Swedbank AB (SWDBY) Exchange: PINK
Data as of May 3, 2024
$19.59 ($0.38) 2.00%
Swedbank AB - Daily Information
Click for more stock information on Swedbank AB.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.57 |
| Previous Close | $19.59 |
| High | $19.62 |
| Low | $19.48 |
| Adjusted Open | $19.57 |
| Previous Adjusted Close | $19.59 |
| Adjusted High | $19.62 |
| Adjusted Low | $19.48 |
About Swedbank AB (SWDBY)
Swedbank AB (the Bank) is a Sweden-based bank. The Bank is engaged in offering financial products and services to both private and corporate customers. Its operations are divided into six business areas. Retail offers its customers a range of financial products and services through 317 branches and teller services through a number of stores. It also cooperates with savings banks adding another 254 branches. Large Corporates and Institutions serves the Bank's clients among companies, financial institutions, organizations and banks. Baltic Banking offers financial products and banking services to private and corporate customers in Estonia, Latvia and Lithuania. Asset Management comprises Swedbank Robur, which offers more than 130 funds, discretionary asset management and pension management services. Russia and Ukraine comprises the Bank's banking operations in Russia and Ukraine. Ektornet acquires, manages and develop the Bank's repossessed properties.
Invest in Swedbank AB (SWDBY)
Historical Stock Data for Swedbank AB (SWDBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $19.57 | $19.62 | $19.48 | $19.59 | $19.59 | 13,247 |
| 2024-05-02 | $19.15 | $19.23 | $19.14 | $19.21 | $19.21 | 12,153 |
| 2024-05-01 | $19.15 | $19.40 | $19.14 | $19.25 | $19.25 | 5,097 |
| 2024-04-30 | $19.25 | $19.35 | $18.99 | $19.11 | $19.11 | 8,439 |
| 2024-04-29 | $19.24 | $19.37 | $19.24 | $19.34 | $19.34 | 16,876 |
| 2024-04-26 | $19.20 | $19.22 | $18.98 | $19.11 | $19.11 | 13,854 |
| 2024-04-25 | $18.52 | $19.25 | $18.52 | $19.24 | $19.24 | 15,040 |
| 2024-04-24 | $19.13 | $19.14 | $18.92 | $19.11 | $19.11 | 11,931 |
| 2024-04-23 | $20.21 | $20.33 | $20.08 | $20.21 | $20.21 | 22,196 |
| 2024-04-22 | $19.62 | $19.90 | $19.60 | $19.71 | $19.71 | 44,010 |
| 2024-04-19 | $19.55 | $19.70 | $19.55 | $19.67 | $19.67 | 37,602 |
| 2024-04-18 | $19.38 | $19.51 | $19.36 | $19.40 | $19.40 | 14,056 |
| 2024-04-17 | $19.21 | $19.41 | $19.14 | $19.30 | $19.30 | 11,850 |
| 2024-04-16 | $19.28 | $19.28 | $19.01 | $19.18 | $19.18 | 38,251 |
| 2024-04-15 | $20.05 | $20.05 | $19.67 | $19.67 | $19.67 | 17,498 |
| 2024-04-12 | $19.92 | $19.92 | $19.70 | $19.80 | $19.80 | 7,454 |
| 2024-04-11 | $20.12 | $20.28 | $20.00 | $20.22 | $20.22 | 12,780 |
| 2024-04-10 | $20.66 | $20.72 | $20.63 | $20.69 | $20.69 | 12,161 |
| 2024-04-09 | $20.97 | $21.00 | $20.71 | $20.71 | $20.71 | 6,240 |
| 2024-04-08 | $21.00 | $21.10 | $21.00 | $21.07 | $21.07 | 10,171 |
| 2024-04-05 | $20.40 | $20.52 | $20.40 | $20.40 | $20.40 | 6,728 |
| 2024-04-04 | $20.14 | $20.31 | $20.00 | $20.15 | $20.15 | 17,944 |
| 2024-04-03 | $20.08 | $20.25 | $20.08 | $20.15 | $20.15 | 17,933 |
| 2024-04-02 | $19.80 | $19.94 | $19.78 | $19.80 | $19.80 | 15,453 |
| 2024-04-01 | $20.15 | $20.28 | $19.50 | $19.80 | $19.80 | 15,453 |
| 2024-03-28 | $19.82 | $20.30 | $19.82 | $19.90 | $19.90 | 11,333 |
| 2024-03-27 | $19.96 | $19.97 | $19.80 | $19.80 | $19.80 | 11,772 |
| 2024-03-26 | $21.87 | $22.17 | $21.72 | $21.98 | $20.45 | 19,676 |
| 2024-03-25 | $21.19 | $21.44 | $21.19 | $21.30 | $19.82 | 13,248 |
| 2024-03-22 | $21.75 | $21.75 | $21.13 | $21.14 | $19.67 | 28,325 |
| 2024-03-21 | $21.78 | $22.00 | $21.75 | $22.00 | $20.47 | 9,495 |
| 2024-03-20 | $21.59 | $21.83 | $21.52 | $21.83 | $20.31 | 11,703 |
| 2024-03-19 | $21.54 | $21.75 | $21.51 | $21.64 | $20.14 | 6,889 |
| 2024-03-18 | $21.64 | $21.64 | $21.48 | $21.53 | $20.03 | 7,180 |
| 2024-03-15 | $21.82 | $22.03 | $21.82 | $21.96 | $21.96 | 10,425 |
| 2024-03-14 | $22.50 | $22.60 | $22.30 | $22.30 | $22.30 | 5,386 |
| 2024-03-13 | $22.74 | $22.80 | $22.68 | $22.71 | $22.71 | 11,619 |
| 2024-03-12 | $22.57 | $22.71 | $22.57 | $22.71 | $22.71 | 11,619 |
| 2024-03-11 | $22.33 | $22.46 | $22.24 | $22.28 | $22.28 | 6,389 |
| 2024-03-08 | $22.84 | $22.84 | $22.49 | $22.49 | $22.49 | 12,824 |
| 2024-03-07 | $22.52 | $22.57 | $22.50 | $22.54 | $22.54 | 4,684 |
| 2024-03-06 | $22.34 | $22.34 | $22.20 | $22.23 | $22.23 | 16,911 |
| 2024-03-05 | $22.17 | $22.17 | $22.05 | $22.06 | $22.06 | 9,788 |
| 2024-03-04 | $22.12 | $22.12 | $22.05 | $22.09 | $22.09 | 6,388 |
| 2024-03-01 | $22.26 | $22.30 | $22.14 | $22.16 | $22.16 | 9,506 |
| 2024-02-29 | $21.88 | $22.00 | $21.84 | $21.91 | $21.91 | 10,415 |
| 2024-02-28 | $21.76 | $21.83 | $21.59 | $21.61 | $21.61 | 12,195 |
| 2024-02-27 | $21.50 | $21.56 | $21.44 | $21.49 | $21.49 | 12,412 |
| 2024-02-26 | $21.50 | $21.56 | $21.44 | $21.56 | $21.56 | 7,108 |
| 2024-02-23 | $21.42 | $21.52 | $21.40 | $21.42 | $21.42 | 9,567 |
| 2024-02-22 | $21.56 | $21.59 | $21.48 | $21.54 | $21.54 | 8,818 |
| 2024-02-21 | $21.05 | $21.07 | $20.94 | $21.01 | $21.01 | 12,789 |
| 2024-02-20 | $20.98 | $21.04 | $20.96 | $20.98 | $20.98 | 19,798 |
| 2024-02-16 | $20.80 | $20.88 | $20.78 | $20.81 | $20.81 | 6,217 |
| 2024-02-15 | $20.56 | $20.73 | $20.56 | $20.70 | $20.70 | 8,976 |
| 2024-02-14 | $20.23 | $20.32 | $20.22 | $20.30 | $20.30 | 15,029 |
| 2024-02-13 | $20.14 | $20.18 | $19.99 | $20.05 | $20.05 | 19,490 |
| 2024-02-12 | $20.31 | $20.57 | $20.31 | $20.50 | $20.50 | 24,207 |
| 2024-02-09 | $19.96 | $20.01 | $19.88 | $19.96 | $19.96 | 11,106 |
| 2024-02-08 | $20.13 | $20.16 | $20.02 | $20.03 | $20.03 | 7,469 |
| 2024-02-07 | $20.52 | $20.52 | $20.23 | $20.28 | $20.28 | 35,448 |
| 2024-02-06 | $19.99 | $20.08 | $19.99 | $20.03 | $20.03 | 20,368 |
| 2024-02-05 | $20.08 | $20.08 | $19.89 | $20.03 | $20.03 | 13,162 |
| 2024-02-02 | $20.37 | $20.40 | $20.33 | $20.39 | $20.39 | 4,875 |
| 2024-02-01 | $20.40 | $20.49 | $20.28 | $20.42 | $20.42 | 8,767 |
| 2024-01-31 | $20.71 | $20.71 | $20.30 | $20.32 | $20.32 | 9,036 |
| 2024-01-30 | $20.42 | $20.65 | $20.42 | $20.65 | $20.65 | 8,187 |
| 2024-01-29 | $20.22 | $20.41 | $20.22 | $20.36 | $20.36 | 13,102 |
| 2024-01-26 | $20.38 | $20.38 | $20.27 | $20.27 | $20.27 | 5,937 |
| 2024-01-25 | $20.19 | $20.33 | $20.19 | $20.29 | $20.29 | 15,702 |
| 2024-01-24 | $19.40 | $19.47 | $19.12 | $19.21 | $19.21 | 11,614 |
| 2024-01-23 | $18.99 | $19.10 | $18.99 | $19.10 | $19.10 | 7,199 |
| 2024-01-22 | $19.09 | $19.14 | $18.92 | $19.06 | $19.06 | 9,053 |
| 2024-01-19 | $18.79 | $18.84 | $18.66 | $18.83 | $18.83 | 7,770 |
| 2024-01-18 | $19.02 | $19.02 | $18.82 | $18.89 | $18.89 | 13,432 |
| 2024-01-17 | $18.81 | $18.94 | $18.81 | $18.94 | $18.94 | 15,745 |
| 2024-01-16 | $19.07 | $19.07 | $18.91 | $18.94 | $18.94 | 9,194 |
| 2024-01-12 | $20.29 | $20.29 | $20.09 | $20.13 | $20.13 | 5,184 |
| 2024-01-11 | $20.06 | $20.10 | $19.94 | $20.10 | $20.10 | 4,825 |
| 2024-01-10 | $20.10 | $20.11 | $20.06 | $20.10 | $20.10 | 4,326 |
| 2024-01-09 | $19.83 | $19.95 | $19.83 | $19.95 | $19.95 | 6,207 |
| 2024-01-08 | $20.18 | $20.23 | $20.15 | $20.22 | $20.22 | 15,247 |
| 2024-01-05 | $20.09 | $20.29 | $20.03 | $20.10 | $20.10 | 8,018 |
| 2024-01-04 | $20.06 | $20.22 | $20.06 | $20.17 | $20.17 | 7,628 |
| 2024-01-03 | $19.70 | $19.70 | $19.52 | $19.62 | $19.62 | 6,954 |
| 2024-01-02 | $20.03 | $20.03 | $19.93 | $19.93 | $19.93 | 20,344 |
| 2023-12-29 | $20.24 | $20.24 | $20.13 | $20.13 | $20.13 | 6,104 |
| 2023-12-28 | $20.16 | $20.24 | $20.13 | $20.13 | $20.13 | 8,645 |
| 2023-12-27 | $20.07 | $20.34 | $20.07 | $20.28 | $20.28 | 8,921 |
| 2023-12-26 | $20.01 | $20.01 | $19.80 | $19.96 | $19.96 | 10,368 |
| 2023-12-22 | $19.99 | $19.99 | $19.82 | $19.89 | $19.89 | 4,120 |
| 2023-12-21 | $19.54 | $19.59 | $19.42 | $19.53 | $19.53 | 9,820 |
| 2023-12-20 | $19.37 | $19.45 | $19.25 | $19.25 | $19.25 | 13,247 |
| 2023-12-19 | $19.75 | $19.82 | $19.51 | $19.65 | $19.65 | 8,073 |
| 2023-12-18 | $19.91 | $19.91 | $19.79 | $19.83 | $19.83 | 4,597 |
| 2023-12-15 | $19.68 | $19.82 | $19.63 | $19.75 | $19.75 | 7,933 |
| 2023-12-14 | $19.76 | $19.80 | $19.60 | $19.65 | $19.65 | 15,596 |
| 2023-12-13 | $19.36 | $19.66 | $19.22 | $19.60 | $19.60 | 18,711 |
| 2023-12-12 | $19.10 | $19.10 | $19.04 | $19.08 | $19.08 | 8,361 |
| 2023-12-11 | $19.13 | $19.13 | $19.03 | $19.12 | $19.12 | 5,634 |
| 2023-12-08 | $18.81 | $18.97 | $18.81 | $18.97 | $18.97 | 6,006 |
| 2023-12-07 | $18.77 | $19.03 | $18.77 | $19.03 | $19.03 | 24,876 |
| 2023-12-06 | $18.65 | $18.69 | $18.47 | $18.48 | $18.48 | 13,598 |
| 2023-12-05 | $18.68 | $18.74 | $18.64 | $18.67 | $18.67 | 13,790 |
| 2023-12-04 | $18.66 | $18.74 | $18.59 | $18.70 | $18.70 | 6,313 |
| 2023-12-01 | $18.60 | $18.75 | $18.60 | $18.74 | $18.74 | 11,721 |
| 2023-11-30 | $18.42 | $18.42 | $18.25 | $18.28 | $18.28 | 15,687 |
| 2023-11-29 | $18.56 | $18.68 | $18.53 | $18.56 | $18.56 | 14,385 |
| 2023-11-28 | $18.46 | $18.55 | $18.42 | $18.46 | $18.46 | 9,008 |
| 2023-11-27 | $18.42 | $18.51 | $18.42 | $18.51 | $18.51 | 6,649 |
| 2023-11-24 | $18.44 | $18.53 | $18.44 | $18.53 | $18.53 | 4,689 |
| 2023-11-22 | $17.76 | $17.79 | $17.71 | $17.79 | $17.79 | 14,751 |
| 2023-11-21 | $17.70 | $17.70 | $17.53 | $17.59 | $17.59 | 31,401 |
| 2023-11-20 | $17.45 | $17.63 | $17.45 | $17.60 | $17.60 | 10,265 |
| 2023-11-17 | $17.43 | $17.51 | $17.38 | $17.46 | $17.46 | 16,259 |
| 2023-11-16 | $17.28 | $17.33 | $17.21 | $17.26 | $17.26 | 7,236 |
| 2023-11-15 | $17.33 | $17.35 | $17.25 | $17.31 | $17.31 | 16,870 |
| 2023-11-14 | $16.97 | $17.27 | $16.97 | $17.22 | $17.22 | 18,527 |
| 2023-11-13 | $16.63 | $16.79 | $16.63 | $16.74 | $16.74 | 29,715 |
| 2023-11-10 | $16.49 | $16.53 | $16.39 | $16.51 | $16.51 | 70,757 |
| 2023-11-09 | $16.48 | $16.56 | $16.36 | $16.36 | $16.36 | 23,514 |
| 2023-11-08 | $16.47 | $16.55 | $16.43 | $16.46 | $16.46 | 24,331 |
| 2023-11-07 | $16.41 | $16.49 | $16.38 | $16.45 | $16.45 | 27,123 |
| 2023-11-06 | $16.71 | $16.76 | $16.66 | $16.66 | $16.66 | 24,478 |
| 2023-11-03 | $16.73 | $16.95 | $16.55 | $16.95 | $16.95 | 15,062 |
| 2023-11-02 | $16.27 | $16.39 | $16.27 | $16.38 | $16.38 | 14,408 |
| 2023-11-01 | $16.21 | $16.21 | $16.04 | $16.15 | $16.15 | 42,801 |
| 2023-10-31 | $16.42 | $16.48 | $16.28 | $16.33 | $16.33 | 56,331 |
| 2023-10-30 | $16.02 | $16.10 | $15.90 | $15.99 | $15.99 | 36,109 |
| 2023-10-27 | $16.03 | $16.04 | $15.80 | $15.81 | $15.81 | 29,919 |
| 2023-10-26 | $15.96 | $16.09 | $15.85 | $15.90 | $15.90 | 37,299 |
| 2023-10-25 | $17.08 | $17.28 | $17.00 | $17.12 | $17.12 | 27,013 |
| 2023-10-24 | $17.62 | $17.73 | $17.54 | $17.61 | $17.61 | 24,961 |
| 2023-10-23 | $18.03 | $18.09 | $17.93 | $17.97 | $17.97 | 18,339 |
| 2023-10-20 | $18.68 | $18.68 | $18.51 | $18.55 | $18.55 | 8,715 |
| 2023-10-19 | $18.72 | $18.90 | $18.72 | $18.77 | $18.77 | 7,094 |
| 2023-10-18 | $19.04 | $19.10 | $18.87 | $18.94 | $18.94 | 8,252 |
| 2023-10-17 | $18.96 | $19.07 | $18.91 | $19.01 | $19.01 | 16,964 |
| 2023-10-16 | $19.08 | $19.16 | $19.08 | $19.13 | $19.13 | 15,923 |
| 2023-10-13 | $19.00 | $19.00 | $18.68 | $18.82 | $18.82 | 7,841 |
| 2023-10-12 | $19.07 | $19.10 | $18.95 | $18.97 | $18.97 | 19,104 |
| 2023-10-11 | $18.97 | $19.09 | $18.92 | $19.04 | $19.04 | 18,125 |
| 2023-10-10 | $18.83 | $18.94 | $18.80 | $18.89 | $18.89 | 10,260 |
| 2023-10-09 | $18.02 | $18.18 | $18.02 | $18.17 | $18.17 | 11,427 |
| 2023-10-06 | $18.05 | $18.39 | $18.05 | $18.33 | $18.33 | 16,843 |
| 2023-10-05 | $17.85 | $17.85 | $17.76 | $17.83 | $17.83 | 9,013 |
| 2023-10-04 | $17.69 | $17.77 | $17.58 | $17.76 | $17.76 | 15,574 |
| 2023-10-03 | $17.55 | $17.61 | $17.48 | $17.55 | $17.55 | 15,451 |
| 2023-10-02 | $18.21 | $18.21 | $18.00 | $18.02 | $18.02 | 10,650 |
| 2023-09-29 | $18.42 | $18.42 | $18.19 | $18.33 | $18.33 | 16,606 |
| 2023-09-28 | $18.20 | $18.41 | $18.20 | $18.36 | $18.36 | 30,234 |
| 2023-09-27 | $18.24 | $18.24 | $18.04 | $18.11 | $18.11 | 16,276 |
| 2023-09-26 | $18.37 | $18.37 | $18.25 | $18.34 | $18.34 | 73,925 |
| 2023-09-25 | $18.24 | $18.43 | $18.24 | $18.37 | $18.37 | 22,698 |
| 2023-09-22 | $18.31 | $18.39 | $18.25 | $18.27 | $18.27 | 24,813 |
| 2023-09-21 | $18.11 | $18.25 | $18.11 | $18.18 | $18.18 | 11,394 |
| 2023-09-20 | $18.22 | $18.40 | $18.16 | $18.18 | $18.18 | 21,477 |
| 2023-09-19 | $17.85 | $17.90 | $17.83 | $17.90 | $17.90 | 13,698 |
| 2023-09-18 | $17.52 | $17.64 | $17.52 | $17.61 | $17.61 | 16,741 |
| 2023-09-15 | $17.87 | $17.88 | $17.78 | $17.80 | $17.80 | 336,845 |
| 2023-09-14 | $17.59 | $17.85 | $17.59 | $17.77 | $17.77 | 258,494 |
| 2023-09-13 | $17.29 | $17.43 | $17.24 | $17.27 | $17.27 | 7,339 |
| 2023-09-12 | $17.31 | $17.37 | $17.23 | $17.33 | $17.33 | 20,565 |
| 2023-09-11 | $17.33 | $17.41 | $17.30 | $17.33 | $17.33 | 20,909 |
| 2023-09-08 | $17.17 | $17.24 | $17.15 | $17.17 | $17.17 | 379,000 |
| 2023-09-07 | $17.19 | $17.25 | $17.10 | $17.16 | $17.16 | 320,696 |
| 2023-09-06 | $17.36 | $17.43 | $17.28 | $17.36 | $17.36 | 12,780 |
| 2023-09-05 | $17.56 | $17.57 | $17.47 | $17.47 | $17.47 | 15,384 |
| 2023-09-01 | $17.74 | $17.74 | $17.52 | $17.53 | $17.53 | 5,780 |
| 2023-08-31 | $17.80 | $17.82 | $17.64 | $17.66 | $17.66 | 14,027 |
| 2023-08-30 | $17.97 | $17.99 | $17.86 | $17.88 | $17.88 | 13,424 |
| 2023-08-29 | $17.61 | $17.87 | $17.61 | $17.86 | $17.86 | 18,009 |
| 2023-08-28 | $17.55 | $17.56 | $17.51 | $17.54 | $17.54 | 18,120 |
| 2023-08-25 | $17.31 | $17.40 | $17.14 | $17.25 | $17.25 | 15,113 |
| 2023-08-24 | $17.24 | $17.33 | $17.22 | $17.22 | $17.22 | 23,686 |
| 2023-08-23 | $17.23 | $17.34 | $17.23 | $17.33 | $17.33 | 20,935 |
| 2023-08-22 | $17.39 | $17.42 | $17.29 | $17.29 | $17.29 | 27,992 |
| 2023-08-21 | $17.50 | $17.50 | $17.33 | $17.43 | $17.43 | 25,556 |
| 2023-08-18 | $17.34 | $17.46 | $17.30 | $17.41 | $17.41 | 63,473 |
| 2023-08-17 | $17.74 | $17.74 | $17.52 | $17.53 | $17.53 | 678,748 |
| 2023-08-16 | $17.89 | $17.90 | $17.66 | $17.66 | $17.66 | 11,672 |
| 2023-08-15 | $17.88 | $17.88 | $17.67 | $17.72 | $17.72 | 15,311 |
| 2023-08-14 | $17.84 | $18.04 | $17.84 | $18.04 | $18.04 | 25,886 |
| 2023-08-11 | $18.15 | $18.17 | $18.10 | $18.15 | $18.15 | 5,790 |
| 2023-08-10 | $18.43 | $18.57 | $18.31 | $18.31 | $18.31 | 6,150 |
| 2023-08-09 | $17.99 | $18.11 | $17.98 | $18.08 | $18.08 | 19,095 |
| 2023-08-08 | $17.73 | $17.88 | $17.67 | $17.83 | $17.83 | 36,117 |
| 2023-08-07 | $18.15 | $18.22 | $18.11 | $18.19 | $18.19 | 12,495 |
| 2023-08-04 | $18.09 | $18.19 | $18.03 | $18.03 | $18.03 | 4,257 |
| 2023-08-03 | $17.65 | $17.84 | $17.65 | $17.79 | $17.79 | 8,739 |
| 2023-08-02 | $17.84 | $17.84 | $17.60 | $17.72 | $17.72 | 9,467 |
| 2023-08-01 | $18.17 | $18.18 | $18.05 | $18.11 | $18.11 | 7,646 |
| 2023-07-31 | $18.44 | $18.44 | $18.30 | $18.30 | $18.30 | 11,698 |
| 2023-07-28 | $18.20 | $18.29 | $18.07 | $18.07 | $18.07 | 28,770 |
| 2023-07-27 | $18.55 | $18.62 | $18.42 | $18.42 | $18.42 | 9,543 |
| 2023-07-26 | $18.48 | $18.61 | $18.46 | $18.61 | $18.61 | 7,375 |
| 2023-07-25 | $18.70 | $18.86 | $18.70 | $18.81 | $18.81 | 6,986 |
| 2023-07-24 | $18.43 | $18.48 | $18.41 | $18.46 | $18.46 | 6,614 |
| 2023-07-21 | $18.32 | $18.45 | $18.32 | $18.43 | $18.43 | 9,271 |
| 2023-07-20 | $18.46 | $18.46 | $18.27 | $18.35 | $18.35 | 9,822 |
| 2023-07-19 | $18.58 | $18.59 | $18.37 | $18.44 | $18.44 | 18,365 |
| 2023-07-18 | $18.90 | $18.96 | $18.80 | $18.86 | $18.86 | 6,402 |
| 2023-07-17 | $18.38 | $18.57 | $18.38 | $18.47 | $18.47 | 26,312 |
| 2023-07-14 | $18.34 | $18.35 | $18.25 | $18.27 | $18.27 | 8,302 |
| 2023-07-13 | $18.20 | $18.49 | $18.20 | $18.42 | $18.42 | 23,708 |
| 2023-07-12 | $17.62 | $17.91 | $17.62 | $17.87 | $17.87 | 10,545 |
| 2023-07-11 | $17.19 | $17.36 | $17.14 | $17.31 | $17.31 | 26,177 |
| 2023-07-10 | $16.84 | $16.87 | $16.75 | $16.87 | $16.87 | 12,967 |
| 2023-07-07 | $16.58 | $17.02 | $16.58 | $16.90 | $16.90 | 17,994 |
| 2023-07-06 | $16.81 | $16.87 | $16.60 | $16.71 | $16.71 | 16,967 |
| 2023-07-05 | $17.17 | $17.22 | $17.10 | $17.16 | $17.16 | 25,994 |
| 2023-07-03 | $16.95 | $17.00 | $16.89 | $16.98 | $16.98 | 10,676 |
| 2023-06-30 | $16.81 | $16.96 | $16.78 | $16.96 | $16.96 | 39,222 |
| 2023-06-29 | $16.55 | $16.70 | $16.55 | $16.70 | $16.70 | 6,806 |
| 2023-06-28 | $16.53 | $16.56 | $16.40 | $16.46 | $16.46 | 23,915 |
| 2023-06-27 | $16.62 | $16.85 | $16.60 | $16.80 | $16.80 | 26,234 |
| 2023-06-26 | $16.77 | $16.87 | $16.70 | $16.75 | $16.75 | 22,697 |
| 2023-06-23 | $16.54 | $16.60 | $16.45 | $16.58 | $16.58 | 11,428 |
| 2023-06-22 | $16.72 | $16.85 | $16.57 | $16.65 | $16.65 | 20,000 |
| 2023-06-21 | $17.20 | $17.54 | $17.20 | $17.44 | $17.44 | 18,253 |
| 2023-06-20 | $17.03 | $17.12 | $17.03 | $17.09 | $17.09 | 15,498 |
| 2023-06-16 | $17.37 | $17.58 | $17.34 | $17.36 | $17.36 | 48,567 |
| 2023-06-15 | $16.80 | $16.97 | $16.76 | $16.87 | $16.87 | 49,946 |
| 2023-06-14 | $16.55 | $16.55 | $16.18 | $16.26 | $16.26 | 131,315 |
| 2023-06-13 | $16.49 | $16.57 | $16.44 | $16.55 | $16.55 | 30,849 |
| 2023-06-12 | $16.41 | $16.41 | $16.27 | $16.39 | $16.39 | 76,628 |
| 2023-06-09 | $16.52 | $16.63 | $16.48 | $16.50 | $16.50 | 84,517 |
| 2023-06-08 | $16.37 | $16.57 | $16.28 | $16.50 | $16.50 | 11,968 |
| 2023-06-07 | $16.45 | $16.52 | $16.35 | $16.44 | $16.44 | 29,400 |
| 2023-06-06 | $16.12 | $16.12 | $15.95 | $15.97 | $15.97 | 25,544 |
| 2023-06-05 | $16.14 | $16.15 | $15.93 | $16.10 | $16.10 | 33,183 |
| 2023-06-02 | $16.02 | $16.23 | $16.02 | $16.18 | $16.18 | 20,977 |
| 2023-06-01 | $15.56 | $15.81 | $15.50 | $15.81 | $15.81 | 138,456 |
| 2023-05-31 | $15.40 | $15.40 | $15.17 | $15.33 | $15.33 | 126,815 |
| 2023-05-30 | $15.67 | $15.67 | $15.34 | $15.43 | $15.43 | 34,759 |
| 2023-05-26 | $15.79 | $15.79 | $15.69 | $15.73 | $15.73 | 30,515 |
| 2023-05-25 | $15.68 | $15.71 | $15.47 | $15.58 | $15.58 | 24,607 |
| 2023-05-24 | $15.82 | $15.82 | $15.71 | $15.72 | $15.72 | 24,796 |
| 2023-05-23 | $16.12 | $16.20 | $16.09 | $16.10 | $16.10 | 35,944 |
| 2023-05-22 | $16.05 | $16.07 | $15.97 | $16.00 | $16.00 | 23,787 |
| 2023-05-19 | $16.02 | $16.03 | $15.96 | $16.00 | $16.00 | 16,217 |
| 2023-05-18 | $16.05 | $16.18 | $16.03 | $16.18 | $16.18 | 14,772 |
| 2023-05-17 | $16.18 | $16.30 | $16.11 | $16.22 | $16.22 | 16,317 |
| 2023-05-16 | $16.33 | $16.33 | $16.14 | $16.17 | $16.17 | 30,144 |
| 2023-05-15 | $16.09 | $16.34 | $16.09 | $16.34 | $16.34 | 29,320 |
| 2023-05-12 | $16.12 | $16.12 | $15.95 | $15.98 | $15.98 | 12,016 |
| 2023-05-11 | $15.73 | $16.06 | $15.73 | $16.03 | $16.03 | 22,311 |
| 2023-05-10 | $16.32 | $16.32 | $15.90 | $16.04 | $16.04 | 12,093 |
| 2023-05-09 | $16.37 | $16.46 | $16.30 | $16.42 | $16.42 | 24,726 |
| 2023-05-08 | $16.86 | $16.96 | $16.84 | $16.86 | $16.86 | 20,420 |
| 2023-05-05 | $16.92 | $16.99 | $16.86 | $16.99 | $16.99 | 12,180 |
| 2023-05-04 | $16.59 | $16.63 | $16.43 | $16.63 | $16.63 | 24,652 |
| 2023-05-03 | $16.79 | $16.95 | $16.68 | $16.71 | $16.71 | 30,489 |
| 2023-05-02 | $17.08 | $17.08 | $16.58 | $16.84 | $16.84 | 16,505 |
| 2023-05-01 | $17.15 | $17.41 | $17.15 | $17.17 | $17.17 | 25,392 |
| 2023-04-28 | $17.27 | $17.36 | $17.22 | $17.32 | $17.32 | 399,622 |
| 2023-04-27 | $17.88 | $17.88 | $17.68 | $17.83 | $17.83 | 144,478 |
| 2023-04-26 | $17.85 | $17.91 | $17.70 | $17.74 | $17.74 | 15,440 |
| 2023-04-25 | $17.81 | $17.81 | $17.63 | $17.63 | $17.63 | 14,788 |
| 2023-04-24 | $18.04 | $18.10 | $18.02 | $18.10 | $18.10 | 40,862 |
