Terna - Trasmissione Elettricita Rete Nazionale (TEZNY) Exchange: PINK
Data as of May 3, 2024
$23.70 ($0.60) 2.60%
Terna - Trasmissione Elettricita Rete Nazionale - Daily Information
Click for more stock information on Terna - Trasmissione Elettricita Rete Nazionale.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.57 |
| Previous Close | $23.70 |
| High | $23.85 |
| Low | $23.57 |
| Adjusted Open | $23.57 |
| Previous Adjusted Close | $23.70 |
| Adjusted High | $23.85 |
| Adjusted Low | $23.57 |
About Terna - Trasmissione Elettricita Rete Nazionale (TEZNY)
No Description Available
Invest in Terna - Trasmissione Elettricita Rete Nazionale (TEZNY)
Historical Stock Data for Terna - Trasmissione Elettricita Rete Nazionale (TEZNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $23.57 | $23.85 | $23.57 | $23.70 | $23.70 | 14,631 |
| 2024-04-18 | $23.07 | $23.24 | $23.06 | $23.10 | $23.10 | 19,551 |
| 2024-04-17 | $23.20 | $23.31 | $23.03 | $23.30 | $23.30 | 23,897 |
| 2024-04-16 | $23.11 | $23.14 | $23.01 | $23.10 | $23.10 | 42,603 |
| 2024-04-15 | $23.49 | $23.61 | $23.33 | $23.35 | $23.35 | 20,077 |
| 2024-04-12 | $24.00 | $24.04 | $23.73 | $23.73 | $23.73 | 12,614 |
| 2024-04-11 | $24.05 | $24.05 | $23.56 | $23.77 | $23.77 | 29,706 |
| 2024-04-10 | $24.21 | $24.32 | $24.07 | $24.09 | $24.09 | 9,380 |
| 2024-04-09 | $24.66 | $24.68 | $24.51 | $24.66 | $24.66 | 13,271 |
| 2024-04-08 | $24.53 | $24.66 | $24.53 | $24.66 | $24.66 | 13,271 |
| 2024-04-05 | $24.45 | $24.49 | $24.32 | $24.49 | $24.49 | 12,212 |
| 2024-04-04 | $25.01 | $25.16 | $24.86 | $24.96 | $24.96 | 11,276 |
| 2024-04-03 | $24.77 | $24.96 | $24.76 | $24.85 | $24.85 | 12,165 |
| 2024-04-02 | $24.77 | $24.85 | $24.72 | $24.75 | $24.75 | 13,717 |
| 2024-04-01 | $24.01 | $25.28 | $24.01 | $24.75 | $24.75 | 13,717 |
| 2024-03-28 | $24.86 | $24.90 | $24.69 | $24.80 | $24.80 | 8,149 |
| 2024-03-27 | $24.97 | $25.14 | $24.97 | $25.12 | $25.12 | 13,044 |
| 2024-03-26 | $25.12 | $25.12 | $25.00 | $25.09 | $25.09 | 12,807 |
| 2024-03-25 | $25.18 | $25.29 | $25.18 | $25.21 | $25.21 | 14,909 |
| 2024-03-22 | $24.92 | $25.04 | $24.92 | $25.01 | $25.01 | 10,148 |
| 2024-03-21 | $25.15 | $25.21 | $24.83 | $24.83 | $24.83 | 11,981 |
| 2024-03-20 | $25.61 | $25.67 | $25.49 | $25.67 | $25.67 | 10,934 |
| 2024-03-19 | $24.56 | $25.00 | $24.49 | $25.00 | $25.00 | 16,170 |
| 2024-03-18 | $24.61 | $24.75 | $24.61 | $24.73 | $24.73 | 9,343 |
| 2024-03-15 | $24.58 | $24.58 | $24.22 | $24.34 | $24.34 | 12,426 |
| 2024-03-14 | $24.72 | $24.73 | $24.48 | $24.69 | $24.69 | 12,506 |
| 2024-03-13 | $24.63 | $24.72 | $24.59 | $24.61 | $24.61 | 14,109 |
| 2024-03-12 | $24.53 | $24.63 | $24.43 | $24.61 | $24.61 | 14,109 |
| 2024-03-11 | $24.68 | $24.81 | $24.58 | $24.70 | $24.70 | 9,091 |
| 2024-03-08 | $24.64 | $24.66 | $24.52 | $24.62 | $24.62 | 7,370 |
| 2024-03-07 | $24.67 | $24.67 | $24.48 | $24.52 | $24.52 | 10,663 |
| 2024-03-06 | $24.36 | $24.49 | $24.26 | $24.42 | $24.42 | 17,985 |
| 2024-03-05 | $23.83 | $24.04 | $23.80 | $23.81 | $23.81 | 15,775 |
| 2024-03-04 | $23.39 | $23.60 | $23.31 | $23.60 | $23.60 | 23,502 |
| 2024-03-01 | $23.48 | $23.66 | $23.43 | $23.60 | $23.60 | 16,179 |
| 2024-02-29 | $23.62 | $23.64 | $23.38 | $23.45 | $23.45 | 28,594 |
| 2024-02-28 | $23.57 | $23.60 | $23.47 | $23.59 | $23.59 | 8,849 |
| 2024-02-27 | $23.74 | $23.94 | $23.72 | $23.90 | $23.90 | 18,941 |
| 2024-02-26 | $23.82 | $23.86 | $23.70 | $23.86 | $23.86 | 17,077 |
| 2024-02-23 | $23.86 | $24.10 | $23.86 | $23.92 | $23.92 | 14,475 |
| 2024-02-22 | $24.01 | $24.05 | $23.95 | $24.04 | $24.04 | 14,868 |
| 2024-02-21 | $24.35 | $24.54 | $24.30 | $24.54 | $24.54 | 22,419 |
| 2024-02-20 | $24.30 | $24.50 | $24.30 | $24.37 | $24.37 | 16,248 |
| 2024-02-16 | $23.63 | $23.80 | $23.63 | $23.71 | $23.71 | 11,266 |
| 2024-02-15 | $23.91 | $24.07 | $23.91 | $24.00 | $24.00 | 8,193 |
| 2024-02-14 | $23.67 | $23.77 | $23.63 | $23.71 | $23.71 | 19,498 |
| 2024-02-13 | $23.80 | $23.88 | $23.68 | $23.77 | $23.77 | 19,567 |
| 2024-02-12 | $23.85 | $23.94 | $23.78 | $23.93 | $23.93 | 31,153 |
| 2024-02-09 | $23.72 | $23.83 | $23.59 | $23.63 | $23.63 | 14,019 |
| 2024-02-08 | $23.90 | $24.01 | $23.89 | $23.99 | $23.99 | 29,231 |
| 2024-02-07 | $24.19 | $24.31 | $24.12 | $24.26 | $24.26 | 18,496 |
| 2024-02-06 | $24.38 | $24.51 | $24.33 | $24.51 | $24.51 | 8,296 |
| 2024-02-05 | $24.49 | $24.59 | $24.43 | $24.51 | $24.51 | 17,246 |
| 2024-02-02 | $24.98 | $24.98 | $24.73 | $24.79 | $24.79 | 5,971 |
| 2024-02-01 | $25.06 | $25.28 | $24.94 | $25.27 | $25.27 | 4,272 |
| 2024-01-31 | $25.40 | $25.52 | $25.22 | $25.25 | $25.25 | 9,721 |
| 2024-01-30 | $24.96 | $25.10 | $24.95 | $24.97 | $24.97 | 9,798 |
| 2024-01-29 | $24.45 | $24.82 | $24.45 | $24.81 | $24.81 | 12,630 |
| 2024-01-26 | $25.19 | $25.20 | $25.13 | $25.19 | $25.19 | 3,902 |
| 2024-01-25 | $24.98 | $25.07 | $24.90 | $25.02 | $25.02 | 13,888 |
| 2024-01-24 | $25.58 | $25.58 | $25.02 | $25.02 | $25.02 | 13,888 |
| 2024-01-23 | $25.12 | $25.19 | $25.09 | $25.12 | $25.12 | 5,512 |
| 2024-01-22 | $25.45 | $25.58 | $25.33 | $25.41 | $25.41 | 4,039 |
| 2024-01-19 | $25.16 | $25.39 | $25.16 | $25.39 | $25.39 | 4,853 |
| 2024-01-18 | $25.21 | $25.36 | $25.15 | $25.29 | $25.29 | 4,339 |
| 2024-01-17 | $25.02 | $25.22 | $24.98 | $25.22 | $25.22 | 7,440 |
| 2024-01-16 | $25.49 | $25.60 | $25.42 | $25.50 | $25.50 | 9,308 |
| 2024-01-12 | $25.30 | $25.51 | $25.25 | $25.37 | $25.37 | 3,127 |
| 2024-01-11 | $24.48 | $24.65 | $24.48 | $24.53 | $24.53 | 4,811 |
| 2024-01-10 | $24.79 | $24.90 | $24.79 | $24.81 | $24.81 | 2,972 |
| 2024-01-09 | $25.19 | $25.24 | $25.16 | $25.16 | $25.16 | 3,296 |
| 2024-01-08 | $25.10 | $25.25 | $25.10 | $25.25 | $25.25 | 2,603 |
| 2024-01-05 | $24.90 | $25.22 | $24.90 | $25.12 | $25.12 | 3,848 |
| 2024-01-04 | $24.97 | $25.50 | $24.97 | $25.07 | $25.07 | 8,424 |
| 2024-01-03 | $24.23 | $24.46 | $24.23 | $24.43 | $24.43 | 7,208 |
| 2024-01-02 | $24.45 | $24.60 | $24.45 | $24.55 | $24.55 | 4,584 |
| 2023-12-29 | $25.00 | $25.02 | $24.94 | $25.02 | $25.02 | 1,849 |
| 2023-12-28 | $25.11 | $25.15 | $25.01 | $25.01 | $25.01 | 7,462 |
| 2023-12-27 | $25.01 | $25.19 | $25.00 | $25.15 | $25.15 | 6,210 |
| 2023-12-26 | $25.22 | $25.28 | $25.06 | $25.28 | $25.28 | 5,368 |
| 2023-12-22 | $25.01 | $25.02 | $24.99 | $25.00 | $25.00 | 2,590 |
| 2023-12-21 | $24.94 | $25.12 | $24.94 | $25.07 | $25.07 | 7,811 |
| 2023-12-20 | $24.70 | $24.86 | $24.64 | $24.66 | $24.66 | 12,688 |
| 2023-12-19 | $24.93 | $25.07 | $24.88 | $24.94 | $24.94 | 4,886 |
| 2023-12-18 | $24.91 | $24.91 | $24.77 | $24.78 | $24.78 | 23,238 |
| 2023-12-15 | $24.96 | $24.98 | $24.84 | $24.90 | $24.90 | 20,236 |
| 2023-12-14 | $25.22 | $25.42 | $25.22 | $25.23 | $25.23 | 5,848 |
| 2023-12-13 | $24.55 | $25.09 | $24.53 | $25.09 | $25.09 | 16,102 |
| 2023-12-12 | $24.44 | $24.44 | $24.39 | $24.43 | $24.43 | 4,281 |
| 2023-12-11 | $24.41 | $24.41 | $24.25 | $24.34 | $24.34 | 10,526 |
| 2023-12-08 | $24.64 | $24.83 | $24.64 | $24.83 | $24.83 | 7,584 |
| 2023-12-07 | $24.48 | $24.70 | $24.47 | $24.67 | $24.67 | 7,814 |
| 2023-12-06 | $24.58 | $24.58 | $24.37 | $24.39 | $24.39 | 6,931 |
| 2023-12-05 | $24.26 | $24.35 | $24.17 | $24.18 | $24.18 | 8,176 |
| 2023-12-04 | $23.98 | $24.51 | $23.98 | $24.11 | $24.11 | 9,739 |
| 2023-12-01 | $24.13 | $24.31 | $24.11 | $24.28 | $24.28 | 26,013 |
| 2023-11-30 | $24.14 | $24.19 | $24.07 | $24.07 | $24.07 | 9,863 |
| 2023-11-29 | $24.32 | $24.50 | $24.25 | $24.26 | $24.26 | 4,242 |
| 2023-11-28 | $24.46 | $24.46 | $23.93 | $24.09 | $24.09 | 34,108 |
| 2023-11-27 | $24.08 | $24.31 | $24.08 | $24.31 | $24.31 | 7,218 |
| 2023-11-24 | $24.18 | $24.19 | $24.10 | $24.16 | $24.16 | 6,437 |
| 2023-11-22 | $24.40 | $24.76 | $24.21 | $24.22 | $23.98 | 4,466 |
| 2023-11-21 | $24.75 | $25.00 | $24.62 | $25.00 | $24.75 | 3,551 |
| 2023-11-20 | $24.74 | $25.00 | $24.58 | $24.58 | $24.34 | 4,300 |
| 2023-11-17 | $24.43 | $24.75 | $24.14 | $24.60 | $24.36 | 5,056 |
| 2023-11-16 | $24.09 | $24.36 | $23.90 | $23.96 | $23.72 | 5,252 |
| 2023-11-15 | $24.15 | $24.31 | $24.01 | $24.02 | $23.78 | 5,566 |
| 2023-11-14 | $24.08 | $24.44 | $24.08 | $24.41 | $24.17 | 8,605 |
| 2023-11-13 | $23.31 | $23.44 | $23.31 | $23.38 | $23.38 | 12,453 |
| 2023-11-10 | $23.42 | $23.56 | $23.38 | $23.56 | $23.56 | 9,982 |
| 2023-11-09 | $23.81 | $23.83 | $23.49 | $23.50 | $23.50 | 10,041 |
| 2023-11-08 | $23.68 | $23.75 | $23.60 | $23.73 | $23.73 | 19,111 |
| 2023-11-07 | $23.67 | $23.74 | $23.60 | $23.60 | $23.60 | 20,540 |
| 2023-11-06 | $23.64 | $23.72 | $23.52 | $23.59 | $23.59 | 17,742 |
| 2023-11-03 | $23.69 | $23.69 | $23.54 | $23.58 | $23.58 | 11,630 |
| 2023-11-02 | $23.43 | $23.43 | $23.26 | $23.30 | $23.30 | 7,263 |
| 2023-11-01 | $22.96 | $23.23 | $22.93 | $23.22 | $23.22 | 8,536 |
| 2023-10-31 | $22.90 | $22.95 | $22.71 | $22.95 | $22.95 | 40,904 |
| 2023-10-30 | $22.96 | $23.15 | $22.96 | $23.07 | $23.07 | 17,811 |
| 2023-10-27 | $22.81 | $22.96 | $22.57 | $22.57 | $22.57 | 17,111 |
| 2023-10-26 | $22.97 | $23.03 | $22.86 | $23.02 | $23.02 | 16,644 |
| 2023-10-25 | $23.00 | $23.16 | $22.95 | $23.03 | $23.03 | 17,897 |
| 2023-10-24 | $23.08 | $23.14 | $23.00 | $23.13 | $23.13 | 56,094 |
| 2023-10-23 | $22.71 | $23.00 | $22.71 | $22.85 | $22.85 | 26,488 |
| 2023-10-20 | $23.08 | $23.12 | $22.91 | $22.91 | $22.91 | 21,395 |
| 2023-10-19 | $22.89 | $23.03 | $22.78 | $22.78 | $22.78 | 29,007 |
| 2023-10-18 | $23.11 | $23.11 | $22.87 | $22.94 | $22.94 | 35,692 |
| 2023-10-17 | $23.13 | $23.20 | $23.04 | $23.06 | $23.06 | 39,405 |
| 2023-10-16 | $23.01 | $23.25 | $23.01 | $23.25 | $23.25 | 28,444 |
| 2023-10-13 | $22.96 | $22.96 | $22.72 | $22.75 | $22.75 | 14,195 |
| 2023-10-12 | $22.98 | $23.03 | $22.80 | $22.85 | $22.85 | 20,056 |
| 2023-10-11 | $23.13 | $23.28 | $23.08 | $23.22 | $23.22 | 39,979 |
| 2023-10-10 | $22.84 | $23.06 | $22.80 | $22.92 | $22.92 | 74,434 |
| 2023-10-09 | $22.52 | $22.71 | $22.50 | $22.71 | $22.71 | 41,136 |
| 2023-10-06 | $22.17 | $22.74 | $22.17 | $22.68 | $22.68 | 99,854 |
| 2023-10-05 | $22.28 | $22.51 | $22.25 | $22.38 | $22.38 | 75,979 |
| 2023-10-04 | $22.25 | $22.26 | $21.96 | $22.26 | $22.26 | 63,367 |
| 2023-10-03 | $21.86 | $22.19 | $21.82 | $22.10 | $22.10 | 84,813 |
| 2023-10-02 | $22.05 | $22.05 | $21.90 | $21.95 | $21.95 | 99,035 |
| 2023-09-29 | $22.83 | $22.83 | $22.45 | $22.48 | $22.48 | 14,896 |
| 2023-09-28 | $22.23 | $22.31 | $22.19 | $22.22 | $22.22 | 34,052 |
| 2023-09-27 | $22.65 | $22.65 | $22.23 | $22.30 | $22.30 | 39,417 |
| 2023-09-26 | $22.98 | $23.00 | $22.64 | $22.64 | $22.64 | 41,344 |
| 2023-09-25 | $23.00 | $23.25 | $22.90 | $23.25 | $23.25 | 22,907 |
| 2023-09-22 | $23.74 | $23.75 | $23.55 | $23.60 | $23.60 | 22,365 |
| 2023-09-21 | $24.03 | $24.06 | $23.85 | $23.85 | $23.85 | 15,035 |
| 2023-09-20 | $24.92 | $24.97 | $24.67 | $24.67 | $24.67 | 6,336 |
| 2023-09-19 | $24.79 | $24.79 | $24.62 | $24.68 | $24.68 | 13,228 |
| 2023-09-18 | $24.63 | $24.76 | $24.54 | $24.67 | $24.67 | 16,122 |
| 2023-09-15 | $25.01 | $25.09 | $24.79 | $24.79 | $24.79 | 12,904 |
| 2023-09-14 | $24.67 | $24.88 | $24.64 | $24.88 | $24.88 | 18,502 |
| 2023-09-13 | $24.65 | $24.97 | $24.65 | $24.75 | $24.75 | 22,493 |
| 2023-09-12 | $24.81 | $25.06 | $24.80 | $24.98 | $24.98 | 19,391 |
| 2023-09-11 | $24.93 | $25.16 | $24.91 | $25.10 | $25.10 | 27,381 |
| 2023-09-08 | $24.79 | $24.96 | $24.79 | $24.96 | $24.96 | 16,920 |
| 2023-09-07 | $24.60 | $24.81 | $24.51 | $24.63 | $24.63 | 18,843 |
| 2023-09-06 | $24.21 | $24.34 | $23.93 | $24.08 | $24.08 | 29,292 |
| 2023-09-05 | $24.58 | $24.58 | $24.37 | $24.48 | $24.48 | 16,704 |
| 2023-09-01 | $24.76 | $24.76 | $24.47 | $24.50 | $24.50 | 8,987 |
| 2023-08-31 | $24.82 | $24.84 | $24.61 | $24.66 | $24.66 | 9,484 |
| 2023-08-30 | $24.95 | $24.95 | $24.73 | $24.73 | $24.73 | 6,811 |
| 2023-08-29 | $24.35 | $24.82 | $24.35 | $24.82 | $24.82 | 13,166 |
| 2023-08-28 | $24.44 | $24.48 | $24.23 | $24.28 | $24.28 | 13,349 |
| 2023-08-25 | $24.21 | $24.30 | $24.07 | $24.29 | $24.29 | 13,151 |
| 2023-08-24 | $24.14 | $24.28 | $23.96 | $23.96 | $23.96 | 22,566 |
| 2023-08-23 | $24.21 | $24.21 | $24.13 | $24.20 | $24.20 | 14,832 |
| 2023-08-22 | $23.68 | $23.68 | $23.44 | $23.61 | $23.61 | 40,626 |
| 2023-08-21 | $23.71 | $23.71 | $23.50 | $23.62 | $23.62 | 49,921 |
| 2023-08-18 | $23.47 | $23.58 | $23.47 | $23.58 | $23.58 | 29,522 |
| 2023-08-17 | $23.58 | $23.58 | $23.31 | $23.33 | $23.33 | 19,228 |
| 2023-08-16 | $23.79 | $23.80 | $23.54 | $23.54 | $23.54 | 33,039 |
| 2023-08-15 | $24.50 | $24.50 | $23.26 | $23.72 | $23.72 | 24,897 |
| 2023-08-14 | $24.03 | $24.16 | $23.98 | $24.07 | $24.07 | 28,699 |
| 2023-08-11 | $24.15 | $24.15 | $24.07 | $24.08 | $24.08 | 7,789 |
| 2023-08-10 | $24.33 | $24.45 | $24.20 | $24.20 | $24.20 | 13,091 |
| 2023-08-09 | $23.90 | $24.02 | $23.75 | $24.00 | $24.00 | 20,193 |
| 2023-08-08 | $23.85 | $23.99 | $23.77 | $23.99 | $23.99 | 44,436 |
| 2023-08-07 | $23.64 | $23.79 | $23.60 | $23.73 | $23.73 | 22,238 |
| 2023-08-04 | $23.86 | $23.94 | $23.58 | $23.58 | $23.58 | 13,251 |
| 2023-08-03 | $24.00 | $24.00 | $23.86 | $23.89 | $23.89 | 20,809 |
| 2023-08-02 | $24.81 | $24.81 | $24.62 | $24.67 | $24.67 | 8,624 |
| 2023-08-01 | $25.34 | $25.34 | $25.19 | $25.21 | $25.21 | 24,178 |
| 2023-07-31 | $25.54 | $25.54 | $25.25 | $25.30 | $25.30 | 9,379 |
| 2023-07-28 | $25.57 | $25.88 | $25.36 | $25.42 | $25.42 | 15,877 |
| 2023-07-27 | $25.80 | $25.85 | $25.31 | $25.31 | $25.31 | 14,676 |
| 2023-07-26 | $25.51 | $26.08 | $25.51 | $25.90 | $25.90 | 3,470 |
| 2023-07-25 | $25.69 | $25.83 | $25.61 | $25.72 | $25.72 | 7,028 |
| 2023-07-24 | $25.84 | $26.05 | $25.78 | $26.05 | $26.05 | 11,150 |
| 2023-07-21 | $25.95 | $26.04 | $25.94 | $26.04 | $26.04 | 5,024 |
| 2023-07-20 | $25.88 | $26.05 | $25.88 | $26.03 | $26.03 | 11,969 |
| 2023-07-19 | $25.72 | $25.76 | $25.66 | $25.75 | $25.75 | 20,423 |
| 2023-07-18 | $25.50 | $25.52 | $25.19 | $25.34 | $25.34 | 34,188 |
| 2023-07-17 | $25.40 | $25.44 | $25.37 | $25.37 | $25.37 | 11,531 |
| 2023-07-14 | $25.55 | $25.62 | $25.48 | $25.53 | $25.53 | 11,052 |
| 2023-07-13 | $25.43 | $25.55 | $25.42 | $25.55 | $25.55 | 9,852 |
| 2023-07-12 | $24.79 | $25.07 | $24.68 | $25.05 | $25.05 | 13,937 |
| 2023-07-11 | $24.43 | $24.54 | $24.29 | $24.54 | $24.54 | 31,395 |
| 2023-07-10 | $24.39 | $24.42 | $24.20 | $24.39 | $24.39 | 22,896 |
| 2023-07-07 | $24.26 | $24.61 | $24.26 | $24.55 | $24.55 | 20,094 |
| 2023-07-06 | $24.72 | $24.72 | $24.42 | $24.60 | $24.60 | 10,927 |
| 2023-07-05 | $25.05 | $25.05 | $24.85 | $24.96 | $24.96 | 27,665 |
| 2023-07-03 | $25.62 | $25.64 | $25.57 | $25.64 | $25.64 | 3,329 |
| 2023-06-30 | $25.60 | $25.69 | $25.54 | $25.69 | $25.69 | 22,164 |
| 2023-06-29 | $25.19 | $25.28 | $25.11 | $25.20 | $25.20 | 4,505 |
| 2023-06-28 | $25.34 | $25.34 | $25.16 | $25.21 | $25.21 | 5,256 |
| 2023-06-27 | $25.10 | $25.27 | $25.07 | $25.23 | $25.23 | 15,805 |
| 2023-06-26 | $24.77 | $24.94 | $24.77 | $24.89 | $24.89 | 11,734 |
| 2023-06-23 | $24.86 | $24.97 | $24.71 | $24.77 | $24.77 | 22,734 |
| 2023-06-22 | $25.09 | $25.12 | $25.04 | $25.05 | $25.05 | 6,258 |
| 2023-06-21 | $25.26 | $25.41 | $25.26 | $25.40 | $25.40 | 9,020 |
| 2023-06-20 | $25.68 | $25.68 | $25.40 | $25.40 | $25.40 | 24,137 |
| 2023-06-16 | $26.42 | $26.65 | $25.66 | $26.00 | $26.00 | 11,774 |
| 2023-06-15 | $26.27 | $26.40 | $26.26 | $26.40 | $25.95 | 9,116 |
| 2023-06-14 | $26.25 | $26.34 | $25.80 | $26.02 | $25.58 | 7,502 |
| 2023-06-13 | $26.06 | $26.32 | $25.89 | $26.11 | $25.66 | 12,190 |
| 2023-06-12 | $25.82 | $26.20 | $25.80 | $25.84 | $25.40 | 10,826 |
| 2023-06-09 | $25.69 | $25.69 | $25.55 | $25.59 | $25.16 | 10,861 |
| 2023-06-08 | $25.55 | $25.73 | $25.52 | $25.72 | $25.28 | 7,942 |
| 2023-06-07 | $25.44 | $25.47 | $25.29 | $25.41 | $24.97 | 4,671 |
| 2023-06-06 | $25.49 | $25.55 | $25.42 | $25.55 | $25.12 | 15,475 |
| 2023-06-05 | $25.28 | $25.54 | $25.28 | $25.47 | $25.04 | 15,147 |
| 2023-06-02 | $25.27 | $25.44 | $25.22 | $25.43 | $25.00 | 9,435 |
| 2023-06-01 | $25.08 | $25.24 | $24.95 | $25.21 | $24.78 | 23,757 |
| 2023-05-31 | $25.20 | $25.23 | $24.93 | $25.23 | $24.80 | 36,658 |
| 2023-05-30 | $25.29 | $25.31 | $25.14 | $25.23 | $24.80 | 9,751 |
| 2023-05-26 | $24.84 | $24.85 | $24.73 | $24.84 | $24.42 | 7,430 |
| 2023-05-25 | $24.59 | $24.66 | $24.47 | $24.58 | $24.16 | 17,777 |
| 2023-05-24 | $24.97 | $24.98 | $24.91 | $24.96 | $24.54 | 3,776 |
| 2023-05-23 | $25.39 | $25.39 | $25.25 | $25.25 | $24.82 | 7,501 |
| 2023-05-22 | $25.69 | $25.69 | $25.50 | $25.50 | $25.07 | 9,830 |
| 2023-05-19 | $25.61 | $25.63 | $25.59 | $25.59 | $25.16 | 3,252 |
| 2023-05-18 | $25.29 | $25.29 | $25.11 | $25.19 | $24.76 | 3,531 |
| 2023-05-17 | $25.95 | $26.06 | $25.88 | $26.02 | $25.58 | 7,061 |
| 2023-05-16 | $26.46 | $26.47 | $26.13 | $26.13 | $25.69 | 8,125 |
| 2023-05-15 | $26.28 | $26.28 | $26.17 | $26.22 | $25.78 | 24,603 |
| 2023-05-12 | $26.36 | $26.36 | $26.27 | $26.32 | $25.87 | 9,613 |
| 2023-05-11 | $25.93 | $26.11 | $25.93 | $26.03 | $25.58 | 6,364 |
| 2023-05-10 | $26.06 | $26.12 | $25.99 | $26.12 | $25.68 | 4,054 |
| 2023-05-09 | $25.84 | $26.09 | $25.78 | $26.09 | $25.65 | 2,774 |
| 2023-05-08 | $26.12 | $26.31 | $26.06 | $26.12 | $25.68 | 2,634 |
| 2023-05-05 | $26.43 | $26.43 | $26.37 | $26.37 | $25.92 | 4,213 |
| 2023-05-04 | $26.06 | $26.47 | $26.06 | $26.47 | $26.02 | 10,500 |
| 2023-05-03 | $26.21 | $26.30 | $26.19 | $26.19 | $25.75 | 5,065 |
| 2023-05-02 | $25.43 | $25.67 | $25.43 | $25.56 | $25.13 | 8,315 |
| 2023-05-01 | $26.07 | $26.07 | $25.67 | $25.78 | $25.35 | 10,288 |
| 2023-04-28 | $25.74 | $25.94 | $25.74 | $25.86 | $25.42 | 12,808 |
| 2023-04-27 | $25.43 | $25.73 | $25.43 | $25.72 | $25.28 | 9,846 |
| 2023-04-26 | $25.71 | $25.71 | $25.51 | $25.52 | $25.09 | 10,376 |
| 2023-04-25 | $25.57 | $25.57 | $25.43 | $25.43 | $25.00 | 5,993 |
| 2023-04-24 | $25.53 | $25.64 | $25.53 | $25.61 | $25.18 | 4,734 |
| 2023-04-21 | $25.78 | $25.78 | $25.48 | $25.60 | $25.60 | 5,420 |
| 2023-04-20 | $25.62 | $25.62 | $25.51 | $25.51 | $25.51 | 7,819 |
| 2023-04-19 | $25.44 | $25.44 | $25.29 | $25.33 | $25.33 | 6,665 |
| 2023-04-18 | $25.26 | $25.26 | $25.13 | $25.19 | $25.19 | 2,769 |
| 2023-04-17 | $25.25 | $25.25 | $25.10 | $25.18 | $25.18 | 3,269 |
| 2023-04-14 | $25.39 | $25.39 | $25.08 | $25.13 | $25.13 | 13,403 |
| 2023-04-13 | $26.06 | $26.06 | $25.84 | $25.98 | $25.98 | 30,826 |
| 2023-04-12 | $26.18 | $26.18 | $26.05 | $26.12 | $26.12 | 4,830 |
| 2023-04-11 | $25.84 | $25.97 | $25.78 | $25.93 | $25.93 | 10,509 |
| 2023-04-10 | $26.18 | $26.18 | $25.99 | $26.00 | $26.00 | 3,793 |
| 2023-04-06 | $26.01 | $26.16 | $26.01 | $26.15 | $26.15 | 6,322 |
| 2023-04-05 | $25.98 | $25.98 | $25.66 | $25.72 | $25.72 | 14,318 |
