Westlake Chemical Partners LP (WLKP) Exchange: NYSE
Data as of April 26, 2024
$21.92 ($-0.06) -0.27%
Westlake Chemical Partners LP - Daily Information
Click for more stock information on Westlake Chemical Partners LP.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.87 |
| Previous Close | $21.92 |
| High | $22.06 |
| Low | $21.80 |
| Adjusted Open | $21.87 |
| Previous Adjusted Close | $21.92 |
| Adjusted High | $22.06 |
| Adjusted Low | $21.80 |
About Westlake Chemical Partners LP (WLKP)
Westlake Chemical Partners is a limited partnership formed by Westlake Chemical Corporation to operate, acquire and develop ethylene production facilities and other qualified assets. Headquartered in Houston, the Partnership owns a 22.8% interest in Westlake Chemical OpCo LP. Westlake Chemical OpCo LP’s assets include three facilities in Calvert City, Kentucky, and Lake Charles, Louisiana which process ethane and propane into ethylene, and an ethylene pipeline.
Invest in Westlake Chemical Partners LP (WLKP)
Historical Stock Data for Westlake Chemical Partners LP (WLKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $21.87 | $22.06 | $21.80 | $21.92 | $21.92 | 13,467 |
| 2024-04-25 | $21.90 | $22.07 | $21.76 | $21.98 | $21.98 | 21,702 |
| 2024-04-24 | $21.82 | $21.97 | $21.82 | $21.94 | $21.94 | 17,164 |
| 2024-04-23 | $21.82 | $21.94 | $21.77 | $21.88 | $21.88 | 16,138 |
| 2024-04-22 | $21.70 | $21.98 | $21.70 | $21.85 | $21.85 | 11,581 |
| 2024-04-19 | $21.70 | $21.96 | $21.70 | $21.73 | $21.73 | 16,783 |
| 2024-04-18 | $21.71 | $21.92 | $21.70 | $21.74 | $21.74 | 25,384 |
| 2024-04-17 | $22.08 | $22.09 | $21.70 | $21.75 | $21.75 | 24,697 |
| 2024-04-16 | $21.90 | $22.10 | $21.80 | $21.90 | $21.90 | 27,938 |
| 2024-04-15 | $22.18 | $22.18 | $21.90 | $21.90 | $21.90 | 37,599 |
| 2024-04-12 | $22.00 | $22.09 | $21.92 | $21.98 | $21.98 | 31,934 |
| 2024-04-11 | $22.00 | $22.28 | $21.92 | $22.00 | $22.00 | 23,367 |
| 2024-04-10 | $22.00 | $22.36 | $22.00 | $22.01 | $22.01 | 20,031 |
| 2024-04-09 | $22.06 | $22.20 | $22.05 | $22.11 | $22.11 | 17,359 |
| 2024-04-08 | $22.17 | $22.31 | $22.03 | $22.18 | $22.18 | 19,729 |
| 2024-04-05 | $22.01 | $22.32 | $22.01 | $22.14 | $22.14 | 10,184 |
| 2024-04-04 | $22.00 | $22.37 | $21.99 | $22.13 | $22.13 | 31,204 |
| 2024-04-03 | $22.21 | $22.43 | $22.00 | $22.01 | $22.01 | 33,602 |
| 2024-04-02 | $22.21 | $22.58 | $22.18 | $22.21 | $22.21 | 19,143 |
| 2024-04-01 | $22.11 | $22.54 | $22.11 | $22.23 | $22.23 | 23,465 |
| 2024-03-28 | $22.21 | $22.37 | $22.09 | $22.20 | $22.20 | 26,350 |
| 2024-03-27 | $22.17 | $22.46 | $22.15 | $22.23 | $22.23 | 27,876 |
| 2024-03-26 | $22.28 | $22.46 | $22.10 | $22.16 | $22.16 | 15,023 |
| 2024-03-25 | $21.75 | $22.38 | $21.75 | $22.20 | $22.20 | 29,133 |
| 2024-03-22 | $22.15 | $22.36 | $22.10 | $22.29 | $22.29 | 22,637 |
| 2024-03-21 | $22.43 | $22.51 | $22.10 | $22.19 | $22.19 | 33,555 |
| 2024-03-20 | $22.97 | $22.97 | $22.16 | $22.42 | $22.42 | 27,032 |
| 2024-03-19 | $22.54 | $22.93 | $22.35 | $22.89 | $22.89 | 19,654 |
| 2024-03-18 | $22.75 | $22.81 | $22.38 | $22.47 | $22.47 | 11,344 |
| 2024-03-15 | $22.24 | $22.70 | $22.24 | $22.63 | $22.63 | 16,746 |
| 2024-03-14 | $22.57 | $22.88 | $22.32 | $22.49 | $22.49 | 17,414 |
| 2024-03-13 | $22.73 | $23.01 | $22.57 | $22.62 | $22.62 | 10,990 |
| 2024-03-12 | $22.74 | $23.00 | $22.74 | $22.79 | $22.79 | 15,584 |
| 2024-03-11 | $22.40 | $22.83 | $22.40 | $22.56 | $22.56 | 20,313 |
| 2024-03-08 | $22.39 | $22.61 | $22.36 | $22.38 | $22.38 | 21,397 |
| 2024-03-07 | $22.47 | $22.69 | $22.35 | $22.50 | $22.50 | 21,702 |
| 2024-03-06 | $22.44 | $22.47 | $22.16 | $22.26 | $22.26 | 28,930 |
| 2024-03-05 | $22.24 | $22.39 | $22.16 | $22.21 | $22.21 | 20,307 |
| 2024-03-04 | $22.28 | $22.48 | $22.23 | $22.23 | $22.23 | 14,341 |
| 2024-03-01 | $22.47 | $22.49 | $22.29 | $22.39 | $22.39 | 14,083 |
| 2024-02-29 | $22.09 | $22.38 | $22.09 | $22.24 | $22.24 | 37,074 |
| 2024-02-28 | $22.38 | $22.42 | $22.08 | $22.08 | $22.08 | 43,687 |
| 2024-02-27 | $22.70 | $22.70 | $22.21 | $22.21 | $22.21 | 47,149 |
| 2024-02-26 | $22.37 | $22.91 | $22.27 | $22.69 | $22.69 | 32,479 |
| 2024-02-23 | $22.53 | $22.53 | $22.24 | $22.37 | $22.37 | 16,923 |
| 2024-02-22 | $21.86 | $22.93 | $21.86 | $22.61 | $22.61 | 41,670 |
| 2024-02-21 | $21.95 | $22.32 | $21.87 | $21.93 | $21.93 | 32,587 |
| 2024-02-20 | $22.50 | $22.51 | $21.83 | $21.92 | $21.92 | 55,634 |
| 2024-02-16 | $22.23 | $22.61 | $22.01 | $22.31 | $22.31 | 17,614 |
| 2024-02-15 | $22.05 | $22.69 | $21.97 | $22.25 | $22.25 | 21,703 |
| 2024-02-14 | $22.20 | $22.20 | $21.75 | $21.89 | $21.89 | 15,879 |
| 2024-02-13 | $21.95 | $22.22 | $21.95 | $21.95 | $21.95 | 22,309 |
| 2024-02-12 | $21.96 | $22.30 | $21.95 | $22.06 | $22.06 | 25,694 |
| 2024-02-09 | $21.94 | $22.09 | $21.92 | $21.99 | $21.99 | 13,477 |
| 2024-02-08 | $22.16 | $22.23 | $21.93 | $21.94 | $21.94 | 33,422 |
| 2024-02-07 | $21.93 | $22.16 | $21.93 | $22.10 | $22.10 | 15,546 |
| 2024-02-06 | $22.34 | $22.36 | $21.90 | $21.98 | $21.98 | 35,490 |
| 2024-02-05 | $22.47 | $22.47 | $22.00 | $22.20 | $22.20 | 47,767 |
| 2024-02-02 | $23.29 | $23.35 | $22.33 | $22.47 | $22.47 | 124,961 |
| 2024-02-01 | $22.86 | $23.62 | $22.86 | $23.41 | $23.41 | 50,013 |
| 2024-01-31 | $23.50 | $23.64 | $23.32 | $23.38 | $22.92 | 47,109 |
| 2024-01-30 | $23.62 | $23.68 | $23.25 | $23.42 | $22.96 | 39,338 |
| 2024-01-29 | $23.36 | $23.65 | $23.30 | $23.64 | $23.17 | 40,883 |
| 2024-01-26 | $23.40 | $23.43 | $23.17 | $23.25 | $23.25 | 37,946 |
| 2024-01-25 | $23.16 | $23.31 | $23.15 | $23.24 | $23.24 | 13,372 |
| 2024-01-24 | $23.25 | $23.29 | $23.06 | $23.13 | $23.13 | 10,967 |
| 2024-01-23 | $23.15 | $23.39 | $23.06 | $23.08 | $23.08 | 11,498 |
| 2024-01-22 | $23.30 | $23.40 | $23.15 | $23.20 | $23.20 | 21,099 |
| 2024-01-19 | $23.07 | $23.50 | $22.72 | $23.41 | $23.41 | 84,623 |
| 2024-01-18 | $22.98 | $23.02 | $22.72 | $22.98 | $22.98 | 14,054 |
| 2024-01-17 | $22.75 | $22.94 | $22.69 | $22.85 | $22.85 | 17,894 |
| 2024-01-16 | $23.04 | $23.13 | $22.79 | $22.97 | $22.97 | 22,700 |
| 2024-01-12 | $22.25 | $23.01 | $22.25 | $23.00 | $23.00 | 44,931 |
| 2024-01-11 | $22.32 | $22.33 | $22.00 | $22.28 | $22.28 | 22,802 |
| 2024-01-10 | $21.89 | $22.23 | $21.89 | $22.11 | $22.11 | 23,383 |
| 2024-01-09 | $22.06 | $22.15 | $21.85 | $22.01 | $22.01 | 18,310 |
| 2024-01-08 | $21.88 | $22.14 | $21.82 | $22.09 | $22.09 | 48,590 |
| 2024-01-05 | $21.83 | $22.04 | $21.80 | $21.84 | $21.84 | 18,221 |
| 2024-01-04 | $21.86 | $22.07 | $21.70 | $21.79 | $21.79 | 37,752 |
| 2024-01-03 | $21.88 | $21.88 | $21.60 | $21.74 | $21.74 | 23,970 |
| 2024-01-02 | $21.77 | $21.93 | $21.64 | $21.68 | $21.68 | 25,231 |
| 2023-12-29 | $21.51 | $21.90 | $21.51 | $21.65 | $21.65 | 53,005 |
| 2023-12-28 | $22.16 | $22.24 | $21.50 | $21.62 | $21.62 | 50,741 |
| 2023-12-27 | $22.06 | $22.26 | $21.94 | $21.94 | $21.94 | 25,136 |
| 2023-12-26 | $21.77 | $22.19 | $21.77 | $22.06 | $22.06 | 20,132 |
| 2023-12-22 | $22.25 | $22.49 | $21.78 | $21.79 | $21.79 | 43,069 |
| 2023-12-21 | $22.19 | $22.35 | $22.03 | $22.19 | $22.19 | 40,564 |
| 2023-12-20 | $22.59 | $22.66 | $22.18 | $22.19 | $22.19 | 19,568 |
| 2023-12-19 | $22.49 | $22.53 | $22.32 | $22.38 | $22.38 | 35,246 |
| 2023-12-18 | $22.50 | $22.50 | $22.11 | $22.39 | $22.39 | 23,753 |
| 2023-12-15 | $22.48 | $22.50 | $22.19 | $22.35 | $22.35 | 14,715 |
| 2023-12-14 | $22.26 | $22.59 | $22.18 | $22.23 | $22.23 | 44,431 |
| 2023-12-13 | $21.89 | $22.24 | $21.78 | $22.22 | $22.22 | 44,117 |
| 2023-12-12 | $22.09 | $22.15 | $21.91 | $22.03 | $22.03 | 30,874 |
| 2023-12-11 | $21.65 | $22.03 | $21.53 | $21.95 | $21.95 | 83,548 |
| 2023-12-08 | $21.68 | $21.85 | $21.62 | $21.77 | $21.77 | 22,637 |
| 2023-12-07 | $21.85 | $21.85 | $21.50 | $21.54 | $21.54 | 23,840 |
| 2023-12-06 | $21.85 | $21.90 | $21.56 | $21.56 | $21.56 | 39,057 |
| 2023-12-05 | $21.77 | $21.87 | $21.56 | $21.72 | $21.72 | 37,906 |
| 2023-12-04 | $22.31 | $22.73 | $21.88 | $21.88 | $21.88 | 36,274 |
| 2023-12-01 | $22.64 | $22.77 | $22.46 | $22.66 | $22.66 | 26,429 |
| 2023-11-30 | $22.46 | $22.65 | $22.46 | $22.65 | $22.65 | 19,838 |
| 2023-11-29 | $22.47 | $22.66 | $22.37 | $22.58 | $22.58 | 30,301 |
| 2023-11-28 | $22.43 | $22.61 | $22.20 | $22.31 | $22.31 | 41,091 |
| 2023-11-27 | $22.38 | $22.53 | $22.21 | $22.46 | $22.46 | 62,921 |
