 | $25.01 | $25.50 | $24.82 | $24.82 | $24.82 | 22,143 |
| 2021-07-07 | $25.75 | $25.75 | $25.50 | $25.67 | $25.67 | 25,882 |
| 2021-07-06 | $26.25 | $26.38 | $25.86 | $26.08 | $26.08 | 9,980 |
| 2021-07-02 | $26.55 | $26.65 | $26.38 | $26.65 | $26.65 | 4,175 |
| 2021-07-01 | $26.44 | $26.44 | $26.31 | $26.42 | $26.42 | 13,792 |
| 2021-06-30 | $26.73 | $26.73 | $26.31 | $26.51 | $26.51 | 8,523 |
| 2021-06-29 | $26.36 | $26.78 | $26.36 | $26.70 | $26.70 | 19,537 |
| 2021-06-28 | $27.23 | $27.23 | $26.93 | $27.23 | $27.23 | 12,129 |
| 2021-06-25 | $26.98 | $27.00 | $26.83 | $27.00 | $27.00 | 8,293 |
| 2021-06-24 | $26.19 | $26.60 | $26.19 | $26.59 | $26.59 | 10,618 |
| 2021-06-23 | $26.40 | $26.40 | $26.13 | $26.20 | $26.20 | 21,783 |
| 2021-06-22 | $26.60 | $27.00 | $26.37 | $26.61 | $26.61 | 18,226 |
| 2021-06-21 | $26.04 | $26.60 | $26.01 | $26.59 | $26.59 | 32,449 |
| 2021-06-18 | $27.65 | $27.65 | $26.51 | $26.80 | $26.80 | 11,250 |
| 2021-06-17 | $27.90 | $27.90 | $27.47 | $27.77 | $27.77 | 14,632 |
| 2021-06-16 | $28.17 | $28.17 | $27.72 | $27.85 | $27.85 | 4,627 |
| 2021-06-15 | $27.78 | $27.78 | $27.50 | $27.72 | $27.72 | 14,994 |
| 2021-06-14 | $27.70 | $27.78 | $27.50 | $27.78 | $27.78 | 26,887 |
| 2021-06-11 | $28.20 | $28.20 | $27.72 | $28.09 | $28.09 | 4,972 |
| 2021-06-10 | $28.19 | $28.19 | $27.57 | $28.00 | $28.00 | 20,921 |
| 2021-06-09 | $28.00 | $28.04 | $27.89 | $28.00 | $28.00 | 14,930 |
| 2021-06-08 | $28.10 | $28.35 | $28.02 | $28.15 | $28.15 | 9,981 |
| 2021-06-07 | $28.50 | $28.50 | $28.31 | $28.46 | $28.46 | 6,528 |
| 2021-06-04 | $28.45 | $28.45 | $28.20 | $28.45 | $28.45 | 10,333 |
| 2021-06-03 | $28.18 | $28.18 | $27.79 | $27.94 | $27.94 | 12,745 |
| 2021-06-02 | $28.01 | $28.34 | $28.01 | $28.30 | $28.30 | 15,541 |
| 2021-06-01 | $27.86 | $27.86 | $27.72 | $27.72 | $27.72 | 8,566 |
| 2021-05-28 | $27.50 | $28.01 | $27.50 | $27.89 | $27.89 | 7,414 |
| 2021-05-27 | $27.20 | $27.39 | $27.18 | $27.39 | $27.39 | 10,616 |
| 2021-05-26 | $27.50 | $27.50 | $27.44 | $27.50 | $27.50 | 4,813 |
| 2021-05-25 | $27.50 | $27.50 | $27.27 | $27.32 | $27.32 | 13,495 |
| 2021-05-24 | $27.49 | $27.50 | $27.36 | $27.46 | $27.46 | 23,730 |
| 2021-05-21 | $26.94 | $26.95 | $26.67 | $26.94 | $26.94 | 7,074 |
| 2021-05-20 | $26.87 | $26.91 | $26.81 | $26.81 | $26.81 | 5,483 |
| 2021-05-19 | $26.80 | $26.97 | $26.61 | $26.97 | $26.97 | 17,130 |
| 2021-05-18 | $27.24 | $27.24 | $26.94 | $26.94 | $26.94 | 6,153 |
| 2021-05-17 | $25.60 | $26.54 | $25.60 | $26.36 | $26.36 | 19,468 |
| 2021-05-14 | $27.07 | $27.07 | $25.47 | $26.11 | $26.11 | 4,991 |
| 2021-05-13 | $26.52 | $27.21 | $26.45 | $26.45 | $26.45 | 10,003 |
| 2021-05-12 | $26.05 | $26.92 | $25.83 | $25.83 | $25.83 | 7,662 |
| 2021-05-11 | $27.49 | $27.49 | $26.85 | $27.25 | $27.25 | 9,046 |
| 2021-05-10 | $28.35 | $28.35 | $27.61 | $27.79 | $27.79 | 3,409 |
| 2021-05-07 | $27.00 | $27.39 | $27.00 | $27.39 | $27.39 | 2,219 |
| 2021-05-06 | $26.78 | $26.78 | $26.39 | $26.73 | $26.73 | 38,433 |
| 2021-05-05 | $26.00 | $26.06 | $25.64 | $26.06 | $26.06 | 11,432 |
| 2021-05-04 | $25.99 | $25.99 | $25.38 | $25.56 | $25.56 | 9,371 |
| 2021-05-03 | $25.69 | $25.91 | $25.68 | $25.90 | $25.90 | 6,218 |
| 2021-04-30 | $25.39 | $25.82 | $25.39 | $25.82 | $25.82 | 7,691 |
| 2021-04-29 | $25.68 | $25.96 | $25.68 | $25.73 | $25.73 | 2,922 |
| 2021-04-28 | $26.00 | $26.01 | $25.59 | $25.67 | $25.67 | 4,342 |
| 2021-04-27 | $26.28 | $26.28 | $26.00 | $26.14 | $26.14 | 3,121 |
| 2021-04-26 | $26.13 | $26.80 | $26.13 | $26.70 | $26.70 | 12,082 |
| 2021-04-23 | $26.16 | $26.16 | $25.85 | $26.05 | $26.05 | 20,910 |
| 2021-04-22 | $25.66 | $26.43 | $25.66 | $26.06 | $26.06 | 10,806 |
| 2021-04-21 | $25.92 | $26.02 | $25.40 | $25.93 | $25.93 | 5,963 |
| 2021-04-20 | $26.37 | $26.73 | $25.98 | $26.04 | $26.04 | 9,268 |
| 2021-04-19 | $26.70 | $27.13 | $26.30 | $26.30 | $26.30 | 4,451 |
| 2021-04-16 | $26.89 | $26.89 | $26.62 | $26.89 | $26.89 | 3,558 |
| 2021-04-15 | $27.01 | $27.01 | $26.85 | $27.01 | $27.01 | 3,564 |
| 2021-04-14 | $26.20 | $26.29 | $26.20 | $26.29 | $26.29 | 7,134 |
| 2021-04-13 | $26.15 | $26.15 | $25.90 | $26.08 | $26.08 | 4,470 |
| 2021-04-12 | $25.66 | $25.78 | $25.64 | $25.78 | $25.78 | 2,905 |
| 2021-04-09 | $25.52 | $25.95 | $25.52 | $25.95 | $25.95 | 3,988 |
| 2021-04-08 | $26.02 | $26.03 | $25.98 | $25.98 | $25.98 | 2,509 |
| 2021-04-07 | $25.90 | $26.15 | $25.60 | $25.78 | $25.78 | 4,437 |
| 2021-04-06 | $26.06 | $26.06 | $25.41 | $25.41 | $25.41 | 14,068 |
| 2021-04-05 | $26.05 | $26.37 | $25.96 | $26.13 | $26.13 | 3,834 |
| 2021-04-01 | $25.74 | $25.88 | $25.74 | $25.87 | $25.87 | 4,418 |
| 2021-03-31 | $25.87 | $26.23 | $25.87 | $26.09 | $26.09 | 12,996 |
| 2021-03-30 | $26.55 | $26.76 | $26.30 | $26.53 | $26.53 | 5,199 |
| 2021-03-29 | $26.73 | $26.73 | $25.56 | $26.73 | $26.73 | 3,617 |
| 2021-03-26 | $25.93 | $26.85 | $25.93 | $26.85 | $26.85 | 7,270 |
| 2021-03-25 | $25.87 | $26.93 | $25.87 | $26.91 | $26.91 | 7,157 |
| 2021-03-24 | $26.20 | $26.26 | $26.10 | $26.10 | $26.10 | 8,664 |
| 2021-03-23 | $27.07 | $27.07 | $26.58 | $26.83 | $26.83 | 12,340 |
| 2021-03-22 | $27.19 | $27.19 | $26.90 | $27.14 | $27.14 | 11,208 |
| 2021-03-19 | $26.63 | $27.27 | $26.61 | $27.04 | $27.04 | 8,309 |
| 2021-03-18 | $27.02 | $27.02 | $26.50 | $26.79 | $26.79 | 9,328 |
| 2021-03-17 | $26.61 | $26.91 | $26.40 | $26.68 | $26.68 | 28,232 |
| 2021-03-16 | $26.90 | $26.90 | $26.56 | $26.66 | $26.66 | 11,253 |
| 2021-03-15 | $26.70 | $26.90 | $26.53 | $26.82 | $26.82 | 6,355 |
| 2021-03-12 | $26.95 | $26.95 | $26.27 | $26.49 | $26.49 | 4,783 |
| 2021-03-11 | $26.35 | $26.35 | $26.04 | $26.33 | $26.33 | 3,574 |
| 2021-03-10 | $26.11 | $26.11 | $25.70 | $25.88 | $25.88 | 16,028 |
| 2021-03-09 | $25.96 | $26.24 | $25.96 | $26.24 | $26.24 | 13,421 |
| 2021-03-08 | $25.56 | $25.64 | $25.36 | $25.42 | $25.42 | 9,915 |
| 2021-03-05 | $25.17 | $25.93 | $25.17 | $25.93 | $25.93 | 48,456 |
| 2021-03-04 | $25.49 | $25.49 | $24.99 | $25.19 | $25.19 | 11,727 |
| 2021-03-03 | $25.00 | $25.31 | $24.71 | $25.24 | $25.24 | 7,800 |
| 2021-03-02 | $25.00 | $25.00 | $24.50 | $24.64 | $24.64 | 7,768 |
| 2021-03-01 | $24.19 | $24.81 | $24.19 | $24.81 | $24.81 | 5,399 |
| 2021-02-26 | $24.16 | $24.95 | $24.16 | $24.74 | $24.74 | 5,878 |
| 2021-02-25 | $24.57 | $25.83 | $24.57 | $24.84 | $24.84 | 21,780 |
| 2021-02-24 | $23.70 | $24.84 | $23.70 | $24.84 | $24.84 | 21,780 |
| 2021-02-23 | $24.30 | $25.26 | $24.30 | $24.71 | $24.71 | 5,413 |
| 2021-02-22 | $24.64 | $24.76 | $24.64 | $24.70 | $24.70 | 3,454 |
| 2021-02-19 | $23.63 | $24.48 | $23.63 | $24.48 | $24.48 | 4,318 |
| 2021-02-18 | $24.00 | $24.45 | $23.99 | $24.33 | $24.33 | 7,133 |
| 2021-02-17 | $24.29 | $24.64 | $24.29 | $24.33 | $24.33 | 7,133 |
| 2021-02-16 | $23.36 | $24.16 | $23.36 | $24.07 | $24.07 | 4,519 |
| 2021-02-12 | $24.47 | $24.77 | $24.21 | $24.76 | $24.76 | 7,866 |
| 2021-02-11 | $25.37 | $25.37 | $24.98 | $25.07 | $25.07 | 2,998 |
| 2021-02-10 | $24.43 | $25.57 | $24.43 | $24.66 | $24.66 | 7,789 |
| 2021-02-09 | $24.83 | $24.83 | $24.47 | $24.66 | $24.66 | 7,789 |
| 2021-02-08 | $24.64 | $24.64 | $24.25 | $24.39 | $24.39 | 5,351 |
| 2021-02-05 | $23.56 | $24.24 | $23.56 | $23.99 | $23.99 | 2,294 |
| 2021-02-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 683 |
| 2021-02-03 | $24.81 | $25.11 | $24.80 | $24.89 | $24.89 | 17,881 |
| 2021-02-02 | $24.46 | $24.70 | $24.32 | $24.68 | $24.68 | 25,664 |
| 2021-02-01 | $23.97 | $24.50 | $23.97 | $24.46 | $24.46 | 14,979 |
| 2021-01-29 | $23.17 | $24.45 | $23.17 | $23.99 | $23.99 | 4,819 |
| 2021-01-28 | $23.40 | $24.27 | $23.40 | $24.27 | $24.27 | 6,906 |
| 2021-01-27 | $23.50 | $23.84 | $23.29 | $23.40 | $23.40 | 6,150 |
| 2021-01-26 | $24.23 | $24.23 | $23.75 | $24.15 | $24.15 | 2,592 |
| 2021-01-25 | $23.79 | $24.14 | $23.79 | $23.94 | $23.94 | 4,531 |
| 2021-01-22 | $22.86 | $23.11 | $22.86 | $23.11 | $23.11 | 9,973 |
| 2021-01-21 | $22.91 | $22.91 | $22.16 | $22.30 | $22.30 | 12,100 |
| 2021-01-20 | $22.25 | $22.78 | $22.25 | $22.68 | $22.68 | 2,029 |
| 2021-01-19 | $20.72 | $20.80 | $20.60 | $20.80 | $20.80 | 7,588 |
| 2021-01-15 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 728 |
| 2021-01-14 | $20.45 | $21.08 | $20.45 | $20.84 | $20.84 | 3,381 |
| 2021-01-13 | $20.87 | $20.96 | $20.73 | $20.96 | $20.96 | 1,167 |
| 2021-01-12 | $20.61 | $20.85 | $20.61 | $20.62 | $20.62 | 2,656 |
| 2021-01-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1,718 |
| 2021-01-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 653 |
| 2021-01-07 | $19.88 | $20.38 | $19.88 | $20.32 | $20.32 | 8,256 |
| 2021-01-06 | $19.81 | $20.34 | $19.81 | $20.34 | $20.34 | 2,421 |
| 2021-01-05 | $19.24 | $19.61 | $19.24 | $19.58 | $19.58 | 1,164 |
| 2021-01-04 | $19.32 | $19.65 | $19.32 | $19.49 | $19.49 | 2,796 |
| 2020-12-31 | $19.80 | $20.04 | $19.80 | $19.96 | $19.96 | 26,374 |
| 2020-12-30 | $20.43 | $20.43 | $19.54 | $20.00 | $20.00 | 20,364 |
| 2020-12-29 | $20.39 | $20.39 | $19.80 | $20.17 | $20.17 | 4,401 |
| 2020-12-28 | $19.67 | $19.67 | $19.43 | $19.43 | $19.43 | 1,771 |
| 2020-12-24 | $19.00 | $19.19 | $18.77 | $19.04 | $19.04 | 1,240 |
| 2020-12-23 | $19.29 | $19.29 | $19.00 | $19.00 | $19.00 | 2,493 |
| 2020-12-22 | $19.69 | $19.69 | $19.01 | $19.20 | $19.20 | 7,447 |
| 2020-12-21 | $19.50 | $19.50 | $19.24 | $19.38 | $19.38 | 8,589 |
| 2020-12-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 632 |
| 2020-12-17 | $19.96 | $19.96 | $19.58 | $19.58 | $19.58 | 2,177 |
| 2020-12-16 | $20.42 | $20.42 | $19.81 | $19.98 | $19.98 | 1,750 |
| 2020-12-15 | $20.20 | $20.20 | $19.65 | $20.09 | $20.09 | 2,428 |
| 2020-12-14 | $20.42 | $20.42 | $19.76 | $19.76 | $19.76 | 1,184 |
| 2020-12-11 | $19.90 | $19.90 | $19.54 | $19.67 | $19.67 | 2,390 |
| 2020-12-10 | $19.80 | $19.83 | $19.76 | $19.83 | $19.83 | 1,591 |
| 2020-12-09 | $20.04 | $20.04 | $19.88 | $19.88 | $19.88 | 1,543 |
| 2020-12-08 | $19.99 | $20.11 | $19.99 | $20.05 | $20.05 | 3,743 |
| 2020-12-07 | $20.45 | $20.45 | $20.19 | $20.19 | $20.19 | 11,257 |
| 2020-12-04 | $20.32 | $20.41 | $20.32 | $20.37 | $20.37 | 1,401 |
| 2020-12-03 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 794 |
| 2020-12-02 | $19.28 | $19.28 | $19.20 | $19.20 | $19.20 | 1,096 |
| 2020-12-01 | $18.77 | $18.79 | $18.59 | $18.69 | $18.69 | 7,004 |
| 2020-11-30 | $18.12 | $18.12 | $17.70 | $17.70 | $17.70 | 9,918 |
| 2020-11-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 233 |
| 2020-11-25 | $18.95 | $18.95 | $18.69 | $18.69 | $18.69 | 1,006 |
| 2020-11-24 | $19.26 | $19.26 | $18.51 | $18.82 | $18.82 | 1,944 |
| 2020-11-23 | $18.64 | $18.94 | $18.64 | $18.75 | $18.75 | 4,819 |
| 2020-11-20 | $18.65 | $18.73 | $18.55 | $18.73 | $18.73 | 3,560 |
| 2020-11-19 | $18.23 | $18.31 | $18.23 | $18.31 | $18.31 | 967 |
| 2020-11-18 | $18.21 | $18.21 | $18.05 | $18.11 | $18.11 | 10,540 |
| 2020-11-17 | $18.51 | $18.51 | $18.33 | $18.33 | $18.33 | 1,060 |
| 2020-11-16 | $18.50 | $18.50 | $18.22 | $18.29 | $18.29 | 4,879 |
| 2020-11-13 | $17.88 | $18.02 | $17.85 | $18.00 | $18.00 | 6,842 |
| 2020-11-12 | $18.04 | $18.04 | $17.70 | $17.82 | $17.82 | 6,153 |
| 2020-11-11 | $18.77 | $18.80 | $18.64 | $18.64 | $18.64 | 3,047 |
| 2020-11-10 | $18.82 | $19.09 | $18.77 | $18.90 | $18.90 | 4,745 |
| 2020-11-09 | $18.48 | $18.49 | $18.45 | $18.49 | $18.49 | 4,140 |
| 2020-11-06 | $17.61 | $17.81 | $17.61 | $17.76 | $17.76 | 4,420 |
| 2020-11-05 | $17.60 | $17.60 | $17.53 | $17.58 | $17.58 | 1,942 |
| 2020-11-04 | $17.30 | $17.43 | $17.30 | $17.35 | $17.35 | 7,595 |
| 2020-11-03 | $17.06 | $17.49 | $17.06 | $17.49 | $17.49 | 7,362 |
| 2020-11-02 | $17.02 | $17.08 | $16.96 | $16.98 | $16.98 | 4,276 |
| 2020-10-30 | $16.65 | $16.91 | $16.65 | $16.83 | $16.83 | 4,910 |
| 2020-10-29 | $16.69 | $16.72 | $16.60 | $16.68 | $16.68 | 9,566 |
| 2020-10-28 | $16.43 | $16.68 | $16.18 | $16.18 | $16.18 | 4,546 |
| 2020-10-27 | $17.10 | $17.10 | $16.81 | $16.81 | $16.81 | 8,421 |
| 2020-10-26 | $17.17 | $17.23 | $17.16 | $17.23 | $17.23 | 2,709 |
| 2020-10-23 | $17.23 | $17.23 | $17.10 | $17.10 | $17.10 | 12,792 |
| 2020-10-22 | $17.06 | $17.22 | $16.99 | $17.17 | $17.17 | 14,410 |
| 2020-10-21 | $17.18 | $17.28 | $17.01 | $17.15 | $17.15 | 4,639 |
| 2020-10-20 | $16.93 | $16.93 | $16.64 | $16.86 | $16.86 | 9,076 |
| 2020-10-19 | $17.26 | $17.26 | $17.21 | $17.23 | $17.23 | 19,566 |
| 2020-10-16 | $17.28 | $17.36 | $17.21 | $17.29 | $17.29 | 7,743 |
| 2020-10-15 | $17.47 | $17.47 | $17.15 | $17.26 | $17.26 | 4,651 |
| 2020-10-14 | $17.67 | $17.72 | $17.40 | $17.50 | $17.50 | 8,971 |