| 2023-04-04 | $24.89 | $25.22 | $24.89 | $25.22 | $25.22 | 26,231 |
| 2023-04-03 | $24.61 | $24.87 | $24.58 | $24.84 | $24.84 | 43,844 |
| 2023-03-31 | $24.90 | $24.90 | $24.57 | $24.67 | $24.67 | 10,385 |
| 2023-03-30 | $24.98 | $24.98 | $24.82 | $24.86 | $24.86 | 5,011 |
| 2023-03-29 | $24.91 | $25.07 | $24.91 | $25.05 | $25.05 | 9,690 |
| 2023-03-28 | $24.72 | $24.74 | $24.57 | $24.59 | $24.59 | 21,345 |
| 2023-03-27 | $24.74 | $24.76 | $24.48 | $24.58 | $24.58 | 12,944 |
| 2023-03-24 | $24.09 | $24.11 | $23.99 | $24.11 | $24.11 | 38,111 |
| 2023-03-23 | $24.17 | $24.52 | $24.01 | $24.12 | $24.12 | 61,064 |
| 2023-03-22 | $23.52 | $23.90 | $23.52 | $23.62 | $23.62 | 19,936 |
| 2023-03-21 | $23.88 | $23.88 | $23.70 | $23.82 | $23.82 | 6,284 |
| 2023-03-20 | $23.70 | $23.77 | $23.60 | $23.76 | $23.76 | 9,574 |
| 2023-03-17 | $23.16 | $23.22 | $23.05 | $23.08 | $23.08 | 12,802 |
| 2023-03-16 | $23.36 | $23.64 | $23.09 | $23.63 | $23.63 | 6,450 |
| 2023-03-15 | $23.18 | $23.38 | $23.07 | $23.32 | $23.32 | 12,959 |
| 2023-03-14 | $23.52 | $23.63 | $23.38 | $23.43 | $23.43 | 12,428 |
| 2023-03-13 | $23.06 | $23.31 | $23.02 | $23.17 | $23.17 | 51,199 |
| 2023-03-10 | $22.82 | $22.97 | $22.67 | $22.69 | $22.69 | 18,030 |
| 2023-03-09 | $22.69 | $22.69 | $22.46 | $22.50 | $22.50 | 37,159 |
| 2023-03-08 | $22.52 | $22.73 | $22.44 | $22.64 | $22.64 | 6,476 |
| 2023-03-07 | $22.86 | $22.89 | $22.44 | $22.51 | $22.51 | 21,699 |
| 2023-03-06 | $22.66 | $22.78 | $22.66 | $22.69 | $22.69 | 10,204 |
| 2023-03-03 | $22.66 | $22.69 | $22.60 | $22.69 | $22.69 | 9,327 |
| 2023-03-02 | $22.53 | $22.60 | $22.45 | $22.58 | $22.58 | 40,393 |
| 2023-03-01 | $22.28 | $22.28 | $22.19 | $22.23 | $22.23 | 37,744 |
| 2023-02-28 | $22.66 | $22.69 | $22.49 | $22.49 | $22.49 | 29,419 |
| 2023-02-27 | $23.16 | $23.16 | $22.92 | $22.93 | $22.93 | 17,268 |
| 2023-02-24 | $22.58 | $22.76 | $22.57 | $22.73 | $22.73 | 11,590 |
| 2023-02-23 | $22.83 | $22.83 | $22.63 | $22.78 | $22.78 | 5,687 |
| 2023-02-22 | $22.94 | $23.04 | $22.86 | $22.86 | $22.86 | 8,723 |
| 2023-02-21 | $23.62 | $23.63 | $23.42 | $23.43 | $23.43 | 32,278 |
| 2023-02-17 | $23.44 | $23.78 | $23.44 | $23.78 | $23.78 | 16,524 |
| 2023-02-16 | $23.36 | $23.64 | $23.33 | $23.57 | $23.57 | 5,816 |
| 2023-02-15 | $23.50 | $23.68 | $23.48 | $23.67 | $23.67 | 5,728 |
| 2023-02-14 | $23.72 | $23.90 | $23.70 | $23.79 | $23.79 | 24,567 |
| 2023-02-13 | $23.59 | $23.78 | $23.59 | $23.73 | $23.73 | 9,055 |
| 2023-02-10 | $23.61 | $23.61 | $23.54 | $23.59 | $23.59 | 3,039 |
| 2023-02-09 | $24.14 | $24.14 | $23.81 | $23.85 | $23.85 | 13,433 |
| 2023-02-08 | $24.06 | $24.06 | $23.90 | $23.94 | $23.94 | 6,040 |
| 2023-02-07 | $23.70 | $24.09 | $23.70 | $24.09 | $24.09 | 24,156 |
| 2023-02-06 | $23.54 | $23.75 | $23.54 | $23.75 | $23.75 | 26,286 |
| 2023-02-03 | $23.70 | $23.74 | $23.43 | $23.48 | $23.48 | 37,784 |
| 2023-02-02 | $24.25 | $24.41 | $24.17 | $24.30 | $24.30 | 17,116 |
| 2023-02-01 | $23.63 | $24.06 | $23.54 | $23.98 | $23.98 | 23,443 |
| 2023-01-31 | $23.44 | $23.72 | $23.38 | $23.72 | $23.72 | 19,925 |
| 2023-01-30 | $23.94 | $24.00 | $23.69 | $23.70 | $23.70 | 9,182 |
| 2023-01-27 | $23.70 | $23.76 | $23.65 | $23.72 | $23.72 | 3,196 |
| 2023-01-26 | $23.75 | $23.87 | $23.75 | $23.84 | $23.84 | 5,267 |
| 2023-01-25 | $23.86 | $24.15 | $23.86 | $24.09 | $24.09 | 76,261 |
| 2023-01-24 | $23.89 | $24.05 | $23.87 | $24.01 | $24.01 | 15,334 |
| 2023-01-23 | $23.73 | $23.90 | $23.73 | $23.83 | $23.83 | 5,049 |
| 2023-01-20 | $23.71 | $23.79 | $23.67 | $23.79 | $23.79 | 8,026 |
| 2023-01-19 | $23.72 | $23.72 | $23.52 | $23.64 | $23.64 | 7,310 |
| 2023-01-18 | $23.77 | $23.80 | $23.73 | $23.73 | $23.73 | 12,307 |
| 2023-01-17 | $24.00 | $24.09 | $24.00 | $24.01 | $24.01 | 19,473 |
| 2023-01-13 | $23.85 | $23.86 | $23.74 | $23.86 | $23.86 | 1,835 |
| 2023-01-12 | $23.76 | $24.11 | $23.70 | $24.08 | $24.08 | 7,302 |
| 2023-01-11 | $23.61 | $23.68 | $23.50 | $23.56 | $23.56 | 6,935 |
| 2023-01-10 | $23.30 | $23.41 | $23.30 | $23.41 | $23.41 | 15,279 |
| 2023-01-09 | $23.23 | $23.37 | $23.23 | $23.26 | $23.26 | 17,686 |
| 2023-01-06 | $22.66 | $23.16 | $22.58 | $23.16 | $23.16 | 5,198 |
| 2023-01-05 | $22.41 | $22.41 | $22.29 | $22.40 | $22.40 | 8,145 |
| 2023-01-04 | $22.89 | $22.97 | $22.89 | $22.93 | $22.93 | 18,179 |
| 2023-01-03 | $22.20 | $22.37 | $22.11 | $22.22 | $22.22 | 20,364 |
| 2022-12-30 | $22.18 | $22.18 | $22.05 | $22.09 | $22.09 | 24,807 |
| 2022-12-29 | $22.54 | $22.66 | $22.54 | $22.63 | $22.63 | 6,953 |
| 2022-12-28 | $22.43 | $22.47 | $22.20 | $22.22 | $22.22 | 6,858 |
| 2022-12-27 | $22.55 | $22.57 | $22.53 | $22.57 | $22.57 | 5,670 |
| 2022-12-23 | $22.68 | $22.77 | $22.66 | $22.73 | $22.73 | 7,290 |
| 2022-12-22 | $22.78 | $22.78 | $22.57 | $22.67 | $22.67 | 16,876 |
| 2022-12-21 | $22.68 | $22.82 | $22.66 | $22.77 | $22.77 | 6,670 |
| 2022-12-20 | $22.72 | $22.80 | $22.61 | $22.73 | $22.73 | 10,902 |
| 2022-12-19 | $22.86 | $22.87 | $22.71 | $22.75 | $22.75 | 13,392 |
| 2022-12-16 | $22.77 | $22.85 | $22.56 | $22.85 | $22.85 | 11,916 |
| 2022-12-15 | $23.23 | $23.25 | $23.02 | $23.02 | $23.02 | 4,732 |
| 2022-12-14 | $23.79 | $23.94 | $23.77 | $23.94 | $23.94 | 29,877 |
| 2022-12-13 | $23.81 | $23.83 | $23.59 | $23.62 | $23.62 | 5,623 |
| 2022-12-12 | $23.05 | $23.27 | $23.05 | $23.27 | $23.27 | 11,748 |
| 2022-12-09 | $23.22 | $23.29 | $23.13 | $23.16 | $23.16 | 21,899 |
| 2022-12-08 | $22.90 | $23.10 | $22.90 | $23.07 | $23.07 | 3,924 |
| 2022-12-07 | $22.96 | $23.03 | $22.91 | $23.00 | $23.00 | 10,178 |
| 2022-12-06 | $23.18 | $23.19 | $22.46 | $22.98 | $22.98 | 28,101 |
| 2022-12-05 | $23.29 | $23.36 | $23.15 | $23.17 | $23.17 | 23,999 |
| 2022-12-02 | $23.10 | $23.31 | $23.05 | $23.23 | $23.23 | 7,379 |
| 2022-12-01 | $23.59 | $23.62 | $23.33 | $23.52 | $23.52 | 10,393 |
| 2022-11-30 | $22.61 | $22.96 | $22.51 | $22.87 | $22.87 | 10,820 |
| 2022-11-29 | $22.01 | $22.34 | $21.99 | $22.31 | $22.31 | 6,461 |
| 2022-11-28 | $22.74 | $22.75 | $22.47 | $22.49 | $22.49 | 11,208 |
| 2022-11-25 | $22.91 | $22.96 | $22.87 | $22.96 | $22.96 | 2,246 |
| 2022-11-23 | $22.37 | $22.66 | $22.37 | $22.66 | $22.66 | 20,338 |
| 2022-11-22 | $22.08 | $22.24 | $22.06 | $22.23 | $22.23 | 10,261 |
| 2022-11-21 | $22.39 | $22.39 | $22.07 | $22.23 | $22.23 | 23,605 |
| 2022-11-18 | $22.50 | $22.63 | $22.42 | $22.45 | $22.26 | 48,855 |
| 2022-11-17 | $22.17 | $22.32 | $22.09 | $22.32 | $22.32 | 9,087 |
| 2022-11-16 | $22.43 | $22.51 | $22.37 | $22.42 | $22.42 | 16,084 |
| 2022-11-15 | $22.61 | $22.63 | $22.09 | $22.28 | $22.28 | 16,450 |
| 2022-11-14 | $22.22 | $22.32 | $22.16 | $22.18 | $22.18 | 10,657 |
| 2022-11-11 | $21.79 | $22.01 | $21.54 | $21.97 | $21.97 | 29,895 |
| 2022-11-10 | $22.16 | $22.41 | $22.12 | $22.33 | $22.33 | 39,089 |
| 2022-11-09 | $21.02 | $21.28 | $21.00 | $21.17 | $21.17 | 34,882 |
| 2022-11-08 | $20.55 | $20.86 | $20.55 | $20.82 | $20.82 | 58,612 |
| 2022-11-07 | $20.32 | $20.39 | $20.24 | $20.32 | $20.32 | 79,692 |
| 2022-11-04 | $20.06 | $20.51 | $19.95 | $20.45 | $20.45 | 61,649 |
| 2022-11-03 | $19.50 | $19.58 | $19.46 | $19.47 | $19.47 | 144,833 |
| 2022-11-02 | $20.02 | $20.23 | $19.85 | $19.88 | $19.88 | 93,157 |
| 2022-11-01 | $20.22 | $20.22 | $19.76 | $19.97 | $19.97 | 50,369 |
| 2022-10-31 | $19.79 | $19.89 | $19.79 | $19.83 | $19.83 | 59,304 |
| 2022-10-28 | $20.02 | $20.27 | $20.00 | $20.27 | $20.27 | 12,998 |
| 2022-10-27 | $20.43 | $20.59 | $20.22 | $20.22 | $20.22 | 13,198 |
| 2022-10-26 | $19.84 | $20.07 | $19.83 | $19.98 | $19.98 | 35,012 |
| 2022-10-25 | $19.43 | $19.65 | $19.40 | $19.57 | $19.57 | 112,373 |
| 2022-10-24 | $18.91 | $19.01 | $18.73 | $18.86 | $18.86 | 36,313 |
| 2022-10-21 | $18.13 | $18.35 | $18.10 | $18.33 | $18.33 | 17,372 |
| 2022-10-20 | $18.12 | $18.47 | $18.12 | $18.32 | $18.32 | 64,640 |
| 2022-10-19 | $18.13 | $18.24 | $18.06 | $18.10 | $18.10 | 53,480 |
| 2022-10-18 | $18.63 | $18.63 | $18.49 | $18.57 | $18.57 | 145,134 |
| 2022-10-17 | $18.51 | $18.69 | $18.51 | $18.65 | $18.65 | 41,483 |
| 2022-10-14 | $18.37 | $18.44 | $18.13 | $18.13 | $18.13 | 94,180 |
| 2022-10-13 | $17.35 | $17.97 | $17.35 | $17.86 | $17.86 | 96,068 |
| 2022-10-12 | $17.75 | $17.81 | $17.40 | $17.40 | $17.40 | 61,551 |
| 2022-10-11 | $17.95 | $18.01 | $17.76 | $17.82 | $17.82 | 165,028 |
| 2022-10-10 | $17.77 | $18.18 | $17.77 | $18.12 | $18.12 | 34,710 |
| 2022-10-07 | $18.39 | $18.39 | $17.99 | $17.99 | $17.99 | 45,740 |
| 2022-10-06 | $18.29 | $18.36 | $18.15 | $18.22 | $18.22 | 72,263 |
| 2022-10-05 | $19.14 | $19.15 | $18.88 | $19.04 | $19.04 | 57,557 |
| 2022-10-04 | $19.28 | $19.61 | $19.22 | $19.50 | $19.50 | 252,445 |
| 2022-10-03 | $18.79 | $18.85 | $18.74 | $18.80 | $18.80 | 108,263 |
| 2022-09-30 | $18.45 | $18.45 | $18.17 | $18.18 | $18.18 | 148,121 |
| 2022-09-29 | $18.42 | $18.46 | $18.25 | $18.30 | $18.30 | 193,988 |
| 2022-09-28 | $18.14 | $18.74 | $18.14 | $18.71 | $18.71 | 63,048 |
| 2022-09-27 | $18.78 | $18.81 | $18.27 | $18.34 | $18.34 | 271,279 |
| 2022-09-26 | $19.55 | $19.75 | $19.37 | $19.45 | $19.45 | 131,815 |
| 2022-09-23 | $19.82 | $19.93 | $19.76 | $19.81 | $19.81 | 54,850 |
| 2022-09-22 | $20.64 | $20.70 | $20.46 | $20.70 | $20.70 | 34,924 |
| 2022-09-21 | $21.05 | $21.10 | $20.79 | $20.79 | $20.79 | 42,705 |
| 2022-09-20 | $20.88 | $20.94 | $20.66 | $20.82 | $20.82 | 116,537 |
| 2022-09-19 | $21.09 | $21.34 | $21.09 | $21.34 | $21.34 | 30,365 |
| 2022-09-16 | $21.28 | $21.40 | $21.24 | $21.32 | $21.32 | 37,529 |
| 2022-09-15 | $21.21 | $21.32 | $21.21 | $21.21 | $21.21 | 24,668 |
| 2022-09-14 | $21.16 | $21.45 | $21.16 | $21.27 | $21.27 | 59,140 |
| 2022-09-13 | $21.72 | $21.76 | $21.22 | $21.22 | $21.22 | 108,641 |
| 2022-09-12 | $21.94 | $22.08 | $21.91 | $22.02 | $22.02 | 87,606 |
| 2022-09-09 | $21.37 | $21.39 | $21.30 | $21.35 | $21.35 | 49,972 |
| 2022-09-08 | $20.49 | $20.95 | $20.49 | $20.95 | $20.95 | 124,356 |
| 2022-09-07 | $21.38 | $21.44 | $21.18 | $21.40 | $21.40 | 104,821 |
| 2022-09-06 | $20.89 | $21.13 | $20.89 | $20.98 | $20.98 | 149,163 |
| 2022-09-02 | $21.34 | $21.64 | $21.13 | $21.18 | $21.18 | 80,394 |
| 2022-09-01 | $21.18 | $21.21 | $20.91 | $21.09 | $21.09 | 90,319 |
| 2022-08-31 | $21.71 | $21.71 | $21.25 | $21.25 | $21.25 | 70,725 |
| 2022-08-30 | $22.40 | $22.40 | $22.20 | $22.20 | $22.20 | 47,004 |
| 2022-08-29 | $22.09 | $22.45 | $22.09 | $22.39 | $22.39 | 17,109 |
| 2022-08-26 | $22.78 | $23.04 | $22.66 | $22.66 | $22.66 | 33,174 |
| 2022-08-25 | $23.08 | $23.11 | $23.00 | $23.10 | $23.10 | 7,222 |
| 2022-08-24 | $22.94 | $23.06 | $22.88 | $23.03 | $23.03 | 90,761 |
| 2022-08-23 | $22.90 | $23.01 | $22.86 | $22.93 | $22.93 | 32,832 |
| 2022-08-22 | $22.70 | $22.89 | $22.65 | $22.84 | $22.84 | 77,130 |
| 2022-08-19 | $22.84 | $22.85 | $22.76 | $22.84 | $22.84 | 8,914 |
| 2022-08-18 | $23.28 | $23.28 | $23.05 | $23.10 | $23.10 | 7,495 |
| 2022-08-17 | $22.84 | $23.05 | $22.75 | $22.99 | $22.99 | 14,436 |
| 2022-08-16 | $22.70 | $22.84 | $22.70 | $22.83 | $22.83 | 25,799 |
| 2022-08-15 | $22.57 | $22.57 | $22.42 | $22.43 | $22.43 | 17,846 |
| 2022-08-12 | $22.70 | $22.73 | $22.53 | $22.62 | $22.62 | 18,403 |
| 2022-08-11 | $22.88 | $22.88 | $22.71 | $22.79 | $22.79 | 22,998 |
| 2022-08-10 | $23.01 | $23.01 | $22.71 | $22.74 | $22.74 | 31,663 |
| 2022-08-09 | $22.47 | $22.71 | $22.47 | $22.65 | $22.65 | 55,644 |
| 2022-08-08 | $22.56 | $22.74 | $22.54 | $22.63 | $22.63 | 24,291 |
| 2022-08-05 | $22.49 | $22.49 | $22.17 | $22.28 | $22.28 | 19,895 |
| 2022-08-04 | $23.15 | $23.19 | $23.06 | $23.15 | $23.15 | 10,504 |
| 2022-08-03 | $23.22 | $23.26 | $22.97 | $23.21 | $23.21 | 29,233 |
| 2022-08-02 | $23.10 | $23.17 | $23.01 | $23.05 | $23.05 | 38,779 |
| 2022-08-01 | $23.15 | $23.16 | $23.02 | $23.06 | $23.06 | 27,095 |
| 2022-07-29 | $22.73 | $22.96 | $22.73 | $22.90 | $22.90 | 7,529 |
| 2022-07-28 | $22.27 | $22.86 | $22.27 | $22.86 | $22.86 | 15,727 |
| 2022-07-27 | $22.19 | $22.53 | $22.14 | $22.44 | $22.44 | 15,841 |
| 2022-07-26 | $22.31 | $22.38 | $22.21 | $22.29 | $22.29 | 61,351 |
| 2022-07-25 | $22.03 | $22.06 | $21.88 | $22.05 | $22.05 | 25,165 |
| 2022-07-22 | $21.74 | $22.06 | $21.74 | $21.96 | $21.96 | 16,898 |
| 2022-07-21 | $21.23 | $21.49 | $21.23 | $21.48 | $21.48 | 49,718 |
| 2022-07-20 | $21.85 | $21.85 | $21.13 | $21.13 | $21.13 | 70,070 |
| 2022-07-19 | $22.42 | $22.42 | $22.16 | $22.26 | $22.26 | 67,138 |
| 2022-07-18 | $21.79 | $22.03 | $21.76 | $21.90 | $21.90 | 175,920 |
| 2022-07-15 | $21.36 | $21.48 | $21.33 | $21.40 | $21.40 | 17,941 |
| 2022-07-14 | $21.01 | $21.22 | $20.97 | $21.16 | $21.16 | 48,567 |
| 2022-07-13 | $22.04 | $22.32 | $22.04 | $22.22 | $22.22 | 20,111 |
| 2022-07-12 | $22.44 | $22.44 | $22.20 | $22.24 | $22.24 | 39,586 |
| 2022-07-11 | $22.41 | $22.58 | $22.40 | $22.44 | $22.44 | 37,917 |
| 2022-07-08 | $22.40 | $22.43 | $22.36 | $22.41 | $22.41 | 11,159 |
| 2022-07-07 | $22.73 | $22.85 | $22.66 | $22.74 | $22.74 | 26,565 |
| 2022-07-06 | $23.10 | $23.10 | $22.71 | $22.85 | $22.85 | 103,050 |
| 2022-07-05 | $23.35 | $23.36 | $23.10 | $23.36 | $23.36 | 36,836 |
| 2022-07-01 | $23.56 | $23.88 | $23.56 | $23.83 | $23.83 | 31,330 |
| 2022-06-30 | $23.51 | $23.57 | $23.43 | $23.51 | $23.51 | 11,967 |
| 2022-06-29 | $23.78 | $23.78 | $23.51 | $23.60 | $23.60 | 15,119 |
| 2022-06-28 | $23.55 | $23.80 | $23.55 | $23.62 | $23.62 | 42,362 |
| 2022-06-27 | $23.19 | $23.33 | $23.13 | $23.30 | $23.30 | 14,621 |
| 2022-06-24 | $23.33 | $23.61 | $23.33 | $23.61 | $23.61 | 11,790 |
| 2022-06-23 | $22.86 | $23.01 | $22.82 | $22.95 | $22.95 | 37,349 |
| 2022-06-22 | $21.93 | $22.46 | $21.93 | $22.28 | $22.28 | 33,743 |
| 2022-06-21 | $22.34 | $22.36 | $22.19 | $22.21 | $22.21 | 31,627 |
| 2022-06-17 | $23.06 | $23.65 | $22.91 | $23.14 | $23.14 | 43,968 |
| 2022-06-16 | $23.08 | $23.58 | $23.05 | $23.32 | $22.73 | 34,087 |
| 2022-06-15 | $22.85 | $23.15 | $22.56 | $22.81 | $22.23 | 40,253 |
| 2022-06-14 | $22.93 | $22.93 | $22.33 | $22.44 | $21.87 | 30,416 |
| 2022-06-13 | $23.14 | $23.23 | $22.98 | $23.02 | $22.43 | 22,814 |
| 2022-06-10 | $23.29 | $23.72 | $23.29 | $23.64 | $23.04 | 21,004 |
| 2022-06-09 | $24.45 | $24.52 | $24.22 | $24.22 | $23.61 | 17,563 |
| 2022-06-08 | $24.81 | $25.03 | $24.79 | $24.85 | $24.22 | 14,601 |
| 2022-06-07 | $24.90 | $24.98 | $24.80 | $24.96 | $24.33 | 9,620 |
| 2022-06-06 | $25.05 | $25.09 | $24.87 | $24.88 | $24.25 | 8,400 |
| 2022-06-03 | $24.73 | $24.97 | $24.72 | $24.90 | $24.27 | 8,895 |
| 2022-06-02 | $24.58 | $24.93 | $24.43 | $24.93 | $24.30 | 10,654 |
| 2022-06-01 | $24.87 | $24.87 | $24.53 | $24.70 | $24.07 | 17,572 |
| 2022-05-31 | $25.68 | $25.70 | $25.37 | $25.46 | $24.81 | 37,062 |
| 2022-05-27 | $25.86 | $25.86 | $25.67 | $25.80 | $25.15 | 4,422 |
| 2022-05-26 | $26.47 | $26.50 | $26.40 | $26.43 | $25.76 | 9,180 |
| 2022-05-25 | $26.53 | $26.75 | $26.48 | $26.71 | $26.03 | 21,591 |
| 2022-05-24 | $26.01 | $26.45 | $26.01 | $26.45 | $25.78 | 15,541 |
| 2022-05-23 | $25.74 | $25.96 | $25.72 | $25.92 | $25.26 | 11,196 |
| 2022-05-20 | $25.23 | $25.28 | $25.12 | $25.26 | $24.62 | 14,175 |
| 2022-05-19 | $25.51 | $25.77 | $25.47 | $25.76 | $25.11 | 20,400 |
| 2022-05-18 | $25.20 | $25.41 | $25.20 | $25.25 | $24.61 | 10,884 |
| 2022-05-17 | $24.99 | $25.19 | $24.99 | $25.19 | $24.55 | 10,299 |
| 2022-05-16 | $24.98 | $25.00 | $24.76 | $24.89 | $24.26 | 13,177 |
| 2022-05-13 | $24.12 | $24.40 | $24.12 | $24.34 | $23.72 | 9,238 |
| 2022-05-12 | $23.94 | $24.10 | $23.91 | $24.02 | $23.41 | 24,466 |
| 2022-05-11 | $24.31 | $24.50 | $24.22 | $24.22 | $23.61 | 37,954 |
| 2022-05-10 | $24.08 | $24.28 | $23.97 | $24.20 | $23.59 | 21,431 |
| 2022-05-09 | $23.57 | $23.67 | $23.56 | $23.59 | $22.99 | 25,627 |
| 2022-05-06 | $23.93 | $24.04 | $23.88 | $23.94 | $23.33 | 21,062 |
| 2022-05-05 | $24.49 | $24.50 | $24.14 | $24.28 | $23.66 | 19,969 |
| 2022-05-04 | $24.47 | $24.61 | $24.23 | $24.61 | $23.99 | 23,800 |
| 2022-05-03 | $24.58 | $24.58 | $24.13 | $24.23 | $23.62 | 29,722 |
| 2022-05-02 | $24.31 | $24.39 | $24.06 | $24.21 | $23.60 | 23,452 |
| 2022-04-29 | $24.74 | $24.74 | $24.38 | $24.38 | $23.76 | 22,660 |
| 2022-04-28 | $24.85 | $24.92 | $24.73 | $24.88 | $24.24 | 21,194 |
| 2022-04-27 | $24.56 | $24.68 | $24.51 | $24.56 | $23.94 | 26,968 |
| 2022-04-26 | $24.89 | $24.91 | $24.68 | $24.77 | $24.14 | 39,891 |
| 2022-04-25 | $24.88 | $25.11 | $24.88 | $25.05 | $24.41 | 29,918 |
| 2022-04-22 | $25.48 | $25.54 | $25.19 | $25.19 | $24.55 | 10,487 |
| 2022-04-21 | $25.64 | $25.64 | $25.20 | $25.28 | $24.64 | 17,003 |
| 2022-04-20 | $26.21 | $26.21 | $26.05 | $26.06 | $25.40 | 10,910 |
| 2022-04-19 | $26.05 | $26.22 | $25.96 | $26.22 | $25.55 | 8,139 |
| 2022-04-18 | $25.84 | $25.90 | $25.63 | $25.70 | $25.04 | 9,005 |
| 2022-04-14 | $25.85 | $25.88 | $25.80 | $25.82 | $25.17 | 4,765 |
| 2022-04-13 | $25.42 | $25.67 | $25.42 | $25.66 | $25.01 | 7,279 |
| 2022-04-12 | $26.17 | $26.21 | $26.07 | $26.08 | $25.42 | 14,789 |
| 2022-04-11 | $27.17 | $27.17 | $26.85 | $26.85 | $26.17 | 4,560 |
| 2022-04-08 | $26.66 | $26.95 | $26.66 | $26.84 | $26.16 | 6,995 |
| 2022-04-07 | $26.37 | $26.37 | $26.16 | $26.23 | $25.56 | 9,906 |
| 2022-04-06 | $25.47 | $25.93 | $25.47 | $25.88 | $25.22 | 37,007 |
| 2022-04-05 | $26.10 | $26.10 | $25.92 | $25.97 | $25.31 | 11,811 |
| 2022-04-04 | $25.56 | $25.70 | $25.43 | $25.63 | $24.98 | 14,588 |
| 2022-04-01 | $26.13 | $26.13 | $25.96 | $26.10 | $25.44 | 13,486 |
| 2022-03-31 | $25.80 | $26.00 | $25.71 | $25.72 | $25.07 | 8,042 |
| 2022-03-30 | $24.48 | $25.18 | $24.48 | $25.10 | $24.46 | 13,954 |
| 2022-03-29 | $24.29 | $24.29 | $23.97 | $24.10 | $23.49 | 15,457 |
| 2022-03-28 | $24.49 | $24.68 | $24.47 | $24.68 | $24.05 | 10,458 |
| 2022-03-25 | $24.30 | $24.62 | $24.30 | $24.43 | $23.81 | 13,622 |
| 2022-03-24 | $23.52 | $23.65 | $23.52 | $23.64 | $23.04 | 7,050 |
| 2022-03-23 | $22.89 | $23.06 | $22.83 | $22.97 | $22.39 | 11,823 |
| 2022-03-22 | $23.16 | $23.42 | $23.15 | $23.19 | $22.60 | 6,179 |
| 2022-03-21 | $23.41 | $23.41 | $23.12 | $23.36 | $22.77 | 29,971 |
| 2022-03-18 | $22.85 | $23.36 | $22.84 | $23.36 | $22.77 | 29,971 |
| 2022-03-17 | $22.50 | $23.28 | $22.50 | $23.19 | $22.60 | 35,859 |
| 2022-03-16 | $23.47 | $23.48 | $22.79 | $23.27 | $22.68 | 16,830 |
| 2022-03-15 | $23.47 | $23.63 | $23.36 | $23.62 | $23.02 | 33,050 |
| 2022-03-14 | $23.10 | $23.11 | $22.97 | $23.03 | $22.45 | 12,405 |
| 2022-03-11 | $23.26 | $23.30 | $22.95 | $22.95 | $22.37 | 17,629 |
| 2022-03-10 | $23.23 | $23.39 | $23.23 | $23.33 | $22.74 | 25,337 |
| 2022-03-09 | $24.07 | $24.52 | $24.07 | $24.22 | $23.61 | 43,773 |
| 2022-03-08 | $23.01 | $23.33 | $22.71 | $22.99 | $22.41 | 84,633 |
| 2022-03-07 | $23.23 | $23.27 | $22.85 | $22.94 | $22.36 | 26,097 |
| 2022-03-04 | $23.51 | $23.58 | $23.45 | $23.52 | $22.92 | 39,237 |