| 2023-11-24 | $21.91 | $22.27 | $21.91 | $22.20 | $22.20 | 12,695 |
| 2023-11-22 | $21.78 | $22.03 | $21.66 | $21.89 | $21.89 | 23,759 |
| 2023-11-21 | $21.67 | $21.85 | $21.67 | $21.73 | $21.73 | 11,844 |
| 2023-11-20 | $22.10 | $22.18 | $21.98 | $21.99 | $21.99 | 12,501 |
| 2023-11-17 | $21.94 | $22.11 | $21.79 | $22.06 | $22.06 | 24,478 |
| 2023-11-16 | $21.60 | $21.94 | $21.60 | $21.81 | $21.81 | 31,149 |
| 2023-11-15 | $21.47 | $21.79 | $21.38 | $21.65 | $21.65 | 32,051 |
| 2023-11-14 | $21.29 | $21.44 | $21.24 | $21.35 | $21.35 | 56,670 |
| 2023-11-13 | $21.20 | $21.40 | $21.19 | $21.29 | $21.29 | 56,029 |
| 2023-11-10 | $21.44 | $21.45 | $21.16 | $21.28 | $21.28 | 56,012 |
| 2023-11-09 | $21.24 | $21.54 | $21.22 | $21.32 | $21.32 | 41,025 |
| 2023-11-08 | $21.71 | $21.89 | $21.45 | $21.89 | $21.89 | 49,121 |
| 2023-11-07 | $22.14 | $22.16 | $21.50 | $21.71 | $21.71 | 53,296 |
| 2023-11-06 | $22.07 | $22.22 | $21.81 | $22.02 | $22.02 | 75,337 |
| 2023-11-03 | $22.84 | $22.84 | $21.85 | $22.00 | $22.00 | 40,023 |
| 2023-11-02 | $21.45 | $22.81 | $21.45 | $22.74 | $22.74 | 59,113 |
| 2023-11-01 | $21.50 | $22.12 | $21.50 | $22.03 | $22.03 | 34,741 |
| 2023-10-31 | $21.50 | $21.55 | $21.32 | $21.44 | $21.44 | 31,600 |
| 2023-10-30 | $21.28 | $21.47 | $21.13 | $21.39 | $21.39 | 44,842 |
| 2023-10-27 | $21.13 | $21.29 | $20.99 | $21.29 | $21.29 | 23,185 |
| 2023-10-26 | $20.99 | $21.20 | $20.99 | $21.15 | $21.15 | 26,008 |
| 2023-10-25 | $21.21 | $21.29 | $20.91 | $21.05 | $21.05 | 105,395 |
| 2023-10-24 | $21.29 | $21.29 | $21.14 | $21.15 | $21.15 | 37,689 |
| 2023-10-23 | $21.30 | $21.38 | $21.10 | $21.21 | $21.21 | 47,557 |
| 2023-10-20 | $21.35 | $21.54 | $21.27 | $21.39 | $21.39 | 23,038 |
| 2023-10-19 | $21.59 | $21.62 | $21.35 | $21.42 | $21.42 | 27,026 |
| 2023-10-18 | $21.77 | $21.77 | $21.48 | $21.58 | $21.58 | 12,566 |
| 2023-10-17 | $21.45 | $21.79 | $21.43 | $21.77 | $21.77 | 21,948 |
| 2023-10-16 | $21.57 | $21.62 | $21.43 | $21.48 | $21.48 | 20,141 |
| 2023-10-13 | $21.56 | $21.56 | $21.40 | $21.42 | $21.42 | 29,869 |
| 2023-10-12 | $21.65 | $21.73 | $21.35 | $21.46 | $21.46 | 35,515 |
| 2023-10-11 | $21.60 | $21.67 | $21.55 | $21.56 | $21.56 | 19,158 |
| 2023-10-10 | $21.70 | $21.78 | $21.52 | $21.57 | $21.57 | 33,501 |
| 2023-10-09 | $21.38 | $21.66 | $21.32 | $21.63 | $21.63 | 29,957 |
| 2023-10-06 | $21.50 | $21.52 | $21.33 | $21.38 | $21.38 | 22,130 |
| 2023-10-05 | $21.40 | $21.54 | $21.37 | $21.40 | $21.40 | 15,575 |
| 2023-10-04 | $21.65 | $21.73 | $21.40 | $21.43 | $21.43 | 41,981 |
| 2023-10-03 | $21.47 | $21.76 | $21.47 | $21.58 | $21.58 | 33,416 |
| 2023-10-02 | $21.87 | $21.87 | $21.47 | $21.64 | $21.64 | 34,847 |
| 2023-09-29 | $21.84 | $21.94 | $21.62 | $21.75 | $21.75 | 26,030 |
| 2023-09-28 | $21.72 | $21.95 | $21.72 | $21.84 | $21.84 | 22,704 |
| 2023-09-27 | $22.12 | $22.12 | $21.67 | $21.81 | $21.81 | 28,893 |
| 2023-09-26 | $22.13 | $22.19 | $21.86 | $22.03 | $22.03 | 33,775 |
| 2023-09-25 | $21.75 | $22.17 | $21.65 | $22.17 | $22.17 | 61,783 |
| 2023-09-22 | $21.60 | $21.89 | $21.41 | $21.89 | $21.89 | 87,251 |
| 2023-09-21 | $21.73 | $21.73 | $21.50 | $21.54 | $21.54 | 23,323 |
| 2023-09-20 | $21.55 | $21.80 | $21.55 | $21.63 | $21.63 | 25,303 |
| 2023-09-19 | $21.57 | $21.92 | $21.55 | $21.63 | $21.63 | 19,343 |
| 2023-09-18 | $21.69 | $21.86 | $21.61 | $21.69 | $21.69 | 22,501 |
| 2023-09-15 | $21.68 | $21.87 | $21.60 | $21.60 | $21.60 | 19,731 |
| 2023-09-14 | $21.62 | $21.81 | $21.61 | $21.73 | $21.73 | 17,776 |
| 2023-09-13 | $21.61 | $21.99 | $21.60 | $21.61 | $21.61 | 27,531 |
| 2023-09-12 | $22.14 | $22.15 | $21.55 | $21.68 | $21.68 | 53,827 |
| 2023-09-11 | $22.22 | $22.46 | $21.80 | $21.95 | $21.95 | 74,638 |
| 2023-09-08 | $22.64 | $22.64 | $22.22 | $22.22 | $22.22 | 25,979 |
| 2023-09-07 | $22.28 | $22.35 | $22.14 | $22.24 | $22.24 | 23,301 |
| 2023-09-06 | $22.38 | $22.53 | $22.18 | $22.26 | $22.26 | 22,725 |
| 2023-09-05 | $22.50 | $22.79 | $22.32 | $22.38 | $22.38 | 34,085 |
| 2023-09-01 | $22.91 | $23.08 | $22.57 | $22.63 | $22.63 | 36,074 |
| 2023-08-31 | $23.00 | $23.10 | $22.91 | $22.99 | $22.99 | 40,526 |
| 2023-08-30 | $22.63 | $23.05 | $22.50 | $23.00 | $23.00 | 24,121 |
| 2023-08-29 | $22.40 | $22.77 | $22.30 | $22.69 | $22.69 | 36,590 |
| 2023-08-28 | $22.64 | $22.75 | $22.37 | $22.45 | $22.45 | 27,269 |
| 2023-08-25 | $22.67 | $22.68 | $22.51 | $22.58 | $22.58 | 34,244 |
| 2023-08-24 | $22.55 | $22.69 | $22.32 | $22.42 | $22.42 | 39,084 |
| 2023-08-23 | $22.37 | $22.70 | $22.08 | $22.46 | $22.46 | 36,689 |
| 2023-08-22 | $22.34 | $22.50 | $22.11 | $22.29 | $22.29 | 33,554 |
| 2023-08-21 | $22.40 | $22.40 | $22.06 | $22.13 | $22.13 | 23,873 |
| 2023-08-18 | $22.39 | $22.54 | $22.06 | $22.31 | $22.31 | 32,747 |
| 2023-08-17 | $22.44 | $22.44 | $21.92 | $22.06 | $22.06 | 18,487 |
| 2023-08-16 | $22.13 | $22.54 | $21.94 | $22.29 | $22.29 | 29,727 |
| 2023-08-15 | $22.20 | $22.29 | $21.90 | $22.08 | $22.08 | 24,188 |
| 2023-08-14 | $22.25 | $22.40 | $22.18 | $22.20 | $22.20 | 39,691 |
| 2023-08-11 | $22.46 | $22.46 | $22.16 | $22.35 | $22.35 | 19,261 |
| 2023-08-10 | $22.35 | $22.69 | $22.35 | $22.47 | $22.47 | 44,472 |
| 2023-08-09 | $23.10 | $23.24 | $22.81 | $23.02 | $22.55 | 74,614 |
| 2023-08-08 | $23.20 | $23.20 | $22.90 | $23.01 | $22.54 | 34,245 |
| 2023-08-07 | $23.13 | $23.21 | $22.90 | $23.05 | $22.58 | 34,482 |
| 2023-08-04 | $23.14 | $23.25 | $22.90 | $22.95 | $22.48 | 20,820 |
| 2023-08-03 | $22.80 | $23.19 | $22.61 | $23.06 | $22.59 | 43,020 |
| 2023-08-02 | $22.84 | $23.00 | $22.61 | $22.82 | $22.35 | 65,681 |
| 2023-08-01 | $22.77 | $23.06 | $22.77 | $22.84 | $22.37 | 13,015 |
| 2023-07-31 | $23.04 | $23.15 | $22.70 | $22.71 | $22.24 | 38,690 |
| 2023-07-28 | $22.70 | $23.04 | $22.70 | $23.04 | $23.04 | 20,291 |
| 2023-07-27 | $22.91 | $22.98 | $22.63 | $22.90 | $22.90 | 23,786 |
| 2023-07-26 | $22.54 | $22.86 | $22.40 | $22.85 | $22.85 | 43,124 |
| 2023-07-25 | $22.55 | $22.81 | $22.53 | $22.66 | $22.66 | 18,871 |
| 2023-07-24 | $22.50 | $22.72 | $22.40 | $22.55 | $22.55 | 23,001 |
| 2023-07-21 | $22.55 | $22.69 | $22.28 | $22.42 | $22.42 | 23,755 |
| 2023-07-20 | $22.51 | $22.68 | $22.27 | $22.47 | $22.47 | 32,417 |
| 2023-07-19 | $22.12 | $22.65 | $22.04 | $22.40 | $22.40 | 34,673 |
| 2023-07-18 | $22.57 | $22.83 | $22.00 | $22.11 | $22.11 | 74,709 |
| 2023-07-17 | $22.54 | $22.93 | $22.47 | $22.69 | $22.69 | 47,550 |
| 2023-07-14 | $22.97 | $22.97 | $22.47 | $22.47 | $22.47 | 30,549 |
| 2023-07-13 | $22.43 | $23.25 | $22.36 | $22.87 | $22.87 | 109,385 |
| 2023-07-12 | $22.68 | $22.76 | $22.09 | $22.39 | $22.39 | 39,305 |
| 2023-07-11 | $22.27 | $22.52 | $22.25 | $22.42 | $22.42 | 21,313 |
| 2023-07-10 | $22.30 | $22.77 | $22.21 | $22.30 | $22.30 | 41,591 |
| 2023-07-07 | $22.46 | $22.76 | $22.22 | $22.41 | $22.41 | 38,470 |
| 2023-07-06 | $22.52 | $22.84 | $21.89 | $22.21 | $22.21 | 54,875 |
| 2023-07-05 | $22.74 | $22.91 | $22.49 | $22.60 | $22.60 | 59,608 |
| 2023-07-03 | $21.99 | $22.78 | $21.87 | $22.35 | $22.35 | 66,753 |
| 2023-06-30 | $21.83 | $22.00 | $21.65 | $21.69 | $21.69 | 16,478 |
| 2023-06-29 | $21.67 | $21.99 | $21.67 | $21.83 | $21.83 | 14,668 |
| 2023-06-28 | $21.61 | $21.86 | $21.61 | $21.75 | $21.75 | 14,625 |
| 2023-06-27 | $21.57 | $21.89 | $21.57 | $21.59 | $21.59 | 18,467 |
| 2023-06-26 | $21.54 | $21.87 | $21.50 | $21.73 | $21.73 | 30,288 |
| 2023-06-23 | $21.81 | $21.89 | $21.35 | $21.64 | $21.64 | 25,508 |
| 2023-06-22 | $21.94 | $21.94 | $21.72 | $21.83 | $21.83 | 15,812 |
| 2023-06-21 | $21.71 | $22.00 | $21.61 | $21.77 | $21.77 | 14,665 |
| 2023-06-20 | $21.56 | $21.81 | $21.51 | $21.68 | $21.68 | 49,922 |
| 2023-06-16 | $21.80 | $21.87 | $21.71 | $21.84 | $21.84 | 23,447 |
| 2023-06-15 | $21.75 | $21.92 | $21.68 | $21.79 | $21.79 | 27,695 |
| 2023-06-14 | $21.96 | $21.98 | $21.68 | $21.75 | $21.75 | 26,979 |
| 2023-06-13 | $21.84 | $22.10 | $21.76 | $21.81 | $21.81 | 31,064 |
| 2023-06-12 | $22.01 | $22.18 | $21.78 | $21.84 | $21.84 | 34,736 |
| 2023-06-09 | $22.16 | $22.25 | $21.93 | $22.08 | $22.08 | 32,542 |
| 2023-06-08 | $22.53 | $22.71 | $22.38 | $22.45 | $22.45 | 15,766 |
| 2023-06-07 | $21.83 | $22.97 | $21.83 | $22.85 | $22.85 | 24,447 |
| 2023-06-06 | $22.22 | $22.33 | $21.86 | $21.95 | $21.95 | 45,299 |
| 2023-06-05 | $22.05 | $22.16 | $21.71 | $22.03 | $22.03 | 46,820 |
