Vivendi SE (VIVEF) Exchange: PINK
Data as of May 6, 2024
$10.80 ($0.21) 1.98%
Vivendi SE - Daily Information
Click for more stock information on Vivendi SE.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.80 |
| Previous Close | $10.80 |
| High | $10.80 |
| Low | $10.80 |
| Adjusted Open | $10.80 |
| Previous Adjusted Close | $10.80 |
| Adjusted High | $10.80 |
| Adjusted Low | $10.80 |
About Vivendi SE (VIVEF)
No Description Available
Invest in Vivendi SE (VIVEF)
Historical Stock Data for Vivendi SE (VIVEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,434 |
| 2024-04-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,000 |
| 2024-04-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-04-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 488 |
| 2024-04-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2024-04-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-04-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-04-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-04-16 | $10.44 | $10.44 | $10.35 | $10.35 | $10.35 | 326 |
| 2024-04-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 239 |
| 2024-04-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 238 |
| 2024-04-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 854 |
| 2024-04-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-04-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1,336 |
| 2024-04-08 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 1,336 |
| 2024-04-05 | $10.82 | $10.82 | $10.79 | $10.79 | $10.79 | 1,131 |
| 2024-04-04 | $11.03 | $11.03 | $11.02 | $11.02 | $11.02 | 471 |
| 2024-04-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 147 |
| 2024-04-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 8,761 |
| 2024-04-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-03-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 8,761 |
| 2024-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 174,905 |
| 2024-03-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 214,362 |
| 2024-03-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 250 |
| 2024-03-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 395 |
| 2024-03-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 155 |
| 2024-03-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,053 |
| 2024-03-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 740 |
| 2024-03-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 107 |
| 2024-03-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 40 |
| 2024-03-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,960 |
| 2024-03-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,347 |
| 2024-03-12 | $10.92 | $10.92 | $10.91 | $10.91 | $10.91 | 1,347 |
| 2024-03-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 34 |
| 2024-03-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 600 |
| 2024-03-07 | $11.30 | $11.45 | $11.30 | $11.45 | $11.45 | 600 |
| 2024-03-06 | $11.15 | $11.15 | $11.11 | $11.11 | $11.11 | 6,030 |
| 2024-03-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 154 |
| 2024-03-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 184 |
| 2024-03-01 | $11.29 | $11.33 | $11.29 | $11.33 | $11.33 | 1,814 |
| 2024-02-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 975 |
| 2024-02-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 275 |
| 2024-02-27 | $11.02 | $11.02 | $10.96 | $10.96 | $10.96 | 3,470 |
| 2024-02-26 | $11.01 | $11.01 | $10.99 | $10.99 | $10.99 | 1,179 |
| 2024-02-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 608 |
| 2024-02-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 34 |
| 2024-02-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 390 |
| 2024-02-20 | $11.09 | $11.09 | $10.97 | $10.97 | $10.97 | 441 |
| 2024-02-16 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 344 |
| 2024-02-15 | $11.14 | $11.14 | $11.06 | $11.06 | $11.06 | 10,737 |
| 2024-02-14 | $11.10 | $11.10 | $11.04 | $11.04 | $11.04 | 451 |
| 2024-02-13 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 21 |
| 2024-02-12 | $11.30 | $11.33 | $11.30 | $11.33 | $11.33 | 1,187 |
| 2024-02-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 143 |
| 2024-02-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-02-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 1,750 |
| 2024-02-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-05 | $11.03 | $11.05 | $11.03 | $11.05 | $11.05 | 10,501 |
| 2024-02-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 122 |
| 2024-02-01 | $11.13 | $11.19 | $11.13 | $11.17 | $11.17 | 5,792 |
| 2024-01-31 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 17,374 |
| 2024-01-30 | $11.16 | $11.75 | $11.16 | $11.75 | $11.75 | 679 |
| 2024-01-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 19 |
| 2024-01-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 700 |
| 2024-01-25 | $10.90 | $10.90 | $10.83 | $10.83 | $10.83 | 7,607 |
| 2024-01-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 400 |
| 2024-01-23 | $10.65 | $10.65 | $10.64 | $10.65 | $10.65 | 8,722 |
| 2024-01-22 | $10.62 | $10.72 | $10.62 | $10.72 | $10.72 | 3,200 |
| 2024-01-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 73 |
| 2024-01-18 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2024-01-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 14 |
| 2024-01-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 92 |
| 2024-01-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 15 |
| 2024-01-11 | $10.79 | $10.79 | $10.57 | $10.57 | $10.57 | 6,409 |
| 2024-01-10 | $10.82 | $10.91 | $10.82 | $10.85 | $10.85 | 22,156 |
| 2024-01-09 | $10.94 | $10.94 | $10.77 | $10.77 | $10.77 | 700 |
| 2024-01-08 | $10.81 | $10.91 | $10.81 | $10.91 | $10.91 | 1,091 |
| 2024-01-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 50 |
| 2024-01-04 | $10.62 | $10.77 | $10.62 | $10.77 | $10.77 | 2,375 |
| 2024-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2024-01-02 | $10.77 | $10.77 | $10.63 | $10.77 | $10.77 | 1,750 |
| 2023-12-29 | $10.66 | $10.68 | $10.65 | $10.65 | $10.65 | 1,550 |
| 2023-12-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 931 |
| 2023-12-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 60 |
| 2023-12-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 775 |
| 2023-12-22 | $10.60 | $10.60 | $10.50 | $10.59 | $10.59 | 2,025 |
| 2023-12-21 | $10.54 | $10.60 | $10.44 | $10.44 | $10.44 | 1,203 |
| 2023-12-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 7,958 |
| 2023-12-19 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 4,470 |
| 2023-12-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,565 |
| 2023-12-15 | $10.59 | $10.70 | $10.50 | $10.69 | $10.69 | 17,398 |
| 2023-12-14 | $10.69 | $10.92 | $10.69 | $10.76 | $10.76 | 9,560 |
| 2023-12-13 | $9.73 | $10.75 | $9.73 | $10.70 | $10.70 | 66,989 |
| 2023-12-12 | $9.66 | $9.66 | $9.59 | $9.62 | $9.62 | 29,450 |
| 2023-12-11 | $9.68 | $9.75 | $9.68 | $9.75 | $9.75 | 4,408 |
| 2023-12-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 54,200 |
| 2023-12-07 | $9.54 | $9.63 | $9.45 | $9.63 | $9.63 | 716 |
| 2023-12-06 | $9.42 | $9.44 | $9.35 | $9.35 | $9.35 | 1,318 |
| 2023-12-05 | $9.44 | $9.45 | $9.38 | $9.38 | $9.38 | 4,430 |
| 2023-12-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 650 |
| 2023-12-01 | $9.47 | $9.51 | $9.44 | $9.46 | $9.46 | 7,806 |
| 2023-11-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-11-29 | $9.64 | $9.64 | $9.62 | $9.62 | $9.62 | 1,550 |
| 2023-11-28 | $9.59 | $9.63 | $9.58 | $9.60 | $9.60 | 8,750 |
| 2023-11-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 326 |
| 2023-11-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 178 |
| 2023-11-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 2,000 |
| 2023-11-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-11-20 | $9.52 | $9.58 | $9.52 | $9.58 | $9.58 | 3,600 |
| 2023-11-17 | $9.53 | $9.53 | $9.25 | $9.25 | $9.25 | 749 |
| 2023-11-16 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1,000 |
| 2023-11-15 | $9.43 | $9.43 | $9.32 | $9.36 | $9.36 | 7,166 |
| 2023-11-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 208 |
| 2023-11-13 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 2,905 |
| 2023-11-10 | $9.16 | $9.16 | $9.14 | $9.14 | $9.14 | 990 |
| 2023-11-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 4,500 |
| 2023-11-08 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 60,750 |
| 2023-11-07 | $9.12 | $9.15 | $9.12 | $9.15 | $9.15 | 29,137 |
| 2023-11-06 | $9.18 | $9.18 | $9.09 | $9.09 | $9.09 | 2,665 |
| 2023-11-03 | $9.20 | $9.26 | $9.20 | $9.26 | $9.26 | 3,625 |
| 2023-11-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 184 |
| 2023-11-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1,465 |
| 2023-10-31 | $8.94 | $8.94 | $8.88 | $8.88 | $8.88 | 771 |
| 2023-10-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,000 |
| 2023-10-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 136 |
| 2023-10-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-10-25 | $8.86 | $8.86 | $8.82 | $8.82 | $8.82 | 31,172 |
| 2023-10-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 7,000 |
| 2023-10-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1,386 |
| 2023-10-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-10-19 | $8.85 | $8.87 | $8.73 | $8.73 | $8.73 | 1,386 |
| 2023-10-18 | $8.95 | $8.95 | $8.82 | $8.82 | $8.82 | 173,394 |
| 2023-10-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-10-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1,536 |
| 2023-10-13 | $9.01 | $9.01 | $8.91 | $8.91 | $8.91 | 2,257 |
| 2023-10-12 | $9.13 | $9.15 | $9.13 | $9.15 | $9.15 | 1,155 |
| 2023-10-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,594 |
| 2023-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 265 |
| 2023-10-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 40 |
| 2023-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 75 |
| 2023-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 405 |
| 2023-10-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 36 |
| 2023-10-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 314 |
| 2023-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 217 |
| 2023-09-29 | $8.77 | $8.79 | $8.76 | $8.76 | $8.76 | 1,891 |
| 2023-09-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,964 |
| 2023-09-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 2,480 |
| 2023-09-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 139 |
| 2023-09-25 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 6,125 |
| 2023-09-22 | $8.93 | $8.96 | $8.93 | $8.96 | $8.96 | 8,220 |
| 2023-09-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 530 |
| 2023-09-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 1,458 |
| 2023-09-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 58 |
| 2023-09-18 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 2,700 |
| 2023-09-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 3,430 |
| 2023-09-14 | $8.76 | $8.83 | $8.75 | $8.83 | $8.83 | 4,097 |
| 2023-09-13 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 10,786 |
| 2023-09-12 | $8.74 | $8.76 | $8.73 | $8.73 | $8.73 | 6,455 |
| 2023-09-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3,040 |
| 2023-09-08 | $8.79 | $8.79 | $8.73 | $8.73 | $8.73 | 1,911 |
| 2023-09-07 | $8.82 | $8.85 | $8.76 | $8.76 | $8.76 | 2,313 |
| 2023-09-06 | $8.96 | $8.96 | $8.93 | $8.93 | $8.93 | 1,344 |
| 2023-09-05 | $9.06 | $9.06 | $9.00 | $9.00 | $9.00 | 2,674 |
| 2023-09-01 | $9.16 | $9.16 | $9.12 | $9.12 | $9.12 | 13,513 |
| 2023-08-31 | $9.12 | $9.12 | $9.10 | $9.11 | $9.11 | 17,000 |
| 2023-08-30 | $9.18 | $9.18 | $9.12 | $9.12 | $9.12 | 2,451 |
| 2023-08-29 | $9.01 | $9.06 | $9.01 | $9.06 | $9.06 | 8,992 |
| 2023-08-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-08-25 | $8.87 | $8.87 | $8.84 | $8.84 | $8.84 | 8,364 |
| 2023-08-24 | $8.88 | $8.88 | $8.85 | $8.85 | $8.85 | 2,848 |
| 2023-08-23 | $8.90 | $8.90 | $8.89 | $8.89 | $8.89 | 12,955 |
| 2023-08-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 2,494 |
| 2023-08-21 | $8.75 | $8.77 | $8.75 | $8.77 | $8.77 | 286 |
| 2023-08-18 | $8.71 | $8.73 | $8.64 | $8.73 | $8.73 | 16,744 |
| 2023-08-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 876 |
| 2023-08-16 | $8.79 | $8.79 | $8.76 | $8.76 | $8.76 | 30,817 |
| 2023-08-15 | $8.72 | $8.80 | $8.72 | $8.80 | $8.80 | 698 |
| 2023-08-14 | $8.79 | $8.79 | $8.76 | $8.76 | $8.76 | 11,697 |
| 2023-08-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 178 |
| 2023-08-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 3,211 |
| 2023-08-09 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 200 |
| 2023-08-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 3,300 |
| 2023-08-07 | $9.06 | $9.06 | $9.05 | $9.05 | $9.05 | 900 |
| 2023-08-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 2,500 |
| 2023-08-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 3,145 |
| 2023-08-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 1,520 |
| 2023-08-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 196 |
| 2023-07-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 6,258 |
| 2023-07-28 | $8.94 | $9.07 | $8.94 | $9.07 | $9.07 | 2,056 |
| 2023-07-27 | $9.14 | $9.19 | $9.09 | $9.14 | $9.14 | 1,936 |
| 2023-07-26 | $9.23 | $9.23 | $9.22 | $9.22 | $9.22 | 4,348 |
| 2023-07-25 | $9.26 | $9.26 | $9.24 | $9.26 | $9.26 | 2,751 |
| 2023-07-24 | $9.27 | $9.27 | $9.26 | $9.26 | $9.26 | 697 |
| 2023-07-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1,007 |
| 2023-07-20 | $9.36 | $9.36 | $9.22 | $9.22 | $9.22 | 3,829 |
| 2023-07-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2,100 |
| 2023-07-18 | $9.45 | $9.45 | $9.43 | $9.43 | $9.43 | 4,651 |
| 2023-07-17 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 6,001 |
| 2023-07-14 | $9.62 | $9.62 | $9.55 | $9.55 | $9.55 | 3,952 |
| 2023-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 6,019 |
| 2023-07-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 10,554 |
| 2023-07-11 | $9.27 | $9.27 | $9.26 | $9.26 | $9.26 | 372 |
| 2023-07-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 318 |
| 2023-07-07 | $9.31 | $9.31 | $9.29 | $9.29 | $9.29 | 335 |
| 2023-07-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 558 |
| 2023-07-05 | $9.35 | $9.35 | $9.23 | $9.23 | $9.23 | 4,920 |
| 2023-07-03 | $9.26 | $9.38 | $9.24 | $9.38 | $9.38 | 5,075 |
| 2023-06-30 | $9.24 | $9.24 | $9.07 | $9.22 | $9.22 | 4,417 |
| 2023-06-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 2,246 |
| 2023-06-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 9,812 |
| 2023-06-27 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 700 |
| 2023-06-26 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 4,747 |
| 2023-06-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1 |
| 2023-06-22 | $9.06 | $9.09 | $9.06 | $9.09 | $9.09 | 2,014 |
| 2023-06-21 | $9.08 | $9.12 | $9.08 | $9.12 | $9.12 | 2,450 |
| 2023-06-20 | $9.12 | $9.13 | $9.10 | $9.12 | $9.12 | 27,343 |
| 2023-06-16 | $9.13 | $9.13 | $9.10 | $9.10 | $9.10 | 22,126 |
| 2023-06-15 | $8.99 | $8.99 | $8.94 | $8.94 | $8.94 | 4,175 |
| 2023-06-14 | $8.89 | $9.10 | $8.75 | $9.10 | $9.10 | 5,396 |
| 2023-06-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 379 |
| 2023-06-12 | $8.72 | $8.72 | $8.69 | $8.69 | $8.69 | 2,365 |
| 2023-06-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 190 |
| 2023-06-08 | $8.98 | $9.05 | $8.98 | $9.05 | $9.05 | 11,086 |
| 2023-06-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-06-06 | $8.91 | $8.91 | $8.89 | $8.89 | $8.89 | 1,638 |
| 2023-06-05 | $8.89 | $8.90 | $8.87 | $8.90 | $8.90 | 1,681 |
| 2023-06-02 | $8.99 | $9.03 | $8.98 | $8.98 | $8.98 | 4,800 |
| 2023-06-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 10,118 |
| 2023-05-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 102 |
| 2023-05-30 | $9.15 | $9.15 | $8.98 | $8.98 | $8.98 | 1,648 |
| 2023-05-26 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 271 |
| 2023-05-25 | $9.28 | $9.28 | $9.14 | $9.14 | $9.14 | 623 |
| 2023-05-24 | $9.65 | $9.65 | $9.53 | $9.53 | $9.53 | 1,025 |
| 2023-05-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 726 |
| 2023-05-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 368 |
| 2023-05-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-05-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-05-17 | $10.27 | $10.27 | $10.21 | $10.21 | $10.21 | 3,171 |
| 2023-05-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 14 |
| 2023-05-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 102 |
| 2023-05-12 | $10.58 | $10.58 | $10.51 | $10.51 | $10.51 | 644 |
| 2023-05-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 400 |
| 2023-05-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,192 |
| 2023-05-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 21 |
| 2023-05-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 565 |
| 2023-05-05 | $10.80 | $10.84 | $10.80 | $10.84 | $10.84 | 3,098 |
| 2023-05-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 515 |
| 2023-05-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 71 |
| 2023-05-02 | $10.76 | $10.82 | $10.76 | $10.82 | $10.82 | 634 |
| 2023-05-01 | $10.80 | $10.98 | $10.80 | $10.98 | $10.98 | 2,080 |
| 2023-04-28 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1,228 |
| 2023-04-27 | $10.63 | $10.75 | $10.63 | $10.75 | $10.75 | 1,449 |
| 2023-04-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 252 |
| 2023-04-25 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 1,875 |
| 2023-04-24 | $10.83 | $10.91 | $10.75 | $10.91 | $10.63 | 4,091 |
| 2023-04-21 | $10.90 | $11.04 | $10.89 | $11.04 | $11.04 | 5,303 |
| 2023-04-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5,035 |
| 2023-04-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,164 |
| 2023-04-18 | $11.05 | $11.06 | $11.00 | $11.00 | $11.00 | 10,470 |
| 2023-04-17 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 5,009 |
| 2023-04-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,596 |
| 2023-04-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 7,977 |
| 2023-04-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,000 |
| 2023-04-11 | $10.22 | $10.22 | $10.06 | $10.06 | $10.06 | 4,583 |
| 2023-04-10 | $9.97 | $9.97 | $9.73 | $9.83 | $9.83 | 4,200 |
| 2023-04-06 | $10.18 | $10.18 | $10.13 | $10.15 | $10.15 | 815 |
| 2023-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 765 |
| 2023-04-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 577 |