| 2022-03-03 | $23.93 | $23.93 | $23.69 | $23.80 | $23.20 | 23,171 |
| 2022-03-02 | $24.38 | $24.45 | $24.26 | $24.35 | $23.73 | 54,419 |
| 2022-03-01 | $25.13 | $25.19 | $24.69 | $24.79 | $24.16 | 24,284 |
| 2022-02-28 | $24.38 | $24.67 | $24.33 | $24.54 | $23.92 | 18,142 |
| 2022-02-25 | $24.03 | $24.25 | $24.03 | $24.25 | $23.63 | 16,411 |
| 2022-02-24 | $23.00 | $23.18 | $22.79 | $23.18 | $22.59 | 26,373 |
| 2022-02-23 | $22.86 | $22.95 | $22.81 | $22.82 | $22.24 | 30,469 |
| 2022-02-22 | $22.47 | $22.75 | $22.47 | $22.67 | $22.09 | 12,764 |
| 2022-02-18 | $22.91 | $22.91 | $22.80 | $22.81 | $22.23 | 15,994 |
| 2022-02-17 | $23.06 | $23.06 | $22.84 | $22.85 | $22.27 | 26,618 |
| 2022-02-16 | $22.95 | $23.21 | $22.95 | $23.17 | $22.58 | 20,766 |
| 2022-02-15 | $23.04 | $23.08 | $22.99 | $23.01 | $22.43 | 44,757 |
| 2022-02-14 | $22.57 | $22.57 | $22.30 | $22.41 | $21.84 | 31,801 |
| 2022-02-11 | $22.75 | $22.80 | $22.32 | $22.39 | $21.82 | 30,912 |
| 2022-02-10 | $23.06 | $23.13 | $22.85 | $22.90 | $22.32 | 14,838 |
| 2022-02-09 | $22.96 | $23.18 | $22.96 | $23.15 | $22.56 | 15,339 |
| 2022-02-08 | $22.30 | $22.38 | $22.24 | $22.35 | $21.78 | 17,491 |
| 2022-02-07 | $22.54 | $22.67 | $22.49 | $22.61 | $22.04 | 26,168 |
| 2022-02-04 | $23.27 | $23.30 | $23.13 | $23.21 | $22.62 | 23,881 |
| 2022-02-03 | $23.50 | $23.59 | $23.50 | $23.50 | $22.90 | 30,741 |
| 2022-02-02 | $23.86 | $23.86 | $23.75 | $23.85 | $23.24 | 13,230 |
| 2022-02-01 | $23.65 | $23.65 | $23.38 | $23.57 | $22.97 | 46,402 |
| 2022-01-31 | $23.21 | $23.47 | $23.18 | $23.47 | $22.87 | 24,953 |
| 2022-01-28 | $22.86 | $23.08 | $22.84 | $23.08 | $22.49 | 24,176 |
| 2022-01-27 | $23.08 | $23.22 | $22.93 | $23.02 | $22.44 | 25,503 |
| 2022-01-26 | $23.32 | $23.38 | $23.11 | $23.19 | $22.60 | 44,156 |
| 2022-01-25 | $23.08 | $23.24 | $23.01 | $23.13 | $22.54 | 24,497 |
| 2022-01-24 | $23.08 | $23.33 | $23.02 | $23.33 | $22.74 | 28,901 |
| 2022-01-21 | $23.41 | $23.55 | $23.40 | $23.49 | $22.89 | 12,485 |
| 2022-01-20 | $23.53 | $23.58 | $23.41 | $23.41 | $22.82 | 14,448 |
| 2022-01-19 | $23.12 | $23.18 | $23.07 | $23.13 | $22.54 | 26,229 |
| 2022-01-18 | $23.20 | $23.29 | $23.19 | $23.27 | $22.68 | 24,943 |
| 2022-01-14 | $23.47 | $23.49 | $23.39 | $23.47 | $22.87 | 13,910 |
| 2022-01-13 | $23.68 | $23.70 | $23.58 | $23.58 | $22.98 | 5,897 |
| 2022-01-12 | $23.25 | $23.53 | $23.25 | $23.53 | $22.93 | 12,967 |
| 2022-01-11 | $23.17 | $23.27 | $23.14 | $23.27 | $22.68 | 19,338 |
| 2022-01-10 | $23.21 | $23.34 | $23.21 | $23.33 | $22.74 | 18,775 |
| 2022-01-07 | $23.30 | $23.36 | $23.14 | $23.32 | $22.73 | 14,695 |
| 2022-01-06 | $23.77 | $23.77 | $23.36 | $23.36 | $22.77 | 16,355 |
| 2022-01-05 | $24.10 | $24.28 | $23.84 | $23.84 | $23.24 | 20,365 |
| 2022-01-04 | $24.20 | $24.25 | $24.16 | $24.17 | $23.56 | 9,622 |
| 2022-01-03 | $24.37 | $24.40 | $24.31 | $24.36 | $23.74 | 21,721 |
| 2021-12-31 | $24.32 | $24.51 | $23.71 | $24.11 | $23.50 | 6,016 |
| 2021-12-30 | $24.22 | $24.24 | $24.10 | $24.15 | $23.54 | 11,639 |
| 2021-12-29 | $24.20 | $24.34 | $24.18 | $24.30 | $23.68 | 5,719 |
| 2021-12-28 | $24.18 | $24.23 | $23.85 | $24.18 | $23.57 | 11,512 |
| 2021-12-27 | $24.16 | $24.16 | $24.10 | $24.16 | $23.55 | 18,111 |
| 2021-12-23 | $23.97 | $24.25 | $23.97 | $24.25 | $23.63 | 14,551 |
| 2021-12-22 | $23.91 | $24.07 | $23.91 | $23.99 | $23.38 | 16,942 |
| 2021-12-21 | $23.79 | $24.00 | $23.79 | $23.99 | $23.38 | 32,981 |
| 2021-12-20 | $23.69 | $23.85 | $23.65 | $23.85 | $23.25 | 16,786 |
| 2021-12-17 | $23.52 | $23.80 | $23.52 | $23.80 | $23.20 | 18,862 |
| 2021-12-16 | $23.49 | $23.71 | $23.49 | $23.67 | $23.07 | 18,000 |
| 2021-12-15 | $23.32 | $23.52 | $23.30 | $23.50 | $22.90 | 27,124 |
| 2021-12-14 | $22.86 | $23.05 | $22.86 | $22.98 | $22.39 | 50,485 |
| 2021-12-13 | $22.92 | $23.00 | $22.90 | $23.00 | $22.42 | 11,077 |
| 2021-12-10 | $23.33 | $23.33 | $23.01 | $23.12 | $22.53 | 26,989 |
| 2021-12-09 | $22.90 | $22.97 | $22.84 | $22.94 | $22.36 | 12,802 |
| 2021-12-08 | $22.94 | $22.98 | $22.87 | $22.98 | $22.40 | 10,731 |
| 2021-12-07 | $22.76 | $22.91 | $22.74 | $22.91 | $22.33 | 27,730 |
| 2021-12-06 | $22.67 | $22.87 | $22.67 | $22.84 | $22.26 | 18,920 |
| 2021-12-03 | $22.29 | $22.41 | $22.10 | $22.25 | $21.69 | 43,708 |
| 2021-12-02 | $22.41 | $22.41 | $22.15 | $22.21 | $21.64 | 38,484 |
| 2021-12-01 | $22.33 | $22.39 | $22.12 | $22.14 | $21.57 | 21,772 |
| 2021-11-30 | $22.22 | $22.31 | $21.93 | $22.21 | $21.65 | 114,838 |
| 2021-11-29 | $21.95 | $22.03 | $21.90 | $22.02 | $21.46 | 59,986 |
| 2021-11-26 | $22.08 | $22.34 | $21.83 | $21.89 | $21.33 | 249,014 |
| 2021-11-24 | $21.85 | $22.07 | $21.79 | $22.06 | $21.50 | 148,855 |
| 2021-11-23 | $22.07 | $22.13 | $21.98 | $22.06 | $21.50 | 84,681 |
| 2021-11-22 | $22.14 | $22.28 | $22.14 | $22.18 | $21.62 | 38,346 |
| 2021-11-19 | $22.96 | $23.01 | $22.47 | $22.95 | $22.04 | 7,011 |
| 2021-11-18 | $22.89 | $22.96 | $22.57 | $22.64 | $21.74 | 17,543 |
| 2021-11-17 | $22.75 | $22.83 | $22.74 | $22.80 | $21.89 | 9,724 |
| 2021-11-16 | $22.90 | $22.92 | $22.64 | $22.64 | $21.74 | 17,923 |
| 2021-11-15 | $23.20 | $23.26 | $23.14 | $23.16 | $22.24 | 13,399 |
| 2021-11-12 | $22.73 | $22.90 | $22.69 | $22.86 | $21.95 | 9,403 |
| 2021-11-11 | $22.94 | $23.06 | $22.93 | $22.99 | $22.08 | 10,086 |
| 2021-11-10 | $23.27 | $23.28 | $23.08 | $23.08 | $22.16 | 15,291 |
| 2021-11-09 | $23.13 | $23.15 | $22.98 | $23.05 | $22.13 | 27,526 |
| 2021-11-08 | $23.18 | $23.21 | $23.12 | $23.17 | $22.25 | 21,798 |
| 2021-11-05 | $23.17 | $23.19 | $23.06 | $23.13 | $22.21 | 16,299 |
| 2021-11-04 | $23.24 | $23.25 | $23.07 | $23.16 | $22.24 | 16,108 |
| 2021-11-03 | $23.02 | $23.23 | $23.02 | $23.23 | $22.31 | 6,075 |
| 2021-11-02 | $22.84 | $22.90 | $22.75 | $22.82 | $21.91 | 24,926 |
| 2021-11-01 | $22.58 | $22.82 | $22.58 | $22.82 | $21.91 | 24,926 |
| 2021-10-29 | $22.48 | $22.54 | $22.28 | $22.37 | $21.48 | 19,158 |
| 2021-10-28 | $22.85 | $22.96 | $22.85 | $22.91 | $22.00 | 10,025 |
| 2021-10-27 | $22.66 | $22.74 | $22.63 | $22.69 | $21.79 | 11,326 |
| 2021-10-26 | $22.52 | $22.55 | $22.48 | $22.55 | $21.65 | 35,903 |
| 2021-10-25 | $22.38 | $22.47 | $22.38 | $22.44 | $21.55 | 31,072 |
| 2021-10-22 | $22.41 | $22.50 | $22.39 | $22.50 | $21.60 | 20,057 |
| 2021-10-21 | $22.28 | $22.40 | $22.24 | $22.28 | $21.39 | 10,472 |
| 2021-10-20 | $22.17 | $22.27 | $22.12 | $22.23 | $21.35 | 11,311 |
| 2021-10-19 | $21.82 | $21.93 | $21.82 | $21.91 | $21.04 | 42,506 |
| 2021-10-18 | $21.44 | $21.85 | $21.44 | $21.79 | $20.92 | 24,277 |
| 2021-10-15 | $21.78 | $21.85 | $21.74 | $21.80 | $20.93 | 67,176 |
| 2021-10-14 | $21.91 | $21.91 | $21.82 | $21.83 | $20.96 | 19,065 |
| 2021-10-13 | $21.63 | $21.77 | $21.62 | $21.77 | $20.90 | 15,881 |
| 2021-10-12 | $21.40 | $21.53 | $21.32 | $21.52 | $20.66 | 61,386 |
| 2021-10-11 | $21.45 | $21.45 | $21.13 | $21.13 | $20.29 | 25,326 |
| 2021-10-08 | $21.60 | $21.74 | $21.53 | $21.65 | $20.79 | 15,941 |
| 2021-10-07 | $21.59 | $21.66 | $21.55 | $21.61 | $20.75 | 24,689 |
| 2021-10-06 | $21.45 | $21.60 | $21.36 | $21.48 | $20.63 | 35,059 |
| 2021-10-05 | $21.53 | $21.72 | $21.48 | $21.51 | $20.65 | 69,265 |
| 2021-10-04 | $21.71 | $21.74 | $21.55 | $21.70 | $20.84 | 53,383 |
| 2021-10-01 | $21.95 | $21.95 | $21.55 | $21.67 | $20.81 | 64,559 |
| 2021-09-30 | $21.48 | $21.50 | $21.22 | $21.31 | $20.46 | 49,038 |
| 2021-09-29 | $21.43 | $21.71 | $21.43 | $21.67 | $20.81 | 25,612 |
| 2021-09-28 | $21.98 | $22.03 | $21.90 | $22.00 | $21.12 | 50,598 |
| 2021-09-27 | $22.62 | $22.62 | $22.14 | $22.14 | $21.26 | 43,506 |
| 2021-09-24 | $22.56 | $22.61 | $22.44 | $22.55 | $21.65 | 13,027 |
| 2021-09-23 | $23.14 | $23.28 | $23.14 | $23.28 | $22.35 | 16,448 |
| 2021-09-22 | $22.93 | $23.16 | $22.91 | $23.05 | $22.13 | 40,281 |
| 2021-09-21 | $23.26 | $23.32 | $23.17 | $23.26 | $22.33 | 35,928 |
| 2021-09-20 | $22.85 | $23.00 | $22.61 | $22.92 | $22.01 | 30,263 |
| 2021-09-17 | $23.16 | $23.16 | $22.84 | $22.91 | $22.00 | 20,861 |
| 2021-09-16 | $23.30 | $23.44 | $23.30 | $23.44 | $22.51 | 11,575 |
| 2021-09-15 | $23.44 | $23.44 | $23.24 | $23.31 | $22.38 | 9,863 |
| 2021-09-14 | $23.66 | $23.76 | $23.57 | $23.72 | $22.78 | 23,522 |
| 2021-09-13 | $23.43 | $23.46 | $23.34 | $23.40 | $22.46 | 13,196 |
| 2021-09-10 | $23.34 | $23.34 | $23.08 | $23.08 | $22.16 | 8,665 |
| 2021-09-09 | $23.63 | $23.63 | $23.41 | $23.48 | $22.55 | 11,420 |
| 2021-09-08 | $23.54 | $23.67 | $23.48 | $23.67 | $22.73 | 11,775 |
| 2021-09-07 | $23.47 | $23.54 | $23.46 | $23.50 | $22.56 | 12,969 |
| 2021-09-03 | $23.79 | $23.84 | $23.66 | $23.84 | $22.89 | 10,599 |
| 2021-09-02 | $24.08 | $24.15 | $23.97 | $24.04 | $23.08 | 29,158 |
| 2021-09-01 | $24.24 | $24.32 | $24.20 | $24.30 | $23.33 | 11,626 |
| 2021-08-31 | $23.78 | $23.78 | $23.59 | $23.63 | $22.69 | 7,321 |
| 2021-08-30 | $23.13 | $23.59 | $23.13 | $23.56 | $22.62 | 8,847 |
| 2021-08-27 | $23.57 | $23.72 | $23.57 | $23.64 | $22.70 | 10,735 |
| 2021-08-26 | $23.60 | $23.64 | $23.48 | $23.53 | $22.59 | 10,152 |
| 2021-08-25 | $24.12 | $24.17 | $24.05 | $24.16 | $23.20 | 8,487 |
| 2021-08-24 | $25.18 | $25.18 | $24.90 | $25.09 | $24.09 | 5,499 |
| 2021-08-23 | $25.47 | $25.47 | $25.24 | $25.24 | $24.24 | 2,721 |
| 2021-08-20 | $25.01 | $25.23 | $25.01 | $25.14 | $24.14 | 7,919 |
| 2021-08-19 | $25.19 | $25.21 | $25.11 | $25.21 | $24.21 | 12,755 |
| 2021-08-18 | $25.05 | $25.05 | $24.86 | $24.87 | $23.88 | 14,771 |
| 2021-08-17 | $24.78 | $24.83 | $24.64 | $24.66 | $23.68 | 43,128 |
| 2021-08-16 | $24.79 | $24.81 | $24.66 | $24.77 | $23.78 | 8,526 |
| 2021-08-13 | $24.70 | $24.80 | $24.70 | $24.73 | $23.75 | 11,560 |
| 2021-08-12 | $24.37 | $24.40 | $24.31 | $24.40 | $23.43 | 8,557 |
| 2021-08-11 | $24.39 | $24.49 | $24.30 | $24.46 | $23.49 | 6,712 |
| 2021-08-10 | $24.19 | $24.19 | $24.02 | $24.10 | $23.14 | 10,561 |
| 2021-08-09 | $24.28 | $24.28 | $24.07 | $24.08 | $23.12 | 7,095 |
| 2021-08-06 | $24.07 | $24.09 | $23.94 | $23.98 | $23.02 | 7,646 |
| 2021-08-05 | $24.09 | $24.09 | $23.76 | $24.07 | $23.11 | 15,201 |
| 2021-08-04 | $23.85 | $23.88 | $23.63 | $23.76 | $22.81 | 15,832 |
| 2021-08-03 | $23.65 | $23.71 | $23.58 | $23.66 | $22.71 | 10,697 |
| 2021-08-02 | $23.71 | $23.71 | $23.51 | $23.55 | $22.61 | 9,079 |
| 2021-07-30 | $23.84 | $23.91 | $23.69 | $23.69 | $22.75 | 22,038 |
| 2021-07-29 | $23.97 | $23.99 | $23.88 | $23.92 | $22.96 | 40,270 |
| 2021-07-28 | $23.97 | $23.97 | $23.79 | $23.87 | $22.92 | 31,990 |
| 2021-07-27 | $23.65 | $23.91 | $23.62 | $23.91 | $22.96 | 9,035 |
| 2021-07-26 | $23.64 | $23.66 | $23.54 | $23.63 | $22.69 | 7,412 |
| 2021-07-23 | $23.62 | $23.65 | $23.54 | $23.62 | $22.68 | 30,094 |
| 2021-07-22 | $23.24 | $23.26 | $23.13 | $23.22 | $22.30 | 10,618 |
| 2021-07-21 | $22.99 | $23.14 | $22.94 | $23.12 | $22.20 | 8,127 |
| 2021-07-20 | $22.77 | $23.02 | $22.77 | $22.90 | $21.99 | 22,465 |
| 2021-07-19 | $22.84 | $22.86 | $22.56 | $22.70 | $21.80 | 13,372 |
| 2021-07-16 | $23.38 | $23.38 | $23.20 | $23.30 | $22.37 | 26,538 |
| 2021-07-15 | $23.19 | $23.27 | $23.04 | $23.18 | $22.26 | 16,241 |
| 2021-07-14 | $22.98 | $23.14 | $22.98 | $23.07 | $22.15 | 8,305 |
| 2021-07-13 | $23.09 | $23.25 | $23.09 | $23.18 | $22.26 | 13,350 |
| 2021-07-12 | $23.19 | $23.24 | $23.12 | $23.17 | $22.25 | 3,897 |
| 2021-07-09 | $22.91 | $22.91 | $22.78 | $22.88 | $21.97 | 7,034 |
| 2021-07-08 | $22.66 | $22.69 | $22.56 | $22.58 | $21.68 | 56,815 |
| 2021-07-07 | $22.70 | $22.90 | $22.70 | $22.79 | $21.88 | 18,102 |
| 2021-07-06 | $22.47 | $22.51 | $22.34 | $22.51 | $21.61 | 18,936 |
| 2021-07-02 | $22.09 | $22.38 | $22.09 | $22.30 | $21.41 | 7,545 |
| 2021-07-01 | $22.42 | $22.42 | $22.30 | $22.33 | $21.44 | 15,547 |
| 2021-06-30 | $22.32 | $22.35 | $22.21 | $22.35 | $21.46 | 25,007 |
| 2021-06-29 | $22.53 | $22.67 | $22.46 | $22.46 | $21.56 | 25,145 |
| 2021-06-28 | $22.60 | $22.68 | $22.56 | $22.68 | $21.78 | 9,921 |
| 2021-06-25 | $22.46 | $22.64 | $22.24 | $22.64 | $21.74 | 13,430 |
| 2021-06-24 | $22.64 | $22.70 | $22.35 | $22.53 | $21.63 | 10,803 |
| 2021-06-23 | $22.27 | $22.41 | $22.09 | $22.31 | $21.42 | 10,566 |
| 2021-06-22 | $22.29 | $22.65 | $22.29 | $22.57 | $21.67 | 38,896 |
| 2021-06-21 | $22.53 | $22.74 | $22.23 | $22.74 | $21.84 | 20,441 |
| 2021-06-18 | $23.67 | $23.67 | $22.95 | $23.60 | $22.24 | 11,738 |
| 2021-06-17 | $23.55 | $23.65 | $23.48 | $23.58 | $22.21 | 12,732 |
| 2021-06-16 | $24.18 | $24.24 | $23.74 | $23.86 | $22.48 | 10,321 |
| 2021-06-15 | $23.71 | $23.82 | $23.64 | $23.81 | $22.44 | 14,197 |
| 2021-06-14 | $23.79 | $23.83 | $23.77 | $23.77 | $22.40 | 25,778 |
| 2021-06-11 | $23.70 | $23.70 | $23.39 | $23.49 | $22.13 | 9,805 |
| 2021-06-10 | $23.60 | $23.60 | $23.45 | $23.52 | $22.16 | 15,159 |
| 2021-06-09 | $23.57 | $23.57 | $23.43 | $23.51 | $22.15 | 7,333 |
| 2021-06-08 | $23.48 | $23.48 | $23.35 | $23.37 | $22.02 | 26,365 |
| 2021-06-07 | $23.30 | $23.31 | $23.29 | $23.31 | $21.96 | 7,387 |
| 2021-06-04 | $23.08 | $23.16 | $23.08 | $23.13 | $21.79 | 16,262 |
| 2021-06-03 | $23.00 | $23.05 | $22.88 | $23.00 | $21.67 | 165,474 |
| 2021-06-02 | $23.01 | $23.12 | $23.00 | $23.12 | $21.79 | 77,308 |
| 2021-06-01 | $23.14 | $23.21 | $23.02 | $23.02 | $21.69 | 36,236 |
| 2021-05-28 | $22.91 | $23.60 | $22.86 | $23.23 | $21.88 | 27,554 |
| 2021-05-27 | $22.94 | $22.94 | $22.71 | $22.79 | $21.47 | 12,795 |
| 2021-05-26 | $23.20 | $23.20 | $22.99 | $23.04 | $21.71 | 5,486 |
| 2021-05-25 | $23.06 | $23.18 | $22.96 | $23.18 | $21.84 | 12,657 |
| 2021-05-24 | $23.10 | $23.12 | $23.05 | $23.12 | $21.79 | 5,472 |
| 2021-05-21 | $23.07 | $23.07 | $22.93 | $23.04 | $21.71 | 6,967 |
| 2021-05-20 | $22.81 | $23.02 | $22.78 | $22.79 | $21.47 | 9,812 |
| 2021-05-19 | $22.63 | $22.65 | $22.59 | $22.65 | $21.34 | 5,036 |
| 2021-05-18 | $22.80 | $22.83 | $22.72 | $22.72 | $21.41 | 9,452 |
| 2021-05-17 | $22.75 | $22.83 | $22.69 | $22.83 | $21.51 | 11,107 |
| 2021-05-14 | $22.59 | $22.71 | $22.53 | $22.71 | $21.40 | 32,263 |
| 2021-05-13 | $22.37 | $22.37 | $22.15 | $22.27 | $20.98 | 12,835 |
| 2021-05-12 | $22.13 | $22.13 | $21.75 | $21.75 | $20.49 | 15,361 |
| 2021-05-11 | $22.23 | $22.45 | $22.13 | $22.45 | $21.15 | 22,453 |
| 2021-05-10 | $22.47 | $22.52 | $22.42 | $22.46 | $21.16 | 14,737 |
| 2021-05-07 | $22.60 | $22.70 | $22.44 | $22.48 | $21.18 | 12,261 |
| 2021-05-06 | $22.22 | $22.35 | $22.18 | $22.35 | $21.06 | 16,469 |
| 2021-05-05 | $22.01 | $22.01 | $21.88 | $21.93 | $20.66 | 14,229 |
| 2021-05-04 | $22.03 | $22.10 | $21.89 | $22.02 | $20.75 | 16,014 |
| 2021-05-03 | $22.34 | $22.36 | $22.22 | $22.27 | $20.98 | 10,366 |
| 2021-04-30 | $22.10 | $22.23 | $22.04 | $22.04 | $20.76 | 16,466 |
| 2021-04-29 | $22.18 | $22.28 | $22.12 | $22.27 | $20.98 | 9,835 |
| 2021-04-28 | $22.24 | $22.37 | $22.14 | $22.27 | $20.98 | 14,113 |
| 2021-04-27 | $22.17 | $22.39 | $22.17 | $22.30 | $21.01 | 15,768 |
| 2021-04-26 | $22.27 | $22.40 | $22.27 | $22.32 | $21.03 | 7,079 |
| 2021-04-23 | $22.24 | $22.41 | $22.24 | $22.36 | $21.07 | 8,359 |
| 2021-04-22 | $22.30 | $22.53 | $22.30 | $22.40 | $21.11 | 17,182 |
| 2021-04-21 | $22.06 | $22.17 | $22.03 | $22.12 | $20.84 | 19,132 |
| 2021-04-20 | $22.18 | $22.18 | $22.05 | $22.09 | $20.81 | 6,946 |
| 2021-04-19 | $22.39 | $22.39 | $22.23 | $22.35 | $21.06 | 9,318 |
| 2021-04-16 | $21.97 | $22.18 | $21.95 | $22.18 | $20.90 | 17,347 |
| 2021-04-15 | $21.85 | $21.96 | $21.80 | $21.96 | $20.69 | 11,922 |
| 2021-04-14 | $21.64 | $21.85 | $21.64 | $21.85 | $20.59 | 9,624 |
| 2021-04-13 | $21.70 | $21.88 | $21.66 | $21.86 | $20.59 | 11,890 |
| 2021-04-12 | $21.83 | $21.87 | $21.70 | $21.75 | $20.49 | 10,203 |
| 2021-04-09 | $21.70 | $21.90 | $21.70 | $21.90 | $20.64 | 12,301 |
| 2021-04-08 | $22.07 | $22.28 | $22.07 | $22.24 | $20.95 | 11,737 |
| 2021-04-07 | $22.03 | $22.06 | $21.93 | $22.01 | $20.74 | 10,295 |
| 2021-04-06 | $21.98 | $22.19 | $21.93 | $22.01 | $20.74 | 34,326 |
| 2021-04-05 | $22.89 | $23.18 | $22.74 | $23.18 | $21.84 | 11,615 |
| 2021-04-01 | $22.69 | $22.73 | $22.58 | $22.73 | $21.42 | 32,102 |
| 2021-03-31 | $22.63 | $22.69 | $22.62 | $22.68 | $21.37 | 8,307 |
| 2021-03-30 | $22.71 | $22.72 | $22.60 | $22.70 | $21.39 | 11,877 |
| 2021-03-29 | $23.00 | $23.20 | $23.00 | $23.05 | $21.72 | 8,859 |
| 2021-03-26 | $22.72 | $22.97 | $22.72 | $22.91 | $21.59 | 12,588 |
| 2021-03-25 | $22.57 | $22.63 | $22.48 | $22.55 | $21.25 | 18,471 |
| 2021-03-24 | $22.18 | $22.44 | $22.18 | $22.39 | $21.10 | 57,822 |
| 2021-03-23 | $22.38 | $22.50 | $22.13 | $22.44 | $21.14 | 20,672 |
| 2021-03-22 | $22.05 | $22.20 | $22.05 | $22.09 | $20.81 | 17,618 |
| 2021-03-19 | $21.89 | $22.14 | $21.81 | $22.14 | $20.86 | 8,418 |
| 2021-03-18 | $21.90 | $21.90 | $21.68 | $21.68 | $20.43 | 10,063 |
| 2021-03-17 | $22.35 | $22.36 | $22.23 | $22.27 | $20.98 | 9,927 |
| 2021-03-16 | $22.28 | $22.41 | $22.26 | $22.32 | $21.03 | 16,853 |
| 2021-03-15 | $22.42 | $22.52 | $22.38 | $22.44 | $21.14 | 19,096 |
| 2021-03-12 | $21.44 | $21.60 | $21.38 | $21.60 | $20.35 | 14,922 |
| 2021-03-11 | $21.57 | $21.65 | $21.51 | $21.65 | $20.40 | 8,911 |
| 2021-03-10 | $21.16 | $21.29 | $21.13 | $21.24 | $20.01 | 21,118 |
| 2021-03-09 | $21.11 | $21.19 | $20.74 | $20.74 | $19.54 | 70,470 |
| 2021-03-08 | $20.47 | $20.70 | $20.47 | $20.50 | $19.32 | 30,950 |
| 2021-03-05 | $20.30 | $20.55 | $20.22 | $20.43 | $19.25 | 17,412 |
| 2021-03-04 | $20.53 | $20.67 | $20.32 | $20.36 | $19.18 | 23,723 |
| 2021-03-03 | $20.38 | $20.48 | $20.25 | $20.42 | $19.24 | 19,794 |
| 2021-03-02 | $21.13 | $21.13 | $20.81 | $20.92 | $19.71 | 43,458 |
| 2021-03-01 | $21.07 | $21.32 | $21.04 | $21.31 | $20.08 | 68,476 |
| 2021-02-26 | $20.99 | $21.06 | $20.82 | $20.82 | $19.62 | 38,283 |
| 2021-02-25 | $21.12 | $21.21 | $20.80 | $21.11 | $19.89 | 30,998 |
| 2021-02-24 | $21.01 | $21.23 | $20.91 | $21.11 | $19.89 | 30,998 |
| 2021-02-23 | $21.21 | $21.42 | $21.14 | $21.35 | $20.12 | 28,912 |
| 2021-02-22 | $21.43 | $21.44 | $21.19 | $21.31 | $20.08 | 21,330 |
| 2021-02-19 | $21.72 | $21.72 | $21.46 | $21.56 | $20.32 | 50,576 |
| 2021-02-18 | $21.48 | $21.82 | $21.48 | $21.82 | $20.56 | 69,256 |
| 2021-02-17 | $21.68 | $21.82 | $21.65 | $21.82 | $20.56 | 69,256 |
| 2021-02-16 | $22.22 | $22.22 | $21.86 | $21.99 | $20.72 | 41,314 |
| 2021-02-12 | $22.21 | $22.42 | $22.21 | $22.41 | $21.12 | 19,801 |
| 2021-02-11 | $22.24 | $22.24 | $22.10 | $22.10 | $20.82 | 8,169 |
| 2021-02-10 | $22.29 | $22.29 | $22.07 | $22.12 | $20.84 | 14,687 |
| 2021-02-09 | $22.14 | $22.23 | $22.05 | $22.12 | $20.84 | 14,687 |
| 2021-02-08 | $22.58 | $22.61 | $22.24 | $22.39 | $21.10 | 8,826 |
| 2021-02-05 | $22.47 | $22.47 | $22.26 | $22.30 | $21.01 | 11,902 |
| 2021-02-04 | $22.30 | $22.50 | $22.30 | $22.31 | $21.02 | 10,032 |
| 2021-02-03 | $22.49 | $22.49 | $22.19 | $22.26 | $20.97 | 18,835 |