| 2023-06-02 | $22.30 | $22.76 | $22.02 | $22.04 | $22.04 | 68,372 |
| 2023-06-01 | $21.49 | $22.49 | $21.49 | $22.19 | $22.19 | 50,792 |
| 2023-05-31 | $21.26 | $21.77 | $21.26 | $21.49 | $21.49 | 24,176 |
| 2023-05-30 | $21.29 | $21.84 | $21.29 | $21.41 | $21.41 | 47,052 |
| 2023-05-26 | $21.51 | $21.87 | $21.01 | $21.29 | $21.29 | 38,375 |
| 2023-05-25 | $21.21 | $21.44 | $21.15 | $21.40 | $21.40 | 25,999 |
| 2023-05-24 | $21.21 | $21.71 | $21.21 | $21.36 | $21.36 | 46,481 |
| 2023-05-23 | $21.47 | $21.60 | $21.40 | $21.54 | $21.54 | 18,756 |
| 2023-05-22 | $21.71 | $21.76 | $21.33 | $21.48 | $21.48 | 21,457 |
| 2023-05-19 | $21.61 | $21.93 | $21.52 | $21.61 | $21.61 | 24,325 |
| 2023-05-18 | $21.24 | $21.58 | $21.16 | $21.46 | $21.46 | 20,968 |
| 2023-05-17 | $21.36 | $21.50 | $21.26 | $21.38 | $21.38 | 22,190 |
| 2023-05-16 | $21.33 | $21.37 | $21.03 | $21.29 | $21.29 | 24,222 |
| 2023-05-15 | $21.25 | $21.32 | $21.01 | $21.20 | $21.20 | 46,828 |
| 2023-05-12 | $21.08 | $21.50 | $21.05 | $21.29 | $21.29 | 53,677 |
| 2023-05-11 | $20.88 | $21.30 | $20.86 | $21.16 | $21.16 | 45,293 |
| 2023-05-10 | $21.76 | $21.76 | $21.30 | $21.61 | $21.14 | 55,583 |
| 2023-05-09 | $21.65 | $21.94 | $21.41 | $21.57 | $21.10 | 49,828 |
| 2023-05-08 | $21.81 | $22.00 | $21.52 | $21.74 | $21.27 | 43,033 |
| 2023-05-05 | $21.31 | $21.91 | $21.21 | $21.71 | $21.71 | 22,449 |
| 2023-05-04 | $21.50 | $21.85 | $21.01 | $21.20 | $21.20 | 56,754 |
| 2023-05-03 | $21.96 | $22.12 | $21.68 | $21.84 | $21.84 | 84,059 |
| 2023-05-02 | $22.17 | $22.17 | $21.46 | $21.96 | $21.96 | 43,327 |
| 2023-05-01 | $22.44 | $22.58 | $21.94 | $22.05 | $22.05 | 44,641 |
| 2023-04-28 | $22.70 | $22.81 | $22.33 | $22.44 | $22.44 | 21,330 |
| 2023-04-27 | $22.27 | $22.74 | $22.27 | $22.68 | $22.68 | 16,254 |
| 2023-04-26 | $23.04 | $23.04 | $22.25 | $22.41 | $22.41 | 31,635 |
| 2023-04-25 | $22.75 | $22.99 | $22.75 | $22.93 | $22.93 | 40,073 |
| 2023-04-24 | $22.99 | $23.12 | $22.76 | $22.98 | $22.98 | 29,390 |
| 2023-04-21 | $23.09 | $23.09 | $22.74 | $22.83 | $22.83 | 16,084 |
| 2023-04-20 | $23.07 | $23.12 | $22.22 | $22.48 | $22.48 | 35,151 |
| 2023-04-19 | $22.95 | $23.08 | $22.81 | $23.00 | $23.00 | 27,763 |
| 2023-04-18 | $22.77 | $23.04 | $22.50 | $22.90 | $22.90 | 49,321 |
| 2023-04-17 | $22.27 | $22.58 | $22.17 | $22.55 | $22.55 | 47,819 |
| 2023-04-14 | $21.95 | $22.20 | $21.95 | $22.15 | $22.15 | 16,313 |
| 2023-04-13 | $22.12 | $22.33 | $21.91 | $21.95 | $21.95 | 29,662 |
| 2023-04-12 | $21.89 | $22.16 | $21.40 | $22.12 | $22.12 | 84,583 |
| 2023-04-11 | $21.51 | $21.87 | $21.43 | $21.50 | $21.50 | 50,365 |
| 2023-04-10 | $21.51 | $21.81 | $21.45 | $21.61 | $21.61 | 21,839 |
| 2023-04-06 | $21.26 | $21.63 | $21.26 | $21.51 | $21.51 | 18,674 |
| 2023-04-05 | $21.47 | $21.80 | $21.20 | $21.38 | $21.38 | 51,116 |
| 2023-04-04 | $21.98 | $22.15 | $21.55 | $21.78 | $21.78 | 33,980 |
| 2023-04-03 | $22.00 | $22.38 | $21.88 | $22.26 | $22.26 | 28,043 |
| 2023-03-31 | $22.26 | $22.47 | $22.01 | $22.01 | $22.01 | 42,256 |
| 2023-03-30 | $22.25 | $22.48 | $22.21 | $22.24 | $22.24 | 9,737 |
| 2023-03-29 | $22.45 | $22.48 | $21.90 | $22.17 | $22.17 | 30,388 |
| 2023-03-28 | $22.13 | $22.28 | $22.13 | $22.23 | $22.23 | 24,784 |
| 2023-03-27 | $21.93 | $22.27 | $21.79 | $22.00 | $22.00 | 12,187 |
| 2023-03-24 | $21.43 | $21.97 | $21.37 | $21.97 | $21.97 | 18,227 |
| 2023-03-23 | $21.76 | $22.20 | $21.54 | $21.65 | $21.65 | 23,123 |
| 2023-03-22 | $21.86 | $22.12 | $21.71 | $21.91 | $21.91 | 15,035 |
| 2023-03-21 | $22.04 | $22.33 | $21.76 | $21.85 | $21.85 | 16,431 |
| 2023-03-20 | $21.77 | $22.38 | $21.63 | $21.70 | $21.70 | 37,189 |
| 2023-03-17 | $21.39 | $21.95 | $21.21 | $21.57 | $21.57 | 63,204 |
| 2023-03-16 | $20.96 | $21.45 | $20.94 | $21.34 | $21.34 | 15,441 |
| 2023-03-15 | $21.45 | $21.45 | $20.90 | $21.13 | $21.13 | 62,768 |
| 2023-03-14 | $21.27 | $21.95 | $21.27 | $21.61 | $21.61 | 53,572 |
| 2023-03-13 | $21.16 | $21.57 | $18.58 | $21.09 | $21.09 | 179,385 |
| 2023-03-10 | $22.25 | $22.25 | $21.82 | $21.90 | $21.90 | 54,590 |
| 2023-03-09 | $22.30 | $22.58 | $22.10 | $22.14 | $22.14 | 29,588 |
| 2023-03-08 | $22.18 | $22.54 | $22.05 | $22.26 | $22.26 | 17,142 |
| 2023-03-07 | $22.44 | $22.51 | $22.22 | $22.30 | $22.30 | 26,575 |
| 2023-03-06 | $22.60 | $22.75 | $21.52 | $22.32 | $22.32 | 105,234 |
| 2023-03-03 | $22.47 | $22.83 | $22.47 | $22.65 | $22.65 | 128,300 |
| 2023-03-02 | $22.66 | $22.72 | $22.25 | $22.53 | $22.53 | 108,298 |
| 2023-03-01 | $22.94 | $22.96 | $22.61 | $22.77 | $22.77 | 48,579 |
| 2023-02-28 | $23.67 | $23.67 | $22.59 | $22.94 | $22.94 | 99,803 |
| 2023-02-27 | $23.49 | $23.80 | $22.73 | $23.56 | $23.56 | 90,140 |
| 2023-02-24 | $23.41 | $23.57 | $23.14 | $23.49 | $23.49 | 76,398 |
| 2023-02-23 | $23.49 | $23.65 | $23.26 | $23.38 | $23.38 | 44,524 |
| 2023-02-22 | $23.42 | $23.73 | $22.97 | $23.27 | $23.27 | 71,143 |
| 2023-02-21 | $24.38 | $24.38 | $23.44 | $23.50 | $23.50 | 51,572 |
| 2023-02-17 | $23.55 | $24.02 | $23.55 | $23.66 | $23.66 | 39,250 |
| 2023-02-16 | $24.65 | $24.65 | $23.68 | $23.75 | $23.75 | 64,571 |
| 2023-02-15 | $24.42 | $24.78 | $24.25 | $24.41 | $24.41 | 22,609 |
| 2023-02-14 | $24.19 | $24.76 | $24.09 | $24.56 | $24.56 | 31,032 |
| 2023-02-13 | $24.15 | $24.58 | $24.12 | $24.32 | $24.32 | 20,467 |
| 2023-02-10 | $24.13 | $24.29 | $24.07 | $24.21 | $24.21 | 14,647 |
| 2023-02-09 | $24.17 | $24.49 | $23.96 | $24.00 | $24.00 | 23,451 |
| 2023-02-08 | $24.06 | $24.25 | $24.05 | $24.17 | $24.17 | 15,121 |
| 2023-02-07 | $23.70 | $24.16 | $23.14 | $24.07 | $24.07 | 37,668 |
| 2023-02-06 | $23.82 | $23.98 | $23.40 | $23.51 | $23.51 | 63,281 |
| 2023-02-03 | $24.58 | $24.70 | $23.69 | $23.72 | $23.72 | 53,464 |
| 2023-02-02 | $24.85 | $25.12 | $24.32 | $24.45 | $24.45 | 48,632 |
| 2023-02-01 | $24.90 | $25.26 | $24.69 | $24.85 | $24.85 | 62,082 |
| 2023-01-31 | $25.73 | $25.83 | $25.34 | $25.56 | $25.08 | 66,288 |
| 2023-01-30 | $25.83 | $26.00 | $25.55 | $25.55 | $25.07 | 50,236 |
| 2023-01-27 | $25.92 | $25.99 | $25.81 | $25.85 | $25.37 | 17,973 |
| 2023-01-26 | $25.53 | $26.00 | $25.53 | $25.96 | $25.48 | 29,812 |
| 2023-01-25 | $25.62 | $25.69 | $25.38 | $25.42 | $24.95 | 32,822 |
| 2023-01-24 | $25.45 | $25.63 | $25.35 | $25.50 | $25.03 | 33,277 |
| 2023-01-23 | $25.55 | $25.73 | $25.40 | $25.61 | $25.13 | 29,249 |
| 2023-01-20 | $25.33 | $25.57 | $25.18 | $25.41 | $24.94 | 18,851 |
| 2023-01-19 | $25.30 | $25.30 | $25.07 | $25.18 | $24.71 | 19,997 |
| 2023-01-18 | $25.38 | $25.60 | $25.20 | $25.29 | $24.82 | 66,310 |
| 2023-01-17 | $25.14 | $25.50 | $25.13 | $25.38 | $24.91 | 65,913 |
| 2023-01-13 | $24.74 | $25.21 | $24.63 | $25.13 | $24.66 | 30,771 |
| 2023-01-12 | $24.51 | $24.99 | $24.39 | $24.99 | $24.52 | 44,229 |
| 2023-01-11 | $23.85 | $24.61 | $23.84 | $24.52 | $24.06 | 37,229 |
| 2023-01-10 | $23.22 | $23.81 | $23.22 | $23.75 | $23.31 | 42,101 |
| 2023-01-09 | $23.67 | $23.67 | $23.14 | $23.28 | $22.85 | 33,804 |
| 2023-01-06 | $22.91 | $23.59 | $22.91 | $23.55 | $23.55 | 24,059 |
| 2023-01-05 | $22.80 | $23.26 | $22.58 | $23.03 | $23.03 | 77,180 |
| 2023-01-04 | $22.75 | $22.96 | $22.55 | $22.81 | $22.81 | 18,903 |
| 2023-01-03 | $23.48 | $23.61 | $22.55 | $22.68 | $22.68 | 27,870 |
| 2022-12-30 | $22.79 | $23.62 | $22.25 | $23.50 | $23.50 | 97,573 |
| 2022-12-29 | $21.89 | $23.13 | $21.89 | $23.07 | $23.07 | 57,599 |
| 2022-12-28 | $21.94 | $22.05 | $21.18 | $22.01 | $22.01 | 74,822 |
| 2022-12-27 | $21.42 | $22.19 | $21.39 | $22.01 | $22.01 | 77,332 |
| 2022-12-23 | $21.55 | $21.92 | $21.50 | $21.69 | $21.69 | 33,508 |
| 2022-12-22 | $21.50 | $21.68 | $21.18 | $21.67 | $21.67 | 46,567 |
| 2022-12-21 | $21.58 | $21.84 | $21.58 | $21.74 | $21.74 | 37,878 |
| 2022-12-20 | $21.55 | $21.81 | $21.53 | $21.62 | $21.62 | 33,799 |
| 2022-12-19 | $21.80 | $22.00 | $21.56 | $21.66 | $21.66 | 47,269 |
| 2022-12-16 | $22.39 | $22.51 | $21.40 | $21.98 | $21.98 | 84,517 |
| 2022-12-15 | $22.20 | $22.47 | $22.20 | $22.36 | $22.36 | 38,838 |
| 2022-12-14 | $22.05 | $22.30 | $22.05 | $22.30 | $22.30 | 19,592 |
| 2022-12-13 | $22.12 | $22.35 | $22.04 | $22.10 | $22.10 | 40,251 |
| 2022-12-12 | $21.92 | $22.31 | $21.79 | $21.90 | $21.90 | 48,512 |
| 2022-12-09 | $21.94 | $22.10 | $21.90 | $21.97 | $21.97 | 20,248 |
| 2022-12-08 | $22.14 | $22.18 | $21.87 | $22.13 | $22.13 | 41,155 |