| 2023-04-21 | $17.90 | $17.95 | $17.80 | $17.92 | $17.92 | 24,570 |
| 2023-04-20 | $17.95 | $17.95 | $17.83 | $17.83 | $17.83 | 11,282 |
| 2023-04-19 | $17.69 | $17.92 | $17.69 | $17.91 | $17.91 | 15,077 |
| 2023-04-18 | $17.67 | $17.70 | $17.59 | $17.68 | $17.68 | 10,772 |
| 2023-04-17 | $17.58 | $17.58 | $17.33 | $17.40 | $17.40 | 21,113 |
| 2023-04-14 | $17.88 | $17.93 | $17.70 | $17.82 | $17.82 | 68,404 |
| 2023-04-13 | $17.29 | $17.63 | $17.28 | $17.63 | $17.63 | 36,385 |
| 2023-04-12 | $17.10 | $17.16 | $17.02 | $17.07 | $17.07 | 13,114 |
| 2023-04-11 | $16.89 | $17.06 | $16.89 | $16.98 | $16.98 | 25,683 |
| 2023-04-10 | $16.11 | $16.66 | $16.10 | $16.39 | $16.39 | 25,410 |
| 2023-04-06 | $16.41 | $16.70 | $16.41 | $16.69 | $16.69 | 22,559 |
| 2023-04-05 | $16.15 | $16.29 | $16.15 | $16.24 | $16.24 | 17,305 |
| 2023-04-04 | $16.46 | $16.49 | $16.35 | $16.43 | $16.43 | 37,887 |
| 2023-04-03 | $16.28 | $16.35 | $16.22 | $16.31 | $16.31 | 33,161 |
| 2023-03-31 | $16.34 | $16.44 | $16.30 | $16.33 | $16.33 | 69,442 |
| 2023-03-30 | $17.11 | $17.23 | $17.01 | $17.03 | $16.11 | 43,630 |
| 2023-03-29 | $16.62 | $16.72 | $16.44 | $16.57 | $15.68 | 25,603 |
| 2023-03-28 | $16.44 | $16.61 | $16.35 | $16.37 | $15.49 | 50,932 |
| 2023-03-27 | $16.51 | $16.56 | $16.36 | $16.40 | $15.52 | 34,328 |
| 2023-03-24 | $16.71 | $16.77 | $16.47 | $16.61 | $15.71 | 169,231 |
| 2023-03-23 | $17.20 | $17.20 | $16.69 | $16.86 | $15.95 | 34,301 |
| 2023-03-22 | $17.68 | $17.72 | $17.32 | $17.32 | $16.39 | 62,236 |
| 2023-03-21 | $17.79 | $17.80 | $17.52 | $17.56 | $16.61 | 16,667 |
| 2023-03-20 | $16.91 | $17.16 | $16.89 | $17.10 | $16.18 | 51,027 |
| 2023-03-17 | $16.69 | $16.69 | $16.41 | $16.62 | $15.72 | 36,808 |
| 2023-03-16 | $16.92 | $17.36 | $16.81 | $17.36 | $16.42 | 45,568 |
| 2023-03-15 | $17.53 | $17.75 | $17.21 | $17.54 | $16.59 | 33,102 |
| 2023-03-14 | $18.75 | $18.75 | $18.50 | $18.51 | $17.51 | 26,869 |
| 2023-03-13 | $17.79 | $18.26 | $17.79 | $18.06 | $17.09 | 50,006 |
| 2023-03-10 | $18.42 | $18.77 | $18.29 | $18.44 | $17.45 | 33,604 |
| 2023-03-09 | $19.69 | $19.80 | $19.39 | $19.43 | $18.38 | 71,949 |
| 2023-03-08 | $19.99 | $20.11 | $19.87 | $19.91 | $18.84 | 402,144 |
| 2023-03-07 | $20.09 | $20.10 | $19.68 | $19.73 | $18.67 | 10,849 |
| 2023-03-06 | $20.41 | $20.52 | $20.31 | $20.40 | $19.30 | 39,992 |
| 2023-03-03 | $20.18 | $20.38 | $20.13 | $20.35 | $19.25 | 20,903 |
| 2023-03-02 | $19.98 | $20.11 | $19.98 | $20.11 | $19.03 | 12,262 |
| 2023-03-01 | $20.28 | $20.28 | $20.00 | $20.03 | $18.95 | 37,617 |
| 2023-02-28 | $20.40 | $20.51 | $20.38 | $20.38 | $19.28 | 29,599 |
| 2023-02-27 | $20.97 | $21.08 | $20.96 | $20.99 | $19.86 | 16,205 |
| 2023-02-24 | $20.22 | $20.29 | $20.19 | $20.22 | $19.12 | 24,251 |
| 2023-02-23 | $20.50 | $20.50 | $20.25 | $20.39 | $19.29 | 41,008 |
| 2023-02-22 | $20.23 | $20.27 | $19.92 | $19.93 | $18.85 | 330,337 |
| 2023-02-21 | $20.61 | $20.73 | $20.43 | $20.45 | $19.34 | 31,278 |
| 2023-02-17 | $19.89 | $20.00 | $19.87 | $19.94 | $18.86 | 12,311 |
| 2023-02-16 | $19.83 | $20.07 | $19.83 | $19.99 | $18.91 | 20,422 |
| 2023-02-15 | $19.53 | $19.60 | $19.45 | $19.58 | $18.52 | 17,296 |
| 2023-02-14 | $19.67 | $19.87 | $19.51 | $19.64 | $18.58 | 114,290 |
| 2023-02-13 | $19.64 | $19.81 | $19.64 | $19.78 | $18.71 | 13,823 |
| 2023-02-10 | $19.37 | $19.37 | $19.25 | $19.31 | $18.27 | 42,413 |
| 2023-02-09 | $19.60 | $19.65 | $19.48 | $19.49 | $18.44 | 17,431 |
| 2023-02-08 | $19.16 | $19.16 | $19.05 | $19.12 | $18.09 | 14,914 |
| 2023-02-07 | $18.90 | $19.12 | $18.88 | $19.08 | $18.05 | 23,591 |
| 2023-02-06 | $19.20 | $19.20 | $18.98 | $19.11 | $18.07 | 86,549 |
| 2023-02-03 | $19.76 | $19.77 | $19.51 | $19.54 | $18.49 | 58,827 |
| 2023-02-02 | $19.80 | $20.07 | $19.61 | $20.03 | $18.95 | 23,774 |
| 2023-02-01 | $19.68 | $20.07 | $19.68 | $20.03 | $18.95 | 43,044 |
| 2023-01-31 | $19.12 | $19.15 | $19.01 | $19.15 | $18.12 | 22,239 |
| 2023-01-30 | $19.06 | $19.08 | $18.81 | $18.83 | $17.81 | 27,210 |
| 2023-01-27 | $18.90 | $19.04 | $18.90 | $18.98 | $17.96 | 15,117 |
| 2023-01-26 | $18.75 | $18.75 | $18.58 | $18.67 | $17.66 | 12,194 |
| 2023-01-25 | $18.78 | $18.91 | $18.68 | $18.89 | $17.87 | 22,358 |
| 2023-01-24 | $18.78 | $18.96 | $18.75 | $18.92 | $17.90 | 20,938 |
| 2023-01-23 | $18.35 | $18.53 | $18.35 | $18.45 | $17.45 | 16,556 |
| 2023-01-20 | $18.24 | $18.37 | $18.21 | $18.34 | $17.35 | 21,636 |
| 2023-01-19 | $18.22 | $18.25 | $18.01 | $18.16 | $17.18 | 33,037 |
| 2023-01-18 | $18.48 | $18.48 | $18.20 | $18.20 | $17.22 | 18,296 |
| 2023-01-17 | $17.99 | $18.00 | $17.82 | $17.87 | $16.91 | 66,851 |
| 2023-01-13 | $17.86 | $18.04 | $17.82 | $17.98 | $17.01 | 25,363 |
| 2023-01-12 | $18.20 | $18.21 | $18.07 | $18.18 | $17.20 | 32,246 |
| 2023-01-11 | $18.28 | $18.31 | $18.20 | $18.28 | $17.29 | 6,645 |
| 2023-01-10 | $18.15 | $18.25 | $18.14 | $18.25 | $17.27 | 27,274 |
| 2023-01-09 | $18.14 | $18.23 | $18.01 | $18.01 | $17.04 | 60,363 |
| 2023-01-06 | $17.17 | $17.55 | $17.10 | $17.54 | $16.59 | 30,398 |
| 2023-01-05 | $17.15 | $17.20 | $16.97 | $17.04 | $16.12 | 25,310 |
| 2023-01-04 | $17.25 | $17.31 | $17.15 | $17.24 | $16.31 | 31,545 |
| 2023-01-03 | $17.09 | $17.09 | $16.96 | $17.05 | $16.13 | 18,901 |
| 2022-12-30 | $17.07 | $17.08 | $16.92 | $16.94 | $16.03 | 10,181 |
| 2022-12-29 | $17.01 | $17.13 | $16.99 | $17.11 | $17.11 | 28,145 |
| 2022-12-28 | $17.07 | $17.10 | $16.89 | $16.91 | $16.91 | 17,180 |
| 2022-12-27 | $17.22 | $17.22 | $17.13 | $17.13 | $17.13 | 22,753 |
| 2022-12-23 | $16.89 | $16.97 | $16.84 | $16.91 | $16.91 | 14,371 |
| 2022-12-22 | $17.01 | $17.01 | $16.85 | $16.96 | $16.96 | 40,840 |
| 2022-12-21 | $16.80 | $16.90 | $16.80 | $16.86 | $16.86 | 21,479 |
| 2022-12-20 | $16.53 | $16.72 | $16.53 | $16.61 | $16.61 | 24,513 |
| 2022-12-19 | $16.66 | $16.67 | $16.51 | $16.56 | $16.56 | 28,996 |
| 2022-12-16 | $16.60 | $16.68 | $16.37 | $16.40 | $16.40 | 24,585 |
| 2022-12-15 | $16.94 | $16.94 | $16.70 | $16.79 | $16.79 | 22,307 |
| 2022-12-14 | $16.87 | $17.07 | $16.82 | $16.96 | $16.96 | 91,689 |
| 2022-12-13 | $16.89 | $16.92 | $16.63 | $16.73 | $16.73 | 39,904 |
| 2022-12-12 | $16.53 | $16.53 | $16.37 | $16.47 | $16.47 | 19,980 |
| 2022-12-09 | $16.28 | $16.44 | $16.26 | $16.32 | $16.32 | 37,215 |
| 2022-12-08 | $16.30 | $16.36 | $16.22 | $16.35 | $16.35 | 30,535 |
| 2022-12-07 | $16.24 | $16.26 | $16.12 | $16.17 | $16.17 | 24,136 |
| 2022-12-06 | $16.12 | $16.12 | $15.86 | $15.94 | $15.94 | 23,087 |
| 2022-12-05 | $16.46 | $16.50 | $16.19 | $16.25 | $16.25 | 19,351 |
| 2022-12-02 | $16.33 | $16.48 | $16.20 | $16.29 | $16.29 | 15,480 |
| 2022-12-01 | $16.50 | $16.54 | $16.41 | $16.49 | $16.49 | 45,016 |
| 2022-11-30 | $15.97 | $16.19 | $15.74 | $16.17 | $16.17 | 24,393 |
| 2022-11-29 | $15.88 | $15.89 | $15.78 | $15.78 | $15.78 | 13,234 |
| 2022-11-28 | $15.95 | $15.95 | $15.68 | $15.68 | $15.68 | 18,587 |
| 2022-11-25 | $15.96 | $16.08 | $15.93 | $16.02 | $16.02 | 13,348 |
| 2022-11-23 | $15.94 | $16.03 | $15.89 | $15.99 | $15.99 | 26,637 |
| 2022-11-22 | $15.59 | $15.74 | $15.59 | $15.74 | $15.74 | 22,660 |
| 2022-11-21 | $15.44 | $15.50 | $15.39 | $15.43 | $15.43 | 29,820 |
| 2022-11-18 | $15.61 | $15.61 | $15.53 | $15.58 | $15.58 | 50,111 |
| 2022-11-17 | $15.50 | $15.61 | $15.43 | $15.58 | $15.58 | 30,976 |
| 2022-11-16 | $15.99 | $15.99 | $15.80 | $15.86 | $15.86 | 22,833 |
| 2022-11-15 | $15.89 | $15.91 | $15.50 | $15.64 | $15.64 | 30,327 |
| 2022-11-14 | $15.67 | $15.70 | $15.57 | $15.57 | $15.57 | 31,872 |
| 2022-11-11 | $15.71 | $15.91 | $15.71 | $15.88 | $15.88 | 30,824 |
| 2022-11-10 | $15.34 | $15.49 | $15.26 | $15.45 | $15.45 | 53,995 |
| 2022-11-09 | $15.10 | $15.13 | $14.94 | $14.94 | $14.94 | 34,171 |
| 2022-11-08 | $15.30 | $15.34 | $15.20 | $15.28 | $15.28 | 31,676 |
| 2022-11-07 | $15.15 | $15.18 | $15.09 | $15.13 | $15.13 | 80,576 |
| 2022-11-04 | $15.13 | $15.26 | $14.98 | $15.14 | $15.14 | 588,613 |
| 2022-11-03 | $14.69 | $14.80 | $14.63 | $14.70 | $14.70 | 165,025 |
| 2022-11-02 | $14.75 | $15.00 | $14.64 | $14.64 | $14.64 | 47,154 |
| 2022-11-01 | $14.99 | $15.00 | $14.74 | $14.77 | $14.77 | 42,644 |
| 2022-10-31 | $15.04 | $15.04 | $14.82 | $14.89 | $14.89 | 71,980 |
| 2022-10-28 | $15.15 | $15.32 | $15.10 | $15.32 | $15.32 | 39,430 |
| 2022-10-27 | $14.78 | $14.78 | $14.60 | $14.60 | $14.60 | 31,209 |
| 2022-10-26 | $14.38 | $14.53 | $14.36 | $14.38 | $14.38 | 58,638 |
| 2022-10-25 | $14.42 | $14.71 | $14.42 | $14.70 | $14.70 | 50,026 |
| 2022-10-24 | $14.27 | $14.41 | $14.25 | $14.37 | $14.37 | 34,982 |
| 2022-10-21 | $14.08 | $14.28 | $14.04 | $14.28 | $14.28 | 28,662 |
| 2022-10-20 | $14.20 | $14.29 | $13.94 | $13.96 | $13.96 | 46,087 |
| 2022-10-19 | $14.28 | $14.34 | $14.10 | $14.20 | $14.20 | 36,822 |
| 2022-10-18 | $14.01 | $14.01 | $13.79 | $13.90 | $13.90 | 105,794 |
| 2022-10-17 | $13.36 | $13.47 | $13.36 | $13.46 | $13.46 | 88,362 |
| 2022-10-14 | $13.21 | $13.21 | $12.97 | $13.01 | $13.01 | 209,850 |
| 2022-10-13 | $12.49 | $13.19 | $12.49 | $13.04 | $13.04 | 95,659 |
| 2022-10-12 | $12.57 | $12.82 | $12.57 | $12.69 | $12.69 | 57,332 |
| 2022-10-11 | $12.58 | $13.20 | $12.50 | $12.52 | $12.52 | 149,048 |
| 2022-10-10 | $12.76 | $12.76 | $12.50 | $12.59 | $12.59 | 95,957 |
| 2022-10-07 | $12.99 | $12.99 | $12.71 | $12.74 | $12.74 | 146,306 |
| 2022-10-06 | $13.10 | $13.11 | $12.96 | $12.99 | $12.99 | 64,928 |
| 2022-10-05 | $13.59 | $13.59 | $13.34 | $13.50 | $13.50 | 126,733 |
| 2022-10-04 | $13.53 | $13.74 | $13.50 | $13.72 | $13.72 | 306,155 |
| 2022-10-03 | $13.04 | $13.26 | $12.92 | $13.17 | $13.17 | 147,007 |
| 2022-09-30 | $13.19 | $13.38 | $13.12 | $13.12 | $13.12 | 213,767 |
| 2022-09-29 | $13.00 | $13.12 | $12.80 | $13.05 | $13.05 | 208,086 |
| 2022-09-28 | $13.00 | $13.40 | $13.00 | $13.39 | $13.39 | 129,801 |
| 2022-09-27 | $13.27 | $13.32 | $13.01 | $13.17 | $13.17 | 283,902 |
| 2022-09-26 | $13.26 | $13.37 | $13.01 | $13.09 | $13.09 | 174,151 |
| 2022-09-23 | $13.55 | $13.63 | $13.39 | $13.50 | $13.50 | 370,660 |
| 2022-09-22 | $13.97 | $14.07 | $13.92 | $14.05 | $14.05 | 114,031 |
| 2022-09-21 | $14.10 | $14.27 | $13.87 | $13.87 | $13.87 | 38,304 |
| 2022-09-20 | $13.97 | $14.01 | $13.81 | $13.95 | $13.95 | 73,387 |
| 2022-09-19 | $13.44 | $13.82 | $13.44 | $13.78 | $13.78 | 134,324 |
| 2022-09-16 | $14.23 | $14.23 | $14.02 | $14.14 | $14.14 | 342,066 |
| 2022-09-15 | $14.22 | $14.38 | $14.20 | $14.29 | $14.29 | 85,564 |
| 2022-09-14 | $13.96 | $14.05 | $13.88 | $13.96 | $13.96 | 29,374 |
| 2022-09-13 | $13.95 | $14.12 | $13.81 | $13.84 | $13.84 | 60,490 |
| 2022-09-12 | $13.95 | $14.16 | $13.94 | $14.14 | $14.14 | 107,123 |
| 2022-09-09 | $13.48 | $13.59 | $13.48 | $13.54 | $13.54 | 111,328 |
| 2022-09-08 | $12.94 | $13.31 | $12.94 | $13.27 | $13.27 | 152,373 |
| 2022-09-07 | $12.87 | $13.14 | $12.87 | $13.09 | $13.09 | 191,186 |
| 2022-09-06 | $13.02 | $13.02 | $12.78 | $12.86 | $12.86 | 307,948 |
| 2022-09-02 | $12.86 | $13.14 | $12.70 | $12.74 | $12.74 | 137,385 |
| 2022-09-01 | $12.59 | $12.74 | $12.50 | $12.74 | $12.74 | 123,778 |
| 2022-08-31 | $13.01 | $13.10 | $12.88 | $12.90 | $12.90 | 136,970 |
| 2022-08-30 | $12.85 | $12.85 | $12.63 | $12.71 | $12.71 | 464,348 |
| 2022-08-29 | $12.60 | $12.60 | $12.42 | $12.52 | $12.52 | 186,741 |
| 2022-08-26 | $13.10 | $13.10 | $12.66 | $12.70 | $12.70 | 84,961 |
| 2022-08-25 | $13.02 | $13.12 | $12.98 | $13.03 | $13.03 | 72,893 |
| 2022-08-24 | $12.91 | $13.04 | $12.88 | $12.93 | $12.93 | 126,544 |
| 2022-08-23 | $12.99 | $13.12 | $12.95 | $12.97 | $12.97 | 190,762 |
| 2022-08-22 | $13.05 | $13.10 | $12.86 | $12.87 | $12.87 | 265,271 |
| 2022-08-19 | $13.41 | $13.46 | $13.34 | $13.39 | $13.39 | 68,725 |
| 2022-08-18 | $13.65 | $13.65 | $13.33 | $13.36 | $13.36 | 48,285 |
| 2022-08-17 | $13.38 | $13.66 | $13.38 | $13.54 | $13.54 | 45,127 |
| 2022-08-16 | $13.73 | $14.08 | $13.73 | $13.90 | $13.90 | 84,105 |
| 2022-08-15 | $13.75 | $13.84 | $13.59 | $13.65 | $13.65 | 53,342 |
| 2022-08-12 | $13.99 | $14.02 | $13.83 | $13.92 | $13.92 | 38,175 |
| 2022-08-11 | $14.05 | $14.10 | $13.98 | $13.99 | $13.99 | 57,905 |
| 2022-08-10 | $13.99 | $14.07 | $13.97 | $14.00 | $14.00 | 63,871 |
| 2022-08-09 | $13.75 | $13.81 | $13.67 | $13.70 | $13.70 | 220,512 |
| 2022-08-08 | $13.75 | $13.90 | $13.68 | $13.72 | $13.72 | 63,344 |
| 2022-08-05 | $13.66 | $13.97 | $13.62 | $13.86 | $13.86 | 35,631 |
| 2022-08-04 | $13.64 | $14.00 | $13.64 | $13.81 | $13.81 | 32,452 |
| 2022-08-03 | $13.65 | $13.88 | $13.60 | $13.66 | $13.66 | 48,343 |
| 2022-08-02 | $13.58 | $13.85 | $13.50 | $13.55 | $13.55 | 192,186 |
| 2022-08-01 | $13.61 | $14.00 | $13.53 | $13.65 | $13.65 | 160,279 |
| 2022-07-29 | $13.72 | $13.85 | $13.66 | $13.84 | $13.84 | 113,137 |
| 2022-07-28 | $13.61 | $13.74 | $13.57 | $13.73 | $13.73 | 152,971 |
| 2022-07-27 | $13.40 | $13.75 | $13.34 | $13.75 | $13.75 | 80,472 |
| 2022-07-26 | $13.40 | $13.48 | $13.31 | $13.38 | $13.38 | 258,171 |
| 2022-07-25 | $13.59 | $13.63 | $13.41 | $13.46 | $13.46 | 97,121 |
| 2022-07-22 | $13.38 | $13.44 | $13.27 | $13.34 | $13.34 | 75,368 |
| 2022-07-21 | $13.17 | $13.35 | $13.16 | $13.33 | $13.33 | 107,187 |
| 2022-07-20 | $13.01 | $13.03 | $12.81 | $12.95 | $12.95 | 211,470 |
| 2022-07-19 | $12.90 | $13.08 | $12.84 | $13.06 | $13.06 | 278,277 |
| 2022-07-18 | $12.61 | $12.66 | $12.40 | $12.53 | $12.53 | 288,957 |
| 2022-07-15 | $12.18 | $12.31 | $12.14 | $12.28 | $12.28 | 156,988 |
| 2022-07-14 | $12.34 | $12.57 | $12.30 | $12.56 | $12.56 | 97,946 |
| 2022-07-13 | $12.70 | $12.72 | $12.58 | $12.59 | $12.59 | 116,794 |
| 2022-07-12 | $12.66 | $13.05 | $12.66 | $12.85 | $12.85 | 283,844 |
| 2022-07-11 | $12.47 | $12.54 | $12.41 | $12.42 | $12.42 | 297,472 |
| 2022-07-08 | $12.81 | $12.83 | $12.62 | $12.73 | $12.73 | 73,557 |
| 2022-07-07 | $12.55 | $12.64 | $12.54 | $12.56 | $12.56 | 251,208 |
| 2022-07-06 | $12.44 | $12.57 | $12.39 | $12.52 | $12.52 | 421,977 |
| 2022-07-05 | $12.50 | $12.50 | $12.19 | $12.35 | $12.35 | 92,367 |
| 2022-07-01 | $12.72 | $13.02 | $12.67 | $12.83 | $12.83 | 77,656 |
| 2022-06-30 | $12.75 | $12.77 | $12.50 | $12.63 | $12.63 | 76,266 |
| 2022-06-29 | $12.93 | $13.01 | $12.85 | $13.01 | $13.01 | 444,690 |
| 2022-06-28 | $13.35 | $13.37 | $13.16 | $13.22 | $13.22 | 424,698 |
| 2022-06-27 | $13.22 | $13.25 | $13.08 | $13.25 | $13.25 | 140,336 |
| 2022-06-24 | $13.00 | $13.18 | $12.99 | $13.11 | $13.11 | 184,066 |
| 2022-06-23 | $12.94 | $12.95 | $12.78 | $12.93 | $12.93 | 89,250 |
| 2022-06-22 | $13.06 | $13.32 | $13.06 | $13.16 | $13.16 | 156,365 |
| 2022-06-21 | $13.77 | $13.77 | $13.60 | $13.60 | $13.60 | 128,103 |
| 2022-06-17 | $13.53 | $13.54 | $13.24 | $13.32 | $13.32 | 102,644 |
| 2022-06-16 | $13.59 | $13.62 | $13.41 | $13.55 | $13.55 | 121,040 |
| 2022-06-15 | $14.93 | $14.96 | $14.60 | $14.83 | $14.83 | 102,135 |
| 2022-06-14 | $14.74 | $14.80 | $14.51 | $14.55 | $14.55 | 134,343 |
| 2022-06-13 | $14.63 | $14.71 | $14.54 | $14.57 | $14.57 | 79,038 |
| 2022-06-10 | $15.01 | $15.03 | $14.88 | $14.94 | $14.94 | 172,225 |
| 2022-06-09 | $15.90 | $15.90 | $15.57 | $15.57 | $15.57 | 44,931 |
| 2022-06-08 | $15.40 | $15.43 | $15.22 | $15.24 | $15.24 | 71,820 |
| 2022-06-07 | $15.32 | $15.48 | $15.31 | $15.48 | $15.48 | 101,580 |
| 2022-06-06 | $15.38 | $15.43 | $15.18 | $15.18 | $15.18 | 51,707 |
| 2022-06-03 | $15.20 | $15.25 | $15.13 | $15.17 | $15.17 | 37,109 |
| 2022-06-02 | $15.13 | $15.47 | $15.09 | $15.42 | $15.42 | 105,154 |
| 2022-06-01 | $15.24 | $15.27 | $14.98 | $15.06 | $15.06 | 132,352 |
| 2022-05-31 | $15.12 | $15.29 | $15.05 | $15.15 | $15.15 | 131,665 |
| 2022-05-27 | $15.23 | $15.41 | $15.23 | $15.37 | $15.37 | 57,475 |
| 2022-05-26 | $15.90 | $15.90 | $15.56 | $15.64 | $15.64 | 35,945 |
| 2022-05-25 | $15.04 | $15.56 | $15.04 | $15.55 | $15.55 | 67,104 |
| 2022-05-24 | $15.55 | $15.64 | $15.41 | $15.56 | $15.56 | 75,978 |
| 2022-05-23 | $15.23 | $15.44 | $15.23 | $15.39 | $15.39 | 85,440 |
| 2022-05-20 | $15.00 | $15.00 | $14.80 | $14.96 | $14.96 | 54,640 |
| 2022-05-19 | $14.96 | $15.24 | $14.93 | $15.22 | $15.22 | 62,910 |
| 2022-05-18 | $14.98 | $15.01 | $14.70 | $14.74 | $14.74 | 39,158 |
| 2022-05-17 | $15.29 | $15.33 | $15.14 | $15.28 | $15.28 | 83,501 |
| 2022-05-16 | $15.12 | $15.25 | $15.03 | $15.19 | $15.19 | 86,683 |
| 2022-05-13 | $14.97 | $15.17 | $14.96 | $15.03 | $15.03 | 49,067 |
| 2022-05-12 | $14.76 | $14.92 | $14.67 | $14.80 | $14.80 | 80,927 |
| 2022-05-11 | $14.70 | $14.93 | $14.55 | $14.60 | $14.60 | 110,836 |
| 2022-05-10 | $14.71 | $14.71 | $14.41 | $14.45 | $14.45 | 103,723 |
| 2022-05-09 | $14.86 | $14.86 | $14.55 | $14.58 | $14.58 | 112,218 |
| 2022-05-06 | $15.32 | $15.57 | $15.28 | $15.37 | $15.37 | 189,072 |
| 2022-05-05 | $15.83 | $15.84 | $15.44 | $15.63 | $15.63 | 96,522 |
| 2022-05-04 | $15.93 | $16.21 | $15.71 | $16.21 | $16.21 | 73,045 |
| 2022-05-03 | $15.85 | $15.96 | $15.84 | $15.88 | $15.88 | 97,332 |
| 2022-05-02 | $15.75 | $15.77 | $15.54 | $15.68 | $15.68 | 77,943 |
| 2022-04-29 | $16.20 | $16.20 | $15.86 | $15.86 | $15.86 | 61,764 |
| 2022-04-28 | $16.00 | $16.09 | $15.89 | $16.03 | $16.03 | 67,617 |
| 2022-04-27 | $16.32 | $16.53 | $16.22 | $16.36 | $16.36 | 79,660 |
| 2022-04-26 | $16.33 | $16.35 | $15.90 | $16.10 | $16.10 | 87,700 |
| 2022-04-25 | $16.34 | $16.43 | $16.11 | $16.37 | $16.37 | 56,384 |
| 2022-04-22 | $16.85 | $16.85 | $16.49 | $16.54 | $16.54 | 81,516 |
| 2022-04-21 | $17.00 | $17.00 | $16.66 | $16.68 | $16.68 | 28,029 |
| 2022-04-20 | $16.73 | $16.75 | $16.57 | $16.64 | $16.64 | 43,692 |
| 2022-04-19 | $16.23 | $16.41 | $16.23 | $16.41 | $16.41 | 168,236 |
| 2022-04-18 | $15.95 | $16.43 | $15.95 | $16.43 | $16.43 | 77,533 |
| 2022-04-14 | $16.47 | $16.54 | $16.30 | $16.47 | $16.47 | 34,440 |
| 2022-04-13 | $16.33 | $16.51 | $16.33 | $16.47 | $16.47 | 52,804 |
| 2022-04-12 | $16.69 | $16.74 | $16.41 | $16.48 | $16.48 | 68,649 |
| 2022-04-11 | $16.66 | $16.66 | $16.32 | $16.38 | $16.38 | 78,748 |
| 2022-04-08 | $16.34 | $16.60 | $16.29 | $16.51 | $16.51 | 48,268 |
| 2022-04-07 | $16.13 | $16.13 | $15.86 | $16.12 | $16.12 | 105,211 |
| 2022-04-06 | $15.52 | $15.66 | $15.37 | $15.59 | $15.59 | 140,039 |
| 2022-04-05 | $15.63 | $15.65 | $15.46 | $15.52 | $15.52 | 140,460 |
| 2022-04-04 | $15.14 | $15.58 | $15.14 | $15.51 | $15.51 | 136,835 |
| 2022-04-01 | $15.22 | $15.26 | $15.10 | $15.21 | $15.21 | 109,227 |
| 2022-03-31 | $15.19 | $15.24 | $14.98 | $15.01 | $15.01 | 113,483 |
| 2022-03-30 | $17.29 | $17.61 | $17.12 | $17.33 | $16.04 | 55,634 |
| 2022-03-29 | $17.14 | $17.25 | $17.00 | $17.09 | $15.81 | 175,187 |
| 2022-03-28 | $16.39 | $16.53 | $16.33 | $16.51 | $15.28 | 114,619 |
| 2022-03-25 | $16.49 | $16.64 | $16.31 | $16.44 | $15.21 | 67,900 |
| 2022-03-24 | $16.25 | $16.41 | $16.20 | $16.34 | $15.12 | 43,459 |
| 2022-03-23 | $16.21 | $16.29 | $16.17 | $16.18 | $14.97 | 110,546 |
| 2022-03-22 | $16.57 | $16.66 | $16.38 | $16.51 | $15.28 | 184,196 |
| 2022-03-21 | $16.40 | $16.40 | $16.05 | $16.34 | $15.12 | 357,857 |
| 2022-03-18 | $15.97 | $16.39 | $15.93 | $16.34 | $15.12 | 357,857 |
| 2022-03-17 | $16.08 | $16.18 | $16.01 | $16.07 | $14.87 | 93,647 |
| 2022-03-16 | $15.89 | $16.22 | $15.69 | $16.22 | $15.01 | 54,387 |
| 2022-03-15 | $14.99 | $15.11 | $14.80 | $15.10 | $13.97 | 225,925 |
| 2022-03-14 | $15.17 | $15.41 | $14.85 | $14.88 | $13.77 | 160,519 |
| 2022-03-11 | $14.87 | $14.87 | $14.61 | $14.63 | $13.54 | 87,402 |