| 2021-02-02 | $21.79 | $21.87 | $21.72 | $21.81 | $20.55 | 18,000 |
| 2021-02-01 | $21.97 | $21.99 | $21.87 | $21.91 | $20.65 | 14,535 |
| 2021-01-29 | $22.00 | $22.07 | $21.67 | $21.83 | $20.57 | 17,538 |
| 2021-01-28 | $22.08 | $22.35 | $22.08 | $22.33 | $21.04 | 8,872 |
| 2021-01-27 | $22.21 | $22.46 | $22.18 | $22.41 | $21.12 | 9,938 |
| 2021-01-26 | $22.17 | $22.44 | $22.16 | $22.44 | $21.14 | 11,997 |
| 2021-01-25 | $21.85 | $22.15 | $21.83 | $22.07 | $20.80 | 17,979 |
| 2021-01-22 | $21.58 | $21.87 | $21.58 | $21.87 | $20.61 | 6,500 |
| 2021-01-21 | $21.96 | $22.00 | $21.83 | $22.00 | $20.73 | 11,627 |
| 2021-01-20 | $21.86 | $22.13 | $21.86 | $22.13 | $20.85 | 13,042 |
| 2021-01-19 | $21.85 | $21.99 | $21.83 | $21.94 | $20.67 | 26,179 |
| 2021-01-15 | $21.94 | $22.10 | $21.85 | $21.90 | $20.64 | 92,637 |
| 2021-01-14 | $22.21 | $22.22 | $22.06 | $22.14 | $20.86 | 6,683 |
| 2021-01-13 | $22.27 | $22.36 | $22.25 | $22.26 | $20.97 | 7,927 |
| 2021-01-12 | $22.23 | $22.32 | $22.06 | $22.32 | $21.03 | 67,296 |
| 2021-01-11 | $22.44 | $22.63 | $22.42 | $22.52 | $21.22 | 13,042 |
| 2021-01-08 | $22.67 | $22.79 | $22.59 | $22.76 | $21.45 | 12,417 |
| 2021-01-07 | $22.91 | $22.98 | $22.79 | $22.91 | $21.59 | 5,247 |
| 2021-01-06 | $22.82 | $23.14 | $22.80 | $22.98 | $21.65 | 25,732 |
| 2021-01-05 | $22.78 | $22.78 | $22.58 | $22.75 | $21.44 | 6,600 |
| 2021-01-04 | $22.90 | $22.91 | $22.61 | $22.88 | $21.56 | 5,949 |
| 2020-12-31 | $22.12 | $23.07 | $22.12 | $23.06 | $21.73 | 4,498 |
| 2020-12-30 | $23.11 | $23.11 | $22.97 | $22.99 | $21.66 | 3,725 |
| 2020-12-29 | $22.94 | $23.06 | $22.94 | $23.03 | $21.70 | 8,822 |
| 2020-12-28 | $22.83 | $22.96 | $22.79 | $22.92 | $21.59 | 27,023 |
| 2020-12-24 | $21.93 | $22.52 | $21.93 | $22.42 | $21.13 | 2,848 |
| 2020-12-23 | $22.48 | $22.62 | $22.40 | $22.40 | $21.11 | 12,595 |
| 2020-12-22 | $22.18 | $22.31 | $22.17 | $22.21 | $20.93 | 12,547 |
| 2020-12-21 | $21.81 | $22.11 | $21.81 | $22.11 | $20.83 | 10,023 |
| 2020-12-18 | $22.57 | $22.57 | $22.20 | $22.35 | $21.06 | 12,931 |
| 2020-12-17 | $22.57 | $22.82 | $22.57 | $22.70 | $21.39 | 9,384 |
| 2020-12-16 | $22.36 | $22.42 | $22.23 | $22.38 | $21.09 | 9,876 |
| 2020-12-15 | $22.07 | $22.21 | $22.04 | $22.21 | $20.93 | 20,166 |
| 2020-12-14 | $22.27 | $22.27 | $22.10 | $22.10 | $20.82 | 4,899 |
| 2020-12-11 | $21.95 | $22.13 | $21.95 | $22.03 | $20.76 | 4,846 |
| 2020-12-10 | $22.21 | $22.24 | $22.14 | $22.22 | $20.94 | 8,855 |
| 2020-12-09 | $22.35 | $22.35 | $21.97 | $22.11 | $20.83 | 6,590 |
| 2020-12-08 | $22.25 | $22.38 | $22.18 | $22.27 | $20.98 | 21,653 |
| 2020-12-07 | $22.27 | $22.28 | $22.20 | $22.21 | $20.93 | 9,732 |
| 2020-12-04 | $22.17 | $22.24 | $22.09 | $22.24 | $20.96 | 27,397 |
| 2020-12-03 | $22.07 | $22.12 | $21.96 | $21.99 | $20.72 | 9,791 |
| 2020-12-02 | $22.43 | $22.43 | $22.31 | $22.36 | $21.07 | 6,778 |
| 2020-12-01 | $22.64 | $22.64 | $22.48 | $22.53 | $21.22 | 14,389 |
| 2020-11-30 | $22.55 | $22.68 | $22.40 | $22.40 | $21.11 | 7,360 |
| 2020-11-27 | $22.50 | $22.65 | $22.50 | $22.58 | $21.28 | 2,455 |
| 2020-11-25 | $22.33 | $22.33 | $22.07 | $22.11 | $20.83 | 5,802 |
| 2020-11-24 | $22.30 | $22.30 | $22.13 | $22.23 | $20.95 | 6,894 |
| 2020-11-23 | $22.34 | $22.34 | $22.09 | $22.14 | $20.86 | 16,785 |
| 2020-11-20 | $22.95 | $22.95 | $22.74 | $22.82 | $21.19 | 9,611 |
| 2020-11-19 | $22.72 | $22.72 | $22.41 | $22.48 | $20.87 | 7,020 |
| 2020-11-18 | $22.44 | $22.51 | $22.23 | $22.23 | $20.64 | 7,744 |
| 2020-11-17 | $22.37 | $22.49 | $22.24 | $22.25 | $20.66 | 21,717 |
| 2020-11-16 | $22.29 | $22.29 | $22.13 | $22.13 | $20.55 | 4,608 |
| 2020-11-13 | $22.48 | $22.48 | $22.33 | $22.38 | $20.78 | 4,635 |
| 2020-11-12 | $22.45 | $22.47 | $22.24 | $22.32 | $20.73 | 5,684 |
| 2020-11-11 | $22.20 | $22.37 | $22.15 | $22.20 | $20.61 | 6,136 |
| 2020-11-10 | $21.36 | $21.91 | $21.36 | $21.89 | $20.33 | 7,457 |
| 2020-11-09 | $22.26 | $22.26 | $21.99 | $22.02 | $20.45 | 7,105 |
| 2020-11-06 | $21.64 | $21.74 | $21.50 | $21.63 | $20.08 | 7,409 |
| 2020-11-05 | $21.64 | $21.67 | $21.44 | $21.48 | $19.95 | 4,517 |
| 2020-11-04 | $20.93 | $21.27 | $20.73 | $21.21 | $19.69 | 11,540 |
| 2020-11-03 | $20.55 | $20.95 | $20.51 | $20.87 | $19.38 | 24,352 |
| 2020-11-02 | $20.26 | $20.34 | $20.10 | $20.21 | $18.77 | 68,333 |
| 2020-10-30 | $20.42 | $20.44 | $20.05 | $20.08 | $18.65 | 118,992 |
| 2020-10-29 | $20.19 | $20.32 | $20.05 | $20.19 | $18.75 | 53,666 |
| 2020-10-28 | $20.35 | $20.65 | $20.21 | $20.43 | $18.97 | 8,749 |
| 2020-10-27 | $21.06 | $21.14 | $20.88 | $20.88 | $19.39 | 19,168 |
| 2020-10-26 | $20.99 | $21.11 | $20.91 | $20.96 | $19.46 | 5,544 |
| 2020-10-23 | $21.06 | $21.25 | $21.06 | $21.25 | $19.73 | 14,845 |
| 2020-10-22 | $20.91 | $21.00 | $20.74 | $21.00 | $19.50 | 7,720 |
| 2020-10-21 | $20.96 | $21.08 | $20.92 | $20.98 | $19.48 | 16,353 |
| 2020-10-20 | $21.52 | $21.56 | $21.40 | $21.50 | $19.96 | 14,228 |
| 2020-10-19 | $21.20 | $21.28 | $20.91 | $20.91 | $19.42 | 22,103 |
| 2020-10-16 | $21.15 | $21.32 | $21.08 | $21.21 | $19.69 | 9,057 |
| 2020-10-15 | $21.15 | $21.28 | $21.04 | $21.28 | $19.76 | 10,675 |
| 2020-10-14 | $21.63 | $21.73 | $21.48 | $21.60 | $20.06 | 8,538 |
| 2020-10-13 | $21.56 | $21.64 | $21.50 | $21.55 | $20.01 | 11,574 |
| 2020-10-12 | $21.40 | $21.62 | $21.40 | $21.54 | $20.00 | 5,900 |
| 2020-10-09 | $20.98 | $21.28 | $20.97 | $21.16 | $19.65 | 47,567 |
| 2020-10-08 | $20.85 | $21.14 | $20.80 | $21.11 | $19.60 | 6,229 |
| 2020-10-07 | $20.85 | $20.89 | $20.77 | $20.82 | $19.33 | 4,828 |
| 2020-10-06 | $20.98 | $21.04 | $20.79 | $20.85 | $19.36 | 30,477 |
| 2020-10-05 | $21.12 | $21.37 | $21.12 | $21.37 | $19.84 | 15,730 |
| 2020-10-02 | $20.97 | $21.20 | $20.97 | $21.20 | $19.69 | 17,270 |
| 2020-10-01 | $21.20 | $21.22 | $21.05 | $21.12 | $19.61 | 8,647 |
| 2020-09-30 | $21.03 | $21.14 | $20.82 | $20.96 | $19.46 | 12,054 |
| 2020-09-29 | $21.24 | $21.36 | $21.05 | $21.13 | $19.62 | 10,099 |
| 2020-09-28 | $21.11 | $21.20 | $21.01 | $21.20 | $19.69 | 12,008 |
| 2020-09-25 | $20.82 | $21.13 | $20.75 | $21.02 | $19.52 | 11,132 |
| 2020-09-24 | $20.84 | $20.84 | $20.60 | $20.70 | $19.22 | 14,406 |
| 2020-09-23 | $20.70 | $20.75 | $20.47 | $20.47 | $19.01 | 14,491 |
| 2020-09-22 | $20.74 | $20.83 | $20.49 | $20.66 | $19.18 | 12,075 |
| 2020-09-21 | $20.74 | $20.85 | $20.57 | $20.84 | $19.35 | 13,373 |
| 2020-09-18 | $21.29 | $21.35 | $21.19 | $21.33 | $19.81 | 7,393 |
| 2020-09-17 | $21.23 | $21.23 | $21.03 | $21.16 | $19.65 | 6,434 |
| 2020-09-16 | $21.38 | $21.41 | $21.23 | $21.24 | $19.72 | 14,309 |
| 2020-09-15 | $21.54 | $21.62 | $21.49 | $21.53 | $19.99 | 80,668 |
| 2020-09-14 | $21.35 | $21.43 | $21.27 | $21.31 | $19.78 | 17,366 |
| 2020-09-11 | $21.34 | $21.45 | $21.23 | $21.39 | $19.86 | 16,287 |
| 2020-09-10 | $21.39 | $21.39 | $21.04 | $21.04 | $19.54 | 27,459 |
| 2020-09-09 | $21.29 | $21.44 | $21.29 | $21.40 | $19.87 | 21,671 |
| 2020-09-08 | $20.87 | $21.02 | $20.83 | $20.90 | $19.41 | 8,603 |
| 2020-09-04 | $21.34 | $21.44 | $21.05 | $21.31 | $19.79 | 19,868 |
| 2020-09-03 | $21.98 | $21.98 | $21.44 | $21.55 | $20.01 | 9,547 |
| 2020-09-02 | $21.86 | $22.15 | $21.84 | $22.10 | $20.52 | 31,182 |
| 2020-09-01 | $21.71 | $21.78 | $21.44 | $21.44 | $19.91 | 17,146 |
| 2020-08-31 | $21.82 | $21.82 | $21.64 | $21.73 | $20.18 | 5,495 |
| 2020-08-28 | $21.81 | $21.81 | $21.67 | $21.79 | $20.23 | 8,648 |
| 2020-08-27 | $22.35 | $22.35 | $21.74 | $21.82 | $20.26 | 7,696 |
| 2020-08-26 | $22.04 | $22.30 | $22.02 | $22.28 | $20.69 | 52,631 |
| 2020-08-25 | $22.94 | $22.98 | $22.46 | $22.56 | $20.94 | 6,295 |
| 2020-08-24 | $22.90 | $22.91 | $22.64 | $22.67 | $21.05 | 6,166 |
| 2020-08-21 | $21.98 | $22.27 | $21.98 | $22.27 | $20.68 | 4,278 |
| 2020-08-20 | $21.94 | $22.28 | $21.94 | $22.19 | $20.60 | 6,607 |
| 2020-08-19 | $22.49 | $22.68 | $22.45 | $22.45 | $20.85 | 15,738 |
| 2020-08-18 | $22.58 | $22.58 | $22.36 | $22.40 | $20.80 | 5,768 |
| 2020-08-17 | $22.47 | $22.50 | $22.31 | $22.46 | $20.86 | 5,452 |
| 2020-08-14 | $22.33 | $22.35 | $22.22 | $22.28 | $20.68 | 7,653 |
| 2020-08-13 | $22.57 | $22.75 | $22.46 | $22.57 | $20.96 | 7,809 |
| 2020-08-12 | $22.58 | $22.91 | $22.58 | $22.82 | $21.19 | 9,223 |
| 2020-08-11 | $22.40 | $22.41 | $22.02 | $22.02 | $20.45 | 13,525 |
| 2020-08-10 | $21.68 | $21.83 | $21.68 | $21.75 | $20.20 | 4,552 |
| 2020-08-07 | $21.61 | $21.67 | $21.52 | $21.67 | $20.12 | 6,882 |
| 2020-08-06 | $21.74 | $21.84 | $21.71 | $21.84 | $20.28 | 6,078 |
| 2020-08-05 | $21.96 | $21.96 | $21.76 | $21.80 | $20.24 | 17,495 |
| 2020-08-04 | $21.70 | $21.97 | $21.70 | $21.94 | $20.37 | 7,684 |
| 2020-08-03 | $21.97 | $22.13 | $21.97 | $22.05 | $20.47 | 6,268 |
| 2020-07-31 | $22.65 | $22.65 | $22.17 | $22.32 | $20.73 | 7,608 |
| 2020-07-30 | $22.27 | $22.30 | $21.94 | $22.25 | $20.66 | 8,864 |
| 2020-07-29 | $22.75 | $22.75 | $22.47 | $22.53 | $20.92 | 10,558 |
| 2020-07-28 | $22.10 | $22.56 | $22.10 | $22.23 | $20.64 | 10,141 |
| 2020-07-27 | $22.06 | $22.23 | $22.06 | $22.17 | $20.59 | 7,182 |
| 2020-07-24 | $21.99 | $21.99 | $21.85 | $21.94 | $20.37 | 12,421 |
| 2020-07-23 | $21.99 | $21.99 | $21.81 | $21.81 | $20.25 | 15,409 |
| 2020-07-22 | $22.08 | $22.20 | $21.99 | $22.14 | $20.56 | 27,810 |
| 2020-07-21 | $21.90 | $22.02 | $21.81 | $21.98 | $20.40 | 5,645 |
| 2020-07-20 | $21.93 | $22.10 | $21.93 | $22.08 | $20.50 | 14,297 |
| 2020-07-17 | $21.67 | $21.92 | $21.67 | $21.92 | $20.35 | 23,671 |
| 2020-07-16 | $21.43 | $21.48 | $21.35 | $21.35 | $19.82 | 5,896 |
| 2020-07-15 | $21.22 | $21.44 | $21.21 | $21.27 | $19.75 | 10,060 |
| 2020-07-14 | $21.19 | $21.33 | $21.14 | $21.33 | $19.81 | 16,916 |
| 2020-07-13 | $20.98 | $21.14 | $20.83 | $20.88 | $19.39 | 23,012 |
| 2020-07-10 | $20.60 | $20.79 | $20.59 | $20.79 | $19.30 | 15,727 |
| 2020-07-09 | $21.13 | $21.19 | $20.73 | $20.90 | $19.41 | 19,019 |
| 2020-07-08 | $21.27 | $21.49 | $21.27 | $21.43 | $19.90 | 10,747 |
| 2020-07-07 | $21.25 | $21.25 | $20.96 | $20.96 | $19.46 | 20,825 |
| 2020-07-06 | $21.15 | $21.22 | $21.14 | $21.16 | $19.65 | 10,265 |
| 2020-07-02 | $21.07 | $21.15 | $20.98 | $21.04 | $19.54 | 8,298 |
| 2020-07-01 | $20.50 | $20.79 | $20.50 | $20.73 | $19.25 | 12,756 |
| 2020-06-30 | $20.65 | $20.76 | $20.57 | $20.64 | $19.17 | 8,680 |
| 2020-06-29 | $20.35 | $20.51 | $20.35 | $20.35 | $18.90 | 5,921 |
| 2020-06-26 | $20.49 | $20.51 | $20.06 | $20.06 | $18.63 | 7,382 |
| 2020-06-25 | $20.14 | $20.31 | $20.14 | $20.25 | $18.80 | 60,899 |
| 2020-06-24 | $20.54 | $20.54 | $20.16 | $20.16 | $18.72 | 26,541 |
| 2020-06-23 | $21.18 | $21.18 | $20.72 | $20.72 | $19.24 | 15,361 |
| 2020-06-22 | $20.70 | $20.88 | $20.67 | $20.70 | $19.22 | 9,845 |
| 2020-06-19 | $22.42 | $22.42 | $21.51 | $21.56 | $19.68 | 10,123 |
| 2020-06-18 | $21.30 | $21.48 | $21.22 | $21.27 | $19.41 | 8,412 |
| 2020-06-17 | $21.21 | $21.25 | $20.88 | $21.20 | $19.35 | 8,767 |
| 2020-06-16 | $21.24 | $21.41 | $21.08 | $21.21 | $19.36 | 14,941 |
| 2020-06-15 | $20.47 | $21.10 | $20.47 | $21.08 | $19.24 | 15,400 |
| 2020-06-12 | $20.72 | $20.72 | $19.93 | $20.22 | $18.45 | 9,421 |
| 2020-06-11 | $20.61 | $20.62 | $20.10 | $20.13 | $18.37 | 10,128 |
| 2020-06-10 | $20.97 | $21.19 | $20.65 | $21.19 | $19.34 | 7,269 |
| 2020-06-09 | $20.82 | $21.11 | $20.78 | $20.82 | $19.00 | 9,757 |
| 2020-06-08 | $21.35 | $21.35 | $21.04 | $21.27 | $19.41 | 6,895 |
| 2020-06-05 | $21.14 | $21.23 | $20.95 | $20.96 | $19.13 | 9,597 |
| 2020-06-04 | $21.74 | $21.74 | $21.37 | $21.69 | $19.80 | 9,107 |
| 2020-06-03 | $21.12 | $21.66 | $21.12 | $21.44 | $19.57 | 10,579 |
| 2020-06-02 | $20.68 | $21.07 | $20.67 | $20.72 | $18.91 | 15,139 |
| 2020-06-01 | $20.35 | $20.48 | $20.23 | $20.34 | $18.57 | 9,331 |
| 2020-05-29 | $20.08 | $20.32 | $20.07 | $20.14 | $18.38 | 44,692 |
| 2020-05-28 | $19.58 | $19.99 | $19.58 | $19.66 | $17.95 | 14,838 |
| 2020-05-27 | $18.93 | $19.03 | $18.73 | $19.03 | $17.37 | 35,735 |
| 2020-05-26 | $18.97 | $19.22 | $18.91 | $18.91 | $17.26 | 16,937 |
| 2020-05-22 | $18.32 | $18.70 | $18.32 | $18.47 | $16.86 | 10,143 |
| 2020-05-21 | $18.40 | $18.46 | $18.18 | $18.23 | $16.64 | 19,666 |
| 2020-05-20 | $18.34 | $18.60 | $18.30 | $18.34 | $16.74 | 42,168 |
| 2020-05-19 | $17.88 | $18.20 | $17.79 | $17.79 | $16.24 | 79,567 |
| 2020-05-18 | $17.99 | $18.60 | $17.94 | $18.36 | $16.75 | 38,296 |
| 2020-05-15 | $18.57 | $18.57 | $17.75 | $17.75 | $16.20 | 40,775 |
| 2020-05-14 | $18.24 | $18.39 | $18.02 | $18.13 | $16.55 | 24,896 |
| 2020-05-13 | $18.79 | $19.00 | $18.50 | $18.50 | $16.89 | 19,308 |
| 2020-05-12 | $18.41 | $18.67 | $18.33 | $18.33 | $16.73 | 49,328 |
| 2020-05-11 | $18.39 | $18.59 | $18.16 | $18.21 | $16.62 | 21,451 |
| 2020-05-08 | $18.78 | $18.89 | $18.57 | $18.59 | $16.97 | 12,651 |
| 2020-05-07 | $18.15 | $18.31 | $18.01 | $18.18 | $16.59 | 32,429 |
| 2020-05-06 | $18.27 | $18.27 | $17.95 | $17.95 | $16.38 | 15,027 |
| 2020-05-05 | $18.14 | $18.48 | $18.11 | $18.40 | $16.80 | 19,576 |
| 2020-05-04 | $18.00 | $18.03 | $17.70 | $17.82 | $16.27 | 40,321 |
| 2020-05-01 | $18.77 | $18.78 | $18.23 | $18.23 | $16.64 | 15,298 |
| 2020-04-30 | $18.68 | $18.99 | $18.60 | $18.73 | $17.10 | 25,074 |
| 2020-04-29 | $18.78 | $18.79 | $18.60 | $18.69 | $17.06 | 13,978 |
| 2020-04-28 | $18.71 | $18.71 | $18.00 | $18.00 | $16.43 | 23,713 |
| 2020-04-27 | $18.36 | $18.56 | $18.27 | $18.53 | $16.91 | 34,430 |
| 2020-04-24 | $17.93 | $18.49 | $17.88 | $18.24 | $16.65 | 32,391 |
| 2020-04-23 | $17.34 | $17.43 | $17.15 | $17.17 | $15.67 | 27,928 |
| 2020-04-22 | $17.43 | $17.74 | $17.30 | $17.51 | $15.98 | 18,308 |
| 2020-04-21 | $17.36 | $17.48 | $17.13 | $17.20 | $15.70 | 53,860 |
| 2020-04-20 | $17.49 | $17.49 | $17.19 | $17.20 | $15.70 | 30,611 |
| 2020-04-17 | $17.90 | $18.01 | $17.83 | $17.99 | $16.42 | 21,197 |
| 2020-04-16 | $17.82 | $17.84 | $17.60 | $17.68 | $16.14 | 64,350 |
| 2020-04-15 | $17.89 | $17.96 | $17.71 | $17.71 | $16.16 | 49,431 |
| 2020-04-14 | $18.01 | $18.22 | $17.98 | $18.20 | $16.61 | 85,580 |
| 2020-04-13 | $18.71 | $18.71 | $17.38 | $17.82 | $16.27 | 32,373 |
| 2020-04-09 | $18.07 | $18.15 | $17.88 | $18.14 | $16.56 | 27,921 |
| 2020-04-08 | $17.93 | $18.35 | $17.79 | $18.32 | $16.73 | 48,898 |
| 2020-04-07 | $18.10 | $18.14 | $17.81 | $17.90 | $16.33 | 48,864 |
| 2020-04-06 | $18.14 | $18.18 | $18.00 | $18.16 | $16.58 | 82,713 |
| 2020-04-03 | $17.79 | $17.84 | $17.69 | $17.77 | $16.22 | 21,551 |
| 2020-04-02 | $17.92 | $18.53 | $17.85 | $18.22 | $16.63 | 46,459 |
| 2020-04-01 | $18.54 | $18.54 | $17.61 | $17.75 | $16.20 | 27,452 |
| 2020-03-31 | $18.82 | $19.41 | $18.81 | $18.88 | $17.23 | 29,752 |
| 2020-03-30 | $19.23 | $19.46 | $19.00 | $19.23 | $17.55 | 69,062 |
| 2020-03-27 | $18.53 | $19.33 | $18.52 | $19.15 | $17.48 | 35,930 |
| 2020-03-26 | $17.72 | $18.44 | $17.70 | $18.10 | $16.52 | 64,731 |
| 2020-03-25 | $17.21 | $18.24 | $17.21 | $17.74 | $16.19 | 49,759 |
| 2020-03-24 | $17.26 | $17.67 | $17.00 | $17.52 | $15.99 | 59,883 |
| 2020-03-23 | $16.81 | $17.27 | $16.28 | $16.51 | $15.07 | 50,240 |
| 2020-03-20 | $17.30 | $17.84 | $16.79 | $16.83 | $15.36 | 33,636 |
| 2020-03-19 | $18.26 | $18.63 | $17.87 | $18.61 | $16.99 | 202,162 |
| 2020-03-18 | $17.04 | $17.72 | $17.03 | $17.30 | $15.79 | 46,575 |
| 2020-03-17 | $16.39 | $17.22 | $16.37 | $17.08 | $15.59 | 140,701 |
| 2020-03-16 | $15.27 | $16.58 | $15.07 | $15.35 | $14.01 | 91,299 |
| 2020-03-13 | $17.70 | $17.96 | $16.35 | $17.50 | $15.97 | 128,173 |
| 2020-03-12 | $17.39 | $17.41 | $15.60 | $15.88 | $14.49 | 104,747 |
| 2020-03-11 | $18.93 | $19.10 | $18.37 | $18.52 | $16.90 | 26,743 |
| 2020-03-10 | $18.83 | $19.18 | $18.19 | $18.83 | $17.19 | 64,736 |
| 2020-03-09 | $19.16 | $19.47 | $18.46 | $18.72 | $17.09 | 61,318 |
| 2020-03-06 | $20.75 | $20.76 | $20.14 | $20.46 | $18.68 | 23,897 |
| 2020-03-05 | $21.31 | $21.40 | $21.15 | $21.22 | $19.37 | 16,861 |
| 2020-03-04 | $21.09 | $21.84 | $20.92 | $21.84 | $19.94 | 26,261 |
| 2020-03-03 | $20.35 | $20.78 | $20.18 | $20.18 | $18.42 | 70,610 |
| 2020-03-02 | $19.82 | $20.66 | $19.82 | $20.63 | $18.83 | 25,555 |
| 2020-02-28 | $19.80 | $20.13 | $19.41 | $19.91 | $18.17 | 47,566 |
| 2020-02-27 | $20.79 | $20.81 | $20.02 | $20.02 | $18.27 | 35,697 |
| 2020-02-26 | $20.66 | $20.81 | $20.39 | $20.39 | $18.61 | 26,567 |
| 2020-02-25 | $20.55 | $20.56 | $20.13 | $20.34 | $18.57 | 20,525 |
| 2020-02-24 | $20.68 | $20.90 | $20.43 | $20.43 | $18.65 | 13,492 |
| 2020-02-21 | $21.58 | $21.79 | $21.55 | $21.60 | $19.71 | 8,031 |
| 2020-02-20 | $21.71 | $21.73 | $21.51 | $21.68 | $19.79 | 8,464 |
| 2020-02-19 | $21.73 | $22.12 | $21.73 | $21.99 | $20.07 | 6,569 |
| 2020-02-18 | $21.28 | $21.60 | $21.28 | $21.54 | $19.66 | 6,461 |
| 2020-02-14 | $21.09 | $21.15 | $20.97 | $21.15 | $19.31 | 378,390 |
| 2020-02-13 | $21.25 | $21.33 | $21.19 | $21.26 | $19.40 | 39,038 |
| 2020-02-12 | $21.30 | $21.33 | $21.10 | $21.23 | $19.38 | 14,776 |
| 2020-02-11 | $21.46 | $21.60 | $21.40 | $21.40 | $19.53 | 9,199 |
| 2020-02-10 | $21.14 | $21.27 | $21.09 | $21.27 | $19.41 | 18,686 |
| 2020-02-07 | $21.37 | $21.37 | $21.06 | $21.14 | $19.30 | 7,346 |
| 2020-02-06 | $21.32 | $21.42 | $21.24 | $21.26 | $19.41 | 25,679 |
| 2020-02-05 | $21.13 | $21.45 | $21.12 | $21.41 | $19.54 | 16,011 |
| 2020-02-04 | $21.14 | $21.23 | $21.09 | $21.17 | $19.32 | 11,440 |
| 2020-02-03 | $21.01 | $21.16 | $20.90 | $21.04 | $19.20 | 9,281 |
| 2020-01-31 | $20.97 | $21.02 | $20.73 | $20.83 | $19.01 | 14,801 |
| 2020-01-30 | $21.28 | $21.49 | $21.23 | $21.49 | $19.62 | 8,750 |
| 2020-01-29 | $21.30 | $21.52 | $21.26 | $21.46 | $19.59 | 32,361 |
| 2020-01-28 | $21.12 | $21.44 | $21.10 | $21.44 | $19.57 | 9,474 |
| 2020-01-27 | $20.78 | $20.85 | $20.58 | $20.58 | $18.79 | 10,611 |
| 2020-01-24 | $20.85 | $20.93 | $20.66 | $20.82 | $19.00 | 10,593 |
| 2020-01-23 | $20.46 | $20.74 | $20.44 | $20.58 | $18.79 | 9,122 |
| 2020-01-22 | $20.33 | $20.48 | $20.21 | $20.34 | $18.57 | 9,147 |
| 2020-01-21 | $20.24 | $20.37 | $20.18 | $20.18 | $18.42 | 17,575 |
| 2020-01-17 | $20.56 | $20.73 | $20.52 | $20.61 | $18.81 | 8,633 |
| 2020-01-16 | $20.42 | $20.53 | $20.27 | $20.47 | $18.68 | 10,346 |
| 2020-01-15 | $20.34 | $20.45 | $20.29 | $20.37 | $18.59 | 9,622 |
| 2020-01-14 | $20.19 | $20.32 | $20.06 | $20.29 | $18.52 | 6,302 |
| 2020-01-13 | $20.09 | $20.14 | $19.92 | $20.04 | $18.29 | 14,035 |
| 2020-01-10 | $20.17 | $20.28 | $20.09 | $20.13 | $18.37 | 15,141 |
| 2020-01-09 | $19.96 | $20.04 | $19.82 | $19.88 | $18.15 | 20,529 |
| 2020-01-08 | $19.71 | $19.97 | $19.70 | $19.83 | $18.10 | 8,653 |
| 2020-01-07 | $19.53 | $19.70 | $19.52 | $19.64 | $17.93 | 11,624 |
| 2020-01-06 | $19.70 | $19.76 | $19.56 | $19.71 | $17.99 | 10,696 |
| 2020-01-03 | $19.71 | $19.89 | $19.62 | $19.68 | $17.96 | 8,503 |