| 2022-12-07 | $22.17 | $22.69 | $21.89 | $21.89 | $21.89 | 31,922 |
| 2022-12-06 | $22.53 | $23.05 | $22.22 | $22.30 | $22.30 | 21,908 |
| 2022-12-05 | $23.08 | $23.33 | $22.50 | $22.63 | $22.63 | 19,727 |
| 2022-12-02 | $22.92 | $23.66 | $22.92 | $23.15 | $23.15 | 23,072 |
| 2022-12-01 | $23.09 | $23.35 | $23.00 | $23.20 | $23.20 | 18,823 |
| 2022-11-30 | $23.00 | $23.20 | $22.51 | $23.15 | $23.15 | 20,446 |
| 2022-11-29 | $22.69 | $23.04 | $22.64 | $22.99 | $22.99 | 36,472 |
| 2022-11-28 | $22.87 | $22.87 | $22.38 | $22.48 | $22.48 | 50,382 |
| 2022-11-25 | $22.61 | $22.82 | $22.47 | $22.68 | $22.68 | 10,492 |
| 2022-11-23 | $22.64 | $22.99 | $22.46 | $22.61 | $22.61 | 50,548 |
| 2022-11-22 | $22.61 | $23.23 | $22.36 | $22.50 | $22.50 | 30,783 |
| 2022-11-21 | $22.51 | $22.54 | $22.22 | $22.43 | $22.43 | 31,043 |
| 2022-11-18 | $22.26 | $22.55 | $22.26 | $22.54 | $22.54 | 38,153 |
| 2022-11-17 | $22.89 | $23.00 | $22.23 | $22.56 | $22.56 | 23,741 |
| 2022-11-16 | $22.77 | $23.10 | $22.70 | $22.93 | $22.93 | 20,109 |
| 2022-11-15 | $23.49 | $23.71 | $22.73 | $22.81 | $22.81 | 34,237 |
| 2022-11-14 | $23.70 | $23.71 | $23.38 | $23.49 | $23.49 | 28,190 |
| 2022-11-11 | $23.31 | $23.87 | $23.24 | $23.49 | $23.49 | 60,722 |
| 2022-11-10 | $22.21 | $23.73 | $22.21 | $23.23 | $23.23 | 102,722 |
| 2022-11-09 | $22.75 | $23.09 | $21.74 | $21.74 | $21.74 | 82,383 |
| 2022-11-08 | $23.91 | $24.00 | $23.45 | $23.53 | $23.03 | 83,221 |
| 2022-11-07 | $23.90 | $24.00 | $23.49 | $23.68 | $23.18 | 200,914 |
| 2022-11-04 | $23.54 | $23.98 | $23.23 | $23.76 | $23.76 | 31,384 |
| 2022-11-03 | $23.59 | $23.79 | $22.77 | $23.43 | $23.43 | 43,774 |
| 2022-11-02 | $23.84 | $23.87 | $23.20 | $23.21 | $23.21 | 28,117 |
| 2022-11-01 | $23.41 | $23.64 | $23.22 | $23.64 | $23.64 | 36,743 |
| 2022-10-31 | $23.18 | $23.37 | $22.97 | $23.08 | $23.08 | 29,508 |
| 2022-10-28 | $22.98 | $23.35 | $22.80 | $22.98 | $22.98 | 24,241 |
| 2022-10-27 | $22.83 | $23.33 | $22.72 | $23.05 | $23.05 | 14,602 |
| 2022-10-26 | $22.84 | $23.00 | $22.73 | $22.75 | $22.75 | 21,564 |
| 2022-10-25 | $22.36 | $22.91 | $22.36 | $22.67 | $22.67 | 25,846 |
| 2022-10-24 | $22.65 | $22.75 | $22.00 | $22.46 | $22.46 | 36,899 |
| 2022-10-21 | $23.00 | $23.00 | $22.20 | $22.78 | $22.78 | 38,371 |
| 2022-10-20 | $23.06 | $23.10 | $22.58 | $22.82 | $22.82 | 11,207 |
| 2022-10-19 | $22.88 | $23.10 | $22.77 | $23.04 | $23.04 | 8,250 |
| 2022-10-18 | $23.15 | $23.18 | $22.54 | $23.18 | $23.18 | 37,745 |
| 2022-10-17 | $22.76 | $23.00 | $22.76 | $22.87 | $22.87 | 13,132 |
| 2022-10-14 | $23.00 | $23.00 | $22.40 | $22.64 | $22.64 | 15,066 |
| 2022-10-13 | $22.22 | $23.23 | $22.22 | $22.97 | $22.97 | 20,438 |
| 2022-10-12 | $22.35 | $22.80 | $22.35 | $22.80 | $22.80 | 9,394 |
| 2022-10-11 | $22.00 | $22.86 | $21.67 | $22.54 | $22.54 | 28,733 |
| 2022-10-10 | $22.46 | $22.76 | $21.79 | $22.10 | $22.10 | 22,122 |
| 2022-10-07 | $22.71 | $23.02 | $22.30 | $22.47 | $22.47 | 23,292 |
| 2022-10-06 | $22.60 | $23.09 | $22.49 | $22.87 | $22.87 | 33,716 |
| 2022-10-05 | $22.84 | $22.98 | $22.26 | $22.61 | $22.61 | 24,409 |
| 2022-10-04 | $23.16 | $23.35 | $22.85 | $22.97 | $22.97 | 27,610 |
| 2022-10-03 | $21.76 | $22.78 | $21.53 | $22.64 | $22.64 | 40,324 |
| 2022-09-30 | $22.43 | $22.50 | $21.34 | $21.50 | $21.50 | 14,429 |
| 2022-09-29 | $21.66 | $22.83 | $21.19 | $22.36 | $22.36 | 58,524 |
| 2022-09-28 | $20.79 | $22.28 | $20.64 | $21.90 | $21.90 | 29,374 |
| 2022-09-27 | $20.00 | $20.80 | $20.00 | $20.63 | $20.63 | 297,309 |
| 2022-09-26 | $20.15 | $20.69 | $19.71 | $19.93 | $19.93 | 100,617 |
| 2022-09-23 | $21.17 | $21.17 | $20.31 | $20.48 | $20.48 | 114,399 |
| 2022-09-22 | $22.02 | $22.04 | $21.35 | $21.53 | $21.53 | 52,362 |
| 2022-09-21 | $22.32 | $22.55 | $22.00 | $22.04 | $22.04 | 40,281 |
| 2022-09-20 | $22.54 | $22.80 | $22.30 | $22.39 | $22.39 | 41,802 |
| 2022-09-19 | $22.75 | $23.03 | $22.60 | $22.83 | $22.83 | 18,547 |
| 2022-09-16 | $23.00 | $23.21 | $22.50 | $22.79 | $22.79 | 41,352 |
| 2022-09-15 | $23.31 | $23.72 | $23.00 | $23.11 | $23.11 | 39,778 |
| 2022-09-14 | $24.16 | $24.16 | $23.50 | $23.58 | $23.58 | 17,880 |
| 2022-09-13 | $23.99 | $24.12 | $23.77 | $23.85 | $23.85 | 11,890 |
| 2022-09-12 | $24.01 | $24.65 | $23.87 | $24.09 | $24.09 | 63,355 |
| 2022-09-09 | $23.93 | $24.35 | $23.48 | $24.00 | $24.00 | 53,529 |
| 2022-09-08 | $23.75 | $23.90 | $23.39 | $23.75 | $23.75 | 20,894 |
| 2022-09-07 | $23.56 | $24.00 | $23.50 | $23.89 | $23.89 | 11,410 |
| 2022-09-06 | $23.45 | $23.96 | $23.40 | $23.78 | $23.78 | 20,351 |
| 2022-09-02 | $23.85 | $24.16 | $23.38 | $23.43 | $23.43 | 31,499 |
| 2022-09-01 | $24.00 | $24.20 | $23.50 | $23.83 | $23.83 | 38,042 |
| 2022-08-31 | $24.26 | $24.48 | $24.00 | $24.01 | $24.01 | 31,222 |
| 2022-08-30 | $24.81 | $24.90 | $24.16 | $24.31 | $24.31 | 47,490 |
| 2022-08-29 | $25.16 | $25.36 | $24.53 | $24.92 | $24.92 | 40,502 |
| 2022-08-26 | $25.93 | $26.24 | $25.14 | $25.43 | $25.43 | 47,329 |
| 2022-08-25 | $26.03 | $26.20 | $25.64 | $25.84 | $25.84 | 42,108 |
| 2022-08-24 | $25.69 | $25.87 | $25.32 | $25.80 | $25.80 | 19,696 |
| 2022-08-23 | $24.87 | $25.99 | $24.68 | $25.85 | $25.85 | 36,831 |
| 2022-08-22 | $25.32 | $25.35 | $24.69 | $24.76 | $24.76 | 24,857 |
| 2022-08-19 | $25.59 | $25.66 | $25.13 | $25.31 | $25.31 | 21,257 |
| 2022-08-18 | $25.60 | $25.76 | $25.26 | $25.51 | $25.51 | 15,297 |
| 2022-08-17 | $24.75 | $25.90 | $24.75 | $25.54 | $25.54 | 36,932 |
| 2022-08-16 | $25.20 | $25.39 | $24.75 | $25.06 | $25.06 | 40,272 |
| 2022-08-15 | $25.14 | $25.40 | $24.80 | $25.16 | $25.16 | 17,618 |
| 2022-08-12 | $25.16 | $25.51 | $25.07 | $25.20 | $25.20 | 27,014 |
| 2022-08-11 | $25.00 | $25.52 | $25.00 | $25.42 | $25.42 | 27,676 |
| 2022-08-10 | $24.92 | $25.40 | $24.88 | $25.30 | $25.30 | 29,433 |
| 2022-08-09 | $25.72 | $25.75 | $25.22 | $25.39 | $24.93 | 27,072 |
| 2022-08-08 | $25.02 | $25.60 | $25.02 | $25.58 | $25.11 | 24,730 |
| 2022-08-05 | $24.70 | $25.29 | $24.70 | $25.29 | $24.83 | 24,435 |
| 2022-08-04 | $24.89 | $25.58 | $24.78 | $24.87 | $24.42 | 27,854 |
| 2022-08-03 | $26.01 | $26.25 | $24.85 | $24.98 | $24.52 | 85,869 |
| 2022-08-02 | $25.37 | $26.22 | $25.37 | $26.22 | $25.74 | 34,889 |
| 2022-08-01 | $25.47 | $25.78 | $25.10 | $25.74 | $25.27 | 27,089 |
| 2022-07-29 | $25.05 | $25.77 | $24.84 | $25.33 | $24.87 | 59,347 |
| 2022-07-28 | $24.98 | $25.00 | $24.90 | $24.97 | $24.51 | 16,055 |
| 2022-07-27 | $24.86 | $24.86 | $24.49 | $24.74 | $24.29 | 23,305 |
| 2022-07-26 | $24.97 | $24.97 | $24.36 | $24.81 | $24.36 | 30,992 |
| 2022-07-25 | $24.50 | $24.97 | $24.10 | $24.93 | $24.47 | 39,827 |
| 2022-07-22 | $24.91 | $24.97 | $24.39 | $24.58 | $24.13 | 23,199 |
| 2022-07-21 | $24.77 | $24.85 | $24.34 | $24.65 | $24.20 | 19,903 |
| 2022-07-20 | $24.62 | $24.68 | $24.36 | $24.68 | $24.23 | 12,961 |
| 2022-07-19 | $24.28 | $24.57 | $24.20 | $24.33 | $23.88 | 25,959 |
| 2022-07-18 | $24.05 | $24.54 | $23.88 | $24.02 | $23.58 | 25,627 |
| 2022-07-15 | $23.90 | $24.25 | $23.81 | $24.00 | $23.56 | 18,695 |
| 2022-07-14 | $23.87 | $24.35 | $23.62 | $23.78 | $23.35 | 20,637 |
| 2022-07-13 | $23.76 | $24.25 | $23.70 | $24.17 | $23.73 | 24,269 |
| 2022-07-12 | $23.77 | $24.11 | $23.65 | $23.83 | $23.39 | 27,798 |
| 2022-07-11 | $24.18 | $24.54 | $23.90 | $24.00 | $23.56 | 37,415 |
| 2022-07-08 | $24.33 | $24.45 | $24.10 | $24.43 | $23.98 | 20,779 |
| 2022-07-07 | $23.66 | $24.36 | $23.66 | $24.27 | $23.83 | 21,718 |
| 2022-07-06 | $24.28 | $24.29 | $23.38 | $23.72 | $23.29 | 47,434 |
| 2022-07-05 | $24.59 | $24.76 | $23.68 | $24.33 | $23.88 | 31,532 |
| 2022-07-01 | $24.80 | $24.91 | $24.56 | $24.77 | $24.32 | 15,673 |
| 2022-06-30 | $24.80 | $25.11 | $24.33 | $24.91 | $24.45 | 26,599 |
| 2022-06-29 | $25.20 | $25.32 | $24.82 | $24.92 | $24.46 | 21,332 |
| 2022-06-28 | $25.19 | $25.40 | $25.00 | $25.36 | $24.90 | 54,167 |
| 2022-06-27 | $24.75 | $25.37 | $24.45 | $25.32 | $24.86 | 112,235 |
| 2022-06-24 | $23.65 | $24.81 | $23.58 | $24.75 | $24.30 | 43,492 |
| 2022-06-23 | $23.44 | $23.79 | $23.15 | $23.58 | $23.15 | 46,638 |
| 2022-06-22 | $23.15 | $23.53 | $22.80 | $23.46 | $23.03 | 50,068 |
| 2022-06-21 | $23.50 | $23.92 | $23.19 | $23.28 | $22.85 | 40,653 |
| 2022-06-17 | $23.80 | $23.80 | $22.08 | $23.42 | $22.99 | 237,238 |