| 2020-10-13 | $17.67 | $17.67 | $17.33 | $17.49 | $17.49 | 7,936 |
| 2020-10-12 | $17.30 | $17.40 | $17.30 | $17.40 | $17.40 | 4,406 |
| 2020-10-09 | $17.13 | $17.35 | $17.11 | $17.11 | $17.11 | 6,166 |
| 2020-10-08 | $16.93 | $17.33 | $16.93 | $17.28 | $17.28 | 2,366 |
| 2020-10-07 | $17.15 | $17.24 | $17.15 | $17.24 | $17.24 | 14,491 |
| 2020-10-06 | $17.15 | $17.19 | $17.09 | $17.10 | $17.10 | 10,471 |
| 2020-10-05 | $16.64 | $16.85 | $16.64 | $16.81 | $16.81 | 6,007 |
| 2020-10-02 | $16.36 | $16.36 | $16.25 | $16.30 | $16.30 | 6,898 |
| 2020-10-01 | $16.58 | $16.63 | $16.52 | $16.63 | $16.63 | 3,081 |
| 2020-09-30 | $16.55 | $16.60 | $16.55 | $16.60 | $16.60 | 6,410 |
| 2020-09-29 | $17.06 | $17.13 | $16.98 | $17.10 | $17.10 | 5,045 |
| 2020-09-28 | $17.05 | $17.39 | $17.05 | $17.38 | $17.38 | 1,614 |
| 2020-09-25 | $16.94 | $17.08 | $16.94 | $17.05 | $17.05 | 1,707 |
| 2020-09-24 | $17.12 | $17.22 | $17.07 | $17.10 | $17.10 | 8,385 |
| 2020-09-23 | $17.44 | $17.44 | $17.22 | $17.22 | $17.22 | 15,537 |
| 2020-09-22 | $17.11 | $17.26 | $17.10 | $17.20 | $17.20 | 6,541 |
| 2020-09-21 | $17.25 | $17.25 | $16.92 | $16.92 | $16.92 | 4,201 |
| 2020-09-18 | $17.57 | $17.63 | $17.48 | $17.48 | $17.48 | 5,578 |
| 2020-09-17 | $17.45 | $17.48 | $17.41 | $17.48 | $17.48 | 1,705 |
| 2020-09-16 | $17.31 | $17.47 | $17.31 | $17.46 | $17.46 | 1,621 |
| 2020-09-15 | $17.74 | $17.90 | $17.74 | $17.90 | $17.90 | 8,690 |
| 2020-09-14 | $18.20 | $18.20 | $17.98 | $17.98 | $17.98 | 8,348 |
| 2020-09-11 | $17.46 | $17.53 | $17.39 | $17.51 | $17.51 | 1,343 |
| 2020-09-10 | $17.53 | $17.61 | $17.49 | $17.61 | $17.61 | 13,303 |
| 2020-09-09 | $17.50 | $17.56 | $17.50 | $17.55 | $17.55 | 12,547 |
| 2020-09-08 | $17.45 | $17.45 | $17.21 | $17.21 | $17.21 | 3,829 |
| 2020-09-04 | $16.25 | $16.62 | $16.15 | $16.41 | $16.41 | 4,749 |
| 2020-09-03 | $16.24 | $16.30 | $16.09 | $16.22 | $16.22 | 6,759 |
| 2020-09-02 | $16.15 | $16.46 | $16.15 | $16.46 | $16.46 | 5,127 |
| 2020-09-01 | $16.60 | $16.60 | $16.17 | $16.34 | $16.34 | 17,850 |
| 2020-08-31 | $16.21 | $16.37 | $16.17 | $16.28 | $16.28 | 5,290 |
| 2020-08-28 | $16.41 | $16.41 | $16.32 | $16.32 | $16.32 | 1,588 |
| 2020-08-27 | $16.60 | $16.60 | $16.20 | $16.30 | $16.30 | 5,772 |
| 2020-08-26 | $16.67 | $16.78 | $16.61 | $16.78 | $16.78 | 4,035 |
| 2020-08-25 | $16.71 | $16.87 | $16.64 | $16.73 | $16.73 | 15,640 |
| 2020-08-24 | $16.54 | $16.55 | $16.43 | $16.55 | $16.55 | 2,932 |
| 2020-08-21 | $16.54 | $16.54 | $16.22 | $16.41 | $16.41 | 2,353 |
| 2020-08-20 | $16.42 | $16.51 | $16.42 | $16.49 | $16.49 | 9,240 |
| 2020-08-19 | $16.28 | $16.71 | $16.28 | $16.56 | $16.56 | 6,630 |
| 2020-08-18 | $16.42 | $16.65 | $16.42 | $16.63 | $16.63 | 30,740 |
| 2020-08-17 | $16.69 | $16.73 | $16.66 | $16.73 | $16.73 | 5,200 |
| 2020-08-14 | $16.70 | $16.90 | $16.65 | $16.72 | $16.72 | 3,093 |
| 2020-08-13 | $17.06 | $17.06 | $16.80 | $16.88 | $16.88 | 4,567 |
| 2020-08-12 | $17.08 | $17.17 | $17.08 | $17.15 | $17.15 | 3,276 |
| 2020-08-11 | $16.88 | $17.15 | $16.88 | $16.88 | $16.88 | 33,677 |
| 2020-08-10 | $16.22 | $16.37 | $16.22 | $16.37 | $16.37 | 4,000 |
| 2020-08-07 | $16.24 | $16.31 | $16.24 | $16.31 | $16.31 | 5,781 |
| 2020-08-06 | $16.55 | $16.55 | $16.35 | $16.37 | $16.37 | 4,828 |
| 2020-08-05 | $16.20 | $16.35 | $16.13 | $16.24 | $16.24 | 12,168 |
| 2020-08-04 | $15.25 | $15.92 | $15.25 | $15.82 | $15.82 | 17,779 |
| 2020-08-03 | $14.50 | $14.88 | $14.50 | $14.80 | $14.80 | 7,752 |
| 2020-07-31 | $14.60 | $14.60 | $14.37 | $14.51 | $14.51 | 7,155 |
| 2020-07-30 | $14.79 | $15.03 | $14.77 | $14.99 | $14.99 | 6,891 |
| 2020-07-29 | $15.33 | $15.38 | $15.26 | $15.38 | $15.38 | 1,655 |
| 2020-07-28 | $15.26 | $15.49 | $15.26 | $15.45 | $15.45 | 6,168 |
| 2020-07-27 | $15.62 | $15.70 | $15.62 | $15.62 | $15.62 | 1,487 |
| 2020-07-24 | $15.30 | $15.38 | $15.20 | $15.29 | $15.29 | 2,012 |
| 2020-07-23 | $15.23 | $15.44 | $15.23 | $15.30 | $15.30 | 2,029 |
| 2020-07-22 | $14.84 | $15.62 | $14.84 | $15.36 | $15.36 | 7,161 |
| 2020-07-21 | $15.53 | $15.53 | $15.26 | $15.37 | $15.37 | 14,920 |
| 2020-07-20 | $15.91 | $15.91 | $15.70 | $15.84 | $15.84 | 15,097 |
| 2020-07-17 | $15.87 | $15.87 | $15.59 | $15.71 | $15.71 | 6,200 |
| 2020-07-16 | $15.97 | $16.07 | $15.97 | $16.07 | $16.07 | 16,600 |
| 2020-07-15 | $15.78 | $15.78 | $15.62 | $15.67 | $15.67 | 2,500 |
| 2020-07-14 | $15.63 | $15.63 | $15.46 | $15.54 | $15.54 | 6,800 |
| 2020-07-13 | $15.03 | $15.36 | $14.99 | $14.99 | $14.99 | 12,000 |
| 2020-07-10 | $14.78 | $14.83 | $14.68 | $14.70 | $14.70 | 8,300 |
| 2020-07-09 | $14.98 | $14.98 | $14.70 | $14.74 | $14.74 | 6,900 |
| 2020-07-08 | $15.07 | $15.32 | $15.07 | $15.23 | $15.23 | 7,300 |
| 2020-07-07 | $15.10 | $15.11 | $15.00 | $15.10 | $15.10 | 4,200 |
| 2020-07-06 | $15.17 | $15.50 | $15.17 | $15.35 | $15.35 | 11,200 |
| 2020-07-02 | $14.97 | $15.00 | $14.89 | $15.00 | $15.00 | 4,100 |
| 2020-07-01 | $14.75 | $14.89 | $14.75 | $14.89 | $14.89 | 700 |
| 2020-06-30 | $14.70 | $14.94 | $14.70 | $14.89 | $14.89 | 17,900 |
| 2020-06-29 | $14.51 | $14.75 | $14.51 | $14.67 | $14.67 | 11,286 |
| 2020-06-26 | $14.81 | $14.81 | $14.61 | $14.79 | $14.79 | 2,388 |
| 2020-06-25 | $15.00 | $15.07 | $14.81 | $15.07 | $15.07 | 5,571 |
| 2020-06-24 | $15.34 | $15.34 | $15.05 | $15.12 | $15.12 | 52,755 |
| 2020-06-23 | $15.81 | $15.91 | $15.81 | $15.90 | $15.90 | 2,208 |
| 2020-06-22 | $15.66 | $15.82 | $15.66 | $15.82 | $15.82 | 3,547 |
| 2020-06-19 | $15.72 | $15.83 | $15.59 | $15.74 | $15.74 | 3,368 |
| 2020-06-18 | $15.68 | $15.88 | $15.68 | $15.88 | $15.88 | 4,485 |
| 2020-06-17 | $16.11 | $16.15 | $16.11 | $16.15 | $16.15 | 760 |
| 2020-06-16 | $16.18 | $16.57 | $16.05 | $16.13 | $16.13 | 11,343 |
| 2020-06-15 | $15.16 | $15.50 | $15.05 | $15.42 | $15.42 | 10,575 |
| 2020-06-12 | $15.39 | $15.47 | $15.22 | $15.34 | $15.34 | 3,463 |
| 2020-06-11 | $15.42 | $15.42 | $15.10 | $15.15 | $15.15 | 8,859 |
| 2020-06-10 | $16.14 | $16.35 | $16.14 | $16.32 | $16.32 | 10,442 |
| 2020-06-09 | $16.09 | $16.46 | $16.09 | $16.40 | $16.40 | 4,754 |
| 2020-06-08 | $16.84 | $17.13 | $16.84 | $17.04 | $17.04 | 4,696 |
| 2020-06-05 | $16.62 | $16.91 | $16.62 | $16.77 | $16.77 | 1,408 |
| 2020-06-04 | $15.61 | $15.97 | $15.61 | $15.86 | $15.86 | 3,368 |
| 2020-06-03 | $16.18 | $16.28 | $16.13 | $16.15 | $16.15 | 6,743 |
| 2020-06-02 | $15.86 | $16.03 | $15.76 | $15.93 | $15.93 | 11,406 |
| 2020-06-01 | $15.84 | $15.84 | $15.48 | $15.84 | $15.84 | 13,642 |
| 2020-05-29 | $15.50 | $15.66 | $15.35 | $15.59 | $15.59 | 5,019 |
| 2020-05-28 | $16.63 | $16.66 | $16.41 | $16.41 | $16.41 | 1,215 |
| 2020-05-27 | $15.95 | $16.18 | $15.94 | $16.05 | $16.05 | 37,461 |
| 2020-05-26 | $15.17 | $15.48 | $15.17 | $15.45 | $15.45 | 3,090 |
| 2020-05-22 | $14.69 | $14.69 | $14.22 | $14.58 | $14.58 | 3,879 |
| 2020-05-21 | $15.08 | $15.25 | $14.90 | $15.00 | $15.00 | 13,860 |
| 2020-05-20 | $15.19 | $15.19 | $14.91 | $15.06 | $15.06 | 18,423 |
| 2020-05-19 | $15.15 | $15.15 | $14.79 | $14.93 | $14.93 | 35,269 |
| 2020-05-18 | $15.01 | $15.03 | $14.52 | $14.85 | $14.85 | 21,965 |
| 2020-05-15 | $15.50 | $15.50 | $14.59 | $15.11 | $15.11 | 8,734 |
| 2020-05-14 | $14.83 | $15.05 | $14.78 | $15.02 | $15.02 | 4,532 |
| 2020-05-13 | $15.26 | $15.41 | $15.13 | $15.40 | $15.40 | 5,319 |
| 2020-05-12 | $15.77 | $15.77 | $15.27 | $15.45 | $15.45 | 19,771 |
| 2020-05-11 | $15.76 | $15.91 | $15.56 | $15.79 | $15.79 | 7,242 |
| 2020-05-08 | $15.63 | $15.63 | $15.12 | $15.35 | $15.35 | 4,092 |
| 2020-05-07 | $15.10 | $15.10 | $14.70 | $14.83 | $14.83 | 5,978 |
| 2020-05-06 | $14.73 | $15.02 | $14.71 | $14.71 | $14.71 | 7,455 |
| 2020-05-05 | $14.64 | $15.20 | $14.64 | $14.89 | $14.89 | 8,428 |
| 2020-05-04 | $14.41 | $14.84 | $14.41 | $14.62 | $14.62 | 11,424 |
| 2020-05-01 | $14.96 | $15.06 | $14.75 | $14.84 | $14.84 | 7,982 |
| 2020-04-30 | $15.48 | $15.69 | $15.23 | $15.41 | $15.41 | 31,379 |
| 2020-04-29 | $15.49 | $15.76 | $15.49 | $15.76 | $15.76 | 4,954 |
| 2020-04-28 | $15.20 | $15.45 | $15.20 | $15.37 | $15.37 | 8,604 |
| 2020-04-27 | $14.70 | $15.16 | $14.70 | $15.08 | $15.08 | 39,551 |
| 2020-04-24 | $14.65 | $14.83 | $14.52 | $14.53 | $14.53 | 4,728 |
| 2020-04-23 | $14.88 | $14.88 | $14.48 | $14.66 | $14.66 | 18,340 |
| 2020-04-22 | $14.13 | $14.29 | $13.76 | $14.10 | $14.10 | 31,715 |
| 2020-04-21 | $14.29 | $14.29 | $13.85 | $14.08 | $14.08 | 28,963 |
| 2020-04-20 | $14.52 | $14.59 | $14.22 | $14.33 | $14.33 | 33,899 |
| 2020-04-17 | $15.12 | $15.12 | $14.24 | $14.47 | $14.47 | 44,285 |
| 2020-04-16 | $14.43 | $14.43 | $14.21 | $14.39 | $14.39 | 17,458 |
| 2020-04-15 | $14.19 | $14.55 | $14.19 | $14.37 | $14.37 | 8,993 |
| 2020-04-14 | $14.41 | $14.58 | $14.33 | $14.37 | $14.37 | 8,678 |
| 2020-04-13 | $14.24 | $14.24 | $14.05 | $14.16 | $14.16 | 20,946 |
| 2020-04-09 | $14.44 | $14.61 | $14.24 | $14.47 | $14.47 | 6,458 |
| 2020-04-08 | $13.17 | $14.32 | $13.17 | $14.21 | $14.21 | 7,807 |
| 2020-04-07 | $15.02 | $15.18 | $14.60 | $14.83 | $14.83 | 34,965 |
| 2020-04-06 | $14.10 | $14.21 | $13.64 | $14.20 | $14.20 | 13,619 |
| 2020-04-03 | $13.50 | $13.70 | $13.25 | $13.63 | $13.63 | 9,977 |
| 2020-04-02 | $13.64 | $14.02 | $13.57 | $13.67 | $13.67 | 6,013 |
| 2020-04-01 | $14.49 | $14.69 | $13.79 | $13.88 | $13.88 | 10,495 |
| 2020-03-31 | $14.36 | $15.45 | $14.36 | $14.58 | $14.58 | 16,945 |
| 2020-03-30 | $15.01 | $15.54 | $14.81 | $15.24 | $15.24 | 15,214 |
| 2020-03-27 | $15.32 | $15.72 | $14.71 | $15.23 | $15.23 | 12,776 |
| 2020-03-26 | $14.97 | $15.14 | $14.52 | $14.79 | $14.79 | 9,910 |
| 2020-03-25 | $13.69 | $16.00 | $13.69 | $15.96 | $15.96 | 15,079 |
| 2020-03-24 | $13.89 | $14.95 | $12.83 | $14.91 | $14.91 | 10,330 |
| 2020-03-23 | $12.10 | $13.78 | $12.10 | $12.29 | $12.29 | 23,717 |
| 2020-03-20 | $12.00 | $13.99 | $12.00 | $13.49 | $13.49 | 15,596 |
| 2020-03-19 | $13.17 | $13.81 | $12.61 | $13.80 | $13.80 | 78,351 |
| 2020-03-18 | $11.94 | $14.00 | $11.93 | $12.89 | $12.89 | 87,759 |
| 2020-03-17 | $13.57 | $13.57 | $12.85 | $13.17 | $13.17 | 123,750 |
| 2020-03-16 | $12.00 | $13.39 | $12.00 | $12.53 | $12.53 | 60,980 |
| 2020-03-13 | $14.34 | $14.35 | $13.31 | $14.16 | $14.16 | 117,551 |
| 2020-03-12 | $14.51 | $14.51 | $13.27 | $13.74 | $13.74 | 48,667 |
| 2020-03-11 | $15.89 | $16.05 | $15.50 | $15.53 | $15.53 | 34,857 |
| 2020-03-10 | $15.42 | $15.98 | $15.27 | $15.95 | $15.95 | 130,380 |
| 2020-03-09 | $15.00 | $15.79 | $15.00 | $15.79 | $15.79 | 41,771 |
| 2020-03-06 | $16.90 | $17.26 | $16.89 | $17.07 | $17.07 | 52,831 |
| 2020-03-05 | $17.70 | $17.79 | $17.64 | $17.73 | $17.73 | 28,631 |
| 2020-03-04 | $18.05 | $18.43 | $18.04 | $18.29 | $18.29 | 49,290 |
| 2020-03-03 | $18.08 | $18.51 | $17.72 | $18.02 | $18.02 | 300,513 |
| 2020-03-02 | $17.46 | $18.24 | $17.46 | $18.16 | $18.16 | 104,973 |
| 2020-02-28 | $18.02 | $18.30 | $16.52 | $17.49 | $17.49 | 89,597 |
| 2020-02-27 | $18.60 | $18.80 | $18.26 | $18.26 | $18.26 | 64,679 |
| 2020-02-26 | $19.54 | $19.54 | $19.19 | $19.28 | $19.28 | 76,499 |
| 2020-02-25 | $19.54 | $19.54 | $18.83 | $18.96 | $18.96 | 106,051 |
| 2020-02-24 | $19.50 | $19.50 | $18.85 | $18.93 | $18.93 | 25,530 |
| 2020-02-21 | $19.74 | $19.78 | $19.70 | $19.76 | $19.76 | 35,489 |
| 2020-02-20 | $19.79 | $19.83 | $19.62 | $19.74 | $19.74 | 28,064 |
| 2020-02-19 | $20.11 | $20.13 | $20.10 | $20.11 | $20.11 | 25,769 |
| 2020-02-18 | $20.45 | $20.49 | $20.38 | $20.42 | $20.42 | 34,446 |
| 2020-02-14 | $20.49 | $20.49 | $20.40 | $20.43 | $20.43 | 20,610 |
| 2020-02-13 | $20.76 | $20.88 | $20.76 | $20.81 | $20.81 | 7,621 |
| 2020-02-12 | $20.72 | $20.79 | $20.68 | $20.70 | $20.70 | 54,721 |
| 2020-02-11 | $20.97 | $21.08 | $20.91 | $20.98 | $20.98 | 34,045 |
| 2020-02-10 | $20.81 | $20.91 | $20.77 | $20.91 | $20.91 | 4,464 |
| 2020-02-07 | $21.04 | $21.04 | $20.96 | $20.96 | $20.96 | 4,081 |
| 2020-02-06 | $20.94 | $21.14 | $20.81 | $21.12 | $21.12 | 8,952 |
| 2020-02-05 | $20.99 | $21.01 | $20.93 | $20.97 | $20.97 | 42,346 |
| 2020-02-04 | $20.76 | $20.96 | $20.74 | $20.79 | $20.79 | 30,991 |
| 2020-02-03 | $20.35 | $20.53 | $20.32 | $20.32 | $20.32 | 7,956 |
| 2020-01-31 | $21.26 | $21.56 | $21.21 | $21.38 | $21.38 | 10,156 |
| 2020-01-30 | $21.53 | $21.76 | $21.45 | $21.73 | $21.73 | 11,549 |
| 2020-01-29 | $21.51 | $21.72 | $21.51 | $21.52 | $21.52 | 28,778 |
| 2020-01-28 | $21.22 | $21.65 | $21.17 | $21.63 | $21.63 | 20,676 |
| 2020-01-27 | $21.75 | $21.75 | $21.51 | $21.57 | $21.57 | 5,017 |
| 2020-01-24 | $21.93 | $22.26 | $21.77 | $22.01 | $22.01 | 9,705 |
| 2020-01-23 | $21.43 | $21.92 | $21.43 | $21.92 | $21.92 | 10,352 |