| 2020-01-02 | $19.75 | $19.94 | $19.70 | $19.94 | $18.20 | 13,710 |
| 2019-12-31 | $20.13 | $20.25 | $19.91 | $20.10 | $18.35 | 8,027 |
| 2019-12-30 | $20.14 | $20.14 | $19.94 | $19.94 | $18.20 | 234,745 |
| 2019-12-27 | $20.07 | $20.13 | $19.97 | $20.00 | $18.26 | 25,441 |
| 2019-12-26 | $19.92 | $19.93 | $19.71 | $19.83 | $18.10 | 8,581 |
| 2019-12-24 | $19.90 | $19.90 | $19.63 | $19.77 | $18.05 | 9,382 |
| 2019-12-23 | $19.94 | $19.94 | $19.71 | $19.71 | $17.99 | 12,799 |
| 2019-12-20 | $19.70 | $20.04 | $19.70 | $20.04 | $18.29 | 15,676 |
| 2019-12-19 | $19.69 | $19.69 | $19.59 | $19.69 | $17.97 | 7,925 |
| 2019-12-18 | $19.55 | $19.65 | $19.45 | $19.53 | $17.83 | 27,571 |
| 2019-12-17 | $19.53 | $19.65 | $19.48 | $19.61 | $17.90 | 10,440 |
| 2019-12-16 | $19.13 | $19.27 | $19.11 | $19.27 | $17.59 | 23,252 |
| 2019-12-13 | $18.75 | $18.96 | $18.75 | $18.96 | $17.31 | 6,689 |
| 2019-12-12 | $18.75 | $18.86 | $18.65 | $18.65 | $17.02 | 17,190 |
| 2019-12-11 | $18.77 | $18.93 | $18.75 | $18.90 | $17.25 | 6,867 |
| 2019-12-10 | $18.55 | $18.76 | $18.47 | $18.47 | $16.86 | 19,167 |
| 2019-12-09 | $18.33 | $18.39 | $18.28 | $18.34 | $16.74 | 46,592 |
| 2019-12-06 | $18.60 | $18.66 | $18.48 | $18.53 | $16.91 | 11,120 |
| 2019-12-05 | $18.68 | $18.78 | $18.57 | $18.57 | $16.95 | 14,224 |
| 2019-12-04 | $18.80 | $18.95 | $18.73 | $18.85 | $17.21 | 12,032 |
| 2019-12-03 | $18.65 | $18.73 | $18.52 | $18.58 | $16.96 | 16,282 |
| 2019-12-02 | $18.79 | $18.86 | $18.73 | $18.83 | $17.19 | 22,321 |
| 2019-11-29 | $19.21 | $19.29 | $19.13 | $19.13 | $17.46 | 7,872 |
| 2019-11-27 | $19.08 | $19.20 | $18.96 | $18.97 | $17.32 | 6,473 |
| 2019-11-26 | $19.03 | $19.21 | $19.03 | $19.08 | $17.42 | 13,814 |
| 2019-11-25 | $19.12 | $19.19 | $18.90 | $18.97 | $17.31 | 21,085 |
| 2019-11-22 | $19.17 | $19.17 | $18.87 | $19.06 | $17.40 | 17,053 |
| 2019-11-21 | $19.50 | $19.50 | $19.28 | $19.44 | $17.49 | 22,651 |
| 2019-11-20 | $19.50 | $19.72 | $19.38 | $19.43 | $17.48 | 6,784 |
| 2019-11-19 | $19.69 | $19.74 | $19.55 | $19.55 | $17.59 | 9,733 |
| 2019-11-18 | $19.94 | $20.06 | $19.83 | $20.06 | $18.05 | 5,847 |
| 2019-11-15 | $19.56 | $19.68 | $19.48 | $19.65 | $17.68 | 4,542 |
| 2019-11-14 | $19.53 | $19.68 | $19.34 | $19.35 | $17.41 | 6,640 |
| 2019-11-13 | $19.70 | $19.85 | $19.70 | $19.73 | $17.75 | 9,735 |
| 2019-11-12 | $19.68 | $19.84 | $19.68 | $19.84 | $17.85 | 15,732 |
| 2019-11-11 | $19.64 | $19.70 | $19.51 | $19.52 | $17.56 | 11,768 |
| 2019-11-08 | $19.56 | $19.75 | $19.55 | $19.55 | $17.59 | 16,201 |
| 2019-11-07 | $19.54 | $19.57 | $19.28 | $19.28 | $17.34 | 7,542 |
| 2019-11-06 | $19.88 | $20.03 | $19.85 | $19.86 | $17.87 | 7,622 |
| 2019-11-05 | $19.75 | $19.76 | $19.48 | $19.48 | $17.52 | 11,999 |
| 2019-11-04 | $19.71 | $19.85 | $19.59 | $19.66 | $17.69 | 9,927 |
| 2019-11-01 | $20.01 | $20.02 | $19.80 | $19.88 | $17.88 | 8,700 |
| 2019-10-31 | $19.81 | $19.89 | $19.68 | $19.88 | $17.88 | 11,697 |
| 2019-10-30 | $19.67 | $19.90 | $19.56 | $19.83 | $17.83 | 6,183 |
| 2019-10-29 | $19.37 | $19.74 | $19.37 | $19.74 | $17.76 | 6,719 |
| 2019-10-28 | $19.46 | $19.61 | $19.46 | $19.47 | $17.52 | 8,726 |
| 2019-10-25 | $19.66 | $19.68 | $19.49 | $19.62 | $17.65 | 5,611 |
| 2019-10-24 | $19.46 | $19.65 | $19.45 | $19.46 | $17.51 | 13,994 |
| 2019-10-23 | $19.37 | $19.43 | $19.25 | $19.25 | $17.32 | 13,066 |
| 2019-10-22 | $19.45 | $19.61 | $19.40 | $19.41 | $17.46 | 14,158 |
| 2019-10-21 | $19.48 | $19.54 | $19.36 | $19.50 | $17.55 | 40,841 |
| 2019-10-18 | $19.44 | $19.52 | $19.33 | $19.36 | $17.42 | 34,070 |
| 2019-10-17 | $19.15 | $19.29 | $19.08 | $19.13 | $17.21 | 7,206 |
| 2019-10-16 | $18.85 | $18.98 | $18.78 | $18.94 | $17.04 | 8,881 |
| 2019-10-15 | $18.83 | $19.08 | $18.83 | $18.93 | $17.03 | 21,050 |
| 2019-10-14 | $18.85 | $19.07 | $18.84 | $18.84 | $16.95 | 9,306 |
| 2019-10-11 | $18.74 | $18.82 | $18.74 | $18.80 | $16.91 | 10,295 |
| 2019-10-10 | $18.68 | $19.02 | $18.68 | $18.70 | $16.82 | 10,303 |
| 2019-10-09 | $18.84 | $18.99 | $18.82 | $18.82 | $16.93 | 4,642 |
| 2019-10-08 | $19.00 | $19.04 | $18.87 | $18.88 | $16.98 | 17,461 |
| 2019-10-07 | $19.16 | $19.28 | $19.11 | $19.12 | $17.20 | 4,502 |
| 2019-10-04 | $18.95 | $19.19 | $18.93 | $19.08 | $17.16 | 11,473 |
| 2019-10-03 | $18.84 | $18.92 | $18.60 | $18.80 | $16.91 | 9,584 |
| 2019-10-02 | $18.88 | $18.88 | $18.59 | $18.75 | $16.87 | 4,874 |
| 2019-10-01 | $19.07 | $19.24 | $18.97 | $18.97 | $17.07 | 10,133 |
| 2019-09-30 | $19.07 | $19.35 | $19.06 | $19.23 | $17.30 | 8,912 |
| 2019-09-27 | $18.93 | $19.13 | $18.82 | $19.08 | $17.16 | 8,967 |
| 2019-09-26 | $19.09 | $19.28 | $19.04 | $19.04 | $17.13 | 4,498 |
| 2019-09-25 | $18.90 | $18.96 | $18.76 | $18.77 | $16.89 | 10,478 |
| 2019-09-24 | $19.08 | $19.23 | $18.96 | $18.98 | $17.07 | 16,937 |
| 2019-09-23 | $18.71 | $18.75 | $18.59 | $18.60 | $16.73 | 5,814 |
| 2019-09-20 | $18.74 | $18.79 | $18.54 | $18.66 | $16.79 | 12,090 |
| 2019-09-19 | $18.79 | $18.79 | $18.65 | $18.66 | $16.79 | 8,003 |
| 2019-09-18 | $18.70 | $18.92 | $18.64 | $18.67 | $16.80 | 8,347 |
| 2019-09-17 | $18.55 | $18.69 | $18.53 | $18.64 | $16.77 | 17,506 |
| 2019-09-16 | $18.56 | $18.63 | $18.35 | $18.46 | $16.60 | 7,289 |
| 2019-09-13 | $18.88 | $18.88 | $18.65 | $18.80 | $16.91 | 8,348 |
| 2019-09-12 | $18.83 | $19.25 | $18.75 | $18.95 | $17.05 | 10,907 |
| 2019-09-11 | $18.21 | $18.59 | $18.21 | $18.37 | $16.53 | 8,344 |
| 2019-09-10 | $18.30 | $18.46 | $18.27 | $18.27 | $16.44 | 13,716 |
| 2019-09-09 | $18.65 | $18.75 | $18.56 | $18.56 | $16.70 | 10,119 |
| 2019-09-06 | $18.85 | $18.96 | $18.78 | $18.78 | $16.89 | 4,578 |
| 2019-09-05 | $19.12 | $19.21 | $19.05 | $19.05 | $17.14 | 8,897 |
| 2019-09-04 | $19.18 | $19.32 | $19.14 | $19.14 | $17.22 | 13,722 |
| 2019-09-03 | $19.05 | $19.17 | $18.87 | $19.02 | $17.11 | 19,094 |
| 2019-08-30 | $19.20 | $19.20 | $18.72 | $18.89 | $16.99 | 7,158 |
| 2019-08-29 | $19.30 | $19.31 | $19.18 | $19.30 | $17.36 | 23,280 |
| 2019-08-28 | $18.92 | $19.19 | $18.85 | $18.85 | $16.96 | 271,935 |
| 2019-08-27 | $18.86 | $19.08 | $18.86 | $18.93 | $17.03 | 21,772 |
| 2019-08-26 | $18.56 | $18.58 | $18.47 | $18.48 | $16.62 | 6,566 |
| 2019-08-23 | $18.50 | $18.61 | $18.35 | $18.56 | $16.70 | 8,935 |
| 2019-08-22 | $18.48 | $18.63 | $18.40 | $18.46 | $16.61 | 9,184 |
| 2019-08-21 | $18.50 | $18.56 | $18.41 | $18.41 | $16.56 | 41,536 |
| 2019-08-20 | $18.19 | $18.36 | $18.11 | $18.15 | $16.33 | 25,637 |
| 2019-08-19 | $18.27 | $18.43 | $18.19 | $18.19 | $16.36 | 10,353 |
| 2019-08-16 | $17.92 | $18.12 | $17.92 | $18.02 | $16.21 | 18,484 |
| 2019-08-15 | $17.79 | $17.80 | $17.48 | $17.65 | $15.88 | 51,899 |
| 2019-08-14 | $17.80 | $17.80 | $17.53 | $17.53 | $15.77 | 14,519 |
| 2019-08-13 | $18.09 | $18.27 | $17.98 | $18.13 | $16.31 | 33,968 |
| 2019-08-12 | $17.80 | $17.90 | $17.76 | $17.86 | $16.07 | 20,974 |
| 2019-08-09 | $17.88 | $18.02 | $17.78 | $17.81 | $16.02 | 15,320 |
| 2019-08-08 | $18.41 | $18.59 | $18.32 | $18.32 | $16.48 | 13,677 |
| 2019-08-07 | $18.47 | $18.64 | $18.47 | $18.64 | $16.77 | 6,440 |
| 2019-08-06 | $18.64 | $18.69 | $18.52 | $18.64 | $16.76 | 20,477 |
| 2019-08-05 | $18.70 | $18.82 | $18.41 | $18.61 | $16.74 | 13,908 |
| 2019-08-02 | $18.85 | $18.85 | $18.64 | $18.70 | $16.82 | 15,680 |
| 2019-08-01 | $18.32 | $18.61 | $18.32 | $18.35 | $16.51 | 12,207 |
| 2019-07-31 | $18.18 | $18.42 | $18.11 | $18.11 | $16.29 | 13,163 |
| 2019-07-30 | $18.56 | $18.61 | $18.36 | $18.45 | $16.60 | 10,879 |
| 2019-07-29 | $18.69 | $18.75 | $18.65 | $18.66 | $16.79 | 9,370 |
| 2019-07-26 | $18.65 | $18.69 | $18.50 | $18.50 | $16.64 | 9,592 |
| 2019-07-25 | $18.92 | $18.92 | $18.69 | $18.69 | $16.81 | 5,608 |
| 2019-07-24 | $18.93 | $18.98 | $18.85 | $18.93 | $17.03 | 14,536 |
| 2019-07-23 | $18.83 | $18.91 | $18.76 | $18.77 | $16.89 | 11,984 |
| 2019-07-22 | $18.85 | $19.09 | $18.76 | $18.96 | $17.06 | 9,018 |
| 2019-07-19 | $18.96 | $18.99 | $18.70 | $18.85 | $16.96 | 6,729 |
| 2019-07-18 | $19.58 | $19.83 | $19.58 | $19.71 | $17.73 | 20,208 |
| 2019-07-17 | $19.41 | $19.54 | $19.31 | $19.31 | $17.37 | 18,632 |
| 2019-07-16 | $19.30 | $19.34 | $19.15 | $19.27 | $17.34 | 8,911 |
| 2019-07-15 | $19.40 | $19.54 | $19.36 | $19.39 | $17.44 | 17,460 |
| 2019-07-12 | $19.40 | $19.66 | $19.34 | $19.45 | $17.50 | 4,010 |
| 2019-07-11 | $19.75 | $19.90 | $19.49 | $19.78 | $17.79 | 8,595 |
| 2019-07-10 | $19.56 | $19.75 | $19.46 | $19.55 | $17.59 | 31,891 |
| 2019-07-09 | $19.57 | $19.63 | $19.51 | $19.53 | $17.57 | 10,133 |
| 2019-07-08 | $19.45 | $19.45 | $19.31 | $19.31 | $17.37 | 7,093 |
| 2019-07-05 | $19.36 | $19.41 | $19.23 | $19.41 | $17.46 | 8,326 |
| 2019-07-03 | $19.94 | $19.94 | $19.77 | $19.88 | $17.88 | 4,996 |
| 2019-07-02 | $19.34 | $19.51 | $19.34 | $19.43 | $17.48 | 15,284 |
| 2019-07-01 | $18.93 | $18.99 | $18.70 | $18.77 | $16.89 | 12,140 |
| 2019-06-28 | $19.14 | $19.17 | $19.03 | $19.06 | $17.15 | 7,298 |
| 2019-06-27 | $19.23 | $19.24 | $19.13 | $19.14 | $17.22 | 10,446 |
| 2019-06-26 | $19.47 | $19.54 | $19.34 | $19.34 | $17.40 | 5,149 |
| 2019-06-25 | $19.83 | $19.84 | $19.67 | $19.67 | $17.70 | 7,713 |
| 2019-06-24 | $20.05 | $20.05 | $19.89 | $19.91 | $17.91 | 11,395 |
| 2019-06-21 | $20.37 | $20.59 | $20.22 | $20.26 | $17.92 | 7,896 |
| 2019-06-20 | $20.32 | $20.45 | $20.11 | $20.19 | $17.86 | 35,379 |
| 2019-06-19 | $20.05 | $20.20 | $19.90 | $19.92 | $17.62 | 6,658 |
| 2019-06-18 | $19.90 | $20.11 | $19.74 | $20.11 | $17.79 | 14,964 |
| 2019-06-17 | $19.40 | $19.48 | $19.34 | $19.34 | $17.11 | 5,371 |
| 2019-06-14 | $19.30 | $19.34 | $19.27 | $19.27 | $17.04 | 12,046 |
| 2019-06-13 | $19.37 | $19.48 | $19.29 | $19.32 | $17.09 | 9,964 |
| 2019-06-12 | $19.57 | $19.69 | $19.45 | $19.45 | $17.20 | 7,922 |
| 2019-06-11 | $19.39 | $19.40 | $19.27 | $19.40 | $17.16 | 55,881 |
| 2019-06-10 | $19.27 | $19.34 | $19.23 | $19.23 | $17.01 | 8,534 |
| 2019-06-07 | $19.48 | $19.65 | $19.42 | $19.47 | $17.22 | 15,761 |
| 2019-06-06 | $19.12 | $19.26 | $19.09 | $19.24 | $17.02 | 30,291 |
| 2019-06-05 | $18.75 | $18.92 | $18.70 | $18.84 | $16.66 | 13,807 |
| 2019-06-04 | $18.71 | $18.79 | $18.61 | $18.79 | $16.62 | 12,814 |
| 2019-06-03 | $18.46 | $18.66 | $18.39 | $18.50 | $16.36 | 5,835 |
| 2019-05-31 | $18.24 | $18.37 | $18.16 | $18.29 | $16.17 | 16,435 |
| 2019-05-30 | $18.17 | $18.28 | $18.10 | $18.12 | $16.03 | 26,989 |
| 2019-05-29 | $18.54 | $18.56 | $18.38 | $18.44 | $16.31 | 25,538 |
| 2019-05-28 | $19.17 | $19.31 | $19.04 | $19.04 | $16.84 | 13,170 |
| 2019-05-24 | $19.33 | $19.42 | $19.32 | $19.37 | $17.13 | 7,337 |
| 2019-05-23 | $18.98 | $19.08 | $18.85 | $19.01 | $16.81 | 18,008 |
| 2019-05-22 | $19.15 | $19.27 | $19.10 | $19.10 | $16.89 | 48,223 |
| 2019-05-21 | $19.16 | $19.24 | $19.09 | $19.14 | $16.93 | 13,645 |
| 2019-05-20 | $18.77 | $18.92 | $18.77 | $18.92 | $16.73 | 12,735 |
| 2019-05-17 | $18.75 | $18.78 | $18.68 | $18.75 | $16.58 | 13,874 |
| 2019-05-16 | $18.62 | $18.75 | $18.59 | $18.64 | $16.49 | 149,176 |
| 2019-05-15 | $18.48 | $18.67 | $18.41 | $18.61 | $16.46 | 13,051 |
| 2019-05-14 | $18.56 | $18.67 | $18.48 | $18.51 | $16.37 | 14,874 |
| 2019-05-13 | $18.71 | $18.75 | $18.52 | $18.59 | $16.44 | 17,486 |
| 2019-05-10 | $18.50 | $18.75 | $18.49 | $18.75 | $16.58 | 23,747 |
| 2019-05-09 | $18.22 | $18.36 | $18.18 | $18.18 | $16.08 | 16,729 |
| 2019-05-08 | $18.09 | $18.16 | $17.95 | $17.95 | $15.88 | 187,744 |
| 2019-05-07 | $18.09 | $18.22 | $18.03 | $18.14 | $16.04 | 16,515 |
| 2019-05-06 | $17.93 | $18.18 | $17.93 | $17.98 | $15.90 | 27,999 |
| 2019-05-03 | $17.84 | $18.00 | $17.84 | $17.99 | $15.91 | 21,775 |
| 2019-05-02 | $17.84 | $17.90 | $17.74 | $17.74 | $15.69 | 8,383 |
| 2019-05-01 | $17.98 | $17.99 | $17.83 | $17.83 | $15.77 | 7,752 |
| 2019-04-30 | $17.94 | $18.08 | $17.91 | $17.99 | $15.91 | 52,807 |
| 2019-04-29 | $17.84 | $17.95 | $17.82 | $17.87 | $15.81 | 14,854 |
| 2019-04-26 | $17.91 | $18.12 | $17.91 | $18.02 | $15.93 | 19,427 |
| 2019-04-25 | $17.99 | $18.11 | $17.99 | $18.11 | $16.02 | 12,131 |
| 2019-04-24 | $17.91 | $18.10 | $17.84 | $17.87 | $15.81 | 28,630 |
| 2019-04-23 | $18.08 | $18.23 | $18.00 | $18.23 | $16.12 | 33,639 |
| 2019-04-22 | $17.91 | $18.27 | $17.91 | $18.08 | $15.99 | 7,397 |
| 2019-04-18 | $17.94 | $18.19 | $17.94 | $18.00 | $15.92 | 10,690 |
| 2019-04-17 | $17.99 | $18.15 | $17.99 | $18.01 | $15.93 | 9,787 |
| 2019-04-16 | $18.42 | $18.42 | $18.28 | $18.33 | $16.21 | 15,867 |
| 2019-04-15 | $18.61 | $18.78 | $18.61 | $18.65 | $16.50 | 6,215 |
| 2019-04-12 | $18.56 | $18.81 | $18.56 | $18.66 | $16.50 | 12,537 |
| 2019-04-11 | $18.77 | $18.85 | $18.67 | $18.75 | $16.58 | 7,540 |
| 2019-04-10 | $18.88 | $19.04 | $18.88 | $18.99 | $16.79 | 9,043 |
| 2019-04-09 | $18.83 | $18.95 | $18.83 | $18.88 | $16.70 | 11,933 |
| 2019-04-08 | $18.88 | $18.90 | $18.77 | $18.86 | $16.68 | 6,877 |
| 2019-04-05 | $18.71 | $18.79 | $18.67 | $18.78 | $16.61 | 9,379 |
| 2019-04-04 | $18.81 | $18.98 | $18.73 | $18.78 | $16.61 | 15,290 |
| 2019-04-03 | $18.70 | $19.00 | $18.69 | $18.87 | $16.69 | 9,933 |
| 2019-04-02 | $18.73 | $18.79 | $18.62 | $18.78 | $16.61 | 20,178 |
| 2019-04-01 | $18.76 | $18.83 | $18.63 | $18.75 | $16.58 | 10,522 |
| 2019-03-29 | $18.96 | $19.10 | $18.88 | $19.05 | $16.85 | 6,202 |
| 2019-03-28 | $18.95 | $19.03 | $18.82 | $18.93 | $16.74 | 9,604 |
| 2019-03-27 | $18.95 | $19.01 | $18.85 | $18.97 | $16.78 | 21,063 |
| 2019-03-26 | $19.02 | $19.12 | $19.02 | $19.12 | $16.91 | 17,284 |
| 2019-03-25 | $18.95 | $19.04 | $18.90 | $18.98 | $16.79 | 8,409 |
| 2019-03-22 | $18.71 | $18.81 | $18.55 | $18.73 | $16.56 | 8,838 |
| 2019-03-21 | $18.82 | $18.95 | $18.77 | $18.90 | $16.72 | 28,686 |
| 2019-03-20 | $18.88 | $19.01 | $18.71 | $18.99 | $16.80 | 8,399 |
| 2019-03-19 | $18.83 | $18.86 | $18.73 | $18.83 | $16.65 | 10,018 |
| 2019-03-18 | $18.62 | $18.77 | $18.62 | $18.74 | $16.57 | 10,360 |
| 2019-03-15 | $18.84 | $18.84 | $18.61 | $18.72 | $16.56 | 9,214 |
| 2019-03-14 | $18.52 | $18.73 | $18.49 | $18.64 | $16.48 | 8,594 |
| 2019-03-13 | $18.39 | $18.49 | $18.31 | $18.37 | $16.25 | 11,405 |
| 2019-03-12 | $18.36 | $18.59 | $18.36 | $18.47 | $16.34 | 18,088 |
| 2019-03-11 | $18.30 | $18.39 | $18.25 | $18.36 | $16.24 | 6,332 |
| 2019-03-08 | $18.41 | $18.58 | $18.37 | $18.48 | $16.35 | 13,697 |
| 2019-03-07 | $18.41 | $18.62 | $18.36 | $18.36 | $16.24 | 8,835 |
| 2019-03-06 | $18.20 | $18.37 | $18.20 | $18.29 | $16.17 | 27,000 |
| 2019-03-05 | $18.19 | $18.26 | $18.05 | $18.18 | $16.08 | 10,556 |
| 2019-03-04 | $18.24 | $18.31 | $18.17 | $18.26 | $16.15 | 12,405 |
| 2019-03-01 | $18.57 | $18.68 | $18.56 | $18.64 | $16.49 | 29,162 |
| 2019-02-28 | $18.57 | $18.79 | $18.55 | $18.66 | $16.50 | 19,126 |
| 2019-02-27 | $18.38 | $18.53 | $18.33 | $18.44 | $16.31 | 427,077 |
| 2019-02-26 | $18.65 | $18.72 | $18.55 | $18.64 | $16.48 | 49,500 |
| 2019-02-25 | $18.42 | $18.71 | $18.42 | $18.55 | $16.40 | 21,420 |
| 2019-02-22 | $18.38 | $18.51 | $18.38 | $18.43 | $16.30 | 100,387 |
| 2019-02-21 | $18.07 | $18.35 | $18.05 | $18.18 | $16.08 | 12,851 |
| 2019-02-20 | $18.06 | $18.20 | $17.94 | $18.20 | $16.10 | 36,393 |
| 2019-02-19 | $17.90 | $18.15 | $17.90 | $18.15 | $16.05 | 13,198 |
| 2019-02-15 | $18.02 | $18.22 | $17.96 | $18.14 | $16.04 | 12,796 |
| 2019-02-14 | $18.14 | $18.26 | $18.06 | $18.18 | $16.08 | 391,507 |
| 2019-02-13 | $18.06 | $18.21 | $17.95 | $18.11 | $16.01 | 16,029 |
| 2019-02-12 | $17.85 | $18.18 | $17.84 | $18.07 | $15.98 | 19,236 |
| 2019-02-11 | $17.76 | $17.99 | $17.74 | $17.77 | $15.72 | 27,376 |
| 2019-02-08 | $17.66 | $17.78 | $17.62 | $17.72 | $15.67 | 9,658 |
| 2019-02-07 | $17.96 | $17.96 | $17.69 | $17.78 | $15.73 | 9,834 |
| 2019-02-06 | $18.15 | $18.23 | $18.10 | $18.23 | $16.12 | 13,807 |
| 2019-02-05 | $18.17 | $18.44 | $18.12 | $18.33 | $16.21 | 31,599 |
| 2019-02-04 | $18.08 | $18.25 | $17.99 | $18.20 | $16.10 | 35,773 |
| 2019-02-01 | $18.06 | $18.12 | $17.90 | $18.00 | $15.92 | 15,675 |
| 2019-01-31 | $18.34 | $18.51 | $18.30 | $18.47 | $16.33 | 23,172 |
| 2019-01-30 | $18.40 | $18.54 | $18.34 | $18.51 | $16.37 | 6,498 |
| 2019-01-29 | $18.43 | $18.65 | $18.41 | $18.41 | $16.28 | 12,030 |
| 2019-01-28 | $18.17 | $18.36 | $18.14 | $18.25 | $16.14 | 29,539 |
| 2019-01-25 | $18.00 | $18.12 | $18.00 | $18.06 | $15.97 | 461,123 |
| 2019-01-24 | $17.98 | $18.14 | $17.92 | $17.92 | $15.85 | 56,888 |
| 2019-01-23 | $17.99 | $18.25 | $17.99 | $18.17 | $16.07 | 13,464 |
| 2019-01-22 | $18.08 | $18.19 | $17.93 | $18.02 | $15.94 | 20,091 |
| 2019-01-18 | $18.09 | $18.34 | $18.09 | $18.23 | $16.12 | 18,492 |
| 2019-01-17 | $18.14 | $18.27 | $18.08 | $18.18 | $16.08 | 20,213 |
| 2019-01-16 | $18.17 | $18.22 | $18.04 | $18.12 | $16.03 | 27,787 |
| 2019-01-15 | $18.29 | $18.34 | $18.13 | $18.23 | $16.12 | 9,909 |
| 2019-01-14 | $18.23 | $18.35 | $18.14 | $18.25 | $16.14 | 24,267 |
| 2019-01-11 | $18.08 | $18.23 | $18.07 | $18.19 | $16.09 | 25,793 |
| 2019-01-10 | $18.10 | $18.29 | $18.02 | $18.22 | $16.11 | 11,115 |
| 2019-01-09 | $17.74 | $17.90 | $17.73 | $17.88 | $15.81 | 19,089 |
| 2019-01-08 | $17.71 | $17.87 | $17.65 | $17.78 | $15.72 | 16,015 |
| 2019-01-07 | $17.79 | $17.90 | $17.68 | $17.87 | $15.81 | 18,154 |
| 2019-01-04 | $17.51 | $17.88 | $17.51 | $17.80 | $15.74 | 26,627 |
| 2019-01-03 | $17.50 | $17.70 | $17.49 | $17.70 | $15.66 | 20,284 |
| 2019-01-02 | $17.11 | $17.34 | $17.11 | $17.21 | $15.22 | 18,721 |
| 2018-12-31 | $16.87 | $17.20 | $16.84 | $17.05 | $15.08 | 15,143 |
| 2018-12-28 | $17.04 | $17.14 | $16.84 | $17.14 | $15.16 | 15,509 |
| 2018-12-27 | $16.86 | $17.07 | $16.77 | $17.07 | $15.09 | 20,613 |
| 2018-12-26 | $17.16 | $17.16 | $16.52 | $16.78 | $14.84 | 23,216 |
| 2018-12-24 | $17.26 | $17.26 | $16.59 | $16.79 | $14.85 | 36,981 |
| 2018-12-21 | $17.34 | $17.44 | $16.90 | $16.90 | $14.95 | 22,668 |
| 2018-12-20 | $17.47 | $17.55 | $17.28 | $17.55 | $15.52 | 12,203 |
| 2018-12-19 | $17.51 | $17.73 | $17.19 | $17.33 | $15.33 | 10,942 |
| 2018-12-18 | $17.38 | $17.52 | $17.28 | $17.42 | $15.41 | 20,658 |
| 2018-12-17 | $17.46 | $17.61 | $17.28 | $17.39 | $15.38 | 24,603 |
| 2018-12-14 | $17.36 | $17.49 | $17.29 | $17.32 | $15.32 | 16,001 |
| 2018-12-13 | $17.19 | $17.43 | $17.19 | $17.33 | $15.33 | 71,375 |
| 2018-12-12 | $17.20 | $17.35 | $17.12 | $17.20 | $15.21 | 13,348 |
| 2018-12-11 | $17.06 | $17.10 | $16.88 | $16.99 | $15.03 | 131,097 |
| 2018-12-10 | $16.83 | $17.07 | $16.58 | $16.85 | $14.90 | 68,831 |
| 2018-12-07 | $16.79 | $17.00 | $16.77 | $16.88 | $14.93 | 29,756 |
| 2018-12-06 | $16.75 | $17.05 | $16.49 | $17.05 | $15.08 | 91,903 |
| 2018-12-04 | $16.99 | $16.99 | $16.50 | $16.71 | $14.78 | 26,418 |
| 2018-12-03 | $16.78 | $17.08 | $16.76 | $16.76 | $14.82 | 54,097 |
| 2018-11-30 | $16.81 | $16.93 | $16.66 | $16.67 | $14.74 | 14,873 |