| 2023-04-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5 |
| 2023-03-30 | $10.05 | $10.14 | $10.05 | $10.14 | $10.14 | 1,852 |
| 2023-03-29 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 686 |
| 2023-03-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-03-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 397 |
| 2023-03-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-03-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 863 |
| 2023-03-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 559 |
| 2023-03-21 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 371 |
| 2023-03-20 | $9.53 | $9.61 | $9.53 | $9.61 | $9.61 | 1,106 |
| 2023-03-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 10,134 |
| 2023-03-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 170 |
| 2023-03-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1,300 |
| 2023-03-14 | $10.14 | $10.14 | $9.94 | $9.94 | $9.94 | 4,206 |
| 2023-03-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,973 |
| 2023-03-10 | $10.17 | $10.17 | $10.10 | $10.10 | $10.10 | 833 |
| 2023-03-09 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 3,000 |
| 2023-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 162 |
| 2023-03-07 | $10.42 | $10.50 | $10.42 | $10.50 | $10.50 | 1,240 |
| 2023-03-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 162 |
| 2023-03-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 300 |
| 2023-03-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 17 |
| 2023-03-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,174 |
| 2023-02-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 58 |
| 2023-02-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 407 |
| 2023-02-24 | $10.26 | $10.30 | $10.26 | $10.30 | $10.30 | 1,959 |
| 2023-02-23 | $10.34 | $10.34 | $10.24 | $10.32 | $10.32 | 2,482 |
| 2023-02-22 | $10.37 | $10.46 | $10.29 | $10.46 | $10.46 | 3,692 |
| 2023-02-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 293 |
| 2023-02-17 | $10.45 | $10.57 | $10.45 | $10.55 | $10.55 | 3,638 |
| 2023-02-16 | $10.44 | $10.51 | $10.37 | $10.51 | $10.51 | 4,396 |
| 2023-02-15 | $10.39 | $10.49 | $10.39 | $10.39 | $10.39 | 2,131 |
| 2023-02-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 173 |
| 2023-02-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,409 |
| 2023-02-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 14 |
| 2023-02-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2,400 |
| 2023-02-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 767 |
| 2023-02-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 572 |
| 2023-02-06 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 539 |
| 2023-02-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 12 |
| 2023-02-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2,892 |
| 2023-02-01 | $10.88 | $10.88 | $10.69 | $10.69 | $10.69 | 4,503 |
| 2023-01-31 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 3,000 |
| 2023-01-30 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 1,452 |
| 2023-01-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,000 |
| 2023-01-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-01-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 57 |
| 2023-01-24 | $10.39 | $10.55 | $10.39 | $10.43 | $10.43 | 45,353 |
| 2023-01-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 102 |
| 2023-01-20 | $10.36 | $10.45 | $10.36 | $10.45 | $10.45 | 1,610 |
| 2023-01-19 | $10.24 | $10.29 | $10.24 | $10.29 | $10.29 | 450 |
| 2023-01-18 | $10.49 | $10.49 | $10.28 | $10.29 | $10.29 | 3,546 |
| 2023-01-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 345 |
| 2023-01-13 | $10.34 | $10.41 | $10.34 | $10.37 | $10.37 | 11,969 |
| 2023-01-12 | $10.29 | $10.38 | $10.29 | $10.38 | $10.38 | 966 |
| 2023-01-11 | $10.41 | $10.43 | $10.37 | $10.37 | $10.37 | 5,175 |
| 2023-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,017 |
| 2023-01-09 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 35,919 |
| 2023-01-06 | $9.92 | $10.10 | $9.92 | $10.01 | $10.01 | 9,535 |
| 2023-01-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 676 |
| 2023-01-04 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 726 |
| 2023-01-03 | $9.67 | $9.81 | $9.67 | $9.79 | $9.79 | 10,144 |
| 2022-12-30 | $9.48 | $9.62 | $9.48 | $9.59 | $9.59 | 26,292 |
| 2022-12-29 | $9.44 | $9.47 | $9.44 | $9.47 | $9.47 | 4,938 |
| 2022-12-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 700 |
| 2022-12-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 5,463 |
| 2022-12-23 | $9.42 | $9.50 | $9.42 | $9.50 | $9.50 | 5,785 |
| 2022-12-22 | $9.47 | $9.47 | $9.40 | $9.40 | $9.40 | 3,360 |
| 2022-12-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 221 |
| 2022-12-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 8,338 |
| 2022-12-19 | $9.25 | $9.25 | $9.20 | $9.25 | $9.25 | 4,823 |
| 2022-12-16 | $9.19 | $9.20 | $9.19 | $9.20 | $9.20 | 9,993 |
| 2022-12-15 | $9.37 | $9.37 | $9.25 | $9.31 | $9.31 | 7,147 |
| 2022-12-14 | $9.54 | $9.54 | $9.50 | $9.50 | $9.50 | 3,863 |
| 2022-12-13 | $9.66 | $9.66 | $9.47 | $9.47 | $9.47 | 7,847 |
| 2022-12-12 | $9.44 | $9.44 | $9.39 | $9.39 | $9.39 | 3,467 |
| 2022-12-09 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 320 |
| 2022-12-08 | $9.36 | $9.42 | $9.31 | $9.35 | $9.35 | 8,559 |
| 2022-12-07 | $9.42 | $9.42 | $9.34 | $9.37 | $9.37 | 3,590 |
| 2022-12-06 | $9.32 | $9.32 | $9.29 | $9.29 | $9.29 | 1,782 |
| 2022-12-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 9,401 |
| 2022-12-02 | $9.33 | $9.46 | $9.33 | $9.46 | $9.46 | 1,148 |
| 2022-12-01 | $9.24 | $9.40 | $9.24 | $9.40 | $9.40 | 1,236 |
| 2022-11-30 | $8.82 | $8.82 | $8.80 | $8.80 | $8.80 | 7,070 |
| 2022-11-29 | $8.91 | $8.91 | $8.81 | $8.84 | $8.84 | 33,981 |
| 2022-11-28 | $9.02 | $9.02 | $8.94 | $8.94 | $8.94 | 10,257 |
| 2022-11-25 | $9.00 | $9.15 | $9.00 | $9.15 | $9.15 | 4,810 |
| 2022-11-23 | $8.93 | $8.93 | $8.79 | $8.85 | $8.85 | 7,304 |
| 2022-11-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 3,835 |
| 2022-11-21 | $8.69 | $8.74 | $8.68 | $8.68 | $8.68 | 11,093 |
| 2022-11-18 | $8.80 | $8.80 | $8.66 | $8.68 | $8.68 | 6,043 |
| 2022-11-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2,175 |
| 2022-11-16 | $8.98 | $8.98 | $8.90 | $8.90 | $8.90 | 1,777 |
| 2022-11-15 | $9.03 | $9.09 | $8.92 | $8.92 | $8.92 | 3,600 |
| 2022-11-14 | $8.94 | $8.96 | $8.94 | $8.95 | $8.95 | 13,350 |
| 2022-11-11 | $8.94 | $9.00 | $8.84 | $9.00 | $9.00 | 7,256 |
| 2022-11-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 5,382 |
| 2022-11-09 | $8.40 | $8.42 | $8.30 | $8.30 | $8.30 | 6,370 |
| 2022-11-08 | $8.52 | $8.60 | $8.49 | $8.60 | $8.60 | 2,194 |
| 2022-11-07 | $8.48 | $8.48 | $8.42 | $8.42 | $8.42 | 4,720 |
| 2022-11-04 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 6,515 |
| 2022-11-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 100 |
| 2022-11-02 | $8.27 | $8.32 | $8.27 | $8.32 | $8.32 | 12,959 |
| 2022-11-01 | $8.39 | $8.39 | $8.26 | $8.30 | $8.30 | 3,329 |
| 2022-10-31 | $8.20 | $8.22 | $8.20 | $8.22 | $8.22 | 2,475 |
| 2022-10-28 | $8.17 | $8.17 | $8.12 | $8.15 | $8.15 | 249,643 |
| 2022-10-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 2,062 |
| 2022-10-26 | $8.22 | $8.31 | $8.22 | $8.30 | $8.30 | 1,415 |
| 2022-10-25 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 294 |
| 2022-10-24 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 9,801 |
| 2022-10-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 4,400 |
| 2022-10-20 | $7.99 | $7.99 | $7.90 | $7.93 | $7.93 | 2,410 |
| 2022-10-19 | $7.96 | $7.96 | $7.82 | $7.92 | $7.92 | 12,567 |
| 2022-10-18 | $8.02 | $8.02 | $7.99 | $7.99 | $7.99 | 5,318 |
| 2022-10-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 20,993 |
| 2022-10-14 | $7.80 | $7.80 | $7.61 | $7.61 | $7.61 | 22,564 |
| 2022-10-13 | $7.51 | $7.71 | $7.51 | $7.71 | $7.71 | 32,595 |
| 2022-10-12 | $7.43 | $7.45 | $7.43 | $7.45 | $7.45 | 15,525 |
| 2022-10-11 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 2,537 |
| 2022-10-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,684 |
| 2022-10-07 | $7.79 | $7.79 | $7.74 | $7.75 | $7.75 | 4,239 |
| 2022-10-06 | $7.99 | $7.99 | $7.93 | $7.93 | $7.93 | 5,727 |
| 2022-10-05 | $8.09 | $8.18 | $8.09 | $8.18 | $8.18 | 640 |
| 2022-10-04 | $8.11 | $8.23 | $8.11 | $8.20 | $8.20 | 3,489 |
| 2022-10-03 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 717 |
| 2022-09-30 | $7.75 | $7.75 | $7.69 | $7.69 | $7.69 | 1,273 |
| 2022-09-29 | $7.73 | $7.73 | $7.63 | $7.63 | $7.63 | 6,299 |
| 2022-09-28 | $7.81 | $8.04 | $7.81 | $8.02 | $8.02 | 13,374 |
| 2022-09-27 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 3,200 |
| 2022-09-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 246 |
| 2022-09-23 | $8.05 | $8.05 | $7.93 | $7.93 | $7.93 | 5,296 |
| 2022-09-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 20,683 |
| 2022-09-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 113 |
| 2022-09-20 | $8.43 | $8.45 | $8.36 | $8.36 | $8.36 | 2,928 |
| 2022-09-19 | $8.40 | $8.48 | $8.40 | $8.48 | $8.48 | 1,443 |
| 2022-09-16 | $8.54 | $8.54 | $8.49 | $8.54 | $8.54 | 2,300 |
| 2022-09-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 2,548 |
| 2022-09-14 | $8.48 | $8.55 | $8.45 | $8.55 | $8.55 | 3,294 |
| 2022-09-13 | $8.93 | $8.93 | $8.88 | $8.88 | $8.88 | 1,498 |
| 2022-09-12 | $9.00 | $9.00 | $8.91 | $8.91 | $8.91 | 6,705 |
| 2022-09-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 6,725 |
| 2022-09-08 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 9,027 |
| 2022-09-07 | $8.67 | $8.71 | $8.67 | $8.71 | $8.71 | 4,267 |
| 2022-09-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 2,359 |
| 2022-09-02 | $8.87 | $8.87 | $8.78 | $8.84 | $8.84 | 2,423 |
| 2022-09-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 11,453 |
| 2022-08-31 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 10,767 |
| 2022-08-30 | $9.02 | $9.02 | $9.00 | $9.00 | $9.00 | 1,770 |
| 2022-08-29 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 526 |
| 2022-08-26 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1,581 |
| 2022-08-25 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2,476 |
| 2022-08-24 | $8.94 | $9.03 | $8.94 | $9.03 | $9.03 | 665 |
| 2022-08-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-22 | $8.97 | $8.97 | $8.95 | $8.95 | $8.95 | 4,550 |
| 2022-08-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,838 |
| 2022-08-18 | $9.14 | $9.14 | $9.10 | $9.10 | $9.10 | 12,465 |
| 2022-08-17 | $9.29 | $9.29 | $9.24 | $9.24 | $9.24 | 1,187 |
| 2022-08-16 | $9.49 | $9.49 | $9.41 | $9.41 | $9.41 | 1,118 |
| 2022-08-15 | $9.59 | $9.59 | $9.53 | $9.54 | $9.54 | 14,412 |
| 2022-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,400 |
| 2022-08-11 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,200 |
| 2022-08-10 | $9.63 | $9.74 | $9.63 | $9.74 | $9.74 | 3,672 |
| 2022-08-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 169 |
| 2022-08-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 250 |
| 2022-08-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 4,911 |
| 2022-08-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 743 |
| 2022-08-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 5 |
| 2022-08-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 16,607 |
| 2022-08-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 11,845 |
| 2022-07-29 | $9.47 | $9.47 | $9.40 | $9.40 | $9.40 | 16,025 |
| 2022-07-28 | $10.07 | $10.07 | $9.92 | $9.92 | $9.92 | 486 |
| 2022-07-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,015 |
| 2022-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,688 |
| 2022-07-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 41 |
| 2022-07-22 | $10.25 | $10.25 | $10.17 | $10.17 | $10.17 | 17,159 |
| 2022-07-21 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 2,100 |
| 2022-07-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 123 |
| 2022-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,039 |
| 2022-07-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 463 |
| 2022-07-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-07-14 | $9.53 | $9.58 | $9.53 | $9.58 | $9.58 | 1,509 |
| 2022-07-13 | $9.54 | $9.55 | $9.54 | $9.55 | $9.55 | 1,160 |
| 2022-07-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,041 |
| 2022-07-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 570 |
| 2022-07-08 | $9.86 | $9.90 | $9.76 | $9.76 | $9.76 | 18,747 |
| 2022-07-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 104 |
| 2022-07-06 | $9.37 | $9.54 | $9.37 | $9.54 | $9.54 | 4,378 |
| 2022-07-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 303 |
| 2022-07-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 438 |
| 2022-06-30 | $9.89 | $10.22 | $9.89 | $10.22 | $10.22 | 2,974 |
| 2022-06-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,966 |
| 2022-06-28 | $10.44 | $10.48 | $10.43 | $10.43 | $10.43 | 2,535 |
| 2022-06-27 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 82 |
| 2022-06-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 211 |
| 2022-06-23 | $10.48 | $10.48 | $10.41 | $10.42 | $10.42 | 5,583 |
| 2022-06-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 15,741 |
| 2022-06-21 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 100 |
| 2022-06-17 | $11.12 | $11.14 | $11.06 | $11.08 | $11.08 | 6,465 |
| 2022-06-16 | $11.33 | $11.33 | $11.22 | $11.23 | $11.23 | 882 |
| 2022-06-15 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 30 |
| 2022-06-14 | $11.41 | $11.41 | $11.31 | $11.31 | $11.31 | 1,551 |
| 2022-06-13 | $11.43 | $11.43 | $11.27 | $11.43 | $11.43 | 4,011 |
| 2022-06-10 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-06-09 | $11.88 | $11.88 | $11.77 | $11.77 | $11.77 | 2,144 |
| 2022-06-08 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 45 |
| 2022-06-07 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-06-06 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 183 |
| 2022-06-03 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 67 |
| 2022-06-02 | $12.00 | $12.13 | $12.00 | $12.13 | $12.13 | 2,800 |
| 2022-06-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 11 |
| 2022-05-31 | $11.79 | $11.99 | $11.79 | $11.99 | $11.99 | 3,153 |
| 2022-05-27 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2022-05-26 | $11.81 | $11.81 | $11.69 | $11.69 | $11.69 | 440 |
| 2022-05-25 | $11.86 | $11.86 | $11.78 | $11.83 | $11.83 | 1,276 |
| 2022-05-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 211 |
| 2022-05-23 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 136 |
| 2022-05-20 | $11.61 | $11.62 | $11.61 | $11.62 | $11.62 | 813 |
| 2022-05-19 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 49,901 |
| 2022-05-18 | $11.47 | $11.59 | $11.40 | $11.40 | $11.40 | 2,610 |
| 2022-05-17 | $11.59 | $11.60 | $11.55 | $11.60 | $11.60 | 1,220 |
| 2022-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 197 |
| 2022-05-13 | $11.47 | $11.54 | $11.47 | $11.54 | $11.54 | 433 |
| 2022-05-12 | $11.35 | $11.43 | $11.27 | $11.27 | $11.27 | 1,456 |
| 2022-05-11 | $11.62 | $11.62 | $11.40 | $11.40 | $11.40 | 1,066 |
| 2022-05-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 281 |
| 2022-05-09 | $11.38 | $11.54 | $11.38 | $11.49 | $11.49 | 5,712 |
| 2022-05-06 | $11.50 | $11.60 | $11.44 | $11.60 | $11.60 | 1,855 |
| 2022-05-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 213 |
| 2022-05-04 | $11.82 | $11.84 | $11.82 | $11.84 | $11.84 | 283 |
| 2022-05-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 5,182 |
| 2022-05-02 | $11.49 | $11.53 | $11.32 | $11.53 | $11.53 | 2,685 |
| 2022-04-29 | $11.49 | $11.56 | $11.49 | $11.56 | $11.56 | 3,139 |
| 2022-04-28 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 330 |
| 2022-04-27 | $11.73 | $11.75 | $11.62 | $11.62 | $11.62 | 10,026 |
| 2022-04-26 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 1,633 |
| 2022-04-25 | $12.45 | $12.67 | $12.38 | $12.67 | $12.41 | 1,633 |
| 2022-04-22 | $12.35 | $12.47 | $12.33 | $12.47 | $12.21 | 1,321 |
| 2022-04-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.73 | 49 |
| 2022-04-20 | $12.90 | $13.00 | $12.90 | $13.00 | $12.73 | 1,500 |
| 2022-04-19 | $12.86 | $12.86 | $12.83 | $12.85 | $12.58 | 4,030 |
| 2022-04-18 | $12.89 | $13.02 | $12.59 | $12.59 | $12.33 | 876 |
| 2022-04-14 | $12.88 | $12.88 | $12.87 | $12.87 | $12.60 | 1,067 |
| 2022-04-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.63 | 13,249 |
| 2022-04-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.44 | 2,436 |
| 2022-04-11 | $12.73 | $12.76 | $12.73 | $12.76 | $12.50 | 664 |
| 2022-04-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.40 | 10,062 |
| 2022-04-07 | $12.74 | $12.74 | $12.66 | $12.66 | $12.40 | 3,073 |
| 2022-04-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.43 | 1,009 |
| 2022-04-05 | $13.09 | $13.09 | $13.09 | $13.09 | $12.82 | 75 |
| 2022-04-04 | $13.09 | $13.09 | $13.09 | $13.09 | $12.82 | 153 |
| 2022-04-01 | $13.09 | $13.09 | $13.09 | $13.09 | $12.82 | 103 |
| 2022-03-31 | $13.09 | $13.09 | $13.09 | $13.09 | $12.82 | 7,139 |
| 2022-03-30 | $13.34 | $13.34 | $13.27 | $13.27 | $13.00 | 1,174 |
| 2022-03-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.11 | 400 |
| 2022-03-28 | $13.09 | $13.11 | $13.09 | $13.11 | $12.84 | 462 |
| 2022-03-25 | $13.06 | $13.13 | $13.06 | $13.07 | $12.80 | 3,429 |
| 2022-03-24 | $12.92 | $12.92 | $12.92 | $12.92 | $12.65 | 1,296 |
| 2022-03-23 | $13.00 | $13.03 | $13.00 | $13.03 | $12.76 | 2,624 |
| 2022-03-22 | $12.94 | $13.15 | $12.94 | $13.00 | $12.73 | 3,924 |
| 2022-03-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.59 | 2,373 |
| 2022-03-18 | $12.93 | $12.93 | $12.86 | $12.86 | $12.59 | 2,373 |
| 2022-03-17 | $13.00 | $13.13 | $13.00 | $13.13 | $12.86 | 2,036 |
| 2022-03-16 | $12.95 | $12.95 | $12.86 | $12.86 | $12.59 | 1,767 |
| 2022-03-15 | $12.63 | $12.63 | $12.60 | $12.60 | $12.34 | 847 |
| 2022-03-14 | $12.75 | $12.82 | $12.75 | $12.82 | $12.55 | 1,396 |
| 2022-03-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.31 | 482 |
| 2022-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.24 | 1,757 |
| 2022-03-09 | $12.45 | $12.50 | $12.45 | $12.50 | $12.24 | 3,850 |
| 2022-03-08 | $11.71 | $11.81 | $11.71 | $11.73 | $11.49 | 11,193 |
| 2022-03-07 | $11.73 | $11.76 | $11.27 | $11.27 | $11.04 | 5,141 |
| 2022-03-04 | $11.98 | $11.98 | $11.80 | $11.80 | $11.56 | 1,151 |
| 2022-03-03 | $12.50 | $12.50 | $12.28 | $12.35 | $12.09 | 1,817 |