| 2020-01-22 | $21.69 | $21.89 | $21.66 | $21.89 | $21.89 | 4,820 |
| 2020-01-21 | $21.70 | $21.99 | $21.65 | $21.83 | $21.83 | 4,230 |
| 2020-01-17 | $21.89 | $21.97 | $21.86 | $21.93 | $21.93 | 15,376 |
| 2020-01-16 | $21.72 | $21.84 | $21.69 | $21.79 | $21.79 | 10,156 |
| 2020-01-15 | $21.94 | $21.94 | $21.87 | $21.90 | $21.90 | 3,138 |
| 2020-01-14 | $21.69 | $22.04 | $21.69 | $22.02 | $22.02 | 3,654 |
| 2020-01-13 | $21.91 | $22.10 | $21.70 | $22.10 | $22.10 | 20,978 |
| 2020-01-10 | $22.26 | $22.29 | $22.00 | $22.15 | $22.15 | 16,403 |
| 2020-01-09 | $22.19 | $22.26 | $22.15 | $22.26 | $22.26 | 17,436 |
| 2020-01-08 | $21.92 | $22.57 | $21.92 | $22.55 | $22.55 | 9,078 |
| 2020-01-07 | $22.43 | $22.63 | $22.41 | $22.51 | $22.51 | 16,063 |
| 2020-01-06 | $22.50 | $22.71 | $22.50 | $22.71 | $22.71 | 4,546 |
| 2020-01-03 | $22.62 | $22.66 | $22.56 | $22.56 | $22.56 | 3,958 |
| 2020-01-02 | $23.02 | $23.02 | $22.83 | $22.88 | $22.88 | 3,036 |
| 2019-12-31 | $22.58 | $22.68 | $22.58 | $22.68 | $22.68 | 2,806 |
| 2019-12-30 | $22.73 | $22.73 | $22.61 | $22.61 | $22.61 | 3,494 |
| 2019-12-27 | $23.24 | $23.36 | $23.04 | $23.12 | $23.12 | 4,113 |
| 2019-12-26 | $22.97 | $23.36 | $22.96 | $23.12 | $23.12 | 9,895 |
| 2019-12-24 | $23.17 | $23.35 | $22.94 | $22.94 | $22.94 | 1,162 |
| 2019-12-23 | $22.99 | $23.46 | $22.99 | $23.25 | $23.25 | 3,607 |
| 2019-12-20 | $23.04 | $23.13 | $23.03 | $23.07 | $23.07 | 9,230 |
| 2019-12-19 | $23.19 | $23.27 | $23.15 | $23.19 | $23.19 | 3,745 |
| 2019-12-18 | $22.88 | $23.17 | $22.88 | $23.04 | $23.04 | 3,248 |
| 2019-12-17 | $22.95 | $23.25 | $22.95 | $23.25 | $23.25 | 4,337 |
| 2019-12-16 | $23.39 | $23.39 | $23.18 | $23.18 | $23.18 | 3,912 |
| 2019-12-13 | $23.43 | $23.44 | $23.37 | $23.42 | $23.42 | 2,360 |
| 2019-12-12 | $23.35 | $23.51 | $23.28 | $23.43 | $23.43 | 4,483 |
| 2019-12-11 | $23.10 | $23.12 | $23.02 | $23.08 | $23.08 | 4,287 |
| 2019-12-10 | $23.19 | $23.36 | $23.17 | $23.20 | $23.20 | 4,956 |
| 2019-12-09 | $23.50 | $23.50 | $23.30 | $23.36 | $23.36 | 3,982 |
| 2019-12-06 | $23.17 | $23.18 | $23.09 | $23.09 | $23.09 | 3,973 |
| 2019-12-05 | $23.30 | $23.34 | $23.27 | $23.34 | $23.34 | 6,291 |
| 2019-12-04 | $22.95 | $23.00 | $22.94 | $22.96 | $22.96 | 4,381 |
| 2019-12-03 | $22.30 | $22.59 | $22.30 | $22.54 | $22.54 | 7,102 |
| 2019-12-02 | $22.75 | $22.78 | $22.49 | $22.62 | $22.62 | 9,493 |
| 2019-11-29 | $22.98 | $22.98 | $22.60 | $22.69 | $22.69 | 3,151 |
| 2019-11-27 | $23.21 | $23.21 | $23.09 | $23.19 | $23.19 | 1,779 |
| 2019-11-26 | $23.02 | $23.02 | $22.87 | $22.98 | $22.98 | 4,467 |
| 2019-11-25 | $23.05 | $23.48 | $23.05 | $23.40 | $23.40 | 13,334 |
| 2019-11-22 | $22.84 | $22.95 | $22.82 | $22.87 | $22.87 | 2,855 |
| 2019-11-21 | $23.08 | $23.08 | $23.02 | $23.06 | $23.06 | 4,022 |
| 2019-11-20 | $23.27 | $23.32 | $23.20 | $23.20 | $23.20 | 4,979 |
| 2019-11-19 | $23.15 | $23.73 | $23.15 | $23.50 | $23.50 | 1,913 |
| 2019-11-18 | $23.63 | $23.69 | $23.63 | $23.69 | $23.69 | 1,062 |
| 2019-11-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 631 |
| 2019-11-14 | $23.41 | $23.41 | $23.26 | $23.26 | $23.26 | 2,522 |
| 2019-11-13 | $23.32 | $23.55 | $23.21 | $23.31 | $23.31 | 2,378 |
| 2019-11-12 | $23.69 | $23.69 | $23.55 | $23.65 | $23.65 | 2,028 |
| 2019-11-11 | $23.76 | $23.89 | $23.76 | $23.85 | $23.85 | 2,789 |
| 2019-11-08 | $23.80 | $24.00 | $23.80 | $23.85 | $23.85 | 1,714 |
| 2019-11-07 | $23.81 | $23.92 | $23.73 | $23.74 | $23.74 | 2,655 |
| 2019-11-06 | $23.65 | $23.72 | $23.64 | $23.64 | $23.64 | 967 |
| 2019-11-05 | $23.72 | $23.72 | $23.60 | $23.60 | $23.60 | 1,303 |
| 2019-11-04 | $23.43 | $23.49 | $23.40 | $23.42 | $23.42 | 2,024 |
| 2019-11-01 | $23.29 | $23.46 | $23.19 | $23.46 | $23.46 | 1,412 |
| 2019-10-31 | $22.79 | $22.96 | $22.79 | $22.89 | $22.89 | 1,477 |
| 2019-10-30 | $22.90 | $22.99 | $22.67 | $22.99 | $22.99 | 3,271 |
| 2019-10-29 | $23.00 | $23.15 | $23.00 | $23.15 | $23.15 | 4,254 |
| 2019-10-28 | $22.77 | $22.85 | $22.77 | $22.85 | $22.85 | 2,050 |
| 2019-10-25 | $22.65 | $22.76 | $22.65 | $22.76 | $22.76 | 2,029 |
| 2019-10-24 | $22.95 | $23.07 | $22.89 | $23.00 | $23.00 | 8,673 |
| 2019-10-23 | $22.84 | $22.84 | $22.49 | $22.59 | $22.59 | 4,220 |
| 2019-10-22 | $23.14 | $23.14 | $22.62 | $22.62 | $22.62 | 6,961 |
| 2019-10-21 | $23.04 | $23.19 | $22.66 | $22.69 | $22.69 | 28,909 |
| 2019-10-18 | $23.54 | $23.54 | $23.49 | $23.54 | $23.54 | 2,683 |
| 2019-10-17 | $23.48 | $23.48 | $23.32 | $23.41 | $23.41 | 2,616 |
| 2019-10-16 | $23.39 | $23.43 | $23.36 | $23.36 | $23.36 | 4,437 |
| 2019-10-15 | $23.63 | $23.80 | $23.63 | $23.72 | $23.72 | 1,985 |
| 2019-10-14 | $23.58 | $23.58 | $23.44 | $23.49 | $23.49 | 2,109 |
| 2019-10-11 | $23.66 | $23.68 | $23.63 | $23.63 | $23.63 | 4,200 |
| 2019-10-10 | $22.93 | $23.04 | $22.93 | $22.95 | $22.95 | 2,135 |
| 2019-10-09 | $22.94 | $23.00 | $22.94 | $23.00 | $23.00 | 1,527 |
| 2019-10-08 | $22.76 | $22.92 | $22.74 | $22.82 | $22.82 | 5,741 |
| 2019-10-07 | $22.78 | $22.78 | $22.68 | $22.68 | $22.68 | 1,407 |
| 2019-10-04 | $22.91 | $22.91 | $22.69 | $22.91 | $22.91 | 2,699 |
| 2019-10-03 | $22.53 | $22.75 | $22.53 | $22.70 | $22.70 | 3,700 |
| 2019-10-02 | $22.61 | $22.63 | $22.51 | $22.60 | $22.60 | 12,719 |
| 2019-10-01 | $22.74 | $22.78 | $22.66 | $22.71 | $22.71 | 3,112 |
| 2019-09-30 | $22.49 | $22.64 | $22.42 | $22.42 | $22.42 | 4,378 |
| 2019-09-27 | $23.08 | $23.08 | $22.51 | $22.71 | $22.71 | 4,170 |
| 2019-09-26 | $23.21 | $23.83 | $23.08 | $23.73 | $23.73 | 3,594 |
| 2019-09-25 | $23.15 | $23.27 | $23.09 | $23.23 | $23.23 | 8,085 |
| 2019-09-24 | $23.29 | $23.49 | $23.14 | $23.14 | $23.14 | 9,489 |
| 2019-09-23 | $23.01 | $23.11 | $23.01 | $23.11 | $23.11 | 8,017 |
| 2019-09-20 | $23.26 | $23.28 | $23.07 | $23.16 | $23.16 | 4,405 |
| 2019-09-19 | $23.38 | $23.47 | $23.38 | $23.47 | $23.47 | 2,956 |
| 2019-09-18 | $23.87 | $23.87 | $23.34 | $23.49 | $23.49 | 11,054 |
| 2019-09-17 | $23.05 | $23.37 | $23.05 | $23.14 | $23.14 | 6,860 |
| 2019-09-16 | $23.95 | $23.98 | $23.82 | $23.90 | $23.90 | 4,395 |
| 2019-09-13 | $23.86 | $23.97 | $23.86 | $23.91 | $23.91 | 5,258 |
| 2019-09-12 | $24.00 | $24.00 | $23.66 | $23.68 | $23.68 | 4,078 |
| 2019-09-11 | $23.63 | $23.63 | $23.57 | $23.63 | $23.63 | 1,918 |
| 2019-09-10 | $23.27 | $23.27 | $23.20 | $23.24 | $23.24 | 3,471 |
| 2019-09-09 | $22.64 | $22.64 | $22.57 | $22.60 | $22.60 | 3,227 |
| 2019-09-06 | $22.61 | $22.61 | $22.56 | $22.60 | $22.60 | 6,645 |
| 2019-09-05 | $22.47 | $22.51 | $22.36 | $22.46 | $22.46 | 35,567 |
| 2019-09-04 | $21.61 | $21.98 | $21.61 | $21.83 | $21.83 | 48,270 |
| 2019-09-03 | $22.03 | $22.06 | $21.93 | $22.00 | $22.00 | 2,994 |
| 2019-08-30 | $21.86 | $22.00 | $21.75 | $21.77 | $21.77 | 5,308 |
| 2019-08-29 | $21.83 | $22.02 | $21.83 | $21.97 | $21.97 | 6,350 |
| 2019-08-28 | $22.11 | $22.11 | $21.74 | $21.79 | $21.79 | 5,543 |
| 2019-08-27 | $21.65 | $21.82 | $21.62 | $21.70 | $21.70 | 52,534 |
| 2019-08-26 | $21.77 | $21.93 | $21.77 | $21.79 | $21.79 | 5,439 |
| 2019-08-23 | $21.62 | $21.69 | $21.32 | $21.40 | $21.40 | 3,213 |
| 2019-08-22 | $21.85 | $22.09 | $21.76 | $21.85 | $21.85 | 35,944 |
| 2019-08-21 | $21.93 | $22.08 | $21.93 | $22.08 | $22.08 | 21,001 |
| 2019-08-20 | $21.76 | $21.93 | $21.76 | $21.81 | $21.81 | 60,490 |
| 2019-08-19 | $21.91 | $22.19 | $21.88 | $22.19 | $22.19 | 9,204 |
| 2019-08-16 | $21.66 | $21.97 | $21.66 | $21.91 | $21.91 | 11,733 |
| 2019-08-15 | $21.43 | $21.57 | $21.41 | $21.54 | $21.54 | 44,908 |
| 2019-08-14 | $21.59 | $21.59 | $21.26 | $21.40 | $21.40 | 20,599 |
| 2019-08-13 | $21.49 | $21.71 | $21.44 | $21.71 | $21.71 | 23,393 |
| 2019-08-12 | $21.52 | $21.80 | $21.52 | $21.63 | $21.63 | 22,188 |
| 2019-08-09 | $21.70 | $22.16 | $21.66 | $21.66 | $21.66 | 19,331 |
| 2019-08-08 | $21.77 | $21.94 | $21.59 | $21.94 | $21.94 | 21,045 |
| 2019-08-07 | $21.27 | $21.77 | $21.27 | $21.72 | $21.72 | 24,802 |
| 2019-08-06 | $21.58 | $21.71 | $21.35 | $21.57 | $21.57 | 72,491 |
| 2019-08-05 | $21.57 | $21.70 | $21.11 | $21.28 | $21.28 | 14,778 |
| 2019-08-02 | $22.20 | $22.20 | $21.86 | $22.09 | $22.09 | 10,449 |
| 2019-08-01 | $23.00 | $23.00 | $22.65 | $22.83 | $22.83 | 20,553 |
| 2019-07-31 | $23.05 | $23.17 | $23.05 | $23.17 | $23.17 | 13,886 |
| 2019-07-30 | $22.40 | $22.71 | $22.35 | $22.55 | $22.55 | 7,704 |
| 2019-07-29 | $22.63 | $22.63 | $22.37 | $22.37 | $22.37 | 1,086 |
| 2019-07-26 | $22.33 | $22.63 | $22.28 | $22.63 | $22.63 | 5,877 |
| 2019-07-25 | $22.53 | $22.73 | $22.48 | $22.48 | $22.48 | 7,181 |
| 2019-07-24 | $22.93 | $23.12 | $22.77 | $23.00 | $23.00 | 2,562 |
| 2019-07-23 | $23.12 | $23.14 | $22.82 | $23.05 | $23.05 | 14,721 |
| 2019-07-22 | $22.54 | $22.89 | $22.52 | $22.89 | $22.89 | 6,269 |
| 2019-07-19 | $22.39 | $22.50 | $22.39 | $22.50 | $22.50 | 3,994 |
| 2019-07-18 | $22.40 | $22.47 | $22.17 | $22.33 | $22.33 | 10,592 |
| 2019-07-17 | $22.48 | $22.74 | $22.48 | $22.67 | $22.67 | 13,731 |
| 2019-07-16 | $22.57 | $22.69 | $22.46 | $22.56 | $22.56 | 9,314 |
| 2019-07-15 | $22.59 | $22.85 | $22.58 | $22.74 | $22.74 | 19,242 |
| 2019-07-12 | $22.91 | $22.91 | $22.55 | $22.60 | $22.60 | 11,353 |
| 2019-07-11 | $22.82 | $22.82 | $22.43 | $22.43 | $22.43 | 6,343 |
| 2019-07-10 | $22.45 | $22.45 | $22.24 | $22.36 | $22.36 | 28,145 |
| 2019-07-09 | $22.82 | $22.87 | $22.61 | $22.73 | $22.73 | 15,045 |
| 2019-07-08 | $23.31 | $23.61 | $23.27 | $23.27 | $23.27 | 4,268 |
| 2019-07-05 | $23.41 | $23.51 | $23.41 | $23.41 | $23.41 | 3,552 |
| 2019-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,008 |
| 2019-07-02 | $23.31 | $23.69 | $23.31 | $23.63 | $23.63 | 48,215 |
| 2019-07-01 | $23.72 | $23.91 | $23.53 | $23.63 | $23.63 | 13,444 |
| 2019-06-28 | $23.17 | $23.39 | $23.02 | $23.23 | $23.23 | 5,054 |
| 2019-06-27 | $22.82 | $23.09 | $22.82 | $23.09 | $23.09 | 2,131 |
| 2019-06-26 | $22.65 | $22.69 | $22.53 | $22.53 | $22.53 | 6,508 |
| 2019-06-25 | $22.62 | $22.79 | $22.52 | $22.63 | $22.63 | 4,773 |
| 2019-06-24 | $22.77 | $22.93 | $22.67 | $22.71 | $22.71 | 14,231 |
| 2019-06-21 | $22.65 | $22.86 | $22.64 | $22.86 | $22.86 | 13,265 |
| 2019-06-20 | $22.38 | $22.66 | $22.37 | $22.65 | $22.65 | 203,681 |
| 2019-06-19 | $22.20 | $22.46 | $22.20 | $22.41 | $22.41 | 30,429 |
| 2019-06-18 | $22.17 | $22.18 | $21.89 | $22.12 | $22.12 | 70,375 |
| 2019-06-17 | $22.32 | $22.32 | $21.87 | $21.99 | $21.99 | 19,263 |
| 2019-06-14 | $21.89 | $22.00 | $21.88 | $21.94 | $21.94 | 18,030 |
| 2019-06-13 | $22.09 | $22.28 | $22.08 | $22.17 | $22.17 | 9,798 |
| 2019-06-12 | $22.35 | $22.42 | $22.35 | $22.35 | $22.35 | 23,309 |
| 2019-06-11 | $22.48 | $22.58 | $22.44 | $22.58 | $22.58 | 92,025 |
| 2019-06-10 | $22.34 | $22.49 | $22.20 | $22.21 | $22.21 | 7,482 |
| 2019-06-07 | $22.16 | $22.32 | $22.16 | $22.24 | $22.24 | 4,804 |
| 2019-06-06 | $22.14 | $22.20 | $21.90 | $22.09 | $22.09 | 6,905 |
| 2019-06-05 | $22.07 | $22.52 | $22.05 | $22.12 | $22.12 | 12,064 |
| 2019-06-04 | $21.78 | $22.16 | $21.78 | $22.11 | $22.11 | 20,423 |
| 2019-06-03 | $21.38 | $21.64 | $21.38 | $21.54 | $21.54 | 12,202 |
| 2019-05-31 | $21.37 | $21.60 | $21.37 | $21.60 | $21.60 | 8,515 |
| 2019-05-30 | $22.09 | $22.14 | $21.79 | $22.00 | $22.00 | 12,307 |
| 2019-05-29 | $21.49 | $21.63 | $21.49 | $21.54 | $21.54 | 61,626 |
| 2019-05-28 | $21.43 | $21.62 | $21.43 | $21.52 | $21.52 | 9,349 |
| 2019-05-24 | $22.05 | $22.30 | $22.04 | $22.20 | $22.20 | 12,023 |
| 2019-05-23 | $21.60 | $21.61 | $21.37 | $21.42 | $21.42 | 7,416 |
| 2019-05-22 | $22.06 | $22.20 | $22.04 | $22.09 | $22.09 | 5,504 |
| 2019-05-21 | $22.25 | $22.48 | $22.14 | $22.43 | $22.43 | 37,882 |
| 2019-05-20 | $22.05 | $22.33 | $22.05 | $22.29 | $22.29 | 21,272 |
| 2019-05-17 | $22.79 | $22.94 | $22.79 | $22.86 | $22.86 | 22,119 |
| 2019-05-16 | $23.05 | $23.25 | $23.00 | $23.22 | $23.22 | 24,451 |
| 2019-05-15 | $23.04 | $23.71 | $22.98 | $23.43 | $23.43 | 41,059 |
| 2019-05-14 | $22.83 | $23.23 | $22.83 | $23.15 | $23.15 | 46,194 |
| 2019-05-13 | $22.77 | $22.86 | $22.50 | $22.64 | $22.64 | 35,343 |
| 2019-05-10 | $23.23 | $23.66 | $23.07 | $23.66 | $23.66 | 30,615 |
| 2019-05-09 | $23.29 | $23.40 | $23.00 | $23.40 | $23.40 | 21,048 |
| 2019-05-08 | $23.49 | $23.69 | $23.41 | $23.67 | $23.67 | 112,142 |
| 2019-05-07 | $24.33 | $24.33 | $23.89 | $24.08 | $24.08 | 20,218 |
| 2019-05-06 | $24.71 | $24.91 | $24.64 | $24.91 | $24.91 | 19,318 |
| 2019-05-03 | $25.06 | $25.12 | $25.04 | $25.04 | $25.04 | 3,281 |
| 2019-05-02 | $24.84 | $24.87 | $24.78 | $24.78 | $24.78 | 3,043 |