| 2022-03-10 | $14.73 | $14.98 | $14.60 | $14.62 | $13.53 | 159,632 |
| 2022-03-09 | $14.69 | $15.02 | $14.63 | $14.75 | $13.65 | 141,557 |
| 2022-03-08 | $13.72 | $13.94 | $13.34 | $13.57 | $12.55 | 356,468 |
| 2022-03-07 | $13.84 | $13.85 | $13.34 | $13.43 | $12.42 | 200,255 |
| 2022-03-04 | $14.16 | $14.27 | $14.06 | $14.09 | $13.04 | 117,802 |
| 2022-03-03 | $15.14 | $15.22 | $14.84 | $14.93 | $13.82 | 161,603 |
| 2022-03-02 | $15.22 | $15.80 | $15.12 | $15.33 | $14.19 | 138,701 |
| 2022-03-01 | $15.92 | $15.92 | $15.35 | $15.42 | $14.26 | 376,210 |
| 2022-02-28 | $16.24 | $16.29 | $15.89 | $15.89 | $14.70 | 329,681 |
| 2022-02-25 | $16.40 | $16.69 | $16.38 | $16.69 | $15.44 | 129,142 |
| 2022-02-24 | $15.88 | $16.35 | $15.87 | $16.27 | $15.06 | 109,277 |
| 2022-02-23 | $17.51 | $17.51 | $17.22 | $17.23 | $15.94 | 96,437 |
| 2022-02-22 | $17.56 | $17.66 | $17.34 | $17.52 | $16.21 | 85,161 |
| 2022-02-18 | $17.83 | $17.96 | $17.71 | $17.88 | $16.55 | 75,650 |
| 2022-02-17 | $18.08 | $18.08 | $17.86 | $18.01 | $16.67 | 137,370 |
| 2022-02-16 | $18.26 | $18.42 | $18.24 | $18.38 | $17.01 | 34,035 |
| 2022-02-15 | $18.26 | $18.56 | $18.22 | $18.39 | $17.02 | 73,294 |
| 2022-02-14 | $18.11 | $18.14 | $17.85 | $18.00 | $16.66 | 69,474 |
| 2022-02-11 | $18.45 | $18.59 | $18.11 | $18.24 | $16.88 | 54,217 |
| 2022-02-10 | $18.78 | $18.78 | $18.37 | $18.43 | $17.05 | 30,963 |
| 2022-02-09 | $18.98 | $19.24 | $18.98 | $19.06 | $17.64 | 62,750 |
| 2022-02-08 | $18.71 | $18.74 | $18.58 | $18.73 | $17.33 | 72,452 |
| 2022-02-07 | $18.65 | $18.70 | $18.55 | $18.67 | $17.28 | 90,086 |
| 2022-02-04 | $18.31 | $18.67 | $18.31 | $18.62 | $17.23 | 467,015 |
| 2022-02-03 | $18.65 | $18.75 | $18.59 | $18.60 | $17.21 | 46,917 |
| 2022-02-02 | $18.96 | $19.08 | $18.78 | $18.92 | $17.51 | 27,781 |
| 2022-02-01 | $19.76 | $19.96 | $19.67 | $19.86 | $18.38 | 29,723 |
| 2022-01-31 | $19.45 | $19.64 | $19.45 | $19.62 | $18.16 | 54,369 |
| 2022-01-28 | $19.10 | $19.16 | $19.01 | $19.16 | $17.73 | 37,538 |
| 2022-01-27 | $19.57 | $19.66 | $19.19 | $19.25 | $17.81 | 49,736 |
| 2022-01-26 | $19.84 | $19.84 | $19.47 | $19.62 | $18.16 | 56,596 |
| 2022-01-25 | $19.54 | $19.81 | $19.41 | $19.71 | $18.24 | 49,028 |
| 2022-01-24 | $19.21 | $19.44 | $18.96 | $19.44 | $17.99 | 45,639 |
| 2022-01-21 | $20.08 | $20.23 | $19.84 | $19.90 | $18.41 | 49,250 |
| 2022-01-20 | $20.34 | $20.55 | $20.03 | $20.06 | $18.56 | 43,038 |
| 2022-01-19 | $20.34 | $20.34 | $20.18 | $20.26 | $18.75 | 132,316 |
| 2022-01-18 | $19.93 | $19.97 | $19.75 | $19.82 | $18.34 | 34,175 |
| 2022-01-14 | $20.49 | $20.73 | $20.40 | $20.50 | $18.97 | 35,615 |
| 2022-01-13 | $20.73 | $20.79 | $20.66 | $20.67 | $19.13 | 25,065 |
| 2022-01-12 | $20.64 | $20.85 | $20.61 | $20.81 | $19.26 | 46,089 |
| 2022-01-11 | $20.00 | $20.39 | $20.00 | $20.39 | $18.87 | 61,380 |
| 2022-01-10 | $20.30 | $20.30 | $20.12 | $20.28 | $18.77 | 37,197 |
| 2022-01-07 | $20.39 | $20.47 | $20.34 | $20.44 | $18.91 | 60,024 |
| 2022-01-06 | $20.95 | $20.95 | $20.16 | $20.28 | $18.77 | 30,329 |
| 2022-01-05 | $20.40 | $20.74 | $20.28 | $20.31 | $18.79 | 36,794 |
| 2022-01-04 | $20.30 | $20.47 | $20.30 | $20.37 | $18.85 | 42,753 |
| 2022-01-03 | $20.30 | $20.35 | $20.24 | $20.34 | $18.82 | 34,042 |
| 2021-12-31 | $20.09 | $20.17 | $19.99 | $20.12 | $18.62 | 36,609 |
| 2021-12-30 | $20.19 | $20.24 | $20.06 | $20.11 | $18.61 | 18,910 |
| 2021-12-29 | $20.18 | $20.27 | $20.09 | $20.25 | $18.74 | 30,185 |
| 2021-12-28 | $20.12 | $20.25 | $20.11 | $20.18 | $18.67 | 23,294 |
| 2021-12-27 | $19.86 | $19.97 | $19.86 | $19.96 | $18.47 | 21,342 |
| 2021-12-23 | $19.74 | $19.85 | $19.70 | $19.82 | $18.34 | 35,338 |
| 2021-12-22 | $19.43 | $19.49 | $19.35 | $19.45 | $18.00 | 72,231 |
| 2021-12-21 | $19.38 | $19.55 | $19.37 | $19.52 | $18.06 | 85,182 |
| 2021-12-20 | $19.36 | $19.38 | $19.20 | $19.32 | $17.88 | 45,915 |
| 2021-12-17 | $19.50 | $19.51 | $19.38 | $19.39 | $17.94 | 34,529 |
| 2021-12-16 | $20.15 | $20.15 | $19.88 | $19.91 | $18.42 | 23,004 |
| 2021-12-15 | $19.67 | $20.05 | $19.65 | $19.84 | $18.36 | 37,344 |
| 2021-12-14 | $19.72 | $19.72 | $19.60 | $19.65 | $18.18 | 45,034 |
| 2021-12-13 | $20.05 | $20.05 | $19.83 | $19.84 | $18.36 | 41,822 |
| 2021-12-10 | $20.26 | $20.29 | $20.15 | $20.26 | $18.74 | 21,396 |
| 2021-12-09 | $20.21 | $20.33 | $20.19 | $20.21 | $18.70 | 25,364 |
| 2021-12-08 | $20.57 | $20.63 | $20.43 | $20.56 | $19.03 | 24,542 |
| 2021-12-07 | $20.64 | $20.71 | $20.59 | $20.70 | $19.16 | 43,608 |
| 2021-12-06 | $20.58 | $20.74 | $20.58 | $20.65 | $19.11 | 35,932 |
| 2021-12-03 | $20.07 | $20.29 | $20.02 | $20.08 | $18.58 | 32,132 |
| 2021-12-02 | $20.23 | $20.63 | $20.23 | $20.51 | $18.98 | 41,079 |
| 2021-12-01 | $20.36 | $20.45 | $20.07 | $20.07 | $18.57 | 41,536 |
| 2021-11-30 | $20.22 | $20.24 | $19.68 | $20.15 | $18.65 | 56,837 |
| 2021-11-29 | $20.27 | $20.34 | $20.18 | $20.31 | $18.79 | 73,080 |
| 2021-11-26 | $20.42 | $20.42 | $20.13 | $20.20 | $18.69 | 126,822 |
| 2021-11-24 | $21.32 | $21.32 | $21.21 | $21.29 | $19.70 | 18,181 |
| 2021-11-23 | $21.57 | $21.58 | $21.38 | $21.50 | $19.90 | 22,926 |
| 2021-11-22 | $21.49 | $21.67 | $21.49 | $21.67 | $20.05 | 18,491 |
| 2021-11-19 | $21.53 | $21.54 | $21.42 | $21.49 | $19.89 | 20,114 |
| 2021-11-18 | $21.73 | $21.85 | $21.67 | $21.81 | $20.18 | 20,501 |
| 2021-11-17 | $21.90 | $21.94 | $21.82 | $21.91 | $20.27 | 10,896 |
| 2021-11-16 | $21.92 | $22.03 | $21.85 | $21.85 | $20.22 | 30,089 |
| 2021-11-15 | $22.10 | $22.26 | $22.10 | $22.11 | $20.46 | 59,085 |
| 2021-11-12 | $22.18 | $22.20 | $22.02 | $22.10 | $20.45 | 8,141 |
| 2021-11-11 | $22.17 | $22.21 | $22.15 | $22.18 | $20.52 | 13,913 |
| 2021-11-10 | $22.35 | $22.35 | $21.93 | $21.93 | $20.29 | 13,589 |
| 2021-11-09 | $22.41 | $22.41 | $22.21 | $22.26 | $20.60 | 16,565 |
| 2021-11-08 | $22.37 | $22.41 | $22.21 | $22.35 | $20.68 | 25,241 |
| 2021-11-05 | $22.46 | $22.52 | $22.20 | $22.52 | $20.84 | 11,798 |
| 2021-11-04 | $23.09 | $23.24 | $23.01 | $23.24 | $20.72 | 15,070 |
| 2021-11-03 | $22.85 | $23.27 | $22.77 | $23.27 | $20.75 | 32,935 |
| 2021-11-02 | $22.82 | $22.88 | $22.36 | $22.86 | $20.38 | 11,547 |
| 2021-11-01 | $22.57 | $22.89 | $22.35 | $22.89 | $20.41 | 26,984 |
| 2021-10-29 | $22.70 | $22.72 | $22.39 | $22.63 | $20.17 | 23,301 |
| 2021-10-28 | $22.91 | $23.06 | $22.62 | $23.06 | $20.56 | 11,351 |
| 2021-10-27 | $22.75 | $22.91 | $22.49 | $22.82 | $20.34 | 10,333 |
| 2021-10-26 | $22.69 | $22.69 | $22.58 | $22.68 | $20.22 | 20,159 |
| 2021-10-25 | $22.73 | $22.86 | $22.72 | $22.77 | $20.30 | 29,272 |
| 2021-10-22 | $22.68 | $22.70 | $22.47 | $22.62 | $20.17 | 11,969 |
| 2021-10-21 | $22.10 | $22.19 | $21.99 | $22.19 | $19.78 | 20,704 |
| 2021-10-20 | $21.33 | $21.52 | $21.29 | $21.51 | $19.18 | 12,683 |
| 2021-10-19 | $21.73 | $21.75 | $21.58 | $21.58 | $19.24 | 10,152 |
| 2021-10-18 | $21.60 | $21.60 | $21.37 | $21.41 | $19.09 | 12,368 |
| 2021-10-15 | $21.44 | $21.61 | $21.39 | $21.59 | $19.25 | 86,166 |
| 2021-10-14 | $21.41 | $21.46 | $21.33 | $21.33 | $19.02 | 6,738 |
| 2021-10-13 | $20.72 | $21.09 | $20.72 | $21.09 | $18.80 | 17,182 |
| 2021-10-12 | $20.69 | $20.77 | $20.61 | $20.71 | $18.46 | 24,479 |
| 2021-10-11 | $20.84 | $20.97 | $20.78 | $20.84 | $18.58 | 14,197 |
| 2021-10-08 | $20.76 | $20.83 | $20.76 | $20.79 | $18.53 | 10,262 |
| 2021-10-07 | $20.58 | $20.70 | $20.38 | $20.43 | $18.21 | 34,009 |
| 2021-10-06 | $20.47 | $20.47 | $20.24 | $20.37 | $18.16 | 35,742 |
| 2021-10-05 | $20.37 | $20.62 | $20.37 | $20.60 | $18.36 | 65,413 |
| 2021-10-04 | $20.29 | $20.51 | $20.15 | $20.22 | $18.03 | 75,495 |
| 2021-10-01 | $20.08 | $20.40 | $20.01 | $20.40 | $18.19 | 94,598 |
| 2021-09-30 | $20.17 | $20.28 | $20.17 | $20.26 | $18.06 | 22,973 |
| 2021-09-29 | $20.11 | $20.11 | $19.99 | $20.07 | $17.89 | 44,155 |
| 2021-09-28 | $20.20 | $20.23 | $19.91 | $20.00 | $17.83 | 23,204 |
| 2021-09-27 | $20.08 | $20.19 | $20.05 | $20.19 | $18.00 | 49,055 |
| 2021-09-24 | $19.82 | $19.88 | $19.80 | $19.88 | $17.72 | 53,585 |
| 2021-09-23 | $19.92 | $20.11 | $19.90 | $20.07 | $17.89 | 39,012 |
| 2021-09-22 | $19.53 | $19.66 | $19.44 | $19.44 | $17.33 | 51,869 |
| 2021-09-21 | $19.38 | $19.51 | $19.23 | $19.34 | $17.24 | 29,020 |
| 2021-09-20 | $19.31 | $19.32 | $19.10 | $19.20 | $17.12 | 35,145 |
| 2021-09-17 | $19.80 | $19.87 | $19.61 | $19.70 | $17.56 | 24,900 |
| 2021-09-16 | $19.66 | $19.76 | $19.60 | $19.76 | $17.62 | 19,605 |
| 2021-09-15 | $19.57 | $19.64 | $19.53 | $19.61 | $17.48 | 28,972 |
| 2021-09-14 | $19.68 | $19.68 | $19.46 | $19.57 | $17.45 | 15,223 |
| 2021-09-13 | $19.61 | $19.66 | $19.57 | $19.63 | $17.50 | 26,263 |
| 2021-09-10 | $19.60 | $19.64 | $19.50 | $19.57 | $17.45 | 28,963 |
| 2021-09-09 | $19.71 | $19.99 | $19.71 | $19.91 | $17.75 | 298,850 |
| 2021-09-08 | $19.55 | $19.66 | $19.52 | $19.52 | $17.40 | 9,965 |
| 2021-09-07 | $19.85 | $19.91 | $19.78 | $19.79 | $17.64 | 12,747 |
| 2021-09-03 | $19.81 | $19.82 | $19.76 | $19.79 | $17.64 | 15,177 |
| 2021-09-02 | $19.80 | $19.85 | $19.79 | $19.82 | $17.67 | 8,124 |
| 2021-09-01 | $19.57 | $19.61 | $19.51 | $19.52 | $17.40 | 10,323 |
| 2021-08-31 | $19.47 | $19.50 | $19.31 | $19.31 | $17.21 | 8,125 |
| 2021-08-30 | $19.47 | $19.71 | $19.43 | $19.43 | $17.32 | 18,898 |
| 2021-08-27 | $19.35 | $19.58 | $19.35 | $19.51 | $17.39 | 9,202 |
| 2021-08-26 | $19.43 | $19.43 | $19.29 | $19.29 | $17.20 | 9,396 |
| 2021-08-25 | $19.46 | $19.59 | $19.46 | $19.53 | $17.41 | 41,244 |
| 2021-08-24 | $19.45 | $19.53 | $19.41 | $19.46 | $17.35 | 28,282 |
| 2021-08-23 | $19.62 | $19.78 | $19.45 | $19.55 | $17.43 | 22,416 |
| 2021-08-20 | $19.17 | $19.62 | $19.14 | $19.54 | $17.42 | 479,885 |
| 2021-08-19 | $19.06 | $19.11 | $18.97 | $19.09 | $17.02 | 12,395 |
| 2021-08-18 | $19.21 | $19.42 | $19.21 | $19.22 | $17.13 | 13,641 |
| 2021-08-17 | $19.46 | $19.58 | $19.26 | $19.38 | $17.27 | 9,531 |
| 2021-08-16 | $19.74 | $19.74 | $19.56 | $19.74 | $17.60 | 35,766 |
| 2021-08-13 | $19.77 | $19.99 | $19.74 | $19.82 | $17.67 | 8,797 |
| 2021-08-12 | $19.76 | $19.77 | $19.67 | $19.69 | $17.55 | 9,251 |
| 2021-08-11 | $19.68 | $19.83 | $19.68 | $19.81 | $17.66 | 8,261 |
| 2021-08-10 | $19.56 | $19.68 | $19.56 | $19.65 | $17.52 | 11,882 |
| 2021-08-09 | $19.86 | $19.86 | $19.54 | $19.59 | $17.46 | 19,708 |
| 2021-08-06 | $19.82 | $19.96 | $19.64 | $19.92 | $17.76 | 7,314 |
| 2021-08-05 | $19.80 | $19.90 | $19.74 | $19.88 | $17.72 | 10,260 |
| 2021-08-04 | $19.70 | $19.75 | $19.67 | $19.71 | $17.57 | 13,784 |
| 2021-08-03 | $19.64 | $19.75 | $19.50 | $19.75 | $17.61 | 267,271 |
| 2021-08-02 | $19.65 | $19.69 | $19.52 | $19.55 | $17.43 | 80,730 |
| 2021-07-30 | $19.69 | $19.72 | $19.49 | $19.54 | $17.42 | 19,103 |
| 2021-07-29 | $19.85 | $19.90 | $19.78 | $19.88 | $17.72 | 169,089 |
| 2021-07-28 | $19.60 | $19.60 | $19.40 | $19.52 | $17.40 | 7,180 |
| 2021-07-27 | $19.28 | $19.51 | $19.28 | $19.40 | $17.30 | 38,822 |
| 2021-07-26 | $19.32 | $19.55 | $19.26 | $19.31 | $17.21 | 31,947 |
| 2021-07-23 | $19.04 | $19.04 | $18.90 | $18.94 | $16.88 | 24,017 |
| 2021-07-22 | $19.09 | $19.10 | $18.87 | $18.93 | $16.88 | 319,711 |
| 2021-07-21 | $18.82 | $19.13 | $18.82 | $19.02 | $16.96 | 16,677 |
| 2021-07-20 | $18.43 | $18.87 | $18.42 | $18.74 | $16.71 | 38,523 |
| 2021-07-19 | $18.96 | $18.99 | $18.60 | $18.77 | $16.73 | 20,893 |
| 2021-07-16 | $19.58 | $19.62 | $19.41 | $19.41 | $17.30 | 13,970 |
| 2021-07-15 | $18.94 | $19.11 | $18.90 | $19.00 | $16.94 | 13,254 |
| 2021-07-14 | $19.10 | $19.10 | $19.03 | $19.09 | $17.02 | 5,838 |
| 2021-07-13 | $19.23 | $19.23 | $19.04 | $19.10 | $17.03 | 16,396 |
| 2021-07-12 | $19.15 | $19.25 | $19.15 | $19.24 | $17.15 | 15,578 |
| 2021-07-09 | $19.00 | $19.20 | $19.00 | $19.20 | $17.12 | 15,336 |
| 2021-07-08 | $18.83 | $18.91 | $18.77 | $18.78 | $16.74 | 184,164 |
| 2021-07-07 | $18.68 | $18.87 | $18.64 | $18.77 | $16.73 | 52,192 |
| 2021-07-06 | $18.83 | $18.83 | $18.47 | $18.50 | $16.49 | 18,220 |
| 2021-07-02 | $18.84 | $18.86 | $18.69 | $18.74 | $16.71 | 9,077 |
| 2021-07-01 | $18.77 | $18.93 | $18.75 | $18.86 | $16.81 | 12,125 |
| 2021-06-30 | $18.84 | $18.84 | $18.63 | $18.71 | $16.68 | 12,081 |
| 2021-06-29 | $18.83 | $18.89 | $18.77 | $18.83 | $16.79 | 15,854 |
| 2021-06-28 | $18.98 | $19.09 | $18.91 | $18.95 | $16.89 | 9,709 |
| 2021-06-25 | $19.12 | $19.29 | $19.12 | $19.27 | $17.18 | 12,369 |
| 2021-06-24 | $19.07 | $19.21 | $19.03 | $19.11 | $17.04 | 17,936 |
| 2021-06-23 | $18.80 | $18.81 | $18.69 | $18.74 | $16.70 | 19,307 |
| 2021-06-22 | $18.20 | $18.47 | $18.14 | $18.44 | $16.44 | 48,717 |
| 2021-06-21 | $18.02 | $18.24 | $17.95 | $18.23 | $16.25 | 28,929 |
| 2021-06-18 | $17.77 | $17.79 | $17.65 | $17.75 | $15.82 | 23,528 |
| 2021-06-17 | $18.37 | $18.38 | $17.96 | $18.10 | $16.14 | 28,786 |
| 2021-06-16 | $18.54 | $18.54 | $18.38 | $18.50 | $16.49 | 15,606 |
| 2021-06-15 | $18.65 | $18.78 | $18.57 | $18.69 | $16.66 | 14,701 |
| 2021-06-14 | $18.62 | $18.68 | $18.58 | $18.63 | $16.61 | 7,434 |
| 2021-06-11 | $18.54 | $18.57 | $18.47 | $18.57 | $16.56 | 6,921 |
| 2021-06-10 | $18.62 | $18.63 | $18.55 | $18.57 | $16.55 | 14,425 |
| 2021-06-09 | $18.36 | $18.40 | $18.31 | $18.39 | $16.39 | 8,726 |
| 2021-06-08 | $18.46 | $18.60 | $18.31 | $18.45 | $16.44 | 8,229 |
| 2021-06-07 | $18.64 | $18.64 | $18.48 | $18.56 | $16.54 | 7,949 |
| 2021-06-04 | $18.59 | $18.81 | $18.53 | $18.81 | $16.77 | 8,496 |
| 2021-06-03 | $18.43 | $18.58 | $18.42 | $18.50 | $16.49 | 14,712 |
| 2021-06-02 | $18.45 | $18.57 | $18.40 | $18.52 | $16.51 | 10,877 |
| 2021-06-01 | $18.37 | $18.39 | $18.22 | $18.27 | $16.28 | 13,953 |
| 2021-05-28 | $18.30 | $18.44 | $18.30 | $18.37 | $16.38 | 14,704 |
| 2021-05-27 | $18.06 | $18.19 | $17.98 | $18.19 | $16.22 | 20,652 |
| 2021-05-26 | $17.92 | $17.98 | $17.80 | $17.95 | $16.00 | 17,706 |
| 2021-05-25 | $18.57 | $18.69 | $18.51 | $18.54 | $16.53 | 13,602 |
| 2021-05-24 | $18.55 | $18.63 | $18.50 | $18.62 | $16.60 | 10,811 |
| 2021-05-21 | $18.63 | $18.69 | $18.59 | $18.62 | $16.60 | 5,659 |
| 2021-05-20 | $18.49 | $18.70 | $18.49 | $18.63 | $16.61 | 19,107 |
| 2021-05-19 | $18.37 | $18.37 | $18.18 | $18.24 | $16.26 | 11,261 |
| 2021-05-18 | $18.74 | $18.74 | $17.85 | $18.51 | $16.50 | 37,746 |
| 2021-05-17 | $18.39 | $18.50 | $18.31 | $18.46 | $16.46 | 12,162 |
| 2021-05-14 | $18.36 | $18.70 | $18.34 | $18.63 | $16.60 | 15,076 |
| 2021-05-13 | $18.15 | $18.15 | $17.54 | $17.69 | $15.77 | 22,048 |
| 2021-05-12 | $17.90 | $17.90 | $17.60 | $17.61 | $15.70 | 21,569 |
| 2021-05-11 | $17.81 | $17.92 | $17.70 | $17.70 | $15.78 | 18,006 |
| 2021-05-10 | $18.09 | $18.16 | $18.02 | $18.02 | $16.06 | 10,415 |
| 2021-05-07 | $18.00 | $18.23 | $18.00 | $18.17 | $16.20 | 28,042 |
| 2021-05-06 | $17.77 | $17.89 | $17.67 | $17.86 | $15.92 | 9,972 |
| 2021-05-05 | $17.47 | $17.56 | $17.38 | $17.50 | $15.60 | 10,481 |
| 2021-05-04 | $17.63 | $17.63 | $17.32 | $17.39 | $15.50 | 33,308 |
| 2021-05-03 | $17.63 | $17.73 | $17.57 | $17.64 | $15.73 | 10,845 |
| 2021-04-30 | $17.70 | $17.83 | $17.56 | $17.74 | $15.82 | 93,115 |
| 2021-04-29 | $18.01 | $18.01 | $17.78 | $17.80 | $15.87 | 9,161 |
| 2021-04-28 | $17.52 | $17.75 | $17.46 | $17.59 | $15.68 | 12,369 |
| 2021-04-27 | $17.52 | $17.84 | $17.52 | $17.71 | $15.79 | 14,094 |
| 2021-04-26 | $18.34 | $18.41 | $18.26 | $18.26 | $16.28 | 7,228 |
| 2021-04-23 | $17.99 | $18.24 | $17.99 | $18.16 | $16.19 | 7,464 |
| 2021-04-22 | $18.00 | $18.02 | $17.92 | $17.98 | $16.03 | 11,218 |
| 2021-04-21 | $18.09 | $18.19 | $18.00 | $18.13 | $16.16 | 11,088 |
| 2021-04-20 | $18.30 | $18.30 | $18.03 | $18.14 | $16.17 | 6,791 |
| 2021-04-19 | $18.76 | $18.76 | $18.64 | $18.65 | $16.63 | 5,659 |
| 2021-04-16 | $18.87 | $18.87 | $18.70 | $18.85 | $16.80 | 18,918 |
| 2021-04-15 | $18.49 | $18.55 | $18.44 | $18.53 | $16.52 | 8,041 |
| 2021-04-14 | $18.46 | $18.59 | $18.45 | $18.48 | $16.47 | 10,908 |
| 2021-04-13 | $18.47 | $18.53 | $18.38 | $18.46 | $16.46 | 13,615 |
| 2021-04-12 | $18.56 | $18.60 | $18.42 | $18.55 | $16.54 | 7,413 |
| 2021-04-09 | $18.39 | $18.59 | $18.30 | $18.47 | $16.46 | 15,231 |
| 2021-04-08 | $18.45 | $18.55 | $18.40 | $18.55 | $16.54 | 18,261 |
| 2021-04-07 | $18.46 | $18.49 | $18.42 | $18.44 | $16.43 | 26,295 |
| 2021-04-06 | $18.06 | $18.21 | $18.06 | $18.15 | $16.18 | 18,485 |
| 2021-04-05 | $17.62 | $17.90 | $17.62 | $17.72 | $15.80 | 13,101 |
| 2021-04-01 | $17.63 | $17.73 | $17.59 | $17.68 | $15.76 | 15,065 |
| 2021-03-31 | $17.72 | $17.76 | $17.61 | $17.61 | $15.70 | 7,330 |
| 2021-03-30 | $17.72 | $17.82 | $17.68 | $17.79 | $15.86 | 8,177 |
| 2021-03-29 | $17.59 | $17.69 | $17.41 | $17.60 | $15.69 | 13,542 |
| 2021-03-26 | $18.04 | $18.04 | $17.83 | $17.83 | $15.90 | 11,350 |
| 2021-03-25 | $17.95 | $18.44 | $17.95 | $18.44 | $16.13 | 15,990 |
| 2021-03-24 | $18.57 | $18.95 | $18.54 | $18.92 | $16.55 | 12,322 |
| 2021-03-23 | $18.67 | $18.67 | $18.33 | $18.38 | $16.07 | 13,663 |
| 2021-03-22 | $18.75 | $18.85 | $18.72 | $18.74 | $16.39 | 12,991 |
| 2021-03-19 | $18.64 | $18.75 | $18.52 | $18.66 | $16.32 | 14,443 |
| 2021-03-18 | $18.80 | $18.89 | $18.65 | $18.65 | $16.31 | 8,016 |
| 2021-03-17 | $18.94 | $18.94 | $18.79 | $18.92 | $16.55 | 10,561 |
| 2021-03-16 | $18.81 | $18.99 | $18.73 | $18.96 | $16.58 | 12,796 |
| 2021-03-15 | $19.08 | $19.08 | $18.83 | $18.85 | $16.49 | 19,604 |
| 2021-03-12 | $19.14 | $19.16 | $19.04 | $19.07 | $16.68 | 6,712 |
| 2021-03-11 | $18.99 | $19.15 | $18.99 | $19.13 | $16.73 | 7,173 |
| 2021-03-10 | $18.97 | $19.10 | $18.90 | $19.10 | $16.70 | 12,851 |
| 2021-03-09 | $18.90 | $18.94 | $18.79 | $18.85 | $16.49 | 10,297 |
| 2021-03-08 | $18.60 | $18.81 | $18.54 | $18.67 | $16.33 | 111,092 |
| 2021-03-05 | $18.64 | $18.64 | $18.42 | $18.62 | $16.28 | 19,739 |
| 2021-03-04 | $18.50 | $18.58 | $18.24 | $18.28 | $15.99 | 20,374 |
| 2021-03-03 | $18.27 | $18.29 | $18.12 | $18.15 | $15.87 | 12,282 |
| 2021-03-02 | $18.09 | $18.18 | $17.99 | $18.18 | $15.90 | 11,359 |
| 2021-03-01 | $17.84 | $17.95 | $17.81 | $17.88 | $15.64 | 12,647 |
| 2021-02-26 | $17.76 | $17.77 | $17.56 | $17.56 | $15.36 | 19,488 |
| 2021-02-25 | $18.30 | $18.40 | $17.98 | $18.03 | $15.76 | 34,784 |
| 2021-02-24 | $17.83 | $18.06 | $17.83 | $18.02 | $15.76 | 34,784 |
| 2021-02-23 | $17.53 | $17.81 | $17.50 | $17.76 | $15.53 | 10,249 |
| 2021-02-22 | $17.59 | $17.71 | $17.53 | $17.64 | $15.43 | 8,320 |
| 2021-02-19 | $17.67 | $17.69 | $17.56 | $17.59 | $15.38 | 6,690 |
| 2021-02-18 | $17.67 | $17.67 | $17.39 | $17.64 | $15.42 | 17,598 |
| 2021-02-17 | $17.53 | $17.68 | $17.53 | $17.64 | $15.43 | 17,598 |
| 2021-02-16 | $17.83 | $18.12 | $17.83 | $18.08 | $15.81 | 25,100 |
| 2021-02-12 | $18.03 | $18.18 | $17.86 | $18.03 | $15.32 | 13,394 |
| 2021-02-11 | $17.85 | $17.98 | $17.84 | $17.88 | $15.20 | 10,582 |
| 2021-02-10 | $18.09 | $18.18 | $17.97 | $17.99 | $15.29 | 20,543 |
| 2021-02-09 | $17.81 | $18.00 | $17.81 | $17.99 | $15.29 | 20,543 |
| 2021-02-08 | $17.81 | $17.97 | $17.81 | $17.86 | $15.18 | 15,851 |
| 2021-02-05 | $17.86 | $17.91 | $17.77 | $17.85 | $15.17 | 13,772 |
| 2021-02-04 | $17.91 | $17.91 | $17.78 | $17.87 | $15.19 | 9,461 |
| 2021-02-03 | $17.69 | $17.85 | $17.57 | $17.78 | $15.11 | 9,786 |
| 2021-02-02 | $17.71 | $17.71 | $17.49 | $17.60 | $14.96 | 20,003 |
| 2021-02-01 | $17.82 | $18.06 | $17.81 | $17.93 | $15.24 | 17,994 |
| 2021-01-29 | $19.14 | $19.15 | $18.73 | $18.96 | $16.11 | 50,630 |