| 2018-11-29 | $16.68 | $16.88 | $16.56 | $16.68 | $14.75 | 10,522 |
| 2018-11-28 | $16.59 | $16.87 | $16.47 | $16.86 | $14.91 | 19,569 |
| 2018-11-27 | $16.65 | $16.75 | $16.58 | $16.75 | $14.81 | 18,225 |
| 2018-11-26 | $16.70 | $16.91 | $16.60 | $16.72 | $14.78 | 17,257 |
| 2018-11-23 | $16.25 | $16.61 | $16.25 | $16.45 | $14.55 | 10,279 |
| 2018-11-21 | $16.52 | $16.73 | $16.37 | $16.43 | $14.38 | 96,606 |
| 2018-11-20 | $16.83 | $16.95 | $16.62 | $16.80 | $14.70 | 22,674 |
| 2018-11-19 | $16.92 | $16.95 | $16.76 | $16.88 | $14.77 | 19,369 |
| 2018-11-16 | $16.87 | $17.00 | $16.75 | $16.93 | $14.81 | 15,627 |
| 2018-11-15 | $16.46 | $16.70 | $16.31 | $16.59 | $14.52 | 23,228 |
| 2018-11-14 | $16.74 | $16.79 | $16.43 | $16.75 | $14.66 | 36,257 |
| 2018-11-13 | $16.56 | $16.75 | $16.43 | $16.46 | $14.41 | 16,178 |
| 2018-11-12 | $16.27 | $16.52 | $16.22 | $16.35 | $14.31 | 26,324 |
| 2018-11-09 | $16.39 | $16.45 | $16.17 | $16.32 | $14.28 | 35,326 |
| 2018-11-08 | $16.25 | $16.27 | $16.05 | $16.15 | $14.13 | 9,667 |
| 2018-11-07 | $16.12 | $16.20 | $16.10 | $16.17 | $14.15 | 30,897 |
| 2018-11-06 | $15.85 | $16.01 | $15.74 | $15.93 | $13.94 | 70,129 |
| 2018-11-05 | $15.58 | $15.71 | $15.58 | $15.64 | $13.68 | 18,446 |
| 2018-11-02 | $15.67 | $15.76 | $15.54 | $15.71 | $13.75 | 51,282 |
| 2018-11-01 | $15.54 | $15.67 | $15.45 | $15.62 | $13.67 | 47,793 |
| 2018-10-31 | $15.22 | $15.53 | $15.21 | $15.36 | $13.44 | 29,677 |
| 2018-10-30 | $15.36 | $15.65 | $15.36 | $15.65 | $13.70 | 41,159 |
| 2018-10-29 | $15.55 | $15.72 | $15.21 | $15.39 | $13.47 | 31,256 |
| 2018-10-26 | $15.27 | $15.60 | $15.26 | $15.46 | $13.53 | 36,112 |
| 2018-10-25 | $15.42 | $15.68 | $15.42 | $15.48 | $13.55 | 42,144 |
| 2018-10-24 | $15.49 | $15.71 | $15.40 | $15.47 | $13.54 | 22,652 |
| 2018-10-23 | $15.58 | $15.93 | $15.51 | $15.86 | $13.88 | 35,464 |
| 2018-10-22 | $15.61 | $15.73 | $15.53 | $15.57 | $13.63 | 18,681 |
| 2018-10-19 | $15.46 | $15.85 | $15.46 | $15.78 | $13.81 | 69,163 |
| 2018-10-18 | $15.52 | $15.53 | $15.12 | $15.18 | $13.28 | 83,736 |
| 2018-10-17 | $15.55 | $15.68 | $15.48 | $15.54 | $13.60 | 95,636 |
| 2018-10-16 | $15.71 | $15.93 | $15.70 | $15.77 | $13.80 | 84,369 |
| 2018-10-15 | $15.35 | $15.47 | $15.29 | $15.38 | $13.46 | 32,322 |
| 2018-10-12 | $15.49 | $15.68 | $15.19 | $15.33 | $13.42 | 110,740 |
| 2018-10-11 | $15.77 | $15.92 | $15.20 | $15.43 | $13.50 | 21,383 |
| 2018-10-10 | $15.81 | $15.98 | $15.65 | $15.74 | $13.77 | 16,000 |
| 2018-10-09 | $15.73 | $15.90 | $15.64 | $15.83 | $13.85 | 47,193 |
| 2018-10-08 | $15.67 | $15.72 | $15.46 | $15.60 | $13.65 | 27,985 |
| 2018-10-05 | $15.96 | $15.96 | $15.72 | $15.88 | $13.89 | 49,885 |
| 2018-10-04 | $15.87 | $15.98 | $15.81 | $15.97 | $13.97 | 15,592 |
| 2018-10-03 | $16.27 | $16.31 | $16.01 | $16.06 | $14.05 | 18,386 |
| 2018-10-02 | $15.97 | $16.14 | $15.90 | $15.98 | $13.98 | 26,207 |
| 2018-10-01 | $16.17 | $16.26 | $15.89 | $16.01 | $14.01 | 33,762 |
| 2018-09-28 | $15.92 | $16.13 | $15.84 | $16.03 | $14.03 | 20,452 |
| 2018-09-27 | $16.59 | $16.73 | $16.39 | $16.49 | $14.43 | 16,711 |
| 2018-09-26 | $16.64 | $16.86 | $16.52 | $16.60 | $14.52 | 12,049 |
| 2018-09-25 | $16.52 | $16.69 | $16.49 | $16.58 | $14.51 | 35,934 |
| 2018-09-24 | $16.84 | $16.85 | $16.47 | $16.59 | $14.52 | 26,790 |
| 2018-09-21 | $16.63 | $16.91 | $16.63 | $16.86 | $14.75 | 20,217 |
| 2018-09-20 | $16.63 | $16.71 | $16.55 | $16.68 | $14.60 | 24,489 |
| 2018-09-19 | $16.30 | $16.56 | $16.29 | $16.43 | $14.38 | 16,953 |
| 2018-09-18 | $16.65 | $16.65 | $16.49 | $16.59 | $14.52 | 44,362 |
| 2018-09-17 | $16.69 | $16.70 | $16.49 | $16.55 | $14.48 | 38,996 |
| 2018-09-14 | $16.67 | $16.67 | $16.35 | $16.50 | $14.44 | 20,825 |
| 2018-09-13 | $16.83 | $16.83 | $16.52 | $16.65 | $14.57 | 18,282 |
| 2018-09-12 | $16.60 | $16.91 | $16.60 | $16.75 | $14.66 | 11,691 |
| 2018-09-11 | $16.63 | $16.78 | $16.58 | $16.69 | $14.61 | 28,507 |
| 2018-09-10 | $16.79 | $16.87 | $16.61 | $16.74 | $14.65 | 41,016 |
| 2018-09-07 | $16.08 | $16.33 | $16.06 | $16.17 | $14.15 | 33,080 |
| 2018-09-06 | $16.35 | $16.46 | $16.20 | $16.39 | $14.34 | 38,057 |
| 2018-09-05 | $16.63 | $16.64 | $16.22 | $16.37 | $14.33 | 47,434 |
| 2018-09-04 | $16.07 | $16.38 | $16.07 | $16.31 | $14.27 | 19,176 |
| 2018-08-31 | $15.67 | $15.94 | $15.59 | $15.68 | $13.72 | 35,835 |
| 2018-08-30 | $15.71 | $15.83 | $15.71 | $15.76 | $13.79 | 20,877 |
| 2018-08-29 | $15.89 | $16.18 | $15.89 | $15.99 | $13.99 | 25,603 |
| 2018-08-28 | $16.01 | $16.10 | $15.87 | $15.98 | $13.98 | 38,616 |
| 2018-08-27 | $15.96 | $16.18 | $15.89 | $16.07 | $14.06 | 14,886 |
| 2018-08-24 | $15.95 | $16.17 | $15.93 | $15.99 | $13.99 | 33,920 |
| 2018-08-23 | $15.98 | $16.28 | $15.93 | $16.17 | $14.15 | 34,740 |
| 2018-08-22 | $16.11 | $16.22 | $15.96 | $16.10 | $14.09 | 15,832 |
| 2018-08-21 | $16.02 | $16.22 | $16.00 | $16.17 | $14.15 | 57,761 |
| 2018-08-20 | $15.60 | $15.96 | $15.57 | $15.89 | $13.91 | 27,743 |
| 2018-08-17 | $15.68 | $15.85 | $15.60 | $15.77 | $13.80 | 39,459 |
| 2018-08-16 | $15.74 | $15.96 | $15.74 | $15.84 | $13.86 | 30,755 |
| 2018-08-15 | $15.64 | $15.75 | $15.54 | $15.66 | $13.70 | 39,472 |
| 2018-08-14 | $15.67 | $15.86 | $15.65 | $15.84 | $13.86 | 103,118 |
| 2018-08-13 | $15.79 | $15.89 | $15.61 | $15.72 | $13.76 | 41,003 |
| 2018-08-10 | $15.96 | $16.04 | $15.66 | $15.80 | $13.82 | 30,314 |
| 2018-08-09 | $16.49 | $16.50 | $16.22 | $16.28 | $14.25 | 26,662 |
| 2018-08-08 | $16.57 | $16.69 | $16.40 | $16.59 | $14.52 | 17,776 |
| 2018-08-07 | $16.39 | $16.54 | $16.33 | $16.47 | $14.41 | 34,162 |
| 2018-08-06 | $16.04 | $16.38 | $16.04 | $16.25 | $14.22 | 15,358 |
| 2018-08-03 | $16.10 | $16.47 | $16.09 | $16.42 | $14.37 | 21,969 |
| 2018-08-02 | $16.24 | $16.42 | $16.18 | $16.28 | $14.24 | 13,209 |
| 2018-08-01 | $16.62 | $16.68 | $16.39 | $16.46 | $14.41 | 20,272 |
| 2018-07-31 | $16.89 | $17.04 | $16.63 | $16.80 | $14.70 | 22,543 |
| 2018-07-30 | $16.57 | $16.89 | $16.57 | $16.73 | $14.64 | 19,054 |
| 2018-07-27 | $16.61 | $16.86 | $16.61 | $16.75 | $14.66 | 20,889 |
| 2018-07-26 | $16.71 | $16.71 | $16.53 | $16.55 | $14.48 | 20,077 |
| 2018-07-25 | $16.58 | $16.58 | $16.24 | $16.50 | $14.44 | 24,989 |
| 2018-07-24 | $16.34 | $16.45 | $16.18 | $16.35 | $14.31 | 24,181 |
| 2018-07-23 | $16.69 | $16.72 | $16.38 | $16.38 | $14.34 | 27,228 |
| 2018-07-20 | $16.71 | $16.87 | $16.65 | $16.74 | $14.65 | 19,932 |
| 2018-07-19 | $16.65 | $16.74 | $16.50 | $16.71 | $14.62 | 14,400 |
| 2018-07-18 | $16.67 | $16.70 | $16.49 | $16.61 | $14.53 | 21,668 |
| 2018-07-17 | $16.71 | $16.86 | $16.57 | $16.67 | $14.59 | 41,899 |
| 2018-07-16 | $16.69 | $16.70 | $16.56 | $16.69 | $14.61 | 27,777 |
| 2018-07-13 | $16.52 | $16.69 | $16.42 | $16.57 | $14.50 | 25,886 |
| 2018-07-12 | $16.56 | $16.80 | $16.49 | $16.79 | $14.69 | 18,126 |
| 2018-07-11 | $16.27 | $16.51 | $16.16 | $16.33 | $14.29 | 28,609 |
| 2018-07-10 | $16.30 | $16.46 | $16.27 | $16.39 | $14.34 | 22,267 |
| 2018-07-09 | $16.59 | $16.66 | $16.35 | $16.39 | $14.34 | 50,128 |
| 2018-07-06 | $16.66 | $16.67 | $16.48 | $16.53 | $14.46 | 32,901 |
| 2018-07-05 | $16.21 | $16.52 | $16.21 | $16.42 | $14.37 | 20,744 |
| 2018-07-03 | $16.23 | $16.35 | $16.16 | $16.21 | $14.19 | 14,077 |
| 2018-07-02 | $16.12 | $16.23 | $16.03 | $16.08 | $14.07 | 44,020 |
| 2018-06-29 | $16.09 | $16.32 | $16.09 | $16.21 | $14.18 | 24,035 |
| 2018-06-28 | $16.13 | $16.17 | $15.93 | $16.04 | $14.03 | 23,469 |
| 2018-06-27 | $16.22 | $16.22 | $15.88 | $16.01 | $14.01 | 24,874 |
| 2018-06-26 | $15.75 | $15.89 | $15.66 | $15.71 | $13.75 | 133,435 |
| 2018-06-25 | $15.78 | $15.79 | $15.51 | $15.61 | $13.66 | 47,501 |
| 2018-06-22 | $15.53 | $15.67 | $15.44 | $15.65 | $13.69 | 25,192 |
| 2018-06-21 | $15.62 | $15.63 | $15.33 | $15.41 | $13.49 | 32,167 |
| 2018-06-20 | $15.81 | $15.86 | $15.61 | $15.73 | $13.76 | 21,524 |
| 2018-06-19 | $15.59 | $15.72 | $15.51 | $15.68 | $13.72 | 95,935 |
| 2018-06-18 | $15.52 | $15.57 | $15.32 | $15.43 | $13.50 | 32,120 |
| 2018-06-15 | $15.96 | $16.16 | $15.84 | $15.90 | $13.61 | 25,462 |
| 2018-06-14 | $16.34 | $16.34 | $16.06 | $16.20 | $13.86 | 26,626 |
| 2018-06-13 | $16.36 | $16.70 | $16.19 | $16.42 | $14.05 | 33,091 |
| 2018-06-12 | $16.62 | $16.62 | $16.33 | $16.43 | $14.06 | 49,434 |
| 2018-06-11 | $16.24 | $16.45 | $16.03 | $16.34 | $13.98 | 32,953 |
| 2018-06-08 | $15.61 | $15.80 | $15.57 | $15.68 | $13.42 | 42,458 |
| 2018-06-07 | $15.94 | $16.00 | $15.75 | $15.90 | $13.61 | 44,045 |
| 2018-06-06 | $15.88 | $15.98 | $15.79 | $15.86 | $13.57 | 27,763 |
| 2018-06-05 | $15.99 | $16.17 | $15.80 | $15.98 | $13.67 | 39,291 |
| 2018-06-04 | $16.52 | $16.52 | $16.18 | $16.23 | $13.89 | 38,448 |
| 2018-06-01 | $15.96 | $16.15 | $15.89 | $16.13 | $13.80 | 26,236 |
| 2018-05-31 | $15.84 | $16.14 | $15.78 | $16.07 | $13.75 | 43,117 |
| 2018-05-30 | $15.87 | $16.10 | $15.74 | $15.98 | $13.67 | 51,321 |
| 2018-05-29 | $15.39 | $15.50 | $15.09 | $15.15 | $12.96 | 17,459 |
| 2018-05-25 | $16.21 | $16.26 | $16.00 | $16.20 | $13.86 | 21,327 |
| 2018-05-24 | $16.58 | $16.75 | $16.55 | $16.73 | $14.32 | 22,995 |
| 2018-05-23 | $16.68 | $16.88 | $16.67 | $16.87 | $14.44 | 25,160 |
| 2018-05-22 | $16.86 | $17.00 | $16.83 | $16.90 | $14.46 | 28,972 |
| 2018-05-21 | $16.97 | $16.97 | $16.70 | $16.89 | $14.45 | 15,085 |
| 2018-05-18 | $16.72 | $16.92 | $16.71 | $16.91 | $14.47 | 20,988 |
| 2018-05-17 | $16.83 | $17.14 | $16.83 | $17.04 | $14.58 | 19,051 |
| 2018-05-16 | $16.80 | $17.05 | $16.78 | $16.98 | $14.53 | 18,060 |
| 2018-05-15 | $17.36 | $17.51 | $17.28 | $17.37 | $14.86 | 17,540 |
| 2018-05-14 | $17.59 | $17.71 | $17.45 | $17.45 | $14.93 | 18,351 |
| 2018-05-11 | $17.40 | $17.49 | $17.32 | $17.45 | $14.93 | 15,992 |
| 2018-05-10 | $17.40 | $17.44 | $17.26 | $17.37 | $14.86 | 22,087 |
| 2018-05-09 | $17.64 | $17.70 | $17.55 | $17.64 | $15.10 | 13,019 |
| 2018-05-08 | $17.53 | $17.91 | $17.53 | $17.86 | $15.28 | 56,160 |
| 2018-05-07 | $17.93 | $18.17 | $17.92 | $18.08 | $15.47 | 18,842 |
| 2018-05-04 | $17.95 | $18.21 | $17.95 | $18.21 | $15.58 | 12,973 |
| 2018-05-03 | $18.07 | $18.16 | $17.99 | $18.14 | $15.52 | 14,413 |
| 2018-05-02 | $17.84 | $17.95 | $17.77 | $17.78 | $15.22 | 11,442 |
| 2018-05-01 | $17.94 | $17.94 | $17.85 | $17.89 | $15.31 | 19,017 |
| 2018-04-30 | $17.95 | $18.03 | $17.87 | $17.98 | $15.39 | 12,840 |
| 2018-04-27 | $18.03 | $18.12 | $17.92 | $18.05 | $15.45 | 10,471 |
| 2018-04-26 | $17.88 | $18.04 | $17.86 | $18.00 | $15.40 | 19,704 |
| 2018-04-25 | $17.81 | $17.92 | $17.75 | $17.91 | $15.33 | 8,765 |
| 2018-04-24 | $17.86 | $17.89 | $17.72 | $17.82 | $15.25 | 20,397 |
| 2018-04-23 | $17.57 | $17.77 | $17.57 | $17.68 | $15.13 | 12,151 |
| 2018-04-20 | $17.94 | $18.13 | $17.87 | $17.94 | $15.35 | 15,741 |
| 2018-04-19 | $17.87 | $18.00 | $17.82 | $17.90 | $15.31 | 7,949 |
| 2018-04-18 | $17.81 | $18.12 | $17.81 | $18.02 | $15.42 | 13,974 |
| 2018-04-17 | $17.83 | $18.07 | $17.80 | $17.99 | $15.39 | 26,639 |
| 2018-04-16 | $17.75 | $17.80 | $17.69 | $17.80 | $15.23 | 10,250 |
| 2018-04-13 | $17.70 | $17.81 | $17.66 | $17.77 | $15.21 | 35,081 |
| 2018-04-12 | $17.62 | $17.82 | $17.52 | $17.52 | $14.99 | 9,095 |
| 2018-04-11 | $17.66 | $17.78 | $17.49 | $17.60 | $15.06 | 14,152 |
| 2018-04-10 | $17.56 | $17.70 | $17.52 | $17.63 | $15.09 | 10,686 |
| 2018-04-09 | $17.70 | $17.82 | $17.66 | $17.69 | $15.13 | 18,499 |
| 2018-04-06 | $17.49 | $17.57 | $17.39 | $17.56 | $15.03 | 8,698 |
| 2018-04-05 | $17.41 | $17.61 | $17.31 | $17.44 | $14.92 | 9,017 |
| 2018-04-04 | $17.54 | $17.68 | $17.41 | $17.66 | $15.11 | 11,780 |
| 2018-04-03 | $17.36 | $17.54 | $17.34 | $17.46 | $14.94 | 12,069 |
| 2018-04-02 | $17.51 | $17.85 | $17.16 | $17.21 | $14.72 | 14,912 |
| 2018-03-29 | $17.48 | $17.59 | $17.44 | $17.46 | $14.94 | 14,967 |
| 2018-03-28 | $17.15 | $17.52 | $17.14 | $17.40 | $14.89 | 25,348 |
| 2018-03-27 | $16.66 | $16.91 | $16.60 | $16.78 | $14.36 | 16,994 |
| 2018-03-26 | $16.96 | $17.06 | $16.89 | $17.04 | $14.58 | 20,279 |
| 2018-03-23 | $16.93 | $17.02 | $16.93 | $17.02 | $14.56 | 19,558 |
| 2018-03-22 | $16.93 | $16.97 | $16.64 | $16.71 | $14.30 | 16,822 |
| 2018-03-21 | $17.45 | $17.65 | $17.34 | $17.49 | $14.97 | 21,001 |
| 2018-03-20 | $17.24 | $17.41 | $17.20 | $17.41 | $14.90 | 13,320 |
| 2018-03-19 | $17.35 | $17.35 | $17.15 | $17.23 | $14.74 | 15,900 |
| 2018-03-16 | $17.45 | $17.46 | $17.34 | $17.46 | $14.94 | 12,604 |
| 2018-03-15 | $17.26 | $17.43 | $17.21 | $17.35 | $14.84 | 30,786 |
| 2018-03-14 | $17.23 | $17.23 | $17.03 | $17.18 | $14.70 | 14,643 |
| 2018-03-13 | $17.14 | $17.28 | $17.07 | $17.13 | $14.66 | 43,432 |
| 2018-03-12 | $17.03 | $17.06 | $16.89 | $16.97 | $14.52 | 15,927 |
| 2018-03-09 | $16.87 | $16.98 | $16.82 | $16.91 | $14.47 | 13,216 |
| 2018-03-08 | $17.21 | $17.21 | $16.98 | $17.05 | $14.59 | 15,257 |
| 2018-03-07 | $16.96 | $17.21 | $16.96 | $17.16 | $14.68 | 96,670 |
| 2018-03-06 | $16.96 | $17.11 | $16.87 | $17.06 | $14.60 | 30,770 |
| 2018-03-05 | $16.37 | $16.75 | $16.37 | $16.75 | $14.33 | 12,888 |
| 2018-03-02 | $16.66 | $16.85 | $16.53 | $16.71 | $14.30 | 17,723 |
| 2018-03-01 | $16.80 | $16.98 | $16.58 | $16.76 | $14.34 | 13,761 |
| 2018-02-28 | $16.83 | $16.88 | $16.63 | $16.66 | $14.26 | 15,251 |
| 2018-02-27 | $16.98 | $17.06 | $16.76 | $16.82 | $14.39 | 14,512 |
| 2018-02-26 | $17.01 | $17.26 | $16.98 | $17.22 | $14.74 | 13,813 |
| 2018-02-23 | $17.11 | $17.26 | $17.09 | $17.22 | $14.73 | 16,007 |
| 2018-02-22 | $16.65 | $16.85 | $16.58 | $16.69 | $14.28 | 14,593 |
| 2018-02-21 | $16.69 | $16.79 | $16.43 | $16.44 | $14.07 | 23,500 |
| 2018-02-20 | $16.72 | $16.81 | $16.58 | $16.72 | $14.31 | 39,124 |
| 2018-02-16 | $17.02 | $17.11 | $16.93 | $17.06 | $14.60 | 11,694 |
| 2018-02-15 | $17.00 | $17.09 | $16.87 | $16.98 | $14.53 | 17,993 |
| 2018-02-14 | $16.85 | $17.12 | $16.85 | $17.09 | $14.62 | 30,789 |
| 2018-02-13 | $16.71 | $16.80 | $16.63 | $16.73 | $14.31 | 25,597 |
| 2018-02-12 | $16.52 | $16.74 | $16.52 | $16.60 | $14.21 | 24,955 |
| 2018-02-09 | $16.54 | $16.73 | $16.12 | $16.67 | $14.26 | 26,353 |
| 2018-02-08 | $16.81 | $16.81 | $16.33 | $16.44 | $14.07 | 28,930 |
| 2018-02-07 | $17.15 | $17.35 | $16.96 | $16.96 | $14.51 | 31,719 |
| 2018-02-06 | $17.02 | $17.42 | $16.89 | $17.21 | $14.73 | 35,449 |
| 2018-02-05 | $17.64 | $17.75 | $16.75 | $17.18 | $14.70 | 18,460 |
| 2018-02-02 | $17.66 | $17.80 | $17.57 | $17.67 | $15.12 | 15,054 |
| 2018-02-01 | $18.19 | $18.27 | $18.04 | $18.20 | $15.57 | 15,357 |
| 2018-01-31 | $18.16 | $18.30 | $17.98 | $18.13 | $15.51 | 19,485 |
| 2018-01-30 | $18.01 | $18.01 | $17.88 | $17.88 | $15.30 | 13,800 |
| 2018-01-29 | $17.93 | $18.03 | $17.88 | $18.01 | $15.41 | 29,544 |
| 2018-01-26 | $18.26 | $18.39 | $18.21 | $18.39 | $15.74 | 17,700 |
| 2018-01-25 | $18.14 | $18.21 | $17.94 | $18.13 | $15.51 | 12,110 |
| 2018-01-24 | $18.22 | $18.22 | $17.99 | $18.12 | $15.50 | 21,229 |
| 2018-01-23 | $18.27 | $18.35 | $18.26 | $18.27 | $15.63 | 17,414 |
| 2018-01-22 | $18.09 | $18.27 | $18.03 | $18.18 | $15.55 | 13,925 |
| 2018-01-19 | $18.11 | $18.13 | $17.98 | $18.04 | $15.44 | 10,964 |
| 2018-01-18 | $17.98 | $18.17 | $17.97 | $18.07 | $15.46 | 18,143 |
| 2018-01-17 | $18.21 | $18.30 | $18.16 | $18.30 | $15.66 | 11,989 |
| 2018-01-16 | $18.11 | $18.16 | $17.96 | $18.05 | $15.45 | 15,204 |
| 2018-01-12 | $17.72 | $17.84 | $17.67 | $17.81 | $15.24 | 16,177 |
| 2018-01-11 | $17.70 | $17.70 | $17.55 | $17.62 | $15.07 | 13,237 |
| 2018-01-10 | $17.47 | $17.53 | $17.41 | $17.51 | $14.98 | 15,421 |
| 2018-01-09 | $17.77 | $17.77 | $17.57 | $17.72 | $15.16 | 28,967 |
| 2018-01-08 | $17.86 | $17.89 | $17.78 | $17.82 | $15.25 | 50,541 |
| 2018-01-05 | $18.02 | $18.10 | $17.88 | $18.10 | $15.49 | 8,423 |
| 2018-01-04 | $17.59 | $17.74 | $17.59 | $17.65 | $15.10 | 16,506 |
| 2018-01-03 | $17.24 | $17.37 | $17.19 | $17.32 | $14.82 | 23,894 |
| 2018-01-02 | $17.35 | $17.39 | $17.25 | $17.35 | $14.84 | 19,349 |
| 2017-12-29 | $17.61 | $17.61 | $17.42 | $17.42 | $14.91 | 13,701 |
| 2017-12-28 | $17.63 | $17.76 | $17.58 | $17.67 | $15.12 | 14,638 |
| 2017-12-27 | $17.49 | $17.61 | $17.49 | $17.51 | $14.98 | 17,283 |
| 2017-12-26 | $17.50 | $17.81 | $17.43 | $17.44 | $14.93 | 11,684 |
| 2017-12-22 | $17.64 | $17.76 | $17.47 | $17.64 | $15.10 | 11,629 |
| 2017-12-21 | $17.68 | $17.75 | $17.60 | $17.75 | $15.19 | 10,825 |
| 2017-12-20 | $17.71 | $17.73 | $17.64 | $17.71 | $15.16 | 11,969 |
| 2017-12-19 | $17.84 | $17.95 | $17.75 | $17.85 | $15.27 | 10,636 |
| 2017-12-18 | $18.07 | $18.10 | $18.00 | $18.00 | $15.40 | 11,602 |
| 2017-12-15 | $17.66 | $17.84 | $17.60 | $17.74 | $15.18 | 6,636 |
| 2017-12-14 | $17.90 | $17.90 | $17.69 | $17.73 | $15.17 | 8,548 |
| 2017-12-13 | $18.00 | $18.08 | $17.87 | $18.02 | $15.42 | 8,685 |
| 2017-12-12 | $18.24 | $18.31 | $18.16 | $18.21 | $15.58 | 13,654 |
| 2017-12-11 | $18.39 | $18.52 | $18.37 | $18.44 | $15.78 | 14,411 |
| 2017-12-08 | $18.58 | $18.70 | $18.53 | $18.70 | $16.00 | 12,064 |
| 2017-12-07 | $18.54 | $18.66 | $18.42 | $18.64 | $15.95 | 9,641 |
| 2017-12-06 | $18.44 | $18.60 | $18.43 | $18.51 | $15.84 | 8,842 |
| 2017-12-05 | $18.49 | $18.57 | $18.45 | $18.47 | $15.81 | 9,078 |
| 2017-12-04 | $18.36 | $18.53 | $18.33 | $18.45 | $15.79 | 14,565 |
| 2017-12-01 | $18.37 | $18.45 | $18.28 | $18.42 | $15.76 | 9,503 |
| 2017-11-30 | $18.60 | $18.63 | $18.43 | $18.56 | $15.88 | 11,178 |
| 2017-11-29 | $18.40 | $18.53 | $18.31 | $18.42 | $15.76 | 7,599 |
| 2017-11-28 | $18.26 | $18.41 | $18.19 | $18.27 | $15.63 | 10,708 |
| 2017-11-27 | $18.24 | $18.36 | $18.15 | $18.25 | $15.62 | 5,486 |
| 2017-11-24 | $18.26 | $18.31 | $18.13 | $18.28 | $15.64 | 4,903 |
| 2017-11-22 | $18.37 | $18.55 | $18.19 | $18.54 | $15.72 | 11,983 |
| 2017-11-21 | $18.25 | $18.33 | $18.07 | $18.22 | $15.45 | 12,052 |
| 2017-11-20 | $18.10 | $18.25 | $17.91 | $18.20 | $15.43 | 5,879 |
| 2017-11-17 | $18.26 | $18.40 | $18.23 | $18.31 | $15.52 | 7,659 |
| 2017-11-16 | $18.38 | $18.48 | $18.26 | $18.37 | $15.57 | 8,840 |
| 2017-11-15 | $18.45 | $18.48 | $18.34 | $18.35 | $15.56 | 9,636 |
| 2017-11-14 | $18.66 | $18.83 | $18.61 | $18.76 | $15.90 | 13,194 |
| 2017-11-13 | $18.49 | $18.57 | $18.44 | $18.53 | $15.71 | 13,595 |
| 2017-11-10 | $18.47 | $18.51 | $18.39 | $18.48 | $15.67 | 6,587 |
| 2017-11-09 | $18.20 | $18.39 | $18.17 | $18.39 | $15.59 | 13,696 |
| 2017-11-08 | $18.36 | $18.46 | $18.31 | $18.44 | $15.63 | 11,529 |
| 2017-11-07 | $18.29 | $18.36 | $18.26 | $18.36 | $15.57 | 10,502 |
| 2017-11-06 | $18.15 | $18.25 | $18.09 | $18.25 | $15.47 | 9,551 |
| 2017-11-03 | $18.26 | $18.27 | $18.16 | $18.27 | $15.49 | 7,166 |
| 2017-11-02 | $18.11 | $18.21 | $18.05 | $18.20 | $15.43 | 12,339 |
| 2017-11-01 | $18.21 | $18.21 | $18.07 | $18.09 | $15.34 | 13,088 |
| 2017-10-31 | $18.00 | $18.17 | $18.00 | $18.15 | $15.39 | 6,221 |