| 2019-05-01 | $25.00 | $25.13 | $24.80 | $24.96 | $24.96 | 2,427 |
| 2019-04-30 | $24.90 | $25.01 | $24.90 | $25.01 | $25.01 | 3,172 |
| 2019-04-29 | $24.89 | $24.89 | $24.74 | $24.74 | $24.74 | 1,992 |
| 2019-04-26 | $24.61 | $24.78 | $24.52 | $24.73 | $24.73 | 6,182 |
| 2019-04-25 | $24.15 | $24.20 | $23.79 | $24.05 | $24.05 | 13,213 |
| 2019-04-24 | $24.26 | $24.26 | $24.05 | $24.13 | $24.13 | 6,711 |
| 2019-04-23 | $24.29 | $24.61 | $24.29 | $24.61 | $24.61 | 6,229 |
| 2019-04-22 | $24.53 | $24.53 | $24.22 | $24.38 | $24.38 | 8,026 |
| 2019-04-18 | $24.66 | $24.66 | $24.37 | $24.44 | $24.44 | 4,417 |
| 2019-04-17 | $24.29 | $24.29 | $24.16 | $24.18 | $24.18 | 3,957 |
| 2019-04-16 | $24.22 | $24.22 | $24.12 | $24.12 | $24.12 | 2,813 |
| 2019-04-15 | $24.35 | $24.37 | $24.02 | $24.37 | $24.37 | 2,969 |
| 2019-04-12 | $24.18 | $24.18 | $23.99 | $24.08 | $24.08 | 3,026 |
| 2019-04-11 | $23.98 | $23.98 | $23.75 | $23.86 | $23.86 | 5,671 |
| 2019-04-10 | $23.74 | $24.06 | $23.74 | $23.94 | $23.94 | 7,963 |
| 2019-04-09 | $24.14 | $24.14 | $23.88 | $23.98 | $23.98 | 9,562 |
| 2019-04-08 | $24.36 | $24.36 | $24.12 | $24.22 | $24.22 | 7,418 |
| 2019-04-05 | $24.48 | $24.57 | $24.48 | $24.54 | $24.54 | 4,779 |
| 2019-04-04 | $24.39 | $24.39 | $24.09 | $24.31 | $24.31 | 10,217 |
| 2019-04-03 | $23.98 | $24.19 | $23.96 | $24.15 | $24.15 | 11,139 |
| 2019-04-02 | $23.76 | $23.80 | $23.54 | $23.76 | $23.76 | 33,667 |
| 2019-04-01 | $23.82 | $23.97 | $23.75 | $23.86 | $23.86 | 11,332 |
| 2019-03-29 | $23.35 | $23.42 | $23.31 | $23.36 | $23.36 | 20,052 |
| 2019-03-28 | $23.75 | $23.75 | $23.43 | $23.49 | $23.49 | 29,736 |
| 2019-03-27 | $23.96 | $24.53 | $23.86 | $24.03 | $24.03 | 9,091 |
| 2019-03-26 | $24.34 | $24.44 | $24.18 | $24.38 | $24.38 | 50,935 |
| 2019-03-25 | $23.94 | $24.05 | $23.77 | $24.04 | $24.04 | 41,655 |
| 2019-03-22 | $24.29 | $24.29 | $23.93 | $23.98 | $23.98 | 5,541 |
| 2019-03-21 | $24.15 | $24.28 | $23.82 | $24.28 | $24.28 | 8,922 |
| 2019-03-20 | $24.09 | $24.16 | $23.92 | $24.06 | $24.06 | 4,001 |
| 2019-03-19 | $24.33 | $24.34 | $24.15 | $24.20 | $24.20 | 9,132 |
| 2019-03-18 | $24.35 | $24.38 | $24.10 | $24.29 | $24.29 | 12,061 |
| 2019-03-15 | $24.28 | $24.29 | $24.03 | $24.17 | $24.17 | 8,697 |
| 2019-03-14 | $23.76 | $23.91 | $23.67 | $23.78 | $23.78 | 4,598 |
| 2019-03-13 | $24.38 | $24.49 | $24.30 | $24.37 | $24.37 | 3,968 |
| 2019-03-12 | $24.60 | $24.60 | $24.27 | $24.34 | $24.34 | 42,220 |
| 2019-03-11 | $23.81 | $23.95 | $23.80 | $23.89 | $23.89 | 12,525 |
| 2019-03-08 | $23.38 | $23.50 | $23.30 | $23.45 | $23.45 | 11,972 |
| 2019-03-07 | $24.05 | $24.10 | $23.69 | $23.78 | $23.78 | 8,149 |
| 2019-03-06 | $24.10 | $24.13 | $23.96 | $24.04 | $24.04 | 6,816 |
| 2019-03-05 | $24.01 | $24.09 | $23.92 | $24.00 | $24.00 | 13,896 |
| 2019-03-04 | $24.32 | $24.32 | $23.94 | $24.07 | $24.07 | 8,220 |
| 2019-03-01 | $24.06 | $24.19 | $24.05 | $24.13 | $24.13 | 4,930 |
| 2019-02-28 | $24.55 | $24.75 | $23.85 | $24.04 | $24.04 | 44,574 |
| 2019-02-27 | $25.35 | $25.35 | $24.97 | $25.19 | $25.19 | 12,587 |
| 2019-02-26 | $25.27 | $25.37 | $25.13 | $25.28 | $25.28 | 4,274 |
| 2019-02-25 | $25.29 | $25.33 | $25.11 | $25.22 | $25.22 | 5,694 |
| 2019-02-22 | $25.38 | $25.41 | $25.21 | $25.41 | $25.41 | 19,065 |
| 2019-02-21 | $25.20 | $25.20 | $25.06 | $25.10 | $25.10 | 2,977 |
| 2019-02-20 | $25.27 | $25.43 | $25.22 | $25.23 | $25.23 | 16,994 |
| 2019-02-19 | $25.26 | $25.40 | $25.22 | $25.31 | $25.31 | 5,744 |
| 2019-02-15 | $25.00 | $25.15 | $24.89 | $25.05 | $25.05 | 9,691 |
| 2019-02-14 | $25.01 | $25.28 | $25.01 | $25.16 | $25.16 | 3,860 |
| 2019-02-13 | $24.80 | $24.80 | $24.69 | $24.70 | $24.70 | 5,429 |
| 2019-02-12 | $24.45 | $24.50 | $24.36 | $24.41 | $24.41 | 42,385 |
| 2019-02-11 | $23.72 | $23.86 | $23.69 | $23.79 | $23.79 | 5,352 |
| 2019-02-08 | $23.76 | $23.80 | $23.58 | $23.71 | $23.71 | 3,550 |
| 2019-02-07 | $24.70 | $24.86 | $24.53 | $24.61 | $24.61 | 7,258 |
| 2019-02-06 | $25.08 | $25.28 | $25.08 | $25.28 | $25.28 | 3,217 |
| 2019-02-05 | $25.58 | $25.60 | $25.40 | $25.41 | $25.41 | 6,268 |
| 2019-02-04 | $25.06 | $25.74 | $25.06 | $25.43 | $25.43 | 6,778 |
| 2019-02-01 | $25.81 | $25.95 | $25.61 | $25.61 | $25.61 | 2,469 |
| 2019-01-31 | $25.72 | $26.33 | $25.72 | $25.83 | $25.83 | 16,044 |
| 2019-01-30 | $25.84 | $26.25 | $25.60 | $25.99 | $25.99 | 4,167 |
| 2019-01-29 | $26.30 | $26.30 | $25.99 | $26.07 | $26.07 | 7,411 |
| 2019-01-28 | $27.04 | $27.04 | $26.42 | $26.86 | $26.86 | 4,387 |
| 2019-01-25 | $26.95 | $26.95 | $26.76 | $26.78 | $26.78 | 3,497 |
| 2019-01-24 | $26.14 | $26.59 | $26.14 | $26.32 | $26.32 | 4,166 |
| 2019-01-23 | $26.44 | $26.44 | $25.94 | $26.04 | $26.04 | 6,081 |
| 2019-01-22 | $25.98 | $26.30 | $25.96 | $26.15 | $26.15 | 8,749 |
| 2019-01-18 | $26.61 | $26.61 | $26.37 | $26.38 | $26.38 | 3,515 |
| 2019-01-17 | $25.49 | $26.15 | $25.49 | $26.05 | $26.05 | 6,838 |
| 2019-01-16 | $26.06 | $26.18 | $25.96 | $26.06 | $26.06 | 2,282 |
| 2019-01-15 | $25.80 | $26.44 | $25.80 | $26.17 | $26.17 | 8,285 |
| 2019-01-14 | $25.90 | $25.90 | $25.70 | $25.70 | $25.70 | 27,316 |
| 2019-01-11 | $25.88 | $25.94 | $25.54 | $25.74 | $25.74 | 5,567 |
| 2019-01-10 | $25.48 | $25.63 | $25.20 | $25.42 | $25.42 | 4,570 |
| 2019-01-09 | $25.44 | $25.45 | $25.08 | $25.08 | $25.08 | 1,246 |
| 2019-01-08 | $25.30 | $25.62 | $25.30 | $25.46 | $25.46 | 34,386 |
| 2019-01-07 | $25.23 | $25.41 | $25.23 | $25.25 | $25.25 | 5,890 |
| 2019-01-04 | $23.81 | $24.93 | $23.81 | $24.79 | $24.79 | 24,029 |
| 2019-01-03 | $23.96 | $24.28 | $23.86 | $24.07 | $24.07 | 9,101 |
| 2019-01-02 | $23.44 | $24.50 | $23.44 | $24.15 | $24.15 | 8,855 |
| 2018-12-31 | $24.08 | $24.42 | $23.91 | $23.93 | $23.93 | 54,365 |
| 2018-12-28 | $23.82 | $24.44 | $23.82 | $24.42 | $24.42 | 18,269 |
| 2018-12-27 | $23.52 | $23.53 | $22.80 | $23.05 | $23.05 | 34,614 |
| 2018-12-26 | $22.90 | $23.36 | $22.78 | $23.32 | $23.32 | 9,518 |
| 2018-12-24 | $22.55 | $23.45 | $22.55 | $22.99 | $22.99 | 5,211 |
| 2018-12-21 | $23.09 | $23.20 | $22.66 | $22.86 | $22.86 | 20,187 |
| 2018-12-20 | $23.23 | $23.76 | $23.23 | $23.60 | $23.60 | 6,499 |
| 2018-12-19 | $24.11 | $24.52 | $23.62 | $23.77 | $23.77 | 16,378 |
| 2018-12-18 | $24.36 | $24.73 | $24.32 | $24.47 | $24.47 | 37,455 |
| 2018-12-17 | $24.72 | $24.72 | $24.35 | $24.48 | $24.48 | 15,331 |
| 2018-12-14 | $24.60 | $24.94 | $24.60 | $24.60 | $24.60 | 8,740 |
| 2018-12-13 | $25.17 | $25.17 | $25.01 | $25.11 | $25.11 | 12,581 |
| 2018-12-12 | $25.27 | $25.32 | $24.74 | $25.00 | $25.00 | 6,166 |
| 2018-12-11 | $25.01 | $25.09 | $24.86 | $24.99 | $24.99 | 30,271 |
| 2018-12-10 | $25.37 | $25.79 | $25.24 | $25.52 | $25.52 | 10,186 |
| 2018-12-07 | $26.32 | $26.32 | $25.75 | $25.89 | $25.89 | 9,843 |
| 2018-12-06 | $26.28 | $26.83 | $26.18 | $26.47 | $26.47 | 9,673 |
| 2018-12-04 | $27.56 | $27.89 | $26.83 | $26.93 | $26.93 | 24,847 |
| 2018-12-03 | $27.70 | $27.80 | $27.41 | $27.56 | $27.56 | 5,251 |
| 2018-11-30 | $27.41 | $27.41 | $26.88 | $27.07 | $27.07 | 9,083 |
| 2018-11-29 | $26.72 | $26.92 | $26.63 | $26.87 | $26.87 | 5,845 |
| 2018-11-28 | $27.10 | $27.10 | $26.63 | $27.00 | $27.00 | 16,651 |
| 2018-11-27 | $26.26 | $26.26 | $25.93 | $26.07 | $26.07 | 55,554 |
| 2018-11-26 | $26.07 | $26.28 | $25.80 | $26.06 | $26.06 | 8,521 |
| 2018-11-23 | $25.90 | $25.90 | $25.78 | $25.78 | $25.78 | 1,080 |
| 2018-11-21 | $26.26 | $26.30 | $26.10 | $26.14 | $26.14 | 6,301 |
| 2018-11-20 | $25.52 | $25.68 | $25.39 | $25.55 | $25.55 | 4,558 |
| 2018-11-19 | $25.93 | $25.96 | $25.78 | $25.78 | $25.78 | 5,437 |
| 2018-11-16 | $25.78 | $25.97 | $25.63 | $25.63 | $25.63 | 2,174 |
| 2018-11-15 | $25.97 | $26.22 | $25.92 | $26.22 | $26.22 | 3,757 |
| 2018-11-14 | $26.25 | $26.25 | $25.93 | $26.14 | $26.14 | 14,526 |
| 2018-11-13 | $26.15 | $26.18 | $25.87 | $26.03 | $26.03 | 4,537 |
| 2018-11-12 | $26.31 | $26.63 | $26.28 | $26.56 | $26.56 | 6,943 |
| 2018-11-09 | $26.46 | $26.89 | $26.39 | $26.64 | $26.64 | 4,949 |
| 2018-11-08 | $26.44 | $26.57 | $26.44 | $26.45 | $26.45 | 3,808 |
| 2018-11-07 | $26.45 | $26.94 | $26.45 | $26.79 | $26.79 | 11,070 |
| 2018-11-06 | $26.18 | $26.38 | $26.18 | $26.18 | $26.18 | 17,396 |
| 2018-11-05 | $26.32 | $26.32 | $25.98 | $26.14 | $26.14 | 3,720 |
| 2018-11-02 | $26.30 | $26.30 | $25.99 | $26.10 | $26.10 | 6,127 |
| 2018-11-01 | $25.07 | $25.28 | $25.07 | $25.28 | $25.28 | 7,724 |
| 2018-10-31 | $24.40 | $25.06 | $24.36 | $25.06 | $25.06 | 6,788 |
| 2018-10-30 | $24.19 | $24.36 | $24.18 | $24.24 | $24.24 | 7,833 |
| 2018-10-29 | $24.22 | $24.48 | $23.85 | $23.89 | $23.89 | 9,684 |
| 2018-10-26 | $23.83 | $24.22 | $23.73 | $24.02 | $24.02 | 9,824 |
| 2018-10-25 | $24.77 | $24.90 | $24.50 | $24.75 | $24.75 | 20,728 |
| 2018-10-24 | $24.86 | $25.15 | $24.57 | $24.57 | $24.57 | 4,324 |
| 2018-10-23 | $25.33 | $25.62 | $25.03 | $25.39 | $25.39 | 21,856 |
| 2018-10-22 | $25.99 | $26.24 | $25.99 | $26.24 | $26.24 | 7,552 |
| 2018-10-19 | $25.88 | $26.08 | $25.88 | $26.00 | $26.00 | 4,635 |
| 2018-10-18 | $26.58 | $26.58 | $25.90 | $26.20 | $26.20 | 28,650 |
| 2018-10-17 | $26.46 | $27.00 | $26.46 | $26.64 | $26.64 | 13,559 |
| 2018-10-16 | $26.96 | $27.00 | $26.80 | $26.99 | $26.99 | 7,804 |
| 2018-10-15 | $26.12 | $26.21 | $26.04 | $26.21 | $26.21 | 2,131 |
| 2018-10-12 | $26.08 | $26.58 | $26.08 | $26.56 | $26.56 | 9,033 |
| 2018-10-11 | $26.43 | $26.63 | $26.43 | $26.50 | $26.50 | 5,815 |
| 2018-10-10 | $27.44 | $27.44 | $27.10 | $27.10 | $27.10 | 4,473 |
| 2018-10-09 | $27.50 | $27.86 | $27.50 | $27.50 | $27.50 | 4,765 |
| 2018-10-08 | $28.00 | $28.25 | $28.00 | $28.10 | $28.10 | 2,330 |
| 2018-10-05 | $28.48 | $28.48 | $27.91 | $28.13 | $28.13 | 6,250 |
| 2018-10-04 | $29.21 | $29.25 | $28.73 | $28.80 | $28.80 | 24,458 |
| 2018-10-03 | $29.73 | $29.79 | $29.36 | $29.57 | $29.57 | 2,693 |
| 2018-10-02 | $29.72 | $29.92 | $29.72 | $29.81 | $29.81 | 6,593 |
| 2018-10-01 | $29.73 | $29.73 | $29.48 | $29.51 | $29.51 | 3,806 |
| 2018-09-28 | $29.33 | $29.49 | $29.27 | $29.40 | $29.40 | 4,098 |
| 2018-09-27 | $29.58 | $29.58 | $29.18 | $29.22 | $29.22 | 46,409 |
| 2018-09-26 | $29.28 | $29.86 | $29.28 | $29.86 | $29.86 | 1,320 |
| 2018-09-25 | $29.58 | $30.11 | $29.58 | $30.06 | $30.06 | 2,948 |
| 2018-09-24 | $29.36 | $29.55 | $29.32 | $29.34 | $29.34 | 3,412 |
| 2018-09-21 | $29.02 | $29.48 | $29.02 | $29.20 | $29.20 | 5,195 |
| 2018-09-20 | $28.84 | $28.87 | $28.53 | $28.68 | $28.68 | 3,738 |
| 2018-09-19 | $28.57 | $28.75 | $28.43 | $28.65 | $28.65 | 8,425 |
| 2018-09-18 | $28.34 | $28.40 | $27.77 | $28.34 | $28.34 | 10,056 |
| 2018-09-17 | $27.42 | $27.81 | $27.42 | $27.63 | $27.63 | 8,562 |
| 2018-09-14 | $27.72 | $27.81 | $27.44 | $27.67 | $27.67 | 13,880 |
| 2018-09-13 | $27.50 | $27.50 | $27.00 | $27.19 | $27.19 | 9,001 |
| 2018-09-12 | $26.70 | $27.23 | $26.70 | $27.03 | $27.03 | 10,430 |
| 2018-09-11 | $26.74 | $27.29 | $26.74 | $27.01 | $27.01 | 20,968 |
| 2018-09-10 | $26.91 | $27.35 | $26.87 | $27.02 | $27.02 | 21,450 |
| 2018-09-07 | $27.20 | $27.26 | $27.07 | $27.18 | $27.18 | 9,998 |
| 2018-09-06 | $27.16 | $27.53 | $27.06 | $27.19 | $27.19 | 6,562 |
| 2018-09-05 | $27.12 | $27.30 | $27.12 | $27.20 | $27.20 | 22,738 |
| 2018-09-04 | $27.60 | $27.60 | $27.39 | $27.47 | $27.47 | 6,801 |
| 2018-08-31 | $28.06 | $28.53 | $28.06 | $28.48 | $28.48 | 4,884 |
| 2018-08-30 | $28.98 | $29.03 | $28.75 | $28.83 | $28.83 | 8,321 |
| 2018-08-29 | $28.70 | $29.23 | $28.70 | $29.22 | $29.22 | 3,448 |
| 2018-08-28 | $29.05 | $29.31 | $29.05 | $29.25 | $29.25 | 6,088 |
| 2018-08-27 | $29.06 | $29.06 | $28.85 | $29.01 | $29.01 | 15,305 |
| 2018-08-24 | $27.74 | $28.30 | $27.74 | $28.27 | $28.27 | 8,755 |
| 2018-08-23 | $28.00 | $28.03 | $27.67 | $28.03 | $28.03 | 7,411 |
| 2018-08-22 | $28.49 | $28.53 | $28.14 | $28.53 | $28.53 | 5,035 |
| 2018-08-21 | $27.90 | $28.25 | $27.90 | $28.07 | $28.07 | 25,268 |
| 2018-08-20 | $28.05 | $28.05 | $27.76 | $27.91 | $27.91 | 16,837 |
| 2018-08-17 | $27.85 | $27.85 | $27.50 | $27.73 | $27.73 | 17,876 |
| 2018-08-16 | $27.35 | $27.75 | $27.35 | $27.65 | $27.65 | 8,974 |
| 2018-08-15 | $27.50 | $27.50 | $27.31 | $27.44 | $27.44 | 9,709 |
| 2018-08-14 | $27.73 | $27.95 | $27.73 | $27.87 | $27.87 | 23,700 |
| 2018-08-13 | $27.54 | $28.00 | $27.54 | $27.85 | $27.85 | 20,665 |
| 2018-08-10 | $28.55 | $28.55 | $28.24 | $28.25 | $28.25 | 12,994 |
| 2018-08-09 | $28.97 | $29.06 | $28.97 | $29.01 | $29.01 | 5,467 |
| 2018-08-08 | $29.07 | $29.09 | $28.90 | $28.91 | $28.91 | 5,817 |
| 2018-08-07 | $28.94 | $28.94 | $28.54 | $28.90 | $28.90 | 15,068 |