| 2021-01-28 | $19.08 | $19.24 | $18.92 | $19.06 | $16.20 | 22,100 |
| 2021-01-27 | $19.21 | $19.34 | $19.12 | $19.18 | $16.30 | 12,460 |
| 2021-01-26 | $19.73 | $19.77 | $19.69 | $19.77 | $16.80 | 11,570 |
| 2021-01-25 | $19.74 | $19.74 | $19.46 | $19.65 | $16.70 | 16,519 |
| 2021-01-22 | $19.82 | $19.89 | $19.74 | $19.84 | $16.86 | 24,483 |
| 2021-01-21 | $19.77 | $19.87 | $19.67 | $19.87 | $16.89 | 18,801 |
| 2021-01-20 | $18.85 | $19.13 | $18.85 | $19.13 | $16.26 | 11,158 |
| 2021-01-19 | $18.82 | $18.90 | $18.62 | $18.71 | $15.90 | 8,311 |
| 2021-01-15 | $18.20 | $18.31 | $18.04 | $18.18 | $15.45 | 10,997 |
| 2021-01-14 | $18.29 | $18.55 | $18.29 | $18.45 | $15.68 | 93,087 |
| 2021-01-13 | $17.93 | $18.04 | $17.93 | $18.02 | $15.32 | 36,427 |
| 2021-01-12 | $18.02 | $18.15 | $17.98 | $18.15 | $15.43 | 31,312 |
| 2021-01-11 | $17.66 | $17.74 | $17.59 | $17.68 | $15.03 | 26,470 |
| 2021-01-08 | $17.95 | $18.05 | $17.81 | $18.00 | $15.30 | 12,824 |
| 2021-01-07 | $17.97 | $18.29 | $17.97 | $18.25 | $15.51 | 16,121 |
| 2021-01-06 | $17.75 | $18.15 | $17.75 | $17.97 | $15.27 | 15,699 |
| 2021-01-05 | $17.49 | $17.77 | $17.49 | $17.73 | $15.07 | 18,534 |
| 2021-01-04 | $17.70 | $17.70 | $17.37 | $17.45 | $14.83 | 23,685 |
| 2020-12-31 | $17.60 | $17.69 | $17.50 | $17.64 | $14.99 | 12,028 |
| 2020-12-30 | $17.69 | $17.82 | $17.56 | $17.59 | $14.95 | 5,135 |
| 2020-12-29 | $17.71 | $17.74 | $17.64 | $17.70 | $15.04 | 10,801 |
| 2020-12-28 | $17.61 | $17.66 | $17.52 | $17.55 | $14.92 | 12,771 |
| 2020-12-24 | $17.39 | $17.57 | $17.37 | $17.50 | $14.87 | 4,028 |
| 2020-12-23 | $17.20 | $17.39 | $17.20 | $17.39 | $14.78 | 10,537 |
| 2020-12-22 | $16.98 | $17.09 | $16.97 | $17.03 | $14.47 | 11,858 |
| 2020-12-21 | $17.30 | $17.35 | $17.16 | $17.32 | $14.72 | 12,682 |
| 2020-12-18 | $17.28 | $17.69 | $17.28 | $17.69 | $15.03 | 18,569 |
| 2020-12-17 | $17.36 | $17.43 | $17.30 | $17.31 | $14.71 | 16,398 |
| 2020-12-16 | $17.33 | $17.50 | $17.28 | $17.48 | $14.86 | 13,357 |
| 2020-12-15 | $17.30 | $17.81 | $17.30 | $17.77 | $15.10 | 24,670 |
| 2020-12-14 | $18.70 | $18.70 | $18.50 | $18.50 | $15.73 | 8,104 |
| 2020-12-11 | $18.18 | $18.35 | $18.18 | $18.33 | $15.58 | 76,562 |
| 2020-12-10 | $18.64 | $18.75 | $18.60 | $18.66 | $15.86 | 44,361 |
| 2020-12-09 | $18.80 | $18.80 | $18.64 | $18.73 | $15.92 | 140,582 |
| 2020-12-08 | $18.44 | $18.68 | $18.44 | $18.68 | $15.88 | 26,352 |
| 2020-12-07 | $18.71 | $18.83 | $18.62 | $18.72 | $15.91 | 106,991 |
| 2020-12-04 | $18.75 | $18.81 | $18.65 | $18.78 | $15.96 | 131,544 |
| 2020-12-03 | $18.65 | $18.68 | $18.55 | $18.58 | $15.79 | 12,296 |
| 2020-12-02 | $18.42 | $18.64 | $18.42 | $18.62 | $15.83 | 6,155 |
| 2020-12-01 | $18.33 | $18.43 | $18.27 | $18.37 | $15.61 | 6,264 |
| 2020-11-30 | $18.47 | $18.47 | $17.95 | $17.95 | $15.26 | 10,104 |
| 2020-11-27 | $18.36 | $18.36 | $18.25 | $18.33 | $15.58 | 24,215 |
| 2020-11-25 | $18.40 | $18.66 | $18.36 | $18.66 | $15.86 | 16,058 |
| 2020-11-24 | $18.15 | $18.37 | $18.15 | $18.37 | $15.61 | 17,271 |
| 2020-11-23 | $18.20 | $18.20 | $18.05 | $18.13 | $15.40 | 24,239 |
| 2020-11-20 | $18.14 | $18.16 | $18.02 | $18.08 | $15.36 | 27,815 |
| 2020-11-19 | $17.87 | $18.14 | $17.87 | $18.10 | $15.38 | 19,065 |
| 2020-11-18 | $18.15 | $18.29 | $18.07 | $18.07 | $15.36 | 10,270 |
| 2020-11-17 | $18.14 | $18.22 | $18.14 | $18.17 | $15.44 | 6,404 |
| 2020-11-16 | $18.08 | $18.09 | $17.93 | $17.99 | $15.29 | 11,919 |
| 2020-11-13 | $17.74 | $17.90 | $17.74 | $17.90 | $15.21 | 25,298 |
| 2020-11-12 | $18.07 | $18.12 | $17.86 | $17.86 | $15.18 | 9,094 |
| 2020-11-11 | $18.05 | $18.06 | $17.92 | $17.96 | $15.26 | 28,270 |
| 2020-11-10 | $18.16 | $18.34 | $18.11 | $18.24 | $15.50 | 8,611 |
| 2020-11-09 | $17.89 | $17.93 | $17.63 | $17.78 | $15.11 | 36,625 |
| 2020-11-06 | $16.96 | $16.97 | $16.88 | $16.96 | $14.41 | 9,404 |
| 2020-11-05 | $17.01 | $17.11 | $16.96 | $16.96 | $14.41 | 6,341 |
| 2020-11-04 | $16.73 | $16.89 | $16.60 | $16.76 | $14.24 | 8,642 |
| 2020-11-03 | $16.56 | $16.82 | $16.56 | $16.77 | $14.25 | 11,673 |
| 2020-11-02 | $15.87 | $16.11 | $15.86 | $16.04 | $13.63 | 24,554 |
| 2020-10-30 | $15.78 | $15.78 | $15.57 | $15.74 | $13.38 | 24,948 |
| 2020-10-29 | $15.50 | $15.67 | $15.50 | $15.64 | $13.29 | 15,421 |
| 2020-10-28 | $15.92 | $15.92 | $15.77 | $15.85 | $13.47 | 5,776 |
| 2020-10-27 | $16.71 | $16.75 | $16.53 | $16.53 | $14.05 | 14,653 |
| 2020-10-26 | $16.89 | $16.91 | $16.70 | $16.76 | $14.24 | 4,479 |
| 2020-10-23 | $17.25 | $17.25 | $16.97 | $17.08 | $14.52 | 8,203 |
| 2020-10-22 | $16.92 | $17.07 | $16.89 | $17.04 | $14.48 | 6,439 |
| 2020-10-21 | $17.07 | $17.07 | $16.90 | $16.92 | $14.38 | 9,933 |
| 2020-10-20 | $16.93 | $16.97 | $16.76 | $16.84 | $14.31 | 15,416 |
| 2020-10-19 | $16.74 | $16.85 | $16.64 | $16.68 | $14.18 | 12,954 |
| 2020-10-16 | $16.56 | $16.63 | $16.50 | $16.60 | $14.11 | 24,876 |
| 2020-10-15 | $16.14 | $16.23 | $16.11 | $16.23 | $13.79 | 13,654 |
| 2020-10-14 | $16.27 | $16.44 | $16.25 | $16.30 | $13.85 | 15,937 |
| 2020-10-13 | $16.18 | $16.18 | $15.86 | $15.90 | $13.51 | 22,695 |
| 2020-10-12 | $16.32 | $16.35 | $16.31 | $16.35 | $13.90 | 25,822 |
| 2020-10-09 | $16.27 | $16.34 | $16.19 | $16.34 | $13.89 | 5,111 |
| 2020-10-08 | $16.26 | $16.31 | $16.19 | $16.29 | $13.84 | 11,060 |
| 2020-10-07 | $16.09 | $16.21 | $16.09 | $16.14 | $13.72 | 5,046 |
| 2020-10-06 | $16.29 | $16.30 | $16.07 | $16.07 | $13.66 | 23,331 |
| 2020-10-05 | $16.12 | $16.20 | $16.08 | $16.20 | $13.77 | 21,823 |
| 2020-10-02 | $15.89 | $16.07 | $15.89 | $16.02 | $13.62 | 16,305 |
| 2020-10-01 | $15.93 | $15.97 | $15.87 | $15.91 | $13.52 | 8,096 |
| 2020-09-30 | $15.69 | $15.72 | $15.55 | $15.71 | $13.35 | 24,033 |
| 2020-09-29 | $15.64 | $15.68 | $15.55 | $15.63 | $13.28 | 21,273 |
| 2020-09-28 | $15.51 | $15.66 | $15.51 | $15.59 | $13.25 | 15,737 |
| 2020-09-25 | $15.06 | $15.22 | $14.97 | $15.14 | $12.87 | 17,045 |
| 2020-09-24 | $15.26 | $15.40 | $15.15 | $15.28 | $12.99 | 27,002 |
| 2020-09-23 | $15.71 | $15.74 | $15.40 | $15.40 | $13.08 | 24,623 |
| 2020-09-22 | $15.67 | $15.67 | $15.40 | $15.49 | $13.17 | 21,435 |
| 2020-09-21 | $15.60 | $15.62 | $15.41 | $15.55 | $13.22 | 36,062 |
| 2020-09-18 | $16.04 | $16.17 | $16.02 | $16.04 | $13.63 | 25,303 |
| 2020-09-17 | $16.89 | $16.99 | $16.83 | $16.90 | $14.36 | 340,425 |
| 2020-09-16 | $16.90 | $17.16 | $16.90 | $17.06 | $14.50 | 9,733 |
| 2020-09-15 | $16.77 | $16.78 | $16.67 | $16.70 | $14.19 | 9,354 |
| 2020-09-14 | $17.01 | $17.05 | $16.86 | $16.91 | $14.37 | 24,244 |
| 2020-09-11 | $16.94 | $16.98 | $16.81 | $16.90 | $14.36 | 10,277 |
| 2020-09-10 | $17.40 | $17.40 | $17.12 | $17.12 | $14.55 | 28,743 |
| 2020-09-09 | $17.05 | $17.34 | $17.05 | $17.27 | $14.68 | 22,764 |
| 2020-09-08 | $16.67 | $16.67 | $16.53 | $16.58 | $14.09 | 37,183 |
| 2020-09-04 | $16.68 | $16.76 | $16.46 | $16.73 | $14.22 | 20,924 |
| 2020-09-03 | $16.85 | $16.90 | $16.48 | $16.51 | $14.03 | 160,248 |
| 2020-09-02 | $16.85 | $17.08 | $16.81 | $17.05 | $14.49 | 18,258 |
| 2020-09-01 | $16.85 | $17.00 | $16.81 | $16.84 | $14.31 | 28,186 |
| 2020-08-31 | $17.04 | $17.13 | $16.94 | $16.95 | $14.40 | 12,434 |
| 2020-08-28 | $17.25 | $17.32 | $17.12 | $17.25 | $14.66 | 16,080 |
| 2020-08-27 | $16.86 | $16.98 | $16.84 | $16.89 | $14.35 | 12,576 |
| 2020-08-26 | $16.50 | $16.62 | $16.49 | $16.61 | $14.12 | 7,515 |
| 2020-08-25 | $16.68 | $16.68 | $16.43 | $16.54 | $14.06 | 12,826 |
| 2020-08-24 | $16.45 | $16.55 | $16.42 | $16.55 | $14.07 | 8,455 |
| 2020-08-21 | $16.16 | $16.26 | $16.13 | $16.26 | $13.82 | 11,360 |
| 2020-08-20 | $16.25 | $16.40 | $16.25 | $16.39 | $13.93 | 9,426 |
| 2020-08-19 | $16.61 | $16.69 | $16.54 | $16.54 | $14.06 | 18,744 |
| 2020-08-18 | $16.64 | $16.64 | $16.53 | $16.63 | $14.13 | 18,248 |
| 2020-08-17 | $16.73 | $16.73 | $16.64 | $16.64 | $14.14 | 7,695 |
| 2020-08-14 | $16.70 | $16.75 | $16.68 | $16.71 | $14.20 | 5,426 |
| 2020-08-13 | $16.93 | $17.00 | $16.85 | $16.86 | $14.33 | 7,494 |
| 2020-08-12 | $16.90 | $16.95 | $16.86 | $16.89 | $14.35 | 13,735 |
| 2020-08-11 | $16.94 | $17.00 | $16.77 | $16.79 | $14.27 | 12,225 |
| 2020-08-10 | $16.60 | $16.65 | $16.57 | $16.59 | $14.10 | 11,476 |
| 2020-08-07 | $16.30 | $16.53 | $16.30 | $16.52 | $14.04 | 7,812 |
| 2020-08-06 | $16.55 | $16.68 | $16.55 | $16.68 | $14.18 | 6,170 |
| 2020-08-05 | $16.53 | $16.63 | $16.53 | $16.55 | $14.07 | 4,106 |
| 2020-08-04 | $16.37 | $16.48 | $16.37 | $16.48 | $14.01 | 13,546 |
| 2020-08-03 | $16.28 | $16.48 | $16.24 | $16.43 | $13.96 | 38,878 |
| 2020-07-31 | $16.47 | $16.48 | $16.00 | $16.08 | $13.66 | 19,306 |
| 2020-07-30 | $16.27 | $16.54 | $16.24 | $16.52 | $14.04 | 13,799 |
| 2020-07-29 | $16.64 | $16.87 | $16.60 | $16.87 | $14.34 | 17,885 |
| 2020-07-28 | $16.46 | $16.95 | $16.44 | $16.74 | $14.23 | 56,597 |
| 2020-07-27 | $16.46 | $16.56 | $16.46 | $16.46 | $13.99 | 9,333 |
| 2020-07-24 | $16.40 | $16.46 | $16.37 | $16.43 | $13.96 | 17,162 |
| 2020-07-23 | $16.55 | $16.70 | $16.55 | $16.59 | $14.10 | 23,818 |
| 2020-07-22 | $16.71 | $16.81 | $16.70 | $16.75 | $14.24 | 10,483 |
| 2020-07-21 | $16.74 | $16.79 | $16.66 | $16.73 | $14.22 | 15,927 |
| 2020-07-20 | $16.46 | $16.62 | $16.46 | $16.57 | $14.08 | 13,375 |
| 2020-07-17 | $16.04 | $16.19 | $16.04 | $16.19 | $13.76 | 17,358 |
| 2020-07-16 | $15.29 | $15.32 | $15.11 | $15.11 | $12.84 | 28,848 |
| 2020-07-15 | $15.06 | $15.22 | $15.05 | $15.21 | $12.93 | 95,607 |
| 2020-07-14 | $14.99 | $15.19 | $14.97 | $15.17 | $12.89 | 29,853 |
| 2020-07-13 | $14.79 | $14.96 | $14.71 | $14.71 | $12.50 | 52,772 |
| 2020-07-10 | $14.34 | $14.61 | $14.31 | $14.56 | $12.37 | 15,247 |
| 2020-07-09 | $14.46 | $14.46 | $14.10 | $14.12 | $12.00 | 13,664 |
| 2020-07-08 | $14.15 | $14.37 | $14.15 | $14.30 | $12.15 | 12,048 |
| 2020-07-07 | $14.04 | $14.04 | $13.86 | $13.86 | $11.78 | 193,158 |
| 2020-07-06 | $13.91 | $13.93 | $13.79 | $13.83 | $11.75 | 59,159 |
| 2020-07-02 | $13.49 | $13.54 | $13.31 | $13.35 | $11.35 | 48,377 |
| 2020-07-01 | $13.16 | $13.17 | $13.06 | $13.08 | $11.12 | 19,120 |
| 2020-06-30 | $12.75 | $12.82 | $12.70 | $12.75 | $10.84 | 17,931 |
| 2020-06-29 | $12.88 | $13.00 | $12.85 | $12.91 | $10.97 | 34,417 |
| 2020-06-26 | $12.57 | $12.57 | $12.39 | $12.47 | $10.60 | 38,224 |
| 2020-06-25 | $12.71 | $13.03 | $12.71 | $13.03 | $11.07 | 19,850 |
| 2020-06-24 | $12.83 | $12.89 | $12.62 | $12.68 | $10.78 | 25,423 |
| 2020-06-23 | $13.16 | $13.18 | $13.06 | $13.07 | $11.11 | 18,254 |
| 2020-06-22 | $12.82 | $12.86 | $12.74 | $12.83 | $10.90 | 23,306 |
| 2020-06-19 | $12.90 | $12.90 | $12.60 | $12.60 | $10.71 | 32,988 |
| 2020-06-18 | $12.75 | $12.76 | $12.66 | $12.71 | $10.80 | 23,761 |
| 2020-06-17 | $13.04 | $13.15 | $12.90 | $12.94 | $11.00 | 12,883 |
| 2020-06-16 | $13.16 | $13.28 | $13.00 | $13.14 | $11.17 | 37,907 |
| 2020-06-15 | $12.73 | $13.19 | $12.73 | $13.16 | $11.18 | 44,945 |
| 2020-06-12 | $13.33 | $13.35 | $13.01 | $13.25 | $11.26 | 19,944 |
| 2020-06-11 | $13.51 | $13.59 | $13.00 | $13.06 | $11.10 | 44,289 |
| 2020-06-10 | $14.21 | $14.28 | $14.10 | $14.10 | $11.98 | 78,556 |
| 2020-06-09 | $14.21 | $14.27 | $14.15 | $14.20 | $12.07 | 47,558 |
| 2020-06-08 | $14.41 | $14.63 | $14.28 | $14.58 | $12.39 | 34,766 |
| 2020-06-05 | $14.20 | $14.22 | $14.04 | $14.10 | $11.98 | 14,442 |
| 2020-06-04 | $13.95 | $14.07 | $13.86 | $13.98 | $11.88 | 23,479 |
| 2020-06-03 | $13.46 | $13.77 | $13.46 | $13.71 | $11.65 | 61,682 |
| 2020-06-02 | $13.33 | $13.50 | $13.33 | $13.39 | $11.38 | 185,632 |
| 2020-06-01 | $12.64 | $12.86 | $12.64 | $12.84 | $10.91 | 63,325 |
| 2020-05-29 | $12.69 | $12.70 | $12.40 | $12.52 | $10.64 | 76,165 |
| 2020-05-28 | $12.62 | $12.78 | $12.56 | $12.65 | $10.75 | 116,130 |
| 2020-05-27 | $12.28 | $12.33 | $12.17 | $12.33 | $10.48 | 140,696 |
| 2020-05-26 | $11.46 | $11.79 | $11.46 | $11.74 | $9.98 | 124,445 |
| 2020-05-22 | $11.02 | $11.06 | $10.95 | $11.04 | $9.38 | 103,531 |
| 2020-05-21 | $11.17 | $11.17 | $10.98 | $11.02 | $9.37 | 69,831 |
| 2020-05-20 | $11.17 | $11.17 | $10.87 | $11.14 | $9.47 | 179,137 |
| 2020-05-19 | $11.04 | $11.06 | $10.90 | $10.90 | $9.26 | 259,507 |
| 2020-05-18 | $10.79 | $11.14 | $10.74 | $11.11 | $9.44 | 175,390 |
| 2020-05-15 | $10.26 | $10.39 | $10.26 | $10.30 | $8.75 | 88,662 |
| 2020-05-14 | $10.08 | $10.38 | $10.05 | $10.38 | $8.82 | 90,846 |
| 2020-05-13 | $10.46 | $10.46 | $10.26 | $10.27 | $8.73 | 189,596 |
| 2020-05-12 | $10.81 | $10.88 | $10.71 | $10.71 | $9.10 | 145,151 |
| 2020-05-11 | $10.80 | $10.87 | $10.69 | $10.73 | $9.12 | 55,474 |
| 2020-05-08 | $11.00 | $11.06 | $10.92 | $11.05 | $9.39 | 44,608 |
| 2020-05-07 | $10.85 | $10.93 | $10.77 | $10.81 | $9.19 | 99,470 |
| 2020-05-06 | $10.96 | $10.98 | $10.76 | $10.76 | $9.14 | 33,347 |
| 2020-05-05 | $11.04 | $11.08 | $10.94 | $10.94 | $9.30 | 50,614 |
| 2020-05-04 | $11.06 | $11.06 | $10.88 | $10.99 | $9.34 | 85,081 |
| 2020-05-01 | $11.23 | $11.44 | $11.23 | $11.28 | $9.59 | 42,596 |
| 2020-04-30 | $11.75 | $11.75 | $11.60 | $11.69 | $9.94 | 37,229 |
| 2020-04-29 | $11.74 | $11.81 | $11.68 | $11.80 | $10.03 | 105,350 |
| 2020-04-28 | $11.48 | $11.48 | $11.32 | $11.32 | $9.62 | 115,472 |
| 2020-04-27 | $10.98 | $11.23 | $10.97 | $11.22 | $9.54 | 169,085 |
| 2020-04-24 | $11.04 | $11.17 | $10.97 | $11.13 | $9.46 | 103,663 |
| 2020-04-23 | $10.61 | $10.84 | $10.61 | $10.69 | $9.09 | 55,790 |
| 2020-04-22 | $10.62 | $10.72 | $10.53 | $10.61 | $9.02 | 105,500 |
| 2020-04-21 | $10.29 | $10.31 | $10.15 | $10.21 | $8.68 | 338,675 |
| 2020-04-20 | $10.52 | $10.69 | $10.47 | $10.53 | $8.95 | 207,667 |
| 2020-04-17 | $10.65 | $10.84 | $10.58 | $10.76 | $9.14 | 88,667 |
| 2020-04-16 | $10.19 | $10.19 | $10.00 | $10.05 | $8.54 | 101,860 |
| 2020-04-15 | $10.47 | $10.47 | $10.19 | $10.20 | $8.67 | 128,265 |
| 2020-04-14 | $11.00 | $11.11 | $10.97 | $11.09 | $9.43 | 177,890 |
| 2020-04-13 | $11.00 | $11.00 | $10.33 | $10.71 | $9.10 | 105,773 |
| 2020-04-09 | $10.81 | $11.22 | $10.81 | $10.84 | $9.21 | 102,234 |
| 2020-04-08 | $10.59 | $10.67 | $10.47 | $10.66 | $9.06 | 159,713 |
| 2020-04-07 | $11.34 | $11.60 | $11.09 | $11.28 | $9.59 | 202,095 |
| 2020-04-06 | $10.78 | $10.98 | $10.77 | $10.84 | $9.21 | 192,958 |
| 2020-04-03 | $10.66 | $10.66 | $10.43 | $10.49 | $8.92 | 102,250 |
| 2020-04-02 | $10.59 | $10.93 | $10.59 | $10.85 | $9.22 | 114,738 |
| 2020-04-01 | $10.87 | $10.94 | $10.70 | $10.76 | $9.14 | 80,813 |
| 2020-03-31 | $10.82 | $11.18 | $10.71 | $10.94 | $9.30 | 143,330 |
| 2020-03-30 | $10.58 | $10.80 | $10.50 | $10.80 | $9.18 | 289,707 |
| 2020-03-27 | $11.33 | $11.38 | $11.00 | $11.08 | $9.42 | 110,380 |
| 2020-03-26 | $11.09 | $11.62 | $11.09 | $11.55 | $9.06 | 100,239 |
| 2020-03-25 | $11.28 | $11.46 | $10.88 | $11.29 | $8.86 | 124,338 |
| 2020-03-24 | $11.07 | $11.24 | $10.80 | $11.14 | $8.74 | 176,168 |
| 2020-03-23 | $11.09 | $11.22 | $10.80 | $10.83 | $8.50 | 112,665 |
| 2020-03-20 | $11.64 | $12.04 | $11.30 | $11.34 | $8.90 | 191,282 |
| 2020-03-19 | $11.68 | $12.70 | $11.43 | $11.79 | $9.25 | 152,621 |
| 2020-03-18 | $12.08 | $12.24 | $11.51 | $11.93 | $9.36 | 161,082 |
| 2020-03-17 | $11.60 | $13.16 | $11.58 | $12.58 | $9.87 | 221,213 |
| 2020-03-16 | $11.29 | $11.99 | $11.14 | $11.14 | $8.74 | 215,023 |
| 2020-03-13 | $12.89 | $12.89 | $12.15 | $12.82 | $10.06 | 1,325,171 |
| 2020-03-12 | $12.66 | $12.66 | $11.82 | $12.21 | $9.58 | 335,441 |
| 2020-03-11 | $14.45 | $14.55 | $13.83 | $13.95 | $10.94 | 196,758 |
| 2020-03-10 | $14.58 | $14.60 | $13.89 | $14.40 | $11.30 | 145,004 |
| 2020-03-09 | $14.26 | $15.00 | $13.80 | $13.85 | $10.87 | 97,888 |
| 2020-03-06 | $15.48 | $15.65 | $15.33 | $15.54 | $12.19 | 106,287 |
| 2020-03-05 | $15.96 | $16.07 | $15.70 | $15.75 | $12.36 | 97,891 |
| 2020-03-04 | $15.94 | $16.32 | $15.87 | $16.28 | $12.77 | 208,393 |
| 2020-03-03 | $15.83 | $16.11 | $15.62 | $16.01 | $12.56 | 315,469 |
| 2020-03-02 | $15.50 | $15.71 | $15.26 | $15.69 | $12.31 | 79,815 |
| 2020-02-28 | $14.91 | $15.22 | $14.86 | $15.13 | $11.87 | 247,175 |
| 2020-02-27 | $15.37 | $15.64 | $15.30 | $15.30 | $12.00 | 80,420 |
| 2020-02-26 | $15.82 | $15.91 | $15.61 | $15.64 | $12.27 | 113,043 |
| 2020-02-25 | $16.19 | $16.19 | $15.56 | $15.61 | $12.25 | 376,894 |
| 2020-02-24 | $16.06 | $16.25 | $16.05 | $16.07 | $12.61 | 48,603 |
| 2020-02-21 | $16.57 | $16.71 | $16.57 | $16.71 | $13.11 | 39,292 |
| 2020-02-20 | $16.64 | $16.64 | $16.49 | $16.59 | $13.02 | 25,045 |
| 2020-02-19 | $16.37 | $16.56 | $16.35 | $16.49 | $12.94 | 29,992 |
| 2020-02-18 | $16.09 | $16.25 | $16.09 | $16.19 | $12.70 | 33,749 |
| 2020-02-14 | $16.21 | $16.24 | $16.16 | $16.21 | $12.72 | 11,907 |
| 2020-02-13 | $16.18 | $16.31 | $16.18 | $16.29 | $12.78 | 20,466 |
| 2020-02-12 | $16.40 | $16.43 | $16.33 | $16.40 | $12.87 | 51,950 |
| 2020-02-11 | $16.36 | $16.45 | $16.36 | $16.43 | $12.89 | 19,837 |
| 2020-02-10 | $16.20 | $16.30 | $16.20 | $16.29 | $12.78 | 43,929 |
| 2020-02-07 | $15.95 | $16.05 | $15.95 | $15.99 | $12.55 | 20,435 |
| 2020-02-06 | $15.98 | $15.99 | $15.88 | $15.98 | $12.54 | 34,180 |
| 2020-02-05 | $15.78 | $15.82 | $15.68 | $15.82 | $12.41 | 365,147 |
| 2020-02-04 | $15.42 | $15.45 | $15.35 | $15.38 | $12.07 | 31,932 |
| 2020-02-03 | $15.18 | $15.31 | $15.18 | $15.24 | $11.96 | 28,377 |
| 2020-01-31 | $15.46 | $15.48 | $15.34 | $15.42 | $12.10 | 54,097 |
| 2020-01-30 | $15.07 | $15.15 | $14.96 | $15.15 | $11.89 | 29,317 |
| 2020-01-29 | $15.28 | $15.34 | $15.18 | $15.22 | $11.94 | 43,881 |
| 2020-01-28 | $14.77 | $14.95 | $14.71 | $14.94 | $11.72 | 81,920 |
| 2020-01-27 | $13.88 | $13.90 | $13.78 | $13.83 | $10.85 | 155,653 |
| 2020-01-24 | $14.16 | $14.18 | $14.05 | $14.12 | $11.08 | 510,230 |
| 2020-01-23 | $14.22 | $14.31 | $14.08 | $14.30 | $11.22 | 20,994 |
| 2020-01-22 | $14.41 | $14.47 | $14.36 | $14.46 | $11.34 | 25,866 |
| 2020-01-21 | $14.50 | $14.60 | $14.46 | $14.49 | $11.37 | 29,982 |
| 2020-01-17 | $14.72 | $14.72 | $14.57 | $14.61 | $11.46 | 28,487 |
| 2020-01-16 | $14.46 | $14.55 | $14.36 | $14.53 | $11.40 | 29,762 |
| 2020-01-15 | $14.22 | $14.32 | $14.21 | $14.25 | $11.18 | 28,665 |
| 2020-01-14 | $14.42 | $14.45 | $14.37 | $14.37 | $11.27 | 18,033 |
| 2020-01-13 | $14.36 | $14.57 | $14.36 | $14.57 | $11.43 | 87,308 |
| 2020-01-10 | $14.32 | $14.41 | $14.32 | $14.36 | $11.27 | 87,705 |
| 2020-01-09 | $14.40 | $14.45 | $14.38 | $14.42 | $11.31 | 27,662 |
| 2020-01-08 | $14.63 | $14.77 | $14.60 | $14.72 | $11.55 | 32,466 |
| 2020-01-07 | $14.72 | $14.81 | $14.72 | $14.78 | $11.60 | 37,563 |
| 2020-01-06 | $14.80 | $14.80 | $14.61 | $14.71 | $11.54 | 66,129 |
| 2020-01-03 | $14.73 | $14.81 | $14.68 | $14.77 | $11.59 | 58,032 |
| 2020-01-02 | $15.09 | $15.14 | $15.02 | $15.12 | $11.86 | 92,498 |
| 2019-12-31 | $14.88 | $14.94 | $14.79 | $14.88 | $11.67 | 13,623 |
| 2019-12-30 | $14.98 | $15.00 | $14.86 | $14.88 | $11.67 | 34,811 |
| 2019-12-27 | $14.86 | $14.92 | $14.84 | $14.89 | $11.68 | 29,976 |
| 2019-12-26 | $14.65 | $14.80 | $14.65 | $14.76 | $11.58 | 32,464 |
| 2019-12-24 | $14.75 | $14.75 | $14.67 | $14.69 | $11.53 | 43,628 |
| 2019-12-23 | $14.64 | $14.75 | $14.64 | $14.71 | $11.54 | 69,471 |
| 2019-12-20 | $14.64 | $14.68 | $14.56 | $14.63 | $11.48 | 51,054 |
| 2019-12-19 | $14.32 | $14.42 | $14.31 | $14.41 | $11.31 | 69,849 |
| 2019-12-18 | $14.17 | $14.18 | $14.12 | $14.15 | $11.10 | 41,320 |
| 2019-12-17 | $14.13 | $14.15 | $14.04 | $14.12 | $11.08 | 53,802 |