| 2017-10-30 | $17.94 | $18.07 | $17.91 | $18.01 | $15.27 | 8,632 |
| 2017-10-27 | $17.84 | $17.90 | $17.78 | $17.90 | $15.18 | 8,858 |
| 2017-10-26 | $17.87 | $18.02 | $17.84 | $17.89 | $15.17 | 10,521 |
| 2017-10-25 | $17.85 | $17.87 | $17.69 | $17.75 | $15.05 | 9,147 |
| 2017-10-24 | $17.92 | $18.06 | $17.88 | $17.94 | $15.21 | 4,271 |
| 2017-10-23 | $17.97 | $17.97 | $17.80 | $17.86 | $15.14 | 7,441 |
| 2017-10-20 | $17.82 | $17.90 | $17.79 | $17.89 | $15.17 | 11,218 |
| 2017-10-19 | $17.80 | $17.92 | $17.75 | $17.88 | $15.16 | 9,901 |
| 2017-10-18 | $17.76 | $17.76 | $17.64 | $17.74 | $15.04 | 7,290 |
| 2017-10-17 | $17.75 | $17.75 | $17.63 | $17.63 | $14.94 | 14,859 |
| 2017-10-16 | $17.78 | $17.78 | $17.62 | $17.62 | $14.94 | 8,472 |
| 2017-10-13 | $17.81 | $17.87 | $17.68 | $17.73 | $15.03 | 10,812 |
| 2017-10-12 | $17.82 | $17.82 | $17.67 | $17.76 | $15.06 | 7,555 |
| 2017-10-11 | $17.62 | $17.73 | $17.62 | $17.64 | $14.96 | 7,576 |
| 2017-10-10 | $17.48 | $17.53 | $17.41 | $17.51 | $14.84 | 6,006 |
| 2017-10-09 | $17.33 | $17.45 | $17.30 | $17.41 | $14.76 | 16,762 |
| 2017-10-06 | $17.17 | $17.21 | $17.09 | $17.20 | $14.58 | 7,664 |
| 2017-10-05 | $17.19 | $17.34 | $17.19 | $17.22 | $14.60 | 10,280 |
| 2017-10-04 | $17.21 | $17.21 | $17.10 | $17.15 | $14.54 | 15,654 |
| 2017-10-03 | $17.40 | $17.41 | $17.27 | $17.35 | $14.71 | 10,379 |
| 2017-10-02 | $17.39 | $17.52 | $17.36 | $17.46 | $14.80 | 10,450 |
| 2017-09-29 | $17.36 | $17.54 | $17.36 | $17.53 | $14.86 | 15,450 |
| 2017-09-28 | $17.28 | $17.28 | $17.20 | $17.23 | $14.60 | 11,406 |
| 2017-09-27 | $17.35 | $17.37 | $17.23 | $17.37 | $14.73 | 17,594 |
| 2017-09-26 | $17.51 | $17.53 | $17.38 | $17.49 | $14.83 | 20,558 |
| 2017-09-25 | $17.66 | $17.66 | $17.48 | $17.57 | $14.90 | 10,749 |
| 2017-09-22 | $17.77 | $17.79 | $17.68 | $17.79 | $15.08 | 10,607 |
| 2017-09-21 | $17.65 | $17.73 | $17.65 | $17.70 | $15.01 | 13,102 |
| 2017-09-20 | $17.79 | $17.98 | $17.73 | $17.82 | $15.11 | 15,901 |
| 2017-09-19 | $17.83 | $17.94 | $17.73 | $17.93 | $15.20 | 9,511 |
| 2017-09-18 | $17.80 | $17.82 | $17.73 | $17.82 | $15.11 | 7,678 |
| 2017-09-15 | $17.85 | $17.85 | $17.71 | $17.80 | $15.09 | 8,506 |
| 2017-09-14 | $17.64 | $17.68 | $17.60 | $17.66 | $14.97 | 7,822 |
| 2017-09-13 | $17.57 | $17.64 | $17.54 | $17.59 | $14.91 | 9,558 |
| 2017-09-12 | $17.93 | $18.02 | $17.83 | $17.94 | $15.21 | 5,247 |
| 2017-09-11 | $18.30 | $18.30 | $17.99 | $18.14 | $15.38 | 6,403 |
| 2017-09-08 | $18.01 | $18.18 | $17.94 | $17.94 | $15.21 | 10,157 |
| 2017-09-07 | $17.96 | $18.02 | $17.93 | $18.02 | $15.28 | 10,475 |
| 2017-09-06 | $17.79 | $17.91 | $17.68 | $17.77 | $15.07 | 8,100 |
| 2017-09-05 | $17.70 | $17.78 | $17.58 | $17.69 | $15.00 | 13,502 |
| 2017-09-01 | $17.66 | $17.77 | $17.66 | $17.76 | $15.06 | 13,673 |
| 2017-08-31 | $17.53 | $17.75 | $17.53 | $17.64 | $14.96 | 8,548 |
| 2017-08-30 | $17.45 | $17.53 | $17.40 | $17.43 | $14.78 | 14,174 |
| 2017-08-29 | $17.84 | $17.87 | $17.65 | $17.80 | $15.09 | 13,248 |
| 2017-08-28 | $17.76 | $17.85 | $17.68 | $17.85 | $15.13 | 9,844 |
| 2017-08-25 | $17.74 | $17.78 | $17.60 | $17.67 | $14.98 | 7,438 |
| 2017-08-24 | $17.62 | $17.66 | $17.51 | $17.51 | $14.84 | 9,106 |
| 2017-08-23 | $17.48 | $17.60 | $17.40 | $17.60 | $14.92 | 6,681 |
| 2017-08-22 | $17.63 | $17.65 | $17.45 | $17.63 | $14.95 | 94,779 |
| 2017-08-21 | $17.65 | $17.65 | $17.47 | $17.64 | $14.96 | 6,671 |
| 2017-08-18 | $17.55 | $17.68 | $17.52 | $17.67 | $14.98 | 9,046 |
| 2017-08-17 | $17.87 | $17.87 | $17.52 | $17.52 | $14.85 | 293,061 |
| 2017-08-16 | $17.54 | $17.73 | $17.49 | $17.73 | $15.03 | 250,384 |
| 2017-08-15 | $17.60 | $17.61 | $17.48 | $17.61 | $14.93 | 20,462 |
| 2017-08-14 | $17.42 | $17.71 | $17.40 | $17.71 | $15.01 | 12,582 |
| 2017-08-11 | $17.41 | $17.41 | $17.18 | $17.28 | $14.65 | 7,674 |
| 2017-08-10 | $17.44 | $17.55 | $17.33 | $17.44 | $14.79 | 8,760 |
| 2017-08-09 | $17.53 | $17.59 | $17.38 | $17.43 | $14.78 | 8,867 |
| 2017-08-08 | $17.52 | $17.65 | $17.43 | $17.45 | $14.79 | 15,012 |
| 2017-08-07 | $17.56 | $17.73 | $17.52 | $17.61 | $14.93 | 11,252 |
| 2017-08-04 | $17.70 | $17.70 | $17.49 | $17.49 | $14.83 | 9,458 |
| 2017-08-03 | $17.51 | $17.66 | $17.43 | $17.66 | $14.97 | 8,793 |
| 2017-08-02 | $17.36 | $17.51 | $17.35 | $17.48 | $14.82 | 13,573 |
| 2017-08-01 | $17.36 | $17.41 | $17.33 | $17.38 | $14.73 | 7,639 |
| 2017-07-31 | $17.12 | $17.20 | $17.07 | $17.20 | $14.58 | 8,326 |
| 2017-07-28 | $17.09 | $17.09 | $16.84 | $16.95 | $14.37 | 15,052 |
| 2017-07-27 | $17.19 | $17.24 | $16.96 | $17.05 | $14.46 | 5,879 |
| 2017-07-26 | $16.97 | $17.20 | $16.92 | $17.15 | $14.54 | 12,303 |
| 2017-07-25 | $17.14 | $17.14 | $16.92 | $16.98 | $14.40 | 12,241 |
| 2017-07-24 | $16.95 | $17.07 | $16.88 | $16.95 | $14.37 | 7,024 |
| 2017-07-21 | $17.15 | $17.15 | $16.93 | $17.07 | $14.47 | 11,628 |
| 2017-07-20 | $16.76 | $17.04 | $16.76 | $16.96 | $14.38 | 8,990 |
| 2017-07-19 | $17.02 | $17.02 | $16.87 | $17.01 | $14.42 | 6,237 |
| 2017-07-18 | $16.72 | $16.89 | $16.71 | $16.76 | $14.20 | 7,234 |
| 2017-07-17 | $16.59 | $16.74 | $16.59 | $16.68 | $14.14 | 7,855 |
| 2017-07-14 | $16.75 | $16.88 | $16.70 | $16.88 | $14.31 | 7,701 |
| 2017-07-13 | $16.57 | $16.58 | $16.37 | $16.48 | $13.97 | 18,926 |
| 2017-07-12 | $16.56 | $16.74 | $16.53 | $16.74 | $14.19 | 11,465 |
| 2017-07-11 | $16.23 | $16.36 | $16.18 | $16.36 | $13.87 | 13,944 |
| 2017-07-10 | $16.35 | $16.41 | $16.30 | $16.37 | $13.88 | 7,369 |
| 2017-07-07 | $16.21 | $16.26 | $16.16 | $16.26 | $13.79 | 17,813 |
| 2017-07-06 | $16.01 | $16.18 | $16.01 | $16.18 | $13.72 | 8,570 |
| 2017-07-05 | $16.18 | $16.18 | $16.02 | $16.13 | $13.68 | 10,786 |
| 2017-07-03 | $16.54 | $16.54 | $16.28 | $16.37 | $13.88 | 14,508 |
| 2017-06-30 | $16.33 | $16.36 | $16.13 | $16.23 | $13.76 | 11,812 |
| 2017-06-29 | $16.15 | $16.30 | $16.12 | $16.24 | $13.76 | 10,271 |
| 2017-06-28 | $16.53 | $16.64 | $16.46 | $16.64 | $14.11 | 10,471 |
| 2017-06-27 | $16.56 | $16.56 | $16.28 | $16.41 | $13.91 | 16,075 |
| 2017-06-26 | $16.74 | $16.74 | $16.50 | $16.65 | $14.12 | 12,736 |
| 2017-06-23 | $16.65 | $16.76 | $16.53 | $16.66 | $14.12 | 9,471 |
| 2017-06-22 | $16.92 | $16.92 | $16.73 | $16.81 | $14.25 | 12,562 |
| 2017-06-21 | $16.89 | $16.96 | $16.82 | $16.92 | $14.34 | 21,751 |
| 2017-06-20 | $16.85 | $16.85 | $16.60 | $16.60 | $14.07 | 15,170 |
| 2017-06-19 | $16.71 | $16.87 | $16.71 | $16.81 | $14.25 | 7,177 |
| 2017-06-16 | $16.85 | $17.32 | $16.73 | $16.73 | $14.18 | 16,756 |
| 2017-06-15 | $17.05 | $17.05 | $16.81 | $16.94 | $14.11 | 9,169 |
| 2017-06-14 | $17.35 | $17.35 | $17.10 | $17.15 | $14.28 | 10,011 |
| 2017-06-13 | $17.11 | $17.17 | $16.98 | $16.98 | $14.14 | 13,183 |
| 2017-06-12 | $17.07 | $17.14 | $16.90 | $17.13 | $14.27 | 7,530 |
| 2017-06-09 | $17.22 | $17.40 | $17.16 | $17.30 | $14.41 | 8,789 |
| 2017-06-08 | $17.45 | $17.56 | $17.30 | $17.44 | $14.53 | 14,386 |
| 2017-06-07 | $17.34 | $17.49 | $17.24 | $17.40 | $14.49 | 8,149 |
| 2017-06-06 | $17.34 | $17.50 | $17.24 | $17.50 | $14.58 | 8,290 |
| 2017-06-05 | $16.99 | $17.22 | $16.99 | $17.13 | $14.27 | 15,433 |
| 2017-06-02 | $17.20 | $17.23 | $17.09 | $17.22 | $14.35 | 10,473 |
| 2017-06-01 | $16.86 | $17.20 | $16.86 | $17.20 | $14.33 | 8,679 |
| 2017-05-31 | $17.04 | $17.07 | $16.83 | $17.07 | $14.22 | 11,994 |
| 2017-05-30 | $16.77 | $17.01 | $16.68 | $16.88 | $14.06 | 17,885 |
| 2017-05-26 | $16.84 | $17.01 | $16.81 | $16.92 | $14.09 | 20,201 |
| 2017-05-25 | $17.00 | $17.08 | $16.84 | $16.95 | $14.12 | 10,204 |
| 2017-05-24 | $16.87 | $17.00 | $16.81 | $16.91 | $14.09 | 7,932 |
| 2017-05-23 | $17.08 | $17.34 | $16.95 | $17.05 | $14.20 | 13,114 |
| 2017-05-22 | $16.98 | $17.15 | $16.94 | $17.15 | $14.29 | 12,118 |
| 2017-05-19 | $16.77 | $16.92 | $16.70 | $16.71 | $13.92 | 13,303 |
| 2017-05-18 | $16.29 | $16.60 | $16.29 | $16.56 | $13.79 | 11,861 |
| 2017-05-17 | $16.54 | $16.57 | $16.35 | $16.47 | $13.72 | 9,599 |
| 2017-05-16 | $16.48 | $16.70 | $16.47 | $16.68 | $13.89 | 9,577 |
| 2017-05-15 | $16.16 | $16.33 | $16.09 | $16.26 | $13.54 | 16,146 |
| 2017-05-12 | $16.08 | $16.21 | $16.05 | $16.14 | $13.44 | 8,689 |
| 2017-05-11 | $16.02 | $16.13 | $15.96 | $16.06 | $13.38 | 17,428 |
| 2017-05-10 | $16.06 | $16.14 | $16.06 | $16.13 | $13.43 | 11,519 |
| 2017-05-09 | $16.03 | $16.09 | $15.99 | $16.03 | $13.35 | 8,433 |
| 2017-05-08 | $16.00 | $16.03 | $15.89 | $16.03 | $13.35 | 15,835 |
| 2017-05-05 | $15.85 | $16.03 | $15.85 | $16.03 | $13.35 | 9,573 |
| 2017-05-04 | $15.54 | $15.95 | $15.52 | $15.95 | $13.29 | 17,977 |
| 2017-05-03 | $15.11 | $15.36 | $15.11 | $15.35 | $12.78 | 11,148 |
| 2017-05-02 | $15.17 | $15.28 | $15.14 | $15.28 | $12.73 | 8,705 |
| 2017-05-01 | $15.21 | $15.29 | $15.04 | $15.28 | $12.73 | 16,444 |
| 2017-04-28 | $15.15 | $15.21 | $15.03 | $15.21 | $12.67 | 8,826 |
| 2017-04-27 | $15.16 | $15.29 | $15.10 | $15.18 | $12.64 | 14,338 |
| 2017-04-26 | $15.14 | $15.18 | $15.02 | $15.02 | $12.51 | 8,053 |
| 2017-04-25 | $15.29 | $15.31 | $15.13 | $15.30 | $12.74 | 10,838 |
| 2017-04-24 | $15.26 | $15.41 | $15.23 | $15.41 | $12.84 | 10,526 |
| 2017-04-21 | $14.95 | $14.95 | $14.67 | $14.71 | $12.25 | 8,169 |
| 2017-04-20 | $15.04 | $15.07 | $14.95 | $15.01 | $12.50 | 8,423 |
| 2017-04-19 | $14.96 | $15.11 | $14.96 | $15.05 | $12.54 | 7,260 |
| 2017-04-18 | $14.97 | $14.99 | $14.80 | $14.97 | $12.47 | 12,513 |
| 2017-04-17 | $14.98 | $15.25 | $14.72 | $14.90 | $12.41 | 18,865 |
| 2017-04-13 | $14.87 | $14.93 | $14.77 | $14.85 | $12.37 | 7,755 |
| 2017-04-12 | $14.85 | $14.95 | $14.78 | $14.91 | $12.42 | 12,753 |
| 2017-04-11 | $14.92 | $14.93 | $14.74 | $14.81 | $12.33 | 11,243 |
| 2017-04-10 | $14.77 | $14.88 | $14.77 | $14.82 | $12.35 | 10,494 |
| 2017-04-07 | $14.82 | $14.92 | $14.82 | $14.91 | $12.42 | 11,276 |
| 2017-04-06 | $14.93 | $15.08 | $14.91 | $14.91 | $12.42 | 8,993 |
| 2017-04-05 | $14.88 | $14.95 | $14.83 | $14.91 | $12.42 | 12,101 |
| 2017-04-04 | $14.77 | $14.78 | $14.67 | $14.77 | $12.30 | 9,869 |
| 2017-04-03 | $14.71 | $14.81 | $14.63 | $14.81 | $12.34 | 7,413 |
| 2017-03-31 | $14.77 | $15.05 | $14.77 | $14.91 | $12.42 | 14,128 |
| 2017-03-30 | $14.73 | $14.85 | $14.67 | $14.72 | $12.26 | 6,958 |
| 2017-03-29 | $14.64 | $14.71 | $14.60 | $14.67 | $12.22 | 15,618 |
| 2017-03-28 | $14.87 | $14.98 | $14.81 | $14.92 | $12.43 | 5,467 |
| 2017-03-27 | $14.94 | $15.12 | $14.93 | $15.08 | $12.56 | 11,550 |
| 2017-03-24 | $14.74 | $14.83 | $14.70 | $14.78 | $12.31 | 14,099 |
| 2017-03-23 | $14.50 | $14.69 | $14.49 | $14.63 | $12.19 | 10,318 |
| 2017-03-22 | $14.55 | $14.74 | $14.55 | $14.71 | $12.25 | 6,415 |
| 2017-03-21 | $14.64 | $14.71 | $14.48 | $14.55 | $12.12 | 15,469 |
| 2017-03-20 | $14.40 | $14.47 | $14.33 | $14.46 | $12.05 | 7,363 |
| 2017-03-17 | $14.21 | $14.51 | $14.21 | $14.46 | $12.04 | 12,695 |
| 2017-03-16 | $14.13 | $14.40 | $14.13 | $14.40 | $12.00 | 9,921 |
| 2017-03-15 | $13.96 | $14.18 | $13.89 | $14.17 | $11.80 | 618,720 |
| 2017-03-14 | $13.94 | $13.97 | $13.85 | $13.93 | $11.60 | 10,803 |
| 2017-03-13 | $13.96 | $14.03 | $13.90 | $13.98 | $11.64 | 12,244 |
| 2017-03-10 | $14.00 | $14.00 | $13.89 | $13.94 | $11.61 | 15,581 |
| 2017-03-09 | $13.95 | $14.02 | $13.85 | $13.96 | $11.62 | 14,199 |
| 2017-03-08 | $13.70 | $13.81 | $13.67 | $13.67 | $11.39 | 14,206 |
| 2017-03-07 | $13.84 | $13.93 | $13.80 | $13.84 | $11.53 | 21,182 |
| 2017-03-06 | $14.15 | $14.18 | $14.04 | $14.12 | $11.76 | 9,158 |
| 2017-03-03 | $13.98 | $14.19 | $13.98 | $14.18 | $11.81 | 14,507 |
| 2017-03-02 | $13.89 | $14.03 | $13.85 | $13.96 | $11.62 | 11,683 |
| 2017-03-01 | $13.93 | $14.04 | $13.92 | $13.98 | $11.64 | 10,132 |
| 2017-02-28 | $13.96 | $13.99 | $13.83 | $13.87 | $11.55 | 14,382 |
| 2017-02-27 | $13.86 | $14.03 | $13.86 | $13.97 | $11.64 | 16,006 |
| 2017-02-24 | $13.89 | $14.01 | $13.74 | $13.89 | $11.57 | 8,097 |
| 2017-02-23 | $13.91 | $14.02 | $13.87 | $13.98 | $11.64 | 367,405 |
| 2017-02-22 | $13.96 | $14.02 | $13.86 | $13.96 | $11.63 | 25,524 |
| 2017-02-21 | $14.24 | $14.24 | $14.00 | $14.06 | $11.71 | 11,819 |
| 2017-02-17 | $13.90 | $13.98 | $13.78 | $13.93 | $11.60 | 10,784 |
| 2017-02-16 | $13.84 | $13.95 | $13.73 | $13.95 | $11.62 | 11,047 |
| 2017-02-15 | $13.52 | $13.65 | $13.50 | $13.60 | $11.33 | 13,721 |
| 2017-02-14 | $13.75 | $13.75 | $13.66 | $13.72 | $11.43 | 15,657 |
| 2017-02-13 | $13.79 | $13.85 | $13.73 | $13.80 | $11.50 | 12,892 |
| 2017-02-10 | $13.73 | $13.78 | $13.63 | $13.76 | $11.46 | 19,663 |
| 2017-02-09 | $13.82 | $13.88 | $13.79 | $13.88 | $11.56 | 12,638 |
| 2017-02-08 | $13.57 | $13.86 | $13.57 | $13.80 | $11.49 | 16,550 |
| 2017-02-07 | $13.36 | $13.39 | $13.20 | $13.32 | $11.10 | 11,607 |
| 2017-02-06 | $13.36 | $13.39 | $13.20 | $13.35 | $11.12 | 10,861 |
| 2017-02-03 | $13.46 | $13.64 | $13.45 | $13.60 | $11.33 | 12,475 |
| 2017-02-02 | $13.40 | $13.50 | $13.31 | $13.36 | $11.13 | 16,574 |
| 2017-02-01 | $13.15 | $13.26 | $13.01 | $13.24 | $11.02 | 21,970 |
| 2017-01-31 | $13.06 | $13.23 | $13.06 | $13.14 | $10.95 | 19,771 |
| 2017-01-30 | $12.99 | $13.01 | $12.91 | $12.96 | $10.79 | 18,939 |
| 2017-01-27 | $13.31 | $13.31 | $13.13 | $13.25 | $11.04 | 20,243 |
| 2017-01-26 | $13.39 | $13.42 | $13.19 | $13.34 | $11.11 | 16,582 |
| 2017-01-25 | $13.59 | $13.64 | $13.47 | $13.64 | $11.36 | 20,270 |
| 2017-01-24 | $13.84 | $13.88 | $13.82 | $13.88 | $11.56 | 11,329 |
| 2017-01-23 | $13.77 | $13.88 | $13.77 | $13.88 | $11.56 | 49,583 |
| 2017-01-20 | $13.76 | $13.82 | $13.67 | $13.72 | $11.43 | 37,459 |
| 2017-01-19 | $13.66 | $13.87 | $13.66 | $13.86 | $11.54 | 16,877 |
| 2017-01-18 | $13.95 | $13.97 | $13.82 | $13.85 | $11.54 | 12,370 |
| 2017-01-17 | $13.91 | $13.92 | $13.84 | $13.89 | $11.57 | 31,265 |
| 2017-01-13 | $13.79 | $13.82 | $13.65 | $13.75 | $11.45 | 31,187 |
| 2017-01-12 | $13.80 | $13.81 | $13.70 | $13.70 | $11.41 | 42,246 |
| 2017-01-11 | $13.57 | $13.62 | $13.46 | $13.59 | $11.32 | 26,535 |
| 2017-01-10 | $13.68 | $13.77 | $13.58 | $13.72 | $11.43 | 12,481 |
| 2017-01-09 | $13.65 | $13.71 | $13.59 | $13.69 | $11.40 | 58,242 |
| 2017-01-06 | $13.60 | $13.72 | $13.54 | $13.66 | $11.38 | 34,715 |
| 2017-01-05 | $13.62 | $13.85 | $13.62 | $13.83 | $11.52 | 30,611 |
| 2017-01-04 | $13.45 | $13.53 | $13.45 | $13.51 | $11.25 | 12,837 |
| 2017-01-03 | $13.63 | $13.65 | $13.47 | $13.51 | $11.25 | 40,553 |
| 2016-12-30 | $13.78 | $13.88 | $13.64 | $13.77 | $11.47 | 27,299 |
| 2016-12-29 | $13.73 | $13.80 | $13.62 | $13.78 | $11.48 | 34,647 |
| 2016-12-28 | $13.33 | $13.41 | $13.28 | $13.39 | $11.15 | 25,997 |
| 2016-12-27 | $13.47 | $13.65 | $13.47 | $13.62 | $11.35 | 26,516 |
| 2016-12-23 | $13.34 | $13.58 | $13.34 | $13.51 | $11.25 | 40,526 |
| 2016-12-22 | $13.34 | $13.44 | $13.26 | $13.35 | $11.12 | 64,188 |
| 2016-12-21 | $13.35 | $13.52 | $13.32 | $13.45 | $11.20 | 28,797 |
| 2016-12-20 | $13.30 | $13.51 | $13.30 | $13.50 | $11.25 | 31,216 |
| 2016-12-19 | $13.34 | $13.51 | $13.33 | $13.40 | $11.16 | 33,612 |
| 2016-12-16 | $13.19 | $13.30 | $13.12 | $13.23 | $11.02 | 38,512 |
| 2016-12-15 | $13.12 | $13.16 | $13.08 | $13.11 | $10.92 | 43,738 |
| 2016-12-14 | $13.43 | $13.50 | $13.17 | $13.17 | $10.97 | 30,109 |
| 2016-12-13 | $13.39 | $13.55 | $13.31 | $13.54 | $11.28 | 82,885 |
| 2016-12-12 | $13.12 | $13.26 | $13.07 | $13.23 | $11.02 | 28,312 |
| 2016-12-09 | $12.89 | $12.99 | $12.79 | $12.97 | $10.80 | 45,071 |
| 2016-12-08 | $13.08 | $13.09 | $12.91 | $13.09 | $10.90 | 24,675 |
| 2016-12-07 | $13.29 | $13.57 | $13.20 | $13.54 | $11.27 | 24,443 |
| 2016-12-06 | $12.92 | $13.32 | $12.92 | $13.28 | $11.06 | 59,177 |
| 2016-12-05 | $12.54 | $12.72 | $12.54 | $12.67 | $10.55 | 57,864 |
| 2016-12-02 | $12.71 | $12.86 | $12.69 | $12.71 | $10.59 | 44,258 |
| 2016-12-01 | $12.64 | $12.84 | $12.59 | $12.77 | $10.64 | 28,713 |
| 2016-11-30 | $12.91 | $13.02 | $12.86 | $12.96 | $10.79 | 41,808 |
| 2016-11-29 | $12.75 | $12.90 | $12.70 | $12.84 | $10.69 | 85,125 |
| 2016-11-28 | $12.59 | $12.66 | $12.51 | $12.63 | $10.52 | 91,337 |
| 2016-11-25 | $12.42 | $12.59 | $12.37 | $12.40 | $10.33 | 72,522 |
| 2016-11-23 | $12.32 | $12.49 | $12.24 | $12.46 | $10.38 | 506,382 |
| 2016-11-22 | $12.36 | $12.57 | $12.36 | $12.54 | $10.45 | 285,194 |
| 2016-11-21 | $12.24 | $12.43 | $12.24 | $12.43 | $10.35 | 38,121 |
| 2016-11-18 | $12.30 | $12.47 | $12.18 | $12.29 | $10.24 | 12,977 |
| 2016-11-17 | $12.63 | $12.78 | $12.55 | $12.63 | $10.39 | 39,605 |
| 2016-11-16 | $12.54 | $12.75 | $12.54 | $12.66 | $10.42 | 26,910 |
| 2016-11-15 | $12.45 | $12.73 | $12.45 | $12.65 | $10.41 | 99,236 |
| 2016-11-14 | $12.58 | $12.58 | $12.42 | $12.46 | $10.25 | 88,226 |
| 2016-11-11 | $13.27 | $13.27 | $13.11 | $13.16 | $10.83 | 45,835 |
| 2016-11-10 | $13.19 | $13.28 | $12.93 | $13.22 | $10.88 | 27,265 |
| 2016-11-09 | $13.84 | $13.84 | $13.61 | $13.68 | $11.26 | 19,654 |
| 2016-11-08 | $14.10 | $14.16 | $14.00 | $14.05 | $11.56 | 28,045 |
| 2016-11-07 | $14.18 | $14.23 | $14.14 | $14.17 | $11.66 | 17,377 |
| 2016-11-04 | $14.23 | $14.30 | $13.97 | $14.13 | $11.63 | 13,598 |
| 2016-11-03 | $14.06 | $14.13 | $13.96 | $14.09 | $11.60 | 21,725 |
| 2016-11-02 | $14.36 | $14.36 | $14.04 | $14.12 | $11.62 | 9,788 |
| 2016-11-01 | $14.75 | $14.75 | $14.37 | $14.49 | $11.93 | 23,335 |
| 2016-10-31 | $14.65 | $14.73 | $14.56 | $14.68 | $12.08 | 12,943 |
| 2016-10-28 | $14.63 | $14.63 | $14.49 | $14.50 | $11.93 | 10,542 |
| 2016-10-27 | $14.50 | $14.56 | $14.46 | $14.55 | $11.97 | 9,108 |
| 2016-10-26 | $14.49 | $14.58 | $14.43 | $14.51 | $11.94 | 21,585 |
| 2016-10-25 | $14.27 | $14.37 | $14.24 | $14.32 | $11.78 | 20,638 |
| 2016-10-24 | $14.45 | $14.45 | $14.24 | $14.33 | $11.79 | 18,169 |
| 2016-10-21 | $14.41 | $14.52 | $14.37 | $14.46 | $11.90 | 7,723 |
| 2016-10-20 | $14.69 | $14.81 | $14.58 | $14.68 | $12.08 | 13,350 |
| 2016-10-19 | $14.65 | $14.71 | $14.56 | $14.71 | $12.11 | 12,123 |
| 2016-10-18 | $14.70 | $14.86 | $14.67 | $14.80 | $12.18 | 14,148 |
| 2016-10-17 | $14.39 | $14.44 | $14.39 | $14.40 | $11.85 | 16,363 |
| 2016-10-14 | $14.37 | $14.60 | $14.37 | $14.54 | $11.97 | 11,571 |
| 2016-10-13 | $14.26 | $14.42 | $14.26 | $14.40 | $11.85 | 21,005 |
| 2016-10-12 | $14.29 | $14.40 | $14.25 | $14.30 | $11.77 | 9,573 |
| 2016-10-11 | $14.48 | $14.48 | $14.21 | $14.25 | $11.73 | 14,440 |
| 2016-10-10 | $14.46 | $14.59 | $14.41 | $14.47 | $11.91 | 12,009 |
| 2016-10-07 | $14.37 | $14.51 | $14.16 | $14.31 | $11.78 | 19,945 |
| 2016-10-06 | $14.63 | $14.63 | $14.37 | $14.45 | $11.89 | 10,406 |
| 2016-10-05 | $14.89 | $14.89 | $14.58 | $14.66 | $12.07 | 17,464 |
| 2016-10-04 | $15.04 | $15.20 | $14.92 | $15.03 | $12.37 | 20,005 |
| 2016-10-03 | $15.23 | $15.41 | $15.20 | $15.34 | $12.62 | 11,585 |
| 2016-09-30 | $15.48 | $15.55 | $15.36 | $15.51 | $12.76 | 15,499 |