| 2022-06-16 | $25.33 | $25.33 | $23.73 | $23.87 | $23.43 | 154,610 |
| 2022-06-15 | $25.51 | $25.65 | $25.04 | $25.45 | $24.98 | 56,266 |
| 2022-06-14 | $26.00 | $26.25 | $25.57 | $25.76 | $25.29 | 48,967 |
| 2022-06-13 | $26.33 | $26.34 | $25.25 | $26.03 | $25.55 | 138,967 |
| 2022-06-10 | $26.65 | $26.70 | $26.20 | $26.46 | $25.98 | 33,408 |
| 2022-06-09 | $26.87 | $27.18 | $26.65 | $26.76 | $26.27 | 18,810 |
| 2022-06-08 | $27.72 | $27.72 | $26.79 | $27.04 | $26.55 | 19,503 |
| 2022-06-07 | $27.20 | $27.47 | $27.17 | $27.40 | $26.90 | 10,006 |
| 2022-06-06 | $27.21 | $27.36 | $27.01 | $27.20 | $26.70 | 16,562 |
| 2022-06-03 | $27.60 | $27.64 | $27.01 | $27.21 | $26.71 | 20,541 |
| 2022-06-02 | $26.88 | $27.72 | $26.70 | $27.60 | $27.10 | 30,787 |
| 2022-06-01 | $26.84 | $27.01 | $26.46 | $26.62 | $26.13 | 40,502 |
| 2022-05-31 | $27.59 | $27.89 | $26.45 | $26.50 | $26.02 | 68,589 |
| 2022-05-27 | $27.53 | $28.37 | $27.53 | $27.80 | $27.29 | 32,282 |
| 2022-05-26 | $27.36 | $27.94 | $27.25 | $27.51 | $27.01 | 25,003 |
| 2022-05-25 | $27.07 | $27.50 | $26.81 | $27.17 | $26.67 | 38,118 |
| 2022-05-24 | $26.44 | $27.35 | $26.25 | $27.25 | $26.75 | 41,918 |
| 2022-05-23 | $25.75 | $26.59 | $25.67 | $26.26 | $25.78 | 43,832 |
| 2022-05-20 | $26.76 | $26.80 | $25.32 | $25.88 | $25.41 | 116,415 |
| 2022-05-19 | $27.06 | $27.25 | $26.15 | $26.40 | $25.92 | 47,668 |
| 2022-05-18 | $27.80 | $27.80 | $27.07 | $27.56 | $27.06 | 47,549 |
| 2022-05-17 | $27.34 | $28.30 | $27.34 | $27.83 | $27.32 | 37,982 |
| 2022-05-16 | $26.57 | $27.66 | $26.53 | $27.38 | $26.88 | 31,607 |
| 2022-05-13 | $26.00 | $27.13 | $25.98 | $26.74 | $26.25 | 56,049 |
| 2022-05-12 | $26.40 | $26.40 | $25.59 | $25.85 | $25.38 | 96,598 |
| 2022-05-11 | $26.68 | $27.54 | $26.52 | $26.52 | $26.03 | 63,535 |
| 2022-05-10 | $27.35 | $27.75 | $26.76 | $27.15 | $26.19 | 58,108 |
| 2022-05-09 | $28.10 | $28.21 | $27.16 | $27.33 | $26.36 | 72,384 |
| 2022-05-06 | $27.80 | $28.17 | $27.71 | $27.93 | $26.94 | 40,540 |
| 2022-05-05 | $28.20 | $28.37 | $27.37 | $27.84 | $26.85 | 57,213 |
| 2022-05-04 | $27.75 | $28.43 | $27.63 | $28.10 | $27.10 | 52,078 |
| 2022-05-03 | $26.07 | $27.81 | $26.07 | $27.60 | $26.62 | 48,168 |
| 2022-05-02 | $27.33 | $27.60 | $26.25 | $26.51 | $25.57 | 68,815 |
| 2022-04-29 | $27.32 | $27.74 | $27.25 | $27.25 | $26.28 | 60,679 |
| 2022-04-28 | $26.87 | $27.34 | $26.43 | $27.28 | $26.31 | 43,129 |
| 2022-04-27 | $26.50 | $26.90 | $26.43 | $26.72 | $25.77 | 29,872 |
| 2022-04-26 | $26.79 | $26.83 | $26.30 | $26.43 | $25.49 | 30,936 |
| 2022-04-25 | $26.79 | $26.93 | $26.12 | $26.84 | $25.89 | 88,025 |
| 2022-04-22 | $28.14 | $28.24 | $26.99 | $27.01 | $26.05 | 77,125 |
| 2022-04-21 | $29.10 | $29.40 | $28.10 | $28.14 | $27.14 | 83,281 |
| 2022-04-20 | $29.21 | $29.34 | $29.01 | $29.20 | $28.17 | 55,134 |
| 2022-04-19 | $29.10 | $29.31 | $28.94 | $28.99 | $27.96 | 101,460 |
| 2022-04-18 | $28.80 | $29.22 | $28.70 | $28.97 | $27.94 | 107,784 |
| 2022-04-14 | $28.42 | $28.88 | $28.42 | $28.65 | $27.63 | 143,107 |
| 2022-04-13 | $27.89 | $28.65 | $27.69 | $28.35 | $27.35 | 98,599 |
| 2022-04-12 | $27.60 | $27.95 | $27.50 | $27.67 | $26.69 | 28,421 |
| 2022-04-11 | $27.63 | $27.85 | $27.50 | $27.50 | $26.53 | 45,339 |
| 2022-04-08 | $27.56 | $27.90 | $27.56 | $27.78 | $26.80 | 108,317 |
| 2022-04-07 | $27.58 | $27.63 | $27.26 | $27.50 | $26.53 | 25,450 |
| 2022-04-06 | $27.60 | $27.66 | $27.29 | $27.66 | $26.68 | 133,062 |
| 2022-04-05 | $27.67 | $27.84 | $27.54 | $27.54 | $26.56 | 38,639 |
| 2022-04-04 | $27.40 | $27.70 | $27.18 | $27.50 | $26.53 | 128,478 |
| 2022-04-01 | $27.08 | $27.36 | $27.08 | $27.29 | $26.32 | 39,097 |
| 2022-03-31 | $27.10 | $27.27 | $26.97 | $27.08 | $26.12 | 23,747 |
| 2022-03-30 | $27.37 | $27.39 | $27.01 | $27.22 | $26.26 | 28,464 |
| 2022-03-29 | $27.21 | $27.40 | $27.11 | $27.35 | $26.38 | 71,853 |
| 2022-03-28 | $27.30 | $27.30 | $26.86 | $27.12 | $26.16 | 66,608 |
| 2022-03-25 | $27.13 | $27.40 | $27.10 | $27.36 | $26.39 | 55,076 |
| 2022-03-24 | $26.74 | $27.20 | $26.57 | $27.02 | $26.06 | 72,025 |
| 2022-03-23 | $26.45 | $26.64 | $26.45 | $26.50 | $25.56 | 36,027 |
| 2022-03-22 | $26.57 | $26.75 | $26.43 | $26.50 | $25.56 | 58,259 |
| 2022-03-21 | $26.35 | $26.62 | $26.20 | $26.50 | $25.56 | 165,032 |
| 2022-03-18 | $26.90 | $26.90 | $26.06 | $26.06 | $25.14 | 110,429 |
| 2022-03-17 | $26.10 | $26.92 | $26.10 | $26.75 | $25.80 | 81,816 |
| 2022-03-16 | $26.05 | $26.43 | $26.05 | $26.10 | $25.18 | 43,801 |
| 2022-03-15 | $26.20 | $26.49 | $26.04 | $26.05 | $25.13 | 46,184 |
| 2022-03-14 | $26.41 | $26.60 | $26.11 | $26.20 | $25.27 | 95,354 |
| 2022-03-11 | $26.73 | $26.73 | $26.12 | $26.24 | $25.31 | 50,821 |
| 2022-03-10 | $26.17 | $26.65 | $26.15 | $26.50 | $25.56 | 31,214 |
| 2022-03-09 | $26.28 | $26.57 | $26.25 | $26.31 | $25.38 | 40,754 |
| 2022-03-08 | $26.18 | $26.49 | $26.07 | $26.35 | $25.42 | 68,409 |
| 2022-03-07 | $26.36 | $26.50 | $25.98 | $26.15 | $25.22 | 49,362 |
| 2022-03-04 | $26.10 | $26.32 | $26.02 | $26.21 | $25.28 | 37,864 |
| 2022-03-03 | $26.27 | $26.46 | $26.16 | $26.17 | $25.24 | 16,423 |
| 2022-03-02 | $26.29 | $26.46 | $26.06 | $26.26 | $25.33 | 75,944 |
| 2022-03-01 | $26.36 | $26.36 | $25.92 | $26.02 | $25.10 | 44,402 |
| 2022-02-28 | $26.23 | $26.40 | $25.94 | $26.31 | $25.38 | 75,697 |
| 2022-02-25 | $26.00 | $26.50 | $25.90 | $26.27 | $25.34 | 66,225 |
| 2022-02-24 | $25.31 | $25.82 | $25.25 | $25.82 | $24.91 | 65,804 |
| 2022-02-23 | $26.67 | $26.77 | $25.89 | $25.89 | $24.97 | 99,744 |
| 2022-02-22 | $27.30 | $27.30 | $26.79 | $26.79 | $25.84 | 85,415 |
| 2022-02-18 | $27.38 | $27.40 | $26.87 | $27.00 | $26.04 | 51,363 |
| 2022-02-17 | $27.50 | $27.50 | $27.01 | $27.38 | $26.41 | 39,577 |
| 2022-02-16 | $27.25 | $27.50 | $27.25 | $27.50 | $26.53 | 52,041 |
| 2022-02-15 | $26.96 | $27.44 | $26.89 | $27.12 | $26.16 | 35,268 |
| 2022-02-14 | $27.45 | $27.45 | $26.85 | $26.88 | $25.93 | 35,009 |
| 2022-02-11 | $27.04 | $27.44 | $27.04 | $27.39 | $26.42 | 43,899 |
| 2022-02-10 | $27.20 | $27.49 | $26.93 | $26.98 | $26.02 | 59,549 |
| 2022-02-09 | $27.00 | $27.40 | $26.97 | $27.22 | $26.26 | 60,207 |
| 2022-02-08 | $27.00 | $27.00 | $26.72 | $26.92 | $25.97 | 68,371 |
| 2022-02-07 | $26.11 | $26.64 | $25.99 | $26.64 | $25.70 | 50,597 |
| 2022-02-04 | $26.13 | $26.17 | $26.00 | $26.04 | $25.12 | 30,362 |
| 2022-02-03 | $26.63 | $26.63 | $26.09 | $26.16 | $25.23 | 28,479 |
| 2022-02-02 | $26.43 | $26.53 | $26.04 | $26.41 | $25.47 | 42,408 |
| 2022-02-01 | $26.88 | $26.94 | $26.58 | $26.79 | $25.39 | 66,049 |
| 2022-01-31 | $26.42 | $26.79 | $26.24 | $26.69 | $25.29 | 50,117 |
| 2022-01-28 | $26.28 | $26.50 | $25.94 | $26.26 | $24.89 | 19,691 |
| 2022-01-27 | $26.42 | $26.67 | $26.41 | $26.43 | $25.05 | 27,742 |
| 2022-01-26 | $26.89 | $26.89 | $26.35 | $26.62 | $25.23 | 41,612 |
| 2022-01-25 | $26.10 | $26.66 | $25.81 | $26.47 | $25.08 | 46,901 |
| 2022-01-24 | $26.13 | $26.26 | $25.78 | $26.14 | $24.77 | 69,721 |
| 2022-01-21 | $26.39 | $26.91 | $26.15 | $26.34 | $24.96 | 83,085 |
| 2022-01-20 | $26.75 | $26.98 | $26.10 | $26.10 | $24.73 | 24,122 |
| 2022-01-19 | $27.04 | $27.14 | $26.68 | $26.75 | $25.35 | 21,535 |
| 2022-01-18 | $27.22 | $27.22 | $26.79 | $27.07 | $25.65 | 33,522 |
| 2022-01-14 | $27.22 | $27.24 | $27.00 | $27.19 | $25.77 | 16,940 |
| 2022-01-13 | $26.57 | $27.35 | $26.57 | $27.16 | $25.74 | 52,252 |
| 2022-01-12 | $27.23 | $27.23 | $26.54 | $26.55 | $25.16 | 23,679 |
| 2022-01-11 | $27.30 | $27.40 | $27.01 | $27.18 | $25.76 | 54,996 |
| 2022-01-10 | $26.75 | $27.21 | $26.58 | $27.21 | $25.79 | 73,884 |
| 2022-01-07 | $26.21 | $26.68 | $26.14 | $26.61 | $25.22 | 53,801 |
| 2022-01-06 | $25.72 | $26.16 | $25.72 | $26.04 | $24.68 | 29,200 |
| 2022-01-05 | $26.00 | $26.27 | $25.74 | $25.74 | $24.39 | 55,468 |
| 2022-01-04 | $25.78 | $26.15 | $25.53 | $25.86 | $24.51 | 56,455 |
| 2022-01-03 | $26.18 | $26.52 | $25.81 | $25.81 | $24.46 | 91,046 |
| 2021-12-31 | $25.90 | $26.97 | $25.90 | $26.86 | $25.45 | 385,597 |
| 2021-12-30 | $25.86 | $26.16 | $25.53 | $25.91 | $24.55 | 167,799 |
| 2021-12-29 | $26.05 | $26.15 | $25.86 | $25.86 | $24.51 | 116,479 |
| 2021-12-28 | $25.33 | $26.07 | $25.32 | $26.03 | $24.67 | 130,718 |
| 2021-12-27 | $24.77 | $25.32 | $24.77 | $25.24 | $23.92 | 47,135 |
| 2021-12-23 | $24.60 | $24.90 | $24.58 | $24.86 | $23.56 | 28,611 |