| 2018-08-06 | $28.80 | $28.80 | $28.55 | $28.61 | $28.61 | 6,728 |
| 2018-08-03 | $29.15 | $29.21 | $29.11 | $29.21 | $29.21 | 8,344 |
| 2018-08-02 | $29.88 | $29.88 | $29.66 | $29.80 | $29.80 | 6,101 |
| 2018-08-01 | $30.37 | $30.37 | $29.83 | $29.84 | $29.84 | 14,413 |
| 2018-07-31 | $29.04 | $29.29 | $28.87 | $29.20 | $29.20 | 20,768 |
| 2018-07-30 | $29.35 | $29.35 | $28.90 | $28.95 | $28.95 | 18,999 |
| 2018-07-27 | $29.02 | $29.34 | $29.02 | $29.16 | $29.16 | 4,630 |
| 2018-07-26 | $29.01 | $29.07 | $28.81 | $28.92 | $28.92 | 13,296 |
| 2018-07-25 | $27.99 | $28.47 | $27.99 | $28.47 | $28.47 | 8,988 |
| 2018-07-24 | $28.00 | $28.00 | $27.69 | $27.84 | $27.84 | 10,155 |
| 2018-07-23 | $27.32 | $27.71 | $27.32 | $27.71 | $27.71 | 9,023 |
| 2018-07-20 | $27.51 | $27.69 | $27.51 | $27.65 | $27.65 | 3,128 |
| 2018-07-19 | $27.87 | $27.98 | $27.77 | $27.94 | $27.94 | 3,886 |
| 2018-07-18 | $27.68 | $28.03 | $27.68 | $27.92 | $27.92 | 16,287 |
| 2018-07-17 | $27.30 | $27.74 | $27.30 | $27.57 | $27.57 | 17,538 |
| 2018-07-16 | $27.17 | $27.43 | $27.17 | $27.30 | $27.30 | 11,442 |
| 2018-07-13 | $27.43 | $27.43 | $27.22 | $27.30 | $27.30 | 6,901 |
| 2018-07-12 | $26.85 | $27.39 | $26.85 | $27.13 | $27.13 | 16,406 |
| 2018-07-11 | $27.81 | $27.81 | $27.69 | $27.73 | $27.73 | 8,664 |
| 2018-07-10 | $28.63 | $28.63 | $28.20 | $28.34 | $28.34 | 20,897 |
| 2018-07-09 | $28.29 | $28.35 | $27.95 | $28.30 | $28.30 | 25,054 |
| 2018-07-06 | $27.54 | $28.03 | $27.54 | $27.75 | $27.75 | 10,229 |
| 2018-07-05 | $27.69 | $27.69 | $27.48 | $27.57 | $27.57 | 6,690 |
| 2018-07-03 | $28.26 | $28.41 | $28.10 | $28.26 | $28.26 | 2,846 |
| 2018-07-02 | $28.02 | $28.15 | $28.02 | $28.08 | $28.08 | 14,639 |
| 2018-06-29 | $28.45 | $28.45 | $28.17 | $28.20 | $28.20 | 4,763 |
| 2018-06-28 | $27.91 | $28.26 | $27.91 | $28.18 | $28.18 | 6,410 |
| 2018-06-27 | $28.46 | $28.46 | $27.90 | $28.09 | $28.09 | 6,894 |
| 2018-06-26 | $28.17 | $28.46 | $28.17 | $28.31 | $28.31 | 11,825 |
| 2018-06-25 | $28.26 | $28.26 | $27.81 | $28.11 | $28.11 | 9,417 |
| 2018-06-22 | $28.16 | $28.21 | $27.87 | $27.96 | $27.96 | 10,804 |
| 2018-06-21 | $27.97 | $27.97 | $27.53 | $27.70 | $27.70 | 7,636 |
| 2018-06-20 | $28.03 | $28.08 | $27.54 | $27.82 | $27.82 | 2,604 |
| 2018-06-19 | $27.66 | $27.71 | $27.63 | $27.63 | $27.63 | 11,268 |
| 2018-06-18 | $28.35 | $28.41 | $28.35 | $28.41 | $28.41 | 5,634 |
| 2018-06-15 | $29.03 | $29.03 | $28.90 | $28.97 | $28.97 | 2,484 |
| 2018-06-14 | $29.58 | $29.59 | $29.50 | $29.50 | $29.50 | 2,515 |
| 2018-06-13 | $29.72 | $30.42 | $29.72 | $29.90 | $29.90 | 6,704 |
| 2018-06-12 | $30.11 | $30.11 | $29.59 | $29.71 | $29.71 | 28,808 |
| 2018-06-11 | $30.89 | $30.89 | $30.30 | $30.30 | $30.30 | 14,576 |
| 2018-06-08 | $30.34 | $30.34 | $30.00 | $30.19 | $30.19 | 9,001 |
| 2018-06-07 | $31.13 | $31.13 | $30.71 | $30.98 | $30.98 | 21,599 |
| 2018-06-06 | $30.57 | $30.57 | $30.44 | $30.52 | $30.52 | 29,392 |
| 2018-06-05 | $30.52 | $30.52 | $30.35 | $30.35 | $30.35 | 7,016 |
| 2018-06-04 | $30.55 | $30.55 | $30.40 | $30.44 | $30.44 | 8,789 |
| 2018-06-01 | $30.45 | $30.45 | $30.19 | $30.26 | $30.26 | 8,300 |
| 2018-05-31 | $30.01 | $30.19 | $30.01 | $30.11 | $30.11 | 4,362 |
| 2018-05-30 | $29.85 | $30.15 | $29.84 | $30.15 | $30.15 | 9,142 |
| 2018-05-29 | $30.28 | $30.33 | $30.13 | $30.33 | $30.33 | 971 |
| 2018-05-25 | $29.98 | $29.99 | $29.90 | $29.99 | $29.99 | 3,822 |
| 2018-05-24 | $29.86 | $29.86 | $29.27 | $29.47 | $29.47 | 6,351 |
| 2018-05-23 | $29.89 | $29.89 | $29.52 | $29.85 | $29.85 | 2,187 |
| 2018-05-22 | $30.29 | $30.36 | $29.95 | $30.36 | $30.36 | 2,547 |
| 2018-05-21 | $30.42 | $30.47 | $30.24 | $30.41 | $30.41 | 5,017 |
| 2018-05-18 | $30.20 | $30.45 | $30.20 | $30.45 | $30.45 | 3,475 |
| 2018-05-17 | $29.81 | $30.06 | $29.64 | $29.64 | $29.64 | 4,290 |
| 2018-05-16 | $29.02 | $29.02 | $28.83 | $28.92 | $28.92 | 7,994 |
| 2018-05-15 | $29.56 | $29.81 | $29.49 | $29.77 | $29.77 | 7,872 |
| 2018-05-14 | $29.03 | $29.10 | $28.84 | $29.10 | $29.10 | 1,819 |
| 2018-05-11 | $28.65 | $28.80 | $28.65 | $28.72 | $28.72 | 20,039 |
| 2018-05-10 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1,074 |
| 2018-05-09 | $29.24 | $29.29 | $28.94 | $29.29 | $29.29 | 2,225 |
| 2018-05-08 | $29.32 | $29.44 | $29.07 | $29.20 | $29.20 | 11,888 |
| 2018-05-07 | $29.02 | $29.07 | $28.67 | $28.88 | $28.88 | 2,544 |
| 2018-05-04 | $28.84 | $29.13 | $28.84 | $29.07 | $29.07 | 9,916 |
| 2018-05-03 | $28.83 | $29.03 | $28.70 | $28.70 | $28.70 | 3,865 |
| 2018-05-02 | $29.08 | $29.09 | $28.84 | $29.07 | $29.07 | 6,330 |
| 2018-05-01 | $28.74 | $28.82 | $28.68 | $28.79 | $28.79 | 7,323 |
| 2018-04-30 | $28.94 | $29.00 | $28.70 | $28.99 | $28.99 | 7,116 |
| 2018-04-27 | $29.04 | $29.04 | $28.72 | $28.74 | $28.74 | 5,211 |
| 2018-04-26 | $29.66 | $30.07 | $28.91 | $29.15 | $29.15 | 15,918 |
| 2018-04-25 | $29.73 | $29.73 | $29.60 | $29.67 | $29.67 | 9,167 |
| 2018-04-24 | $30.02 | $30.02 | $29.48 | $29.64 | $29.64 | 10,367 |
| 2018-04-23 | $29.59 | $29.72 | $29.45 | $29.62 | $29.62 | 5,655 |
| 2018-04-20 | $29.67 | $29.67 | $29.49 | $29.65 | $29.65 | 8,576 |
| 2018-04-19 | $30.27 | $30.28 | $30.00 | $30.04 | $30.04 | 5,677 |
| 2018-04-18 | $29.61 | $29.70 | $29.32 | $29.51 | $29.51 | 7,454 |
| 2018-04-17 | $29.27 | $29.27 | $29.15 | $29.19 | $29.19 | 17,657 |
| 2018-04-16 | $28.88 | $29.16 | $28.88 | $29.16 | $29.16 | 3,728 |
| 2018-04-13 | $29.03 | $29.04 | $28.93 | $29.01 | $29.01 | 2,982 |
| 2018-04-12 | $28.69 | $28.69 | $28.48 | $28.58 | $28.58 | 4,524 |
| 2018-04-11 | $29.25 | $29.25 | $29.10 | $29.11 | $29.11 | 6,594 |
| 2018-04-10 | $29.50 | $29.50 | $29.14 | $29.34 | $29.34 | 11,549 |
| 2018-04-09 | $28.44 | $28.55 | $28.37 | $28.48 | $28.48 | 22,352 |
| 2018-04-06 | $28.46 | $28.46 | $27.86 | $28.10 | $28.10 | 15,089 |
| 2018-04-05 | $28.55 | $28.60 | $28.55 | $28.55 | $28.55 | 5,702 |
| 2018-04-04 | $28.08 | $28.31 | $27.85 | $28.31 | $28.31 | 13,104 |
| 2018-04-03 | $28.62 | $28.82 | $28.59 | $28.77 | $28.77 | 9,129 |
| 2018-04-02 | $28.57 | $28.58 | $28.45 | $28.58 | $28.58 | 3,313 |
| 2018-03-29 | $28.90 | $29.09 | $28.90 | $29.07 | $29.07 | 6,892 |
| 2018-03-28 | $28.61 | $28.74 | $28.55 | $28.70 | $28.70 | 15,872 |
| 2018-03-27 | $28.81 | $29.14 | $28.59 | $28.59 | $28.59 | 10,079 |
| 2018-03-26 | $27.74 | $28.14 | $27.74 | $28.12 | $28.12 | 13,767 |
| 2018-03-23 | $28.10 | $28.10 | $27.75 | $27.76 | $27.76 | 2,592 |
| 2018-03-22 | $28.69 | $28.82 | $28.39 | $28.39 | $28.39 | 3,845 |
| 2018-03-21 | $29.02 | $29.09 | $28.87 | $28.95 | $28.95 | 7,938 |
| 2018-03-20 | $28.89 | $29.00 | $28.82 | $28.93 | $28.93 | 5,250 |
| 2018-03-19 | $28.55 | $28.55 | $28.32 | $28.39 | $28.39 | 4,681 |
| 2018-03-16 | $29.06 | $29.08 | $29.00 | $29.08 | $29.08 | 973 |
| 2018-03-15 | $29.14 | $29.14 | $28.89 | $29.10 | $29.10 | 4,445 |
| 2018-03-14 | $29.29 | $29.29 | $29.08 | $29.26 | $29.26 | 4,207 |
| 2018-03-13 | $29.02 | $29.13 | $28.86 | $28.88 | $28.88 | 12,862 |
| 2018-03-12 | $29.38 | $29.45 | $29.37 | $29.37 | $29.37 | 3,039 |
| 2018-03-09 | $29.17 | $29.44 | $29.17 | $29.44 | $29.44 | 3,123 |
| 2018-03-08 | $28.85 | $29.10 | $28.85 | $28.88 | $28.88 | 18,891 |
| 2018-03-07 | $28.52 | $28.75 | $28.48 | $28.75 | $28.75 | 1,936 |
| 2018-03-06 | $29.23 | $29.35 | $28.98 | $29.09 | $29.09 | 27,392 |
| 2018-03-05 | $29.05 | $29.40 | $28.95 | $29.35 | $29.35 | 3,379 |
| 2018-03-02 | $29.57 | $29.90 | $29.34 | $29.87 | $29.87 | 5,385 |
| 2018-03-01 | $30.91 | $30.91 | $29.77 | $29.82 | $29.82 | 3,815 |
| 2018-02-28 | $31.12 | $31.35 | $31.12 | $31.17 | $31.17 | 2,411 |
| 2018-02-27 | $31.51 | $31.51 | $31.18 | $31.18 | $31.18 | 4,449 |
| 2018-02-26 | $31.46 | $31.63 | $31.46 | $31.63 | $31.63 | 4,955 |
| 2018-02-23 | $31.25 | $31.33 | $31.01 | $31.33 | $31.33 | 8,628 |
| 2018-02-22 | $30.92 | $30.92 | $30.77 | $30.77 | $30.77 | 3,440 |
| 2018-02-21 | $31.33 | $31.55 | $31.07 | $31.55 | $31.55 | 2,041 |
| 2018-02-20 | $31.51 | $31.57 | $31.38 | $31.38 | $31.38 | 1,496 |
| 2018-02-16 | $31.51 | $31.85 | $31.51 | $31.69 | $31.69 | 1,789 |
| 2018-02-15 | $30.34 | $31.61 | $30.19 | $31.50 | $31.50 | 11,290 |
| 2018-02-14 | $30.37 | $31.01 | $30.37 | $30.96 | $30.96 | 2,592 |
| 2018-02-13 | $30.20 | $30.50 | $30.13 | $30.41 | $30.41 | 10,985 |
| 2018-02-12 | $30.21 | $31.00 | $30.21 | $31.00 | $31.00 | 2,973 |
| 2018-02-09 | $29.94 | $29.96 | $29.94 | $29.95 | $29.95 | 4,951 |
| 2018-02-08 | $31.19 | $31.19 | $30.56 | $30.56 | $30.56 | 2,865 |
| 2018-02-07 | $32.00 | $32.39 | $32.00 | $32.18 | $32.18 | 5,073 |
| 2018-02-06 | $33.48 | $34.54 | $33.48 | $34.06 | $34.06 | 5,124 |
| 2018-02-05 | $35.43 | $35.43 | $33.46 | $33.99 | $33.99 | 2,963 |
| 2018-02-02 | $36.43 | $36.43 | $35.76 | $35.76 | $35.76 | 12,144 |
| 2018-02-01 | $37.30 | $37.39 | $37.05 | $37.39 | $37.39 | 955 |
| 2018-01-31 | $36.81 | $36.92 | $36.79 | $36.90 | $36.90 | 3,247 |
| 2018-01-30 | $37.32 | $37.59 | $37.32 | $37.59 | $37.59 | 1,133 |
| 2018-01-29 | $38.48 | $38.48 | $38.00 | $38.42 | $38.42 | 2,569 |
| 2018-01-26 | $38.23 | $38.27 | $38.18 | $38.22 | $38.22 | 1,214 |
| 2018-01-25 | $38.36 | $38.36 | $37.83 | $38.11 | $38.11 | 2,739 |
| 2018-01-24 | $38.28 | $38.34 | $38.26 | $38.27 | $38.27 | 2,728 |
| 2018-01-23 | $38.77 | $38.88 | $38.76 | $38.88 | $38.88 | 2,233 |
| 2018-01-22 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 374 |
| 2018-01-19 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 537 |
| 2018-01-18 | $37.90 | $37.95 | $37.65 | $37.87 | $37.87 | 3,536 |
| 2018-01-17 | $38.79 | $38.86 | $38.68 | $38.86 | $38.86 | 1,112 |
| 2018-01-16 | $39.13 | $39.13 | $39.05 | $39.05 | $39.05 | 973 |
| 2018-01-12 | $38.58 | $38.80 | $38.56 | $38.64 | $38.64 | 4,258 |
| 2018-01-11 | $38.31 | $38.71 | $38.31 | $38.63 | $38.63 | 2,079 |
| 2018-01-10 | $38.50 | $39.06 | $38.47 | $39.06 | $39.06 | 10,505 |
| 2018-01-09 | $38.89 | $38.94 | $38.88 | $38.88 | $38.88 | 2,065 |
| 2018-01-08 | $38.25 | $38.33 | $38.18 | $38.18 | $38.18 | 1,546 |
| 2018-01-05 | $37.96 | $37.98 | $37.94 | $37.97 | $37.97 | 3,202 |
| 2018-01-04 | $37.64 | $37.79 | $37.56 | $37.79 | $37.79 | 3,130 |
| 2018-01-03 | $36.42 | $36.78 | $36.42 | $36.78 | $36.78 | 1,599 |
| 2018-01-02 | $36.02 | $36.16 | $36.02 | $36.16 | $36.16 | 666 |
| 2017-12-29 | $36.14 | $36.19 | $36.07 | $36.11 | $36.11 | 863 |
| 2017-12-28 | $35.98 | $36.29 | $35.98 | $36.11 | $36.11 | 2,573 |
| 2017-12-27 | $36.01 | $36.21 | $36.01 | $36.11 | $36.11 | 2,342 |
| 2017-12-26 | $36.16 | $36.22 | $36.05 | $36.05 | $36.05 | 1,859 |
| 2017-12-22 | $36.42 | $36.54 | $36.42 | $36.54 | $36.54 | 1,459 |
| 2017-12-21 | $36.43 | $36.43 | $36.42 | $36.42 | $36.42 | 798 |
| 2017-12-20 | $36.40 | $36.41 | $36.40 | $36.41 | $36.41 | 3,297 |
| 2017-12-19 | $35.86 | $35.93 | $35.76 | $35.76 | $35.76 | 1,846 |
| 2017-12-18 | $35.23 | $35.51 | $35.23 | $35.49 | $35.49 | 2,389 |
| 2017-12-15 | $34.63 | $34.68 | $34.47 | $34.68 | $34.68 | 1,690 |
| 2017-12-14 | $34.70 | $34.93 | $34.70 | $34.82 | $34.82 | 2,390 |
| 2017-12-13 | $34.55 | $34.70 | $34.49 | $34.70 | $34.70 | 3,213 |
| 2017-12-12 | $35.11 | $35.11 | $34.90 | $35.00 | $35.00 | 763 |
| 2017-12-11 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 459 |
| 2017-12-08 | $34.81 | $34.81 | $34.67 | $34.81 | $34.81 | 13,257 |
| 2017-12-07 | $34.62 | $34.67 | $34.55 | $34.56 | $34.56 | 1,165 |
| 2017-12-06 | $34.79 | $34.80 | $34.77 | $34.77 | $34.77 | 4,044 |
| 2017-12-05 | $35.12 | $35.18 | $35.12 | $35.18 | $35.18 | 1,485 |
| 2017-12-04 | $35.10 | $35.15 | $35.01 | $35.13 | $35.13 | 2,046 |
| 2017-12-01 | $35.20 | $35.21 | $35.12 | $35.12 | $35.12 | 1,396 |
| 2017-11-30 | $35.02 | $35.24 | $35.02 | $35.23 | $35.23 | 2,472 |
| 2017-11-29 | $36.11 | $36.11 | $35.82 | $35.85 | $35.85 | 2,237 |
| 2017-11-28 | $35.95 | $35.95 | $35.77 | $35.80 | $35.80 | 1,221 |
| 2017-11-27 | $35.96 | $35.96 | $35.64 | $35.64 | $35.64 | 1,674 |
| 2017-11-24 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 421 |
| 2017-11-22 | $36.33 | $36.33 | $35.84 | $35.93 | $35.93 | 4,513 |
| 2017-11-21 | $36.16 | $36.57 | $36.16 | $36.57 | $36.57 | 1,318 |
| 2017-11-20 | $35.55 | $35.55 | $35.31 | $35.54 | $35.54 | 11,446 |
| 2017-11-17 | $35.90 | $35.99 | $35.63 | $35.76 | $35.76 | 1,552 |
| 2017-11-16 | $36.24 | $36.33 | $35.95 | $36.30 | $36.30 | 1,479 |
| 2017-11-15 | $35.31 | $35.63 | $35.22 | $35.39 | $35.39 | 4,315 |
| 2017-11-14 | $36.12 | $36.51 | $36.12 | $36.30 | $36.30 | 1,699 |
| 2017-11-13 | $36.35 | $36.96 | $36.11 | $36.95 | $36.95 | 1,708 |
| 2017-11-10 | $36.67 | $36.83 | $36.67 | $36.83 | $36.83 | 3,642 |