| 2019-12-16 | $13.90 | $13.93 | $13.85 | $13.89 | $10.90 | 43,612 |
| 2019-12-13 | $13.76 | $13.83 | $13.64 | $13.70 | $10.75 | 45,653 |
| 2019-12-12 | $13.32 | $13.55 | $13.32 | $13.53 | $10.62 | 90,701 |
| 2019-12-11 | $13.05 | $13.21 | $13.05 | $13.18 | $10.34 | 54,167 |
| 2019-12-10 | $12.99 | $13.07 | $12.96 | $13.02 | $10.22 | 139,583 |
| 2019-12-09 | $13.04 | $13.09 | $13.01 | $13.05 | $10.24 | 75,891 |
| 2019-12-06 | $12.94 | $12.99 | $12.91 | $12.96 | $10.17 | 48,602 |
| 2019-12-05 | $13.01 | $13.02 | $12.92 | $12.93 | $10.14 | 129,676 |
| 2019-12-04 | $12.95 | $12.99 | $12.93 | $12.96 | $10.17 | 73,579 |
| 2019-12-03 | $12.70 | $12.79 | $12.66 | $12.77 | $10.02 | 111,866 |
| 2019-12-02 | $12.98 | $13.00 | $12.79 | $12.82 | $10.06 | 97,991 |
| 2019-11-29 | $13.02 | $13.02 | $12.94 | $12.94 | $10.15 | 21,075 |
| 2019-11-27 | $13.14 | $13.18 | $13.11 | $13.16 | $10.32 | 38,305 |
| 2019-11-26 | $12.96 | $13.01 | $12.91 | $12.99 | $10.19 | 69,563 |
| 2019-11-25 | $13.06 | $13.11 | $13.06 | $13.10 | $10.28 | 50,541 |
| 2019-11-22 | $13.18 | $13.19 | $13.10 | $13.16 | $10.32 | 58,066 |
| 2019-11-21 | $13.10 | $13.14 | $12.97 | $13.06 | $10.25 | 100,335 |
| 2019-11-20 | $13.08 | $13.10 | $13.00 | $13.01 | $10.21 | 27,649 |
| 2019-11-19 | $13.60 | $13.60 | $13.40 | $13.47 | $10.57 | 44,923 |
| 2019-11-18 | $13.39 | $13.44 | $13.26 | $13.37 | $10.49 | 80,444 |
| 2019-11-15 | $13.67 | $13.69 | $13.58 | $13.60 | $10.67 | 64,456 |
| 2019-11-14 | $13.69 | $13.75 | $13.68 | $13.72 | $10.76 | 96,788 |
| 2019-11-13 | $13.73 | $13.76 | $13.64 | $13.66 | $10.72 | 49,534 |
| 2019-11-12 | $14.21 | $14.32 | $14.21 | $14.25 | $11.18 | 235,253 |
| 2019-11-11 | $14.28 | $14.34 | $14.25 | $14.25 | $11.18 | 45,136 |
| 2019-11-08 | $14.41 | $14.42 | $14.32 | $14.36 | $11.27 | 30,442 |
| 2019-11-07 | $14.56 | $14.56 | $14.47 | $14.49 | $11.37 | 21,099 |
| 2019-11-06 | $14.43 | $14.49 | $14.40 | $14.46 | $11.34 | 17,232 |
| 2019-11-05 | $14.23 | $14.32 | $14.23 | $14.32 | $11.24 | 36,422 |
| 2019-11-04 | $14.19 | $14.33 | $14.19 | $14.27 | $11.20 | 21,947 |
| 2019-11-01 | $13.90 | $14.10 | $13.90 | $14.07 | $11.04 | 18,266 |
| 2019-10-31 | $14.00 | $14.08 | $13.98 | $14.06 | $11.03 | 23,573 |
| 2019-10-30 | $13.85 | $14.05 | $13.81 | $14.05 | $11.02 | 9,293 |
| 2019-10-29 | $14.08 | $14.20 | $14.05 | $14.10 | $11.06 | 19,730 |
| 2019-10-28 | $14.55 | $14.62 | $14.48 | $14.58 | $11.44 | 34,065 |
| 2019-10-25 | $14.64 | $14.68 | $14.61 | $14.66 | $11.50 | 10,158 |
| 2019-10-24 | $15.01 | $15.01 | $14.71 | $14.75 | $11.57 | 28,618 |
| 2019-10-23 | $14.37 | $14.69 | $14.37 | $14.69 | $11.53 | 11,926 |
| 2019-10-22 | $15.19 | $15.38 | $15.19 | $15.25 | $11.96 | 30,419 |
| 2019-10-21 | $14.97 | $15.05 | $14.95 | $14.98 | $11.75 | 36,199 |
| 2019-10-18 | $14.75 | $14.78 | $14.68 | $14.77 | $11.59 | 34,262 |
| 2019-10-17 | $14.75 | $14.80 | $14.63 | $14.68 | $11.52 | 11,338 |
| 2019-10-16 | $14.43 | $14.53 | $14.41 | $14.45 | $11.34 | 15,919 |
| 2019-10-15 | $14.21 | $14.52 | $14.21 | $14.40 | $11.30 | 37,205 |
| 2019-10-14 | $14.18 | $14.29 | $14.18 | $14.20 | $11.14 | 67,453 |
| 2019-10-11 | $14.22 | $14.29 | $14.22 | $14.29 | $11.21 | 213,718 |
| 2019-10-10 | $13.69 | $13.87 | $13.69 | $13.79 | $10.82 | 32,483 |
| 2019-10-09 | $13.46 | $13.52 | $13.43 | $13.50 | $10.59 | 19,692 |
| 2019-10-08 | $13.52 | $13.57 | $13.47 | $13.53 | $10.62 | 37,555 |
| 2019-10-07 | $13.67 | $13.83 | $13.67 | $13.75 | $10.79 | 32,373 |
| 2019-10-04 | $13.62 | $13.73 | $13.61 | $13.73 | $10.77 | 20,108 |
| 2019-10-03 | $13.73 | $13.76 | $13.58 | $13.74 | $10.78 | 28,110 |
| 2019-10-02 | $13.91 | $13.96 | $13.87 | $13.91 | $10.91 | 25,197 |
| 2019-10-01 | $14.31 | $14.34 | $14.08 | $14.12 | $11.08 | 37,523 |
| 2019-09-30 | $14.41 | $14.47 | $14.33 | $14.44 | $11.33 | 36,958 |
| 2019-09-27 | $14.22 | $14.30 | $14.20 | $14.24 | $11.17 | 25,221 |
| 2019-09-26 | $14.13 | $14.25 | $14.12 | $14.20 | $11.14 | 31,720 |
| 2019-09-25 | $14.00 | $14.16 | $13.94 | $14.11 | $11.07 | 23,344 |
| 2019-09-24 | $14.41 | $14.41 | $14.19 | $14.24 | $11.17 | 38,081 |
| 2019-09-23 | $14.22 | $14.37 | $14.16 | $14.36 | $11.27 | 19,234 |
| 2019-09-20 | $14.38 | $14.38 | $14.30 | $14.32 | $11.24 | 47,860 |
| 2019-09-19 | $14.38 | $14.40 | $14.33 | $14.33 | $11.24 | 29,516 |
| 2019-09-18 | $14.20 | $14.20 | $14.10 | $14.19 | $11.13 | 99,821 |
| 2019-09-17 | $14.08 | $14.21 | $14.06 | $14.21 | $11.15 | 34,341 |
| 2019-09-16 | $14.58 | $14.63 | $14.56 | $14.58 | $11.44 | 15,594 |
| 2019-09-13 | $14.88 | $14.91 | $14.71 | $14.73 | $11.56 | 60,642 |
| 2019-09-12 | $14.35 | $14.52 | $14.32 | $14.50 | $11.38 | 15,443 |
| 2019-09-11 | $14.16 | $14.18 | $14.09 | $14.18 | $11.13 | 27,464 |
| 2019-09-10 | $14.09 | $14.18 | $13.98 | $14.16 | $11.11 | 103,315 |
| 2019-09-09 | $13.90 | $14.14 | $13.88 | $14.12 | $11.08 | 69,203 |
| 2019-09-06 | $13.32 | $13.38 | $13.28 | $13.31 | $10.44 | 22,683 |
| 2019-09-05 | $13.14 | $13.32 | $13.14 | $13.27 | $10.41 | 44,352 |
| 2019-09-04 | $12.70 | $12.74 | $12.65 | $12.73 | $9.99 | 147,296 |
| 2019-09-03 | $12.51 | $12.53 | $12.43 | $12.52 | $9.82 | 36,678 |
| 2019-08-30 | $12.85 | $12.85 | $12.75 | $12.82 | $10.06 | 23,410 |
| 2019-08-29 | $12.55 | $12.68 | $12.55 | $12.67 | $9.94 | 45,591 |
| 2019-08-28 | $12.65 | $12.72 | $12.59 | $12.65 | $9.92 | 20,106 |
| 2019-08-27 | $12.84 | $12.84 | $12.76 | $12.77 | $10.02 | 140,052 |
| 2019-08-26 | $12.81 | $12.83 | $12.72 | $12.82 | $10.06 | 48,230 |
| 2019-08-23 | $12.88 | $13.01 | $12.77 | $12.82 | $10.06 | 64,904 |
| 2019-08-22 | $12.97 | $13.02 | $12.85 | $12.94 | $10.15 | 65,217 |
| 2019-08-21 | $12.90 | $12.90 | $12.80 | $12.83 | $10.07 | 34,355 |
| 2019-08-20 | $12.75 | $12.75 | $12.65 | $12.67 | $9.94 | 160,035 |
| 2019-08-19 | $12.93 | $13.04 | $12.92 | $12.95 | $10.16 | 55,289 |
| 2019-08-16 | $12.74 | $12.99 | $12.74 | $12.92 | $10.14 | 68,201 |
| 2019-08-15 | $12.71 | $12.76 | $12.65 | $12.68 | $9.95 | 128,211 |
| 2019-08-14 | $12.75 | $12.76 | $12.62 | $12.63 | $9.91 | 74,509 |
| 2019-08-13 | $13.00 | $13.21 | $12.99 | $13.11 | $10.29 | 164,616 |
| 2019-08-12 | $13.14 | $13.14 | $13.04 | $13.08 | $10.26 | 69,591 |
| 2019-08-09 | $13.33 | $13.40 | $13.22 | $13.30 | $10.43 | 62,755 |
| 2019-08-08 | $13.33 | $13.45 | $13.30 | $13.37 | $10.49 | 91,665 |
| 2019-08-07 | $13.15 | $13.31 | $13.14 | $13.22 | $10.37 | 50,128 |
| 2019-08-06 | $13.32 | $13.33 | $13.14 | $13.25 | $10.40 | 258,735 |
| 2019-08-05 | $13.22 | $13.23 | $13.05 | $13.14 | $10.31 | 56,644 |
| 2019-08-02 | $13.50 | $13.51 | $13.32 | $13.39 | $10.51 | 62,792 |
| 2019-08-01 | $13.69 | $13.70 | $13.42 | $13.43 | $10.54 | 81,057 |
| 2019-07-31 | $13.81 | $13.83 | $13.63 | $13.63 | $10.69 | 67,015 |
| 2019-07-30 | $13.77 | $13.81 | $13.71 | $13.74 | $10.78 | 57,307 |
| 2019-07-29 | $14.12 | $14.15 | $14.03 | $14.03 | $11.01 | 35,300 |
| 2019-07-26 | $14.10 | $14.11 | $14.06 | $14.07 | $11.04 | 33,941 |
| 2019-07-25 | $14.20 | $14.24 | $14.13 | $14.13 | $11.09 | 26,423 |
| 2019-07-24 | $14.25 | $14.33 | $14.22 | $14.31 | $11.23 | 14,098 |
| 2019-07-23 | $14.41 | $14.48 | $14.39 | $14.40 | $11.30 | 68,893 |
| 2019-07-22 | $14.38 | $14.41 | $14.31 | $14.33 | $11.24 | 38,962 |
| 2019-07-19 | $14.38 | $14.51 | $14.38 | $14.44 | $11.33 | 31,137 |
| 2019-07-18 | $14.46 | $14.51 | $14.39 | $14.48 | $11.36 | 52,507 |
| 2019-07-17 | $14.74 | $14.74 | $14.48 | $14.48 | $11.36 | 54,764 |
| 2019-07-16 | $15.53 | $15.55 | $15.43 | $15.49 | $12.15 | 24,701 |
| 2019-07-15 | $15.89 | $15.93 | $15.81 | $15.81 | $12.40 | 50,548 |
| 2019-07-12 | $15.97 | $15.99 | $15.89 | $15.94 | $12.51 | 34,410 |
| 2019-07-11 | $15.50 | $15.63 | $15.50 | $15.56 | $12.21 | 15,205 |
| 2019-07-10 | $15.53 | $15.54 | $15.43 | $15.51 | $12.17 | 44,015 |
| 2019-07-09 | $15.25 | $15.40 | $15.25 | $15.37 | $12.06 | 290,307 |
| 2019-07-08 | $15.44 | $15.57 | $15.39 | $15.49 | $12.15 | 56,183 |
| 2019-07-05 | $15.56 | $15.67 | $15.49 | $15.58 | $12.22 | 11,587 |
| 2019-07-03 | $15.43 | $15.43 | $15.38 | $15.40 | $12.08 | 11,053 |
| 2019-07-02 | $15.25 | $15.44 | $15.23 | $15.40 | $12.08 | 69,465 |
| 2019-07-01 | $15.42 | $15.43 | $15.27 | $15.35 | $12.04 | 229,172 |
| 2019-06-28 | $15.03 | $15.12 | $15.03 | $15.10 | $11.85 | 17,357 |
| 2019-06-27 | $15.07 | $15.13 | $15.03 | $15.08 | $11.83 | 23,097 |
| 2019-06-26 | $14.97 | $15.08 | $14.93 | $15.07 | $11.82 | 38,178 |
| 2019-06-25 | $14.69 | $14.76 | $14.64 | $14.66 | $11.50 | 40,842 |
| 2019-06-24 | $14.84 | $14.93 | $14.80 | $14.81 | $11.62 | 37,064 |
| 2019-06-21 | $14.93 | $15.02 | $14.93 | $14.97 | $11.74 | 30,891 |
| 2019-06-20 | $14.98 | $15.03 | $14.87 | $14.95 | $11.73 | 23,150 |
| 2019-06-19 | $14.76 | $14.86 | $14.67 | $14.84 | $11.64 | 25,734 |
| 2019-06-18 | $14.47 | $14.68 | $14.46 | $14.58 | $11.44 | 192,509 |
| 2019-06-17 | $14.95 | $14.97 | $14.81 | $14.83 | $11.64 | 180,546 |
| 2019-06-14 | $14.93 | $14.95 | $14.82 | $14.89 | $11.68 | 56,993 |
| 2019-06-13 | $15.10 | $15.13 | $14.91 | $14.94 | $11.72 | 57,857 |
| 2019-06-12 | $15.05 | $15.08 | $14.88 | $14.89 | $11.68 | 101,082 |
| 2019-06-11 | $15.24 | $15.31 | $15.21 | $15.25 | $11.96 | 144,547 |
| 2019-06-10 | $15.15 | $15.19 | $15.09 | $15.13 | $11.87 | 86,144 |
| 2019-06-07 | $14.91 | $14.92 | $14.82 | $14.91 | $11.70 | 308,682 |
| 2019-06-06 | $14.73 | $14.73 | $14.65 | $14.73 | $11.56 | 90,702 |
| 2019-06-05 | $14.58 | $14.70 | $14.58 | $14.69 | $11.53 | 43,414 |
| 2019-06-04 | $14.71 | $14.81 | $14.65 | $14.76 | $11.58 | 52,530 |
| 2019-06-03 | $14.18 | $14.37 | $14.18 | $14.29 | $11.21 | 60,000 |
| 2019-05-31 | $14.37 | $14.42 | $14.33 | $14.36 | $11.27 | 71,916 |
| 2019-05-30 | $14.32 | $14.42 | $14.32 | $14.39 | $11.29 | 46,776 |
| 2019-05-29 | $14.30 | $14.40 | $14.18 | $14.36 | $11.27 | 101,616 |
| 2019-05-28 | $14.52 | $14.61 | $14.41 | $14.43 | $11.32 | 53,415 |
| 2019-05-24 | $14.74 | $14.79 | $14.68 | $14.78 | $11.60 | 44,827 |
| 2019-05-23 | $14.50 | $14.53 | $14.45 | $14.50 | $11.38 | 21,165 |
| 2019-05-22 | $14.66 | $14.66 | $14.52 | $14.57 | $11.43 | 58,016 |
| 2019-05-21 | $14.84 | $14.91 | $14.80 | $14.88 | $11.67 | 91,265 |
| 2019-05-20 | $14.89 | $14.96 | $14.82 | $14.89 | $11.68 | 50,286 |
| 2019-05-17 | $14.86 | $15.00 | $14.86 | $14.91 | $11.70 | 27,154 |
| 2019-05-16 | $14.98 | $15.12 | $14.98 | $15.07 | $11.82 | 48,537 |
| 2019-05-15 | $14.89 | $15.08 | $14.87 | $15.01 | $11.78 | 72,185 |
| 2019-05-14 | $15.10 | $15.19 | $15.05 | $15.15 | $11.89 | 57,237 |
| 2019-05-13 | $15.00 | $15.08 | $14.91 | $14.92 | $11.71 | 59,074 |
| 2019-05-10 | $15.21 | $15.35 | $15.15 | $15.32 | $12.02 | 42,419 |
| 2019-05-09 | $15.02 | $15.02 | $14.80 | $14.92 | $11.71 | 67,195 |
| 2019-05-08 | $15.34 | $15.37 | $15.25 | $15.30 | $12.00 | 108,854 |
| 2019-05-07 | $15.59 | $15.59 | $15.32 | $15.34 | $12.04 | 48,438 |
| 2019-05-06 | $15.76 | $15.96 | $15.76 | $15.96 | $12.52 | 28,358 |
| 2019-05-03 | $16.13 | $16.24 | $16.10 | $16.22 | $12.73 | 26,975 |
| 2019-05-02 | $15.97 | $16.08 | $15.95 | $15.98 | $12.54 | 30,615 |
| 2019-05-01 | $16.45 | $16.45 | $16.23 | $16.26 | $12.76 | 17,180 |
| 2019-04-30 | $16.50 | $16.50 | $16.20 | $16.41 | $12.87 | 31,232 |
| 2019-04-29 | $16.35 | $16.57 | $16.35 | $16.56 | $12.99 | 36,481 |
| 2019-04-26 | $16.34 | $16.37 | $16.21 | $16.21 | $12.72 | 98,733 |
| 2019-04-25 | $15.68 | $15.96 | $15.68 | $15.89 | $12.47 | 42,610 |
| 2019-04-24 | $16.43 | $16.43 | $16.31 | $16.34 | $12.82 | 34,472 |
| 2019-04-23 | $16.43 | $16.49 | $16.36 | $16.47 | $12.92 | 58,258 |
| 2019-04-22 | $16.52 | $16.60 | $16.52 | $16.56 | $12.99 | 25,302 |
| 2019-04-18 | $16.57 | $16.68 | $16.57 | $16.62 | $13.04 | 27,169 |
| 2019-04-17 | $16.70 | $16.70 | $16.58 | $16.70 | $13.10 | 54,246 |
| 2019-04-16 | $16.54 | $16.61 | $16.51 | $16.54 | $12.98 | 223,563 |
| 2019-04-15 | $16.29 | $16.30 | $16.25 | $16.27 | $12.76 | 57,543 |
| 2019-04-12 | $16.09 | $16.15 | $16.06 | $16.09 | $12.62 | 44,846 |
| 2019-04-11 | $16.01 | $16.05 | $15.85 | $15.89 | $12.47 | 65,958 |
| 2019-04-10 | $15.89 | $15.94 | $15.83 | $15.84 | $12.43 | 100,872 |
| 2019-04-09 | $15.98 | $16.06 | $15.94 | $15.98 | $12.54 | 306,012 |
| 2019-04-08 | $15.90 | $15.99 | $15.90 | $15.95 | $12.51 | 31,765 |
| 2019-04-05 | $15.85 | $15.87 | $15.76 | $15.81 | $12.40 | 90,843 |
| 2019-04-04 | $15.86 | $15.92 | $15.83 | $15.87 | $12.45 | 48,087 |
| 2019-04-03 | $15.53 | $15.81 | $15.45 | $15.70 | $12.32 | 732,709 |
| 2019-04-02 | $15.47 | $15.56 | $15.34 | $15.47 | $12.14 | 190,029 |
| 2019-04-01 | $14.81 | $14.84 | $14.63 | $14.68 | $11.52 | 95,895 |
| 2019-03-29 | $14.29 | $14.45 | $14.05 | $14.24 | $11.17 | 133,001 |
| 2019-03-28 | $15.76 | $15.95 | $15.00 | $15.69 | $11.12 | 171,417 |
| 2019-03-27 | $17.43 | $17.43 | $15.71 | $15.88 | $11.25 | 414,268 |
| 2019-03-26 | $18.98 | $19.01 | $18.72 | $18.84 | $13.35 | 186,954 |
| 2019-03-25 | $18.88 | $18.91 | $18.74 | $18.79 | $13.31 | 56,552 |
| 2019-03-22 | $19.05 | $19.08 | $18.89 | $18.93 | $13.41 | 27,872 |
| 2019-03-21 | $19.52 | $19.62 | $19.42 | $19.46 | $13.79 | 65,399 |
| 2019-03-20 | $19.52 | $19.55 | $19.26 | $19.36 | $13.72 | 529,276 |
| 2019-03-19 | $19.51 | $19.53 | $19.27 | $19.29 | $13.67 | 97,116 |
| 2019-03-18 | $19.30 | $19.31 | $19.23 | $19.29 | $13.67 | 57,968 |
| 2019-03-15 | $18.90 | $19.11 | $18.90 | $19.08 | $13.52 | 60,850 |
| 2019-03-14 | $18.84 | $18.89 | $18.79 | $18.82 | $13.34 | 39,550 |
| 2019-03-13 | $18.64 | $18.67 | $18.56 | $18.65 | $13.22 | 49,578 |
| 2019-03-12 | $18.54 | $18.59 | $18.44 | $18.46 | $13.08 | 176,176 |
| 2019-03-11 | $18.46 | $18.59 | $18.46 | $18.58 | $13.17 | 50,123 |
| 2019-03-08 | $18.18 | $18.30 | $18.17 | $18.28 | $12.95 | 42,346 |
| 2019-03-07 | $18.45 | $18.45 | $18.05 | $18.05 | $12.79 | 114,661 |
| 2019-03-06 | $18.68 | $18.71 | $18.39 | $18.47 | $13.09 | 88,687 |
| 2019-03-05 | $18.51 | $18.63 | $18.50 | $18.59 | $13.17 | 98,604 |
| 2019-03-04 | $18.59 | $18.62 | $18.50 | $18.55 | $13.14 | 55,293 |
| 2019-03-01 | $18.58 | $18.66 | $18.41 | $18.49 | $13.10 | 52,485 |
| 2019-02-28 | $18.38 | $18.42 | $18.22 | $18.36 | $13.01 | 67,548 |
| 2019-02-27 | $18.30 | $18.43 | $17.83 | $18.25 | $12.93 | 121,911 |
| 2019-02-26 | $18.38 | $18.38 | $17.75 | $17.81 | $12.62 | 137,499 |
| 2019-02-25 | $18.73 | $18.73 | $18.55 | $18.58 | $13.16 | 57,411 |
| 2019-02-22 | $18.47 | $18.53 | $18.30 | $18.35 | $13.00 | 82,844 |
| 2019-02-21 | $17.66 | $17.80 | $17.50 | $17.64 | $12.50 | 145,209 |
| 2019-02-20 | $20.13 | $20.13 | $19.43 | $19.57 | $13.87 | 124,743 |
| 2019-02-19 | $22.52 | $22.77 | $22.48 | $22.66 | $16.06 | 18,808 |
| 2019-02-15 | $22.41 | $22.62 | $22.39 | $22.59 | $16.01 | 22,188 |
| 2019-02-14 | $22.11 | $22.19 | $22.05 | $22.05 | $15.62 | 31,313 |
| 2019-02-13 | $22.42 | $22.43 | $22.21 | $22.24 | $15.76 | 17,806 |
| 2019-02-12 | $22.38 | $22.39 | $22.31 | $22.37 | $15.85 | 18,686 |
| 2019-02-11 | $22.49 | $22.55 | $22.32 | $22.37 | $15.85 | 19,526 |
| 2019-02-08 | $22.30 | $22.43 | $22.23 | $22.38 | $15.86 | 10,615 |
| 2019-02-07 | $22.63 | $22.63 | $22.34 | $22.34 | $15.83 | 8,803 |
| 2019-02-06 | $22.82 | $22.82 | $22.61 | $22.69 | $16.08 | 14,416 |
| 2019-02-05 | $22.99 | $23.02 | $22.94 | $22.98 | $16.28 | 36,410 |
| 2019-02-04 | $22.48 | $22.79 | $22.47 | $22.74 | $16.11 | 24,622 |
| 2019-02-01 | $22.73 | $22.73 | $22.58 | $22.59 | $16.01 | 26,216 |
| 2019-01-31 | $22.49 | $22.75 | $22.49 | $22.73 | $16.11 | 24,574 |
| 2019-01-30 | $22.72 | $22.92 | $22.61 | $22.85 | $16.19 | 15,547 |
| 2019-01-29 | $22.44 | $22.62 | $22.31 | $22.55 | $15.98 | 22,043 |
| 2019-01-28 | $23.18 | $23.22 | $23.10 | $23.18 | $16.43 | 43,808 |
| 2019-01-25 | $23.41 | $23.44 | $23.33 | $23.38 | $16.57 | 12,849 |
| 2019-01-24 | $23.12 | $23.27 | $23.09 | $23.24 | $16.47 | 23,036 |
| 2019-01-23 | $23.02 | $23.09 | $22.92 | $23.03 | $16.32 | 27,948 |
| 2019-01-22 | $23.31 | $23.51 | $23.31 | $23.41 | $16.59 | 25,860 |
| 2019-01-18 | $23.84 | $23.85 | $23.72 | $23.80 | $16.86 | 16,950 |
| 2019-01-17 | $23.49 | $23.70 | $23.49 | $23.68 | $16.78 | 24,644 |
| 2019-01-16 | $23.57 | $23.63 | $23.55 | $23.62 | $16.74 | 39,046 |
| 2019-01-15 | $23.39 | $23.50 | $23.34 | $23.47 | $16.63 | 10,980 |
| 2019-01-14 | $23.57 | $23.62 | $23.52 | $23.59 | $16.72 | 36,652 |
| 2019-01-11 | $23.62 | $23.62 | $23.46 | $23.49 | $16.64 | 33,759 |
| 2019-01-10 | $23.41 | $23.54 | $23.40 | $23.48 | $16.64 | 14,747 |
| 2019-01-09 | $23.25 | $23.25 | $23.18 | $23.19 | $16.43 | 27,204 |
| 2019-01-08 | $22.94 | $22.98 | $22.79 | $22.97 | $16.28 | 14,291 |
| 2019-01-07 | $22.85 | $23.05 | $22.85 | $23.02 | $16.31 | 22,168 |
| 2019-01-04 | $22.55 | $22.85 | $22.51 | $22.82 | $16.17 | 20,137 |
| 2019-01-03 | $21.98 | $22.16 | $21.98 | $22.03 | $15.61 | 29,619 |
| 2019-01-02 | $21.94 | $22.10 | $21.94 | $22.10 | $15.66 | 21,916 |
| 2018-12-31 | $21.96 | $22.45 | $21.96 | $22.39 | $15.87 | 56,108 |
| 2018-12-28 | $22.12 | $22.15 | $21.99 | $22.10 | $15.66 | 75,070 |
| 2018-12-27 | $21.62 | $21.73 | $21.47 | $21.73 | $15.40 | 47,221 |
| 2018-12-26 | $21.52 | $21.74 | $21.21 | $21.63 | $15.33 | 34,616 |
| 2018-12-24 | $21.60 | $21.83 | $21.47 | $21.52 | $15.25 | 30,029 |
| 2018-12-21 | $21.75 | $21.96 | $21.63 | $21.67 | $15.36 | 36,659 |
| 2018-12-20 | $22.40 | $22.47 | $22.12 | $22.21 | $15.74 | 45,715 |
| 2018-12-19 | $22.29 | $22.42 | $21.97 | $22.06 | $15.63 | 47,159 |
| 2018-12-18 | $22.22 | $22.35 | $22.13 | $22.22 | $15.75 | 35,809 |
| 2018-12-17 | $22.62 | $22.63 | $22.33 | $22.33 | $15.82 | 26,030 |
| 2018-12-14 | $22.61 | $22.72 | $22.54 | $22.55 | $15.98 | 18,635 |
| 2018-12-13 | $22.67 | $22.75 | $22.63 | $22.66 | $16.06 | 40,945 |
| 2018-12-12 | $22.72 | $23.04 | $22.72 | $22.97 | $16.28 | 124,974 |
| 2018-12-11 | $22.50 | $22.51 | $22.29 | $22.38 | $15.86 | 41,211 |
| 2018-12-10 | $22.44 | $22.46 | $22.15 | $22.34 | $15.83 | 35,941 |
| 2018-12-07 | $23.08 | $23.08 | $22.73 | $22.78 | $16.14 | 143,377 |
| 2018-12-06 | $22.54 | $22.66 | $22.36 | $22.65 | $16.05 | 28,141 |
| 2018-12-04 | $23.41 | $23.41 | $22.90 | $22.93 | $16.25 | 22,702 |
| 2018-12-03 | $23.54 | $23.58 | $23.42 | $23.50 | $16.65 | 12,383 |
| 2018-11-30 | $23.24 | $23.35 | $23.19 | $23.34 | $16.54 | 11,277 |
| 2018-11-29 | $23.27 | $23.32 | $23.23 | $23.29 | $16.50 | 8,226 |
| 2018-11-28 | $23.04 | $23.43 | $23.04 | $23.43 | $16.60 | 38,079 |
| 2018-11-27 | $23.03 | $23.10 | $22.94 | $23.08 | $16.35 | 16,412 |
| 2018-11-26 | $22.69 | $22.72 | $22.61 | $22.72 | $16.10 | 20,374 |
| 2018-11-23 | $22.29 | $22.50 | $22.22 | $22.48 | $15.93 | 133,086 |
| 2018-11-21 | $22.22 | $22.44 | $22.22 | $22.33 | $15.82 | 28,522 |
| 2018-11-20 | $22.44 | $22.44 | $22.10 | $22.16 | $15.70 | 23,663 |
| 2018-11-19 | $23.02 | $23.03 | $22.80 | $22.86 | $16.20 | 24,641 |
| 2018-11-16 | $22.86 | $22.97 | $22.84 | $22.92 | $16.24 | 12,558 |
| 2018-11-15 | $22.57 | $22.70 | $22.50 | $22.70 | $16.09 | 19,029 |
| 2018-11-14 | $22.72 | $22.75 | $22.49 | $22.68 | $16.07 | 16,481 |
| 2018-11-13 | $22.73 | $22.83 | $22.65 | $22.73 | $16.11 | 13,478 |
| 2018-11-12 | $22.81 | $22.81 | $22.61 | $22.66 | $16.06 | 12,319 |
| 2018-11-09 | $23.02 | $23.02 | $22.85 | $22.98 | $16.28 | 16,577 |
| 2018-11-08 | $23.18 | $23.25 | $23.06 | $23.06 | $16.34 | 10,396 |
| 2018-11-07 | $23.06 | $23.10 | $22.97 | $23.08 | $16.35 | 162,545 |
| 2018-11-06 | $22.75 | $22.83 | $22.69 | $22.82 | $16.17 | 22,657 |
| 2018-11-05 | $22.71 | $22.79 | $22.62 | $22.74 | $16.11 | 20,725 |