| 2021-12-22 | $24.00 | $24.70 | $23.92 | $24.46 | $23.18 | 44,472 |
| 2021-12-21 | $23.85 | $24.14 | $23.85 | $24.01 | $22.75 | 53,854 |
| 2021-12-20 | $24.06 | $24.06 | $23.34 | $23.85 | $22.60 | 53,008 |
| 2021-12-17 | $24.23 | $24.30 | $23.89 | $24.06 | $22.80 | 51,898 |
| 2021-12-16 | $24.25 | $24.28 | $23.96 | $24.10 | $22.84 | 30,150 |
| 2021-12-15 | $23.20 | $24.00 | $23.20 | $23.80 | $22.55 | 45,367 |
| 2021-12-14 | $23.11 | $23.60 | $23.11 | $23.37 | $22.15 | 22,181 |
| 2021-12-13 | $23.96 | $24.00 | $23.50 | $23.50 | $22.27 | 42,373 |
| 2021-12-10 | $23.90 | $24.10 | $23.77 | $24.05 | $22.79 | 17,462 |
| 2021-12-09 | $23.82 | $23.90 | $23.75 | $23.87 | $22.62 | 243,315 |
| 2021-12-08 | $23.87 | $24.05 | $23.76 | $23.91 | $22.66 | 23,238 |
| 2021-12-07 | $23.69 | $23.95 | $23.69 | $23.76 | $22.52 | 18,808 |
| 2021-12-06 | $23.53 | $23.83 | $23.53 | $23.57 | $22.34 | 42,788 |
| 2021-12-03 | $23.35 | $23.62 | $23.28 | $23.48 | $22.25 | 44,770 |
| 2021-12-02 | $22.80 | $23.43 | $22.71 | $23.35 | $22.13 | 43,195 |
| 2021-12-01 | $23.33 | $23.63 | $22.68 | $22.71 | $21.52 | 58,590 |
| 2021-11-30 | $24.04 | $24.10 | $22.88 | $23.15 | $21.94 | 123,172 |
| 2021-11-29 | $24.59 | $24.66 | $23.94 | $23.94 | $22.69 | 165,925 |
| 2021-11-26 | $23.86 | $24.23 | $23.70 | $24.23 | $22.96 | 57,108 |
| 2021-11-24 | $23.95 | $24.08 | $23.85 | $23.91 | $22.66 | 39,110 |
| 2021-11-23 | $24.04 | $24.08 | $23.86 | $23.87 | $22.62 | 45,533 |
| 2021-11-22 | $24.08 | $24.47 | $24.02 | $24.02 | $22.76 | 45,166 |
| 2021-11-19 | $24.05 | $24.27 | $23.82 | $24.20 | $22.93 | 111,932 |
| 2021-11-18 | $24.64 | $24.64 | $24.00 | $24.10 | $22.84 | 80,059 |
| 2021-11-17 | $24.52 | $24.94 | $24.40 | $24.49 | $23.21 | 37,214 |
| 2021-11-16 | $24.82 | $24.82 | $24.63 | $24.65 | $23.36 | 34,083 |
| 2021-11-15 | $24.86 | $25.02 | $24.65 | $24.69 | $23.40 | 58,059 |
| 2021-11-12 | $25.18 | $25.28 | $24.85 | $24.97 | $23.66 | 34,442 |
| 2021-11-11 | $25.14 | $25.41 | $25.05 | $25.19 | $23.87 | 16,285 |
| 2021-11-10 | $25.33 | $25.51 | $25.08 | $25.09 | $23.78 | 35,601 |
| 2021-11-09 | $25.82 | $25.94 | $25.62 | $25.80 | $24.00 | 50,820 |
| 2021-11-08 | $26.16 | $26.16 | $25.80 | $25.96 | $24.15 | 53,360 |
| 2021-11-05 | $25.92 | $26.23 | $25.76 | $25.95 | $24.14 | 46,212 |
| 2021-11-04 | $25.81 | $25.89 | $25.27 | $25.75 | $23.95 | 38,038 |
| 2021-11-03 | $25.64 | $25.99 | $25.62 | $25.85 | $24.04 | 31,157 |
| 2021-11-02 | $25.95 | $25.95 | $25.00 | $25.78 | $23.98 | 92,905 |
| 2021-11-01 | $25.61 | $26.10 | $25.61 | $25.97 | $24.16 | 47,341 |
| 2021-10-29 | $25.73 | $25.76 | $25.52 | $25.72 | $23.92 | 23,588 |
| 2021-10-28 | $25.89 | $26.04 | $25.55 | $25.70 | $23.91 | 35,888 |
| 2021-10-27 | $25.90 | $25.93 | $25.72 | $25.89 | $24.08 | 26,283 |
| 2021-10-26 | $25.80 | $26.00 | $25.71 | $25.88 | $24.07 | 23,886 |
| 2021-10-25 | $25.69 | $26.04 | $25.58 | $25.91 | $24.10 | 25,631 |
| 2021-10-22 | $25.64 | $25.73 | $25.50 | $25.71 | $23.91 | 25,187 |
| 2021-10-21 | $25.70 | $25.73 | $25.49 | $25.53 | $23.75 | 13,670 |
| 2021-10-20 | $25.87 | $25.94 | $25.67 | $25.76 | $23.96 | 22,254 |
| 2021-10-19 | $25.81 | $25.84 | $25.48 | $25.63 | $23.84 | 24,501 |
| 2021-10-18 | $25.60 | $25.76 | $25.60 | $25.62 | $23.83 | 21,155 |
| 2021-10-15 | $25.42 | $25.75 | $25.40 | $25.56 | $23.78 | 26,276 |
| 2021-10-14 | $25.71 | $25.75 | $25.44 | $25.44 | $23.66 | 36,382 |
| 2021-10-13 | $25.39 | $25.75 | $25.30 | $25.55 | $23.77 | 45,497 |
| 2021-10-12 | $25.21 | $25.43 | $25.10 | $25.33 | $23.56 | 51,651 |
| 2021-10-11 | $24.82 | $25.27 | $24.82 | $25.10 | $23.35 | 31,751 |
| 2021-10-08 | $24.53 | $24.89 | $24.51 | $24.82 | $23.09 | 30,871 |
| 2021-10-07 | $24.75 | $24.78 | $24.39 | $24.39 | $22.69 | 69,211 |
| 2021-10-06 | $24.48 | $24.66 | $24.37 | $24.58 | $22.86 | 37,783 |
| 2021-10-05 | $24.40 | $24.71 | $24.40 | $24.49 | $22.78 | 42,134 |
| 2021-10-04 | $24.35 | $24.60 | $24.33 | $24.40 | $22.70 | 27,587 |
| 2021-10-01 | $24.44 | $24.50 | $24.28 | $24.35 | $22.65 | 32,078 |
| 2021-09-30 | $24.52 | $24.69 | $24.25 | $24.34 | $22.64 | 44,501 |
| 2021-09-29 | $24.66 | $24.68 | $24.44 | $24.48 | $22.77 | 26,956 |
| 2021-09-28 | $24.61 | $24.68 | $24.46 | $24.53 | $22.82 | 31,257 |
| 2021-09-27 | $24.56 | $24.70 | $24.55 | $24.61 | $22.89 | 63,893 |
| 2021-09-24 | $24.60 | $24.70 | $24.50 | $24.56 | $22.85 | 27,843 |
| 2021-09-23 | $24.51 | $24.76 | $24.43 | $24.60 | $22.88 | 48,896 |
| 2021-09-22 | $24.60 | $24.89 | $24.54 | $24.60 | $22.88 | 37,425 |
| 2021-09-21 | $24.53 | $24.76 | $24.32 | $24.49 | $22.78 | 50,686 |
| 2021-09-20 | $25.01 | $25.23 | $24.13 | $24.31 | $22.61 | 121,077 |
| 2021-09-17 | $25.50 | $25.50 | $25.14 | $25.36 | $23.59 | 51,091 |
| 2021-09-16 | $25.60 | $25.77 | $25.50 | $25.50 | $23.72 | 12,372 |
| 2021-09-15 | $25.50 | $25.77 | $25.33 | $25.73 | $23.93 | 23,998 |
| 2021-09-14 | $25.50 | $25.70 | $25.30 | $25.34 | $23.57 | 43,464 |
| 2021-09-13 | $25.65 | $25.76 | $25.50 | $25.51 | $23.73 | 48,046 |
| 2021-09-10 | $25.80 | $25.95 | $25.54 | $25.57 | $23.78 | 38,663 |
| 2021-09-09 | $25.75 | $26.07 | $25.69 | $25.85 | $24.04 | 25,863 |
| 2021-09-08 | $25.94 | $25.97 | $25.62 | $25.81 | $24.01 | 34,320 |
| 2021-09-07 | $26.15 | $26.25 | $25.49 | $25.71 | $23.91 | 75,627 |
| 2021-09-03 | $26.50 | $26.50 | $26.16 | $26.26 | $24.43 | 22,598 |
| 2021-09-02 | $26.43 | $26.56 | $26.30 | $26.50 | $24.65 | 20,987 |
| 2021-09-01 | $26.12 | $26.48 | $25.85 | $26.38 | $24.54 | 59,922 |
| 2021-08-31 | $25.79 | $26.08 | $25.75 | $26.04 | $24.22 | 30,047 |
| 2021-08-30 | $26.23 | $26.23 | $25.80 | $25.86 | $24.05 | 37,046 |
| 2021-08-27 | $26.09 | $26.32 | $25.61 | $26.11 | $24.29 | 74,863 |
| 2021-08-26 | $25.84 | $26.43 | $25.30 | $26.03 | $24.21 | 80,997 |
| 2021-08-25 | $25.67 | $25.84 | $25.51 | $25.69 | $23.90 | 43,840 |
| 2021-08-24 | $25.55 | $25.97 | $25.52 | $25.60 | $23.81 | 72,882 |
| 2021-08-23 | $25.27 | $25.98 | $25.27 | $25.62 | $23.83 | 70,981 |
| 2021-08-20 | $25.30 | $25.76 | $25.07 | $25.42 | $23.64 | 43,040 |
| 2021-08-19 | $25.85 | $25.98 | $25.25 | $25.25 | $23.49 | 86,258 |
| 2021-08-18 | $26.19 | $26.29 | $26.02 | $26.03 | $24.21 | 25,795 |
| 2021-08-17 | $26.50 | $26.54 | $26.07 | $26.11 | $24.29 | 78,597 |
| 2021-08-16 | $26.65 | $26.69 | $26.50 | $26.58 | $24.72 | 33,157 |
| 2021-08-13 | $26.68 | $26.82 | $26.62 | $26.64 | $24.78 | 30,101 |
| 2021-08-12 | $26.80 | $26.96 | $26.58 | $26.60 | $24.74 | 49,824 |
| 2021-08-11 | $26.61 | $27.14 | $26.54 | $26.97 | $25.09 | 80,050 |
| 2021-08-10 | $27.20 | $27.35 | $27.15 | $27.25 | $24.91 | 84,105 |
| 2021-08-09 | $26.93 | $27.25 | $26.88 | $27.15 | $24.82 | 68,951 |
| 2021-08-06 | $26.93 | $26.98 | $26.68 | $26.78 | $24.48 | 79,429 |
| 2021-08-05 | $26.90 | $27.00 | $26.55 | $26.76 | $24.46 | 75,666 |
| 2021-08-04 | $26.95 | $27.06 | $26.62 | $26.64 | $24.35 | 113,558 |
| 2021-08-03 | $27.20 | $27.20 | $26.82 | $26.96 | $24.65 | 43,184 |
| 2021-08-02 | $26.81 | $27.20 | $26.57 | $26.95 | $24.64 | 92,211 |
| 2021-07-30 | $26.67 | $26.86 | $26.55 | $26.72 | $24.43 | 42,743 |
| 2021-07-29 | $26.89 | $26.97 | $26.50 | $26.81 | $24.51 | 68,571 |
| 2021-07-28 | $26.96 | $27.00 | $26.78 | $26.89 | $24.58 | 24,751 |
| 2021-07-27 | $26.97 | $27.06 | $26.85 | $26.96 | $24.65 | 16,970 |
| 2021-07-26 | $26.78 | $27.09 | $26.74 | $27.02 | $24.70 | 19,555 |
| 2021-07-23 | $26.97 | $27.09 | $26.89 | $27.02 | $24.70 | 20,914 |
| 2021-07-22 | $26.94 | $27.07 | $26.80 | $27.06 | $24.74 | 25,369 |
| 2021-07-21 | $26.77 | $27.07 | $26.77 | $26.94 | $24.63 | 33,274 |
| 2021-07-20 | $26.50 | $26.85 | $26.50 | $26.78 | $24.48 | 25,856 |
| 2021-07-19 | $26.75 | $26.80 | $26.30 | $26.40 | $24.13 | 84,210 |
| 2021-07-16 | $27.26 | $27.26 | $26.88 | $26.88 | $24.57 | 59,047 |
| 2021-07-15 | $26.92 | $27.15 | $26.90 | $27.08 | $24.76 | 30,840 |
| 2021-07-14 | $27.06 | $27.15 | $26.90 | $26.96 | $24.65 | 45,551 |
| 2021-07-13 | $27.29 | $27.29 | $27.00 | $27.11 | $24.78 | 32,388 |
| 2021-07-12 | $27.14 | $27.23 | $27.00 | $27.21 | $24.88 | 35,746 |
| 2021-07-09 | $27.15 | $27.15 | $26.91 | $27.09 | $24.77 | 45,869 |
| 2021-07-08 | $27.00 | $27.14 | $26.80 | $26.95 | $24.64 | 20,895 |
| 2021-07-07 | $27.09 | $27.14 | $26.95 | $27.14 | $24.81 | 29,032 |
| 2021-07-06 | $27.14 | $27.14 | $26.76 | $27.10 | $24.77 | 44,090 |
| 2021-07-02 | $27.00 | $27.13 | $26.96 | $27.05 | $24.73 | 34,839 |