| 2022-03-02 | $12.30 | $12.36 | $12.30 | $12.36 | $12.10 | 7,984 |
| 2022-03-01 | $12.29 | $12.29 | $12.19 | $12.19 | $11.94 | 42,719 |
| 2022-02-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.45 | 1,204 |
| 2022-02-25 | $12.82 | $12.82 | $12.71 | $12.71 | $12.45 | 14,957 |
| 2022-02-24 | $12.38 | $12.40 | $12.38 | $12.40 | $12.14 | 1,063 |
| 2022-02-23 | $12.81 | $12.81 | $12.80 | $12.80 | $12.53 | 1,949 |
| 2022-02-22 | $12.84 | $12.85 | $12.84 | $12.84 | $12.57 | 2,769 |
| 2022-02-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.68 | 455 |
| 2022-02-17 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 1,895 |
| 2022-02-16 | $13.12 | $13.19 | $13.10 | $13.19 | $12.92 | 2,750 |
| 2022-02-15 | $13.30 | $13.30 | $13.15 | $13.23 | $12.96 | 2,786 |
| 2022-02-14 | $13.17 | $13.17 | $13.07 | $13.07 | $12.80 | 3,865 |
| 2022-02-11 | $13.32 | $13.32 | $13.10 | $13.10 | $12.83 | 5,269 |
| 2022-02-10 | $13.40 | $13.52 | $13.40 | $13.52 | $13.24 | 756 |
| 2022-02-09 | $13.43 | $13.52 | $13.43 | $13.52 | $13.24 | 9,829 |
| 2022-02-08 | $13.21 | $13.30 | $13.21 | $13.26 | $12.98 | 1,975 |
| 2022-02-07 | $13.21 | $13.23 | $13.21 | $13.21 | $12.93 | 2,122 |
| 2022-02-04 | $13.13 | $13.20 | $13.08 | $13.20 | $12.93 | 3,442 |
| 2022-02-03 | $13.25 | $13.25 | $13.14 | $13.14 | $12.87 | 11,675 |
| 2022-02-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.07 | 165 |
| 2022-02-01 | $13.22 | $13.26 | $13.22 | $13.22 | $12.95 | 6,666 |
| 2022-01-31 | $12.89 | $12.99 | $12.89 | $12.99 | $12.72 | 1,008 |
| 2022-01-28 | $12.70 | $12.74 | $12.70 | $12.74 | $12.48 | 1,563 |
| 2022-01-27 | $12.71 | $12.77 | $12.70 | $12.70 | $12.44 | 6,371 |
| 2022-01-26 | $12.95 | $12.95 | $12.86 | $12.86 | $12.60 | 11,136 |
| 2022-01-25 | $12.70 | $12.77 | $12.55 | $12.74 | $12.48 | 3,576 |
| 2022-01-24 | $12.66 | $12.72 | $12.65 | $12.72 | $12.45 | 3,421 |
| 2022-01-21 | $13.09 | $13.09 | $13.09 | $13.09 | $12.81 | 46,317 |
| 2022-01-20 | $13.30 | $13.30 | $13.29 | $13.29 | $13.01 | 6,442 |
| 2022-01-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.15 | 6,196 |
| 2022-01-18 | $13.54 | $13.54 | $13.43 | $13.43 | $13.15 | 6,196 |
| 2022-01-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.43 | 4,880 |
| 2022-01-13 | $13.74 | $13.84 | $13.74 | $13.84 | $13.55 | 3,750 |
| 2022-01-12 | $13.62 | $13.62 | $13.61 | $13.62 | $13.34 | 4,724 |
| 2022-01-11 | $13.38 | $13.46 | $13.38 | $13.46 | $13.18 | 8,149 |
| 2022-01-10 | $13.37 | $13.37 | $13.33 | $13.33 | $13.06 | 6,568 |
| 2022-01-07 | $13.46 | $13.56 | $13.45 | $13.56 | $13.28 | 13,047 |
| 2022-01-06 | $13.65 | $13.65 | $13.54 | $13.54 | $13.25 | 8,135 |
| 2022-01-05 | $13.72 | $13.72 | $13.72 | $13.72 | $13.44 | 880 |
| 2022-01-04 | $13.56 | $13.61 | $13.48 | $13.53 | $13.24 | 15,897 |
| 2022-01-03 | $13.53 | $13.55 | $13.52 | $13.55 | $13.27 | 965 |
| 2021-12-31 | $13.63 | $13.63 | $13.38 | $13.48 | $13.20 | 8,178 |
| 2021-12-30 | $13.60 | $13.61 | $13.59 | $13.61 | $13.33 | 37,489 |
| 2021-12-29 | $13.56 | $13.57 | $13.51 | $13.51 | $13.23 | 17,713 |
| 2021-12-28 | $13.50 | $13.51 | $13.47 | $13.51 | $13.23 | 4,985 |
| 2021-12-27 | $13.41 | $13.52 | $13.41 | $13.41 | $13.13 | 2,463 |
| 2021-12-23 | $13.48 | $13.50 | $13.48 | $13.50 | $13.22 | 1,278 |
| 2021-12-22 | $13.38 | $13.46 | $13.38 | $13.39 | $13.11 | 926 |
| 2021-12-21 | $13.06 | $13.38 | $13.06 | $13.38 | $13.10 | 5,926 |
| 2021-12-20 | $12.45 | $12.84 | $12.45 | $12.68 | $12.42 | 10,141 |
| 2021-12-17 | $12.70 | $12.79 | $12.62 | $12.79 | $12.53 | 9,575 |
| 2021-12-16 | $12.72 | $12.81 | $12.71 | $12.71 | $12.45 | 282,369 |
| 2021-12-15 | $12.54 | $12.62 | $12.50 | $12.60 | $12.34 | 8,047 |
| 2021-12-14 | $12.60 | $12.61 | $12.54 | $12.57 | $12.31 | 8,925 |
| 2021-12-13 | $12.69 | $12.75 | $12.69 | $12.74 | $12.47 | 10,354 |
| 2021-12-10 | $12.70 | $12.79 | $12.70 | $12.72 | $12.46 | 1,630 |
| 2021-12-09 | $12.77 | $12.77 | $12.71 | $12.75 | $12.48 | 2,329 |
| 2021-12-08 | $12.83 | $12.83 | $12.72 | $12.72 | $12.46 | 1,485 |
| 2021-12-07 | $12.90 | $12.90 | $12.76 | $12.76 | $12.50 | 8,619 |
| 2021-12-06 | $12.66 | $12.79 | $12.66 | $12.79 | $12.52 | 1,424 |
| 2021-12-03 | $12.63 | $12.80 | $12.63 | $12.74 | $12.47 | 1,732 |
| 2021-12-02 | $12.80 | $12.83 | $12.62 | $12.63 | $12.37 | 19,209 |
| 2021-12-01 | $12.83 | $12.98 | $12.83 | $12.97 | $12.70 | 1,262 |
| 2021-11-30 | $12.72 | $12.84 | $12.65 | $12.81 | $12.54 | 3,608 |
| 2021-11-29 | $12.66 | $12.69 | $12.58 | $12.58 | $12.32 | 44,681 |
| 2021-11-26 | $12.71 | $12.71 | $12.65 | $12.66 | $12.40 | 2,357 |
| 2021-11-24 | $12.80 | $12.80 | $12.76 | $12.77 | $12.50 | 7,166 |
| 2021-11-23 | $12.64 | $12.91 | $12.53 | $12.91 | $12.64 | 23,218 |
| 2021-11-22 | $12.71 | $12.81 | $12.67 | $12.67 | $12.41 | 9,907 |
| 2021-11-19 | $12.52 | $12.52 | $12.47 | $12.47 | $12.21 | 4,387 |
| 2021-11-18 | $12.51 | $12.61 | $12.51 | $12.61 | $12.34 | 16,070 |
| 2021-11-17 | $12.60 | $12.60 | $12.52 | $12.56 | $12.29 | 2,354 |
| 2021-11-16 | $12.67 | $12.67 | $12.45 | $12.45 | $12.19 | 13,703 |
| 2021-11-15 | $13.01 | $13.01 | $12.75 | $12.83 | $12.56 | 20,969 |
| 2021-11-12 | $13.03 | $13.11 | $12.99 | $13.07 | $12.80 | 9,247 |
| 2021-11-11 | $12.92 | $13.00 | $12.92 | $12.97 | $12.70 | 18,447 |
| 2021-11-10 | $12.90 | $12.90 | $12.79 | $12.79 | $12.53 | 2,717 |
| 2021-11-09 | $12.77 | $12.77 | $12.65 | $12.68 | $12.42 | 4,536 |
| 2021-11-08 | $12.82 | $12.82 | $12.66 | $12.66 | $12.40 | 288,980 |
| 2021-11-05 | $12.68 | $12.86 | $12.68 | $12.83 | $12.56 | 7,441 |
| 2021-11-04 | $12.83 | $12.94 | $12.71 | $12.93 | $12.66 | 14,551 |
| 2021-11-03 | $12.75 | $12.75 | $12.50 | $12.75 | $12.49 | 12,050 |
| 2021-11-02 | $12.75 | $12.76 | $12.68 | $12.68 | $12.42 | 8,407 |
| 2021-11-01 | $12.81 | $12.91 | $12.81 | $12.91 | $12.64 | 13,705 |
| 2021-10-29 | $12.87 | $13.07 | $12.80 | $12.86 | $12.59 | 4,567 |
| 2021-10-28 | $12.92 | $13.02 | $12.92 | $13.00 | $12.73 | 1,618 |
| 2021-10-27 | $12.83 | $12.93 | $12.83 | $12.89 | $12.62 | 3,508 |
| 2021-10-26 | $13.00 | $13.00 | $12.85 | $12.89 | $12.62 | 20,504 |
| 2021-10-25 | $13.17 | $13.18 | $13.05 | $13.10 | $12.83 | 20,389 |
| 2021-10-22 | $13.39 | $13.41 | $13.12 | $13.32 | $13.05 | 20,334 |
| 2021-10-21 | $13.16 | $13.65 | $13.16 | $13.40 | $13.12 | 64,408 |
| 2021-10-20 | $13.19 | $13.25 | $13.07 | $13.10 | $12.83 | 84,458 |
| 2021-10-19 | $13.13 | $13.15 | $13.11 | $13.15 | $12.88 | 13,842 |
| 2021-10-18 | $12.88 | $12.88 | $12.88 | $12.88 | $12.61 | 184 |
| 2021-10-15 | $12.82 | $12.92 | $12.74 | $12.88 | $12.61 | 27,833 |
| 2021-10-14 | $12.68 | $12.88 | $12.62 | $12.67 | $12.41 | 23,909 |
| 2021-10-13 | $12.68 | $12.71 | $12.68 | $12.71 | $12.45 | 16,246 |
| 2021-10-12 | $12.75 | $12.85 | $12.75 | $12.81 | $12.54 | 23,343 |
| 2021-10-11 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 6,616 |
| 2021-10-08 | $12.50 | $12.89 | $12.45 | $12.70 | $12.44 | 15,170 |
| 2021-10-07 | $12.93 | $12.93 | $12.38 | $12.80 | $12.53 | 24,768 |
| 2021-10-06 | $12.67 | $12.89 | $12.26 | $12.26 | $12.01 | 4,480 |
| 2021-10-05 | $12.90 | $12.90 | $12.47 | $12.81 | $12.54 | 47,215 |
| 2021-10-04 | $12.93 | $13.05 | $12.45 | $12.45 | $12.19 | 138,664 |
| 2021-10-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.77 | 814 |
| 2021-09-30 | $12.55 | $12.63 | $12.40 | $12.41 | $12.15 | 14,203 |
| 2021-09-29 | $12.50 | $12.68 | $12.33 | $12.40 | $12.14 | 21,571 |
| 2021-09-28 | $12.85 | $12.85 | $12.44 | $12.44 | $12.18 | 933 |
| 2021-09-27 | $12.86 | $12.92 | $12.84 | $12.91 | $12.64 | 18,650 |
| 2021-09-24 | $12.93 | $12.93 | $12.83 | $12.88 | $12.61 | 18,237 |
| 2021-09-23 | $12.76 | $12.91 | $12.76 | $12.91 | $12.64 | 52,836 |
| 2021-09-22 | $12.94 | $12.94 | $12.30 | $12.30 | $12.05 | 14,907 |
| 2021-09-21 | $12.74 | $12.74 | $11.99 | $12.27 | $12.02 | 19,180 |
| 2021-09-20 | $37.00 | $37.24 | $36.68 | $36.85 | $36.09 | 48,989 |
| 2021-09-17 | $37.81 | $37.81 | $37.06 | $37.50 | $36.72 | 27,671 |
| 2021-09-16 | $37.22 | $37.60 | $37.22 | $37.60 | $36.82 | 18,817 |
| 2021-09-15 | $37.51 | $37.51 | $37.30 | $37.30 | $36.53 | 7,970 |
| 2021-09-14 | $39.04 | $39.04 | $39.04 | $39.04 | $38.23 | 470 |
| 2021-09-13 | $38.95 | $38.95 | $38.95 | $38.95 | $38.15 | 977 |
| 2021-09-10 | $38.65 | $39.46 | $38.65 | $39.46 | $38.64 | 5,164 |
| 2021-09-09 | $37.80 | $37.80 | $37.80 | $37.80 | $37.02 | 1,532 |
| 2021-09-08 | $38.70 | $38.70 | $38.70 | $38.70 | $37.89 | 292 |
| 2021-09-07 | $39.24 | $39.24 | $38.93 | $38.93 | $38.12 | 3,391 |
| 2021-09-03 | $39.60 | $39.60 | $39.19 | $39.19 | $38.38 | 1,187 |
| 2021-09-02 | $39.02 | $39.19 | $38.80 | $39.00 | $38.19 | 38,189 |
| 2021-09-01 | $38.50 | $39.07 | $38.33 | $39.07 | $38.26 | 109,580 |
| 2021-08-31 | $38.49 | $38.49 | $37.96 | $37.96 | $37.17 | 4,717 |
| 2021-08-30 | $38.79 | $38.82 | $38.64 | $38.64 | $37.84 | 108,743 |
| 2021-08-27 | $37.81 | $38.25 | $37.81 | $38.25 | $37.46 | 2,932 |
| 2021-08-26 | $38.00 | $38.16 | $37.77 | $37.91 | $37.12 | 13,105 |
| 2021-08-25 | $36.90 | $37.50 | $36.88 | $37.50 | $36.72 | 3,766 |
| 2021-08-24 | $36.70 | $36.85 | $36.70 | $36.70 | $35.94 | 8,392 |
| 2021-08-23 | $36.69 | $36.69 | $36.69 | $36.69 | $35.93 | 1,431 |
| 2021-08-20 | $36.07 | $37.64 | $36.07 | $36.69 | $35.93 | 20,974 |
| 2021-08-19 | $36.88 | $37.33 | $36.25 | $36.80 | $36.04 | 4,654 |
| 2021-08-18 | $36.18 | $36.18 | $36.00 | $36.00 | $35.25 | 2,602 |
| 2021-08-17 | $37.02 | $37.02 | $35.16 | $36.12 | $35.37 | 5,082 |
| 2021-08-16 | $36.63 | $36.63 | $36.03 | $36.03 | $35.28 | 510 |
| 2021-08-13 | $36.02 | $36.02 | $35.31 | $35.31 | $34.58 | 1,970 |
| 2021-08-12 | $35.50 | $35.59 | $35.50 | $35.59 | $34.85 | 3,131 |
| 2021-08-11 | $35.33 | $35.33 | $35.33 | $35.33 | $34.60 | 335 |
| 2021-08-10 | $34.70 | $35.05 | $34.49 | $35.05 | $34.32 | 2,735 |
| 2021-08-09 | $34.77 | $34.77 | $34.77 | $34.77 | $34.04 | 4,039 |
| 2021-08-06 | $34.70 | $34.80 | $34.35 | $34.77 | $34.04 | 6,488 |
| 2021-08-05 | $34.70 | $34.70 | $34.53 | $34.53 | $33.81 | 313 |
| 2021-08-04 | $34.62 | $34.62 | $34.62 | $34.62 | $33.90 | 138 |
| 2021-08-03 | $33.77 | $34.29 | $33.77 | $34.08 | $33.37 | 689 |
| 2021-08-02 | $34.29 | $34.29 | $33.97 | $33.97 | $33.27 | 645 |
| 2021-07-30 | $33.65 | $33.72 | $33.15 | $33.72 | $33.02 | 527 |
| 2021-07-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.30 | 360 |
| 2021-07-28 | $33.10 | $33.29 | $32.88 | $33.29 | $32.60 | 4,697 |
| 2021-07-27 | $32.84 | $32.84 | $32.84 | $32.84 | $32.16 | 6,202 |
| 2021-07-26 | $33.92 | $34.00 | $33.10 | $34.00 | $33.30 | 7,062 |
| 2021-07-23 | $33.68 | $34.00 | $33.68 | $34.00 | $33.30 | 2,904 |
| 2021-07-22 | $33.78 | $34.00 | $33.46 | $33.46 | $32.77 | 7,753 |
| 2021-07-21 | $33.18 | $33.53 | $33.00 | $33.18 | $32.49 | 5,275 |
| 2021-07-20 | $32.25 | $32.51 | $32.25 | $32.51 | $31.84 | 1,725 |
| 2021-07-19 | $32.88 | $33.00 | $32.34 | $32.50 | $31.83 | 2,253 |
| 2021-07-16 | $33.40 | $33.40 | $32.90 | $32.90 | $32.22 | 1,235 |
| 2021-07-15 | $33.21 | $33.50 | $33.20 | $33.50 | $32.80 | 21,882 |
| 2021-07-14 | $33.22 | $33.40 | $33.20 | $33.40 | $32.71 | 3,951 |
| 2021-07-13 | $33.15 | $33.30 | $33.15 | $33.30 | $32.61 | 5,607 |
| 2021-07-12 | $34.00 | $34.00 | $33.34 | $33.60 | $32.90 | 2,329 |
| 2021-07-09 | $33.57 | $33.92 | $33.53 | $33.53 | $32.84 | 2,033 |
| 2021-07-08 | $33.40 | $33.40 | $33.30 | $33.31 | $32.62 | 1,393 |
| 2021-07-07 | $33.92 | $33.92 | $33.40 | $33.40 | $32.71 | 1,624 |
| 2021-07-06 | $33.76 | $34.00 | $33.42 | $33.42 | $32.73 | 6,784 |
| 2021-07-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.20 | 49 |
| 2021-07-01 | $33.90 | $33.90 | $33.90 | $33.90 | $33.20 | 423 |
| 2021-06-30 | $33.92 | $33.92 | $33.92 | $33.92 | $33.22 | 274 |
| 2021-06-29 | $33.97 | $33.97 | $33.90 | $33.90 | $33.20 | 12,859 |
| 2021-06-28 | $33.90 | $34.00 | $33.59 | $33.92 | $33.22 | 10,733 |
| 2021-06-25 | $33.99 | $33.99 | $33.76 | $33.76 | $33.06 | 5,467 |
| 2021-06-24 | $34.40 | $34.40 | $33.58 | $33.70 | $33.00 | 3,508 |
| 2021-06-23 | $33.51 | $33.51 | $33.06 | $33.06 | $32.38 | 37,205 |
| 2021-06-22 | $34.72 | $34.72 | $34.72 | $34.72 | $33.28 | 327 |
| 2021-06-21 | $34.92 | $34.95 | $33.50 | $33.88 | $28.19 | 2,781 |
| 2021-06-18 | $35.35 | $35.35 | $34.50 | $35.03 | $29.15 | 2,328 |
| 2021-06-17 | $36.05 | $36.05 | $36.05 | $36.05 | $30.00 | 196 |
| 2021-06-16 | $35.48 | $36.05 | $35.48 | $36.05 | $30.00 | 1,623 |
| 2021-06-15 | $35.43 | $35.85 | $35.23 | $35.85 | $29.84 | 3,180 |
| 2021-06-14 | $34.43 | $36.10 | $34.43 | $35.89 | $29.87 | 3,126 |
| 2021-06-11 | $35.25 | $35.25 | $34.79 | $34.79 | $28.95 | 2,621 |
| 2021-06-10 | $35.10 | $36.15 | $35.10 | $36.15 | $30.09 | 5,053 |
| 2021-06-09 | $35.61 | $35.62 | $35.31 | $35.62 | $29.65 | 3,181 |
| 2021-06-08 | $36.72 | $36.72 | $36.72 | $36.72 | $30.56 | 386 |
| 2021-06-07 | $36.28 | $36.98 | $35.45 | $35.45 | $29.50 | 1,419 |
| 2021-06-04 | $36.15 | $36.15 | $34.83 | $35.39 | $29.45 | 9,527 |
| 2021-06-03 | $35.50 | $36.27 | $35.50 | $36.27 | $30.19 | 34,945 |
| 2021-06-02 | $35.55 | $35.85 | $35.26 | $35.85 | $29.84 | 4,234 |
| 2021-06-01 | $36.25 | $36.25 | $35.78 | $35.78 | $29.78 | 1,297 |
| 2021-05-28 | $35.53 | $35.95 | $35.53 | $35.65 | $29.67 | 2,298 |
| 2021-05-27 | $36.19 | $36.36 | $35.68 | $35.68 | $29.69 | 1,764 |
| 2021-05-26 | $36.29 | $36.67 | $35.11 | $35.11 | $29.22 | 1,993 |
| 2021-05-25 | $36.18 | $37.12 | $35.33 | $36.23 | $30.15 | 3,655 |
| 2021-05-24 | $35.66 | $35.66 | $35.66 | $35.66 | $29.68 | 995 |
| 2021-05-21 | $34.57 | $36.39 | $34.57 | $36.39 | $30.29 | 1,297 |
| 2021-05-20 | $36.47 | $36.47 | $36.47 | $36.47 | $30.35 | 1,049 |
| 2021-05-19 | $35.51 | $37.09 | $35.44 | $35.44 | $29.49 | 4,465 |
| 2021-05-18 | $36.44 | $36.90 | $35.42 | $35.42 | $29.48 | 1,078 |
| 2021-05-17 | $35.63 | $35.63 | $35.55 | $35.55 | $29.59 | 1,102 |
| 2021-05-14 | $34.80 | $34.80 | $34.80 | $34.80 | $28.96 | 1,682 |
| 2021-05-13 | $35.14 | $35.37 | $34.05 | $34.80 | $28.96 | 5,716 |
| 2021-05-12 | $34.68 | $34.68 | $34.32 | $34.32 | $28.56 | 2,413 |
| 2021-05-11 | $34.17 | $34.17 | $34.17 | $34.17 | $28.44 | 368 |
| 2021-05-10 | $36.43 | $36.43 | $36.42 | $36.42 | $30.31 | 634 |
| 2021-05-07 | $36.00 | $36.56 | $35.10 | $35.10 | $29.21 | 6,186 |
| 2021-05-06 | $35.35 | $35.92 | $35.35 | $35.79 | $29.78 | 3,241 |
| 2021-05-05 | $35.44 | $35.44 | $34.90 | $34.90 | $29.05 | 5,682 |
| 2021-05-04 | $35.92 | $35.92 | $34.58 | $34.58 | $28.78 | 1,580 |
| 2021-05-03 | $34.83 | $35.44 | $34.83 | $35.40 | $29.46 | 1,870 |
| 2021-04-30 | $35.01 | $35.02 | $35.01 | $35.02 | $29.15 | 470 |
| 2021-04-29 | $35.31 | $35.41 | $35.31 | $35.41 | $29.47 | 3,030 |
| 2021-04-28 | $35.21 | $35.33 | $35.21 | $35.33 | $29.40 | 1,958 |
| 2021-04-27 | $35.01 | $35.18 | $34.50 | $35.16 | $29.26 | 2,134 |
| 2021-04-26 | $35.18 | $35.42 | $35.18 | $35.42 | $29.48 | 387 |
| 2021-04-23 | $35.20 | $35.54 | $35.20 | $35.39 | $29.45 | 2,556 |
| 2021-04-22 | $34.48 | $35.92 | $34.19 | $34.19 | $28.46 | 4,157 |
| 2021-04-21 | $34.20 | $34.20 | $33.88 | $33.88 | $28.20 | 2,519 |
| 2021-04-20 | $34.29 | $34.29 | $34.29 | $34.29 | $28.54 | 360 |
| 2021-04-19 | $34.65 | $34.65 | $34.23 | $34.38 | $28.61 | 2,222 |
| 2021-04-16 | $34.34 | $34.34 | $34.05 | $34.05 | $28.34 | 2,318 |
| 2021-04-15 | $33.98 | $33.98 | $33.98 | $33.98 | $28.28 | 567 |
| 2021-04-14 | $34.25 | $34.25 | $34.14 | $34.15 | $28.42 | 2,771 |
| 2021-04-13 | $34.37 | $34.41 | $33.94 | $34.41 | $28.64 | 2,070 |
| 2021-04-12 | $33.58 | $34.04 | $33.58 | $34.04 | $28.33 | 440 |
| 2021-04-09 | $33.50 | $33.50 | $33.50 | $33.50 | $27.88 | 342 |
| 2021-04-08 | $33.59 | $33.68 | $33.59 | $33.68 | $28.03 | 921 |
| 2021-04-07 | $33.69 | $33.69 | $33.69 | $33.69 | $28.04 | 1,178 |
| 2021-04-06 | $33.29 | $33.52 | $33.29 | $33.52 | $27.90 | 3,549 |
| 2021-04-05 | $32.30 | $32.30 | $32.30 | $32.30 | $26.88 | 230 |
| 2021-04-01 | $32.30 | $32.30 | $32.30 | $32.30 | $26.88 | 385 |
| 2021-03-31 | $32.72 | $32.72 | $32.08 | $32.08 | $26.70 | 890 |
| 2021-03-30 | $33.00 | $33.00 | $32.45 | $32.50 | $27.05 | 3,116 |
| 2021-03-29 | $32.98 | $33.36 | $32.98 | $33.21 | $27.64 | 11,438 |
| 2021-03-26 | $33.14 | $33.14 | $32.97 | $32.97 | $27.44 | 2,592 |
| 2021-03-25 | $32.86 | $33.32 | $32.55 | $33.32 | $27.73 | 1,100 |
| 2021-03-24 | $33.04 | $33.67 | $32.97 | $33.33 | $27.74 | 1,997 |
| 2021-03-23 | $33.72 | $33.75 | $33.65 | $33.75 | $28.09 | 1,443 |
| 2021-03-22 | $33.59 | $33.59 | $33.59 | $33.59 | $27.95 | 145 |
| 2021-03-19 | $33.20 | $33.59 | $33.20 | $33.59 | $27.95 | 417 |
| 2021-03-18 | $33.86 | $33.93 | $33.86 | $33.93 | $28.24 | 1,902 |
| 2021-03-17 | $33.04 | $33.62 | $33.04 | $33.62 | $27.98 | 2,235 |
| 2021-03-16 | $32.70 | $32.83 | $32.60 | $32.83 | $27.32 | 2,142 |
| 2021-03-15 | $33.07 | $33.07 | $33.07 | $33.07 | $27.52 | 347 |
| 2021-03-12 | $32.83 | $32.83 | $32.83 | $32.83 | $27.32 | 480 |
| 2021-03-11 | $33.37 | $33.41 | $33.12 | $33.40 | $27.80 | 7,758 |
| 2021-03-10 | $33.42 | $33.42 | $32.90 | $33.19 | $27.62 | 4,611 |
| 2021-03-09 | $32.85 | $32.90 | $32.65 | $32.90 | $27.38 | 1,186 |
| 2021-03-08 | $33.87 | $33.87 | $33.50 | $33.50 | $27.88 | 484 |
| 2021-03-05 | $32.90 | $33.03 | $32.90 | $32.99 | $27.45 | 528 |
| 2021-03-04 | $33.87 | $33.87 | $33.40 | $33.40 | $27.80 | 844 |
| 2021-03-03 | $35.30 | $35.30 | $35.00 | $35.14 | $29.25 | 5,198 |
| 2021-03-02 | $35.50 | $35.50 | $35.19 | $35.19 | $29.29 | 976 |
| 2021-03-01 | $34.35 | $34.70 | $34.16 | $34.63 | $28.82 | 1,401 |
| 2021-02-26 | $35.32 | $35.32 | $34.20 | $34.46 | $28.68 | 11,416 |
| 2021-02-25 | $35.50 | $35.50 | $35.50 | $35.50 | $29.55 | 895 |
| 2021-02-24 | $35.50 | $36.22 | $35.50 | $35.50 | $29.55 | 895 |
| 2021-02-23 | $35.90 | $35.91 | $35.90 | $35.91 | $29.89 | 22,625 |
| 2021-02-22 | $35.62 | $36.30 | $35.62 | $36.30 | $30.21 | 1,541 |
| 2021-02-19 | $35.63 | $35.76 | $35.50 | $35.50 | $29.55 | 2,107 |
| 2021-02-18 | $35.97 | $36.06 | $35.95 | $35.95 | $29.92 | 1,612 |
| 2021-02-17 | $36.50 | $36.70 | $36.05 | $36.50 | $30.38 | 37,419 |
| 2021-02-16 | $37.40 | $37.40 | $35.13 | $37.22 | $30.98 | 68,269 |
| 2021-02-12 | $31.62 | $31.62 | $31.49 | $31.49 | $26.20 | 592 |
| 2021-02-11 | $31.74 | $31.74 | $31.30 | $31.30 | $26.05 | 1,283 |
| 2021-02-10 | $31.35 | $31.65 | $31.35 | $31.60 | $26.30 | 1,723 |
| 2021-02-09 | $31.09 | $31.09 | $31.09 | $31.09 | $25.88 | 532 |
| 2021-02-08 | $31.40 | $31.50 | $31.40 | $31.50 | $26.22 | 20,116 |
| 2021-02-05 | $31.36 | $31.52 | $31.29 | $31.51 | $26.22 | 258,360 |
| 2021-02-04 | $31.32 | $31.32 | $31.32 | $31.32 | $26.07 | 254,771 |