| 2017-11-09 | $36.98 | $37.14 | $36.72 | $37.14 | $37.14 | 2,083 |
| 2017-11-08 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 670 |
| 2017-11-07 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 907 |
| 2017-11-06 | $36.27 | $36.35 | $36.04 | $36.35 | $36.35 | 733 |
| 2017-11-03 | $36.08 | $36.19 | $36.04 | $36.07 | $36.07 | 2,739 |
| 2017-11-02 | $35.86 | $36.09 | $35.83 | $36.01 | $36.01 | 3,500 |
| 2017-11-01 | $36.13 | $36.53 | $35.57 | $36.50 | $36.50 | 9,323 |
| 2017-10-31 | $35.16 | $35.53 | $35.16 | $35.45 | $35.45 | 4,609 |
| 2017-10-30 | $35.19 | $35.46 | $35.18 | $35.41 | $35.41 | 4,640 |
| 2017-10-27 | $35.15 | $35.35 | $35.08 | $35.35 | $35.35 | 1,390 |
| 2017-10-26 | $34.70 | $34.88 | $34.58 | $34.70 | $34.70 | 10,671 |
| 2017-10-25 | $34.58 | $34.78 | $34.40 | $34.68 | $34.68 | 2,678 |
| 2017-10-24 | $34.90 | $36.09 | $34.90 | $35.85 | $35.85 | 3,587 |
| 2017-10-23 | $33.05 | $33.17 | $33.05 | $33.05 | $33.05 | 1,846 |
| 2017-10-20 | $31.17 | $31.23 | $31.11 | $31.17 | $31.17 | 6,499 |
| 2017-10-19 | $30.43 | $30.56 | $30.33 | $30.48 | $30.48 | 3,695 |
| 2017-10-18 | $30.97 | $30.97 | $30.84 | $30.87 | $30.87 | 3,388 |
| 2017-10-17 | $31.34 | $31.49 | $31.34 | $31.49 | $31.49 | 754 |
| 2017-10-16 | $31.45 | $31.45 | $31.30 | $31.40 | $31.40 | 5,065 |
| 2017-10-13 | $31.81 | $31.81 | $31.55 | $31.70 | $31.70 | 2,948 |
| 2017-10-12 | $31.27 | $31.27 | $31.13 | $31.27 | $31.27 | 1,779 |
| 2017-10-11 | $31.19 | $31.27 | $31.19 | $31.27 | $31.27 | 3,639 |
| 2017-10-10 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 351 |
| 2017-10-09 | $30.93 | $30.97 | $30.91 | $30.91 | $30.91 | 945 |
| 2017-10-06 | $30.98 | $30.99 | $30.75 | $30.75 | $30.75 | 9,190 |
| 2017-10-05 | $31.16 | $31.16 | $31.05 | $31.05 | $31.05 | 1,624 |
| 2017-10-04 | $30.73 | $31.14 | $30.73 | $31.14 | $31.14 | 2,029 |
| 2017-10-03 | $31.09 | $31.17 | $31.09 | $31.17 | $31.17 | 1,926 |
| 2017-10-02 | $31.39 | $31.46 | $31.38 | $31.38 | $31.38 | 1,629 |
| 2017-09-29 | $31.25 | $31.39 | $31.25 | $31.39 | $31.39 | 3,808 |
| 2017-09-28 | $31.40 | $31.71 | $31.40 | $31.71 | $31.71 | 5,314 |
| 2017-09-27 | $31.35 | $31.46 | $31.35 | $31.46 | $31.46 | 543 |
| 2017-09-26 | $31.42 | $31.42 | $31.31 | $31.31 | $31.31 | 6,682 |
| 2017-09-25 | $31.57 | $31.57 | $31.43 | $31.56 | $31.56 | 1,042 |
| 2017-09-22 | $31.18 | $31.31 | $31.18 | $31.30 | $31.30 | 1,541 |
| 2017-09-21 | $31.55 | $31.80 | $31.46 | $31.46 | $31.46 | 7,917 |
| 2017-09-20 | $32.04 | $32.04 | $31.78 | $31.81 | $31.81 | 4,241 |
| 2017-09-19 | $31.72 | $31.72 | $31.68 | $31.71 | $31.71 | 1,778 |
| 2017-09-18 | $31.31 | $31.43 | $31.31 | $31.43 | $31.43 | 1,042 |
| 2017-09-15 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1,601 |
| 2017-09-14 | $31.09 | $31.12 | $31.09 | $31.12 | $31.12 | 1,272 |
| 2017-09-13 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 861 |
| 2017-09-12 | $30.74 | $30.81 | $30.74 | $30.81 | $30.81 | 688 |
| 2017-09-11 | $30.80 | $30.80 | $30.65 | $30.76 | $30.76 | 1,321 |
| 2017-09-08 | $30.10 | $30.38 | $30.10 | $30.28 | $30.28 | 2,268 |
| 2017-09-07 | $30.09 | $30.36 | $30.09 | $30.36 | $30.36 | 8,777 |
| 2017-09-06 | $29.93 | $29.93 | $29.83 | $29.85 | $29.85 | 6,007 |
| 2017-09-05 | $29.55 | $29.85 | $29.55 | $29.85 | $29.85 | 3,889 |
| 2017-09-01 | $30.04 | $30.09 | $30.04 | $30.09 | $30.09 | 2,400 |
| 2017-08-31 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1,124 |
| 2017-08-30 | $30.00 | $30.26 | $30.00 | $30.26 | $30.26 | 6,133 |
| 2017-08-29 | $30.24 | $30.53 | $30.24 | $30.50 | $30.50 | 9,153 |
| 2017-08-28 | $30.13 | $30.50 | $30.13 | $30.40 | $30.40 | 16,563 |
| 2017-08-25 | $30.19 | $30.20 | $30.19 | $30.20 | $30.20 | 1,133 |
| 2017-08-24 | $30.03 | $30.05 | $30.00 | $30.00 | $30.00 | 1,091 |
| 2017-08-23 | $30.16 | $30.17 | $30.11 | $30.17 | $30.17 | 1,763 |
| 2017-08-22 | $30.17 | $30.20 | $30.00 | $30.20 | $30.20 | 2,346 |
| 2017-08-21 | $29.74 | $30.09 | $29.71 | $30.09 | $30.09 | 1,357 |
| 2017-08-18 | $29.67 | $29.92 | $29.67 | $29.92 | $29.92 | 4,175 |
| 2017-08-17 | $29.92 | $30.18 | $29.82 | $30.18 | $30.18 | 2,394 |
| 2017-08-16 | $29.39 | $29.68 | $29.38 | $29.68 | $29.68 | 9,176 |
| 2017-08-15 | $28.82 | $28.82 | $28.61 | $28.71 | $28.71 | 4,910 |
| 2017-08-14 | $28.35 | $28.59 | $28.35 | $28.59 | $28.59 | 5,222 |
| 2017-08-11 | $28.11 | $28.37 | $28.01 | $28.06 | $28.06 | 12,400 |
| 2017-08-10 | $28.67 | $28.67 | $28.25 | $28.36 | $28.36 | 7,733 |
| 2017-08-09 | $28.60 | $28.80 | $28.35 | $28.80 | $28.80 | 11,468 |
| 2017-08-08 | $28.77 | $28.82 | $28.59 | $28.70 | $28.70 | 4,902 |
| 2017-08-07 | $28.77 | $29.45 | $28.68 | $29.45 | $29.45 | 14,464 |
| 2017-08-04 | $28.24 | $28.55 | $28.11 | $28.55 | $28.55 | 4,401 |
| 2017-08-03 | $28.95 | $28.95 | $28.70 | $28.70 | $28.70 | 3,876 |
| 2017-08-02 | $29.00 | $29.00 | $28.74 | $28.88 | $28.88 | 3,576 |
| 2017-08-01 | $29.88 | $30.18 | $29.88 | $30.03 | $30.03 | 1,664 |
| 2017-07-31 | $29.12 | $29.49 | $29.12 | $29.49 | $29.49 | 1,720 |
| 2017-07-28 | $29.50 | $29.50 | $29.21 | $29.21 | $29.21 | 880 |
| 2017-07-27 | $29.95 | $29.95 | $29.61 | $29.78 | $29.78 | 1,827 |
| 2017-07-26 | $29.95 | $30.07 | $29.95 | $30.07 | $30.07 | 975 |
| 2017-07-25 | $30.07 | $30.10 | $29.95 | $30.05 | $30.05 | 2,162 |
| 2017-07-24 | $30.55 | $30.55 | $30.43 | $30.43 | $30.43 | 4,784 |
| 2017-07-21 | $30.39 | $30.45 | $30.39 | $30.45 | $30.45 | 1,945 |
| 2017-07-20 | $30.21 | $30.29 | $30.03 | $30.28 | $30.28 | 5,176 |
| 2017-07-19 | $29.54 | $29.54 | $29.21 | $29.51 | $29.51 | 4,198 |
| 2017-07-18 | $29.30 | $29.38 | $29.29 | $29.37 | $29.37 | 6,360 |
| 2017-07-17 | $29.26 | $29.26 | $28.92 | $29.03 | $29.03 | 2,208 |
| 2017-07-14 | $28.98 | $29.01 | $28.91 | $29.01 | $29.01 | 3,409 |
| 2017-07-13 | $28.77 | $28.81 | $28.76 | $28.81 | $28.81 | 2,912 |
| 2017-07-12 | $28.76 | $28.83 | $28.76 | $28.83 | $28.83 | 6,374 |
| 2017-07-11 | $28.26 | $28.61 | $28.26 | $28.61 | $28.61 | 1,890 |
| 2017-07-10 | $28.07 | $28.35 | $28.07 | $28.35 | $28.35 | 9,646 |
| 2017-07-07 | $28.14 | $28.48 | $28.14 | $28.48 | $28.48 | 4,526 |
| 2017-07-06 | $28.30 | $28.34 | $28.28 | $28.31 | $28.31 | 11,617 |
| 2017-07-05 | $28.96 | $28.96 | $28.82 | $28.94 | $28.94 | 7,057 |
| 2017-07-03 | $28.79 | $28.79 | $28.72 | $28.73 | $28.73 | 6,815 |
| 2017-06-30 | $28.67 | $28.90 | $28.67 | $28.87 | $28.87 | 11,419 |
| 2017-06-29 | $27.72 | $27.72 | $27.50 | $27.65 | $27.65 | 11,591 |
| 2017-06-28 | $27.64 | $27.78 | $27.64 | $27.77 | $27.77 | 4,378 |
| 2017-06-27 | $27.51 | $27.52 | $27.44 | $27.52 | $27.52 | 14,200 |
| 2017-06-26 | $27.45 | $27.45 | $27.26 | $27.28 | $27.28 | 4,800 |
| 2017-06-23 | $27.56 | $27.64 | $27.56 | $27.60 | $27.60 | 9,100 |
| 2017-06-22 | $27.57 | $27.64 | $27.50 | $27.64 | $27.64 | 3,600 |
| 2017-06-21 | $27.45 | $27.45 | $27.37 | $27.42 | $27.42 | 4,393 |
| 2017-06-20 | $27.60 | $27.60 | $27.21 | $27.21 | $27.21 | 3,900 |
| 2017-06-19 | $26.93 | $26.98 | $26.93 | $26.95 | $26.95 | 2,991 |
| 2017-06-16 | $26.89 | $26.89 | $26.71 | $26.84 | $26.84 | 7,141 |
| 2017-06-15 | $26.50 | $26.66 | $26.50 | $26.64 | $26.64 | 6,351 |
| 2017-06-14 | $27.23 | $27.27 | $27.13 | $27.18 | $27.18 | 11,155 |
| 2017-06-13 | $27.33 | $27.40 | $27.33 | $27.38 | $27.38 | 14,563 |
| 2017-06-12 | $27.09 | $27.13 | $27.07 | $27.12 | $27.12 | 4,163 |
| 2017-06-09 | $26.79 | $26.91 | $26.72 | $26.77 | $26.77 | 9,293 |
| 2017-06-08 | $27.03 | $27.07 | $26.88 | $26.93 | $26.93 | 5,861 |
| 2017-06-07 | $27.09 | $27.09 | $27.04 | $27.09 | $27.09 | 3,493 |
| 2017-06-06 | $27.00 | $27.00 | $26.94 | $26.96 | $26.96 | 3,295 |
| 2017-06-05 | $27.24 | $27.25 | $27.24 | $27.24 | $27.24 | 1,930 |
| 2017-06-02 | $27.24 | $27.35 | $27.24 | $27.35 | $27.35 | 2,725 |
| 2017-06-01 | $26.65 | $26.66 | $26.60 | $26.60 | $26.60 | 3,195 |
| 2017-05-31 | $26.30 | $26.30 | $26.08 | $26.16 | $26.16 | 4,154 |
| 2017-05-30 | $26.33 | $26.44 | $26.32 | $26.33 | $26.33 | 6,042 |
| 2017-05-26 | $26.42 | $26.48 | $26.38 | $26.43 | $26.43 | 6,204 |
| 2017-05-25 | $27.00 | $27.00 | $26.88 | $26.97 | $26.97 | 2,400 |
| 2017-05-24 | $27.07 | $27.13 | $27.03 | $27.13 | $27.13 | 4,919 |
| 2017-05-23 | $27.30 | $27.35 | $27.27 | $27.27 | $27.27 | 3,698 |
| 2017-05-22 | $27.57 | $27.65 | $27.55 | $27.65 | $27.65 | 2,778 |
| 2017-05-19 | $27.70 | $27.70 | $27.68 | $27.68 | $27.68 | 1,058 |
| 2017-05-18 | $27.19 | $27.33 | $27.15 | $27.29 | $27.29 | 3,305 |
| 2017-05-17 | $27.56 | $27.96 | $27.49 | $27.49 | $27.49 | 18,683 |
| 2017-05-16 | $26.95 | $28.45 | $26.94 | $28.45 | $28.45 | 20,211 |
| 2017-05-15 | $26.55 | $26.62 | $26.55 | $26.59 | $26.59 | 1,404 |
| 2017-05-12 | $27.45 | $27.62 | $27.45 | $27.51 | $27.51 | 2,783 |
| 2017-05-11 | $28.31 | $28.35 | $28.30 | $28.34 | $28.34 | 2,115 |
| 2017-05-10 | $28.31 | $28.36 | $28.31 | $28.35 | $28.35 | 5,300 |
| 2017-05-09 | $28.56 | $28.56 | $28.46 | $28.55 | $28.55 | 3,969 |
| 2017-05-08 | $28.89 | $29.09 | $28.89 | $28.99 | $28.99 | 3,252 |
| 2017-05-05 | $28.54 | $28.60 | $28.54 | $28.58 | $28.58 | 2,106 |
| 2017-05-04 | $28.32 | $28.44 | $28.32 | $28.44 | $28.44 | 7,091 |
| 2017-05-03 | $28.30 | $28.42 | $28.28 | $28.38 | $28.38 | 13,176 |
| 2017-05-02 | $28.34 | $28.42 | $28.33 | $28.42 | $28.42 | 2,543 |
| 2017-05-01 | $28.42 | $28.44 | $28.42 | $28.44 | $28.44 | 1,122 |
| 2017-04-28 | $28.29 | $28.32 | $28.29 | $28.32 | $28.32 | 2,066 |
| 2017-04-27 | $28.36 | $28.38 | $28.35 | $28.35 | $28.35 | 4,064 |
| 2017-04-26 | $27.99 | $28.35 | $27.99 | $28.04 | $28.04 | 12,292 |
| 2017-04-25 | $27.57 | $27.59 | $27.55 | $27.55 | $27.55 | 1,188 |
| 2017-04-24 | $27.40 | $27.46 | $27.40 | $27.42 | $27.42 | 2,735 |
| 2017-04-21 | $27.42 | $27.45 | $27.42 | $27.45 | $27.45 | 1,698 |
| 2017-04-20 | $26.99 | $27.22 | $26.99 | $27.22 | $27.22 | 2,259 |
| 2017-04-19 | $26.93 | $26.93 | $26.83 | $26.83 | $26.83 | 1,491 |
| 2017-04-18 | $26.86 | $26.87 | $26.76 | $26.87 | $26.87 | 7,977 |
| 2017-04-17 | $26.89 | $26.97 | $26.76 | $26.89 | $26.89 | 10,237 |
| 2017-04-13 | $26.90 | $26.90 | $26.76 | $26.76 | $26.76 | 1,753 |
| 2017-04-12 | $27.16 | $27.21 | $27.10 | $27.21 | $27.21 | 5,003 |
| 2017-04-11 | $27.65 | $27.73 | $27.61 | $27.73 | $27.73 | 3,887 |
| 2017-04-10 | $27.65 | $27.67 | $27.62 | $27.63 | $27.63 | 5,341 |
| 2017-04-07 | $26.98 | $27.02 | $26.98 | $27.01 | $27.01 | 1,774 |
| 2017-04-06 | $26.83 | $26.92 | $26.83 | $26.91 | $26.91 | 2,511 |
| 2017-04-05 | $27.51 | $27.53 | $27.39 | $27.44 | $27.44 | 2,927 |
| 2017-04-04 | $27.40 | $27.47 | $27.40 | $27.46 | $27.46 | 1,624 |
| 2017-04-03 | $27.84 | $27.89 | $27.84 | $27.89 | $27.89 | 600 |
| 2017-03-31 | $28.07 | $28.08 | $28.03 | $28.03 | $28.03 | 3,900 |
| 2017-03-30 | $28.37 | $28.38 | $28.35 | $28.38 | $28.38 | 1,100 |
| 2017-03-29 | $28.27 | $28.43 | $28.27 | $28.37 | $28.37 | 5,000 |
| 2017-03-28 | $28.12 | $28.56 | $28.12 | $28.56 | $28.56 | 2,000 |
| 2017-03-27 | $28.33 | $28.37 | $28.33 | $28.37 | $28.06 | 1,087 |
| 2017-03-24 | $28.33 | $28.34 | $28.27 | $28.27 | $27.96 | 1,582 |
| 2017-03-23 | $28.39 | $28.39 | $28.18 | $28.27 | $27.96 | 2,274 |
| 2017-03-22 | $28.23 | $28.25 | $28.19 | $28.25 | $27.94 | 791 |
| 2017-03-21 | $28.88 | $28.88 | $28.67 | $28.68 | $28.37 | 2,472 |
| 2017-03-20 | $28.81 | $28.88 | $28.81 | $28.88 | $28.56 | 989 |
| 2017-03-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 395 |
| 2017-03-16 | $28.98 | $28.98 | $28.84 | $28.84 | $28.52 | 2,868 |
| 2017-03-15 | $28.46 | $28.71 | $28.46 | $28.71 | $28.40 | 593 |
| 2017-03-14 | $28.84 | $29.06 | $28.84 | $29.06 | $28.74 | 692 |
| 2017-03-13 | $29.12 | $29.25 | $29.12 | $29.25 | $28.93 | 593 |
| 2017-03-10 | $28.53 | $28.53 | $28.39 | $28.39 | $28.08 | 1,681 |
| 2017-03-09 | $28.44 | $28.47 | $28.39 | $28.47 | $28.16 | 3,263 |
| 2017-03-08 | $28.49 | $28.52 | $28.49 | $28.52 | $28.21 | 1,879 |
| 2017-03-07 | $28.78 | $28.80 | $28.78 | $28.80 | $28.48 | 2,076 |
| 2017-03-06 | $28.24 | $28.50 | $28.24 | $28.50 | $28.19 | 43,715 |
| 2017-03-03 | $28.62 | $28.63 | $28.57 | $28.58 | $28.27 | 9,395 |
| 2017-03-02 | $28.49 | $28.49 | $28.49 | $28.49 | $28.18 | 197 |
| 2017-03-01 | $28.16 | $28.23 | $28.16 | $28.23 | $27.92 | 2,175 |
| 2017-02-28 | $27.86 | $27.86 | $27.86 | $27.86 | $27.55 | 0 |
| 2017-02-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.55 | 593 |
| 2017-02-24 | $28.28 | $28.32 | $28.25 | $28.25 | $27.94 | 2,175 |
| 2017-02-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.33 | 1,285 |
| 2017-02-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.24 | 890 |
| 2017-02-21 | $28.27 | $28.61 | $28.27 | $28.59 | $28.28 | 1,087 |
| 2017-02-17 | $27.96 | $27.96 | $27.96 | $27.96 | $27.65 | 1,384 |