| 2021-07-01 | $27.01 | $27.11 | $26.95 | $26.99 | $24.67 | 40,340 |
| 2021-06-30 | $26.85 | $27.14 | $26.85 | $26.92 | $24.61 | 66,620 |
| 2021-06-29 | $26.81 | $26.85 | $26.54 | $26.79 | $24.49 | 31,548 |
| 2021-06-28 | $26.85 | $26.85 | $26.37 | $26.80 | $24.50 | 62,920 |
| 2021-06-25 | $27.15 | $27.15 | $26.70 | $26.70 | $24.41 | 65,581 |
| 2021-06-24 | $26.82 | $27.10 | $26.41 | $27.07 | $24.75 | 114,602 |
| 2021-06-23 | $26.69 | $27.12 | $26.54 | $26.88 | $24.57 | 124,521 |
| 2021-06-22 | $26.46 | $26.70 | $26.30 | $26.69 | $24.40 | 60,187 |
| 2021-06-21 | $26.70 | $26.88 | $26.30 | $26.44 | $24.17 | 42,773 |
| 2021-06-18 | $26.60 | $26.77 | $26.42 | $26.52 | $24.24 | 43,964 |
| 2021-06-17 | $26.85 | $26.85 | $26.36 | $26.62 | $24.34 | 53,316 |
| 2021-06-16 | $27.06 | $27.06 | $26.65 | $26.83 | $24.53 | 44,742 |
| 2021-06-15 | $27.00 | $27.10 | $26.70 | $27.04 | $24.72 | 36,464 |
| 2021-06-14 | $27.00 | $27.12 | $26.82 | $26.96 | $24.65 | 53,713 |
| 2021-06-11 | $27.00 | $27.00 | $26.79 | $27.00 | $24.68 | 20,484 |
| 2021-06-10 | $26.91 | $27.02 | $26.80 | $27.01 | $24.69 | 44,904 |
| 2021-06-09 | $26.89 | $27.05 | $26.30 | $26.94 | $24.63 | 115,960 |
| 2021-06-08 | $26.80 | $27.00 | $26.73 | $26.99 | $24.67 | 21,046 |
| 2021-06-07 | $27.12 | $27.12 | $26.60 | $26.77 | $24.47 | 46,627 |
| 2021-06-04 | $27.12 | $27.12 | $26.85 | $26.98 | $24.66 | 27,706 |
| 2021-06-03 | $26.83 | $27.17 | $26.83 | $27.07 | $24.75 | 48,597 |
| 2021-06-02 | $27.07 | $27.13 | $26.93 | $27.03 | $24.71 | 23,896 |
| 2021-06-01 | $27.25 | $27.30 | $26.83 | $26.99 | $24.67 | 57,045 |
| 2021-05-28 | $27.27 | $27.30 | $26.96 | $27.11 | $24.78 | 32,826 |
| 2021-05-27 | $27.29 | $27.50 | $26.83 | $27.26 | $24.92 | 100,474 |
| 2021-05-26 | $26.69 | $27.15 | $26.64 | $27.15 | $24.82 | 52,214 |
| 2021-05-25 | $27.04 | $27.22 | $26.52 | $26.52 | $24.24 | 78,636 |
| 2021-05-24 | $26.74 | $27.13 | $26.61 | $27.00 | $24.68 | 63,584 |
| 2021-05-21 | $26.69 | $26.75 | $26.55 | $26.69 | $24.40 | 30,431 |
| 2021-05-20 | $26.42 | $26.57 | $26.26 | $26.47 | $24.20 | 41,803 |
| 2021-05-19 | $26.25 | $26.32 | $25.43 | $26.25 | $24.00 | 158,133 |
| 2021-05-18 | $26.55 | $26.74 | $26.30 | $26.30 | $24.04 | 36,715 |
| 2021-05-17 | $26.40 | $26.71 | $26.20 | $26.52 | $24.24 | 64,866 |
| 2021-05-14 | $26.35 | $26.62 | $26.12 | $26.40 | $24.13 | 129,167 |
| 2021-05-13 | $26.65 | $26.82 | $26.13 | $26.20 | $23.95 | 105,721 |
| 2021-05-12 | $26.93 | $27.15 | $26.66 | $26.66 | $24.37 | 168,800 |
| 2021-05-11 | $27.11 | $27.34 | $27.00 | $27.20 | $24.43 | 124,347 |
| 2021-05-10 | $27.26 | $27.57 | $27.16 | $27.35 | $24.57 | 155,901 |
| 2021-05-07 | $27.18 | $27.30 | $27.01 | $27.10 | $24.34 | 105,770 |
| 2021-05-06 | $27.39 | $27.39 | $26.96 | $27.11 | $24.35 | 132,652 |
| 2021-05-05 | $27.19 | $27.20 | $27.10 | $27.14 | $24.38 | 78,971 |
| 2021-05-04 | $27.16 | $27.25 | $26.90 | $27.00 | $24.25 | 79,741 |
| 2021-05-03 | $26.80 | $27.10 | $26.77 | $27.03 | $24.28 | 67,959 |
| 2021-04-30 | $27.00 | $27.44 | $26.86 | $26.87 | $24.14 | 62,260 |
| 2021-04-29 | $27.34 | $27.45 | $27.01 | $27.13 | $24.37 | 66,818 |
| 2021-04-28 | $27.34 | $27.35 | $27.06 | $27.28 | $24.51 | 42,764 |
| 2021-04-27 | $27.23 | $27.36 | $27.00 | $27.24 | $24.47 | 80,829 |
| 2021-04-26 | $27.07 | $27.15 | $26.99 | $27.07 | $24.32 | 76,469 |
| 2021-04-23 | $27.10 | $27.17 | $26.90 | $26.98 | $24.24 | 60,751 |
| 2021-04-22 | $27.00 | $27.00 | $26.85 | $26.97 | $24.23 | 65,265 |
| 2021-04-21 | $26.71 | $27.20 | $26.70 | $27.00 | $24.25 | 158,700 |
| 2021-04-20 | $26.86 | $26.95 | $26.60 | $26.69 | $23.98 | 131,362 |
| 2021-04-19 | $27.00 | $27.10 | $26.50 | $26.70 | $23.98 | 208,798 |
| 2021-04-16 | $27.15 | $27.16 | $26.45 | $26.46 | $23.77 | 438,995 |
| 2021-04-15 | $25.94 | $25.94 | $25.50 | $25.76 | $23.14 | 58,861 |
| 2021-04-14 | $25.80 | $25.80 | $25.61 | $25.67 | $23.06 | 45,891 |
| 2021-04-13 | $25.65 | $25.86 | $25.45 | $25.65 | $23.04 | 91,652 |
| 2021-04-12 | $25.32 | $25.72 | $25.20 | $25.51 | $22.92 | 76,460 |
| 2021-04-09 | $24.97 | $25.44 | $24.77 | $25.13 | $22.57 | 201,399 |
| 2021-04-08 | $24.55 | $24.84 | $24.28 | $24.76 | $22.24 | 129,310 |
| 2021-04-07 | $24.84 | $24.84 | $24.24 | $24.51 | $22.02 | 66,879 |
| 2021-04-06 | $24.83 | $24.83 | $24.40 | $24.73 | $22.22 | 21,422 |
| 2021-04-05 | $24.33 | $24.74 | $24.18 | $24.72 | $22.21 | 50,719 |
| 2021-04-01 | $24.07 | $24.43 | $23.96 | $24.12 | $21.67 | 54,504 |
| 2021-03-31 | $24.50 | $24.54 | $24.01 | $24.02 | $21.58 | 39,685 |
| 2021-03-30 | $24.41 | $24.50 | $24.14 | $24.40 | $21.92 | 23,295 |
| 2021-03-29 | $24.71 | $25.00 | $24.21 | $24.45 | $21.96 | 49,182 |
| 2021-03-26 | $24.50 | $24.81 | $24.35 | $24.76 | $22.24 | 35,577 |
| 2021-03-25 | $23.92 | $24.48 | $23.78 | $24.45 | $21.96 | 55,886 |
| 2021-03-24 | $23.74 | $24.14 | $23.61 | $23.97 | $21.53 | 49,980 |
| 2021-03-23 | $23.96 | $24.09 | $23.50 | $23.53 | $21.14 | 80,066 |
| 2021-03-22 | $24.40 | $24.50 | $24.00 | $24.22 | $21.76 | 66,713 |
| 2021-03-19 | $24.40 | $24.64 | $24.25 | $24.40 | $21.92 | 40,723 |
| 2021-03-18 | $24.40 | $24.96 | $24.40 | $24.51 | $22.02 | 54,496 |
| 2021-03-17 | $24.39 | $24.83 | $24.38 | $24.72 | $22.21 | 93,386 |
| 2021-03-16 | $24.79 | $24.83 | $24.25 | $24.46 | $21.97 | 136,251 |
| 2021-03-15 | $24.96 | $24.96 | $24.50 | $24.62 | $22.12 | 44,314 |
| 2021-03-12 | $24.94 | $24.98 | $24.66 | $24.81 | $22.29 | 59,515 |
| 2021-03-11 | $25.00 | $25.02 | $24.67 | $24.75 | $22.23 | 95,351 |
| 2021-03-10 | $24.69 | $25.00 | $24.50 | $24.98 | $22.44 | 102,713 |
| 2021-03-09 | $24.31 | $24.50 | $23.91 | $24.45 | $21.96 | 142,107 |
| 2021-03-08 | $24.21 | $24.50 | $23.77 | $24.29 | $21.82 | 181,608 |
| 2021-03-05 | $23.46 | $23.79 | $23.06 | $23.62 | $21.22 | 108,638 |
| 2021-03-04 | $23.45 | $23.73 | $23.10 | $23.25 | $20.89 | 171,095 |
| 2021-03-03 | $23.68 | $23.89 | $23.45 | $23.45 | $21.07 | 86,616 |
| 2021-03-02 | $23.44 | $23.73 | $23.40 | $23.55 | $21.16 | 108,555 |
| 2021-03-01 | $23.71 | $24.00 | $23.43 | $23.43 | $21.05 | 89,581 |
| 2021-02-26 | $24.20 | $24.22 | $23.22 | $23.51 | $21.12 | 479,894 |
| 2021-02-25 | $23.83 | $24.20 | $23.76 | $24.18 | $21.72 | 326,813 |
| 2021-02-24 | $23.55 | $24.23 | $23.50 | $24.08 | $21.63 | 299,759 |
| 2021-02-23 | $23.38 | $23.70 | $22.80 | $23.23 | $20.87 | 185,195 |
| 2021-02-22 | $23.66 | $24.04 | $23.61 | $23.73 | $21.32 | 140,476 |
| 2021-02-19 | $23.50 | $23.77 | $23.28 | $23.75 | $21.33 | 117,689 |
| 2021-02-18 | $23.80 | $23.92 | $23.04 | $23.37 | $20.99 | 136,600 |
| 2021-02-17 | $23.78 | $23.82 | $23.46 | $23.73 | $21.32 | 144,301 |
| 2021-02-16 | $23.96 | $24.07 | $23.52 | $23.64 | $21.24 | 91,555 |
| 2021-02-12 | $23.74 | $23.74 | $23.51 | $23.59 | $21.19 | 46,909 |
| 2021-02-11 | $24.13 | $24.17 | $23.59 | $23.89 | $21.46 | 51,476 |
| 2021-02-10 | $24.01 | $24.13 | $23.59 | $23.99 | $21.55 | 95,816 |
| 2021-02-09 | $23.78 | $23.99 | $23.55 | $23.89 | $21.46 | 106,974 |
| 2021-02-08 | $24.24 | $24.30 | $23.54 | $23.71 | $21.30 | 120,848 |
| 2021-02-05 | $23.74 | $23.98 | $23.33 | $23.75 | $21.33 | 95,172 |
| 2021-02-04 | $24.14 | $24.14 | $23.20 | $23.42 | $21.04 | 164,778 |
| 2021-02-03 | $24.06 | $24.20 | $23.76 | $24.01 | $21.57 | 163,706 |
| 2021-02-02 | $24.50 | $24.64 | $24.19 | $24.30 | $21.41 | 226,437 |
| 2021-02-01 | $24.05 | $24.46 | $23.63 | $24.33 | $21.44 | 235,058 |
| 2021-01-29 | $23.86 | $24.25 | $23.32 | $23.82 | $20.99 | 171,384 |
| 2021-01-28 | $23.75 | $23.92 | $23.60 | $23.86 | $21.02 | 140,167 |
| 2021-01-27 | $23.80 | $23.85 | $23.31 | $23.69 | $20.87 | 189,590 |
| 2021-01-26 | $23.53 | $24.00 | $23.45 | $23.74 | $20.92 | 342,771 |
| 2021-01-25 | $23.60 | $24.25 | $23.13 | $23.25 | $20.48 | 611,242 |
| 2021-01-22 | $21.83 | $21.96 | $21.70 | $21.83 | $19.23 | 42,851 |
| 2021-01-21 | $21.79 | $21.91 | $21.63 | $21.77 | $19.18 | 75,022 |
| 2021-01-20 | $21.74 | $21.85 | $21.56 | $21.72 | $19.14 | 74,493 |
| 2021-01-19 | $21.66 | $21.77 | $21.55 | $21.66 | $19.08 | 52,010 |
| 2021-01-15 | $21.60 | $21.78 | $21.38 | $21.47 | $18.92 | 63,987 |
| 2021-01-14 | $21.73 | $21.97 | $21.60 | $21.63 | $19.06 | 72,319 |
| 2021-01-13 | $22.01 | $22.14 | $21.61 | $21.66 | $19.08 | 79,804 |
| 2021-01-12 | $21.98 | $22.17 | $21.85 | $21.99 | $19.37 | 74,449 |
| 2021-01-11 | $21.99 | $22.26 | $21.75 | $21.78 | $19.19 | 90,465 |