| 2021-02-03 | $31.63 | $31.63 | $31.08 | $31.33 | $26.08 | 240,781 |
| 2021-02-02 | $31.77 | $31.77 | $31.26 | $31.26 | $26.02 | 3,352 |
| 2021-02-01 | $30.63 | $31.07 | $30.62 | $30.62 | $25.48 | 6,152 |
| 2021-01-29 | $31.07 | $31.07 | $31.00 | $31.00 | $25.80 | 30,880 |
| 2021-01-28 | $31.75 | $31.75 | $31.75 | $31.75 | $26.42 | 263 |
| 2021-01-27 | $31.50 | $31.85 | $31.34 | $31.50 | $26.22 | 2,518 |
| 2021-01-26 | $32.22 | $32.25 | $32.22 | $32.25 | $26.84 | 1,556 |
| 2021-01-25 | $32.16 | $32.16 | $32.16 | $32.16 | $26.77 | 829 |
| 2021-01-22 | $32.15 | $32.61 | $32.15 | $32.22 | $26.82 | 3,393 |
| 2021-01-21 | $32.33 | $32.35 | $32.33 | $32.35 | $26.92 | 475 |
| 2021-01-20 | $32.20 | $32.20 | $32.20 | $32.20 | $26.80 | 957 |
| 2021-01-19 | $31.68 | $31.68 | $31.68 | $31.68 | $26.37 | 417 |
| 2021-01-15 | $31.47 | $31.84 | $31.47 | $31.84 | $26.50 | 5,365 |
| 2021-01-14 | $31.95 | $32.10 | $31.81 | $32.10 | $26.72 | 10,634 |
| 2021-01-13 | $31.87 | $31.90 | $31.60 | $31.60 | $26.30 | 15,761 |
| 2021-01-12 | $31.58 | $31.85 | $31.39 | $31.85 | $26.51 | 10,595 |
| 2021-01-11 | $31.60 | $32.10 | $31.60 | $32.10 | $26.72 | 14,551 |
| 2021-01-08 | $31.80 | $32.10 | $31.80 | $32.10 | $26.72 | 13,963 |
| 2021-01-07 | $31.91 | $32.40 | $31.91 | $32.10 | $26.72 | 24,036 |
| 2021-01-06 | $32.55 | $32.67 | $32.50 | $32.50 | $27.05 | 12,459 |
| 2021-01-05 | $31.83 | $32.23 | $31.81 | $32.23 | $26.82 | 16,620 |
| 2021-01-04 | $32.64 | $32.64 | $32.13 | $32.41 | $26.97 | 14,701 |
| 2020-12-31 | $32.70 | $32.70 | $32.25 | $32.25 | $26.84 | 23,564 |
| 2020-12-30 | $32.70 | $32.70 | $32.30 | $32.50 | $27.05 | 21,665 |
| 2020-12-29 | $32.70 | $32.70 | $32.70 | $32.70 | $27.22 | 20 |
| 2020-12-28 | $32.70 | $32.70 | $32.70 | $32.70 | $27.22 | 1,069 |
| 2020-12-24 | $31.88 | $31.88 | $31.88 | $31.88 | $26.53 | 1 |
| 2020-12-23 | $31.80 | $31.88 | $31.80 | $31.88 | $26.53 | 592 |
| 2020-12-22 | $31.80 | $31.80 | $31.80 | $31.80 | $26.47 | 1,060 |
| 2020-12-21 | $31.60 | $31.85 | $31.60 | $31.80 | $26.47 | 2,357 |
| 2020-12-18 | $32.30 | $32.30 | $32.30 | $32.30 | $26.88 | 2,383 |
| 2020-12-17 | $31.94 | $31.94 | $31.60 | $31.60 | $26.30 | 4,551 |
| 2020-12-16 | $31.70 | $31.84 | $31.49 | $31.62 | $26.32 | 6,433 |
| 2020-12-15 | $31.47 | $31.47 | $31.47 | $31.47 | $26.19 | 16 |
| 2020-12-14 | $31.47 | $31.47 | $31.47 | $31.47 | $26.19 | 798 |
| 2020-12-11 | $31.10 | $31.10 | $30.94 | $31.00 | $25.80 | 1,945 |
| 2020-12-10 | $30.80 | $31.02 | $30.80 | $31.02 | $25.82 | 785 |
| 2020-12-09 | $31.40 | $31.40 | $31.40 | $31.40 | $26.13 | 117 |
| 2020-12-08 | $30.04 | $30.04 | $30.04 | $30.04 | $25.00 | 204 |
| 2020-12-07 | $30.45 | $30.45 | $30.04 | $30.04 | $25.00 | 957 |
| 2020-12-04 | $30.45 | $30.55 | $30.45 | $30.55 | $25.43 | 1,331 |
| 2020-12-03 | $30.09 | $30.09 | $30.09 | $30.09 | $25.04 | 310 |
| 2020-12-02 | $30.09 | $30.09 | $30.09 | $30.09 | $25.04 | 100 |
| 2020-12-01 | $30.09 | $30.09 | $30.09 | $30.09 | $25.04 | 0 |
| 2020-11-30 | $30.09 | $30.09 | $30.09 | $30.09 | $25.04 | 92 |
| 2020-11-27 | $30.09 | $30.09 | $30.09 | $30.09 | $25.04 | 98 |
| 2020-11-25 | $30.55 | $30.55 | $30.09 | $30.09 | $25.04 | 1,875 |
| 2020-11-24 | $29.80 | $29.85 | $29.80 | $29.85 | $24.84 | 1,013 |
| 2020-11-23 | $30.25 | $30.25 | $30.25 | $30.25 | $25.18 | 1,956 |
| 2020-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $25.38 | 1,054 |
| 2020-11-19 | $29.96 | $29.96 | $29.96 | $29.96 | $24.93 | 805 |
| 2020-11-18 | $30.38 | $30.38 | $30.38 | $30.38 | $25.28 | 261 |
| 2020-11-17 | $30.05 | $30.15 | $30.05 | $30.15 | $25.09 | 1,853 |
| 2020-11-16 | $30.40 | $30.40 | $30.40 | $30.40 | $25.30 | 53 |
| 2020-11-13 | $30.25 | $30.40 | $30.25 | $30.40 | $25.30 | 1,272 |
| 2020-11-12 | $29.86 | $29.90 | $29.86 | $29.90 | $24.88 | 917 |
| 2020-11-11 | $29.80 | $29.80 | $29.80 | $29.80 | $24.80 | 1,234 |
| 2020-11-10 | $30.15 | $30.15 | $30.15 | $30.15 | $25.09 | 149 |
| 2020-11-09 | $30.75 | $30.75 | $30.34 | $30.34 | $25.25 | 1,820 |
| 2020-11-06 | $30.30 | $30.30 | $30.20 | $30.20 | $25.13 | 2,674 |
| 2020-11-05 | $30.34 | $30.65 | $30.34 | $30.65 | $25.51 | 1,161 |
| 2020-11-04 | $30.10 | $30.34 | $30.10 | $30.34 | $25.25 | 661 |
| 2020-11-03 | $29.07 | $29.07 | $29.07 | $29.07 | $24.19 | 0 |
| 2020-11-02 | $29.07 | $29.07 | $29.07 | $29.07 | $24.19 | 978 |
| 2020-10-30 | $29.25 | $29.25 | $28.70 | $29.20 | $24.30 | 2,994 |
| 2020-10-29 | $28.88 | $29.15 | $28.88 | $29.15 | $24.26 | 1,554 |
| 2020-10-28 | $28.90 | $28.90 | $28.50 | $28.50 | $23.72 | 1,122 |
| 2020-10-27 | $30.10 | $30.10 | $30.10 | $30.10 | $25.05 | 103 |
| 2020-10-26 | $29.87 | $30.10 | $29.80 | $30.10 | $25.05 | 32,722 |
| 2020-10-23 | $30.13 | $30.13 | $29.91 | $30.12 | $25.07 | 1,061 |
| 2020-10-22 | $30.00 | $30.00 | $29.65 | $29.65 | $24.68 | 1,913 |
| 2020-10-21 | $30.00 | $30.00 | $29.75 | $29.95 | $24.93 | 3,401 |
| 2020-10-20 | $29.25 | $29.75 | $29.22 | $29.75 | $24.76 | 1,789 |
| 2020-10-19 | $29.45 | $29.70 | $29.20 | $29.20 | $24.30 | 2,125 |
| 2020-10-16 | $28.86 | $28.86 | $28.86 | $28.86 | $24.02 | 7 |
| 2020-10-15 | $28.86 | $28.86 | $28.86 | $28.86 | $24.02 | 239 |
| 2020-10-14 | $30.75 | $30.75 | $30.75 | $30.75 | $25.59 | 54 |
| 2020-10-13 | $29.05 | $31.07 | $29.05 | $30.75 | $25.59 | 2,699 |
| 2020-10-12 | $29.46 | $29.46 | $29.45 | $29.45 | $24.51 | 759 |
| 2020-10-09 | $28.83 | $28.83 | $28.83 | $28.83 | $23.99 | 130 |
| 2020-10-08 | $28.75 | $29.15 | $28.65 | $28.83 | $23.99 | 2,806 |
| 2020-10-07 | $29.25 | $29.25 | $29.25 | $29.25 | $24.34 | 9 |
| 2020-10-06 | $29.03 | $29.25 | $28.75 | $29.25 | $24.34 | 3,260 |
| 2020-10-05 | $28.83 | $28.83 | $28.83 | $28.83 | $23.99 | 2,648 |
| 2020-10-02 | $27.65 | $27.65 | $27.65 | $27.65 | $23.01 | 448 |
| 2020-10-01 | $27.90 | $27.90 | $27.90 | $27.90 | $23.22 | 222 |
| 2020-09-30 | $28.20 | $28.21 | $27.89 | $27.89 | $23.21 | 3,549 |
| 2020-09-29 | $27.90 | $27.90 | $27.90 | $27.90 | $23.22 | 183 |
| 2020-09-28 | $28.03 | $28.03 | $27.85 | $27.87 | $23.20 | 906 |
| 2020-09-25 | $27.28 | $27.28 | $27.14 | $27.14 | $22.59 | 10,653 |
| 2020-09-24 | $27.78 | $27.78 | $27.77 | $27.77 | $23.11 | 4,909 |
| 2020-09-23 | $27.77 | $27.77 | $27.27 | $27.27 | $22.70 | 2,539 |
| 2020-09-22 | $27.45 | $27.45 | $27.45 | $27.45 | $22.85 | 251 |
| 2020-09-21 | $28.56 | $28.56 | $28.56 | $28.56 | $23.77 | 55 |
| 2020-09-18 | $28.45 | $28.56 | $28.20 | $28.56 | $23.77 | 28,530 |
| 2020-09-17 | $28.90 | $28.95 | $28.45 | $28.95 | $24.09 | 4,760 |
| 2020-09-16 | $28.81 | $28.81 | $28.81 | $28.81 | $23.98 | 88 |
| 2020-09-15 | $29.00 | $29.00 | $28.81 | $28.81 | $23.98 | 1,288 |
| 2020-09-14 | $29.25 | $29.25 | $29.14 | $29.14 | $24.25 | 775 |
| 2020-09-11 | $29.10 | $29.10 | $29.10 | $29.10 | $24.22 | 305 |
| 2020-09-10 | $28.65 | $29.14 | $28.65 | $29.00 | $24.14 | 1,646 |
| 2020-09-09 | $29.03 | $29.36 | $29.03 | $29.36 | $24.44 | 839 |
| 2020-09-08 | $28.45 | $28.45 | $28.40 | $28.40 | $23.64 | 426 |
| 2020-09-04 | $28.55 | $28.55 | $28.45 | $28.45 | $23.68 | 2,085 |
| 2020-09-03 | $28.31 | $28.61 | $28.31 | $28.61 | $23.81 | 357 |
| 2020-09-02 | $28.52 | $28.52 | $28.28 | $28.28 | $23.54 | 381 |
| 2020-09-01 | $28.37 | $28.37 | $28.37 | $28.37 | $23.61 | 491 |
| 2020-08-31 | $28.50 | $28.74 | $28.50 | $28.74 | $23.92 | 220 |
| 2020-08-28 | $28.65 | $28.69 | $28.65 | $28.69 | $23.88 | 15,470 |
| 2020-08-27 | $28.53 | $28.63 | $28.10 | $28.29 | $23.54 | 47,579 |
| 2020-08-26 | $28.49 | $28.64 | $28.31 | $28.31 | $23.56 | 109,300 |
| 2020-08-25 | $28.58 | $28.58 | $28.46 | $28.46 | $23.69 | 14,209 |
| 2020-08-24 | $28.56 | $28.65 | $28.50 | $28.65 | $23.84 | 85,177 |
| 2020-08-21 | $28.08 | $28.13 | $28.08 | $28.13 | $23.41 | 41,434 |
| 2020-08-20 | $28.07 | $28.07 | $28.05 | $28.05 | $23.35 | 15,191 |
| 2020-08-19 | $28.50 | $28.50 | $28.50 | $28.50 | $23.72 | 1,100 |
| 2020-08-18 | $28.14 | $28.14 | $27.95 | $27.95 | $23.26 | 656 |
| 2020-08-17 | $28.87 | $28.87 | $28.87 | $28.87 | $24.03 | 78 |
| 2020-08-14 | $28.87 | $28.87 | $28.87 | $28.87 | $24.03 | 0 |
| 2020-08-13 | $28.87 | $28.87 | $28.87 | $28.87 | $24.03 | 78 |
| 2020-08-12 | $28.75 | $28.87 | $28.75 | $28.87 | $24.03 | 508 |
| 2020-08-11 | $28.17 | $28.31 | $28.17 | $28.31 | $23.56 | 1,112 |
| 2020-08-10 | $27.53 | $27.53 | $27.53 | $27.53 | $22.91 | 42 |
| 2020-08-07 | $27.50 | $27.53 | $27.50 | $27.53 | $22.91 | 15,148 |
| 2020-08-06 | $27.72 | $27.72 | $27.72 | $27.72 | $23.07 | 304 |
| 2020-08-05 | $28.00 | $28.00 | $27.90 | $27.90 | $23.22 | 2,595 |
| 2020-08-04 | $27.71 | $27.71 | $27.70 | $27.70 | $23.05 | 175,248 |
| 2020-08-03 | $27.59 | $27.95 | $27.59 | $27.95 | $23.26 | 176,432 |
| 2020-07-31 | $26.50 | $26.50 | $26.27 | $26.27 | $21.86 | 721 |
| 2020-07-30 | $25.70 | $26.24 | $25.70 | $26.24 | $21.84 | 3,405 |
| 2020-07-29 | $26.55 | $26.55 | $26.23 | $26.39 | $21.97 | 621 |
| 2020-07-28 | $26.30 | $26.30 | $25.80 | $25.85 | $21.51 | 4,489 |
| 2020-07-27 | $26.45 | $26.50 | $26.05 | $26.05 | $21.68 | 2,805 |
| 2020-07-24 | $26.50 | $26.73 | $26.50 | $26.73 | $22.25 | 2,682 |
| 2020-07-23 | $26.90 | $26.92 | $26.90 | $26.92 | $22.40 | 858 |
| 2020-07-22 | $27.29 | $27.39 | $27.29 | $27.31 | $22.73 | 17,007 |
| 2020-07-21 | $27.58 | $27.95 | $27.49 | $27.78 | $23.12 | 1,785 |
| 2020-07-20 | $27.41 | $27.41 | $27.25 | $27.25 | $22.68 | 2,149 |
| 2020-07-17 | $27.25 | $27.25 | $26.80 | $27.25 | $22.68 | 9,938 |
| 2020-07-16 | $27.10 | $27.22 | $26.85 | $26.85 | $22.35 | 43,170 |
| 2020-07-15 | $27.00 | $27.35 | $26.85 | $27.35 | $22.76 | 17,757 |
| 2020-07-14 | $26.58 | $26.58 | $26.34 | $26.34 | $21.92 | 1,350 |
| 2020-07-13 | $26.80 | $26.85 | $26.34 | $26.34 | $21.92 | 5,121 |
| 2020-07-10 | $26.34 | $26.34 | $26.19 | $26.34 | $21.92 | 636 |
| 2020-07-09 | $26.46 | $26.46 | $25.83 | $25.83 | $21.50 | 1,779 |
| 2020-07-08 | $26.21 | $26.21 | $26.21 | $26.21 | $21.81 | 28 |
| 2020-07-07 | $26.40 | $26.40 | $26.21 | $26.21 | $21.81 | 875 |
| 2020-07-06 | $26.40 | $26.62 | $26.40 | $26.55 | $22.10 | 19,549 |
| 2020-07-02 | $26.70 | $26.70 | $26.19 | $26.37 | $21.95 | 1,120 |
| 2020-07-01 | $25.45 | $25.63 | $25.45 | $25.63 | $21.33 | 784 |
| 2020-06-30 | $25.20 | $25.69 | $25.20 | $25.69 | $21.38 | 663 |
| 2020-06-29 | $26.05 | $26.05 | $25.95 | $26.04 | $21.67 | 3,128 |
| 2020-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 98 |
| 2020-06-25 | $25.80 | $26.00 | $25.65 | $26.00 | $21.64 | 4,071 |
| 2020-06-24 | $25.60 | $26.10 | $25.60 | $26.10 | $21.72 | 932 |
| 2020-06-23 | $26.29 | $26.34 | $26.25 | $26.25 | $21.85 | 3,576 |
| 2020-06-22 | $25.64 | $25.64 | $25.64 | $25.64 | $21.34 | 40 |
| 2020-06-19 | $25.64 | $25.64 | $25.64 | $25.64 | $21.34 | 1,103 |
| 2020-06-18 | $25.65 | $25.67 | $25.49 | $25.51 | $21.23 | 18,134 |
| 2020-06-17 | $25.35 | $25.35 | $25.35 | $25.35 | $21.10 | 43 |
| 2020-06-16 | $25.35 | $25.35 | $25.35 | $25.35 | $21.10 | 69 |
| 2020-06-15 | $25.00 | $25.35 | $25.00 | $25.35 | $21.10 | 1,106 |
| 2020-06-12 | $24.60 | $25.10 | $24.60 | $25.10 | $20.89 | 1,829 |
| 2020-06-11 | $25.05 | $25.05 | $24.65 | $24.65 | $20.52 | 3,182 |
| 2020-06-10 | $26.20 | $26.50 | $26.20 | $26.50 | $22.06 | 1,019 |
| 2020-06-09 | $26.02 | $26.02 | $26.02 | $26.02 | $21.66 | 197 |
| 2020-06-08 | $25.60 | $26.10 | $25.60 | $25.64 | $21.34 | 2,452 |
| 2020-06-05 | $25.45 | $25.45 | $25.45 | $25.45 | $21.18 | 234 |
| 2020-06-04 | $25.18 | $25.66 | $25.18 | $25.31 | $21.06 | 2,557 |
| 2020-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $20.39 | 115 |
| 2020-06-02 | $24.25 | $24.50 | $24.25 | $24.50 | $20.39 | 2,260 |
| 2020-06-01 | $23.16 | $23.20 | $23.04 | $23.04 | $19.18 | 951 |
| 2020-05-29 | $22.75 | $22.77 | $22.75 | $22.75 | $18.93 | 1,300 |
| 2020-05-28 | $22.75 | $23.04 | $22.73 | $23.04 | $19.18 | 89,299 |
| 2020-05-27 | $21.85 | $21.90 | $21.80 | $21.88 | $18.21 | 6,427 |
| 2020-05-26 | $21.90 | $22.18 | $21.90 | $22.18 | $18.46 | 4,538 |
| 2020-05-22 | $20.85 | $21.55 | $20.85 | $21.55 | $17.94 | 5,357 |
| 2020-05-21 | $20.95 | $21.05 | $20.95 | $21.05 | $17.52 | 1,306 |
| 2020-05-20 | $21.15 | $21.40 | $21.13 | $21.36 | $17.78 | 1,888 |
| 2020-05-19 | $21.48 | $21.48 | $21.48 | $21.48 | $17.88 | 308 |
| 2020-05-18 | $20.87 | $21.90 | $20.87 | $21.90 | $18.23 | 3,266 |
| 2020-05-15 | $21.50 | $21.50 | $20.76 | $20.76 | $17.28 | 521 |
| 2020-05-14 | $20.23 | $20.37 | $20.18 | $20.30 | $16.90 | 105,748 |
| 2020-05-13 | $21.12 | $21.80 | $20.72 | $20.72 | $17.24 | 1,435 |
| 2020-05-12 | $21.16 | $21.75 | $21.16 | $21.65 | $18.02 | 10,339 |
| 2020-05-11 | $21.47 | $21.85 | $21.47 | $21.85 | $18.19 | 1,848 |
| 2020-05-08 | $21.90 | $21.90 | $21.47 | $21.47 | $17.87 | 6,627 |
| 2020-05-07 | $21.65 | $21.65 | $21.00 | $21.47 | $17.87 | 3,807 |
| 2020-05-06 | $20.87 | $20.98 | $20.76 | $20.76 | $17.28 | 4,929 |
| 2020-05-05 | $21.60 | $21.60 | $21.60 | $21.60 | $17.98 | 21,000 |
| 2020-05-04 | $21.60 | $21.60 | $21.60 | $21.60 | $17.98 | 123 |
| 2020-05-01 | $20.54 | $20.54 | $20.54 | $20.54 | $17.09 | 390 |
| 2020-04-30 | $21.30 | $21.30 | $21.28 | $21.28 | $17.71 | 9,243 |
| 2020-04-29 | $21.53 | $21.53 | $21.53 | $21.53 | $17.92 | 268 |
| 2020-04-28 | $22.20 | $22.20 | $21.20 | $21.30 | $17.73 | 30,147 |
| 2020-04-27 | $21.11 | $21.33 | $21.11 | $21.33 | $17.75 | 1,126 |
| 2020-04-24 | $22.40 | $22.40 | $20.89 | $20.89 | $17.39 | 2,519 |
| 2020-04-23 | $21.90 | $21.90 | $21.90 | $21.90 | $18.23 | 0 |
| 2020-04-22 | $23.00 | $23.00 | $21.69 | $21.90 | $18.23 | 720 |
| 2020-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $18.23 | 430 |
| 2020-04-20 | $23.33 | $23.33 | $22.96 | $22.96 | $18.56 | 285 |
| 2020-04-17 | $23.10 | $23.10 | $22.36 | $22.36 | $17.57 | 615 |
| 2020-04-16 | $21.32 | $22.60 | $21.32 | $22.59 | $17.75 | 492 |
| 2020-04-15 | $23.32 | $23.90 | $22.32 | $23.90 | $18.78 | 1,316 |
| 2020-04-14 | $23.12 | $23.12 | $23.12 | $23.12 | $18.17 | 744 |
| 2020-04-13 | $22.16 | $22.17 | $22.16 | $22.17 | $17.42 | 990 |
| 2020-04-09 | $24.40 | $24.40 | $24.40 | $24.40 | $19.17 | 623 |
| 2020-04-08 | $22.68 | $22.90 | $22.68 | $22.90 | $18.00 | 2,112 |
| 2020-04-07 | $22.45 | $22.69 | $22.22 | $22.69 | $17.83 | 1,790 |
| 2020-04-06 | $20.35 | $21.60 | $20.35 | $21.60 | $16.97 | 10,211 |
| 2020-04-03 | $20.52 | $20.52 | $20.32 | $20.32 | $15.97 | 5,657 |
| 2020-04-02 | $20.24 | $22.70 | $20.24 | $22.70 | $17.84 | 569 |
| 2020-04-01 | $22.61 | $22.90 | $21.37 | $22.90 | $18.00 | 10,740 |
| 2020-03-31 | $21.26 | $22.65 | $21.26 | $22.65 | $17.80 | 910 |
| 2020-03-30 | $19.65 | $20.00 | $19.56 | $19.56 | $15.37 | 10,067 |
| 2020-03-27 | $21.15 | $21.15 | $21.15 | $21.15 | $16.62 | 353 |
| 2020-03-26 | $19.97 | $21.15 | $19.97 | $21.15 | $16.62 | 521 |
| 2020-03-25 | $19.94 | $20.75 | $19.32 | $20.29 | $15.94 | 1,410 |
| 2020-03-24 | $19.06 | $20.44 | $19.06 | $19.94 | $15.67 | 1,293 |
| 2020-03-23 | $19.70 | $21.68 | $19.64 | $21.68 | $17.04 | 1,832 |
| 2020-03-20 | $22.20 | $22.20 | $19.99 | $19.99 | $15.71 | 1,783 |
| 2020-03-19 | $20.62 | $21.55 | $20.00 | $20.00 | $15.72 | 2,551 |
| 2020-03-18 | $18.67 | $18.80 | $18.67 | $18.80 | $14.77 | 2,303 |
| 2020-03-17 | $18.20 | $20.23 | $18.20 | $19.69 | $15.47 | 10,175 |
| 2020-03-16 | $18.05 | $19.89 | $18.05 | $19.20 | $15.09 | 3,593 |
| 2020-03-13 | $21.02 | $21.55 | $21.02 | $21.55 | $16.94 | 5,109 |
| 2020-03-12 | $20.52 | $21.50 | $20.10 | $20.60 | $16.19 | 24,445 |
| 2020-03-11 | $23.61 | $23.61 | $23.61 | $23.61 | $18.55 | 12,805 |
| 2020-03-10 | $24.69 | $24.69 | $23.57 | $23.57 | $18.52 | 816 |
| 2020-03-09 | $24.98 | $24.98 | $24.09 | $24.09 | $18.93 | 889 |
| 2020-03-06 | $25.70 | $25.80 | $25.70 | $25.80 | $20.27 | 1,260 |
| 2020-03-05 | $26.88 | $26.88 | $26.49 | $26.49 | $20.82 | 3,155 |
| 2020-03-04 | $26.40 | $26.85 | $26.35 | $26.85 | $21.10 | 2,452 |
| 2020-03-03 | $25.93 | $26.03 | $25.81 | $26.03 | $20.46 | 3,636 |
| 2020-03-02 | $26.00 | $26.30 | $25.80 | $26.30 | $20.67 | 5,405 |
| 2020-02-28 | $25.46 | $25.77 | $25.02 | $25.56 | $20.09 | 8,495 |
| 2020-02-27 | $26.54 | $26.80 | $26.36 | $26.40 | $20.75 | 9,387 |
| 2020-02-26 | $26.75 | $27.23 | $26.75 | $26.83 | $21.08 | 16,921 |
| 2020-02-25 | $27.20 | $27.20 | $26.97 | $27.01 | $21.23 | 1,241 |
| 2020-02-24 | $27.08 | $27.27 | $26.90 | $26.90 | $21.14 | 2,353 |
| 2020-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $21.22 | 118 |
| 2020-02-20 | $27.00 | $27.00 | $27.00 | $27.00 | $21.22 | 930 |
| 2020-02-19 | $26.90 | $27.31 | $26.90 | $27.31 | $21.46 | 2,714 |
| 2020-02-18 | $27.35 | $27.35 | $27.10 | $27.10 | $21.30 | 888 |
| 2020-02-14 | $27.52 | $27.52 | $27.33 | $27.35 | $21.49 | 1,029 |
| 2020-02-13 | $27.22 | $27.74 | $27.10 | $27.74 | $21.80 | 3,159 |
| 2020-02-12 | $27.87 | $27.87 | $27.87 | $27.87 | $21.90 | 438 |
| 2020-02-11 | $28.09 | $28.09 | $27.70 | $27.98 | $21.99 | 4,912 |
| 2020-02-10 | $27.70 | $27.70 | $27.70 | $27.70 | $21.77 | 29 |
| 2020-02-07 | $27.78 | $27.96 | $27.70 | $27.70 | $21.77 | 4,740 |
| 2020-02-06 | $27.75 | $27.75 | $27.75 | $27.75 | $21.81 | 1,099 |
| 2020-02-05 | $27.94 | $27.94 | $27.73 | $27.73 | $21.79 | 825 |
| 2020-02-04 | $27.75 | $27.95 | $27.75 | $27.95 | $21.96 | 1,727 |
| 2020-02-03 | $27.29 | $27.29 | $27.29 | $27.29 | $21.45 | 1,586 |
| 2020-01-31 | $27.63 | $27.63 | $27.63 | $27.63 | $21.71 | 415 |
| 2020-01-30 | $27.17 | $27.17 | $26.85 | $26.85 | $21.10 | 1,205 |
| 2020-01-29 | $27.44 | $27.44 | $27.44 | $27.44 | $21.56 | 243 |
| 2020-01-28 | $27.44 | $27.44 | $27.44 | $27.44 | $21.56 | 165 |
| 2020-01-27 | $27.11 | $27.11 | $27.11 | $27.11 | $21.30 | 197 |
| 2020-01-24 | $27.55 | $27.55 | $27.15 | $27.15 | $21.34 | 985 |
| 2020-01-23 | $27.55 | $27.80 | $27.55 | $27.80 | $21.85 | 749 |
| 2020-01-22 | $27.70 | $27.70 | $27.45 | $27.45 | $21.57 | 445 |
| 2020-01-21 | $28.21 | $28.21 | $28.21 | $28.21 | $22.17 | 129 |
| 2020-01-17 | $28.21 | $28.21 | $28.21 | $28.21 | $22.17 | 2,443 |
| 2020-01-16 | $28.04 | $28.04 | $28.03 | $28.03 | $22.03 | 1,684 |
| 2020-01-15 | $28.21 | $28.21 | $28.21 | $28.21 | $22.17 | 213 |
| 2020-01-14 | $28.32 | $28.34 | $28.28 | $28.34 | $22.27 | 2,144 |
| 2020-01-13 | $28.76 | $28.80 | $28.51 | $28.59 | $22.47 | 1,804 |
| 2020-01-10 | $28.99 | $28.99 | $28.50 | $28.96 | $22.76 | 5,123 |
| 2020-01-09 | $28.66 | $28.66 | $28.66 | $28.66 | $22.52 | 248 |
| 2020-01-08 | $28.85 | $28.85 | $28.76 | $28.76 | $22.60 | 1,009 |
| 2020-01-07 | $28.86 | $28.86 | $28.86 | $28.86 | $22.68 | 392 |
| 2020-01-06 | $29.14 | $29.14 | $29.14 | $29.14 | $22.90 | 200 |
| 2020-01-03 | $29.19 | $29.19 | $29.19 | $29.19 | $22.94 | 39 |