| 2017-02-16 | $27.73 | $27.79 | $27.73 | $27.79 | $27.49 | 1,483 |
| 2017-02-15 | $27.42 | $27.53 | $27.42 | $27.46 | $27.16 | 2,175 |
| 2017-02-14 | $27.50 | $27.62 | $27.50 | $27.62 | $27.32 | 1,186 |
| 2017-02-13 | $27.81 | $27.81 | $27.80 | $27.80 | $27.50 | 791 |
| 2017-02-10 | $27.81 | $27.81 | $27.78 | $27.78 | $27.48 | 890 |
| 2017-02-09 | $27.56 | $27.56 | $27.56 | $27.56 | $27.26 | 989 |
| 2017-02-08 | $27.51 | $27.56 | $27.50 | $27.54 | $27.24 | 1,681 |
| 2017-02-07 | $27.34 | $27.34 | $27.27 | $27.30 | $27.00 | 1,384 |
| 2017-02-06 | $26.87 | $26.92 | $26.87 | $26.92 | $26.62 | 2,670 |
| 2017-02-03 | $27.19 | $27.20 | $27.18 | $27.20 | $26.90 | 791 |
| 2017-02-02 | $26.98 | $27.00 | $26.98 | $26.98 | $26.68 | 2,670 |
| 2017-02-01 | $26.83 | $26.83 | $26.82 | $26.82 | $26.53 | 947 |
| 2017-01-31 | $26.51 | $26.62 | $26.37 | $26.56 | $26.27 | 5,242 |
| 2017-01-30 | $26.05 | $26.30 | $26.05 | $26.18 | $25.89 | 595 |
| 2017-01-27 | $25.86 | $25.86 | $25.70 | $25.70 | $25.41 | 1,191 |
| 2017-01-26 | $25.76 | $25.76 | $25.58 | $25.58 | $25.30 | 1,322 |
| 2017-01-25 | $25.09 | $25.09 | $25.09 | $25.09 | $24.81 | 3,351 |
| 2017-01-24 | $24.60 | $24.75 | $24.55 | $24.75 | $24.48 | 1,861 |
| 2017-01-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.80 | 220 |
| 2017-01-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.94 | 387 |
| 2017-01-19 | $24.54 | $24.76 | $24.54 | $24.76 | $24.49 | 441 |
| 2017-01-18 | $24.12 | $24.28 | $24.12 | $24.17 | $23.90 | 8,646 |
| 2017-01-17 | $24.04 | $24.04 | $24.00 | $24.00 | $23.74 | 705 |
| 2017-01-13 | $24.18 | $24.18 | $24.14 | $24.17 | $23.90 | 2,545 |
| 2017-01-12 | $24.18 | $24.29 | $24.18 | $24.29 | $24.02 | 1,586 |
| 2017-01-11 | $24.53 | $24.58 | $24.47 | $24.51 | $24.24 | 10,012 |
| 2017-01-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.03 | 1,348 |
| 2017-01-09 | $24.26 | $24.26 | $24.26 | $24.26 | $23.99 | 10 |
| 2017-01-06 | $24.26 | $24.26 | $24.26 | $24.26 | $23.99 | 135 |
| 2017-01-05 | $24.39 | $24.54 | $24.39 | $24.54 | $24.27 | 2,674 |
| 2017-01-04 | $24.17 | $24.40 | $24.17 | $24.26 | $24.00 | 7,631 |
| 2017-01-03 | $23.73 | $23.88 | $23.73 | $23.88 | $23.62 | 1,476 |
| 2016-12-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.61 | 85 |
| 2016-12-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.61 | 64 |
| 2016-12-28 | $24.23 | $24.23 | $23.87 | $23.87 | $23.61 | 2,772 |
| 2016-12-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.26 | 69 |
| 2016-12-23 | $24.55 | $24.55 | $24.51 | $24.53 | $24.26 | 2,081 |
| 2016-12-22 | $24.37 | $24.46 | $24.37 | $24.46 | $24.19 | 2,932 |
| 2016-12-21 | $24.19 | $24.19 | $24.19 | $24.19 | $23.92 | 586 |
| 2016-12-20 | $24.59 | $24.59 | $24.49 | $24.49 | $24.22 | 625 |
| 2016-12-19 | $24.87 | $24.93 | $24.87 | $24.93 | $24.66 | 2,425 |
| 2016-12-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.38 | 270 |
| 2016-12-15 | $24.66 | $24.76 | $24.65 | $24.65 | $24.38 | 2,325 |
| 2016-12-14 | $25.05 | $25.10 | $25.05 | $25.07 | $24.80 | 931 |
| 2016-12-13 | $25.51 | $25.51 | $25.36 | $25.36 | $25.08 | 337 |
| 2016-12-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.11 | 455 |
| 2016-12-09 | $25.75 | $26.07 | $25.75 | $26.00 | $25.71 | 1,356 |
| 2016-12-08 | $25.47 | $25.55 | $25.46 | $25.54 | $25.26 | 3,912 |
| 2016-12-07 | $25.07 | $25.13 | $25.07 | $25.11 | $24.83 | 5,876 |
| 2016-12-06 | $25.13 | $25.13 | $25.13 | $25.13 | $24.85 | 77 |
| 2016-12-05 | $25.03 | $25.13 | $25.00 | $25.13 | $24.85 | 1,501 |
| 2016-12-02 | $24.20 | $24.22 | $24.20 | $24.22 | $23.95 | 863 |
| 2016-12-01 | $23.65 | $23.94 | $23.65 | $23.67 | $23.41 | 5,373 |
| 2016-11-30 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 0 |
| 2016-11-29 | $23.23 | $23.24 | $23.23 | $23.24 | $22.99 | 858 |
| 2016-11-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.03 | 444 |
| 2016-11-25 | $22.97 | $22.97 | $22.97 | $22.97 | $22.72 | 0 |
| 2016-11-23 | $22.84 | $22.97 | $22.78 | $22.97 | $22.72 | 4,985 |
| 2016-11-22 | $22.87 | $22.91 | $22.83 | $22.91 | $22.66 | 1,238 |
| 2016-11-21 | $22.63 | $22.69 | $22.63 | $22.69 | $22.44 | 585 |
| 2016-11-18 | $22.60 | $22.65 | $22.54 | $22.54 | $22.29 | 4,369 |
| 2016-11-17 | $22.86 | $22.86 | $22.85 | $22.86 | $22.61 | 816 |
| 2016-11-16 | $22.96 | $22.96 | $22.85 | $22.95 | $22.70 | 1,944 |
| 2016-11-15 | $23.00 | $23.00 | $22.82 | $22.96 | $22.71 | 2,142 |
| 2016-11-14 | $22.85 | $22.85 | $22.76 | $22.85 | $22.60 | 797 |
| 2016-11-11 | $22.70 | $22.70 | $22.68 | $22.70 | $22.45 | 11,035 |
| 2016-11-10 | $22.59 | $22.59 | $22.43 | $22.51 | $22.26 | 2,571 |
| 2016-11-09 | $22.59 | $22.83 | $22.58 | $22.83 | $22.58 | 2,025 |
| 2016-11-08 | $22.95 | $23.09 | $22.95 | $23.09 | $22.84 | 1,266 |
| 2016-11-07 | $23.20 | $23.20 | $23.02 | $23.15 | $22.90 | 1,659 |
| 2016-11-04 | $23.01 | $23.01 | $23.01 | $23.01 | $22.76 | 842 |
| 2016-11-03 | $23.22 | $23.22 | $23.14 | $23.18 | $22.93 | 1,670 |
| 2016-11-02 | $23.33 | $23.33 | $23.10 | $23.15 | $22.90 | 877 |
| 2016-11-01 | $23.60 | $23.61 | $23.44 | $23.54 | $23.28 | 2,384 |
| 2016-10-31 | $23.45 | $23.58 | $23.45 | $23.58 | $23.32 | 675 |
| 2016-10-28 | $24.20 | $24.20 | $23.00 | $23.27 | $23.01 | 2,399 |
| 2016-10-27 | $24.30 | $24.32 | $24.30 | $24.32 | $24.06 | 1,813 |
| 2016-10-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.11 | 374 |
| 2016-10-25 | $24.13 | $24.18 | $24.13 | $24.18 | $23.91 | 1,330 |
| 2016-10-24 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 402 |
| 2016-10-21 | $23.92 | $23.98 | $23.79 | $23.97 | $23.70 | 2,596 |
| 2016-10-20 | $23.71 | $23.71 | $23.57 | $23.61 | $23.35 | 15,756 |
| 2016-10-19 | $23.71 | $23.74 | $23.71 | $23.74 | $23.48 | 1,753 |
| 2016-10-18 | $23.17 | $23.17 | $23.17 | $23.17 | $22.92 | 304 |
| 2016-10-17 | $23.13 | $23.17 | $23.13 | $23.17 | $22.92 | 2,204 |
| 2016-10-14 | $23.20 | $23.29 | $23.20 | $23.29 | $23.03 | 1,516 |
| 2016-10-13 | $22.94 | $23.11 | $22.93 | $23.09 | $22.84 | 2,274 |
| 2016-10-12 | $23.12 | $23.20 | $23.12 | $23.20 | $22.94 | 1,410 |
| 2016-10-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.54 | 425 |
| 2016-10-10 | $22.92 | $22.96 | $22.92 | $22.93 | $22.67 | 3,154 |
| 2016-10-07 | $22.69 | $23.01 | $22.58 | $23.01 | $22.76 | 1,764 |
| 2016-10-06 | $22.63 | $22.63 | $22.63 | $22.63 | $22.38 | 300 |
| 2016-10-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.06 | 1,557 |
| 2016-10-04 | $22.04 | $22.09 | $21.98 | $21.98 | $21.73 | 1,220 |
| 2016-10-03 | $22.00 | $22.02 | $21.68 | $21.75 | $21.51 | 4,315 |
| 2016-09-30 | $22.07 | $22.22 | $22.07 | $22.18 | $21.94 | 5,180 |
| 2016-09-29 | $22.41 | $22.41 | $22.22 | $22.22 | $21.98 | 1,332 |
| 2016-09-28 | $22.04 | $22.13 | $22.00 | $22.00 | $21.76 | 1,643 |
| 2016-09-27 | $22.81 | $22.81 | $22.32 | $22.32 | $22.07 | 3,143 |
| 2016-09-26 | $22.41 | $22.46 | $22.24 | $22.32 | $21.77 | 4,232 |
| 2016-09-23 | $22.68 | $22.68 | $22.65 | $22.65 | $22.10 | 2,931 |
| 2016-09-22 | $23.42 | $23.52 | $23.33 | $23.41 | $22.83 | 13,764 |
| 2016-09-21 | $22.86 | $23.12 | $22.86 | $22.90 | $22.34 | 1,645 |
| 2016-09-20 | $22.50 | $22.61 | $22.35 | $22.50 | $21.95 | 7,815 |
| 2016-09-19 | $22.26 | $22.48 | $22.20 | $22.48 | $21.93 | 2,781 |
| 2016-09-16 | $22.52 | $22.52 | $22.25 | $22.46 | $21.91 | 1,210 |
| 2016-09-15 | $22.59 | $22.62 | $22.26 | $22.62 | $22.07 | 1,216 |
| 2016-09-14 | $22.17 | $22.17 | $22.17 | $22.17 | $21.63 | 343 |
| 2016-09-13 | $22.75 | $22.89 | $22.75 | $22.89 | $22.33 | 1,635 |
| 2016-09-12 | $23.14 | $23.29 | $23.14 | $23.29 | $22.72 | 1,746 |
| 2016-09-09 | $23.40 | $23.40 | $23.25 | $23.25 | $22.68 | 7,171 |
| 2016-09-08 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 349 |
| 2016-09-07 | $23.49 | $23.56 | $23.44 | $23.44 | $22.87 | 1,229 |
| 2016-09-06 | $23.19 | $23.31 | $23.19 | $23.27 | $22.70 | 6,914 |
| 2016-09-02 | $22.71 | $22.81 | $22.71 | $22.81 | $22.25 | 791 |
| 2016-09-01 | $23.12 | $23.12 | $23.07 | $23.12 | $22.56 | 15,144 |
| 2016-08-31 | $22.73 | $22.97 | $22.69 | $22.83 | $22.27 | 1,779 |
| 2016-08-30 | $22.34 | $22.47 | $22.34 | $22.47 | $21.92 | 695 |
| 2016-08-29 | $22.36 | $22.36 | $22.12 | $22.12 | $21.58 | 1,073 |
| 2016-08-26 | $21.77 | $21.77 | $21.64 | $21.76 | $21.23 | 5,778 |
| 2016-08-25 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 1,412 |
| 2016-08-24 | $21.69 | $21.69 | $21.44 | $21.44 | $20.92 | 599 |
| 2016-08-23 | $21.52 | $21.64 | $21.51 | $21.57 | $21.05 | 3,037 |
| 2016-08-22 | $21.58 | $21.58 | $21.54 | $21.54 | $21.01 | 9,396 |
| 2016-08-19 | $21.20 | $21.34 | $21.17 | $21.34 | $20.82 | 893 |
| 2016-08-18 | $20.78 | $20.83 | $20.75 | $20.83 | $20.32 | 625,020 |
| 2016-08-17 | $20.95 | $21.05 | $20.95 | $21.05 | $20.54 | 379,560 |
| 2016-08-16 | $21.35 | $21.41 | $21.20 | $21.32 | $20.80 | 54,077 |
| 2016-08-15 | $20.86 | $21.17 | $20.86 | $21.08 | $20.56 | 6,846 |
| 2016-08-12 | $21.09 | $21.09 | $20.97 | $20.97 | $20.46 | 3,596 |
| 2016-08-11 | $20.80 | $20.89 | $20.80 | $20.88 | $20.37 | 9,356 |
| 2016-08-10 | $20.75 | $20.75 | $20.63 | $20.69 | $20.18 | 10,400 |
| 2016-08-09 | $20.48 | $20.48 | $20.35 | $20.37 | $19.87 | 6,901 |
| 2016-08-08 | $20.53 | $20.54 | $20.47 | $20.47 | $19.97 | 5,486 |
| 2016-08-05 | $20.63 | $20.70 | $20.54 | $20.55 | $20.05 | 4,339 |
| 2016-08-04 | $20.63 | $20.68 | $20.09 | $20.68 | $20.17 | 23,953 |
| 2016-08-03 | $19.54 | $19.89 | $19.54 | $19.87 | $19.38 | 6,579 |
| 2016-08-02 | $20.15 | $20.15 | $19.80 | $19.94 | $19.45 | 12,738 |
| 2016-08-01 | $20.15 | $20.15 | $19.98 | $20.11 | $19.62 | 11,250 |
| 2016-07-29 | $21.88 | $22.01 | $21.67 | $21.76 | $21.23 | 2,073 |
| 2016-07-28 | $21.75 | $21.87 | $21.54 | $21.82 | $21.29 | 4,593 |
| 2016-07-27 | $21.74 | $21.74 | $21.51 | $21.68 | $21.15 | 2,595 |
| 2016-07-26 | $20.58 | $20.77 | $20.58 | $20.76 | $20.25 | 3,065 |
| 2016-07-25 | $21.16 | $21.16 | $21.02 | $21.15 | $20.63 | 4,819 |
| 2016-07-22 | $20.86 | $20.98 | $20.86 | $20.95 | $20.44 | 1,176 |
| 2016-07-21 | $20.93 | $21.08 | $20.85 | $20.85 | $20.34 | 7,270 |
| 2016-07-20 | $20.99 | $21.12 | $20.90 | $21.08 | $20.57 | 25,355 |
| 2016-07-19 | $21.25 | $21.36 | $21.15 | $21.36 | $20.84 | 7,814 |
| 2016-07-18 | $21.42 | $21.45 | $21.20 | $21.32 | $20.80 | 3,783 |
| 2016-07-15 | $21.39 | $21.57 | $21.37 | $21.50 | $20.97 | 4,663 |
| 2016-07-14 | $21.22 | $21.24 | $21.11 | $21.11 | $20.59 | 2,769 |
| 2016-07-13 | $21.47 | $21.51 | $21.36 | $21.45 | $20.93 | 4,050 |
| 2016-07-12 | $21.26 | $21.47 | $21.25 | $21.33 | $20.81 | 18,749 |
| 2016-07-11 | $20.29 | $20.72 | $20.29 | $20.68 | $20.17 | 12,608 |
| 2016-07-08 | $19.90 | $20.11 | $19.90 | $20.09 | $19.59 | 7,151 |
| 2016-07-07 | $19.76 | $20.05 | $19.76 | $19.93 | $19.44 | 5,505 |
| 2016-07-06 | $19.76 | $19.90 | $19.62 | $19.85 | $19.37 | 34,658 |
| 2016-07-05 | $20.16 | $20.16 | $20.06 | $20.10 | $19.61 | 3,818 |
| 2016-07-01 | $20.45 | $20.49 | $20.37 | $20.45 | $19.95 | 8,629 |
| 2016-06-30 | $20.25 | $20.40 | $20.25 | $20.35 | $19.85 | 3,782 |
| 2016-06-29 | $20.65 | $20.78 | $20.60 | $20.78 | $20.27 | 6,080 |
| 2016-06-28 | $20.36 | $20.52 | $20.26 | $20.39 | $19.89 | 4,405 |
| 2016-06-27 | $20.00 | $20.18 | $19.96 | $20.17 | $19.68 | 5,005 |
| 2016-06-24 | $21.06 | $21.50 | $21.06 | $21.26 | $20.74 | 7,501 |
| 2016-06-23 | $22.30 | $22.56 | $22.30 | $22.56 | $22.01 | 9,001 |
| 2016-06-22 | $21.99 | $22.29 | $21.79 | $22.29 | $21.75 | 50,710 |
| 2016-06-21 | $22.18 | $22.30 | $22.09 | $22.18 | $21.64 | 7,259 |
| 2016-06-20 | $22.05 | $22.05 | $21.62 | $21.91 | $21.37 | 12,585 |
| 2016-06-17 | $21.31 | $21.31 | $21.12 | $21.25 | $20.73 | 3,945 |
| 2016-06-16 | $20.81 | $21.23 | $20.81 | $21.20 | $20.68 | 8,182 |
| 2016-06-15 | $21.54 | $21.60 | $21.48 | $21.50 | $20.97 | 8,202 |
| 2016-06-14 | $21.11 | $21.11 | $20.83 | $20.97 | $20.45 | 7,105 |
| 2016-06-13 | $21.33 | $21.40 | $21.17 | $21.20 | $20.68 | 29,242 |
| 2016-06-10 | $21.72 | $21.72 | $21.57 | $21.57 | $21.05 | 12,786 |
| 2016-06-09 | $22.77 | $22.80 | $22.76 | $22.80 | $22.24 | 5,277 |
| 2016-06-08 | $23.22 | $23.37 | $23.22 | $23.29 | $22.72 | 3,754 |
| 2016-06-07 | $22.89 | $23.00 | $22.89 | $23.00 | $22.44 | 9,411 |
| 2016-06-06 | $22.43 | $22.48 | $22.17 | $22.29 | $21.75 | 5,222 |
| 2016-06-03 | $22.10 | $22.20 | $22.07 | $22.15 | $21.61 | 11,995 |
| 2016-06-02 | $22.14 | $22.23 | $22.13 | $22.21 | $21.67 | 4,202 |
| 2016-06-01 | $22.69 | $22.79 | $22.62 | $22.78 | $22.22 | 7,567 |
| 2016-05-31 | $22.84 | $22.84 | $22.61 | $22.66 | $22.11 | 2,554 |
| 2016-05-27 | $22.03 | $22.05 | $22.00 | $22.05 | $21.51 | 2,454 |
| 2016-05-26 | $22.03 | $22.03 | $21.90 | $21.95 | $21.41 | 52,210 |