| 2018-11-02 | $22.55 | $22.57 | $22.43 | $22.54 | $15.97 | 15,960 |
| 2018-11-01 | $22.68 | $22.70 | $22.53 | $22.69 | $16.08 | 20,400 |
| 2018-10-31 | $22.40 | $22.62 | $22.39 | $22.48 | $15.93 | 10,872 |
| 2018-10-30 | $22.26 | $22.52 | $22.26 | $22.48 | $15.93 | 14,279 |
| 2018-10-29 | $22.43 | $22.47 | $22.08 | $22.20 | $15.73 | 35,317 |
| 2018-10-26 | $22.21 | $22.39 | $22.11 | $22.30 | $15.80 | 15,379 |
| 2018-10-25 | $22.31 | $22.54 | $22.31 | $22.43 | $15.89 | 19,298 |
| 2018-10-24 | $22.17 | $22.22 | $21.89 | $21.90 | $15.52 | 25,122 |
| 2018-10-23 | $21.89 | $21.93 | $21.56 | $21.87 | $15.50 | 30,091 |
| 2018-10-22 | $21.55 | $21.55 | $21.29 | $21.34 | $15.12 | 16,118 |
| 2018-10-19 | $21.46 | $21.68 | $21.46 | $21.63 | $15.33 | 17,652 |
| 2018-10-18 | $21.61 | $21.61 | $21.19 | $21.23 | $15.04 | 31,283 |
| 2018-10-17 | $21.95 | $22.04 | $21.90 | $21.97 | $15.57 | 25,218 |
| 2018-10-16 | $22.27 | $22.32 | $22.08 | $22.15 | $15.70 | 46,211 |
| 2018-10-15 | $21.88 | $21.92 | $21.72 | $21.74 | $15.40 | 18,704 |
| 2018-10-12 | $21.85 | $21.85 | $21.50 | $21.70 | $15.38 | 41,344 |
| 2018-10-11 | $21.93 | $21.93 | $21.54 | $21.65 | $15.34 | 19,454 |
| 2018-10-10 | $22.04 | $22.08 | $21.70 | $21.70 | $15.38 | 30,953 |
| 2018-10-09 | $21.53 | $21.79 | $21.49 | $21.71 | $15.38 | 22,528 |
| 2018-10-08 | $21.84 | $21.89 | $21.65 | $21.82 | $15.46 | 10,005 |
| 2018-10-05 | $22.15 | $22.19 | $22.02 | $22.08 | $15.65 | 14,765 |
| 2018-10-04 | $22.47 | $22.57 | $22.36 | $22.49 | $15.94 | 46,664 |
| 2018-10-03 | $23.39 | $23.39 | $22.15 | $22.86 | $16.20 | 55,340 |
| 2018-10-02 | $24.20 | $24.34 | $24.20 | $24.30 | $17.22 | 5,278 |
| 2018-10-01 | $24.66 | $24.66 | $24.49 | $24.55 | $17.40 | 30,050 |
| 2018-09-28 | $24.66 | $24.92 | $24.65 | $24.78 | $17.56 | 26,235 |
| 2018-09-27 | $25.00 | $25.15 | $24.90 | $24.96 | $17.69 | 7,365 |
| 2018-09-26 | $24.66 | $24.84 | $24.66 | $24.74 | $17.53 | 38,037 |
| 2018-09-25 | $24.75 | $24.83 | $24.71 | $24.72 | $17.52 | 21,783 |
| 2018-09-24 | $24.54 | $24.63 | $24.47 | $24.53 | $17.38 | 38,895 |
| 2018-09-21 | $24.53 | $24.65 | $24.53 | $24.61 | $17.44 | 18,398 |
| 2018-09-20 | $24.37 | $24.40 | $24.23 | $24.40 | $17.29 | 16,299 |
| 2018-09-19 | $23.71 | $23.77 | $23.66 | $23.74 | $16.82 | 24,025 |
| 2018-09-18 | $23.64 | $23.75 | $23.61 | $23.74 | $16.82 | 248,602 |
| 2018-09-17 | $23.93 | $23.93 | $23.84 | $23.92 | $16.95 | 89,491 |
| 2018-09-14 | $23.58 | $23.69 | $23.54 | $23.69 | $16.79 | 5,584 |
| 2018-09-13 | $23.87 | $23.90 | $23.85 | $23.89 | $16.93 | 6,259 |
| 2018-09-12 | $23.36 | $23.71 | $23.36 | $23.59 | $16.72 | 9,158 |
| 2018-09-11 | $23.40 | $23.50 | $23.40 | $23.50 | $16.65 | 11,508 |
| 2018-09-10 | $23.76 | $23.76 | $23.53 | $23.59 | $16.72 | 8,591 |
| 2018-09-07 | $23.30 | $23.41 | $23.23 | $23.41 | $16.59 | 12,012 |
| 2018-09-06 | $23.55 | $23.64 | $23.36 | $23.55 | $16.69 | 9,519 |
| 2018-09-05 | $23.63 | $23.64 | $23.44 | $23.51 | $16.66 | 8,806 |
| 2018-09-04 | $23.25 | $23.47 | $23.24 | $23.47 | $16.63 | 3,921 |
| 2018-08-31 | $23.41 | $23.48 | $23.22 | $23.31 | $16.52 | 5,531 |
| 2018-08-30 | $23.36 | $23.42 | $23.31 | $23.37 | $16.56 | 5,201 |
| 2018-08-29 | $23.30 | $23.37 | $23.23 | $23.33 | $16.53 | 17,255 |
| 2018-08-28 | $23.21 | $23.24 | $23.15 | $23.15 | $16.40 | 15,960 |
| 2018-08-27 | $23.26 | $23.29 | $23.24 | $23.27 | $16.49 | 5,259 |
| 2018-08-24 | $22.97 | $23.04 | $22.90 | $22.98 | $16.28 | 8,446 |
| 2018-08-23 | $22.89 | $22.89 | $22.75 | $22.88 | $16.21 | 24,935 |
| 2018-08-22 | $23.10 | $23.13 | $23.08 | $23.13 | $16.39 | 5,103 |
| 2018-08-21 | $22.91 | $23.10 | $22.90 | $23.10 | $16.37 | 7,058 |
| 2018-08-20 | $22.76 | $22.80 | $22.73 | $22.74 | $16.11 | 9,810 |
| 2018-08-17 | $22.66 | $22.90 | $22.66 | $22.89 | $16.22 | 7,729 |
| 2018-08-16 | $22.64 | $22.70 | $22.58 | $22.62 | $16.03 | 10,860 |
| 2018-08-15 | $22.22 | $22.33 | $22.18 | $22.28 | $15.79 | 8,781 |
| 2018-08-14 | $22.39 | $22.48 | $22.38 | $22.43 | $15.89 | 11,048 |
| 2018-08-13 | $22.40 | $22.53 | $22.36 | $22.36 | $15.84 | 21,443 |
| 2018-08-10 | $22.33 | $22.52 | $22.33 | $22.39 | $15.87 | 9,472 |
| 2018-08-09 | $23.03 | $23.05 | $22.93 | $23.05 | $16.33 | 6,048 |
| 2018-08-08 | $22.92 | $23.05 | $22.92 | $23.05 | $16.33 | 18,660 |
| 2018-08-07 | $23.00 | $23.05 | $22.94 | $22.97 | $16.28 | 14,471 |
| 2018-08-06 | $22.90 | $23.01 | $22.86 | $22.89 | $16.22 | 7,001 |
| 2018-08-03 | $22.99 | $23.06 | $22.98 | $23.06 | $16.34 | 12,720 |
| 2018-08-02 | $23.15 | $23.21 | $23.14 | $23.16 | $16.41 | 3,383 |
| 2018-08-01 | $23.48 | $23.48 | $23.34 | $23.43 | $16.60 | 5,674 |
| 2018-07-31 | $23.88 | $23.88 | $23.68 | $23.73 | $16.82 | 8,724 |
| 2018-07-30 | $23.67 | $23.76 | $23.62 | $23.68 | $16.78 | 6,828 |
| 2018-07-27 | $23.52 | $23.55 | $23.44 | $23.47 | $16.63 | 9,194 |
| 2018-07-26 | $23.35 | $23.41 | $23.31 | $23.33 | $16.53 | 12,766 |
| 2018-07-25 | $23.31 | $23.48 | $23.19 | $23.45 | $16.62 | 19,181 |
| 2018-07-24 | $22.91 | $23.09 | $22.91 | $23.00 | $16.30 | 11,556 |
| 2018-07-23 | $22.46 | $22.51 | $22.28 | $22.33 | $15.82 | 8,344 |
| 2018-07-20 | $22.07 | $22.24 | $22.07 | $22.22 | $15.75 | 11,410 |
| 2018-07-19 | $21.62 | $21.62 | $21.44 | $21.50 | $15.23 | 15,474 |
| 2018-07-18 | $21.54 | $21.65 | $21.50 | $21.56 | $15.28 | 31,902 |
| 2018-07-17 | $22.13 | $22.21 | $22.01 | $22.05 | $15.62 | 17,319 |
| 2018-07-16 | $21.99 | $22.06 | $21.95 | $22.01 | $15.60 | 74,233 |
| 2018-07-13 | $21.79 | $21.84 | $21.74 | $21.83 | $15.47 | 15,841 |
| 2018-07-12 | $21.92 | $21.99 | $21.91 | $21.97 | $15.57 | 19,444 |
| 2018-07-11 | $22.26 | $22.26 | $22.03 | $22.03 | $15.61 | 17,199 |
| 2018-07-10 | $22.43 | $22.54 | $22.43 | $22.51 | $15.95 | 23,325 |
| 2018-07-09 | $22.25 | $22.38 | $22.25 | $22.38 | $15.86 | 27,145 |
| 2018-07-06 | $21.90 | $22.16 | $21.90 | $22.14 | $15.69 | 21,654 |
| 2018-07-05 | $22.16 | $22.17 | $22.01 | $22.07 | $15.64 | 12,570 |
| 2018-07-03 | $21.72 | $21.80 | $21.66 | $21.69 | $15.37 | 18,989 |
| 2018-07-02 | $21.10 | $21.33 | $21.10 | $21.29 | $15.09 | 38,477 |
| 2018-06-29 | $21.46 | $21.47 | $21.32 | $21.34 | $15.12 | 21,155 |
| 2018-06-28 | $21.20 | $21.32 | $21.17 | $21.27 | $15.07 | 22,701 |
| 2018-06-27 | $21.34 | $21.44 | $21.11 | $21.17 | $15.00 | 30,884 |
| 2018-06-26 | $21.56 | $21.56 | $21.38 | $21.41 | $15.17 | 58,754 |
| 2018-06-25 | $21.47 | $21.50 | $21.20 | $21.44 | $15.19 | 54,359 |
| 2018-06-22 | $21.26 | $21.54 | $21.26 | $21.45 | $15.20 | 30,789 |
| 2018-06-21 | $21.27 | $21.30 | $21.18 | $21.26 | $15.06 | 21,013 |
| 2018-06-20 | $21.68 | $21.68 | $21.39 | $21.43 | $15.19 | 25,188 |
| 2018-06-19 | $21.16 | $21.36 | $21.07 | $21.34 | $15.12 | 47,045 |
| 2018-06-18 | $21.34 | $21.39 | $21.25 | $21.36 | $15.14 | 48,281 |
| 2018-06-15 | $21.45 | $21.56 | $21.42 | $21.55 | $15.27 | 32,934 |
| 2018-06-14 | $21.70 | $21.95 | $21.70 | $21.87 | $15.50 | 797,965 |
| 2018-06-13 | $21.74 | $21.86 | $21.68 | $21.81 | $15.45 | 29,531 |
| 2018-06-12 | $22.14 | $22.14 | $21.88 | $21.92 | $15.53 | 38,564 |
| 2018-06-11 | $21.69 | $21.91 | $21.69 | $21.90 | $15.52 | 22,884 |
| 2018-06-08 | $21.46 | $21.58 | $21.39 | $21.53 | $15.26 | 27,290 |
| 2018-06-07 | $21.36 | $21.40 | $21.20 | $21.22 | $15.04 | 29,516 |
| 2018-06-06 | $21.25 | $21.38 | $21.14 | $21.36 | $15.14 | 30,465 |
| 2018-06-05 | $21.06 | $21.10 | $20.94 | $21.08 | $14.94 | 39,622 |
| 2018-06-04 | $21.28 | $21.29 | $21.17 | $21.24 | $15.05 | 34,086 |
| 2018-06-01 | $21.07 | $21.18 | $21.03 | $21.15 | $14.99 | 25,936 |
| 2018-05-31 | $20.96 | $20.96 | $20.73 | $20.81 | $14.75 | 29,028 |
| 2018-05-30 | $20.70 | $20.97 | $20.59 | $20.91 | $14.82 | 70,561 |
| 2018-05-29 | $20.55 | $20.62 | $20.31 | $20.41 | $14.46 | 54,416 |
| 2018-05-25 | $21.31 | $21.35 | $21.20 | $21.27 | $15.07 | 39,019 |
| 2018-05-24 | $21.51 | $21.59 | $21.36 | $21.58 | $15.29 | 15,211 |
| 2018-05-23 | $21.73 | $21.75 | $21.56 | $21.68 | $15.36 | 15,729 |
| 2018-05-22 | $22.20 | $22.33 | $22.13 | $22.25 | $15.77 | 30,094 |
| 2018-05-21 | $22.19 | $22.22 | $22.13 | $22.19 | $15.72 | 10,510 |
| 2018-05-18 | $22.26 | $22.29 | $22.07 | $22.09 | $15.65 | 9,107 |
| 2018-05-17 | $22.05 | $22.17 | $21.99 | $22.13 | $15.68 | 14,098 |
| 2018-05-16 | $22.12 | $22.14 | $21.90 | $22.12 | $15.67 | 11,845 |
| 2018-05-15 | $22.06 | $22.36 | $22.00 | $22.36 | $15.84 | 22,729 |
| 2018-05-14 | $22.44 | $22.44 | $22.29 | $22.33 | $15.82 | 13,404 |
| 2018-05-11 | $22.79 | $22.80 | $22.65 | $22.68 | $16.07 | 17,039 |
| 2018-05-10 | $22.65 | $22.73 | $22.55 | $22.73 | $16.11 | 13,676 |
| 2018-05-09 | $22.19 | $22.58 | $22.19 | $22.56 | $15.99 | 19,815 |
| 2018-05-08 | $21.50 | $21.63 | $21.50 | $21.61 | $15.31 | 30,971 |
| 2018-05-07 | $21.39 | $21.54 | $21.37 | $21.50 | $15.23 | 46,428 |
| 2018-05-04 | $21.14 | $21.46 | $21.14 | $21.40 | $15.16 | 29,772 |
| 2018-05-03 | $21.14 | $21.30 | $20.97 | $21.21 | $15.03 | 20,893 |
| 2018-05-02 | $21.48 | $21.48 | $21.19 | $21.21 | $15.03 | 43,772 |
| 2018-05-01 | $21.63 | $21.69 | $21.50 | $21.58 | $15.29 | 31,802 |
| 2018-04-30 | $21.73 | $21.94 | $21.73 | $21.82 | $15.46 | 18,393 |
| 2018-04-27 | $22.15 | $22.24 | $22.12 | $22.24 | $15.76 | 14,298 |
| 2018-04-26 | $22.24 | $22.24 | $22.01 | $22.17 | $15.71 | 26,434 |
| 2018-04-25 | $22.02 | $22.11 | $21.95 | $22.06 | $15.63 | 20,449 |
| 2018-04-24 | $22.16 | $22.17 | $21.89 | $21.95 | $15.55 | 50,887 |
| 2018-04-23 | $22.30 | $22.32 | $22.15 | $22.20 | $15.73 | 33,182 |
| 2018-04-20 | $21.97 | $22.06 | $21.95 | $21.97 | $15.57 | 31,045 |
| 2018-04-19 | $22.00 | $22.04 | $21.91 | $22.01 | $15.60 | 27,252 |
| 2018-04-18 | $21.97 | $22.01 | $21.87 | $21.92 | $15.53 | 46,185 |
| 2018-04-17 | $21.82 | $21.91 | $21.77 | $21.83 | $15.47 | 110,696 |
| 2018-04-16 | $21.84 | $21.85 | $21.58 | $21.72 | $15.39 | 64,338 |
| 2018-04-13 | $21.58 | $21.58 | $21.30 | $21.37 | $15.14 | 13,134 |
| 2018-04-12 | $21.50 | $21.61 | $21.38 | $21.53 | $15.26 | 9,716 |
| 2018-04-11 | $21.75 | $21.85 | $21.66 | $21.67 | $15.36 | 16,365 |
| 2018-04-10 | $22.37 | $22.37 | $22.02 | $22.22 | $15.75 | 23,368 |
| 2018-04-09 | $22.04 | $22.16 | $21.85 | $22.01 | $15.60 | 16,441 |
| 2018-04-06 | $22.21 | $22.25 | $21.93 | $21.97 | $15.57 | 12,244 |
| 2018-04-05 | $22.23 | $22.32 | $22.19 | $22.27 | $15.78 | 16,097 |
| 2018-04-04 | $22.03 | $22.24 | $21.84 | $22.20 | $15.73 | 19,248 |
| 2018-04-03 | $22.17 | $22.17 | $21.88 | $22.06 | $15.63 | 31,353 |
| 2018-04-02 | $22.65 | $22.65 | $21.95 | $22.16 | $15.70 | 28,981 |
| 2018-03-29 | $22.36 | $22.60 | $22.36 | $22.54 | $15.97 | 15,134 |
| 2018-03-28 | $22.20 | $22.42 | $22.19 | $22.28 | $15.79 | 31,414 |
| 2018-03-27 | $22.45 | $22.45 | $22.04 | $22.04 | $15.62 | 49,094 |
| 2018-03-26 | $22.72 | $22.74 | $22.49 | $22.74 | $16.11 | 19,878 |
| 2018-03-23 | $22.45 | $22.51 | $22.23 | $22.26 | $15.77 | 26,378 |
| 2018-03-22 | $24.14 | $24.28 | $23.86 | $23.99 | $15.87 | 15,610 |
| 2018-03-21 | $24.91 | $24.97 | $24.76 | $24.85 | $16.44 | 23,599 |
| 2018-03-20 | $25.22 | $25.22 | $24.84 | $24.90 | $16.48 | 121,438 |
| 2018-03-19 | $25.38 | $25.38 | $25.03 | $25.17 | $16.65 | 8,391 |
| 2018-03-16 | $25.68 | $25.74 | $25.65 | $25.67 | $16.99 | 14,777 |
| 2018-03-15 | $25.64 | $25.74 | $25.63 | $25.69 | $17.00 | 8,191 |
| 2018-03-14 | $25.78 | $25.87 | $25.67 | $25.76 | $17.04 | 12,753 |
| 2018-03-13 | $25.60 | $25.60 | $25.31 | $25.35 | $16.77 | 15,500 |
| 2018-03-12 | $25.60 | $25.64 | $25.53 | $25.62 | $16.95 | 6,618 |
| 2018-03-09 | $25.55 | $25.61 | $25.53 | $25.56 | $16.91 | 6,470 |
| 2018-03-08 | $25.41 | $25.46 | $25.33 | $25.44 | $16.83 | 10,623 |
| 2018-03-07 | $25.41 | $25.56 | $25.36 | $25.56 | $16.91 | 7,501 |
| 2018-03-06 | $25.37 | $25.49 | $25.37 | $25.48 | $16.86 | 12,943 |
| 2018-03-05 | $24.77 | $24.96 | $24.77 | $24.95 | $16.51 | 22,517 |
| 2018-03-02 | $24.81 | $24.82 | $24.64 | $24.82 | $16.42 | 40,526 |
| 2018-03-01 | $25.04 | $25.18 | $24.83 | $24.99 | $16.54 | 7,548 |
| 2018-02-28 | $25.31 | $25.31 | $25.01 | $25.04 | $16.57 | 13,281 |
| 2018-02-27 | $25.47 | $25.49 | $25.23 | $25.29 | $16.73 | 12,461 |
| 2018-02-26 | $25.66 | $25.73 | $25.56 | $25.73 | $17.02 | 30,062 |
| 2018-02-23 | $25.38 | $25.54 | $25.38 | $25.51 | $16.88 | 10,127 |
| 2018-02-22 | $25.42 | $25.49 | $25.39 | $25.40 | $16.81 | 4,821 |
| 2018-02-21 | $25.64 | $25.80 | $25.51 | $25.58 | $16.93 | 9,838 |
| 2018-02-20 | $25.48 | $25.53 | $25.39 | $25.49 | $16.87 | 32,342 |
| 2018-02-16 | $25.69 | $25.97 | $25.69 | $25.92 | $17.15 | 8,789 |
| 2018-02-15 | $25.99 | $25.99 | $25.71 | $25.90 | $17.14 | 5,339 |
| 2018-02-14 | $24.83 | $25.79 | $24.83 | $25.79 | $17.06 | 9,918 |
| 2018-02-13 | $24.83 | $24.86 | $24.72 | $24.84 | $16.44 | 7,877 |
| 2018-02-12 | $24.57 | $24.87 | $24.57 | $24.84 | $16.44 | 10,301 |
| 2018-02-09 | $24.44 | $24.47 | $23.82 | $24.47 | $16.19 | 14,530 |
| 2018-02-08 | $24.94 | $24.94 | $24.35 | $24.35 | $16.11 | 41,058 |
| 2018-02-07 | $24.85 | $25.14 | $24.82 | $24.85 | $16.44 | 37,647 |
| 2018-02-06 | $24.58 | $25.05 | $24.29 | $24.80 | $16.41 | 36,963 |
| 2018-02-05 | $24.93 | $24.94 | $24.00 | $24.10 | $15.95 | 14,681 |
| 2018-02-02 | $25.47 | $25.47 | $25.16 | $25.16 | $16.65 | 12,346 |
| 2018-02-01 | $25.83 | $25.98 | $25.81 | $25.96 | $17.18 | 6,069 |
| 2018-01-31 | $25.79 | $25.80 | $25.43 | $25.58 | $16.93 | 27,455 |
| 2018-01-30 | $25.58 | $25.58 | $25.32 | $25.34 | $16.77 | 27,132 |
| 2018-01-29 | $25.57 | $25.65 | $25.56 | $25.64 | $16.97 | 6,853 |
| 2018-01-26 | $25.53 | $25.63 | $25.50 | $25.56 | $16.91 | 11,660 |
| 2018-01-25 | $25.51 | $25.61 | $25.20 | $25.24 | $16.70 | 11,825 |
| 2018-01-24 | $25.72 | $25.72 | $25.60 | $25.70 | $17.01 | 5,772 |
| 2018-01-23 | $25.54 | $25.63 | $25.53 | $25.63 | $16.96 | 9,799 |
| 2018-01-22 | $25.13 | $25.34 | $25.13 | $25.34 | $16.77 | 13,437 |
| 2018-01-19 | $24.89 | $24.97 | $24.82 | $24.89 | $16.47 | 16,176 |
| 2018-01-18 | $25.07 | $25.07 | $24.84 | $24.96 | $16.52 | 13,395 |
| 2018-01-17 | $24.56 | $24.79 | $24.56 | $24.72 | $16.36 | 36,209 |
| 2018-01-16 | $24.46 | $24.46 | $24.21 | $24.23 | $16.03 | 183,603 |
| 2018-01-12 | $25.18 | $25.39 | $25.05 | $25.35 | $16.77 | 175,700 |
| 2018-01-11 | $25.21 | $25.30 | $25.21 | $25.27 | $16.72 | 14,702 |
| 2018-01-10 | $24.91 | $25.02 | $24.91 | $24.98 | $16.53 | 12,351 |
| 2018-01-09 | $24.67 | $24.93 | $24.67 | $24.91 | $16.48 | 9,838 |
| 2018-01-08 | $24.40 | $24.42 | $24.26 | $24.35 | $16.11 | 18,221 |
| 2018-01-05 | $24.56 | $24.57 | $24.41 | $24.57 | $16.26 | 11,000 |
| 2018-01-04 | $24.49 | $24.53 | $24.36 | $24.38 | $16.13 | 28,939 |
| 2018-01-03 | $24.03 | $24.16 | $24.01 | $24.13 | $15.97 | 5,719 |
| 2018-01-02 | $24.37 | $24.37 | $24.25 | $24.29 | $16.07 | 7,295 |
| 2017-12-29 | $24.14 | $24.21 | $24.05 | $24.05 | $15.91 | 13,088 |
| 2017-12-28 | $24.19 | $24.23 | $24.16 | $24.21 | $16.02 | 9,595 |
| 2017-12-27 | $24.05 | $24.15 | $24.04 | $24.11 | $15.95 | 17,963 |
| 2017-12-26 | $24.15 | $24.22 | $24.15 | $24.19 | $16.01 | 4,958 |
| 2017-12-22 | $24.09 | $24.29 | $24.09 | $24.28 | $16.07 | 6,085 |
| 2017-12-21 | $23.81 | $24.17 | $23.79 | $24.14 | $15.97 | 13,929 |
| 2017-12-20 | $24.08 | $24.17 | $24.04 | $24.06 | $15.92 | 11,659 |
| 2017-12-19 | $24.16 | $24.17 | $23.98 | $24.11 | $15.95 | 16,433 |
| 2017-12-18 | $24.06 | $24.12 | $24.05 | $24.06 | $15.92 | 23,431 |
| 2017-12-15 | $23.47 | $23.53 | $23.39 | $23.47 | $15.53 | 8,657 |
| 2017-12-14 | $23.56 | $23.60 | $23.42 | $23.49 | $15.54 | 232,075 |
| 2017-12-13 | $23.76 | $23.79 | $23.63 | $23.71 | $15.69 | 23,777 |
| 2017-12-12 | $23.92 | $24.07 | $23.86 | $24.04 | $15.91 | 13,125 |
| 2017-12-11 | $23.84 | $23.93 | $23.82 | $23.89 | $15.81 | 3,914 |
| 2017-12-08 | $23.79 | $23.92 | $23.74 | $23.92 | $15.83 | 28,016 |
| 2017-12-07 | $23.12 | $23.25 | $23.12 | $23.12 | $15.30 | 18,199 |
| 2017-12-06 | $23.29 | $23.32 | $23.05 | $23.05 | $15.25 | 20,806 |
| 2017-12-05 | $23.50 | $23.74 | $23.39 | $23.60 | $15.62 | 26,523 |
| 2017-12-04 | $23.63 | $23.69 | $23.61 | $23.66 | $15.66 | 26,311 |
| 2017-12-01 | $23.60 | $23.67 | $23.36 | $23.65 | $15.65 | 17,918 |
| 2017-11-30 | $24.19 | $24.19 | $23.79 | $23.87 | $15.79 | 40,569 |
| 2017-11-29 | $23.81 | $23.86 | $23.64 | $23.77 | $15.73 | 39,434 |
| 2017-11-28 | $23.82 | $24.00 | $23.77 | $24.00 | $15.88 | 59,615 |
| 2017-11-27 | $23.71 | $23.80 | $23.63 | $23.69 | $15.68 | 13,407 |
| 2017-11-24 | $23.79 | $23.80 | $23.69 | $23.70 | $15.68 | 135,673 |
| 2017-11-22 | $23.33 | $23.36 | $23.17 | $23.33 | $15.44 | 19,949 |
| 2017-11-21 | $23.12 | $23.25 | $23.10 | $23.17 | $15.33 | 25,701 |
| 2017-11-20 | $22.87 | $22.89 | $22.82 | $22.88 | $15.14 | 20,552 |
| 2017-11-17 | $23.18 | $23.25 | $23.13 | $23.19 | $15.34 | 13,311 |
| 2017-11-16 | $23.72 | $23.76 | $23.69 | $23.75 | $15.71 | 6,074 |
| 2017-11-15 | $23.72 | $23.91 | $23.72 | $23.87 | $15.79 | 19,748 |
| 2017-11-14 | $23.73 | $23.95 | $23.73 | $23.91 | $15.82 | 13,078 |
| 2017-11-13 | $24.03 | $24.30 | $24.03 | $24.29 | $16.07 | 13,151 |
| 2017-11-10 | $24.66 | $24.66 | $24.52 | $24.53 | $16.23 | 6,193 |
| 2017-11-09 | $24.60 | $24.60 | $24.49 | $24.58 | $16.26 | 19,678 |
| 2017-11-08 | $24.58 | $24.72 | $24.58 | $24.72 | $16.36 | 13,118 |
| 2017-11-07 | $24.61 | $24.61 | $24.41 | $24.47 | $16.19 | 19,743 |
| 2017-11-06 | $24.26 | $24.40 | $24.23 | $24.38 | $16.13 | 14,044 |
| 2017-11-03 | $24.40 | $24.47 | $24.26 | $24.31 | $16.09 | 8,638 |
| 2017-11-02 | $24.48 | $24.68 | $24.48 | $24.66 | $16.32 | 9,132 |
| 2017-11-01 | $24.57 | $24.63 | $24.40 | $24.44 | $16.17 | 10,120 |
| 2017-10-31 | $24.83 | $24.84 | $24.73 | $24.75 | $16.38 | 16,573 |
| 2017-10-30 | $24.89 | $24.99 | $24.88 | $24.97 | $16.52 | 10,664 |
| 2017-10-27 | $24.73 | $25.06 | $24.73 | $25.05 | $16.58 | 18,608 |
| 2017-10-26 | $25.19 | $25.19 | $24.99 | $25.00 | $16.54 | 12,791 |
| 2017-10-25 | $25.06 | $25.13 | $24.87 | $24.98 | $16.53 | 147,516 |
| 2017-10-24 | $25.18 | $25.18 | $25.01 | $25.06 | $16.58 | 73,649 |
| 2017-10-23 | $25.99 | $26.03 | $25.87 | $25.87 | $17.12 | 28,428 |
| 2017-10-20 | $26.16 | $26.20 | $26.10 | $26.18 | $17.32 | 7,972 |
| 2017-10-19 | $25.89 | $26.05 | $25.89 | $26.05 | $17.24 | 9,509 |
| 2017-10-18 | $26.37 | $26.37 | $26.12 | $26.21 | $17.34 | 10,527 |
| 2017-10-17 | $26.44 | $26.47 | $26.40 | $26.40 | $17.47 | 9,313 |
| 2017-10-16 | $26.30 | $26.37 | $26.28 | $26.35 | $17.44 | 19,548 |
| 2017-10-13 | $26.21 | $26.45 | $26.20 | $26.38 | $17.46 | 11,236 |
| 2017-10-12 | $26.70 | $26.70 | $26.34 | $26.50 | $17.53 | 43,810 |
| 2017-10-11 | $26.96 | $26.96 | $26.89 | $26.94 | $17.83 | 10,968 |
| 2017-10-10 | $27.23 | $27.26 | $27.20 | $27.26 | $18.04 | 1,852 |
| 2017-10-09 | $27.13 | $27.16 | $27.04 | $27.07 | $17.91 | 5,882 |
| 2017-10-06 | $27.21 | $27.41 | $27.20 | $27.41 | $18.14 | 13,361 |
| 2017-10-05 | $27.42 | $27.42 | $27.29 | $27.36 | $18.10 | 6,120 |
| 2017-10-04 | $27.44 | $27.54 | $27.42 | $27.47 | $18.18 | 11,155 |
| 2017-10-03 | $27.49 | $27.63 | $27.49 | $27.60 | $18.26 | 24,944 |
| 2017-10-02 | $27.30 | $27.42 | $27.25 | $27.39 | $18.12 | 6,688 |
| 2017-09-29 | $27.45 | $27.72 | $27.40 | $27.72 | $18.34 | 5,367 |
| 2017-09-28 | $27.44 | $27.49 | $27.39 | $27.47 | $18.18 | 4,897 |
| 2017-09-27 | $27.52 | $27.59 | $27.42 | $27.59 | $18.26 | 7,701 |
| 2017-09-26 | $27.17 | $27.17 | $27.01 | $27.15 | $17.96 | 7,261 |
| 2017-09-25 | $27.27 | $27.27 | $27.08 | $27.17 | $17.98 | 6,956 |
| 2017-09-22 | $27.44 | $27.55 | $27.42 | $27.42 | $18.14 | 10,458 |