| 2020-01-02 | $29.19 | $29.19 | $29.19 | $29.19 | $22.94 | 206 |
| 2019-12-31 | $29.00 | $29.00 | $29.00 | $29.00 | $22.79 | 2,211 |
| 2019-12-30 | $28.71 | $28.71 | $28.71 | $28.71 | $22.56 | 1,223 |
| 2019-12-27 | $29.08 | $29.08 | $29.08 | $29.08 | $22.85 | 223 |
| 2019-12-26 | $28.55 | $28.55 | $28.55 | $28.55 | $22.44 | 713 |
| 2019-12-24 | $28.56 | $28.56 | $28.56 | $28.56 | $22.44 | 350 |
| 2019-12-23 | $28.67 | $28.67 | $28.52 | $28.56 | $22.44 | 4,485 |
| 2019-12-20 | $28.50 | $28.70 | $28.40 | $28.70 | $22.55 | 3,713 |
| 2019-12-19 | $28.24 | $28.24 | $28.24 | $28.24 | $22.19 | 304 |
| 2019-12-18 | $28.06 | $28.49 | $28.01 | $28.01 | $22.01 | 3,990 |
| 2019-12-17 | $28.36 | $28.36 | $28.36 | $28.36 | $22.29 | 569 |
| 2019-12-16 | $28.14 | $28.14 | $28.14 | $28.14 | $22.11 | 1,271 |
| 2019-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $22.00 | 4,181 |
| 2019-12-12 | $27.42 | $27.42 | $27.42 | $27.42 | $21.55 | 0 |
| 2019-12-11 | $27.75 | $27.75 | $27.42 | $27.42 | $21.55 | 766 |
| 2019-12-10 | $27.27 | $27.27 | $27.27 | $27.27 | $21.43 | 0 |
| 2019-12-09 | $27.27 | $27.27 | $27.27 | $27.27 | $21.43 | 82 |
| 2019-12-06 | $27.27 | $27.27 | $27.27 | $27.27 | $21.43 | 10 |
| 2019-12-05 | $27.13 | $27.27 | $27.13 | $27.27 | $21.43 | 3,691 |
| 2019-12-04 | $26.92 | $26.92 | $26.88 | $26.88 | $21.12 | 428 |
| 2019-12-03 | $27.17 | $27.17 | $27.17 | $27.17 | $21.35 | 436 |
| 2019-12-02 | $27.07 | $27.11 | $26.95 | $26.95 | $21.18 | 1,540 |
| 2019-11-29 | $27.60 | $27.60 | $27.60 | $27.60 | $21.69 | 302 |
| 2019-11-27 | $27.35 | $27.35 | $27.35 | $27.35 | $21.49 | 327 |
| 2019-11-26 | $27.61 | $27.61 | $27.61 | $27.61 | $21.70 | 0 |
| 2019-11-25 | $27.73 | $27.73 | $27.55 | $27.61 | $21.70 | 1,784 |
| 2019-11-22 | $27.40 | $27.40 | $27.40 | $27.40 | $21.53 | 0 |
| 2019-11-21 | $27.40 | $27.40 | $27.40 | $27.40 | $21.53 | 244 |
| 2019-11-20 | $27.49 | $27.49 | $27.49 | $27.49 | $21.60 | 310 |
| 2019-11-19 | $27.50 | $27.50 | $27.50 | $27.50 | $21.61 | 431 |
| 2019-11-18 | $27.34 | $27.50 | $27.34 | $27.39 | $21.52 | 2,940 |
| 2019-11-15 | $27.35 | $27.35 | $27.20 | $27.20 | $21.38 | 3,181 |
| 2019-11-14 | $26.85 | $26.85 | $26.85 | $26.85 | $21.10 | 1,603 |
| 2019-11-13 | $27.52 | $27.52 | $27.52 | $27.52 | $21.63 | 49 |
| 2019-11-12 | $27.52 | $27.52 | $27.52 | $27.52 | $21.63 | 167 |
| 2019-11-11 | $27.52 | $27.52 | $27.52 | $27.52 | $21.63 | 214 |
| 2019-11-08 | $27.32 | $27.32 | $27.32 | $27.32 | $21.47 | 191 |
| 2019-11-07 | $27.56 | $27.56 | $27.32 | $27.32 | $21.47 | 1,997 |
| 2019-11-06 | $27.58 | $27.58 | $27.58 | $27.58 | $21.67 | 113 |
| 2019-11-05 | $27.59 | $27.59 | $27.58 | $27.58 | $21.67 | 1,059 |
| 2019-11-04 | $27.74 | $27.74 | $27.74 | $27.74 | $21.80 | 206 |
| 2019-11-01 | $27.94 | $27.94 | $27.74 | $27.74 | $21.80 | 1,534 |
| 2019-10-31 | $27.58 | $27.58 | $27.58 | $27.58 | $21.67 | 5 |
| 2019-10-30 | $27.58 | $27.58 | $27.58 | $27.58 | $21.67 | 154 |
| 2019-10-29 | $27.67 | $27.67 | $27.55 | $27.55 | $21.65 | 2,142 |
| 2019-10-28 | $27.77 | $27.77 | $27.77 | $27.77 | $21.82 | 3,347 |
| 2019-10-25 | $27.58 | $27.58 | $27.58 | $27.58 | $21.67 | 1 |
| 2019-10-24 | $27.58 | $27.58 | $27.58 | $27.58 | $21.67 | 35 |
| 2019-10-23 | $27.58 | $27.58 | $27.58 | $27.58 | $21.67 | 1,104 |
| 2019-10-22 | $27.88 | $27.88 | $27.72 | $27.72 | $21.78 | 4,312 |
| 2019-10-21 | $28.18 | $28.18 | $28.18 | $28.18 | $22.15 | 34 |
| 2019-10-18 | $28.18 | $28.18 | $28.18 | $28.18 | $22.15 | 317 |
| 2019-10-17 | $27.70 | $28.50 | $27.70 | $28.46 | $22.37 | 2,843 |
| 2019-10-16 | $27.30 | $27.30 | $27.30 | $27.30 | $21.45 | 106 |
| 2019-10-15 | $27.30 | $27.30 | $27.30 | $27.30 | $21.45 | 1,231 |
| 2019-10-14 | $27.27 | $27.27 | $27.27 | $27.27 | $21.43 | 683 |
| 2019-10-11 | $26.87 | $26.87 | $26.87 | $26.87 | $21.12 | 71 |
| 2019-10-10 | $26.87 | $26.87 | $26.87 | $26.87 | $21.12 | 674 |
| 2019-10-09 | $26.95 | $26.95 | $26.95 | $26.95 | $21.18 | 377 |
| 2019-10-08 | $26.99 | $27.03 | $26.99 | $26.99 | $21.21 | 2,054 |
| 2019-10-07 | $27.10 | $27.10 | $27.10 | $27.10 | $21.30 | 168 |
| 2019-10-04 | $27.08 | $27.10 | $27.08 | $27.10 | $21.30 | 1,849 |
| 2019-10-03 | $27.32 | $27.32 | $27.32 | $27.32 | $21.47 | 2,410 |
| 2019-10-02 | $27.05 | $27.05 | $27.00 | $27.00 | $21.22 | 637 |
| 2019-10-01 | $27.68 | $27.68 | $27.68 | $27.68 | $21.75 | 520 |
| 2019-09-30 | $27.68 | $27.68 | $27.68 | $27.68 | $21.75 | 146 |
| 2019-09-27 | $27.60 | $27.67 | $27.60 | $27.60 | $21.69 | 1,141 |
| 2019-09-26 | $27.00 | $27.00 | $27.00 | $27.00 | $21.22 | 184 |
| 2019-09-25 | $26.99 | $27.00 | $26.99 | $27.00 | $21.22 | 7,115 |
| 2019-09-24 | $27.93 | $27.93 | $27.93 | $27.93 | $21.95 | 108 |
| 2019-09-23 | $27.93 | $27.93 | $27.93 | $27.93 | $21.95 | 0 |
| 2019-09-20 | $27.93 | $27.93 | $27.93 | $27.93 | $21.95 | 621 |
| 2019-09-19 | $27.62 | $27.62 | $27.62 | $27.62 | $21.71 | 428 |
| 2019-09-18 | $27.60 | $27.60 | $27.60 | $27.60 | $21.69 | 170 |
| 2019-09-17 | $27.56 | $27.56 | $27.56 | $27.56 | $21.66 | 100 |
| 2019-09-16 | $27.55 | $27.55 | $27.55 | $27.55 | $21.65 | 152 |
| 2019-09-13 | $27.54 | $27.54 | $27.54 | $27.54 | $21.64 | 142 |
| 2019-09-12 | $27.54 | $27.54 | $27.54 | $27.54 | $21.64 | 358 |
| 2019-09-11 | $27.34 | $27.34 | $27.34 | $27.34 | $21.49 | 232 |
| 2019-09-10 | $27.67 | $27.67 | $27.67 | $27.67 | $21.74 | 293 |
| 2019-09-09 | $27.79 | $27.79 | $27.59 | $27.59 | $21.68 | 764 |
| 2019-09-06 | $27.77 | $27.77 | $27.77 | $27.77 | $21.82 | 208 |
| 2019-09-05 | $27.77 | $27.77 | $27.77 | $27.77 | $21.82 | 310 |
| 2019-09-04 | $27.84 | $27.84 | $27.84 | $27.84 | $21.88 | 244 |
| 2019-09-03 | $27.50 | $27.70 | $27.50 | $27.70 | $21.77 | 393 |
| 2019-08-30 | $28.21 | $28.21 | $28.21 | $28.21 | $22.17 | 9 |
| 2019-08-29 | $28.21 | $28.21 | $28.21 | $28.21 | $22.17 | 504 |
| 2019-08-28 | $28.06 | $28.06 | $28.06 | $28.06 | $22.05 | 20 |
| 2019-08-27 | $28.07 | $28.07 | $27.85 | $28.06 | $22.05 | 1,668 |
| 2019-08-26 | $28.32 | $28.32 | $28.32 | $28.32 | $22.26 | 530 |
| 2019-08-23 | $28.39 | $28.39 | $28.39 | $28.39 | $22.31 | 153 |
| 2019-08-22 | $28.39 | $28.39 | $28.39 | $28.39 | $22.31 | 56 |
| 2019-08-21 | $28.39 | $28.39 | $28.39 | $28.39 | $22.31 | 904 |
| 2019-08-20 | $28.10 | $28.10 | $28.10 | $28.10 | $22.08 | 35 |
| 2019-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $22.08 | 48 |
| 2019-08-16 | $28.10 | $28.10 | $28.10 | $28.10 | $22.08 | 529 |
| 2019-08-15 | $27.79 | $27.79 | $27.69 | $27.69 | $21.76 | 1,811 |
| 2019-08-14 | $27.94 | $27.94 | $27.94 | $27.94 | $21.96 | 36,136 |
| 2019-08-13 | $28.20 | $28.38 | $28.20 | $28.38 | $22.30 | 992 |
| 2019-08-12 | $28.11 | $28.13 | $28.11 | $28.13 | $22.11 | 701 |
| 2019-08-09 | $28.29 | $28.29 | $28.29 | $28.29 | $22.23 | 100 |
| 2019-08-08 | $28.29 | $28.29 | $28.29 | $28.29 | $22.23 | 312 |
| 2019-08-07 | $27.98 | $27.98 | $27.98 | $27.98 | $21.99 | 207 |
| 2019-08-06 | $27.99 | $27.99 | $27.99 | $27.99 | $22.00 | 393 |
| 2019-08-05 | $26.83 | $26.83 | $26.83 | $26.83 | $21.08 | 236 |
| 2019-08-02 | $27.10 | $27.10 | $27.10 | $27.10 | $21.30 | 284 |
| 2019-08-01 | $27.52 | $27.52 | $27.40 | $27.40 | $21.53 | 4,233 |
| 2019-07-31 | $28.00 | $28.00 | $27.80 | $27.80 | $21.85 | 1,150 |
| 2019-07-30 | $28.48 | $28.48 | $28.48 | $28.48 | $22.38 | 6 |
| 2019-07-29 | $28.34 | $28.59 | $28.34 | $28.48 | $22.38 | 1,614 |
| 2019-07-26 | $28.94 | $28.94 | $28.94 | $28.94 | $22.74 | 392 |
| 2019-07-25 | $27.68 | $27.70 | $27.68 | $27.70 | $21.77 | 537 |
| 2019-07-24 | $27.65 | $27.65 | $27.65 | $27.65 | $21.73 | 195 |
| 2019-07-23 | $27.57 | $27.57 | $27.36 | $27.36 | $21.50 | 608 |
| 2019-07-22 | $27.82 | $27.92 | $27.74 | $27.74 | $21.80 | 1,089 |
| 2019-07-19 | $28.02 | $28.02 | $28.02 | $28.02 | $22.02 | 925 |
| 2019-07-18 | $28.13 | $28.13 | $28.13 | $28.13 | $22.11 | 966 |
| 2019-07-17 | $27.85 | $27.85 | $27.85 | $27.85 | $21.89 | 171 |
| 2019-07-16 | $27.81 | $27.97 | $27.81 | $27.81 | $21.85 | 2,108 |
| 2019-07-15 | $28.02 | $28.15 | $28.02 | $28.15 | $22.12 | 949 |
| 2019-07-12 | $27.89 | $28.10 | $27.89 | $27.90 | $21.93 | 2,316 |
| 2019-07-11 | $27.88 | $27.88 | $27.84 | $27.84 | $21.88 | 2,978 |
| 2019-07-10 | $28.00 | $28.11 | $28.00 | $28.11 | $22.09 | 323 |
| 2019-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $22.00 | 200 |
| 2019-07-08 | $27.95 | $27.95 | $27.95 | $27.95 | $21.96 | 192 |
| 2019-07-05 | $27.82 | $27.82 | $27.82 | $27.82 | $21.86 | 132 |
| 2019-07-03 | $27.82 | $27.82 | $27.82 | $27.82 | $21.86 | 1,247 |
| 2019-07-02 | $27.75 | $27.82 | $27.75 | $27.82 | $21.86 | 529 |
| 2019-07-01 | $27.59 | $27.59 | $27.59 | $27.59 | $21.68 | 5 |
| 2019-06-28 | $27.59 | $27.59 | $27.59 | $27.59 | $21.68 | 516 |
| 2019-06-27 | $26.96 | $26.96 | $26.96 | $26.96 | $21.19 | 1,410 |
| 2019-06-26 | $27.78 | $27.78 | $27.73 | $27.73 | $21.79 | 1,627 |
| 2019-06-25 | $28.22 | $28.22 | $28.22 | $28.22 | $22.18 | 58 |
| 2019-06-24 | $28.29 | $28.30 | $28.10 | $28.22 | $22.18 | 2,701 |
| 2019-06-21 | $28.18 | $28.18 | $27.83 | $27.93 | $21.95 | 13,938 |
| 2019-06-20 | $28.13 | $28.13 | $27.84 | $27.86 | $21.89 | 16,144 |
| 2019-06-19 | $27.82 | $27.82 | $27.49 | $27.57 | $21.66 | 1,163 |
| 2019-06-18 | $27.66 | $27.99 | $27.55 | $27.99 | $22.00 | 2,222 |
| 2019-06-17 | $27.29 | $27.29 | $27.29 | $27.29 | $21.45 | 89 |
| 2019-06-14 | $27.37 | $27.63 | $27.29 | $27.29 | $21.45 | 1,108 |
| 2019-06-13 | $27.57 | $27.75 | $27.48 | $27.49 | $21.60 | 5,690 |
| 2019-06-12 | $27.08 | $27.08 | $27.08 | $27.08 | $21.28 | 0 |
| 2019-06-11 | $27.08 | $27.08 | $27.08 | $27.08 | $21.28 | 200 |
| 2019-06-10 | $27.08 | $27.08 | $27.08 | $27.08 | $21.28 | 1 |
| 2019-06-07 | $27.08 | $27.08 | $27.08 | $27.08 | $21.28 | 10 |
| 2019-06-06 | $27.41 | $27.45 | $27.07 | $27.08 | $21.28 | 3,932 |
| 2019-06-05 | $27.59 | $27.59 | $27.59 | $27.59 | $21.68 | 255 |
| 2019-06-04 | $27.65 | $27.65 | $27.59 | $27.59 | $21.68 | 571 |
| 2019-06-03 | $27.55 | $27.55 | $27.55 | $27.55 | $21.65 | 3,874 |
| 2019-05-31 | $26.77 | $27.09 | $26.77 | $27.09 | $21.29 | 748 |
| 2019-05-30 | $27.00 | $27.05 | $26.74 | $26.74 | $21.01 | 3,150 |
| 2019-05-29 | $26.40 | $26.59 | $26.22 | $26.55 | $20.86 | 7,597 |
| 2019-05-28 | $26.54 | $26.70 | $26.29 | $26.29 | $20.66 | 2,973 |
| 2019-05-24 | $26.46 | $26.46 | $26.46 | $26.46 | $20.79 | 14,846 |
| 2019-05-23 | $26.61 | $26.61 | $26.61 | $26.61 | $20.91 | 12,879 |
| 2019-05-22 | $27.54 | $27.54 | $27.18 | $27.18 | $21.36 | 4,071 |
| 2019-05-21 | $27.34 | $27.34 | $27.34 | $27.34 | $21.49 | 1,555 |
| 2019-05-20 | $27.83 | $27.83 | $27.83 | $27.83 | $21.87 | 0 |
| 2019-05-17 | $27.83 | $27.83 | $27.83 | $27.83 | $21.87 | 165 |
| 2019-05-16 | $27.59 | $27.86 | $27.59 | $27.86 | $21.89 | 1,289 |
| 2019-05-15 | $27.59 | $27.59 | $27.59 | $27.59 | $21.68 | 188 |
| 2019-05-14 | $27.72 | $27.92 | $27.52 | $27.62 | $21.71 | 12,196 |
| 2019-05-13 | $27.51 | $27.81 | $27.51 | $27.79 | $21.84 | 3,000 |
| 2019-05-10 | $28.26 | $28.26 | $27.92 | $27.97 | $21.98 | 315 |
| 2019-05-09 | $27.90 | $28.24 | $27.77 | $27.96 | $21.97 | 3,442 |
| 2019-05-08 | $28.22 | $28.22 | $28.22 | $28.22 | $22.18 | 197 |
| 2019-05-07 | $27.94 | $28.25 | $27.94 | $28.25 | $22.20 | 4,013 |
| 2019-05-06 | $28.10 | $28.33 | $28.10 | $28.33 | $22.26 | 2,438 |
| 2019-05-03 | $28.49 | $28.63 | $28.49 | $28.63 | $22.50 | 1,100 |
| 2019-05-02 | $28.83 | $28.98 | $28.70 | $28.98 | $22.77 | 2,826 |
| 2019-05-01 | $29.42 | $29.42 | $28.82 | $29.03 | $22.81 | 1,599 |
| 2019-04-30 | $28.82 | $28.82 | $28.82 | $28.82 | $22.65 | 37 |
| 2019-04-29 | $28.82 | $28.82 | $28.82 | $28.82 | $22.65 | 393 |
| 2019-04-26 | $28.60 | $28.82 | $28.60 | $28.63 | $22.50 | 2,860 |
| 2019-04-25 | $28.74 | $28.74 | $28.74 | $28.74 | $22.59 | 124 |
| 2019-04-24 | $28.71 | $28.74 | $28.71 | $28.74 | $22.59 | 5,286 |
| 2019-04-23 | $28.66 | $28.66 | $28.66 | $28.66 | $22.52 | 377 |
| 2019-04-22 | $28.90 | $29.33 | $28.90 | $29.33 | $23.05 | 866 |
| 2019-04-18 | $28.86 | $28.86 | $28.86 | $28.86 | $22.68 | 1,010 |
| 2019-04-17 | $29.81 | $29.81 | $29.81 | $29.81 | $23.43 | 120,133 |
| 2019-04-16 | $29.81 | $29.81 | $29.81 | $29.81 | $23.43 | 89 |
| 2019-04-15 | $29.81 | $29.81 | $29.81 | $29.81 | $23.43 | 540 |
| 2019-04-12 | $29.63 | $29.80 | $29.55 | $29.55 | $22.79 | 12,675 |
| 2019-04-11 | $29.65 | $29.65 | $29.65 | $29.65 | $22.87 | 205 |
| 2019-04-10 | $29.62 | $29.80 | $29.57 | $29.57 | $22.80 | 2,910 |
| 2019-04-09 | $29.30 | $29.68 | $29.30 | $29.52 | $22.77 | 1,142 |
| 2019-04-08 | $29.47 | $29.47 | $29.47 | $29.47 | $22.73 | 1,565 |
| 2019-04-05 | $29.50 | $29.54 | $29.48 | $29.54 | $22.78 | 4,087 |
| 2019-04-04 | $29.38 | $29.38 | $29.38 | $29.38 | $22.66 | 7 |
| 2019-04-03 | $29.38 | $29.38 | $29.38 | $29.38 | $22.66 | 488 |
| 2019-04-02 | $28.85 | $28.85 | $28.85 | $28.85 | $22.25 | 180 |
| 2019-04-01 | $28.69 | $28.69 | $28.69 | $28.69 | $22.13 | 664 |
| 2019-03-29 | $28.83 | $29.12 | $28.83 | $29.12 | $22.46 | 1,145 |
| 2019-03-28 | $29.19 | $29.19 | $28.77 | $28.81 | $22.22 | 4,157 |
| 2019-03-27 | $28.87 | $29.01 | $28.86 | $29.01 | $22.37 | 2,482 |
| 2019-03-26 | $29.20 | $29.20 | $28.92 | $28.92 | $22.30 | 1,331 |
| 2019-03-25 | $28.85 | $28.85 | $28.85 | $28.85 | $22.25 | 245 |
| 2019-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $22.37 | 1,292 |
| 2019-03-21 | $29.40 | $29.56 | $29.40 | $29.56 | $22.80 | 1,817 |
| 2019-03-20 | $29.53 | $29.75 | $29.53 | $29.75 | $22.94 | 3,173 |
| 2019-03-19 | $29.28 | $29.28 | $29.28 | $29.28 | $22.58 | 43 |
| 2019-03-18 | $29.25 | $29.45 | $29.25 | $29.28 | $22.58 | 4,035 |
| 2019-03-15 | $29.18 | $29.45 | $29.18 | $29.45 | $22.71 | 6,812 |
| 2019-03-14 | $29.38 | $29.43 | $29.38 | $29.43 | $22.70 | 529 |
| 2019-03-13 | $29.10 | $29.33 | $29.05 | $29.22 | $22.53 | 8,851 |
| 2019-03-12 | $28.74 | $29.08 | $28.74 | $29.08 | $22.43 | 1,686 |
| 2019-03-11 | $28.73 | $28.75 | $28.73 | $28.75 | $22.17 | 800 |
| 2019-03-08 | $28.87 | $28.87 | $28.87 | $28.87 | $22.26 | 500 |
| 2019-03-07 | $28.58 | $28.58 | $28.58 | $28.58 | $22.04 | 298 |
| 2019-03-06 | $28.96 | $28.96 | $28.96 | $28.96 | $22.33 | 225 |
| 2019-03-05 | $28.71 | $28.71 | $28.71 | $28.71 | $22.14 | 220 |
| 2019-03-04 | $29.01 | $29.01 | $28.66 | $28.71 | $22.14 | 3,386 |
| 2019-03-01 | $29.30 | $29.30 | $29.06 | $29.06 | $22.41 | 1,654 |
| 2019-02-28 | $29.02 | $29.37 | $29.02 | $29.32 | $22.61 | 196,159 |
| 2019-02-27 | $27.66 | $28.01 | $27.66 | $28.01 | $21.60 | 933 |
| 2019-02-26 | $27.96 | $27.96 | $27.96 | $27.96 | $21.56 | 312 |
| 2019-02-25 | $27.41 | $27.71 | $27.41 | $27.46 | $21.18 | 1,318 |
| 2019-02-22 | $27.20 | $27.38 | $27.20 | $27.34 | $21.08 | 4,287 |
| 2019-02-21 | $27.14 | $27.22 | $27.14 | $27.22 | $20.99 | 554 |
| 2019-02-20 | $27.19 | $27.38 | $27.00 | $27.38 | $21.12 | 1,335 |
| 2019-02-19 | $26.74 | $27.21 | $26.74 | $27.21 | $20.98 | 1,513 |
| 2019-02-15 | $26.90 | $27.13 | $26.90 | $27.13 | $20.92 | 6,388 |
| 2019-02-14 | $25.26 | $26.16 | $25.26 | $26.16 | $20.17 | 1,292 |
| 2019-02-13 | $25.15 | $25.35 | $25.15 | $25.30 | $19.51 | 642 |
| 2019-02-12 | $25.50 | $25.57 | $25.38 | $25.38 | $19.57 | 1,213 |
| 2019-02-11 | $25.17 | $25.45 | $25.17 | $25.38 | $19.57 | 1,235 |
| 2019-02-08 | $25.24 | $25.24 | $25.03 | $25.03 | $19.30 | 476 |
| 2019-02-07 | $25.65 | $25.69 | $25.32 | $25.32 | $19.53 | 253,295 |
| 2019-02-06 | $25.97 | $25.97 | $25.96 | $25.96 | $20.02 | 1,076 |
| 2019-02-05 | $25.96 | $25.96 | $25.91 | $25.92 | $19.99 | 4,604 |
| 2019-02-04 | $25.81 | $25.85 | $25.81 | $25.85 | $19.94 | 1,849 |
| 2019-02-01 | $25.89 | $25.89 | $25.50 | $25.88 | $19.96 | 5,435 |
| 2019-01-31 | $25.21 | $25.60 | $25.21 | $25.60 | $19.74 | 1,674 |
| 2019-01-30 | $25.07 | $25.63 | $25.07 | $25.63 | $19.77 | 8,948 |
| 2019-01-29 | $24.96 | $25.39 | $24.96 | $25.39 | $19.58 | 1,117 |
| 2019-01-28 | $24.79 | $24.90 | $24.79 | $24.80 | $19.13 | 53,813 |
| 2019-01-25 | $24.51 | $24.51 | $24.51 | $24.51 | $18.90 | 103 |
| 2019-01-24 | $24.51 | $24.51 | $24.51 | $24.51 | $18.90 | 309 |
| 2019-01-23 | $24.52 | $24.52 | $24.52 | $24.52 | $18.91 | 482 |
| 2019-01-22 | $24.74 | $24.80 | $24.74 | $24.80 | $19.13 | 1,178 |
| 2019-01-18 | $24.91 | $25.21 | $24.91 | $24.97 | $19.26 | 5,235 |
| 2019-01-17 | $25.05 | $25.07 | $24.90 | $25.07 | $19.33 | 4,759 |
| 2019-01-16 | $24.49 | $24.49 | $24.49 | $24.49 | $18.89 | 2 |
| 2019-01-15 | $24.91 | $24.91 | $24.49 | $24.49 | $18.89 | 2,032 |
| 2019-01-14 | $25.07 | $25.07 | $25.07 | $25.07 | $19.33 | 134 |
| 2019-01-11 | $25.07 | $25.07 | $25.07 | $25.07 | $19.33 | 0 |
| 2019-01-10 | $24.80 | $25.07 | $24.80 | $25.07 | $19.33 | 2,320 |
| 2019-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $19.32 | 405 |
| 2019-01-08 | $24.89 | $24.89 | $24.89 | $24.89 | $19.20 | 3,990 |
| 2019-01-07 | $24.76 | $25.01 | $24.55 | $25.01 | $19.29 | 5,992 |
| 2019-01-04 | $24.46 | $24.46 | $24.30 | $24.30 | $18.74 | 3,400 |
| 2019-01-03 | $23.88 | $24.26 | $23.88 | $24.26 | $18.71 | 150,894 |
| 2019-01-02 | $24.00 | $24.16 | $24.00 | $24.03 | $18.53 | 5,541 |
| 2018-12-31 | $24.12 | $24.12 | $24.10 | $24.10 | $18.59 | 552 |
| 2018-12-28 | $24.06 | $24.07 | $23.82 | $23.85 | $18.39 | 63,238 |
| 2018-12-27 | $23.90 | $24.15 | $23.84 | $24.15 | $18.62 | 9,443 |
| 2018-12-26 | $23.67 | $23.90 | $23.65 | $23.90 | $18.43 | 2,566 |
| 2018-12-24 | $23.90 | $23.90 | $23.90 | $23.90 | $18.43 | 12 |
| 2018-12-21 | $24.21 | $24.21 | $23.90 | $23.90 | $18.43 | 853 |
| 2018-12-20 | $23.92 | $24.16 | $23.78 | $23.79 | $18.35 | 15,935 |
| 2018-12-19 | $24.20 | $24.22 | $24.10 | $24.10 | $18.59 | 602 |
| 2018-12-18 | $23.97 | $24.01 | $23.80 | $23.80 | $18.35 | 1,381 |
| 2018-12-17 | $23.92 | $24.08 | $23.70 | $23.74 | $18.31 | 34,692 |
| 2018-12-14 | $23.99 | $24.03 | $23.85 | $24.03 | $18.53 | 2,300 |
| 2018-12-13 | $24.27 | $24.27 | $24.27 | $24.27 | $18.72 | 185 |
| 2018-12-12 | $24.46 | $24.46 | $24.46 | $24.46 | $18.86 | 3,005 |
| 2018-12-11 | $23.94 | $23.94 | $23.94 | $23.94 | $18.46 | 1,583 |
| 2018-12-10 | $23.69 | $24.02 | $23.69 | $23.92 | $18.45 | 1,535 |
| 2018-12-07 | $24.20 | $24.20 | $24.20 | $24.20 | $18.66 | 0 |
| 2018-12-06 | $23.99 | $24.20 | $23.99 | $24.20 | $18.66 | 658 |
| 2018-12-04 | $25.38 | $25.38 | $24.59 | $24.59 | $18.96 | 10,153 |
| 2018-12-03 | $25.37 | $25.37 | $25.37 | $25.37 | $19.57 | 560 |
| 2018-11-30 | $24.92 | $24.92 | $24.76 | $24.76 | $19.10 | 2,949 |
| 2018-11-29 | $25.25 | $25.33 | $25.25 | $25.27 | $19.49 | 2,656 |
| 2018-11-28 | $24.65 | $25.00 | $24.65 | $24.93 | $19.23 | 1,577 |
| 2018-11-27 | $24.58 | $24.58 | $24.58 | $24.58 | $18.96 | 311 |
| 2018-11-26 | $24.37 | $24.59 | $24.37 | $24.52 | $18.91 | 3,263 |