| 2016-05-25 | $22.18 | $22.25 | $21.94 | $22.05 | $21.51 | 94,666 |
| 2016-05-24 | $21.99 | $22.21 | $21.99 | $22.20 | $21.65 | 8,340 |
| 2016-05-23 | $22.29 | $22.29 | $21.85 | $21.95 | $21.41 | 5,030 |
| 2016-05-20 | $22.22 | $22.23 | $22.07 | $22.07 | $21.53 | 5,737 |
| 2016-05-19 | $22.18 | $22.23 | $21.88 | $22.15 | $21.61 | 7,402 |
| 2016-05-18 | $22.46 | $22.64 | $22.39 | $22.42 | $21.87 | 6,471 |
| 2016-05-17 | $22.24 | $22.24 | $21.98 | $21.99 | $21.45 | 4,394 |
| 2016-05-16 | $22.14 | $22.19 | $22.00 | $22.09 | $21.55 | 16,389 |
| 2016-05-13 | $22.19 | $22.19 | $22.02 | $22.02 | $21.48 | 941 |
| 2016-05-12 | $23.05 | $23.05 | $22.67 | $22.82 | $22.26 | 4,906 |
| 2016-05-11 | $22.77 | $23.28 | $22.77 | $22.79 | $22.24 | 4,661 |
| 2016-05-10 | $22.62 | $22.84 | $22.56 | $22.84 | $22.28 | 2,717 |
| 2016-05-09 | $22.24 | $22.28 | $22.12 | $22.18 | $21.64 | 3,366 |
| 2016-05-06 | $22.14 | $22.27 | $21.96 | $22.27 | $21.73 | 1,176 |
| 2016-05-05 | $22.42 | $22.44 | $22.28 | $22.42 | $21.88 | 5,507 |
| 2016-05-04 | $22.19 | $22.25 | $22.12 | $22.24 | $21.70 | 9,121 |
| 2016-05-03 | $22.27 | $22.46 | $22.23 | $22.30 | $21.76 | 13,861 |
| 2016-05-02 | $22.75 | $22.75 | $22.59 | $22.59 | $22.04 | 4,284 |
| 2016-04-29 | $22.40 | $22.68 | $22.13 | $22.20 | $21.66 | 6,391 |
| 2016-04-28 | $23.09 | $23.09 | $22.47 | $22.57 | $22.02 | 5,748 |
| 2016-04-27 | $23.72 | $23.74 | $23.67 | $23.67 | $23.09 | 1,105 |
| 2016-04-26 | $23.69 | $23.84 | $23.69 | $23.80 | $23.22 | 3,999 |
| 2016-04-25 | $23.86 | $23.90 | $23.78 | $23.90 | $23.31 | 2,327 |
| 2016-04-22 | $23.86 | $23.86 | $23.80 | $23.80 | $23.22 | 1,658 |
| 2016-04-21 | $23.85 | $23.85 | $23.63 | $23.68 | $23.10 | 4,246 |
| 2016-04-20 | $23.25 | $23.57 | $23.25 | $23.47 | $22.90 | 3,093 |
| 2016-04-19 | $22.83 | $22.92 | $22.75 | $22.75 | $22.19 | 6,385 |
| 2016-04-18 | $22.53 | $22.59 | $22.53 | $22.59 | $22.04 | 2,906 |
| 2016-04-15 | $22.51 | $22.76 | $22.51 | $22.56 | $22.01 | 3,126 |
| 2016-04-14 | $22.67 | $22.87 | $22.67 | $22.83 | $22.27 | 5,073 |
| 2016-04-13 | $22.22 | $22.43 | $22.09 | $22.36 | $21.81 | 5,334 |
| 2016-04-12 | $21.83 | $21.83 | $21.33 | $21.75 | $21.22 | 10,512 |
| 2016-04-11 | $21.12 | $21.40 | $21.12 | $21.23 | $20.71 | 5,957 |
| 2016-04-08 | $21.19 | $21.45 | $21.16 | $21.16 | $20.64 | 2,473 |
| 2016-04-07 | $20.74 | $20.75 | $20.37 | $20.72 | $20.21 | 4,372 |
| 2016-04-06 | $20.42 | $20.58 | $20.28 | $20.55 | $20.05 | 4,842 |
| 2016-04-05 | $20.72 | $20.88 | $20.56 | $20.61 | $20.11 | 5,438 |
| 2016-04-04 | $21.23 | $21.33 | $21.00 | $21.00 | $20.49 | 4,177 |
| 2016-04-01 | $21.64 | $21.69 | $21.33 | $21.55 | $21.02 | 9,164 |
| 2016-03-31 | $22.69 | $22.70 | $22.57 | $22.70 | $22.15 | 13,554 |
| 2016-03-30 | $22.92 | $23.04 | $22.92 | $23.02 | $22.45 | 5,260 |
| 2016-03-29 | $22.54 | $22.83 | $22.45 | $22.83 | $22.27 | 4,942 |
| 2016-03-28 | $22.65 | $23.00 | $22.34 | $22.34 | $21.79 | 3,182 |
| 2016-03-24 | $22.25 | $22.29 | $22.00 | $22.29 | $21.48 | 13,979 |
| 2016-03-23 | $22.32 | $22.69 | $22.32 | $22.37 | $21.56 | 4,844 |
| 2016-03-22 | $22.95 | $23.12 | $22.78 | $23.12 | $22.28 | 5,702 |
| 2016-03-21 | $22.57 | $22.88 | $22.57 | $22.57 | $21.75 | 6,598 |
| 2016-03-18 | $22.88 | $22.88 | $22.48 | $22.62 | $21.80 | 3,638 |
| 2016-03-17 | $22.45 | $22.74 | $22.45 | $22.68 | $21.86 | 6,453 |
| 2016-03-16 | $22.37 | $22.66 | $22.16 | $22.57 | $21.75 | 9,025 |
| 2016-03-15 | $22.47 | $22.68 | $22.22 | $22.68 | $21.86 | 5,474 |
| 2016-03-14 | $22.76 | $22.80 | $22.42 | $22.71 | $21.89 | 8,334 |
| 2016-03-11 | $21.79 | $22.05 | $21.79 | $22.05 | $21.25 | 34,901 |
| 2016-03-10 | $21.82 | $21.95 | $21.44 | $21.72 | $20.93 | 2,661 |
| 2016-03-09 | $21.95 | $22.06 | $21.89 | $22.06 | $21.26 | 2,745 |
| 2016-03-08 | $22.34 | $22.40 | $22.15 | $22.30 | $21.49 | 9,217 |
| 2016-03-07 | $22.42 | $22.72 | $22.42 | $22.55 | $21.73 | 6,336 |
| 2016-03-04 | $22.76 | $22.90 | $22.76 | $22.82 | $21.99 | 1,567 |
| 2016-03-03 | $22.45 | $22.59 | $22.29 | $22.49 | $21.67 | 6,633 |
| 2016-03-02 | $22.36 | $22.38 | $22.27 | $22.38 | $21.57 | 3,775 |
| 2016-03-01 | $22.01 | $22.33 | $21.96 | $22.25 | $21.44 | 13,290 |
| 2016-02-29 | $21.91 | $22.11 | $21.86 | $22.05 | $21.25 | 11,622 |
| 2016-02-26 | $22.25 | $22.53 | $22.21 | $22.32 | $21.51 | 7,738 |
| 2016-02-25 | $22.10 | $22.34 | $21.96 | $21.98 | $21.18 | 36,481 |
| 2016-02-24 | $21.97 | $22.52 | $21.88 | $22.52 | $21.70 | 36,437 |
| 2016-02-23 | $22.28 | $22.34 | $22.03 | $22.21 | $21.40 | 20,143 |
| 2016-02-22 | $22.25 | $22.42 | $22.25 | $22.32 | $21.51 | 12,700 |
| 2016-02-19 | $22.10 | $22.28 | $21.92 | $21.98 | $21.18 | 5,020 |
| 2016-02-18 | $22.20 | $22.31 | $21.97 | $22.07 | $21.27 | 10,978 |
| 2016-02-17 | $21.13 | $21.42 | $21.06 | $21.22 | $20.45 | 56,800 |
| 2016-02-16 | $21.55 | $21.55 | $21.09 | $21.30 | $20.53 | 12,259 |
| 2016-02-12 | $19.98 | $20.40 | $19.95 | $20.33 | $19.59 | 4,725 |
| 2016-02-11 | $21.01 | $21.14 | $20.83 | $21.14 | $20.37 | 8,824 |
| 2016-02-10 | $21.74 | $21.96 | $21.45 | $21.45 | $20.67 | 4,436 |
| 2016-02-09 | $21.76 | $22.10 | $21.76 | $21.95 | $21.15 | 17,207 |
| 2016-02-08 | $23.50 | $23.50 | $22.63 | $23.03 | $22.19 | 5,548 |
| 2016-02-05 | $23.10 | $23.10 | $22.71 | $22.89 | $22.06 | 5,113 |
| 2016-02-04 | $23.89 | $23.89 | $23.66 | $23.72 | $22.85 | 5,126 |
| 2016-02-03 | $23.75 | $24.92 | $23.75 | $24.92 | $24.02 | 13,385 |
| 2016-02-02 | $23.68 | $23.97 | $23.58 | $23.84 | $22.98 | 11,507 |
| 2016-02-01 | $24.87 | $25.05 | $24.82 | $24.94 | $24.03 | 8,109 |
| 2016-01-29 | $25.02 | $25.37 | $24.80 | $25.37 | $24.45 | 10,884 |
| 2016-01-28 | $24.73 | $24.73 | $24.45 | $24.60 | $23.71 | 11,867 |
| 2016-01-27 | $24.67 | $24.83 | $24.46 | $24.46 | $23.57 | 6,044 |
| 2016-01-26 | $24.30 | $24.55 | $24.26 | $24.46 | $23.57 | 15,987 |
| 2016-01-25 | $24.45 | $24.67 | $24.09 | $24.36 | $23.48 | 21,859 |
| 2016-01-22 | $24.33 | $24.68 | $24.24 | $24.42 | $23.53 | 4,879 |
| 2016-01-21 | $23.16 | $23.39 | $23.08 | $23.20 | $22.36 | 8,442 |
| 2016-01-20 | $23.59 | $23.59 | $22.99 | $23.44 | $22.58 | 24,767 |
| 2016-01-19 | $24.23 | $24.38 | $23.81 | $23.95 | $23.08 | 15,061 |
| 2016-01-15 | $24.02 | $24.02 | $23.73 | $23.86 | $22.99 | 7,050 |
| 2016-01-14 | $24.28 | $24.84 | $24.21 | $24.80 | $23.90 | 38,975 |
| 2016-01-13 | $25.05 | $25.05 | $24.38 | $24.49 | $23.60 | 2,843 |
| 2016-01-12 | $24.77 | $24.77 | $24.46 | $24.58 | $23.69 | 14,003 |
| 2016-01-11 | $24.92 | $24.92 | $24.47 | $24.76 | $23.86 | 7,962 |
| 2016-01-08 | $25.10 | $25.10 | $24.60 | $24.60 | $23.71 | 4,562 |
| 2016-01-07 | $25.73 | $25.73 | $25.33 | $25.60 | $24.67 | 1,824 |
| 2016-01-06 | $26.12 | $26.33 | $26.01 | $26.33 | $25.37 | 3,006 |
| 2016-01-05 | $26.41 | $26.63 | $26.23 | $26.39 | $25.43 | 4,342 |
| 2016-01-04 | $27.25 | $27.34 | $27.22 | $27.34 | $26.34 | 1,248 |
| 2015-12-31 | $28.75 | $29.03 | $28.75 | $28.82 | $28.82 | 3,067 |
| 2015-12-30 | $29.00 | $29.04 | $28.88 | $28.96 | $28.96 | 2,402 |
| 2015-12-29 | $29.42 | $29.62 | $29.29 | $29.33 | $29.33 | 3,495 |
| 2015-12-28 | $28.96 | $29.13 | $28.95 | $28.96 | $28.96 | 1,233 |
| 2015-12-24 | $27.87 | $28.00 | $27.82 | $27.99 | $27.99 | 5,895 |
| 2015-12-23 | $28.00 | $28.16 | $27.88 | $28.09 | $28.09 | 5,976 |
| 2015-12-22 | $27.73 | $27.87 | $27.56 | $27.82 | $27.82 | 7,589 |
| 2015-12-21 | $27.75 | $27.85 | $27.58 | $27.72 | $27.72 | 6,352 |
| 2015-12-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 913 |
| 2015-12-17 | $28.30 | $28.30 | $28.11 | $28.11 | $28.11 | 4,292 |
| 2015-12-16 | $28.22 | $28.24 | $27.98 | $28.24 | $28.24 | 22,816 |
| 2015-12-15 | $27.61 | $27.80 | $27.41 | $27.77 | $27.77 | 26,385 |
| 2015-12-14 | $27.86 | $27.86 | $27.68 | $27.80 | $27.80 | 9,032 |
| 2015-12-11 | $27.86 | $27.86 | $27.48 | $27.48 | $27.48 | 3,703 |
| 2015-12-10 | $28.24 | $28.24 | $27.95 | $28.01 | $28.01 | 4,130 |
| 2015-12-09 | $28.10 | $28.26 | $28.10 | $28.10 | $28.10 | 180,306 |
| 2015-12-08 | $28.49 | $28.66 | $28.49 | $28.66 | $28.66 | 31,159 |
| 2015-12-07 | $29.35 | $29.36 | $29.35 | $29.36 | $29.36 | 28,632 |
| 2015-12-04 | $29.25 | $29.60 | $29.25 | $29.60 | $29.60 | 29,970 |
| 2015-12-03 | $29.20 | $29.20 | $28.78 | $28.81 | $28.81 | 26,515 |
| 2015-12-02 | $29.55 | $29.76 | $29.46 | $29.46 | $29.46 | 4,166 |
| 2015-12-01 | $30.01 | $30.01 | $29.78 | $29.85 | $29.85 | 7,421 |
| 2015-11-30 | $28.74 | $28.74 | $28.49 | $28.73 | $28.73 | 2,102 |
| 2015-11-27 | $28.95 | $29.36 | $28.90 | $28.90 | $28.90 | 1,929 |
| 2015-11-25 | $28.88 | $29.03 | $28.67 | $28.84 | $28.84 | 7,713 |
| 2015-11-24 | $28.84 | $28.91 | $28.70 | $28.91 | $28.91 | 36,563 |
| 2015-11-23 | $27.93 | $28.12 | $27.84 | $27.84 | $27.84 | 4,433 |
| 2015-11-20 | $27.96 | $28.23 | $27.96 | $27.98 | $27.98 | 3,253 |
| 2015-11-19 | $27.82 | $27.93 | $27.74 | $27.78 | $27.78 | 1,457 |
| 2015-11-18 | $27.58 | $27.75 | $27.51 | $27.65 | $27.65 | 16,944 |
| 2015-11-17 | $27.59 | $27.72 | $27.59 | $27.67 | $27.67 | 11,947 |
| 2015-11-16 | $26.70 | $26.90 | $26.70 | $26.85 | $26.85 | 6,889 |
| 2015-11-13 | $26.92 | $27.07 | $26.84 | $26.84 | $26.84 | 2,517 |
| 2015-11-12 | $26.98 | $26.99 | $26.80 | $26.92 | $26.92 | 2,165 |
| 2015-11-11 | $27.80 | $28.01 | $27.67 | $27.81 | $27.81 | 1,900 |
| 2015-11-10 | $27.71 | $27.96 | $27.70 | $27.70 | $27.70 | 2,269 |
| 2015-11-09 | $28.23 | $28.23 | $27.64 | $27.85 | $27.85 | 7,291 |
| 2015-11-06 | $27.70 | $27.85 | $27.52 | $27.85 | $27.85 | 4,137 |
| 2015-11-05 | $28.02 | $28.02 | $27.53 | $27.65 | $27.65 | 8,452 |
| 2015-11-04 | $27.37 | $27.61 | $27.13 | $27.13 | $27.13 | 6,041 |
| 2015-11-03 | $27.92 | $27.94 | $27.76 | $27.94 | $27.94 | 4,267 |
| 2015-11-02 | $27.37 | $27.63 | $27.37 | $27.63 | $27.63 | 1,002 |
| 2015-10-30 | $28.84 | $29.03 | $28.40 | $29.03 | $29.03 | 3,362 |
| 2015-10-29 | $28.30 | $28.43 | $28.28 | $28.29 | $28.29 | 1,373 |
| 2015-10-28 | $28.68 | $28.69 | $28.46 | $28.65 | $28.65 | 6,244 |
| 2015-10-27 | $27.86 | $28.07 | $27.63 | $28.07 | $28.07 | 3,668 |
| 2015-10-26 | $28.06 | $28.50 | $28.02 | $28.26 | $28.26 | 2,067 |
| 2015-10-23 | $28.30 | $28.48 | $28.30 | $28.48 | $28.48 | 2,781 |
| 2015-10-22 | $27.97 | $28.09 | $27.70 | $28.09 | $28.09 | 6,069 |
| 2015-10-21 | $29.48 | $30.30 | $29.48 | $30.00 | $30.00 | 4,560 |
| 2015-10-20 | $28.56 | $28.61 | $28.53 | $28.56 | $28.56 | 7,491 |
| 2015-10-19 | $28.14 | $28.58 | $28.14 | $28.58 | $28.58 | 5,656 |
| 2015-10-16 | $29.09 | $29.18 | $28.90 | $28.99 | $28.99 | 8,294 |
| 2015-10-15 | $28.80 | $28.80 | $28.59 | $28.70 | $28.70 | 6,537 |
| 2015-10-14 | $28.21 | $28.34 | $28.21 | $28.34 | $28.34 | 1,046 |
| 2015-10-13 | $28.98 | $29.13 | $28.98 | $29.13 | $29.13 | 1,132 |
| 2015-10-12 | $28.25 | $28.47 | $28.02 | $28.47 | $28.47 | 2,156 |
| 2015-10-09 | $27.99 | $28.14 | $27.99 | $28.07 | $28.07 | 0 |
| 2015-10-08 | $27.99 | $28.14 | $27.99 | $28.07 | $28.07 | 1,975 |
| 2015-10-07 | $28.84 | $28.96 | $28.74 | $28.89 | $28.89 | 185,576 |
| 2015-10-06 | $28.38 | $28.38 | $27.90 | $27.90 | $27.90 | 155,225 |
| 2015-10-05 | $27.73 | $28.42 | $27.73 | $28.42 | $28.42 | 108,595 |
| 2015-10-02 | $27.05 | $27.15 | $27.05 | $27.15 | $27.15 | 197,202 |
| 2015-10-01 | $25.99 | $26.30 | $25.97 | $26.10 | $26.10 | 200,217 |
| 2015-09-30 | $25.48 | $25.48 | $25.28 | $25.29 | $25.29 | 56,528 |
| 2015-09-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2015-09-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 2015-09-25 | $25.55 | $25.59 | $25.26 | $25.59 | $25.59 | 0 |
| 2015-09-24 | $25.55 | $25.59 | $25.26 | $25.59 | $25.59 | 5,445 |
| 2015-09-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 300 |
| 2015-09-22 | $25.46 | $25.49 | $25.45 | $25.49 | $25.49 | 463 |
| 2015-09-21 | $27.12 | $27.12 | $26.85 | $26.85 | $26.85 | 0 |
| 2015-09-18 | $27.12 | $27.12 | $26.85 | $26.85 | $26.85 | 0 |
| 2015-09-17 | $27.12 | $27.12 | $26.85 | $26.85 | $26.85 | 532 |
| 2015-09-16 | $25.22 | $25.40 | $25.15 | $25.40 | $25.40 | 0 |
| 2015-09-15 | $25.22 | $25.40 | $25.15 | $25.40 | $25.40 | 1,177 |
| 2015-09-14 | $24.46 | $24.46 | $24.41 | $24.41 | $24.41 | 0 |
| 2015-09-11 | $24.46 | $24.46 | $24.41 | $24.41 | $24.41 | 0 |
| 2015-09-10 | $24.46 | $24.46 | $24.41 | $24.41 | $24.41 | 0 |
| 2015-09-09 | $24.46 | $24.46 | $24.41 | $24.41 | $24.41 | 300 |
| 2015-09-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 224 |
Sumitomo Chemical Company Ltd (SOMMY) News Headlines
Recent Sumitomo Chemical Company Ltd (SOMMY) News
Similar Companies to Sumitomo Chemical Company Ltd (SOMMY) 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 | -- | -- | -- |