| 2017-09-21 | $27.37 | $27.46 | $27.35 | $27.46 | $18.17 | 6,110 |
| 2017-09-20 | $27.34 | $27.40 | $27.11 | $27.28 | $18.05 | 11,030 |
| 2017-09-19 | $27.28 | $27.37 | $27.28 | $27.35 | $18.10 | 7,958 |
| 2017-09-18 | $27.17 | $27.19 | $27.14 | $27.19 | $17.99 | 5,408 |
| 2017-09-15 | $27.03 | $27.06 | $26.90 | $26.97 | $17.85 | 5,758 |
| 2017-09-14 | $27.07 | $27.16 | $27.03 | $27.16 | $17.97 | 8,562 |
| 2017-09-13 | $27.18 | $27.18 | $26.96 | $26.99 | $17.86 | 13,194 |
| 2017-09-12 | $27.20 | $27.37 | $27.20 | $27.27 | $18.04 | 22,569 |
| 2017-09-11 | $26.97 | $27.07 | $26.94 | $26.98 | $17.85 | 9,328 |
| 2017-09-08 | $26.86 | $26.86 | $26.75 | $26.76 | $17.71 | 6,899 |
| 2017-09-07 | $26.74 | $26.74 | $26.41 | $26.55 | $17.57 | 13,602 |
| 2017-09-06 | $26.60 | $26.62 | $26.44 | $26.45 | $17.50 | 8,220 |
| 2017-09-05 | $26.61 | $26.61 | $26.23 | $26.33 | $17.42 | 5,653 |
| 2017-09-01 | $26.86 | $26.89 | $26.77 | $26.86 | $17.77 | 17,076 |
| 2017-08-31 | $27.04 | $27.06 | $27.00 | $27.05 | $17.90 | 12,628 |
| 2017-08-30 | $26.76 | $26.91 | $26.73 | $26.89 | $17.79 | 13,971 |
| 2017-08-29 | $26.28 | $27.32 | $26.28 | $27.14 | $17.95 | 24,552 |
| 2017-08-28 | $26.48 | $26.60 | $26.48 | $26.55 | $17.57 | 91,155 |
| 2017-08-25 | $26.35 | $26.68 | $26.35 | $26.65 | $17.63 | 58,377 |
| 2017-08-24 | $26.33 | $26.35 | $26.23 | $26.28 | $17.39 | 5,193 |
| 2017-08-23 | $26.27 | $26.42 | $26.27 | $26.42 | $17.48 | 5,084 |
| 2017-08-22 | $26.21 | $26.36 | $26.20 | $26.36 | $17.44 | 10,473 |
| 2017-08-21 | $26.19 | $26.28 | $26.18 | $26.28 | $17.39 | 9,337 |
| 2017-08-18 | $26.15 | $26.30 | $26.11 | $26.26 | $17.38 | 10,970 |
| 2017-08-17 | $26.33 | $26.39 | $26.20 | $26.20 | $17.34 | 7,455 |
| 2017-08-16 | $26.63 | $26.63 | $26.48 | $26.62 | $17.61 | 11,949 |
| 2017-08-15 | $26.52 | $26.53 | $26.40 | $26.53 | $17.55 | 8,019 |
| 2017-08-14 | $26.17 | $26.27 | $26.16 | $26.17 | $17.32 | 9,223 |
| 2017-08-11 | $25.82 | $25.95 | $25.76 | $25.87 | $17.12 | 14,310 |
| 2017-08-10 | $26.09 | $26.15 | $26.00 | $26.04 | $17.23 | 10,240 |
| 2017-08-09 | $25.97 | $26.19 | $25.97 | $26.08 | $17.26 | 8,214 |
| 2017-08-08 | $26.37 | $26.37 | $26.14 | $26.22 | $17.35 | 24,127 |
| 2017-08-07 | $26.35 | $26.40 | $26.33 | $26.34 | $17.43 | 3,704 |
| 2017-08-04 | $26.35 | $26.35 | $26.20 | $26.29 | $17.40 | 2,796 |
| 2017-08-03 | $26.24 | $26.27 | $26.12 | $26.20 | $17.34 | 5,672 |
| 2017-08-02 | $26.21 | $26.28 | $26.13 | $26.19 | $17.33 | 4,506 |
| 2017-08-01 | $26.45 | $26.45 | $26.21 | $26.25 | $17.37 | 6,263 |
| 2017-07-31 | $25.94 | $26.08 | $25.90 | $26.06 | $17.24 | 7,451 |
| 2017-07-28 | $26.09 | $26.15 | $26.05 | $26.12 | $17.28 | 13,675 |
| 2017-07-27 | $25.95 | $25.95 | $25.71 | $25.80 | $17.07 | 12,753 |
| 2017-07-26 | $25.78 | $25.98 | $25.70 | $25.89 | $17.13 | 14,124 |
| 2017-07-25 | $25.84 | $25.89 | $25.74 | $25.77 | $17.05 | 4,033 |
| 2017-07-24 | $25.83 | $25.90 | $25.74 | $25.90 | $17.14 | 16,886 |
| 2017-07-21 | $25.79 | $25.97 | $25.77 | $25.95 | $17.17 | 31,439 |
| 2017-07-20 | $25.78 | $25.96 | $25.67 | $25.90 | $17.14 | 15,202 |
| 2017-07-19 | $25.64 | $25.68 | $25.59 | $25.62 | $16.95 | 29,952 |
| 2017-07-18 | $25.49 | $25.55 | $25.26 | $25.30 | $16.74 | 1,833,224 |
| 2017-07-17 | $25.58 | $25.65 | $25.51 | $25.56 | $16.91 | 1,047,238 |
| 2017-07-14 | $25.57 | $25.81 | $25.48 | $25.80 | $17.07 | 1,213,919 |
| 2017-07-13 | $25.72 | $25.77 | $25.56 | $25.77 | $17.05 | 214,912 |
| 2017-07-12 | $25.47 | $25.55 | $25.37 | $25.55 | $16.91 | 483,970 |
| 2017-07-11 | $25.31 | $25.44 | $25.24 | $25.40 | $16.81 | 422,502 |
| 2017-07-10 | $25.21 | $25.31 | $25.12 | $25.26 | $16.71 | 187,012 |
| 2017-07-07 | $25.23 | $25.37 | $25.17 | $25.36 | $16.78 | 90,856 |
| 2017-07-06 | $24.90 | $25.22 | $24.90 | $25.12 | $16.62 | 33,484 |
| 2017-07-05 | $24.98 | $25.04 | $24.93 | $25.04 | $16.57 | 11,229 |
| 2017-07-03 | $24.66 | $24.92 | $24.65 | $24.82 | $16.42 | 8,576 |
| 2017-06-30 | $24.55 | $24.55 | $24.38 | $24.54 | $16.24 | 13,906 |
| 2017-06-29 | $24.51 | $24.57 | $24.24 | $24.46 | $16.18 | 20,219 |
| 2017-06-28 | $24.00 | $24.27 | $23.97 | $24.27 | $16.06 | 45,942 |
| 2017-06-27 | $23.70 | $23.90 | $23.68 | $23.78 | $15.73 | 15,315 |
| 2017-06-26 | $23.54 | $23.61 | $23.48 | $23.50 | $15.55 | 14,481 |
| 2017-06-23 | $23.49 | $23.52 | $23.41 | $23.45 | $15.51 | 10,905 |
| 2017-06-22 | $23.36 | $23.47 | $23.33 | $23.41 | $15.49 | 21,209 |
| 2017-06-21 | $23.61 | $23.63 | $23.57 | $23.61 | $15.62 | 9,743 |
| 2017-06-20 | $24.06 | $24.06 | $23.74 | $23.81 | $15.75 | 61,602 |
| 2017-06-19 | $24.33 | $24.44 | $24.31 | $24.34 | $16.11 | 156,559 |
| 2017-06-16 | $24.07 | $24.19 | $24.07 | $24.13 | $15.97 | 24,251 |
| 2017-06-15 | $23.93 | $24.03 | $23.88 | $24.03 | $15.90 | 25,097 |
| 2017-06-14 | $24.30 | $24.30 | $24.07 | $24.12 | $15.96 | 19,366 |
| 2017-06-13 | $24.34 | $24.36 | $24.26 | $24.29 | $16.07 | 14,154 |
| 2017-06-12 | $24.09 | $24.16 | $24.02 | $24.11 | $15.95 | 17,209 |
| 2017-06-09 | $24.22 | $24.37 | $24.20 | $24.31 | $16.09 | 15,995 |
| 2017-06-08 | $24.30 | $24.31 | $24.24 | $24.30 | $16.08 | 9,001 |
| 2017-06-07 | $24.22 | $24.40 | $24.22 | $24.33 | $16.10 | 14,372 |
| 2017-06-06 | $23.82 | $23.88 | $23.80 | $23.88 | $15.80 | 22,202 |
| 2017-06-05 | $23.95 | $24.02 | $23.91 | $24.00 | $15.88 | 19,341 |
| 2017-06-02 | $24.26 | $24.27 | $24.08 | $24.18 | $16.00 | 18,047 |
| 2017-06-01 | $23.95 | $24.04 | $23.93 | $24.04 | $15.91 | 11,112 |
| 2017-05-31 | $24.17 | $24.17 | $24.08 | $24.16 | $15.99 | 39,120 |
| 2017-05-30 | $24.03 | $24.16 | $24.03 | $24.12 | $15.96 | 20,206 |
| 2017-05-26 | $23.50 | $23.63 | $23.50 | $23.58 | $15.60 | 12,618 |
| 2017-05-25 | $23.72 | $23.76 | $23.61 | $23.71 | $15.69 | 22,659 |
| 2017-05-24 | $23.63 | $23.70 | $23.55 | $23.70 | $15.68 | 23,340 |
| 2017-05-23 | $23.80 | $23.81 | $23.70 | $23.75 | $15.71 | 25,095 |
| 2017-05-22 | $23.73 | $23.77 | $23.66 | $23.74 | $15.71 | 21,141 |
| 2017-05-19 | $23.68 | $23.78 | $23.55 | $23.65 | $15.65 | 70,540 |
| 2017-05-18 | $23.72 | $23.80 | $23.55 | $23.68 | $15.67 | 34,744 |
| 2017-05-17 | $24.17 | $24.24 | $24.08 | $24.14 | $15.97 | 13,069 |
| 2017-05-16 | $24.64 | $24.64 | $24.46 | $24.57 | $16.26 | 16,942 |
| 2017-05-15 | $24.59 | $24.67 | $24.59 | $24.60 | $16.28 | 19,326 |
| 2017-05-12 | $24.47 | $24.57 | $24.44 | $24.57 | $16.26 | 9,836 |
| 2017-05-11 | $24.43 | $24.44 | $24.31 | $24.37 | $16.13 | 60,406 |
| 2017-05-10 | $24.26 | $24.35 | $24.22 | $24.34 | $16.11 | 14,096 |
| 2017-05-09 | $24.42 | $24.46 | $24.22 | $24.26 | $16.05 | 19,535 |
| 2017-05-08 | $23.95 | $24.02 | $23.93 | $23.99 | $15.87 | 23,438 |
| 2017-05-05 | $24.25 | $24.36 | $24.20 | $24.36 | $16.12 | 22,610 |
| 2017-05-04 | $24.11 | $24.11 | $23.96 | $23.99 | $15.87 | 16,956 |
| 2017-05-03 | $23.76 | $24.11 | $23.76 | $24.01 | $15.89 | 16,174 |
| 2017-05-02 | $23.79 | $23.99 | $23.77 | $23.99 | $15.87 | 26,063 |
| 2017-05-01 | $23.71 | $23.86 | $23.67 | $23.72 | $15.69 | 25,212 |
| 2017-04-28 | $23.70 | $23.71 | $23.62 | $23.70 | $15.68 | 14,820 |
| 2017-04-27 | $23.47 | $23.54 | $23.42 | $23.54 | $15.58 | 13,309 |
| 2017-04-26 | $23.76 | $23.86 | $23.75 | $23.86 | $15.79 | 13,452 |
| 2017-04-25 | $23.78 | $23.90 | $23.78 | $23.88 | $15.80 | 23,179 |
| 2017-04-24 | $23.68 | $23.98 | $23.68 | $23.88 | $15.80 | 32,788 |
| 2017-04-21 | $22.64 | $22.80 | $22.64 | $22.70 | $15.02 | 17,960 |
| 2017-04-20 | $22.90 | $22.92 | $22.79 | $22.80 | $15.09 | 25,414 |
| 2017-04-19 | $22.74 | $22.81 | $22.68 | $22.72 | $15.03 | 24,867 |
| 2017-04-18 | $22.61 | $22.69 | $22.58 | $22.69 | $15.01 | 40,184 |
| 2017-04-17 | $23.09 | $23.20 | $22.93 | $23.00 | $15.22 | 19,218 |
| 2017-04-13 | $22.89 | $22.89 | $22.68 | $22.74 | $14.16 | 21,068 |
| 2017-04-12 | $23.07 | $23.14 | $22.95 | $23.03 | $14.34 | 19,920 |
| 2017-04-11 | $22.94 | $22.97 | $22.77 | $22.83 | $14.22 | 27,583 |
| 2017-04-10 | $22.69 | $22.78 | $22.63 | $22.70 | $14.14 | 20,472 |
| 2017-04-07 | $22.80 | $22.83 | $22.62 | $22.63 | $14.09 | 40,690 |
| 2017-04-06 | $22.99 | $22.99 | $22.86 | $22.90 | $14.26 | 37,775 |
| 2017-04-05 | $23.19 | $23.20 | $22.91 | $22.92 | $14.27 | 44,148 |
| 2017-04-04 | $22.94 | $22.98 | $22.86 | $22.92 | $14.27 | 28,318 |
| 2017-04-03 | $23.33 | $23.33 | $23.00 | $23.15 | $14.42 | 21,778 |
| 2017-03-31 | $23.22 | $23.32 | $23.17 | $23.22 | $14.46 | 24,662 |
| 2017-03-30 | $23.55 | $23.59 | $23.30 | $23.44 | $14.60 | 28,500 |
| 2017-03-29 | $24.63 | $24.80 | $24.63 | $24.78 | $14.52 | 18,245 |
| 2017-03-28 | $24.62 | $24.70 | $24.56 | $24.60 | $14.42 | 37,818 |
| 2017-03-27 | $24.59 | $24.78 | $24.45 | $24.78 | $14.52 | 12,061 |
| 2017-03-24 | $24.82 | $24.85 | $24.76 | $24.84 | $14.56 | 8,726 |
| 2017-03-23 | $24.84 | $24.86 | $24.71 | $24.78 | $14.52 | 21,382 |
| 2017-03-22 | $25.10 | $25.13 | $24.99 | $25.09 | $14.71 | 25,210 |
| 2017-03-21 | $25.51 | $25.51 | $25.05 | $25.07 | $14.69 | 13,445 |
| 2017-03-20 | $25.11 | $25.12 | $25.03 | $25.03 | $14.67 | 14,726 |
| 2017-03-17 | $25.32 | $25.32 | $25.12 | $25.19 | $14.76 | 15,923 |
| 2017-03-16 | $25.12 | $25.18 | $24.98 | $25.15 | $14.74 | 18,833 |
| 2017-03-15 | $24.55 | $24.96 | $24.51 | $24.96 | $14.63 | 19,567 |
| 2017-03-14 | $24.54 | $24.66 | $24.50 | $24.56 | $14.39 | 37,892 |
| 2017-03-13 | $24.60 | $24.77 | $24.58 | $24.75 | $14.51 | 30,349 |
| 2017-03-10 | $24.46 | $24.55 | $24.44 | $24.51 | $14.37 | 54,863 |
| 2017-03-09 | $24.46 | $24.59 | $24.45 | $24.56 | $14.39 | 11,866 |
| 2017-03-08 | $24.38 | $24.38 | $24.30 | $24.30 | $14.24 | 14,285 |
| 2017-03-07 | $24.35 | $24.45 | $24.29 | $24.36 | $14.28 | 47,512 |
| 2017-03-06 | $24.99 | $24.99 | $24.70 | $24.70 | $14.48 | 39,756 |
| 2017-03-03 | $24.99 | $25.12 | $24.88 | $25.07 | $14.69 | 18,610 |
| 2017-03-02 | $24.87 | $24.90 | $24.76 | $24.81 | $14.54 | 16,826 |
| 2017-03-01 | $25.18 | $25.26 | $25.16 | $25.18 | $14.76 | 15,925 |
| 2017-02-28 | $24.59 | $24.80 | $24.59 | $24.64 | $14.44 | 27,533 |
| 2017-02-27 | $24.67 | $24.73 | $24.61 | $24.63 | $14.44 | 16,032 |
| 2017-02-24 | $24.81 | $24.92 | $24.75 | $24.89 | $14.59 | 23,728 |
| 2017-02-23 | $25.35 | $25.37 | $25.22 | $25.33 | $14.85 | 15,112 |
| 2017-02-22 | $25.03 | $25.33 | $24.94 | $25.30 | $14.83 | 17,760 |
| 2017-02-21 | $25.43 | $25.64 | $25.43 | $25.63 | $15.02 | 20,227 |
| 2017-02-17 | $25.97 | $26.08 | $25.91 | $26.03 | $15.26 | 16,786 |
| 2017-02-16 | $25.98 | $26.10 | $25.95 | $26.10 | $15.30 | 12,411 |
| 2017-02-15 | $25.52 | $25.79 | $25.52 | $25.70 | $15.06 | 10,477 |
| 2017-02-14 | $25.44 | $25.53 | $25.44 | $25.50 | $14.95 | 17,560 |
| 2017-02-13 | $25.50 | $25.57 | $25.44 | $25.44 | $14.91 | 28,689 |
| 2017-02-10 | $25.48 | $25.58 | $25.46 | $25.57 | $14.99 | 20,311 |
| 2017-02-09 | $25.59 | $25.66 | $25.52 | $25.66 | $15.04 | 10,176 |
| 2017-02-08 | $25.33 | $25.60 | $25.33 | $25.56 | $14.98 | 22,878 |
| 2017-02-07 | $25.57 | $25.57 | $25.45 | $25.47 | $14.93 | 25,358 |
| 2017-02-06 | $25.70 | $25.70 | $25.44 | $25.61 | $15.01 | 26,183 |
| 2017-02-03 | $25.92 | $26.00 | $25.89 | $25.97 | $15.22 | 15,763 |
| 2017-02-02 | $26.04 | $26.04 | $25.73 | $25.83 | $15.14 | 13,403 |
| 2017-02-01 | $25.55 | $25.69 | $25.51 | $25.65 | $15.03 | 30,807 |
| 2017-01-31 | $25.37 | $25.39 | $25.20 | $25.32 | $14.84 | 33,669 |
| 2017-01-30 | $25.13 | $25.13 | $24.89 | $25.10 | $14.71 | 25,414 |
| 2017-01-27 | $25.01 | $25.20 | $25.01 | $25.14 | $14.73 | 26,385 |
| 2017-01-26 | $25.47 | $25.47 | $25.18 | $25.34 | $14.85 | 15,251 |
| 2017-01-25 | $25.04 | $25.21 | $25.04 | $25.21 | $14.78 | 24,999 |
| 2017-01-24 | $24.67 | $24.80 | $24.61 | $24.76 | $14.51 | 27,703 |
| 2017-01-23 | $24.50 | $24.52 | $24.39 | $24.46 | $14.34 | 135,983 |
| 2017-01-20 | $24.44 | $24.50 | $24.31 | $24.42 | $14.31 | 34,597 |
| 2017-01-19 | $23.83 | $23.83 | $23.62 | $23.76 | $13.93 | 18,825 |
| 2017-01-18 | $23.75 | $23.93 | $23.74 | $23.88 | $14.00 | 21,128 |
| 2017-01-17 | $24.12 | $24.12 | $23.87 | $23.92 | $14.02 | 46,322 |
| 2017-01-13 | $24.31 | $24.39 | $24.25 | $24.33 | $14.26 | 27,306 |
| 2017-01-12 | $23.69 | $23.92 | $23.69 | $23.90 | $14.01 | 21,301 |
| 2017-01-11 | $23.53 | $23.81 | $23.52 | $23.81 | $13.95 | 28,203 |
| 2017-01-10 | $23.61 | $23.68 | $23.55 | $23.55 | $13.80 | 17,403 |
| 2017-01-09 | $23.72 | $23.78 | $23.68 | $23.70 | $13.89 | 44,552 |
| 2017-01-06 | $24.54 | $24.67 | $24.54 | $24.62 | $14.43 | 26,562 |
| 2017-01-05 | $24.63 | $24.78 | $24.51 | $24.69 | $14.47 | 42,224 |
| 2017-01-04 | $24.82 | $24.96 | $24.76 | $24.93 | $14.61 | 24,984 |
| 2017-01-03 | $24.60 | $24.68 | $24.55 | $24.65 | $14.44 | 26,519 |
| 2016-12-30 | $24.23 | $24.32 | $24.10 | $24.15 | $14.15 | 16,892 |
| 2016-12-29 | $24.18 | $24.20 | $24.04 | $24.15 | $14.16 | 62,050 |
| 2016-12-28 | $24.06 | $24.11 | $23.99 | $24.03 | $14.08 | 31,485 |
| 2016-12-27 | $24.19 | $24.19 | $24.10 | $24.15 | $14.15 | 20,479 |
| 2016-12-23 | $23.93 | $24.14 | $23.93 | $24.06 | $14.10 | 20,188 |
| 2016-12-22 | $24.10 | $24.10 | $23.97 | $23.99 | $14.06 | 33,559 |
| 2016-12-21 | $23.95 | $24.10 | $23.93 | $24.09 | $14.12 | 23,278 |
| 2016-12-20 | $23.82 | $23.89 | $23.79 | $23.89 | $14.00 | 31,695 |
| 2016-12-19 | $23.88 | $23.97 | $23.79 | $23.84 | $13.97 | 29,006 |
| 2016-12-16 | $24.21 | $24.31 | $24.10 | $24.19 | $14.17 | 20,850 |
| 2016-12-15 | $24.06 | $24.20 | $23.99 | $24.13 | $14.14 | 24,433 |
| 2016-12-14 | $24.46 | $24.47 | $24.05 | $24.05 | $14.10 | 23,870 |
| 2016-12-13 | $24.46 | $24.74 | $24.46 | $24.67 | $14.46 | 27,296 |
| 2016-12-12 | $24.33 | $24.48 | $24.33 | $24.37 | $14.28 | 32,177 |
| 2016-12-09 | $24.30 | $24.51 | $24.29 | $24.49 | $14.35 | 32,533 |
| 2016-12-08 | $24.13 | $24.34 | $24.10 | $24.29 | $14.24 | 30,533 |
| 2016-12-07 | $23.95 | $24.42 | $23.95 | $24.37 | $14.28 | 24,962 |
| 2016-12-06 | $23.60 | $23.93 | $23.60 | $23.91 | $14.01 | 21,642 |
| 2016-12-05 | $23.32 | $23.52 | $23.26 | $23.48 | $13.76 | 44,564 |
| 2016-12-02 | $22.98 | $23.10 | $22.98 | $23.05 | $13.51 | 18,636 |
| 2016-12-01 | $22.96 | $23.03 | $22.91 | $23.03 | $13.50 | 19,051 |
| 2016-11-30 | $23.15 | $23.15 | $22.91 | $23.01 | $13.49 | 36,084 |
| 2016-11-29 | $22.88 | $23.02 | $22.81 | $23.01 | $13.49 | 40,939 |
| 2016-11-28 | $22.98 | $22.98 | $22.84 | $22.86 | $13.40 | 23,998 |
| 2016-11-25 | $23.26 | $23.26 | $23.16 | $23.24 | $13.62 | 15,993 |
| 2016-11-23 | $23.04 | $23.16 | $23.01 | $23.09 | $13.53 | 27,127 |
| 2016-11-22 | $23.28 | $23.39 | $23.24 | $23.35 | $13.69 | 24,135 |
| 2016-11-21 | $23.00 | $23.12 | $22.95 | $23.12 | $13.55 | 34,879 |
| 2016-11-18 | $22.82 | $22.97 | $22.76 | $22.91 | $13.43 | 30,815 |
| 2016-11-17 | $23.11 | $23.25 | $23.04 | $23.05 | $13.51 | 36,161 |
| 2016-11-16 | $23.04 | $23.20 | $22.92 | $23.09 | $13.53 | 20,965 |
| 2016-11-15 | $23.08 | $23.27 | $23.08 | $23.27 | $13.64 | 23,769 |
| 2016-11-14 | $22.90 | $23.08 | $22.87 | $23.03 | $13.50 | 32,030 |
| 2016-11-11 | $23.52 | $23.58 | $23.43 | $23.57 | $13.81 | 25,083 |
| 2016-11-10 | $23.74 | $23.80 | $23.35 | $23.71 | $13.90 | 27,369 |
| 2016-11-09 | $23.27 | $23.79 | $23.27 | $23.73 | $13.91 | 25,155 |
| 2016-11-08 | $23.31 | $23.55 | $23.31 | $23.46 | $13.75 | 16,364 |
| 2016-11-07 | $23.03 | $23.26 | $23.03 | $23.18 | $13.58 | 13,941 |
| 2016-11-04 | $22.81 | $23.03 | $22.81 | $22.92 | $13.43 | 25,781 |
| 2016-11-03 | $23.33 | $23.40 | $23.13 | $23.13 | $13.56 | 10,479 |
| 2016-11-02 | $23.35 | $23.36 | $23.11 | $23.20 | $13.60 | 24,583 |
| 2016-11-01 | $23.56 | $23.56 | $23.22 | $23.31 | $13.66 | 102,264 |
| 2016-10-31 | $23.67 | $23.67 | $23.35 | $23.44 | $13.74 | 22,448 |
| 2016-10-28 | $23.69 | $23.76 | $23.56 | $23.63 | $13.85 | 194,288 |
| 2016-10-27 | $23.55 | $23.57 | $23.41 | $23.53 | $13.79 | 193,475 |
| 2016-10-26 | $23.62 | $23.74 | $23.54 | $23.67 | $13.87 | 44,502 |
| 2016-10-25 | $23.61 | $23.68 | $23.56 | $23.61 | $13.84 | 21,488 |
| 2016-10-24 | $23.20 | $23.20 | $22.96 | $23.03 | $13.50 | 12,838 |
| 2016-10-21 | $23.09 | $23.16 | $23.09 | $23.15 | $13.57 | 16,406 |
| 2016-10-20 | $22.97 | $23.15 | $22.97 | $23.03 | $13.50 | 12,023 |
| 2016-10-19 | $22.87 | $22.98 | $22.87 | $22.98 | $13.47 | 14,286 |
| 2016-10-18 | $22.98 | $23.06 | $22.87 | $22.94 | $13.45 | 16,900 |
| 2016-10-17 | $22.79 | $22.88 | $22.77 | $22.80 | $13.36 | 20,014 |
| 2016-10-14 | $22.85 | $22.92 | $22.75 | $22.80 | $13.36 | 34,466 |
| 2016-10-13 | $22.45 | $22.65 | $22.39 | $22.54 | $13.21 | 477,062 |
| 2016-10-12 | $22.92 | $23.01 | $22.81 | $22.86 | $13.40 | 16,302 |
| 2016-10-11 | $23.29 | $23.29 | $22.93 | $23.09 | $13.53 | 14,565 |
| 2016-10-10 | $23.56 | $23.80 | $23.56 | $23.70 | $13.89 | 18,016 |
| 2016-10-07 | $23.45 | $23.47 | $23.30 | $23.47 | $13.76 | 14,955 |
| 2016-10-06 | $23.49 | $23.57 | $23.46 | $23.48 | $13.76 | 10,945 |
| 2016-10-05 | $23.20 | $23.24 | $23.12 | $23.14 | $13.56 | 12,113 |
| 2016-10-04 | $23.20 | $23.29 | $23.05 | $23.16 | $13.57 | 19,771 |
| 2016-10-03 | $23.66 | $23.66 | $23.51 | $23.66 | $13.87 | 11,902 |
| 2016-09-30 | $23.21 | $23.53 | $23.17 | $23.42 | $13.73 | 23,803 |
| 2016-09-29 | $23.40 | $23.48 | $23.01 | $23.12 | $13.55 | 11,577 |
| 2016-09-28 | $23.16 | $23.30 | $22.96 | $23.30 | $13.66 | 91,885 |
| 2016-09-27 | $22.61 | $23.03 | $22.61 | $23.01 | $13.49 | 29,797 |
| 2016-09-26 | $23.15 | $23.21 | $23.09 | $23.11 | $13.54 | 11,063 |
| 2016-09-23 | $23.35 | $23.45 | $23.31 | $23.43 | $13.73 | 11,001 |
| 2016-09-22 | $23.59 | $23.59 | $23.43 | $23.50 | $13.77 | 22,904 |
| 2016-09-21 | $23.25 | $23.41 | $23.11 | $23.38 | $13.70 | 14,735 |
| 2016-09-20 | $23.04 | $23.09 | $22.98 | $23.04 | $13.50 | 15,433 |
| 2016-09-19 | $22.98 | $22.98 | $22.73 | $22.87 | $13.40 | 17,556 |
| 2016-09-16 | $22.75 | $22.78 | $22.61 | $22.78 | $13.35 | 16,487 |
| 2016-09-15 | $22.95 | $23.31 | $22.95 | $23.19 | $13.59 | 28,070 |
| 2016-09-14 | $22.80 | $22.96 | $22.76 | $22.79 | $13.36 | 26,122 |
| 2016-09-13 | $23.02 | $23.02 | $22.74 | $22.87 | $13.40 | 23,619 |
| 2016-09-12 | $22.69 | $23.22 | $22.69 | $23.22 | $13.61 | 58,566 |
| 2016-09-09 | $23.07 | $23.08 | $22.83 | $22.86 | $13.40 | 36,025 |
| 2016-09-08 | $23.33 | $23.40 | $23.26 | $23.34 | $13.68 | 17,749 |
| 2016-09-07 | $23.25 | $23.29 | $23.17 | $23.24 | $13.62 | 21,264 |
| 2016-09-06 | $23.05 | $23.07 | $22.96 | $23.05 | $13.51 | 8,148 |
| 2016-09-02 | $23.01 | $23.08 | $22.91 | $23.05 | $13.51 | 13,947 |
| 2016-09-01 | $22.93 | $22.93 | $22.71 | $22.83 | $13.38 | 13,293 |
| 2016-08-31 | $23.12 | $23.12 | $22.89 | $22.99 | $13.47 | 14,114 |
| 2016-08-30 | $22.71 | $22.71 | $22.58 | $22.66 | $13.28 | 21,763 |
| 2016-08-29 | $22.42 | $22.67 | $22.42 | $22.59 | $13.24 | 23,948 |
| 2016-08-26 | $22.71 | $22.92 | $22.35 | $22.46 | $13.16 | 26,855 |
| 2016-08-25 | $22.50 | $22.53 | $22.41 | $22.45 | $13.16 | 19,495 |
| 2016-08-24 | $22.43 | $22.44 | $22.32 | $22.38 | $13.12 | 12,534 |
| 2016-08-23 | $22.60 | $22.68 | $22.48 | $22.48 | $13.18 | 17,066 |
| 2016-08-22 | $22.24 | $22.43 | $22.18 | $22.43 | $13.15 | 25,721 |
| 2016-08-19 | $22.15 | $22.31 | $21.98 | $22.31 | $13.08 | 63,277 |
| 2016-08-18 | $22.33 | $22.48 | $22.32 | $22.45 | $13.16 | 28,017 |
| 2016-08-17 | $22.37 | $22.37 | $22.12 | $22.35 | $13.10 | 65,362 |
| 2016-08-16 | $22.20 | $22.23 | $22.10 | $22.10 | $12.95 | 23,164 |
| 2016-08-15 | $22.12 | $22.28 | $22.12 | $22.23 | $13.03 | 24,567 |
| 2016-08-12 | $22.34 | $22.34 | $22.11 | $22.21 | $13.02 | 14,889 |