| 2018-11-23 | $23.98 | $23.98 | $23.98 | $23.98 | $18.49 | 230 |
| 2018-11-21 | $24.10 | $24.42 | $24.10 | $24.42 | $18.83 | 2,820 |
| 2018-11-20 | $24.28 | $24.28 | $23.98 | $24.00 | $18.51 | 3,453 |
| 2018-11-19 | $25.00 | $25.08 | $24.64 | $24.97 | $19.26 | 5,512 |
| 2018-11-16 | $24.65 | $25.05 | $24.65 | $25.05 | $19.32 | 618 |
| 2018-11-15 | $23.68 | $24.40 | $23.60 | $23.86 | $18.40 | 903 |
| 2018-11-14 | $23.98 | $23.98 | $23.98 | $23.98 | $18.49 | 100 |
| 2018-11-13 | $23.90 | $23.90 | $23.90 | $23.90 | $18.43 | 153 |
| 2018-11-12 | $23.90 | $23.90 | $23.90 | $23.90 | $18.43 | 1,461 |
| 2018-11-09 | $24.12 | $24.12 | $24.10 | $24.10 | $18.59 | 433 |
| 2018-11-08 | $24.80 | $24.80 | $24.67 | $24.67 | $19.03 | 7,832 |
| 2018-11-07 | $24.68 | $24.90 | $24.68 | $24.90 | $19.20 | 4,304 |
| 2018-11-06 | $24.32 | $24.32 | $24.26 | $24.26 | $18.71 | 771 |
| 2018-11-05 | $24.53 | $24.61 | $24.53 | $24.61 | $18.98 | 443 |
| 2018-11-02 | $25.12 | $25.12 | $24.74 | $24.74 | $19.08 | 2,220 |
| 2018-11-01 | $24.18 | $24.37 | $24.07 | $24.37 | $18.79 | 4,580 |
| 2018-10-31 | $24.33 | $24.33 | $24.05 | $24.25 | $18.70 | 4,227 |
| 2018-10-30 | $24.43 | $24.43 | $24.09 | $24.09 | $18.58 | 1,948 |
| 2018-10-29 | $24.03 | $24.03 | $24.03 | $24.03 | $18.53 | 26 |
| 2018-10-26 | $23.82 | $24.29 | $23.82 | $24.03 | $18.53 | 1,687 |
| 2018-10-25 | $24.16 | $24.16 | $24.16 | $24.16 | $18.63 | 822 |
| 2018-10-24 | $24.75 | $24.80 | $24.35 | $24.35 | $18.78 | 2,932 |
| 2018-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $18.89 | 1,015 |
| 2018-10-22 | $24.95 | $24.95 | $24.95 | $24.95 | $19.24 | 626 |
| 2018-10-19 | $25.15 | $25.21 | $25.15 | $25.21 | $19.44 | 831 |
| 2018-10-18 | $25.00 | $25.00 | $24.85 | $24.85 | $19.16 | 1,945 |
| 2018-10-17 | $25.10 | $25.10 | $24.99 | $24.99 | $19.27 | 297 |
| 2018-10-16 | $25.61 | $25.61 | $25.26 | $25.26 | $19.48 | 9,609 |
| 2018-10-15 | $24.91 | $24.91 | $24.91 | $24.91 | $19.21 | 377 |
| 2018-10-12 | $24.97 | $24.97 | $24.64 | $24.96 | $19.25 | 27,594 |
| 2018-10-11 | $25.00 | $25.05 | $24.64 | $24.82 | $19.14 | 17,134 |
| 2018-10-10 | $24.63 | $25.01 | $24.55 | $24.55 | $18.93 | 2,652 |
| 2018-10-09 | $24.63 | $24.83 | $24.63 | $24.74 | $19.08 | 959 |
| 2018-10-08 | $24.83 | $24.85 | $24.83 | $24.85 | $19.16 | 17,256 |
| 2018-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $19.32 | 3,591 |
| 2018-10-04 | $25.15 | $25.46 | $25.15 | $25.41 | $19.60 | 1,386 |
| 2018-10-03 | $25.16 | $25.16 | $25.16 | $25.16 | $19.40 | 492 |
| 2018-10-02 | $25.03 | $25.03 | $25.03 | $25.03 | $19.30 | 857 |
| 2018-10-01 | $25.68 | $25.89 | $25.67 | $25.67 | $19.80 | 6,549 |
| 2018-09-28 | $25.80 | $25.84 | $25.64 | $25.80 | $19.90 | 21,547 |
| 2018-09-27 | $26.29 | $26.29 | $26.29 | $26.29 | $20.28 | 110 |
| 2018-09-26 | $26.12 | $26.29 | $26.12 | $26.29 | $20.28 | 3,039 |
| 2018-09-25 | $26.42 | $26.42 | $26.01 | $26.01 | $20.06 | 7,552 |
| 2018-09-24 | $26.24 | $26.24 | $26.19 | $26.19 | $20.20 | 1,608 |
| 2018-09-21 | $25.87 | $26.15 | $25.65 | $26.05 | $20.09 | 10,477 |
| 2018-09-20 | $25.69 | $25.87 | $25.69 | $25.87 | $19.95 | 1,326 |
| 2018-09-19 | $25.26 | $25.60 | $25.26 | $25.60 | $19.74 | 3,943 |
| 2018-09-18 | $25.75 | $25.75 | $25.60 | $25.60 | $19.74 | 1,297 |
| 2018-09-17 | $25.01 | $25.01 | $25.01 | $25.01 | $19.29 | 6,800 |
| 2018-09-14 | $25.67 | $25.67 | $25.01 | $25.01 | $19.29 | 1,833 |
| 2018-09-13 | $25.62 | $25.62 | $25.62 | $25.62 | $19.76 | 192 |
| 2018-09-12 | $25.56 | $25.67 | $25.56 | $25.67 | $19.80 | 1,770 |
| 2018-09-11 | $25.25 | $25.25 | $25.25 | $25.25 | $19.47 | 511 |
| 2018-09-10 | $25.52 | $25.52 | $25.52 | $25.52 | $19.68 | 137 |
| 2018-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $19.47 | 193 |
| 2018-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $19.47 | 178 |
| 2018-09-05 | $25.15 | $25.25 | $25.10 | $25.25 | $19.47 | 605 |
| 2018-09-04 | $25.66 | $25.66 | $25.66 | $25.66 | $19.79 | 2,799 |
| 2018-08-31 | $26.26 | $26.26 | $26.26 | $26.26 | $20.25 | 5,634 |
| 2018-08-30 | $26.12 | $26.26 | $26.12 | $26.26 | $20.25 | 3,618 |
| 2018-08-29 | $26.12 | $26.54 | $26.12 | $26.38 | $20.34 | 3,319 |
| 2018-08-28 | $26.55 | $26.62 | $26.20 | $26.29 | $20.28 | 8,930 |
| 2018-08-27 | $25.91 | $26.18 | $25.91 | $26.18 | $20.19 | 1,931 |
| 2018-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $20.05 | 759 |
| 2018-08-23 | $25.80 | $25.80 | $25.80 | $25.80 | $19.90 | 1,710 |
| 2018-08-22 | $25.91 | $25.91 | $25.85 | $25.89 | $19.97 | 1,653 |
| 2018-08-21 | $25.05 | $25.31 | $25.03 | $25.03 | $19.30 | 1,678 |
| 2018-08-20 | $24.96 | $25.11 | $24.96 | $25.11 | $19.37 | 1,200 |
| 2018-08-17 | $24.29 | $24.50 | $24.29 | $24.50 | $18.89 | 1,188 |
| 2018-08-16 | $24.11 | $24.33 | $24.11 | $24.11 | $18.59 | 4,796 |
| 2018-08-15 | $24.30 | $24.45 | $24.09 | $24.45 | $18.86 | 344 |
| 2018-08-14 | $24.79 | $24.79 | $24.40 | $24.40 | $18.82 | 5,930 |
| 2018-08-13 | $24.66 | $24.81 | $24.66 | $24.81 | $19.13 | 14,177 |
| 2018-08-10 | $24.90 | $24.90 | $24.60 | $24.60 | $18.97 | 1,168 |
| 2018-08-09 | $25.42 | $25.64 | $25.34 | $25.34 | $19.54 | 3,245 |
| 2018-08-08 | $25.11 | $25.25 | $25.11 | $25.25 | $19.47 | 986 |
| 2018-08-07 | $25.36 | $25.36 | $25.28 | $25.28 | $19.50 | 714 |
| 2018-08-06 | $25.29 | $25.29 | $25.29 | $25.29 | $19.50 | 215 |
| 2018-08-03 | $25.71 | $25.71 | $25.71 | $25.71 | $19.83 | 0 |
| 2018-08-02 | $25.45 | $25.71 | $25.45 | $25.71 | $19.83 | 1,009 |
| 2018-08-01 | $25.79 | $25.79 | $25.69 | $25.69 | $19.81 | 987 |
| 2018-07-31 | $25.88 | $25.89 | $25.88 | $25.89 | $19.97 | 415 |
| 2018-07-30 | $24.99 | $26.10 | $24.99 | $25.88 | $19.96 | 1,448 |
| 2018-07-27 | $24.50 | $24.60 | $24.50 | $24.60 | $18.97 | 2,066 |
| 2018-07-26 | $24.05 | $24.05 | $23.90 | $24.00 | $18.51 | 835 |
| 2018-07-25 | $24.24 | $24.24 | $23.97 | $24.20 | $18.66 | 2,600 |
| 2018-07-24 | $24.70 | $24.70 | $24.70 | $24.70 | $19.05 | 615 |
| 2018-07-23 | $24.43 | $24.44 | $24.42 | $24.42 | $18.83 | 2,080 |
| 2018-07-20 | $24.34 | $24.34 | $24.34 | $24.34 | $18.77 | 4,553 |
| 2018-07-19 | $24.46 | $24.49 | $24.46 | $24.49 | $18.89 | 6,922 |
| 2018-07-18 | $25.15 | $25.15 | $24.87 | $24.87 | $19.18 | 1,728 |
| 2018-07-17 | $24.96 | $24.96 | $24.96 | $24.96 | $19.25 | 52 |
| 2018-07-16 | $24.94 | $24.96 | $24.94 | $24.96 | $19.25 | 634 |
| 2018-07-13 | $24.89 | $25.18 | $24.89 | $25.07 | $19.33 | 566 |
| 2018-07-12 | $25.15 | $25.15 | $25.02 | $25.10 | $19.36 | 5,392 |
| 2018-07-11 | $23.80 | $23.92 | $23.80 | $23.92 | $18.45 | 333 |
| 2018-07-10 | $24.50 | $24.50 | $24.50 | $24.50 | $18.89 | 267 |
| 2018-07-09 | $24.48 | $24.66 | $24.41 | $24.50 | $18.89 | 4,724 |
| 2018-07-06 | $24.42 | $24.56 | $24.42 | $24.56 | $18.94 | 1,224 |
| 2018-07-05 | $24.10 | $24.42 | $24.10 | $24.21 | $18.67 | 1,749 |
| 2018-07-03 | $23.94 | $23.94 | $23.94 | $23.94 | $18.46 | 2,173 |
| 2018-07-02 | $24.06 | $24.06 | $24.06 | $24.06 | $18.56 | 100 |
| 2018-06-29 | $24.50 | $24.60 | $24.39 | $24.60 | $18.97 | 763 |
| 2018-06-28 | $24.50 | $24.57 | $24.44 | $24.52 | $18.91 | 1,436 |
| 2018-06-27 | $24.90 | $25.05 | $24.90 | $25.05 | $19.32 | 10,105 |
| 2018-06-26 | $24.95 | $24.95 | $24.95 | $24.95 | $19.24 | 97 |
| 2018-06-25 | $24.95 | $24.95 | $24.95 | $24.95 | $19.24 | 800 |
| 2018-06-22 | $24.85 | $24.85 | $24.85 | $24.85 | $19.16 | 1,433 |
| 2018-06-21 | $24.68 | $24.83 | $24.51 | $24.52 | $18.91 | 5,500 |
| 2018-06-20 | $24.73 | $24.73 | $24.73 | $24.73 | $19.07 | 500 |
| 2018-06-19 | $24.69 | $24.74 | $24.55 | $24.60 | $18.97 | 2,792 |
| 2018-06-18 | $25.00 | $25.39 | $25.00 | $25.39 | $19.58 | 2,344 |
| 2018-06-15 | $25.21 | $25.51 | $25.21 | $25.51 | $19.67 | 1,504 |
| 2018-06-14 | $25.46 | $25.46 | $25.46 | $25.46 | $19.64 | 1,041 |
| 2018-06-13 | $25.65 | $25.77 | $25.46 | $25.77 | $19.87 | 1,045 |
| 2018-06-12 | $25.74 | $25.74 | $25.74 | $25.74 | $19.85 | 101 |
| 2018-06-11 | $25.35 | $25.76 | $25.35 | $25.74 | $19.85 | 12,544 |
| 2018-06-08 | $25.40 | $25.40 | $25.40 | $25.40 | $19.59 | 1,813 |
| 2018-06-07 | $25.48 | $25.48 | $25.40 | $25.40 | $19.59 | 671 |
| 2018-06-06 | $25.49 | $25.49 | $25.49 | $25.49 | $19.66 | 432 |
| 2018-06-05 | $25.62 | $25.62 | $25.62 | $25.62 | $19.76 | 0 |
| 2018-06-04 | $25.62 | $25.62 | $25.62 | $25.62 | $19.76 | 300 |
| 2018-06-01 | $25.13 | $25.13 | $25.13 | $25.13 | $19.38 | 25 |
| 2018-05-31 | $25.13 | $25.13 | $24.94 | $25.13 | $19.38 | 5,620 |
| 2018-05-30 | $24.81 | $25.10 | $24.81 | $25.10 | $19.36 | 2,188 |
| 2018-05-29 | $25.71 | $25.85 | $25.70 | $25.70 | $19.82 | 5,550 |
| 2018-05-25 | $26.65 | $26.65 | $26.65 | $26.65 | $20.55 | 1,800 |
| 2018-05-24 | $26.65 | $26.65 | $26.65 | $26.65 | $20.55 | 3,318 |
| 2018-05-23 | $26.62 | $26.93 | $26.62 | $26.93 | $20.77 | 2,371 |
| 2018-05-22 | $27.09 | $27.41 | $27.09 | $27.41 | $21.14 | 628 |
| 2018-05-21 | $26.99 | $26.99 | $26.73 | $26.73 | $20.61 | 3,078 |
| 2018-05-18 | $26.81 | $26.81 | $26.81 | $26.81 | $20.68 | 118 |
| 2018-05-17 | $27.50 | $27.50 | $27.00 | $27.00 | $20.82 | 1,182 |
| 2018-05-16 | $27.25 | $27.70 | $27.25 | $27.70 | $21.36 | 2,901 |
| 2018-05-15 | $27.44 | $27.44 | $27.44 | $27.44 | $21.16 | 653 |
| 2018-05-14 | $27.80 | $27.80 | $27.80 | $27.80 | $21.44 | 304 |
| 2018-05-11 | $27.70 | $27.70 | $27.53 | $27.70 | $21.36 | 1,213 |
| 2018-05-10 | $27.50 | $27.58 | $27.33 | $27.33 | $21.08 | 1,237 |
| 2018-05-09 | $27.26 | $27.26 | $27.26 | $27.26 | $21.02 | 0 |
| 2018-05-08 | $27.26 | $27.26 | $27.26 | $27.26 | $21.02 | 300 |
| 2018-05-07 | $27.54 | $27.58 | $27.45 | $27.45 | $21.17 | 982 |
| 2018-05-04 | $27.69 | $27.74 | $27.44 | $27.74 | $21.39 | 769 |
| 2018-05-03 | $27.08 | $27.50 | $27.08 | $27.38 | $21.12 | 1,507 |
| 2018-05-02 | $27.13 | $27.20 | $27.07 | $27.07 | $20.88 | 3,021 |
| 2018-05-01 | $26.42 | $26.42 | $26.02 | $26.02 | $20.07 | 2,748 |
| 2018-04-30 | $26.53 | $26.53 | $26.25 | $26.25 | $20.24 | 1,342 |
| 2018-04-27 | $25.91 | $25.91 | $25.91 | $25.91 | $19.98 | 98 |
| 2018-04-26 | $26.00 | $26.00 | $25.82 | $25.91 | $19.98 | 1,347 |
| 2018-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $19.59 | 5 |
| 2018-04-24 | $25.29 | $25.40 | $25.29 | $25.40 | $19.59 | 38,360 |
| 2018-04-23 | $25.52 | $25.52 | $25.52 | $25.52 | $19.68 | 4,578 |
| 2018-04-20 | $26.10 | $26.10 | $25.69 | $25.71 | $19.83 | 9,570 |
| 2018-04-19 | $26.74 | $26.83 | $26.47 | $26.47 | $20.41 | 2,852 |
| 2018-04-18 | $25.84 | $25.87 | $25.72 | $25.72 | $19.43 | 7,877 |
| 2018-04-17 | $25.78 | $25.95 | $25.59 | $25.77 | $19.46 | 7,538 |
| 2018-04-16 | $26.14 | $26.14 | $26.13 | $26.13 | $19.74 | 791 |
| 2018-04-13 | $26.25 | $26.25 | $26.25 | $26.25 | $19.83 | 457 |
| 2018-04-12 | $26.24 | $26.24 | $26.24 | $26.24 | $19.82 | 51 |
| 2018-04-11 | $26.41 | $26.41 | $26.24 | $26.24 | $19.82 | 4,667 |
| 2018-04-10 | $26.46 | $26.68 | $26.34 | $26.34 | $19.90 | 4,283 |
| 2018-04-09 | $26.25 | $26.25 | $26.25 | $26.25 | $19.83 | 246 |
| 2018-04-06 | $26.26 | $26.26 | $26.05 | $26.25 | $19.83 | 2,613 |
| 2018-04-05 | $26.15 | $26.38 | $26.15 | $26.31 | $19.87 | 1,870 |
| 2018-04-04 | $25.70 | $25.70 | $25.70 | $25.70 | $19.41 | 75 |
| 2018-04-03 | $25.71 | $25.80 | $25.45 | $25.70 | $19.41 | 26,354 |
| 2018-04-02 | $25.75 | $25.75 | $24.78 | $24.78 | $18.72 | 1,739 |
| 2018-03-29 | $25.96 | $25.96 | $25.65 | $25.80 | $19.49 | 842 |
| 2018-03-28 | $25.70 | $25.93 | $25.70 | $25.93 | $19.59 | 1,279 |
| 2018-03-27 | $25.97 | $26.00 | $25.63 | $25.74 | $19.44 | 1,666 |
| 2018-03-26 | $26.12 | $26.24 | $26.00 | $26.16 | $19.76 | 4,805 |
| 2018-03-23 | $26.26 | $26.26 | $25.85 | $25.85 | $19.53 | 1,325 |
| 2018-03-22 | $26.00 | $26.00 | $25.79 | $25.85 | $19.53 | 4,939 |
| 2018-03-21 | $26.52 | $26.52 | $26.42 | $26.42 | $19.96 | 1,049 |
| 2018-03-20 | $26.30 | $26.32 | $26.04 | $26.04 | $19.67 | 1,168 |
| 2018-03-19 | $26.64 | $26.64 | $26.32 | $26.54 | $20.05 | 1,023 |
| 2018-03-16 | $26.81 | $26.81 | $26.76 | $26.76 | $20.21 | 2,205 |
| 2018-03-15 | $26.60 | $26.80 | $26.60 | $26.76 | $20.21 | 3,551 |
| 2018-03-14 | $26.60 | $26.60 | $26.10 | $26.17 | $19.77 | 1,754 |
| 2018-03-13 | $26.75 | $26.85 | $26.63 | $26.63 | $20.11 | 2,489 |
| 2018-03-12 | $26.50 | $26.55 | $26.50 | $26.50 | $20.02 | 1,483 |
| 2018-03-09 | $26.35 | $26.35 | $25.98 | $25.98 | $19.62 | 4,584 |
| 2018-03-08 | $25.84 | $25.84 | $25.84 | $25.84 | $19.52 | 315 |
| 2018-03-07 | $25.94 | $26.00 | $25.61 | $25.61 | $19.34 | 3,183 |
| 2018-03-06 | $25.71 | $25.71 | $25.71 | $25.71 | $19.42 | 168 |
| 2018-03-05 | $25.13 | $25.13 | $25.13 | $25.13 | $18.98 | 129 |
| 2018-03-02 | $25.05 | $25.30 | $24.90 | $25.30 | $19.11 | 6,293 |
| 2018-03-01 | $25.28 | $25.46 | $24.94 | $25.12 | $18.97 | 3,573 |
| 2018-02-28 | $25.96 | $26.22 | $25.82 | $26.09 | $19.71 | 3,456 |
| 2018-02-27 | $25.98 | $25.98 | $25.78 | $25.80 | $19.49 | 48,971 |
| 2018-02-26 | $25.77 | $26.00 | $25.77 | $26.00 | $19.64 | 6,183 |
| 2018-02-23 | $25.89 | $25.89 | $25.85 | $25.85 | $19.53 | 852 |
| 2018-02-22 | $25.90 | $25.90 | $25.60 | $25.79 | $19.48 | 2,834 |
| 2018-02-21 | $25.82 | $25.95 | $25.64 | $25.70 | $19.41 | 3,090 |
| 2018-02-20 | $26.28 | $26.44 | $26.28 | $26.44 | $19.97 | 13,225 |
| 2018-02-16 | $26.10 | $26.20 | $25.73 | $26.20 | $19.79 | 7,768 |
| 2018-02-15 | $27.65 | $28.90 | $27.65 | $28.57 | $21.58 | 4,531 |
| 2018-02-14 | $27.25 | $27.48 | $27.25 | $27.48 | $20.76 | 2,089 |
| 2018-02-13 | $26.71 | $26.71 | $26.46 | $26.70 | $20.17 | 6,479 |
| 2018-02-12 | $26.44 | $26.90 | $26.44 | $26.90 | $20.32 | 2,423 |
| 2018-02-09 | $26.39 | $26.39 | $25.43 | $26.10 | $19.71 | 9,657 |
| 2018-02-08 | $26.75 | $26.85 | $26.35 | $26.85 | $20.28 | 1,444 |
| 2018-02-07 | $27.55 | $27.94 | $27.42 | $27.94 | $21.10 | 1,429 |
| 2018-02-06 | $27.02 | $27.76 | $27.00 | $27.53 | $20.79 | 5,056 |
| 2018-02-05 | $27.78 | $27.78 | $26.44 | $27.00 | $20.39 | 10,865 |
| 2018-02-02 | $28.75 | $28.75 | $28.07 | $28.42 | $21.47 | 4,119 |
| 2018-02-01 | $29.08 | $29.36 | $29.06 | $29.08 | $21.96 | 2,850 |
| 2018-01-31 | $29.53 | $29.53 | $29.19 | $29.19 | $22.05 | 2,882 |
| 2018-01-30 | $29.14 | $29.14 | $28.95 | $29.14 | $22.01 | 1,936 |
| 2018-01-29 | $28.80 | $28.96 | $28.75 | $28.95 | $21.87 | 3,447 |
| 2018-01-26 | $29.11 | $29.11 | $28.93 | $29.05 | $21.94 | 2,775 |
| 2018-01-25 | $29.11 | $29.11 | $28.84 | $28.93 | $21.85 | 920 |
| 2018-01-24 | $29.18 | $29.46 | $29.09 | $29.09 | $21.97 | 4,499 |
| 2018-01-23 | $29.06 | $29.19 | $28.90 | $29.12 | $21.99 | 5,101 |
| 2018-01-22 | $29.13 | $29.50 | $29.13 | $29.50 | $22.28 | 5,868 |
| 2018-01-19 | $28.90 | $28.99 | $28.86 | $28.99 | $21.90 | 9,320 |
| 2018-01-18 | $28.73 | $28.73 | $28.50 | $28.64 | $21.63 | 19,538 |
| 2018-01-17 | $28.97 | $29.11 | $28.75 | $29.10 | $21.98 | 23,570 |
| 2018-01-16 | $29.17 | $29.38 | $29.10 | $29.25 | $22.09 | 49,308 |
| 2018-01-12 | $28.31 | $28.31 | $28.23 | $28.24 | $21.33 | 453 |
| 2018-01-11 | $29.22 | $29.75 | $29.22 | $29.75 | $22.47 | 4,858 |
| 2018-01-10 | $29.66 | $29.66 | $29.54 | $29.54 | $22.31 | 388 |
| 2018-01-09 | $29.13 | $29.68 | $29.13 | $29.50 | $22.28 | 5,790 |
| 2018-01-08 | $28.46 | $28.52 | $28.46 | $28.52 | $21.54 | 870 |
| 2018-01-05 | $27.86 | $28.47 | $27.86 | $28.42 | $21.47 | 1,725 |
| 2018-01-04 | $27.93 | $27.93 | $27.93 | $27.93 | $21.10 | 2,596 |
| 2018-01-03 | $27.45 | $27.45 | $27.45 | $27.45 | $20.73 | 3,464 |
| 2018-01-02 | $27.05 | $27.05 | $27.05 | $27.05 | $20.43 | 486 |
| 2017-12-29 | $26.85 | $26.85 | $26.85 | $26.85 | $20.28 | 2,189 |
| 2017-12-28 | $27.06 | $27.06 | $27.06 | $27.06 | $20.44 | 0 |
| 2017-12-27 | $27.04 | $27.06 | $27.04 | $27.06 | $20.44 | 1,300 |
| 2017-12-26 | $27.22 | $27.22 | $26.74 | $26.74 | $20.20 | 4,698 |
| 2017-12-22 | $27.22 | $27.22 | $27.22 | $27.22 | $20.56 | 192 |
| 2017-12-21 | $27.15 | $27.22 | $27.15 | $27.22 | $20.56 | 1,490 |
| 2017-12-20 | $26.79 | $27.04 | $26.79 | $27.04 | $20.42 | 406 |
| 2017-12-19 | $26.64 | $26.64 | $26.64 | $26.64 | $20.12 | 2 |
| 2017-12-18 | $26.96 | $26.96 | $26.64 | $26.64 | $20.12 | 458 |
| 2017-12-15 | $26.27 | $26.27 | $26.27 | $26.27 | $19.84 | 328 |
| 2017-12-14 | $26.32 | $26.35 | $26.32 | $26.35 | $19.90 | 47,672 |
| 2017-12-13 | $26.69 | $26.74 | $26.61 | $26.74 | $20.20 | 3,624 |
| 2017-12-12 | $26.65 | $26.65 | $26.65 | $26.65 | $20.13 | 2,726 |
| 2017-12-11 | $26.72 | $26.72 | $26.72 | $26.72 | $20.18 | 1,175 |
| 2017-12-08 | $25.99 | $25.99 | $25.99 | $25.99 | $19.63 | 84 |
| 2017-12-07 | $25.99 | $25.99 | $25.99 | $25.99 | $19.63 | 4,792 |
| 2017-12-06 | $25.75 | $25.83 | $25.75 | $25.83 | $19.51 | 1,789 |
| 2017-12-05 | $25.89 | $26.00 | $25.89 | $25.99 | $19.63 | 16,795 |
| 2017-12-04 | $26.31 | $26.31 | $26.30 | $26.30 | $19.86 | 3,459 |
| 2017-12-01 | $26.36 | $26.36 | $26.36 | $26.36 | $19.91 | 326 |
| 2017-11-30 | $26.68 | $26.68 | $26.68 | $26.68 | $20.15 | 1,196 |
| 2017-11-29 | $26.92 | $27.16 | $26.92 | $27.16 | $20.51 | 4,531 |
| 2017-11-28 | $27.11 | $27.11 | $27.11 | $27.11 | $20.48 | 220 |
| 2017-11-27 | $27.43 | $27.43 | $27.40 | $27.40 | $20.70 | 1,522 |
| 2017-11-24 | $27.03 | $27.03 | $27.03 | $27.03 | $20.42 | 48 |
| 2017-11-22 | $27.03 | $27.03 | $27.03 | $27.03 | $20.42 | 113 |
| 2017-11-21 | $27.12 | $27.12 | $27.03 | $27.03 | $20.42 | 7,164 |
| 2017-11-20 | $26.76 | $26.76 | $26.73 | $26.73 | $20.19 | 993 |
| 2017-11-17 | $26.65 | $26.76 | $26.49 | $26.58 | $20.08 | 5,619 |
| 2017-11-16 | $25.60 | $26.01 | $25.30 | $26.01 | $19.64 | 2,046 |
| 2017-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $19.26 | 16 |
| 2017-11-14 | $25.45 | $25.50 | $25.45 | $25.50 | $19.26 | 840 |
| 2017-11-13 | $24.16 | $24.34 | $23.97 | $24.34 | $18.38 | 4,061 |
| 2017-11-10 | $24.41 | $24.51 | $24.33 | $24.51 | $18.51 | 1,397 |
| 2017-11-09 | $24.28 | $24.54 | $24.28 | $24.54 | $18.54 | 373 |
| 2017-11-08 | $24.60 | $24.70 | $24.60 | $24.70 | $18.66 | 1,073 |
| 2017-11-07 | $24.88 | $24.88 | $24.86 | $24.86 | $18.78 | 744 |
| 2017-11-06 | $25.04 | $25.04 | $25.04 | $25.04 | $18.91 | 380 |
| 2017-11-03 | $25.19 | $25.19 | $25.19 | $25.19 | $19.03 | 240 |
| 2017-11-02 | $25.26 | $25.26 | $25.26 | $25.26 | $19.08 | 28 |
| 2017-11-01 | $25.03 | $25.26 | $25.03 | $25.26 | $19.08 | 601 |
| 2017-10-31 | $24.78 | $25.03 | $24.78 | $25.03 | $18.91 | 1,392 |
| 2017-10-30 | $23.66 | $23.66 | $23.66 | $23.66 | $17.87 | 0 |
| 2017-10-27 | $23.93 | $23.93 | $23.66 | $23.66 | $17.87 | 862 |
| 2017-10-26 | $24.20 | $24.20 | $24.08 | $24.08 | $18.19 | 762 |
| 2017-10-25 | $24.28 | $24.31 | $24.17 | $24.20 | $18.28 | 2,439 |
| 2017-10-24 | $23.97 | $24.00 | $23.97 | $24.00 | $18.13 | 6,685 |