| 2016-09-29 | $15.42 | $15.57 | $15.28 | $15.28 | $12.58 | 6,608 |
| 2016-09-28 | $15.46 | $15.58 | $15.31 | $15.57 | $12.81 | 28,926 |
| 2016-09-27 | $15.39 | $15.50 | $15.26 | $15.38 | $12.65 | 13,618 |
| 2016-09-26 | $15.41 | $15.41 | $15.29 | $15.34 | $12.62 | 10,148 |
| 2016-09-23 | $15.39 | $15.42 | $15.22 | $15.38 | $12.66 | 8,490 |
| 2016-09-22 | $15.40 | $15.54 | $15.35 | $15.42 | $12.69 | 8,539 |
| 2016-09-21 | $14.97 | $15.12 | $14.89 | $15.12 | $12.44 | 7,876 |
| 2016-09-20 | $15.18 | $15.18 | $15.03 | $15.03 | $12.37 | 15,600 |
| 2016-09-19 | $15.12 | $15.16 | $15.05 | $15.08 | $12.41 | 9,153 |
| 2016-09-16 | $15.11 | $15.17 | $15.00 | $15.11 | $12.44 | 7,761 |
| 2016-09-15 | $15.43 | $15.55 | $15.38 | $15.53 | $12.78 | 8,161 |
| 2016-09-14 | $15.41 | $15.60 | $15.30 | $15.46 | $12.72 | 9,975 |
| 2016-09-13 | $15.44 | $15.51 | $15.20 | $15.29 | $12.58 | 8,126 |
| 2016-09-12 | $15.46 | $15.69 | $15.36 | $15.60 | $12.84 | 9,779 |
| 2016-09-09 | $15.66 | $15.66 | $15.50 | $15.54 | $12.79 | 8,225 |
| 2016-09-08 | $15.97 | $16.06 | $15.88 | $15.94 | $13.12 | 6,369 |
| 2016-09-07 | $15.96 | $16.05 | $15.87 | $15.95 | $13.12 | 6,796 |
| 2016-09-06 | $15.81 | $15.95 | $15.76 | $15.85 | $13.04 | 11,027 |
| 2016-09-02 | $15.65 | $15.75 | $15.59 | $15.70 | $12.92 | 20,006 |
| 2016-09-01 | $15.52 | $15.64 | $15.48 | $15.62 | $12.86 | 8,634 |
| 2016-08-31 | $15.59 | $15.63 | $15.44 | $15.52 | $12.77 | 10,127 |
| 2016-08-30 | $15.57 | $15.63 | $15.52 | $15.57 | $12.82 | 12,011 |
| 2016-08-29 | $15.59 | $15.59 | $15.52 | $15.59 | $12.83 | 9,402 |
| 2016-08-26 | $15.80 | $15.90 | $15.53 | $15.65 | $12.88 | 11,260 |
| 2016-08-25 | $15.83 | $15.85 | $15.66 | $15.76 | $12.97 | 4,760 |
| 2016-08-24 | $15.84 | $15.90 | $15.74 | $15.74 | $12.95 | 11,333 |
| 2016-08-23 | $15.91 | $15.97 | $15.85 | $15.93 | $13.11 | 10,570 |
| 2016-08-22 | $15.67 | $15.80 | $15.64 | $15.71 | $12.93 | 12,241 |
| 2016-08-19 | $15.71 | $15.71 | $15.54 | $15.65 | $12.88 | 7,753 |
| 2016-08-18 | $15.83 | $15.95 | $15.77 | $15.94 | $13.12 | 10,433 |
| 2016-08-17 | $15.74 | $15.91 | $15.67 | $15.88 | $13.07 | 8,714 |
| 2016-08-16 | $15.98 | $16.04 | $15.83 | $15.90 | $13.09 | 9,022 |
| 2016-08-15 | $16.04 | $16.12 | $15.95 | $16.03 | $13.19 | 9,270 |
| 2016-08-12 | $15.93 | $16.01 | $15.86 | $15.90 | $13.08 | 22,447 |
| 2016-08-11 | $16.03 | $16.08 | $15.92 | $15.94 | $13.12 | 36,123 |
| 2016-08-10 | $15.97 | $16.00 | $15.82 | $15.82 | $13.02 | 31,484 |
| 2016-08-09 | $15.91 | $16.04 | $15.86 | $16.00 | $13.17 | 13,104 |
| 2016-08-08 | $16.00 | $16.06 | $15.92 | $16.03 | $13.19 | 14,491 |
| 2016-08-05 | $16.04 | $16.19 | $16.02 | $16.09 | $13.24 | 11,633 |
| 2016-08-04 | $16.09 | $16.12 | $15.97 | $16.09 | $13.24 | 69,686 |
| 2016-08-03 | $16.09 | $16.13 | $15.94 | $16.08 | $13.23 | 136,555 |
| 2016-08-02 | $16.05 | $16.15 | $15.98 | $16.10 | $13.25 | 14,380 |
| 2016-08-01 | $16.18 | $16.33 | $16.15 | $16.18 | $13.31 | 12,807 |
| 2016-07-29 | $16.36 | $16.39 | $16.21 | $16.39 | $13.49 | 11,956 |
| 2016-07-28 | $16.24 | $16.27 | $15.95 | $16.11 | $13.26 | 17,490 |
| 2016-07-27 | $16.12 | $16.17 | $15.88 | $16.17 | $13.31 | 8,951 |
| 2016-07-26 | $16.00 | $16.04 | $15.94 | $15.98 | $13.15 | 13,248 |
| 2016-07-25 | $16.04 | $16.05 | $15.78 | $15.98 | $13.15 | 8,464 |
| 2016-07-22 | $15.91 | $15.97 | $15.82 | $15.82 | $13.02 | 10,213 |
| 2016-07-21 | $15.92 | $15.94 | $15.72 | $15.74 | $12.95 | 9,955 |
| 2016-07-20 | $15.90 | $16.00 | $15.84 | $15.95 | $13.13 | 9,910 |
| 2016-07-19 | $16.03 | $16.03 | $15.84 | $15.87 | $13.06 | 14,114 |
| 2016-07-18 | $15.97 | $16.10 | $15.90 | $16.04 | $13.20 | 10,439 |
| 2016-07-15 | $15.97 | $16.02 | $15.79 | $16.01 | $13.18 | 7,228 |
| 2016-07-14 | $16.15 | $16.18 | $15.98 | $16.16 | $13.30 | 11,395 |
| 2016-07-13 | $16.18 | $16.33 | $16.18 | $16.22 | $13.35 | 7,743 |
| 2016-07-12 | $16.24 | $16.47 | $16.04 | $16.04 | $13.20 | 6,603 |
| 2016-07-11 | $16.24 | $16.41 | $16.24 | $16.30 | $13.41 | 7,965 |
| 2016-07-08 | $16.16 | $16.32 | $16.16 | $16.23 | $13.36 | 6,319 |
| 2016-07-07 | $16.27 | $16.27 | $15.81 | $15.91 | $13.09 | 12,247 |
| 2016-07-06 | $16.04 | $16.27 | $16.04 | $16.25 | $13.37 | 14,094 |
| 2016-07-05 | $16.53 | $16.53 | $16.21 | $16.29 | $13.40 | 21,440 |
| 2016-07-01 | $16.67 | $16.81 | $16.61 | $16.78 | $13.81 | 9,196 |
| 2016-06-30 | $16.42 | $16.89 | $16.40 | $16.60 | $13.66 | 8,645 |
| 2016-06-29 | $16.07 | $16.40 | $16.07 | $16.10 | $13.25 | 9,856 |
| 2016-06-28 | $15.58 | $15.80 | $15.57 | $15.74 | $12.95 | 12,971 |
| 2016-06-27 | $14.93 | $15.19 | $14.81 | $15.05 | $12.39 | 14,494 |
| 2016-06-24 | $15.15 | $15.50 | $14.91 | $15.25 | $12.55 | 12,279 |
| 2016-06-23 | $16.40 | $16.70 | $16.40 | $16.65 | $13.70 | 12,554 |
| 2016-06-22 | $16.41 | $16.41 | $16.10 | $16.24 | $13.01 | 14,449 |
| 2016-06-21 | $16.20 | $16.35 | $16.09 | $16.15 | $12.93 | 6,083 |
| 2016-06-20 | $16.49 | $16.58 | $16.41 | $16.46 | $13.18 | 7,402 |
| 2016-06-17 | $16.05 | $16.48 | $15.94 | $16.47 | $13.19 | 14,977 |
| 2016-06-16 | $15.91 | $16.39 | $15.88 | $16.22 | $12.77 | 6,374 |
| 2016-06-15 | $16.36 | $16.49 | $16.08 | $16.37 | $12.89 | 11,830 |
| 2016-06-14 | $16.02 | $16.12 | $15.83 | $15.99 | $12.59 | 14,940 |
| 2016-06-13 | $16.36 | $16.49 | $16.17 | $16.23 | $12.77 | 9,116 |
| 2016-06-10 | $16.64 | $16.76 | $16.33 | $16.53 | $13.01 | 13,807 |
| 2016-06-09 | $17.07 | $17.12 | $16.83 | $17.09 | $13.45 | 10,397 |
| 2016-06-08 | $17.19 | $17.35 | $17.08 | $17.34 | $13.65 | 17,187 |
| 2016-06-07 | $17.11 | $17.30 | $17.08 | $17.13 | $13.49 | 7,775 |
| 2016-06-06 | $16.98 | $17.07 | $16.94 | $17.07 | $13.44 | 9,121 |
| 2016-06-03 | $16.88 | $17.05 | $16.81 | $16.92 | $13.32 | 9,504 |
| 2016-06-02 | $16.58 | $16.72 | $16.52 | $16.63 | $13.09 | 8,145 |
| 2016-06-01 | $16.74 | $16.74 | $16.67 | $16.73 | $13.17 | 8,129 |
| 2016-05-31 | $16.72 | $16.85 | $16.61 | $16.66 | $13.11 | 6,647 |
| 2016-05-27 | $16.75 | $16.83 | $16.63 | $16.72 | $13.16 | 11,574 |
| 2016-05-26 | $16.82 | $16.87 | $16.72 | $16.82 | $13.24 | 9,638 |
| 2016-05-25 | $16.64 | $16.76 | $16.60 | $16.60 | $13.07 | 8,574 |
| 2016-05-24 | $16.46 | $16.68 | $16.46 | $16.61 | $13.07 | 11,263 |
| 2016-05-23 | $16.48 | $16.52 | $16.29 | $16.33 | $12.86 | 13,650 |
| 2016-05-20 | $16.36 | $16.48 | $16.27 | $16.45 | $12.95 | 6,909 |
| 2016-05-19 | $16.25 | $16.29 | $16.03 | $16.22 | $12.77 | 9,228 |
| 2016-05-18 | $16.38 | $16.55 | $16.25 | $16.40 | $12.91 | 9,816 |
| 2016-05-17 | $16.46 | $16.51 | $16.25 | $16.25 | $12.79 | 8,156 |
| 2016-05-16 | $16.55 | $16.61 | $16.48 | $16.55 | $13.03 | 8,107 |
| 2016-05-13 | $16.68 | $16.70 | $16.47 | $16.55 | $13.03 | 11,219 |
| 2016-05-12 | $16.76 | $16.76 | $16.54 | $16.54 | $13.02 | 8,117 |
| 2016-05-11 | $16.66 | $16.73 | $16.60 | $16.73 | $13.17 | 12,656 |
| 2016-05-10 | $16.82 | $16.97 | $16.82 | $16.85 | $13.26 | 6,750 |
| 2016-05-09 | $16.72 | $16.84 | $16.66 | $16.80 | $13.23 | 4,819 |
| 2016-05-06 | $16.89 | $16.89 | $16.74 | $16.74 | $13.18 | 7,512 |
| 2016-05-05 | $16.87 | $17.07 | $16.78 | $16.84 | $13.26 | 12,312 |
| 2016-05-04 | $16.82 | $16.94 | $16.73 | $16.78 | $13.21 | 9,591 |
| 2016-05-03 | $16.88 | $17.00 | $16.70 | $17.00 | $13.38 | 12,197 |
| 2016-05-02 | $17.01 | $17.05 | $16.85 | $16.95 | $13.34 | 6,797 |
| 2016-04-29 | $16.79 | $17.11 | $16.74 | $16.82 | $13.24 | 7,010 |
| 2016-04-28 | $16.66 | $16.79 | $16.42 | $16.64 | $13.10 | 10,368 |
| 2016-04-27 | $16.62 | $16.66 | $16.42 | $16.66 | $13.12 | 7,016 |
| 2016-04-26 | $16.47 | $16.47 | $16.31 | $16.32 | $12.85 | 7,847 |
| 2016-04-25 | $16.25 | $16.34 | $16.16 | $16.34 | $12.86 | 9,911 |
| 2016-04-22 | $16.43 | $16.47 | $16.17 | $16.39 | $12.90 | 8,970 |
| 2016-04-21 | $16.50 | $16.54 | $16.42 | $16.53 | $13.01 | 7,371 |
| 2016-04-20 | $16.97 | $17.00 | $16.78 | $16.89 | $13.30 | 8,006 |
| 2016-04-19 | $16.97 | $17.21 | $16.94 | $17.06 | $13.43 | 6,826 |
| 2016-04-18 | $17.10 | $17.19 | $16.96 | $16.99 | $13.37 | 8,940 |
| 2016-04-15 | $17.08 | $17.14 | $16.93 | $17.08 | $13.45 | 10,094 |
| 2016-04-14 | $17.09 | $17.22 | $16.98 | $17.17 | $13.52 | 16,207 |
| 2016-04-13 | $17.05 | $17.24 | $16.93 | $17.02 | $13.40 | 10,610 |
| 2016-04-12 | $17.11 | $17.27 | $17.01 | $17.25 | $13.58 | 9,008 |
| 2016-04-11 | $17.28 | $17.35 | $17.15 | $17.20 | $13.54 | 265,915 |
| 2016-04-08 | $17.20 | $17.28 | $17.10 | $17.15 | $13.50 | 6,343 |
| 2016-04-07 | $16.83 | $17.14 | $16.82 | $16.95 | $13.34 | 328,670 |
| 2016-04-06 | $16.90 | $17.25 | $16.90 | $17.25 | $13.58 | 10,929 |
| 2016-04-05 | $16.94 | $17.10 | $16.64 | $16.86 | $13.27 | 8,617 |
| 2016-04-04 | $17.19 | $17.25 | $16.90 | $16.90 | $13.30 | 6,446 |
| 2016-04-01 | $17.01 | $17.22 | $16.79 | $17.20 | $13.54 | 6,975 |
| 2016-03-31 | $17.11 | $17.28 | $16.96 | $17.22 | $13.56 | 4,569 |
| 2016-03-30 | $17.25 | $17.48 | $17.10 | $17.25 | $13.58 | 292,909 |
| 2016-03-29 | $16.75 | $17.22 | $16.71 | $17.05 | $13.42 | 8,928 |
| 2016-03-28 | $16.80 | $17.05 | $16.80 | $16.85 | $13.26 | 7,766 |
| 2016-03-24 | $16.72 | $16.93 | $16.69 | $16.89 | $13.29 | 13,302 |
| 2016-03-23 | $16.57 | $16.70 | $16.53 | $16.59 | $13.06 | 14,456 |
| 2016-03-22 | $16.72 | $16.88 | $16.54 | $16.55 | $13.03 | 16,333 |
| 2016-03-21 | $16.60 | $16.75 | $16.39 | $16.69 | $13.14 | 9,550 |
| 2016-03-18 | $16.51 | $16.67 | $16.37 | $16.67 | $13.12 | 8,402 |
| 2016-03-17 | $16.44 | $16.72 | $16.18 | $16.46 | $12.96 | 14,011 |
| 2016-03-16 | $16.06 | $16.23 | $15.99 | $16.23 | $12.78 | 5,469 |
| 2016-03-15 | $16.09 | $16.24 | $16.04 | $16.18 | $12.74 | 10,015 |
| 2016-03-14 | $16.03 | $16.23 | $16.03 | $16.12 | $12.69 | 8,175 |
| 2016-03-11 | $15.99 | $16.35 | $15.91 | $16.22 | $12.76 | 7,739 |
| 2016-03-10 | $16.24 | $16.24 | $15.61 | $15.67 | $12.34 | 5,716 |
| 2016-03-09 | $15.27 | $15.61 | $15.27 | $15.50 | $12.20 | 11,987 |
| 2016-03-08 | $15.45 | $15.48 | $15.35 | $15.40 | $12.12 | 12,805 |
| 2016-03-07 | $15.42 | $15.57 | $15.38 | $15.55 | $12.24 | 9,367 |
| 2016-03-04 | $15.66 | $15.80 | $15.48 | $15.74 | $12.39 | 10,058 |
| 2016-03-03 | $15.59 | $15.90 | $15.50 | $15.81 | $12.45 | 7,600 |
| 2016-03-02 | $15.59 | $15.70 | $15.50 | $15.55 | $12.24 | 12,012 |
| 2016-03-01 | $15.86 | $15.98 | $15.61 | $15.88 | $12.50 | 16,425 |
| 2016-02-29 | $15.71 | $15.87 | $15.50 | $15.79 | $12.43 | 12,431 |
| 2016-02-26 | $15.88 | $15.95 | $15.72 | $15.81 | $12.45 | 5,894 |
| 2016-02-25 | $15.78 | $16.03 | $15.75 | $15.89 | $12.51 | 11,678 |
| 2016-02-24 | $15.58 | $15.88 | $15.49 | $15.88 | $12.50 | 11,000 |
| 2016-02-23 | $15.80 | $15.96 | $15.67 | $15.83 | $12.46 | 248,237 |
| 2016-02-22 | $15.87 | $16.07 | $15.78 | $16.06 | $12.64 | 7,423 |
| 2016-02-19 | $15.61 | $15.82 | $15.50 | $15.75 | $12.40 | 8,393 |
| 2016-02-18 | $15.77 | $15.83 | $15.46 | $15.71 | $12.37 | 10,988 |
| 2016-02-17 | $15.64 | $16.14 | $15.64 | $16.10 | $12.67 | 14,834 |
| 2016-02-16 | $15.53 | $15.77 | $15.40 | $15.75 | $12.40 | 8,355 |
| 2016-02-12 | $15.48 | $15.55 | $15.26 | $15.35 | $12.08 | 8,553 |
| 2016-02-11 | $15.44 | $15.58 | $15.20 | $15.58 | $12.26 | 10,210 |
| 2016-02-10 | $15.39 | $15.60 | $15.19 | $15.52 | $12.21 | 8,556 |
| 2016-02-09 | $15.36 | $15.56 | $15.11 | $15.51 | $12.21 | 13,597 |
| 2016-02-08 | $15.59 | $15.59 | $15.21 | $15.52 | $12.22 | 5,859 |
| 2016-02-05 | $15.99 | $15.99 | $15.62 | $15.62 | $12.30 | 5,974 |
| 2016-02-04 | $16.13 | $16.42 | $16.13 | $16.40 | $12.91 | 8,087 |
| 2016-02-03 | $16.16 | $16.48 | $15.99 | $16.48 | $12.97 | 10,668 |
| 2016-02-02 | $15.95 | $16.08 | $15.76 | $15.89 | $12.51 | 14,212 |
| 2016-02-01 | $16.16 | $16.29 | $16.01 | $16.16 | $12.72 | 12,041 |
| 2016-01-29 | $15.87 | $16.15 | $15.84 | $16.15 | $12.71 | 9,618 |
| 2016-01-28 | $15.72 | $15.86 | $15.53 | $15.84 | $12.47 | 10,743 |
| 2016-01-27 | $15.71 | $15.73 | $15.27 | $15.61 | $12.29 | 10,179 |
| 2016-01-26 | $15.40 | $15.76 | $15.40 | $15.70 | $12.36 | 18,113 |
| 2016-01-25 | $15.40 | $15.48 | $15.20 | $15.43 | $12.15 | 13,859 |
| 2016-01-22 | $15.43 | $15.46 | $15.18 | $15.46 | $12.17 | 8,063 |
| 2016-01-21 | $15.10 | $15.29 | $15.10 | $15.24 | $12.00 | 23,577 |
| 2016-01-20 | $15.23 | $15.40 | $14.81 | $15.24 | $12.00 | 20,969 |
| 2016-01-19 | $15.24 | $15.42 | $15.24 | $15.36 | $12.09 | 15,137 |
| 2016-01-15 | $14.99 | $15.31 | $14.99 | $15.03 | $11.83 | 13,932 |
| 2016-01-14 | $15.13 | $15.32 | $14.95 | $15.20 | $11.97 | 11,943 |
| 2016-01-13 | $15.47 | $15.50 | $15.25 | $15.33 | $12.06 | 11,143 |
| 2016-01-12 | $15.50 | $15.65 | $15.42 | $15.49 | $12.19 | 21,770 |
| 2016-01-11 | $15.55 | $15.55 | $15.24 | $15.40 | $12.13 | 11,927 |
| 2016-01-08 | $15.19 | $15.38 | $15.05 | $15.05 | $11.85 | 10,911 |
| 2016-01-07 | $15.21 | $15.49 | $15.21 | $15.35 | $12.08 | 8,752 |
| 2016-01-06 | $15.35 | $15.35 | $15.10 | $15.26 | $12.01 | 12,963 |
| 2016-01-05 | $15.41 | $15.58 | $15.26 | $15.52 | $12.21 | 16,177 |
| 2016-01-04 | $15.34 | $15.48 | $15.18 | $15.36 | $12.09 | 8,226 |
| 2015-12-31 | $15.69 | $15.79 | $15.25 | $15.45 | $12.16 | 10,865 |
| 2015-12-30 | $15.52 | $15.78 | $15.40 | $15.61 | $12.29 | 10,527 |
| 2015-12-29 | $15.63 | $15.83 | $15.51 | $15.83 | $12.46 | 8,966 |
| 2015-12-28 | $15.44 | $15.66 | $15.43 | $15.53 | $12.23 | 24,609 |
| 2015-12-24 | $15.20 | $15.70 | $15.20 | $15.48 | $12.18 | 6,382 |
| 2015-12-23 | $15.20 | $15.55 | $15.10 | $15.40 | $12.12 | 10,600 |
| 2015-12-22 | $15.21 | $15.23 | $14.99 | $15.18 | $11.95 | 12,559 |
| 2015-12-21 | $15.27 | $15.42 | $15.08 | $15.41 | $12.13 | 14,159 |
| 2015-12-18 | $15.26 | $15.39 | $15.09 | $15.15 | $11.93 | 11,547 |
| 2015-12-17 | $15.27 | $15.32 | $15.14 | $15.14 | $11.92 | 6,800 |
| 2015-12-16 | $15.24 | $15.75 | $14.76 | $15.38 | $12.10 | 10,172 |
| 2015-12-15 | $15.13 | $15.30 | $15.06 | $15.18 | $11.95 | 13,003 |
| 2015-12-14 | $14.92 | $15.21 | $14.91 | $15.21 | $11.97 | 7,304 |
| 2015-12-11 | $15.19 | $15.34 | $15.01 | $15.14 | $11.92 | 4,953 |
| 2015-12-10 | $15.32 | $15.65 | $15.10 | $15.39 | $12.12 | 16,140 |
| 2015-12-09 | $15.55 | $15.62 | $15.05 | $15.62 | $12.30 | 7,236 |
| 2015-12-08 | $15.11 | $15.28 | $15.05 | $15.15 | $11.93 | 8,062 |
| 2015-12-07 | $15.26 | $15.57 | $15.05 | $15.31 | $12.05 | 9,269 |
| 2015-12-04 | $15.35 | $15.60 | $15.09 | $15.60 | $12.28 | 7,657 |
| 2015-12-03 | $15.54 | $15.58 | $15.10 | $15.57 | $12.26 | 14,018 |
| 2015-12-02 | $14.68 | $14.79 | $14.59 | $14.79 | $11.64 | 6,789 |
| 2015-12-01 | $15.00 | $15.04 | $14.65 | $14.88 | $11.71 | 14,678 |
| 2015-11-30 | $14.81 | $15.02 | $14.60 | $15.00 | $11.81 | 4,201 |
| 2015-11-27 | $14.77 | $15.00 | $14.59 | $14.89 | $11.72 | 6,456 |
| 2015-11-25 | $14.94 | $14.94 | $14.59 | $14.93 | $11.75 | 5,910 |
| 2015-11-24 | $14.31 | $14.77 | $14.31 | $14.76 | $11.51 | 10,863 |
| 2015-11-23 | $14.46 | $14.95 | $14.46 | $14.94 | $11.65 | 9,947 |
| 2015-11-20 | $14.97 | $15.19 | $14.84 | $15.19 | $11.84 | 3,644 |
| 2015-11-19 | $14.68 | $15.14 | $14.65 | $15.14 | $11.80 | 6,670 |
| 2015-11-18 | $14.95 | $15.10 | $14.60 | $14.60 | $11.38 | 7,664 |
| 2015-11-17 | $15.01 | $15.10 | $14.71 | $14.83 | $11.56 | 8,130 |
| 2015-11-16 | $14.84 | $15.05 | $14.80 | $14.88 | $11.60 | 6,889 |
| 2015-11-13 | $14.93 | $15.00 | $14.72 | $14.72 | $11.48 | 6,369 |
| 2015-11-12 | $14.73 | $15.08 | $14.72 | $14.97 | $11.67 | 6,461 |
| 2015-11-11 | $15.03 | $15.03 | $14.70 | $14.70 | $11.46 | 11,810 |
| 2015-11-10 | $14.96 | $15.08 | $14.82 | $15.08 | $11.76 | 11,471 |
| 2015-11-09 | $14.98 | $14.98 | $14.71 | $14.93 | $11.64 | 8,823 |
| 2015-11-06 | $14.98 | $15.15 | $14.81 | $15.08 | $11.76 | 12,320 |
| 2015-11-05 | $15.31 | $15.38 | $15.15 | $15.38 | $11.99 | 5,978 |
| 2015-11-04 | $15.27 | $15.33 | $15.15 | $15.33 | $11.95 | 5,375 |
| 2015-11-03 | $15.31 | $15.36 | $15.24 | $15.35 | $11.97 | 15,882 |
| 2015-11-02 | $15.66 | $15.70 | $15.40 | $15.70 | $12.24 | 3,833 |
| 2015-10-30 | $15.31 | $15.48 | $15.10 | $15.32 | $11.94 | 17,168 |
| 2015-10-29 | $15.00 | $15.20 | $14.91 | $15.17 | $11.83 | 5,988 |
| 2015-10-28 | $15.24 | $15.56 | $15.05 | $15.56 | $12.13 | 5,473 |
| 2015-10-27 | $15.19 | $15.28 | $15.03 | $15.25 | $11.89 | 5,529 |
| 2015-10-26 | $15.12 | $15.16 | $15.12 | $15.13 | $11.80 | 5,688 |
| 2015-10-23 | $15.09 | $15.26 | $15.07 | $15.15 | $11.81 | 4,235 |
| 2015-10-22 | $15.30 | $15.34 | $15.16 | $15.25 | $11.89 | 8,458 |
| 2015-10-21 | $15.38 | $15.38 | $15.17 | $15.30 | $11.93 | 4,845 |
| 2015-10-20 | $15.23 | $15.40 | $15.16 | $15.25 | $11.89 | 6,549 |
| 2015-10-19 | $15.14 | $15.34 | $15.12 | $15.30 | $11.92 | 7,002 |
| 2015-10-16 | $15.18 | $15.38 | $15.18 | $15.33 | $11.95 | 5,625 |
| 2015-10-15 | $14.81 | $15.34 | $14.81 | $15.19 | $11.84 | 11,985 |
| 2015-10-14 | $14.97 | $15.10 | $14.87 | $15.10 | $11.77 | 3,167 |
| 2015-10-13 | $14.66 | $14.99 | $14.66 | $14.96 | $11.66 | 8,943 |
| 2015-10-12 | $14.84 | $14.87 | $14.68 | $14.84 | $11.57 | 6,634 |
| 2015-10-09 | $14.89 | $14.97 | $14.68 | $14.97 | $11.67 | 3,953 |
| 2015-10-08 | $14.76 | $14.90 | $14.65 | $14.90 | $11.62 | 3,510 |
| 2015-10-07 | $14.73 | $14.84 | $14.51 | $14.84 | $11.57 | 7,007 |
| 2015-10-06 | $14.71 | $14.88 | $14.67 | $14.79 | $11.53 | 12,143 |
| 2015-10-05 | $14.49 | $14.66 | $14.41 | $14.57 | $11.36 | 5,171 |
| 2015-10-02 | $14.70 | $14.84 | $14.66 | $14.71 | $11.47 | 7,670 |
| 2015-10-01 | $14.55 | $14.58 | $14.37 | $14.38 | $11.21 | 5,890 |
| 2015-09-30 | $14.59 | $14.61 | $14.31 | $14.52 | $11.32 | 11,911 |
| 2015-09-29 | $14.19 | $14.29 | $14.17 | $14.22 | $11.09 | 7,315 |
| 2015-09-28 | $14.31 | $14.37 | $14.10 | $14.25 | $11.11 | 6,730 |
| 2015-09-25 | $14.32 | $14.35 | $14.20 | $14.32 | $11.16 | 14,608 |
| 2015-09-24 | $14.05 | $14.25 | $13.86 | $14.25 | $11.11 | 7,186 |
| 2015-09-23 | $14.10 | $14.18 | $13.86 | $14.13 | $11.02 | 5,758 |
| 2015-09-22 | $14.10 | $14.13 | $13.81 | $14.10 | $10.99 | 14,276 |
| 2015-09-21 | $14.36 | $14.37 | $14.11 | $14.25 | $11.11 | 11,001 |
| 2015-09-18 | $14.61 | $14.63 | $14.28 | $14.29 | $11.14 | 6,696 |
| 2015-09-17 | $14.41 | $14.75 | $14.37 | $14.54 | $11.33 | 6,564 |
| 2015-09-16 | $14.34 | $14.49 | $14.25 | $14.33 | $11.17 | 5,822 |
| 2015-09-15 | $14.35 | $14.45 | $14.14 | $14.15 | $11.03 | 8,040 |
| 2015-09-14 | $14.16 | $14.47 | $14.16 | $14.17 | $11.05 | 7,992 |
| 2015-09-11 | $14.17 | $14.50 | $14.05 | $14.28 | $11.13 | 5,719 |
| 2015-09-10 | $14.02 | $14.40 | $13.97 | $14.20 | $11.07 | 10,333 |
| 2015-09-09 | $14.05 | $14.14 | $13.87 | $13.98 | $10.90 | 9,018 |
| 2015-09-08 | $13.83 | $13.97 | $13.83 | $13.90 | $10.84 | 9,530 |
| 2015-09-04 | $13.84 | $13.91 | $13.65 | $13.91 | $10.84 | 9,420 |
Terna - Trasmissione Elettricita Rete Nazionale (TEZNY) News Headlines
Recent Terna - Trasmissione Elettricita Rete Nazionale (TEZNY) News
Similar Companies to Terna - Trasmissione Elettricita Rete Nazionale (TEZNY) 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 | -- | -- | -- |