| 2016-08-11 | $22.21 | $22.30 | $22.14 | $22.20 | $13.01 | 12,502 |
| 2016-08-10 | $22.09 | $22.15 | $22.00 | $22.03 | $12.91 | 10,497 |
| 2016-08-09 | $21.76 | $21.98 | $21.76 | $21.90 | $12.84 | 39,674 |
| 2016-08-08 | $21.35 | $21.40 | $21.29 | $21.39 | $12.54 | 48,609 |
| 2016-08-05 | $21.25 | $21.36 | $21.24 | $21.34 | $12.50 | 26,111 |
| 2016-08-04 | $21.12 | $21.26 | $21.12 | $21.26 | $12.46 | 14,648 |
| 2016-08-03 | $20.86 | $21.03 | $20.86 | $20.99 | $12.30 | 11,795 |
| 2016-08-02 | $21.12 | $21.13 | $20.94 | $21.08 | $12.36 | 14,234 |
| 2016-08-01 | $21.11 | $21.25 | $21.04 | $21.15 | $12.40 | 24,258 |
| 2016-07-29 | $21.14 | $21.14 | $20.99 | $21.10 | $12.37 | 9,025 |
| 2016-07-28 | $20.73 | $20.73 | $20.56 | $20.66 | $12.11 | 18,290 |
| 2016-07-27 | $20.89 | $20.95 | $20.64 | $20.88 | $12.24 | 18,628 |
| 2016-07-26 | $20.78 | $20.85 | $20.64 | $20.72 | $12.14 | 35,458 |
| 2016-07-25 | $20.79 | $20.80 | $20.69 | $20.80 | $12.19 | 23,678 |
| 2016-07-22 | $20.77 | $20.77 | $20.65 | $20.73 | $12.15 | 16,878 |
| 2016-07-21 | $20.68 | $20.72 | $20.52 | $20.55 | $12.04 | 28,206 |
| 2016-07-20 | $20.30 | $20.45 | $20.30 | $20.41 | $11.96 | 27,267 |
| 2016-07-19 | $20.20 | $20.30 | $20.17 | $20.29 | $11.89 | 21,449 |
| 2016-07-18 | $20.18 | $20.41 | $20.17 | $20.25 | $11.87 | 33,499 |
| 2016-07-15 | $20.39 | $20.46 | $20.25 | $20.29 | $11.89 | 27,915 |
| 2016-07-14 | $20.50 | $20.57 | $20.41 | $20.48 | $12.00 | 21,107 |
| 2016-07-13 | $20.28 | $20.38 | $20.21 | $20.27 | $11.88 | 20,675 |
| 2016-07-12 | $20.39 | $20.46 | $20.28 | $20.28 | $11.89 | 45,844 |
| 2016-07-11 | $20.10 | $20.24 | $20.10 | $20.14 | $11.80 | 11,921 |
| 2016-07-08 | $19.86 | $19.92 | $19.71 | $19.90 | $11.66 | 18,071 |
| 2016-07-07 | $19.58 | $19.75 | $19.44 | $19.49 | $11.42 | 40,384 |
| 2016-07-06 | $19.41 | $19.52 | $19.08 | $19.49 | $11.42 | 52,232 |
| 2016-07-05 | $20.22 | $20.23 | $19.92 | $19.93 | $11.68 | 41,783 |
| 2016-07-01 | $21.18 | $21.18 | $20.96 | $21.06 | $12.34 | 14,530 |
| 2016-06-30 | $20.42 | $20.99 | $20.38 | $20.99 | $12.30 | 32,754 |
| 2016-06-29 | $20.50 | $20.82 | $20.50 | $20.75 | $12.16 | 41,340 |
| 2016-06-28 | $20.19 | $20.42 | $20.12 | $20.42 | $11.97 | 53,298 |
| 2016-06-27 | $19.66 | $19.70 | $19.15 | $19.45 | $11.40 | 75,648 |
| 2016-06-24 | $20.08 | $21.50 | $19.25 | $19.56 | $11.46 | 45,744 |
| 2016-06-23 | $22.20 | $22.40 | $22.02 | $22.40 | $13.13 | 12,848 |
| 2016-06-22 | $21.89 | $21.92 | $21.72 | $21.72 | $12.73 | 14,931 |
| 2016-06-21 | $21.62 | $21.88 | $21.51 | $21.81 | $12.78 | 21,207 |
| 2016-06-20 | $21.57 | $21.69 | $21.53 | $21.61 | $12.67 | 36,421 |
| 2016-06-17 | $20.78 | $20.82 | $20.60 | $20.74 | $12.16 | 28,231 |
| 2016-06-16 | $19.94 | $20.38 | $19.82 | $20.36 | $11.93 | 33,482 |
| 2016-06-15 | $20.38 | $20.77 | $20.36 | $20.64 | $12.10 | 34,900 |
| 2016-06-14 | $20.32 | $20.35 | $20.20 | $20.31 | $11.90 | 26,062 |
| 2016-06-13 | $20.73 | $21.00 | $20.71 | $20.76 | $12.16 | 23,947 |
| 2016-06-10 | $21.39 | $21.39 | $21.15 | $21.19 | $12.42 | 20,385 |
| 2016-06-09 | $22.18 | $22.20 | $22.07 | $22.12 | $12.96 | 19,042 |
| 2016-06-08 | $22.54 | $22.69 | $22.54 | $22.66 | $13.28 | 15,893 |
| 2016-06-07 | $22.59 | $22.70 | $22.58 | $22.58 | $13.23 | 23,481 |
| 2016-06-06 | $22.27 | $22.40 | $22.27 | $22.38 | $13.12 | 28,064 |
| 2016-06-03 | $22.09 | $22.27 | $21.99 | $22.25 | $13.04 | 29,138 |
| 2016-06-02 | $22.00 | $22.17 | $21.96 | $22.16 | $12.99 | 32,219 |
| 2016-06-01 | $22.06 | $22.19 | $22.05 | $22.19 | $13.01 | 19,661 |
| 2016-05-31 | $22.29 | $22.34 | $21.96 | $22.05 | $12.92 | 23,390 |
| 2016-05-27 | $22.26 | $22.38 | $22.25 | $22.35 | $13.10 | 21,739 |
| 2016-05-26 | $22.26 | $22.26 | $22.17 | $22.23 | $13.03 | 15,796 |
| 2016-05-25 | $21.94 | $22.05 | $21.91 | $21.91 | $12.84 | 37,716 |
| 2016-05-24 | $21.19 | $21.59 | $21.18 | $21.58 | $12.65 | 66,609 |
| 2016-05-23 | $20.88 | $20.97 | $20.83 | $20.89 | $12.24 | 20,779 |
| 2016-05-20 | $20.90 | $21.00 | $20.90 | $20.97 | $12.29 | 27,796 |
| 2016-05-19 | $20.74 | $20.82 | $20.63 | $20.73 | $12.15 | 26,066 |
| 2016-05-18 | $20.48 | $20.79 | $20.48 | $20.55 | $12.04 | 21,509 |
| 2016-05-17 | $20.82 | $20.84 | $20.65 | $20.77 | $12.17 | 14,219 |
| 2016-05-16 | $20.61 | $20.87 | $20.61 | $20.84 | $12.21 | 21,537 |
| 2016-05-13 | $20.77 | $20.79 | $20.57 | $20.60 | $12.07 | 12,081 |
| 2016-05-12 | $20.89 | $20.89 | $20.69 | $20.81 | $12.20 | 19,071 |
| 2016-05-11 | $21.08 | $21.33 | $21.03 | $21.22 | $12.43 | 16,465 |
| 2016-05-10 | $21.48 | $21.51 | $21.39 | $21.45 | $12.57 | 19,453 |
| 2016-05-09 | $21.36 | $21.36 | $21.15 | $21.20 | $12.43 | 19,907 |
| 2016-05-06 | $20.98 | $21.08 | $20.85 | $20.98 | $12.30 | 16,299 |
| 2016-05-05 | $21.05 | $21.15 | $20.94 | $21.01 | $12.31 | 25,062 |
| 2016-05-04 | $21.09 | $21.12 | $20.96 | $21.12 | $12.38 | 24,731 |
| 2016-05-03 | $21.41 | $21.52 | $21.32 | $21.44 | $12.57 | 22,415 |
| 2016-05-02 | $21.70 | $21.85 | $21.63 | $21.76 | $12.75 | 11,715 |
| 2016-04-29 | $21.78 | $21.79 | $21.51 | $21.68 | $12.71 | 12,116 |
| 2016-04-28 | $21.54 | $21.84 | $21.50 | $21.84 | $12.80 | 62,777 |
| 2016-04-27 | $21.84 | $21.98 | $21.84 | $21.93 | $12.85 | 16,952 |
| 2016-04-26 | $21.57 | $21.74 | $21.44 | $21.51 | $12.61 | 29,134 |
| 2016-04-25 | $20.84 | $20.86 | $20.72 | $20.73 | $11.40 | 26,458 |
| 2016-04-22 | $21.08 | $21.12 | $20.95 | $20.97 | $11.53 | 34,956 |
| 2016-04-21 | $21.31 | $21.45 | $21.11 | $21.12 | $11.62 | 36,049 |
| 2016-04-20 | $21.19 | $21.19 | $21.13 | $21.16 | $11.64 | 12,593 |
| 2016-04-19 | $21.10 | $21.35 | $21.10 | $21.28 | $11.70 | 17,583 |
| 2016-04-18 | $20.93 | $21.05 | $20.87 | $20.97 | $11.53 | 44,765 |
| 2016-04-15 | $20.81 | $20.93 | $20.80 | $20.82 | $11.45 | 21,740 |
| 2016-04-14 | $21.01 | $21.05 | $20.86 | $20.86 | $11.47 | 53,730 |
| 2016-04-13 | $20.76 | $21.16 | $20.76 | $21.09 | $11.60 | 24,267 |
| 2016-04-12 | $20.47 | $20.65 | $20.34 | $20.63 | $11.35 | 26,268 |
| 2016-04-11 | $20.61 | $20.61 | $20.43 | $20.53 | $11.29 | 29,098 |
| 2016-04-08 | $20.36 | $20.51 | $20.28 | $20.47 | $11.26 | 21,550 |
| 2016-04-07 | $20.02 | $20.02 | $19.76 | $19.87 | $10.93 | 15,853 |
| 2016-04-06 | $19.73 | $19.94 | $19.70 | $19.90 | $10.95 | 20,302 |
| 2016-04-05 | $19.81 | $20.50 | $19.80 | $19.94 | $10.97 | 34,921 |
| 2016-04-04 | $21.81 | $21.81 | $21.39 | $21.48 | $11.08 | 19,671 |
| 2016-04-01 | $21.18 | $21.47 | $21.18 | $21.39 | $11.03 | 24,217 |
| 2016-03-31 | $21.48 | $21.59 | $21.42 | $21.42 | $11.05 | 27,119 |
| 2016-03-30 | $21.42 | $21.46 | $21.30 | $21.40 | $11.04 | 22,419 |
| 2016-03-29 | $20.77 | $21.30 | $20.77 | $21.20 | $10.94 | 37,140 |
| 2016-03-28 | $20.95 | $21.05 | $20.90 | $21.05 | $10.86 | 40,268 |
| 2016-03-24 | $20.95 | $20.95 | $20.79 | $20.85 | $10.76 | 46,185 |
| 2016-03-23 | $21.44 | $21.44 | $21.13 | $21.20 | $10.94 | 29,143 |
| 2016-03-22 | $21.57 | $21.92 | $21.57 | $21.87 | $11.28 | 24,861 |
| 2016-03-21 | $22.00 | $22.00 | $21.88 | $21.94 | $11.32 | 29,102 |
| 2016-03-18 | $22.03 | $22.44 | $22.03 | $22.26 | $11.48 | 21,591 |
| 2016-03-17 | $22.01 | $22.34 | $21.86 | $22.33 | $11.52 | 58,947 |
| 2016-03-16 | $21.81 | $22.35 | $21.81 | $22.26 | $11.48 | 22,662 |
| 2016-03-15 | $22.18 | $22.27 | $22.12 | $22.23 | $11.47 | 12,629 |
| 2016-03-14 | $22.27 | $22.41 | $22.19 | $22.32 | $11.51 | 24,409 |
| 2016-03-11 | $22.18 | $22.43 | $22.10 | $22.43 | $11.57 | 25,064 |
| 2016-03-10 | $21.43 | $21.69 | $21.19 | $21.42 | $11.05 | 33,697 |
| 2016-03-09 | $21.01 | $21.14 | $20.91 | $20.99 | $10.83 | 17,627 |
| 2016-03-08 | $20.67 | $20.67 | $20.52 | $20.55 | $10.60 | 43,846 |
| 2016-03-07 | $20.17 | $20.43 | $20.17 | $20.37 | $10.51 | 40,882 |
| 2016-03-04 | $20.63 | $20.85 | $20.61 | $20.71 | $10.68 | 23,565 |
| 2016-03-03 | $20.48 | $20.81 | $20.42 | $20.71 | $10.68 | 33,749 |
| 2016-03-02 | $20.44 | $20.57 | $20.35 | $20.57 | $10.61 | 184,314 |
| 2016-03-01 | $20.30 | $20.61 | $20.24 | $20.57 | $10.61 | 45,024 |
| 2016-02-29 | $20.16 | $20.34 | $20.08 | $20.13 | $10.38 | 39,667 |
| 2016-02-26 | $20.46 | $20.54 | $20.36 | $20.41 | $10.53 | 33,692 |
| 2016-02-25 | $20.05 | $20.32 | $19.98 | $20.31 | $10.48 | 83,873 |
| 2016-02-24 | $19.88 | $20.05 | $19.79 | $20.04 | $10.34 | 29,836 |
| 2016-02-23 | $20.51 | $20.58 | $20.19 | $20.26 | $10.45 | 41,455 |
| 2016-02-22 | $20.14 | $20.38 | $20.14 | $20.34 | $10.49 | 63,845 |
| 2016-02-19 | $19.55 | $19.65 | $19.48 | $19.60 | $10.11 | 43,576 |
| 2016-02-18 | $20.00 | $20.00 | $19.55 | $19.80 | $10.21 | 39,148 |
| 2016-02-17 | $19.83 | $19.95 | $19.80 | $19.94 | $10.28 | 70,470 |
| 2016-02-16 | $19.41 | $19.49 | $19.40 | $19.47 | $10.04 | 41,200 |
| 2016-02-12 | $18.30 | $18.37 | $18.17 | $18.32 | $9.45 | 529,153 |
| 2016-02-11 | $18.42 | $18.45 | $18.15 | $18.23 | $9.40 | 805,880 |
| 2016-02-10 | $18.82 | $19.06 | $18.75 | $18.79 | $9.69 | 2,664,357 |
| 2016-02-09 | $18.52 | $18.90 | $18.51 | $18.81 | $9.70 | 674,113 |
| 2016-02-08 | $20.23 | $20.25 | $19.78 | $19.97 | $10.30 | 44,850 |
| 2016-02-05 | $20.89 | $20.91 | $20.65 | $20.73 | $10.69 | 27,531 |
| 2016-02-04 | $20.89 | $21.03 | $20.81 | $21.01 | $10.84 | 21,394 |
| 2016-02-03 | $20.42 | $20.73 | $20.24 | $20.64 | $10.65 | 41,654 |
| 2016-02-02 | $20.93 | $20.93 | $20.61 | $20.68 | $10.67 | 35,314 |
| 2016-02-01 | $20.83 | $21.03 | $20.73 | $20.91 | $10.78 | 57,209 |
| 2016-01-29 | $20.72 | $21.09 | $20.65 | $21.01 | $10.84 | 54,103 |
| 2016-01-28 | $20.84 | $20.84 | $20.59 | $20.78 | $10.72 | 46,053 |
| 2016-01-27 | $20.95 | $21.15 | $20.82 | $20.97 | $10.82 | 31,728 |
| 2016-01-26 | $21.02 | $21.28 | $21.02 | $21.28 | $10.98 | 108,054 |
| 2016-01-25 | $20.79 | $20.84 | $20.62 | $20.74 | $10.70 | 99,167 |
| 2016-01-22 | $20.68 | $20.82 | $20.65 | $20.76 | $10.71 | 47,606 |
| 2016-01-21 | $19.58 | $20.05 | $19.57 | $19.95 | $10.29 | 86,696 |
| 2016-01-20 | $19.77 | $19.87 | $19.34 | $19.64 | $10.13 | 115,058 |
| 2016-01-19 | $20.21 | $20.21 | $19.91 | $20.05 | $10.34 | 109,757 |
| 2016-01-15 | $20.01 | $20.10 | $19.81 | $19.95 | $10.29 | 69,463 |
| 2016-01-14 | $20.76 | $20.84 | $20.50 | $20.69 | $10.67 | 58,294 |
| 2016-01-13 | $21.40 | $21.46 | $20.90 | $20.93 | $10.80 | 28,600 |
| 2016-01-12 | $21.19 | $21.22 | $20.81 | $21.11 | $10.89 | 60,149 |
| 2016-01-11 | $20.77 | $20.96 | $20.67 | $20.95 | $10.81 | 82,812 |
| 2016-01-08 | $21.04 | $21.04 | $20.63 | $20.63 | $10.64 | 41,112 |
| 2016-01-07 | $20.89 | $21.12 | $20.82 | $20.86 | $10.76 | 37,777 |
| 2016-01-06 | $21.43 | $21.44 | $21.22 | $21.35 | $11.01 | 67,641 |
| 2016-01-05 | $21.44 | $21.59 | $21.41 | $21.55 | $11.11 | 49,048 |
| 2016-01-04 | $21.83 | $21.86 | $21.47 | $21.62 | $11.15 | 163,246 |
| 2015-12-31 | $22.16 | $22.16 | $21.96 | $22.00 | $11.35 | 24,473 |
| 2015-12-30 | $22.27 | $22.29 | $22.14 | $22.19 | $11.44 | 40,408 |
| 2015-12-29 | $22.38 | $22.58 | $22.34 | $22.58 | $11.65 | 46,929 |
| 2015-12-28 | $22.41 | $22.41 | $22.24 | $22.34 | $11.52 | 76,244 |
| 2015-12-24 | $22.36 | $22.41 | $22.25 | $22.36 | $11.53 | 38,813 |
| 2015-12-23 | $22.09 | $22.30 | $22.06 | $22.27 | $11.49 | 95,548 |
| 2015-12-22 | $21.80 | $22.04 | $21.80 | $21.90 | $11.30 | 72,329 |
| 2015-12-21 | $21.65 | $21.74 | $21.47 | $21.55 | $11.12 | 81,158 |
| 2015-12-18 | $21.63 | $21.70 | $21.49 | $21.52 | $11.10 | 47,860 |
| 2015-12-17 | $21.94 | $21.94 | $21.69 | $21.74 | $11.21 | 42,722 |
| 2015-12-16 | $21.95 | $22.17 | $21.76 | $22.11 | $11.41 | 79,249 |
| 2015-12-15 | $21.88 | $21.96 | $21.77 | $21.79 | $11.24 | 134,096 |
| 2015-12-14 | $21.09 | $21.24 | $20.88 | $20.98 | $10.82 | 122,729 |
| 2015-12-11 | $21.12 | $21.12 | $20.84 | $20.88 | $10.77 | 71,427 |
| 2015-12-10 | $21.64 | $21.64 | $21.34 | $21.35 | $11.01 | 54,889 |
| 2015-12-09 | $21.56 | $21.81 | $21.45 | $21.58 | $11.13 | 63,792 |
| 2015-12-08 | $21.81 | $21.82 | $21.58 | $21.64 | $11.16 | 33,441 |
| 2015-12-07 | $22.37 | $22.37 | $22.21 | $22.26 | $11.48 | 48,313 |
| 2015-12-04 | $22.18 | $22.40 | $22.18 | $22.37 | $11.54 | 43,377 |
| 2015-12-03 | $22.78 | $22.78 | $22.25 | $22.33 | $11.52 | 34,476 |
| 2015-12-02 | $22.31 | $22.49 | $22.15 | $22.15 | $11.43 | 134,740 |
| 2015-12-01 | $22.33 | $22.36 | $22.14 | $22.27 | $11.49 | 33,424 |
| 2015-11-30 | $22.21 | $22.35 | $22.15 | $22.19 | $11.45 | 42,305 |
| 2015-11-27 | $22.04 | $22.12 | $21.95 | $22.07 | $11.39 | 23,725 |
| 2015-11-25 | $21.84 | $21.90 | $21.72 | $21.81 | $11.25 | 59,749 |
| 2015-11-24 | $21.85 | $21.85 | $21.68 | $21.85 | $11.27 | 46,638 |
| 2015-11-23 | $22.11 | $22.19 | $21.98 | $22.05 | $11.37 | 67,200 |
| 2015-11-20 | $22.31 | $22.31 | $22.08 | $22.17 | $11.44 | 23,710 |
| 2015-11-19 | $22.67 | $22.67 | $22.39 | $22.55 | $11.63 | 30,942 |
| 2015-11-18 | $22.50 | $22.62 | $22.40 | $22.55 | $11.63 | 23,253 |
| 2015-11-17 | $22.25 | $22.50 | $22.25 | $22.32 | $11.51 | 45,059 |
| 2015-11-16 | $21.91 | $22.21 | $21.91 | $22.21 | $11.46 | 38,835 |
| 2015-11-13 | $22.16 | $22.20 | $22.02 | $22.07 | $11.38 | 36,492 |
| 2015-11-12 | $22.49 | $22.55 | $22.37 | $22.37 | $11.54 | 42,758 |
| 2015-11-11 | $22.59 | $22.59 | $22.39 | $22.47 | $11.59 | 29,523 |
| 2015-11-10 | $22.02 | $22.19 | $21.94 | $22.15 | $11.42 | 56,231 |
| 2015-11-09 | $22.50 | $22.50 | $22.18 | $22.34 | $11.52 | 29,699 |
| 2015-11-06 | $22.69 | $22.73 | $22.44 | $22.60 | $11.66 | 26,750 |
| 2015-11-05 | $22.73 | $22.74 | $22.50 | $22.56 | $11.64 | 35,106 |
| 2015-11-04 | $22.87 | $22.87 | $22.71 | $22.81 | $11.77 | 71,119 |
| 2015-11-03 | $22.68 | $22.89 | $22.61 | $22.89 | $11.81 | 51,769 |
| 2015-11-02 | $23.08 | $23.13 | $22.93 | $23.03 | $11.88 | 34,465 |
| 2015-10-30 | $22.97 | $23.13 | $22.93 | $22.98 | $11.85 | 35,707 |
| 2015-10-29 | $22.70 | $22.99 | $22.60 | $22.92 | $11.82 | 31,180 |
| 2015-10-28 | $23.29 | $23.42 | $23.03 | $23.20 | $11.97 | 20,340 |
| 2015-10-27 | $23.14 | $23.14 | $22.95 | $23.04 | $11.89 | 28,788 |
| 2015-10-26 | $23.32 | $23.38 | $23.21 | $23.35 | $12.05 | 23,430 |
| 2015-10-23 | $23.40 | $23.44 | $23.23 | $23.44 | $12.09 | 35,847 |
| 2015-10-22 | $23.01 | $23.56 | $23.01 | $23.45 | $12.10 | 29,668 |
| 2015-10-21 | $23.56 | $23.56 | $23.27 | $23.31 | $12.02 | 28,855 |
| 2015-10-20 | $23.51 | $23.70 | $23.51 | $23.59 | $12.17 | 24,504 |
| 2015-10-19 | $23.62 | $23.66 | $23.46 | $23.53 | $12.14 | 27,238 |
| 2015-10-16 | $23.49 | $23.65 | $23.43 | $23.59 | $12.17 | 37,788 |
| 2015-10-15 | $23.22 | $23.36 | $23.10 | $23.32 | $12.03 | 23,821 |
| 2015-10-14 | $23.49 | $23.54 | $23.34 | $23.43 | $12.09 | 24,718 |
| 2015-10-13 | $23.73 | $23.96 | $23.73 | $23.78 | $12.27 | 13,732 |
| 2015-10-12 | $23.95 | $24.10 | $23.94 | $24.07 | $12.42 | 13,477 |
| 2015-10-09 | $24.08 | $24.16 | $23.97 | $24.12 | $12.44 | 29,646 |
| 2015-10-08 | $23.54 | $23.85 | $23.54 | $23.78 | $12.27 | 16,277 |
| 2015-10-07 | $23.64 | $23.64 | $23.42 | $23.51 | $12.13 | 11,788 |
| 2015-10-06 | $23.03 | $23.35 | $23.03 | $23.26 | $12.00 | 19,406 |
| 2015-10-05 | $22.89 | $23.09 | $22.85 | $23.05 | $11.89 | 21,928 |
| 2015-10-02 | $22.27 | $22.60 | $22.21 | $22.60 | $11.66 | 22,694 |
| 2015-10-01 | $22.11 | $22.11 | $21.80 | $22.10 | $11.40 | 93,388 |
| 2015-09-30 | $22.00 | $22.19 | $21.93 | $22.19 | $11.45 | 37,330 |
| 2015-09-29 | $21.93 | $22.05 | $21.79 | $21.97 | $11.33 | 34,573 |
| 2015-09-28 | $21.90 | $21.97 | $21.67 | $21.76 | $11.23 | 24,039 |
| 2015-09-25 | $22.28 | $22.57 | $22.27 | $22.42 | $11.57 | 19,394 |
| 2015-09-24 | $21.75 | $22.13 | $21.71 | $22.06 | $11.38 | 22,508 |
| 2015-09-23 | $22.45 | $22.45 | $22.10 | $22.10 | $11.40 | 14,227 |
| 2015-09-22 | $22.65 | $22.83 | $22.61 | $22.83 | $11.78 | 32,202 |
| 2015-09-21 | $23.42 | $23.43 | $23.25 | $23.38 | $12.06 | 14,262 |
| 2015-09-18 | $23.47 | $23.70 | $23.38 | $23.43 | $12.09 | 23,895 |
| 2015-09-17 | $23.90 | $24.38 | $23.89 | $24.21 | $12.49 | 26,859 |
| 2015-09-16 | $23.50 | $23.76 | $23.50 | $23.76 | $12.26 | 20,749 |
| 2015-09-15 | $23.28 | $23.59 | $23.28 | $23.46 | $12.10 | 471,788 |
| 2015-09-14 | $23.36 | $23.45 | $23.32 | $23.45 | $12.09 | 22,867 |
| 2015-09-11 | $23.40 | $23.75 | $23.40 | $23.75 | $12.25 | 22,303 |
| 2015-09-10 | $23.15 | $23.53 | $23.15 | $23.53 | $12.14 | 22,059 |
| 2015-09-09 | $23.30 | $23.49 | $23.12 | $23.14 | $11.94 | 22,291 |
| 2015-09-08 | $23.15 | $23.25 | $23.02 | $23.21 | $11.97 | 36,341 |
| 2015-09-04 | $22.16 | $22.29 | $22.09 | $22.29 | $11.50 | 17,936 |
| 2015-09-03 | $22.57 | $22.94 | $22.57 | $22.86 | $11.79 | 21,464 |
| 2015-09-02 | $22.45 | $22.67 | $22.40 | $22.67 | $11.69 | 33,569 |
| 2015-09-01 | $22.56 | $22.61 | $22.24 | $22.40 | $11.56 | 37,385 |
| 2015-08-31 | $22.79 | $23.00 | $22.73 | $22.97 | $11.85 | 48,246 |
| 2015-08-28 | $22.90 | $23.16 | $22.81 | $23.08 | $11.91 | 25,614 |
| 2015-08-27 | $22.86 | $23.05 | $22.79 | $23.01 | $11.87 | 19,415 |
| 2015-08-26 | $22.64 | $22.64 | $21.96 | $22.45 | $11.58 | 34,306 |
| 2015-08-25 | $22.58 | $22.58 | $21.80 | $21.95 | $11.32 | 44,294 |
| 2015-08-24 | $22.19 | $22.37 | $21.81 | $21.88 | $11.29 | 32,487 |
| 2015-08-21 | $22.79 | $22.86 | $22.48 | $22.59 | $11.65 | 17,720 |
| 2015-08-20 | $22.90 | $22.90 | $22.56 | $22.61 | $11.66 | 16,373 |
| 2015-08-19 | $22.96 | $23.18 | $22.83 | $23.15 | $11.94 | 17,856 |
| 2015-08-18 | $23.23 | $23.34 | $23.17 | $23.29 | $12.01 | 22,381 |
| 2015-08-17 | $23.16 | $23.42 | $23.16 | $23.35 | $12.05 | 24,361 |
| 2015-08-14 | $23.46 | $23.48 | $23.27 | $23.40 | $12.07 | 25,180 |
| 2015-08-13 | $23.26 | $23.56 | $23.26 | $23.53 | $12.14 | 12,595 |
| 2015-08-12 | $23.01 | $23.22 | $22.99 | $23.21 | $11.97 | 15,349 |
| 2015-08-11 | $23.31 | $23.41 | $23.24 | $23.41 | $12.08 | 22,080 |
| 2015-08-10 | $23.09 | $23.56 | $23.09 | $23.56 | $12.15 | 11,803 |
| 2015-08-07 | $22.82 | $23.08 | $22.82 | $23.08 | $11.91 | 20,544 |
| 2015-08-06 | $23.21 | $23.21 | $23.00 | $23.18 | $11.96 | 12,553 |
| 2015-08-05 | $23.09 | $23.25 | $23.04 | $23.21 | $11.97 | 19,623 |
| 2015-08-04 | $23.11 | $23.30 | $23.03 | $23.04 | $11.89 | 13,776 |
| 2015-08-03 | $23.24 | $23.36 | $23.19 | $23.27 | $12.00 | 19,003 |
| 2015-07-31 | $23.46 | $23.67 | $23.38 | $23.50 | $12.12 | 30,369 |
| 2015-07-30 | $23.20 | $23.25 | $23.08 | $23.25 | $11.99 | 28,912 |
| 2015-07-29 | $23.25 | $23.45 | $23.17 | $23.30 | $12.02 | 15,602 |
| 2015-07-28 | $23.39 | $23.58 | $23.31 | $23.55 | $12.15 | 33,802 |
| 2015-07-27 | $23.61 | $23.61 | $23.47 | $23.53 | $12.14 | 18,347 |
| 2015-07-24 | $23.55 | $23.83 | $23.55 | $23.72 | $12.24 | 13,119 |
| 2015-07-23 | $23.65 | $23.87 | $23.65 | $23.78 | $12.27 | 18,621 |
| 2015-07-22 | $23.76 | $23.79 | $23.65 | $23.74 | $12.25 | 12,503 |
| 2015-07-21 | $23.71 | $24.00 | $23.71 | $23.99 | $12.38 | 20,236 |
| 2015-07-20 | $23.95 | $24.04 | $23.90 | $24.00 | $12.38 | 32,415 |
| 2015-07-17 | $23.86 | $23.86 | $23.68 | $23.82 | $12.29 | 10,236 |
| 2015-07-16 | $23.78 | $24.10 | $23.78 | $24.09 | $12.43 | 39,005 |
| 2015-07-15 | $23.69 | $23.74 | $23.63 | $23.74 | $12.25 | 21,423 |
| 2015-07-14 | $23.49 | $23.83 | $23.49 | $23.76 | $12.25 | 25,397 |
| 2015-07-13 | $23.82 | $23.92 | $23.76 | $23.89 | $12.32 | 15,840 |
| 2015-07-10 | $23.71 | $23.77 | $23.61 | $23.70 | $12.22 | 16,707 |
| 2015-07-09 | $22.70 | $22.81 | $22.58 | $22.60 | $11.66 | 29,553 |
| 2015-07-08 | $22.30 | $22.44 | $22.23 | $22.30 | $11.50 | 29,867 |
Swedbank AB (SWDBY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Swedbank AB (SWDBY) News
.jpg)
Similar Companies to Swedbank AB (SWDBY) 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 | -- | -- | -- |