| 2017-10-23 | $24.05 | $24.05 | $24.05 | $24.05 | $18.17 | 114 |
| 2017-10-20 | $24.79 | $24.79 | $24.40 | $24.70 | $18.66 | 1,333 |
| 2017-10-19 | $25.08 | $25.30 | $25.05 | $25.19 | $19.03 | 2,615 |
| 2017-10-18 | $24.87 | $24.99 | $24.87 | $24.99 | $18.88 | 894 |
| 2017-10-17 | $25.01 | $25.01 | $25.01 | $25.01 | $18.89 | 134 |
| 2017-10-16 | $25.01 | $25.01 | $25.01 | $25.01 | $18.89 | 686 |
| 2017-10-13 | $25.27 | $25.27 | $25.08 | $25.08 | $18.94 | 3,812 |
| 2017-10-12 | $25.29 | $25.56 | $25.29 | $25.56 | $19.31 | 5,856 |
| 2017-10-11 | $25.05 | $25.18 | $25.05 | $25.18 | $19.02 | 3,086 |
| 2017-10-10 | $25.29 | $25.29 | $25.29 | $25.29 | $19.10 | 1,097 |
| 2017-10-09 | $24.92 | $24.92 | $24.92 | $24.92 | $18.82 | 1,655 |
| 2017-10-06 | $24.65 | $24.65 | $24.65 | $24.65 | $18.62 | 48 |
| 2017-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $18.62 | 560 |
| 2017-10-04 | $24.97 | $25.06 | $24.97 | $25.00 | $18.88 | 6,308 |
| 2017-10-03 | $25.11 | $25.29 | $25.00 | $25.00 | $18.88 | 853 |
| 2017-10-02 | $25.05 | $25.05 | $25.05 | $25.05 | $18.92 | 120 |
| 2017-09-29 | $25.05 | $25.17 | $25.05 | $25.05 | $18.92 | 3,859 |
| 2017-09-28 | $24.35 | $24.54 | $24.35 | $24.38 | $18.41 | 6,956 |
| 2017-09-27 | $24.54 | $24.54 | $24.34 | $24.34 | $18.38 | 822 |
| 2017-09-26 | $24.38 | $24.38 | $24.38 | $24.38 | $18.41 | 240 |
| 2017-09-25 | $24.78 | $24.78 | $24.77 | $24.77 | $18.71 | 2,505 |
| 2017-09-22 | $24.80 | $24.80 | $24.80 | $24.80 | $18.73 | 533 |
| 2017-09-21 | $25.02 | $25.02 | $25.02 | $25.02 | $18.90 | 356 |
| 2017-09-20 | $25.44 | $25.44 | $25.08 | $25.08 | $18.94 | 658 |
| 2017-09-19 | $25.38 | $25.38 | $25.33 | $25.33 | $19.13 | 2,388 |
| 2017-09-18 | $25.10 | $25.10 | $25.10 | $25.10 | $18.96 | 177 |
| 2017-09-15 | $25.20 | $25.20 | $24.95 | $24.95 | $18.85 | 9,122 |
| 2017-09-14 | $25.22 | $25.22 | $25.22 | $25.22 | $19.05 | 1,929 |
| 2017-09-13 | $25.20 | $25.37 | $25.20 | $25.26 | $19.08 | 6,003 |
| 2017-09-12 | $24.45 | $25.00 | $24.45 | $24.98 | $18.87 | 2,793 |
| 2017-09-11 | $24.45 | $24.58 | $24.20 | $24.20 | $18.28 | 2,802 |
| 2017-09-08 | $23.97 | $24.09 | $23.97 | $24.09 | $18.20 | 15,869 |
| 2017-09-07 | $24.02 | $24.02 | $24.00 | $24.00 | $18.13 | 12,955 |
| 2017-09-06 | $24.00 | $24.06 | $23.91 | $23.95 | $18.09 | 67,795 |
| 2017-09-05 | $24.00 | $24.06 | $23.80 | $23.80 | $17.98 | 53,535 |
| 2017-09-01 | $24.08 | $24.08 | $23.78 | $23.87 | $18.03 | 172,485 |
| 2017-08-31 | $23.08 | $23.66 | $22.83 | $23.66 | $17.87 | 12,763 |
| 2017-08-30 | $23.00 | $23.19 | $22.95 | $22.95 | $17.33 | 7,795 |
| 2017-08-29 | $22.36 | $22.85 | $22.36 | $22.85 | $17.26 | 3,313 |
| 2017-08-28 | $22.66 | $22.66 | $22.50 | $22.50 | $16.99 | 1,852 |
| 2017-08-25 | $22.80 | $23.17 | $22.80 | $23.17 | $17.50 | 7,020 |
| 2017-08-24 | $22.51 | $22.51 | $22.23 | $22.23 | $16.79 | 2,054 |
| 2017-08-23 | $22.66 | $22.66 | $22.66 | $22.66 | $17.12 | 1,394 |
| 2017-08-22 | $22.54 | $22.55 | $22.48 | $22.48 | $16.98 | 11,304 |
| 2017-08-21 | $22.09 | $22.09 | $21.98 | $21.98 | $16.60 | 241 |
| 2017-08-18 | $22.12 | $22.44 | $22.12 | $22.23 | $16.79 | 2,190 |
| 2017-08-17 | $22.42 | $22.46 | $22.29 | $22.29 | $16.84 | 1,397 |
| 2017-08-16 | $22.58 | $22.58 | $22.45 | $22.45 | $16.96 | 494 |
| 2017-08-15 | $22.65 | $22.65 | $22.65 | $22.65 | $17.11 | 41 |
| 2017-08-14 | $22.50 | $22.79 | $22.50 | $22.65 | $17.11 | 1,692 |
| 2017-08-11 | $22.50 | $22.50 | $22.50 | $22.50 | $16.99 | 800 |
| 2017-08-10 | $22.87 | $22.87 | $22.57 | $22.70 | $17.15 | 3,599 |
| 2017-08-09 | $22.65 | $22.84 | $22.65 | $22.84 | $17.25 | 443 |
| 2017-08-08 | $23.55 | $23.55 | $23.43 | $23.43 | $17.70 | 974 |
| 2017-08-07 | $23.52 | $23.52 | $23.49 | $23.50 | $17.75 | 2,950 |
| 2017-08-04 | $23.89 | $23.93 | $23.82 | $23.82 | $17.99 | 2,991 |
| 2017-08-03 | $23.75 | $24.09 | $23.75 | $24.09 | $18.20 | 1,814 |
| 2017-08-02 | $23.77 | $23.77 | $23.61 | $23.75 | $17.94 | 6,747 |
| 2017-08-01 | $23.64 | $23.84 | $23.64 | $23.83 | $18.00 | 5,113 |
| 2017-07-31 | $23.13 | $23.13 | $23.13 | $23.13 | $17.47 | 132 |
| 2017-07-28 | $23.15 | $23.36 | $23.15 | $23.36 | $17.64 | 1,900 |
| 2017-07-27 | $23.41 | $23.41 | $23.41 | $23.41 | $17.68 | 130 |
| 2017-07-26 | $23.28 | $23.46 | $23.28 | $23.46 | $17.72 | 695 |
| 2017-07-25 | $23.24 | $23.50 | $23.24 | $23.50 | $17.75 | 1,065 |
| 2017-07-24 | $22.97 | $23.10 | $22.83 | $22.83 | $17.24 | 2,648 |
| 2017-07-21 | $22.96 | $22.96 | $22.96 | $22.96 | $17.34 | 191 |
| 2017-07-20 | $23.10 | $23.16 | $23.05 | $23.05 | $17.41 | 4,166 |
| 2017-07-19 | $22.68 | $22.89 | $22.68 | $22.89 | $17.29 | 5,190 |
| 2017-07-18 | $22.52 | $22.64 | $22.39 | $22.64 | $17.10 | 1,055 |
| 2017-07-17 | $22.51 | $22.55 | $22.37 | $22.37 | $16.90 | 1,700 |
| 2017-07-14 | $22.74 | $22.84 | $22.57 | $22.84 | $17.25 | 1,377 |
| 2017-07-13 | $22.45 | $22.52 | $22.45 | $22.52 | $17.01 | 2,366 |
| 2017-07-12 | $22.91 | $23.07 | $22.91 | $23.07 | $17.43 | 1,350 |
| 2017-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $17.30 | 212 |
| 2017-07-10 | $22.65 | $22.65 | $22.55 | $22.55 | $17.03 | 778 |
| 2017-07-07 | $22.08 | $22.41 | $22.08 | $22.41 | $16.93 | 1,614 |
| 2017-07-06 | $22.18 | $22.24 | $22.18 | $22.24 | $16.79 | 1,489 |
| 2017-07-05 | $22.29 | $22.36 | $22.29 | $22.36 | $16.89 | 754 |
| 2017-07-03 | $22.57 | $22.57 | $22.52 | $22.52 | $17.01 | 430 |
| 2017-06-30 | $22.60 | $22.60 | $22.39 | $22.42 | $16.93 | 780 |
| 2017-06-29 | $22.90 | $22.90 | $22.44 | $22.66 | $17.12 | 2,619 |
| 2017-06-28 | $23.02 | $23.20 | $22.90 | $22.90 | $17.30 | 1,368 |
| 2017-06-27 | $22.65 | $22.89 | $22.65 | $22.78 | $17.21 | 2,100 |
| 2017-06-26 | $23.29 | $23.29 | $22.71 | $22.99 | $17.36 | 1,300 |
| 2017-06-23 | $22.97 | $23.20 | $22.97 | $22.98 | $17.36 | 916 |
| 2017-06-22 | $22.74 | $22.87 | $22.63 | $22.79 | $17.21 | 80,000 |
| 2017-06-21 | $22.85 | $22.97 | $22.73 | $22.97 | $17.35 | 3,465 |
| 2017-06-20 | $22.94 | $23.08 | $22.82 | $23.08 | $17.43 | 3,244 |
| 2017-06-19 | $23.00 | $23.15 | $23.00 | $23.14 | $17.48 | 1,799 |
| 2017-06-16 | $23.05 | $23.05 | $22.95 | $22.95 | $17.33 | 2,395 |
| 2017-06-15 | $22.07 | $22.41 | $22.07 | $22.41 | $16.93 | 2,426 |
| 2017-06-14 | $22.41 | $22.57 | $22.41 | $22.57 | $17.05 | 512 |
| 2017-06-13 | $22.09 | $22.28 | $22.09 | $22.14 | $16.72 | 115,943 |
| 2017-06-12 | $22.05 | $22.10 | $22.05 | $22.10 | $16.69 | 1,112 |
| 2017-06-09 | $22.46 | $22.58 | $22.29 | $22.29 | $16.84 | 4,758 |
| 2017-06-08 | $22.86 | $22.86 | $22.64 | $22.73 | $17.17 | 3,176 |
| 2017-06-07 | $23.03 | $23.03 | $22.99 | $22.99 | $17.36 | 808 |
| 2017-06-06 | $22.35 | $22.59 | $22.35 | $22.59 | $17.06 | 777 |
| 2017-06-05 | $22.31 | $22.52 | $22.31 | $22.49 | $16.99 | 1,760 |
| 2017-06-02 | $22.46 | $22.60 | $22.36 | $22.60 | $17.07 | 3,886 |
| 2017-06-01 | $22.27 | $22.27 | $22.11 | $22.19 | $16.76 | 1,892 |
| 2017-05-31 | $21.92 | $21.92 | $21.50 | $21.50 | $16.24 | 3,933 |
| 2017-05-30 | $21.76 | $21.77 | $21.45 | $21.45 | $16.20 | 7,953 |
| 2017-05-26 | $21.76 | $21.98 | $21.76 | $21.81 | $16.47 | 2,890 |
| 2017-05-25 | $21.72 | $21.72 | $21.51 | $21.51 | $16.25 | 1,838 |
| 2017-05-24 | $21.49 | $21.52 | $21.31 | $21.52 | $16.25 | 2,332 |
| 2017-05-23 | $21.68 | $21.68 | $21.60 | $21.60 | $16.31 | 1,341 |
| 2017-05-22 | $21.43 | $21.65 | $21.42 | $21.65 | $16.35 | 906 |
| 2017-05-19 | $21.19 | $21.31 | $21.11 | $21.20 | $16.01 | 4,234 |
| 2017-05-18 | $20.73 | $20.96 | $20.69 | $20.94 | $15.82 | 12,901 |
| 2017-05-17 | $21.15 | $21.22 | $20.90 | $21.22 | $16.03 | 4,386 |
| 2017-05-16 | $21.06 | $21.36 | $21.06 | $21.36 | $16.13 | 20,390 |
| 2017-05-15 | $21.05 | $21.21 | $21.05 | $21.15 | $15.98 | 4,304 |
| 2017-05-12 | $21.10 | $21.10 | $20.85 | $21.00 | $15.86 | 8,593 |
| 2017-05-11 | $20.07 | $20.33 | $20.07 | $20.33 | $15.36 | 1,722 |
| 2017-05-10 | $20.30 | $20.49 | $20.30 | $20.46 | $15.45 | 4,263 |
| 2017-05-09 | $20.72 | $20.72 | $20.72 | $20.72 | $15.65 | 2,037 |
| 2017-05-08 | $20.38 | $20.43 | $20.38 | $20.43 | $15.43 | 1,132 |
| 2017-05-05 | $20.56 | $20.79 | $20.52 | $20.79 | $15.70 | 7,168 |
| 2017-05-04 | $19.88 | $20.27 | $19.88 | $20.27 | $15.31 | 4,802 |
| 2017-05-03 | $19.71 | $19.71 | $19.47 | $19.47 | $14.71 | 5,767 |
| 2017-05-02 | $19.69 | $19.69 | $19.51 | $19.65 | $14.84 | 788 |
| 2017-05-01 | $20.04 | $20.04 | $19.80 | $20.04 | $14.83 | 3,647 |
| 2017-04-28 | $19.89 | $20.07 | $19.80 | $19.80 | $14.66 | 2,404 |
| 2017-04-27 | $20.18 | $20.20 | $20.18 | $20.20 | $14.95 | 587 |
| 2017-04-26 | $20.54 | $20.70 | $20.54 | $20.70 | $15.32 | 651 |
| 2017-04-25 | $20.56 | $20.56 | $20.56 | $20.56 | $15.22 | 979 |
| 2017-04-24 | $20.11 | $20.28 | $20.11 | $20.21 | $14.96 | 1,876 |
| 2017-04-21 | $19.03 | $19.04 | $19.03 | $19.04 | $14.09 | 707 |
| 2017-04-20 | $19.13 | $19.26 | $19.13 | $19.25 | $14.25 | 3,717 |
| 2017-04-19 | $18.84 | $18.84 | $18.83 | $18.83 | $13.94 | 610 |
| 2017-04-18 | $18.89 | $18.97 | $18.78 | $18.78 | $13.90 | 552 |
| 2017-04-17 | $19.40 | $19.40 | $18.96 | $18.96 | $14.04 | 3,067 |
| 2017-04-13 | $19.05 | $19.25 | $18.98 | $18.98 | $14.05 | 3,713 |
| 2017-04-12 | $19.06 | $19.23 | $18.99 | $18.99 | $14.06 | 4,883 |
| 2017-04-11 | $19.00 | $19.00 | $18.87 | $18.87 | $13.97 | 1,862 |
| 2017-04-10 | $19.01 | $19.14 | $19.01 | $19.02 | $14.08 | 839 |
| 2017-04-07 | $19.25 | $19.25 | $19.09 | $19.09 | $14.13 | 6,471 |
| 2017-04-06 | $19.33 | $19.33 | $19.17 | $19.25 | $14.25 | 4,544 |
| 2017-04-05 | $19.31 | $19.42 | $19.26 | $19.37 | $14.34 | 71,092 |
| 2017-04-04 | $19.45 | $19.45 | $19.45 | $19.45 | $14.40 | 1,259 |
| 2017-04-03 | $19.12 | $19.26 | $18.95 | $19.07 | $14.12 | 3,400 |
| 2017-03-31 | $19.25 | $19.59 | $19.20 | $19.59 | $14.50 | 12,100 |
| 2017-03-30 | $18.79 | $19.00 | $18.79 | $18.94 | $14.02 | 4,500 |
| 2017-03-29 | $19.00 | $19.09 | $18.94 | $18.94 | $14.02 | 11,700 |
| 2017-03-28 | $19.00 | $19.00 | $18.85 | $18.98 | $14.05 | 2,500 |
| 2017-03-27 | $18.76 | $18.95 | $18.76 | $18.95 | $14.03 | 4,200 |
| 2017-03-24 | $18.48 | $18.71 | $18.48 | $18.71 | $13.85 | 7,600 |
| 2017-03-23 | $18.43 | $18.65 | $18.43 | $18.65 | $13.81 | 3,400 |
| 2017-03-22 | $18.25 | $18.45 | $18.21 | $18.30 | $13.55 | 17,600 |
| 2017-03-21 | $18.49 | $18.57 | $18.30 | $18.36 | $13.59 | 4,100 |
| 2017-03-20 | $18.53 | $18.56 | $18.35 | $18.35 | $13.58 | 5,300 |
| 2017-03-17 | $18.50 | $18.50 | $18.35 | $18.35 | $13.58 | 400 |
| 2017-03-16 | $18.09 | $18.09 | $18.09 | $18.09 | $13.39 | 300 |
| 2017-03-15 | $18.16 | $18.33 | $18.13 | $18.33 | $13.57 | 13,300 |
| 2017-03-14 | $18.19 | $18.31 | $18.12 | $18.31 | $13.55 | 2,100 |
| 2017-03-13 | $18.44 | $18.54 | $18.28 | $18.54 | $13.72 | 15,700 |
| 2017-03-10 | $18.50 | $18.50 | $18.42 | $18.50 | $13.69 | 7,200 |
| 2017-03-09 | $18.31 | $18.40 | $18.29 | $18.31 | $13.55 | 21,900 |
| 2017-03-08 | $17.70 | $18.25 | $17.59 | $17.80 | $13.18 | 7,600 |
| 2017-03-07 | $17.69 | $17.69 | $17.67 | $17.67 | $13.08 | 9,600 |
| 2017-03-06 | $17.56 | $17.59 | $17.51 | $17.52 | $12.97 | 9,300 |
| 2017-03-03 | $17.62 | $17.62 | $17.50 | $17.62 | $13.04 | 4,600 |
| 2017-03-02 | $17.45 | $17.63 | $17.45 | $17.50 | $12.95 | 9,700 |
| 2017-03-01 | $17.58 | $17.79 | $17.36 | $17.60 | $13.03 | 2,800 |
| 2017-02-28 | $17.64 | $17.71 | $17.54 | $17.62 | $13.04 | 9,200 |
| 2017-02-27 | $17.44 | $17.63 | $17.44 | $17.45 | $12.92 | 18,200 |
| 2017-02-24 | $17.40 | $17.40 | $17.16 | $17.32 | $12.82 | 3,400 |
| 2017-02-23 | $18.05 | $18.05 | $17.99 | $18.00 | $13.32 | 10,100 |
| 2017-02-22 | $18.07 | $18.07 | $17.92 | $17.92 | $13.27 | 3,100 |
| 2017-02-21 | $17.85 | $17.94 | $17.85 | $17.86 | $13.22 | 1,800 |
| 2017-02-17 | $18.09 | $18.13 | $17.95 | $17.99 | $13.32 | 7,200 |
| 2017-02-16 | $18.00 | $18.23 | $18.00 | $18.23 | $13.49 | 7,400 |
| 2017-02-15 | $18.03 | $18.14 | $17.92 | $18.14 | $13.43 | 11,700 |
| 2017-02-14 | $18.30 | $18.33 | $18.04 | $18.21 | $13.48 | 11,000 |
| 2017-02-13 | $18.44 | $18.44 | $18.39 | $18.39 | $13.61 | 1,100 |
| 2017-02-10 | $18.15 | $18.43 | $18.15 | $18.40 | $13.62 | 5,500 |
| 2017-02-09 | $18.11 | $18.37 | $18.11 | $18.23 | $13.49 | 1,200 |
| 2017-02-08 | $17.99 | $18.22 | $17.99 | $18.18 | $13.46 | 3,300 |
| 2017-02-07 | $18.04 | $18.20 | $18.04 | $18.20 | $13.47 | 3,100 |
| 2017-02-06 | $18.21 | $18.32 | $18.19 | $18.32 | $13.56 | 4,800 |
| 2017-02-03 | $18.43 | $18.48 | $18.30 | $18.43 | $13.64 | 1,400 |
| 2017-02-02 | $18.50 | $18.50 | $18.34 | $18.34 | $13.58 | 3,400 |
| 2017-02-01 | $18.46 | $18.50 | $18.34 | $18.50 | $13.69 | 1,382 |
| 2017-01-31 | $18.36 | $18.41 | $18.34 | $18.35 | $13.58 | 1,718 |
| 2017-01-30 | $18.16 | $18.48 | $18.16 | $18.48 | $13.68 | 6,032 |
| 2017-01-27 | $18.61 | $18.61 | $18.42 | $18.42 | $13.64 | 1,182 |
| 2017-01-26 | $18.58 | $18.69 | $18.58 | $18.62 | $13.78 | 1,991 |
| 2017-01-25 | $18.75 | $18.83 | $18.74 | $18.75 | $13.88 | 1,458 |
| 2017-01-24 | $19.30 | $19.30 | $19.25 | $19.25 | $14.25 | 423 |
| 2017-01-23 | $19.18 | $19.18 | $18.99 | $18.99 | $14.06 | 2,174 |
| 2017-01-20 | $19.02 | $19.17 | $18.91 | $18.91 | $14.00 | 2,466 |
| 2017-01-19 | $18.59 | $18.87 | $18.54 | $18.71 | $13.85 | 5,573 |
| 2017-01-18 | $18.62 | $18.87 | $18.50 | $18.50 | $13.69 | 2,588 |
| 2017-01-17 | $18.82 | $18.87 | $18.80 | $18.85 | $13.95 | 1,562 |
| 2017-01-13 | $19.25 | $19.50 | $19.25 | $19.36 | $14.33 | 3,360 |
| 2017-01-12 | $18.94 | $18.94 | $18.94 | $18.94 | $14.02 | 223 |
| 2017-01-11 | $19.02 | $19.13 | $18.94 | $19.11 | $14.15 | 1,768 |
| 2017-01-10 | $19.19 | $19.19 | $19.13 | $19.18 | $14.20 | 3,435 |
| 2017-01-09 | $19.25 | $19.28 | $19.10 | $19.28 | $14.27 | 4,677 |
| 2017-01-06 | $19.37 | $19.43 | $19.37 | $19.38 | $14.35 | 2,590 |
| 2017-01-05 | $19.25 | $19.46 | $19.25 | $19.46 | $14.41 | 2,500 |
| 2017-01-04 | $19.03 | $19.12 | $19.03 | $19.12 | $14.15 | 11,990 |
| 2017-01-03 | $18.89 | $18.94 | $18.83 | $18.94 | $14.02 | 4,612 |
| 2016-12-30 | $18.94 | $19.09 | $18.94 | $19.09 | $14.13 | 1,269 |
| 2016-12-29 | $18.76 | $18.92 | $18.76 | $18.82 | $13.93 | 4,488 |
| 2016-12-28 | $18.55 | $18.55 | $18.49 | $18.49 | $13.69 | 886 |
| 2016-12-27 | $18.55 | $18.73 | $18.55 | $18.57 | $13.75 | 8,088 |
| 2016-12-23 | $18.60 | $18.60 | $18.51 | $18.51 | $13.70 | 1,231 |
| 2016-12-22 | $18.91 | $18.91 | $18.60 | $18.64 | $13.79 | 30,785 |
| 2016-12-21 | $19.23 | $19.23 | $19.05 | $19.18 | $14.20 | 1,307 |
| 2016-12-20 | $19.10 | $19.15 | $18.94 | $19.09 | $14.13 | 4,265 |
| 2016-12-19 | $19.00 | $19.05 | $19.00 | $19.05 | $14.10 | 4,359 |
| 2016-12-16 | $18.89 | $19.01 | $18.88 | $18.90 | $13.99 | 9,564 |
| 2016-12-15 | $19.00 | $19.05 | $18.85 | $18.85 | $13.95 | 1,365 |
| 2016-12-14 | $19.43 | $19.43 | $19.05 | $19.05 | $14.10 | 1,984 |
| 2016-12-13 | $19.82 | $19.82 | $19.58 | $19.60 | $14.51 | 2,178 |
| 2016-12-12 | $19.55 | $19.61 | $19.48 | $19.57 | $14.49 | 3,587 |
| 2016-12-09 | $19.79 | $19.96 | $19.77 | $19.89 | $14.72 | 2,574 |
| 2016-12-08 | $18.90 | $18.90 | $18.90 | $18.90 | $13.99 | 788 |
| 2016-12-07 | $19.23 | $19.28 | $19.23 | $19.28 | $14.27 | 473 |
| 2016-12-06 | $19.01 | $19.07 | $18.97 | $19.07 | $14.12 | 3,886 |
| 2016-12-05 | $18.93 | $18.94 | $18.88 | $18.88 | $13.98 | 4,166 |
| 2016-12-02 | $18.73 | $18.79 | $18.70 | $18.70 | $13.84 | 4,257 |
| 2016-12-01 | $19.08 | $19.08 | $19.08 | $19.08 | $14.12 | 405 |
| 2016-11-30 | $19.11 | $19.11 | $19.00 | $19.09 | $14.13 | 3,131 |
| 2016-11-29 | $19.04 | $19.15 | $19.04 | $19.11 | $14.15 | 1,241 |
| 2016-11-28 | $18.60 | $18.75 | $18.60 | $18.67 | $13.82 | 1,150 |
| 2016-11-25 | $18.83 | $18.84 | $18.76 | $18.84 | $13.95 | 1,835 |
| 2016-11-23 | $18.99 | $18.99 | $18.85 | $18.90 | $13.99 | 1,665 |
| 2016-11-22 | $19.20 | $19.36 | $19.20 | $19.30 | $14.29 | 5,727 |
| 2016-11-21 | $19.31 | $19.35 | $19.22 | $19.26 | $14.26 | 3,445 |
| 2016-11-18 | $19.70 | $19.70 | $19.38 | $19.38 | $14.35 | 1,379 |
| 2016-11-17 | $20.35 | $20.48 | $20.35 | $20.48 | $15.16 | 1,786 |
| 2016-11-16 | $20.58 | $20.63 | $20.42 | $20.44 | $15.13 | 5,847 |
| 2016-11-15 | $20.73 | $20.73 | $20.54 | $20.54 | $15.20 | 1,817 |
| 2016-11-14 | $20.99 | $20.99 | $20.94 | $20.94 | $15.50 | 2,631 |
| 2016-11-11 | $21.12 | $21.29 | $21.12 | $21.12 | $15.63 | 1,547 |
| 2016-11-10 | $21.36 | $21.50 | $21.26 | $21.50 | $15.92 | 28,476 |
| 2016-11-09 | $19.54 | $20.38 | $19.43 | $19.86 | $14.70 | 4,359 |
| 2016-11-08 | $19.78 | $19.85 | $19.75 | $19.75 | $14.62 | 700 |
| 2016-11-07 | $20.08 | $20.08 | $19.97 | $20.01 | $14.81 | 1,637 |
| 2016-11-04 | $20.04 | $20.04 | $20.04 | $20.04 | $14.83 | 1,113 |
| 2016-11-03 | $20.20 | $20.42 | $20.20 | $20.42 | $15.12 | 3,268 |
| 2016-11-02 | $20.26 | $20.32 | $20.11 | $20.11 | $14.89 | 20,837 |
| 2016-11-01 | $20.13 | $20.13 | $20.13 | $20.13 | $14.90 | 643 |
| 2016-10-31 | $20.12 | $20.31 | $20.12 | $20.24 | $14.98 | 55,385 |
| 2016-10-28 | $20.11 | $20.11 | $20.11 | $20.11 | $14.89 | 390 |
| 2016-10-27 | $20.00 | $20.14 | $20.00 | $20.14 | $14.91 | 1,833 |
| 2016-10-26 | $19.93 | $19.93 | $19.93 | $19.93 | $14.75 | 260 |
| 2016-10-25 | $19.90 | $19.90 | $19.90 | $19.90 | $14.73 | 260 |
| 2016-10-24 | $20.11 | $20.15 | $20.10 | $20.10 | $14.88 | 1,487 |
| 2016-10-21 | $20.18 | $20.18 | $20.18 | $20.18 | $14.94 | 206 |
| 2016-10-20 | $20.28 | $20.28 | $20.28 | $20.28 | $15.01 | 0 |
| 2016-10-19 | $20.28 | $20.36 | $20.28 | $20.28 | $15.01 | 890 |
| 2016-10-18 | $20.17 | $20.17 | $20.09 | $20.17 | $14.93 | 2,995 |
| 2016-10-17 | $19.95 | $19.99 | $19.95 | $19.99 | $14.80 | 3,140 |
| 2016-10-14 | $19.93 | $20.19 | $19.93 | $20.19 | $14.95 | 340 |
| 2016-10-13 | $19.91 | $20.03 | $19.91 | $20.03 | $14.83 | 2,800 |
| 2016-10-12 | $20.08 | $20.08 | $20.04 | $20.04 | $14.83 | 335 |
| 2016-10-11 | $20.15 | $20.21 | $20.11 | $20.19 | $14.95 | 850 |
| 2016-10-10 | $20.54 | $20.64 | $20.54 | $20.63 | $15.27 | 4,200 |
| 2016-10-07 | $20.21 | $20.21 | $20.21 | $20.21 | $14.96 | 140 |
| 2016-10-06 | $20.35 | $20.35 | $20.35 | $20.35 | $15.06 | 41 |
| 2016-10-05 | $20.36 | $20.39 | $20.28 | $20.35 | $15.06 | 9,593 |
| 2016-10-04 | $20.17 | $20.29 | $20.01 | $20.01 | $14.81 | 6,874 |
| 2016-10-03 | $19.75 | $19.86 | $19.75 | $19.86 | $14.70 | 3,321 |
| 2016-09-30 | $19.79 | $19.79 | $19.79 | $19.79 | $14.65 | 0 |
| 2016-09-29 | $20.14 | $20.21 | $19.79 | $19.79 | $14.65 | 17,876 |
| 2016-09-28 | $19.90 | $19.91 | $19.88 | $19.91 | $14.74 | 1,613 |
| 2016-09-27 | $19.55 | $19.85 | $19.55 | $19.85 | $14.69 | 1,750 |
| 2016-09-26 | $20.13 | $20.13 | $19.86 | $19.86 | $14.70 | 2,256 |
| 2016-09-23 | $20.15 | $20.15 | $20.13 | $20.13 | $14.90 | 8,856 |
| 2016-09-22 | $19.46 | $19.46 | $19.46 | $19.46 | $14.41 | 85 |
| 2016-09-21 | $19.60 | $19.60 | $19.46 | $19.46 | $14.41 | 771 |
| 2016-09-20 | $19.53 | $19.68 | $19.53 | $19.59 | $14.50 | 697 |
| 2016-09-19 | $19.45 | $19.45 | $19.39 | $19.43 | $14.38 | 1,630 |
| 2016-09-16 | $19.02 | $19.13 | $18.96 | $19.00 | $14.07 | 14,004 |
| 2016-09-15 | $19.15 | $19.15 | $18.95 | $18.95 | $14.03 | 11,390 |
| 2016-09-14 | $19.21 | $19.51 | $19.21 | $19.51 | $14.44 | 1,600 |
| 2016-09-13 | $19.36 | $19.36 | $19.36 | $19.36 | $14.33 | 800 |
| 2016-09-12 | $19.59 | $19.85 | $19.59 | $19.85 | $14.69 | 1,681 |
| 2016-09-09 | $20.04 | $20.04 | $19.77 | $19.77 | $14.63 | 1,559 |
| 2016-09-08 | $20.24 | $20.24 | $20.24 | $20.24 | $14.98 | 200 |
| 2016-09-07 | $20.20 | $20.21 | $20.20 | $20.21 | $14.96 | 409 |
| 2016-09-06 | $20.11 | $20.14 | $20.11 | $20.14 | $14.91 | 1,498 |
| 2016-09-02 | $19.94 | $19.94 | $19.85 | $19.91 | $14.74 | 2,325 |
| 2016-09-01 | $19.50 | $19.72 | $19.50 | $19.72 | $14.60 | 7,110 |
| 2016-08-31 | $19.48 | $19.48 | $19.31 | $19.37 | $14.34 | 1,395 |
| 2016-08-30 | $19.35 | $19.35 | $19.35 | $19.35 | $14.32 | 122 |
| 2016-08-29 | $19.25 | $19.35 | $19.25 | $19.35 | $14.32 | 2,023 |
| 2016-08-26 | $19.35 | $19.35 | $19.29 | $19.30 | $14.29 | 7,874 |
| 2016-08-25 | $19.61 | $19.61 | $19.17 | $19.17 | $14.19 | 1,225 |
| 2016-08-24 | $19.80 | $19.88 | $19.74 | $19.80 | $14.66 | 2,887 |
| 2016-08-23 | $19.78 | $20.02 | $19.78 | $20.00 | $14.81 | 4,930 |
| 2016-08-22 | $19.79 | $19.94 | $19.74 | $19.94 | $14.76 | 2,400 |
| 2016-08-19 | $19.77 | $19.88 | $19.75 | $19.88 | $14.72 | 2,240 |
| 2016-08-18 | $20.04 | $20.04 | $19.87 | $19.87 | $14.71 | 8,360 |
| 2016-08-17 | $19.86 | $20.15 | $19.86 | $20.15 | $14.92 | 1,710 |
| 2016-08-16 | $20.13 | $20.21 | $20.13 | $20.21 | $14.96 | 1,898 |
| 2016-08-15 | $20.29 | $20.29 | $20.29 | $20.29 | $15.02 | 50 |
| 2016-08-12 | $20.18 | $20.29 | $20.15 | $20.29 | $15.02 | 5,273 |
| 2016-08-11 | $20.03 | $20.03 | $20.03 | $20.03 | $14.83 | 0 |
| 2016-08-10 | $20.09 | $20.18 | $20.03 | $20.03 | $14.83 | 1,108 |
| 2016-08-09 | $19.86 | $20.01 | $19.86 | $19.94 | $14.76 | 9,568 |
| 2016-08-08 | $19.53 | $19.57 | $19.50 | $19.55 | $14.47 | 11,590 |
| 2016-08-05 | $19.50 | $19.58 | $19.46 | $19.50 | $14.43 | 1,519 |
| 2016-08-04 | $19.40 | $19.47 | $19.33 | $19.33 | $14.31 | 2,320 |
| 2016-08-03 | $19.49 | $19.49 | $19.47 | $19.47 | $14.41 | 3,570 |
| 2016-08-02 | $19.62 | $19.62 | $19.62 | $19.62 | $14.52 | 202 |
| 2016-08-01 | $19.56 | $19.56 | $19.56 | $19.56 | $14.48 | 356 |
| 2016-07-29 | $19.60 | $19.60 | $19.55 | $19.55 | $14.47 | 2,600 |
| 2016-07-28 | $19.69 | $19.69 | $19.50 | $19.50 | $14.43 | 2,559 |
| 2016-07-27 | $19.63 | $19.67 | $19.59 | $19.59 | $14.50 | 2,164 |
| 2016-07-26 | $19.12 | $19.12 | $18.89 | $19.12 | $14.15 | 5,784 |
| 2016-07-25 | $18.98 | $19.12 | $18.85 | $18.85 | $13.95 | 1,980 |
| 2016-07-22 | $18.80 | $18.80 | $18.63 | $18.77 | $13.89 | 2,780 |
| 2016-07-21 | $18.90 | $18.90 | $18.70 | $18.70 | $13.84 | 1,700 |
| 2016-07-20 | $18.97 | $19.02 | $18.76 | $19.02 | $14.08 | 873 |
| 2016-07-19 | $19.05 | $19.05 | $18.78 | $18.84 | $13.95 | 7,775 |
| 2016-07-18 | $19.20 | $19.20 | $19.06 | $19.09 | $14.13 | 17,018 |
| 2016-07-15 | $19.38 | $19.38 | $19.04 | $19.16 | $14.18 | 2,733 |
| 2016-07-14 | $19.34 | $19.46 | $19.34 | $19.46 | $14.41 | 1,672 |
| 2016-07-13 | $19.08 | $19.12 | $18.99 | $18.99 | $14.06 | 3,951 |
| 2016-07-12 | $19.24 | $19.24 | $19.08 | $19.08 | $14.12 | 958 |
| 2016-07-11 | $18.71 | $18.80 | $18.71 | $18.78 | $13.90 | 4,359 |
| 2016-07-08 | $18.40 | $18.40 | $18.40 | $18.40 | $13.62 | 413 |
| 2016-07-07 | $18.47 | $18.47 | $17.97 | $18.25 | $13.51 | 705 |
| 2016-07-06 | $18.28 | $18.53 | $18.14 | $18.48 | $13.68 | 3,381 |
| 2016-07-05 | $18.75 | $18.86 | $18.75 | $18.83 | $13.94 | 2,058 |
| 2016-07-01 | $18.61 | $18.61 | $18.61 | $18.61 | $13.78 | 0 |
| 2016-06-30 | $18.82 | $18.82 | $18.61 | $18.61 | $13.78 | 2,133 |
| 2016-06-29 | $18.25 | $18.39 | $18.25 | $18.39 | $13.61 | 1,064 |
| 2016-06-28 | $17.58 | $17.61 | $17.30 | $17.61 | $13.04 | 5,185 |
| 2016-06-27 | $17.01 | $17.01 | $16.70 | $16.77 | $12.41 | 10,025 |
| 2016-06-24 | $17.43 | $17.63 | $17.21 | $17.54 | $12.98 | 5,654 |
| 2016-06-23 | $18.90 | $18.90 | $18.80 | $18.80 | $13.92 | 700 |
| 2016-06-22 | $18.50 | $18.50 | $18.50 | $18.50 | $13.69 | 1,445 |
| 2016-06-21 | $18.29 | $18.29 | $18.12 | $18.12 | $13.41 | 994 |
| 2016-06-20 | $18.03 | $18.28 | $18.03 | $18.15 | $13.44 | 1,743 |
| 2016-06-17 | $17.30 | $17.30 | $17.30 | $17.30 | $12.81 | 105 |
| 2016-06-16 | $17.34 | $17.50 | $17.34 | $17.41 | $12.89 | 1,753 |
| 2016-06-15 | $17.62 | $17.70 | $17.40 | $17.50 | $12.95 | 3,139 |
| 2016-06-14 | $17.44 | $17.44 | $16.81 | $16.81 | $12.44 | 2,204 |
| 2016-06-13 | $17.87 | $17.96 | $17.87 | $17.96 | $13.29 | 1,095 |
| 2016-06-10 | $18.24 | $18.24 | $17.87 | $17.87 | $13.23 | 829 |
| 2016-06-09 | $18.55 | $18.55 | $18.55 | $18.55 | $13.73 | 760 |
| 2016-06-08 | $19.00 | $19.03 | $19.00 | $19.03 | $14.08 | 2,385 |
| 2016-06-07 | $19.31 | $19.31 | $19.31 | $19.31 | $14.29 | 1,025 |
| 2016-06-06 | $19.60 | $19.60 | $19.50 | $19.50 | $14.43 | 1,611 |
| 2016-06-03 | $19.71 | $19.77 | $19.44 | $19.44 | $14.39 | 1,100 |
| 2016-06-02 | $19.84 | $19.84 | $19.84 | $19.84 | $14.69 | 431 |
| 2016-06-01 | $19.93 | $19.93 | $19.67 | $19.82 | $14.67 | 903 |
| 2016-05-31 | $19.69 | $19.69 | $19.69 | $19.69 | $14.58 | 156 |
| 2016-05-27 | $19.82 | $20.05 | $19.75 | $19.75 | $14.62 | 1,394 |
| 2016-05-26 | $19.85 | $19.85 | $19.73 | $19.73 | $14.61 | 69,038 |
| 2016-05-25 | $19.54 | $19.54 | $19.54 | $19.54 | $14.46 | 815 |
| 2016-05-24 | $19.51 | $19.76 | $19.44 | $19.44 | $14.39 | 12,946 |
| 2016-05-23 | $19.27 | $19.28 | $19.27 | $19.28 | $14.27 | 1,066 |
| 2016-05-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.25 | 3,273 |
| 2016-05-19 | $19.23 | $19.23 | $19.23 | $19.23 | $14.24 | 184 |
| 2016-05-18 | $19.02 | $19.51 | $19.02 | $19.09 | $14.13 | 3,168 |
| 2016-05-17 | $19.35 | $19.35 | $19.24 | $19.24 | $14.24 | 400 |
| 2016-05-16 | $19.08 | $19.08 | $18.79 | $18.79 | $13.91 | 1,798 |
| 2016-05-13 | $19.22 | $19.31 | $18.92 | $18.92 | $14.01 | 16,031 |
| 2016-05-12 | $19.57 | $19.57 | $19.25 | $19.38 | $14.35 | 919 |
| 2016-05-11 | $18.90 | $19.09 | $18.35 | $19.09 | $14.13 | 5,076 |
| 2016-05-10 | $19.07 | $19.07 | $18.93 | $18.93 | $14.01 | 1,831 |
| 2016-05-09 | $19.35 | $19.38 | $19.22 | $19.38 | $14.35 | 2,008 |
| 2016-05-06 | $19.07 | $19.20 | $18.98 | $18.99 | $14.06 | 2,303 |
| 2016-05-05 | $19.10 | $19.27 | $19.10 | $19.18 | $14.20 | 2,410 |
| 2016-05-04 | $19.10 | $19.30 | $19.07 | $19.07 | $14.12 | 44,404 |
| 2016-05-03 | $19.38 | $19.38 | $19.38 | $19.38 | $14.35 | 298 |
| 2016-05-02 | $19.57 | $19.65 | $19.55 | $19.55 | $14.47 | 113,269 |
| 2016-04-29 | $19.08 | $19.34 | $19.08 | $19.34 | $14.32 | 1,237 |
| 2016-04-28 | $19.20 | $19.46 | $19.20 | $19.46 | $14.41 | 5,939 |
| 2016-04-27 | $19.57 | $19.72 | $19.45 | $19.45 | $14.40 | 1,401 |
| 2016-04-26 | $19.80 | $19.80 | $19.69 | $19.70 | $14.58 | 8,870 |
| 2016-04-25 | $20.56 | $20.56 | $20.56 | $20.56 | $15.22 | 790 |
| 2016-04-22 | $20.82 | $20.82 | $20.82 | $20.82 | $15.41 | 640 |
| 2016-04-21 | $20.88 | $20.88 | $20.50 | $20.85 | $15.43 | 6,899 |
| 2016-04-20 | $20.93 | $21.20 | $20.90 | $21.13 | $15.64 | 1,716 |
| 2016-04-19 | $20.96 | $21.13 | $20.96 | $21.07 | $15.60 | 1,432 |
| 2016-04-18 | $20.98 | $21.26 | $20.98 | $21.24 | $15.72 | 2,572 |
| 2016-04-15 | $21.30 | $21.30 | $21.28 | $21.28 | $15.75 | 455 |
| 2016-04-14 | $21.21 | $21.21 | $21.21 | $21.21 | $15.70 | 641 |
| 2016-04-13 | $21.10 | $21.21 | $20.94 | $21.21 | $15.70 | 1,607 |
| 2016-04-12 | $20.97 | $21.06 | $20.96 | $21.06 | $15.59 | 2,176 |
| 2016-04-11 | $21.18 | $21.18 | $20.94 | $21.08 | $15.60 | 1,654 |
| 2016-04-08 | $20.78 | $21.11 | $20.78 | $20.98 | $15.53 | 2,992 |
| 2016-04-07 | $20.95 | $20.95 | $20.60 | $20.86 | $15.44 | 1,045 |
| 2016-04-06 | $20.70 | $20.94 | $20.70 | $20.94 | $15.50 | 1,246 |
| 2016-04-05 | $20.51 | $20.51 | $20.51 | $20.51 | $15.18 | 801 |
| 2016-04-04 | $20.95 | $20.95 | $20.77 | $20.77 | $15.38 | 685 |
| 2016-04-01 | $20.50 | $20.98 | $20.39 | $20.92 | $15.49 | 5,593 |
| 2016-03-31 | $21.09 | $21.09 | $20.87 | $20.87 | $15.45 | 1,090 |
| 2016-03-30 | $21.28 | $21.29 | $21.28 | $21.28 | $15.75 | 4,791 |
| 2016-03-29 | $20.89 | $21.07 | $20.75 | $20.84 | $15.43 | 7,816 |
| 2016-03-28 | $20.97 | $20.97 | $20.79 | $20.79 | $15.39 | 763 |
| 2016-03-24 | $20.70 | $20.98 | $20.65 | $20.65 | $15.29 | 490 |
| 2016-03-23 | $21.33 | $21.58 | $21.25 | $21.25 | $15.73 | 2,868 |
| 2016-03-22 | $21.50 | $21.81 | $21.50 | $21.62 | $16.00 | 11,201 |
| 2016-03-21 | $21.12 | $21.92 | $21.12 | $21.75 | $16.10 | 6,452 |
| 2016-03-18 | $21.21 | $21.29 | $21.21 | $21.24 | $15.72 | 7,161 |
| 2016-03-17 | $21.25 | $21.41 | $21.24 | $21.24 | $15.72 | 5,508 |
| 2016-03-16 | $21.05 | $21.05 | $20.93 | $21.05 | $15.58 | 15,717 |
| 2016-03-15 | $21.10 | $21.49 | $21.10 | $21.21 | $15.70 | 3,785 |
| 2016-03-14 | $21.21 | $21.21 | $21.14 | $21.14 | $15.65 | 4,906 |
| 2016-03-11 | $21.14 | $21.45 | $21.14 | $21.14 | $15.65 | 4,197 |
| 2016-03-10 | $21.21 | $21.21 | $21.21 | $21.21 | $15.70 | 99 |
| 2016-03-09 | $21.21 | $21.21 | $21.21 | $21.21 | $15.70 | 468 |
| 2016-03-08 | $20.82 | $20.82 | $20.58 | $20.58 | $15.23 | 3,942 |
| 2016-03-07 | $20.73 | $21.01 | $20.71 | $21.01 | $15.55 | 5,815 |
| 2016-03-04 | $21.16 | $21.16 | $20.89 | $20.89 | $15.46 | 7,992 |
| 2016-03-03 | $20.87 | $21.16 | $20.81 | $21.12 | $15.63 | 2,839 |
| 2016-03-02 | $20.80 | $21.12 | $20.80 | $21.03 | $15.57 | 4,712 |
| 2016-03-01 | $21.03 | $21.03 | $21.03 | $21.03 | $15.57 | 513 |
| 2016-02-29 | $20.70 | $20.80 | $20.52 | $20.52 | $15.19 | 3,038 |
| 2016-02-26 | $20.65 | $20.86 | $20.53 | $20.70 | $15.32 | 6,957 |
| 2016-02-25 | $20.62 | $20.64 | $20.51 | $20.62 | $15.26 | 1,542 |
| 2016-02-24 | $19.85 | $20.06 | $19.68 | $19.71 | $14.59 | 3,261 |
| 2016-02-23 | $19.90 | $20.24 | $19.90 | $19.90 | $14.73 | 762 |
| 2016-02-22 | $20.30 | $20.40 | $20.03 | $20.40 | $15.10 | 7,030 |
| 2016-02-19 | $19.80 | $19.90 | $19.80 | $19.90 | $14.73 | 5,940 |
| 2016-02-18 | $20.78 | $20.78 | $20.49 | $20.49 | $15.17 | 200 |
| 2016-02-17 | $20.25 | $20.25 | $20.00 | $20.20 | $14.95 | 2,378 |
| 2016-02-16 | $20.10 | $20.10 | $19.95 | $20.10 | $14.88 | 691 |
| 2016-02-12 | $19.05 | $19.44 | $19.05 | $19.44 | $14.39 | 2,774 |
| 2016-02-11 | $18.85 | $19.00 | $18.80 | $18.80 | $13.92 | 4,738 |
| 2016-02-10 | $19.33 | $19.33 | $19.33 | $19.33 | $14.31 | 191 |
| 2016-02-09 | $18.79 | $19.35 | $18.79 | $19.33 | $14.31 | 1,825 |
| 2016-02-08 | $18.98 | $18.98 | $18.70 | $18.70 | $13.84 | 1,066 |
| 2016-02-05 | $19.78 | $19.78 | $19.78 | $19.78 | $14.64 | 1,028 |
| 2016-02-04 | $20.32 | $20.39 | $20.30 | $20.33 | $15.05 | 10,958 |
| 2016-02-03 | $20.29 | $20.48 | $20.29 | $20.30 | $15.03 | 1,435 |
| 2016-02-02 | $20.43 | $20.43 | $20.43 | $20.43 | $15.12 | 0 |
| 2016-02-01 | $20.61 | $20.61 | $20.43 | $20.43 | $15.12 | 1,542 |
| 2016-01-29 | $21.80 | $21.80 | $21.38 | $21.38 | $15.09 | 1,300 |
| 2016-01-28 | $21.78 | $21.89 | $21.75 | $21.89 | $15.44 | 5,956 |
| 2016-01-27 | $21.50 | $21.74 | $21.50 | $21.62 | $15.26 | 2,545 |
| 2016-01-26 | $21.37 | $21.50 | $21.30 | $21.50 | $15.17 | 7,906 |
| 2016-01-25 | $21.23 | $21.23 | $21.21 | $21.21 | $14.97 | 1,276 |
| 2016-01-22 | $21.08 | $21.27 | $21.08 | $21.08 | $14.88 | 1,417 |
| 2016-01-21 | $20.79 | $20.79 | $20.79 | $20.79 | $14.67 | 316 |
| 2016-01-20 | $19.95 | $19.95 | $19.75 | $19.95 | $14.08 | 6,144 |
| 2016-01-19 | $20.65 | $20.65 | $20.52 | $20.53 | $14.48 | 1,850 |
| 2016-01-15 | $20.25 | $20.25 | $20.25 | $20.25 | $14.29 | 239 |
| 2016-01-14 | $20.67 | $20.67 | $20.67 | $20.67 | $14.59 | 2,337 |
| 2016-01-13 | $20.56 | $20.56 | $20.45 | $20.45 | $14.43 | 2,876 |
| 2016-01-12 | $20.70 | $20.87 | $20.55 | $20.87 | $14.73 | 4,417 |
| 2016-01-11 | $20.49 | $20.52 | $20.29 | $20.52 | $14.48 | 3,372 |
| 2016-01-08 | $20.25 | $20.25 | $20.25 | $20.25 | $14.29 | 988 |
| 2016-01-07 | $20.50 | $20.80 | $20.50 | $20.80 | $14.68 | 6,156 |
| 2016-01-06 | $20.40 | $20.49 | $20.40 | $20.49 | $14.46 | 2,525 |
| 2016-01-05 | $20.80 | $20.80 | $20.69 | $20.69 | $14.60 | 636 |
| 2016-01-04 | $20.85 | $21.00 | $20.40 | $20.76 | $14.65 | 3,945 |
| 2015-12-31 | $21.50 | $21.50 | $21.30 | $21.40 | $15.10 | 2,490 |
| 2015-12-30 | $21.60 | $21.80 | $21.50 | $21.50 | $15.17 | 3,687 |
| 2015-12-29 | $21.60 | $21.60 | $21.25 | $21.48 | $15.16 | 4,010 |
| 2015-12-28 | $21.50 | $21.75 | $21.25 | $21.74 | $15.34 | 3,589 |
| 2015-12-24 | $21.60 | $21.60 | $21.60 | $21.60 | $15.24 | 390 |
| 2015-12-23 | $21.10 | $21.54 | $21.10 | $21.54 | $15.20 | 6,118 |
| 2015-12-22 | $20.88 | $21.05 | $20.73 | $20.87 | $14.73 | 3,045 |
| 2015-12-21 | $20.85 | $20.95 | $20.85 | $20.95 | $14.78 | 4,994 |
| 2015-12-18 | $20.90 | $20.90 | $20.63 | $20.66 | $14.58 | 5,943 |
| 2015-12-17 | $21.10 | $21.10 | $20.95 | $20.95 | $14.78 | 381 |
| 2015-12-16 | $21.20 | $21.20 | $21.00 | $21.20 | $14.96 | 5,658 |
| 2015-12-15 | $21.07 | $21.07 | $21.07 | $21.07 | $14.87 | 100 |
| 2015-12-14 | $20.90 | $20.99 | $20.56 | $20.81 | $14.68 | 26,914 |
| 2015-12-11 | $20.80 | $20.92 | $20.80 | $20.92 | $14.76 | 1,438 |
| 2015-12-10 | $21.03 | $21.03 | $20.95 | $21.00 | $14.82 | 2,042 |
| 2015-12-09 | $21.20 | $21.25 | $21.05 | $21.18 | $14.94 | 1,114 |
| 2015-12-08 | $21.25 | $21.40 | $21.20 | $21.23 | $14.98 | 2,295 |
| 2015-12-07 | $21.38 | $21.54 | $21.23 | $21.39 | $15.09 | 3,313 |
| 2015-12-04 | $21.50 | $21.50 | $21.50 | $21.50 | $15.17 | 840 |
| 2015-12-03 | $21.53 | $21.55 | $21.32 | $21.55 | $15.21 | 1,516 |
| 2015-12-02 | $21.30 | $21.30 | $21.05 | $21.15 | $14.93 | 3,416 |
| 2015-12-01 | $21.30 | $21.30 | $21.10 | $21.30 | $15.03 | 10,541 |
| 2015-11-30 | $21.05 | $21.12 | $21.05 | $21.05 | $14.86 | 3,548 |
| 2015-11-27 | $21.15 | $21.15 | $21.15 | $21.15 | $14.93 | 1,500 |
| 2015-11-25 | $21.35 | $21.35 | $21.30 | $21.35 | $15.06 | 8,563 |
| 2015-11-24 | $21.22 | $21.22 | $21.05 | $21.05 | $14.86 | 1,313 |
| 2015-11-23 | $21.41 | $21.44 | $21.41 | $21.44 | $15.13 | 1,167 |
| 2015-11-20 | $21.60 | $21.75 | $21.45 | $21.75 | $15.35 | 2,698 |
| 2015-11-19 | $21.78 | $21.80 | $21.78 | $21.80 | $15.38 | 594 |
| 2015-11-18 | $21.40 | $21.45 | $21.40 | $21.41 | $15.11 | 2,185 |
| 2015-11-17 | $21.63 | $21.63 | $21.40 | $21.40 | $15.10 | 46,668 |
| 2015-11-16 | $21.03 | $21.25 | $21.00 | $21.00 | $14.82 | 59,481 |
| 2015-11-13 | $21.50 | $21.50 | $21.15 | $21.15 | $14.93 | 13,578 |
| 2015-11-12 | $21.83 | $21.83 | $21.73 | $21.83 | $15.41 | 14,650 |
| 2015-11-11 | $21.61 | $21.76 | $21.61 | $21.74 | $15.34 | 1,915 |
| 2015-11-10 | $23.01 | $23.15 | $21.84 | $23.04 | $16.26 | 3,301 |
| 2015-11-09 | $23.45 | $23.45 | $23.20 | $23.20 | $16.37 | 3,507 |
| 2015-11-06 | $23.53 | $23.64 | $23.20 | $23.64 | $16.68 | 7,725 |
| 2015-11-05 | $23.83 | $23.83 | $23.60 | $23.75 | $16.76 | 1,264 |
| 2015-11-04 | $23.46 | $23.56 | $23.35 | $23.56 | $16.63 | 1,987 |
| 2015-11-03 | $23.86 | $23.99 | $23.70 | $23.73 | $16.75 | 5,272 |
| 2015-11-02 | $24.17 | $24.17 | $23.90 | $23.90 | $16.87 | 670 |
| 2015-10-30 | $24.25 | $24.25 | $23.91 | $23.91 | $16.87 | 2,266 |
| 2015-10-29 | $24.19 | $24.40 | $24.17 | $24.36 | $17.19 | 4,126 |
| 2015-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $17.36 | 300 |
| 2015-10-27 | $24.95 | $24.95 | $24.95 | $24.95 | $17.61 | 315 |
| 2015-10-26 | $24.82 | $24.82 | $24.82 | $24.82 | $17.52 | 0 |
| 2015-10-23 | $24.82 | $24.82 | $24.82 | $24.82 | $17.52 | 1,000 |
| 2015-10-22 | $24.01 | $24.01 | $24.01 | $24.01 | $16.94 | 145 |
| 2015-10-21 | $24.50 | $24.60 | $24.50 | $24.60 | $17.36 | 800 |
| 2015-10-20 | $24.53 | $24.53 | $24.40 | $24.40 | $17.22 | 18,138 |
| 2015-10-19 | $24.17 | $24.60 | $24.17 | $24.60 | $17.36 | 7,128 |
| 2015-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $17.57 | 321 |
| 2015-10-15 | $25.01 | $25.01 | $24.92 | $24.92 | $17.59 | 564 |
| 2015-10-14 | $25.18 | $25.18 | $25.18 | $25.18 | $17.77 | 241 |
| 2015-10-13 | $24.25 | $24.25 | $24.25 | $24.25 | $17.11 | 319 |
| 2015-10-12 | $24.45 | $24.57 | $24.45 | $24.57 | $17.34 | 6,224 |
| 2015-10-09 | $24.63 | $24.63 | $24.63 | $24.63 | $17.38 | 0 |
| 2015-10-08 | $24.63 | $24.63 | $24.63 | $24.63 | $17.38 | 625 |
| 2015-10-07 | $23.90 | $23.90 | $23.90 | $23.90 | $16.87 | 220 |
| 2015-10-06 | $23.50 | $23.55 | $23.34 | $23.50 | $16.58 | 0 |
| 2015-10-05 | $23.50 | $23.55 | $23.34 | $23.50 | $16.58 | 2,007 |
| 2015-10-02 | $23.46 | $23.46 | $23.46 | $23.46 | $16.56 | 700 |
| 2015-10-01 | $23.38 | $23.38 | $23.38 | $23.38 | $16.50 | 1,362 |
| 2015-09-30 | $23.45 | $23.64 | $23.35 | $23.55 | $16.62 | 1,469 |
| 2015-09-29 | $22.93 | $23.02 | $22.92 | $23.00 | $16.23 | 1,737 |
| 2015-09-28 | $22.95 | $22.98 | $22.95 | $22.98 | $16.22 | 3,325 |
| 2015-09-25 | $23.45 | $23.77 | $23.45 | $23.60 | $16.65 | 2,304 |
| 2015-09-24 | $23.25 | $23.25 | $23.25 | $23.25 | $16.41 | 1,000 |
| 2015-09-23 | $23.58 | $23.58 | $23.53 | $23.53 | $16.61 | 1,925 |
| 2015-09-22 | $23.53 | $23.53 | $23.40 | $23.40 | $16.51 | 1,993 |
| 2015-09-21 | $24.43 | $24.43 | $24.13 | $24.25 | $17.11 | 0 |
| 2015-09-18 | $24.43 | $24.43 | $24.13 | $24.25 | $17.11 | 4,368 |
| 2015-09-17 | $24.50 | $24.50 | $24.50 | $24.50 | $17.29 | 3,896 |
| 2015-09-16 | $24.18 | $24.29 | $24.10 | $24.10 | $17.01 | 2,652 |
| 2015-09-15 | $24.00 | $24.00 | $23.75 | $23.75 | $16.76 | 376 |
| 2015-09-14 | $23.75 | $23.83 | $23.65 | $23.65 | $16.69 | 480 |
| 2015-09-11 | $23.60 | $24.02 | $23.60 | $24.02 | $16.95 | 739 |
| 2015-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $16.94 | 783 |
| 2015-09-09 | $24.25 | $24.25 | $24.10 | $24.10 | $17.01 | 1,035 |
| 2015-09-08 | $24.19 | $24.20 | $24.19 | $24.20 | $17.08 | 1,830 |
| 2015-09-04 | $23.60 | $23.74 | $23.43 | $23.43 | $16.54 | 1,373 |
| 2015-09-03 | $24.08 | $24.21 | $24.00 | $24.04 | $16.97 | 13,757 |
| 2015-09-02 | $25.55 | $25.62 | $25.55 | $25.55 | $18.03 | 795 |
| 2015-09-01 | $24.45 | $24.55 | $24.35 | $24.55 | $17.33 | 677 |
| 2015-08-31 | $24.84 | $24.84 | $24.84 | $24.84 | $17.53 | 945 |
| 2015-08-28 | $25.20 | $25.20 | $25.20 | $25.20 | $17.78 | 320 |
| 2015-08-27 | $25.53 | $25.70 | $25.36 | $25.50 | $18.00 | 5,951 |
Vivendi SE (VIVEF) News Headlines
Recent Vivendi SE (VIVEF) News
Similar Companies to Vivendi SE (VIVEF) 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 | -- | -- | -- |