| 2021-01-08 | $22.49 | $22.74 | $21.90 | $21.99 | $19.37 | 87,369 |
| 2021-01-07 | $22.69 | $22.92 | $22.43 | $22.49 | $19.81 | 67,260 |
| 2021-01-06 | $22.44 | $23.08 | $22.40 | $22.70 | $20.00 | 60,427 |
| 2021-01-05 | $22.30 | $23.07 | $22.20 | $22.52 | $19.84 | 61,625 |
| 2021-01-04 | $24.11 | $24.11 | $22.52 | $22.54 | $19.86 | 115,992 |
| 2020-12-31 | $23.25 | $24.20 | $23.15 | $23.84 | $21.00 | 342,876 |
| 2020-12-30 | $21.50 | $23.47 | $21.50 | $23.25 | $20.48 | 160,310 |
| 2020-12-29 | $22.25 | $22.25 | $21.36 | $21.52 | $18.96 | 71,656 |
| 2020-12-28 | $22.39 | $22.63 | $21.78 | $22.03 | $19.41 | 61,321 |
| 2020-12-24 | $22.60 | $22.72 | $22.08 | $22.19 | $19.55 | 17,242 |
| 2020-12-23 | $22.79 | $22.90 | $22.42 | $22.51 | $19.83 | 33,402 |
| 2020-12-22 | $22.93 | $22.99 | $22.33 | $22.58 | $19.89 | 160,680 |
| 2020-12-21 | $22.60 | $22.97 | $22.39 | $22.91 | $20.18 | 56,963 |
| 2020-12-18 | $22.49 | $22.75 | $22.20 | $22.55 | $19.87 | 152,173 |
| 2020-12-17 | $21.36 | $22.20 | $21.12 | $22.02 | $19.40 | 102,442 |
| 2020-12-16 | $20.92 | $21.21 | $20.91 | $21.12 | $18.61 | 92,354 |
| 2020-12-15 | $21.15 | $21.15 | $20.50 | $21.01 | $18.51 | 448,451 |
| 2020-12-14 | $21.42 | $21.59 | $20.88 | $20.92 | $18.43 | 51,260 |
| 2020-12-11 | $21.46 | $21.62 | $21.05 | $21.25 | $18.72 | 70,039 |
| 2020-12-10 | $21.49 | $21.88 | $21.37 | $21.40 | $18.85 | 27,043 |
| 2020-12-09 | $21.66 | $21.67 | $21.29 | $21.48 | $18.92 | 46,012 |
| 2020-12-08 | $21.56 | $21.78 | $21.45 | $21.50 | $18.94 | 27,095 |
| 2020-12-07 | $22.22 | $22.34 | $21.50 | $21.50 | $18.94 | 48,027 |
| 2020-12-04 | $22.00 | $22.40 | $21.78 | $22.04 | $19.42 | 129,577 |
| 2020-12-03 | $21.77 | $21.99 | $21.61 | $21.94 | $19.33 | 23,330 |
| 2020-12-02 | $21.21 | $22.05 | $21.21 | $21.65 | $19.07 | 25,077 |
| 2020-12-01 | $21.37 | $21.68 | $21.12 | $21.25 | $18.72 | 34,137 |
| 2020-11-30 | $21.93 | $21.93 | $21.16 | $21.23 | $18.70 | 39,300 |
| 2020-11-27 | $21.73 | $22.07 | $21.46 | $21.95 | $19.34 | 79,799 |
| 2020-11-25 | $21.13 | $22.14 | $21.03 | $22.05 | $19.43 | 76,541 |
| 2020-11-24 | $21.07 | $21.17 | $20.80 | $20.96 | $18.47 | 56,148 |
| 2020-11-23 | $20.04 | $21.20 | $20.04 | $20.68 | $18.22 | 56,206 |
| 2020-11-20 | $20.02 | $20.25 | $19.71 | $20.14 | $17.74 | 45,622 |
| 2020-11-19 | $20.29 | $20.33 | $19.75 | $19.84 | $17.48 | 21,676 |
| 2020-11-18 | $20.03 | $20.77 | $20.00 | $20.23 | $17.82 | 60,552 |
| 2020-11-17 | $19.80 | $19.98 | $19.51 | $19.82 | $17.46 | 77,635 |
| 2020-11-16 | $18.77 | $19.89 | $18.77 | $19.81 | $17.45 | 152,654 |
| 2020-11-13 | $18.82 | $18.82 | $18.55 | $18.57 | $16.36 | 55,498 |
| 2020-11-12 | $18.69 | $18.90 | $18.45 | $18.70 | $16.47 | 25,938 |
| 2020-11-11 | $18.94 | $19.05 | $18.50 | $18.57 | $16.36 | 64,198 |
| 2020-11-10 | $18.89 | $19.12 | $18.80 | $18.86 | $16.62 | 32,372 |
| 2020-11-09 | $18.92 | $19.14 | $18.75 | $18.84 | $16.60 | 65,524 |
| 2020-11-06 | $19.29 | $19.39 | $18.40 | $18.45 | $16.25 | 27,113 |
| 2020-11-05 | $18.19 | $19.50 | $18.19 | $19.45 | $16.71 | 59,160 |
| 2020-11-04 | $18.32 | $18.47 | $17.82 | $18.14 | $15.58 | 92,086 |
| 2020-11-03 | $18.76 | $19.17 | $18.12 | $18.23 | $15.66 | 71,780 |
| 2020-11-02 | $18.39 | $18.84 | $18.08 | $18.08 | $15.53 | 50,510 |
| 2020-10-30 | $18.22 | $18.28 | $17.94 | $18.12 | $15.57 | 84,412 |
| 2020-10-29 | $18.34 | $18.60 | $18.12 | $18.13 | $15.57 | 65,895 |
| 2020-10-28 | $18.68 | $18.68 | $18.22 | $18.43 | $15.83 | 54,873 |
| 2020-10-27 | $18.99 | $19.15 | $18.59 | $18.69 | $16.06 | 26,054 |
| 2020-10-26 | $19.37 | $19.37 | $18.75 | $19.03 | $16.35 | 44,535 |
| 2020-10-23 | $19.10 | $19.48 | $19.10 | $19.38 | $16.65 | 15,587 |
| 2020-10-22 | $18.96 | $19.15 | $18.80 | $19.08 | $16.39 | 27,912 |
| 2020-10-21 | $19.17 | $19.18 | $18.75 | $18.77 | $16.12 | 27,855 |
| 2020-10-20 | $19.19 | $19.47 | $19.09 | $19.13 | $16.43 | 14,645 |
| 2020-10-19 | $19.12 | $19.75 | $18.91 | $19.05 | $16.37 | 58,116 |
| 2020-10-16 | $19.86 | $20.04 | $18.91 | $18.91 | $16.24 | 153,823 |
| 2020-10-15 | $19.76 | $19.95 | $19.61 | $19.85 | $17.05 | 25,463 |
| 2020-10-14 | $19.78 | $19.94 | $19.61 | $19.88 | $17.08 | 14,969 |
| 2020-10-13 | $19.82 | $19.90 | $19.59 | $19.63 | $16.86 | 17,663 |
| 2020-10-12 | $19.66 | $20.14 | $19.59 | $19.98 | $17.16 | 30,623 |
| 2020-10-09 | $19.90 | $19.90 | $19.71 | $19.71 | $16.93 | 30,681 |
| 2020-10-08 | $19.80 | $20.15 | $19.74 | $19.88 | $17.08 | 49,264 |
| 2020-10-07 | $19.66 | $19.97 | $19.47 | $19.77 | $16.98 | 187,733 |
| 2020-10-06 | $19.81 | $19.97 | $19.48 | $19.65 | $16.88 | 37,976 |
| 2020-10-05 | $19.49 | $19.97 | $19.48 | $19.61 | $16.85 | 67,530 |
| 2020-10-02 | $18.08 | $19.64 | $18.05 | $19.53 | $16.78 | 75,092 |
| 2020-10-01 | $18.86 | $18.97 | $18.47 | $18.54 | $15.93 | 42,389 |
| 2020-09-30 | $19.18 | $19.28 | $18.74 | $18.75 | $16.11 | 42,283 |
| 2020-09-29 | $19.35 | $19.35 | $19.00 | $19.14 | $16.44 | 17,543 |
| 2020-09-28 | $19.62 | $19.90 | $19.13 | $19.33 | $16.61 | 45,229 |
| 2020-09-25 | $19.20 | $19.62 | $18.92 | $19.62 | $16.85 | 78,663 |
| 2020-09-24 | $19.75 | $19.75 | $19.18 | $19.32 | $16.60 | 41,874 |
| 2020-09-23 | $20.32 | $20.77 | $19.75 | $19.75 | $16.97 | 32,665 |
| 2020-09-22 | $20.64 | $20.94 | $20.21 | $20.21 | $17.36 | 89,310 |
| 2020-09-21 | $20.82 | $20.83 | $20.11 | $20.56 | $17.66 | 45,553 |
| 2020-09-18 | $20.96 | $20.96 | $20.67 | $20.83 | $17.89 | 37,264 |
| 2020-09-17 | $20.50 | $21.00 | $20.36 | $20.83 | $17.89 | 52,281 |
| 2020-09-16 | $20.92 | $21.15 | $20.41 | $20.61 | $17.71 | 47,914 |
| 2020-09-15 | $20.83 | $20.97 | $20.54 | $20.88 | $17.94 | 24,104 |
| 2020-09-14 | $20.38 | $20.73 | $20.15 | $20.63 | $17.72 | 30,481 |
| 2020-09-11 | $20.09 | $20.54 | $19.99 | $20.16 | $17.32 | 8,353 |
| 2020-09-10 | $20.05 | $20.24 | $19.85 | $20.04 | $17.22 | 30,688 |
| 2020-09-09 | $20.12 | $20.26 | $19.90 | $19.97 | $17.16 | 27,232 |
| 2020-09-08 | $20.11 | $20.14 | $19.80 | $19.87 | $17.07 | 23,813 |
| 2020-09-04 | $20.01 | $20.38 | $19.96 | $20.11 | $17.28 | 33,910 |
| 2020-09-03 | $20.58 | $20.66 | $19.69 | $20.19 | $17.34 | 67,675 |
| 2020-09-02 | $20.39 | $20.69 | $20.39 | $20.62 | $17.71 | 28,525 |
| 2020-09-01 | $20.17 | $20.57 | $20.11 | $20.11 | $17.28 | 76,683 |
| 2020-08-31 | $20.49 | $20.49 | $20.05 | $20.25 | $17.40 | 48,448 |
| 2020-08-28 | $20.08 | $20.90 | $20.08 | $20.71 | $17.79 | 23,188 |
| 2020-08-27 | $20.85 | $20.86 | $20.03 | $20.15 | $17.31 | 44,193 |
| 2020-08-26 | $20.79 | $20.86 | $20.57 | $20.74 | $17.82 | 15,326 |
| 2020-08-25 | $21.11 | $21.20 | $20.77 | $20.79 | $17.86 | 20,137 |
| 2020-08-24 | $21.26 | $21.26 | $21.01 | $21.13 | $18.15 | 69,445 |
| 2020-08-21 | $21.20 | $21.20 | $20.89 | $20.98 | $18.02 | 17,081 |
| 2020-08-20 | $20.49 | $21.22 | $20.35 | $21.08 | $18.11 | 75,790 |
| 2020-08-19 | $20.53 | $20.60 | $20.23 | $20.34 | $17.47 | 21,318 |
| 2020-08-18 | $20.81 | $20.81 | $20.51 | $20.58 | $17.68 | 15,464 |
| 2020-08-17 | $20.89 | $20.94 | $20.60 | $20.70 | $17.78 | 76,897 |
| 2020-08-14 | $20.95 | $21.20 | $20.71 | $20.90 | $17.95 | 25,542 |
| 2020-08-13 | $21.09 | $21.09 | $20.80 | $20.97 | $18.01 | 22,462 |
| 2020-08-12 | $19.51 | $21.09 | $19.51 | $21.09 | $18.12 | 61,309 |
| 2020-08-11 | $19.55 | $19.88 | $18.48 | $19.40 | $16.67 | 143,787 |
| 2020-08-10 | $19.16 | $19.57 | $19.16 | $19.55 | $16.79 | 78,630 |
| 2020-08-07 | $19.39 | $19.39 | $19.06 | $19.16 | $16.46 | 33,253 |
| 2020-08-06 | $19.50 | $19.98 | $19.42 | $19.66 | $16.48 | 138,887 |
| 2020-08-05 | $19.70 | $19.99 | $19.50 | $19.50 | $16.35 | 66,818 |
| 2020-08-04 | $19.76 | $19.84 | $19.50 | $19.60 | $16.43 | 50,648 |
| 2020-08-03 | $19.41 | $19.83 | $19.31 | $19.71 | $16.53 | 40,837 |
| 2020-07-31 | $19.48 | $19.67 | $18.91 | $19.12 | $16.03 | 49,495 |
| 2020-07-30 | $19.95 | $19.95 | $19.41 | $19.74 | $16.55 | 24,459 |
| 2020-07-29 | $19.81 | $20.16 | $19.76 | $20.01 | $16.78 | 14,735 |
| 2020-07-28 | $19.93 | $20.07 | $19.60 | $19.76 | $16.57 | 37,279 |
| 2020-07-27 | $19.99 | $20.03 | $19.74 | $19.91 | $16.69 | 26,910 |
| 2020-07-24 | $20.00 | $20.10 | $19.84 | $19.95 | $16.73 | 18,685 |
| 2020-07-23 | $19.57 | $20.09 | $19.25 | $19.87 | $16.66 | 19,666 |
| 2020-07-22 | $19.76 | $19.87 | $19.16 | $19.51 | $16.36 | 128,578 |
| 2020-07-21 | $18.97 | $20.00 | $18.97 | $20.00 | $16.77 | 77,166 |
| 2020-07-20 | $19.06 | $19.20 | $18.61 | $18.78 | $15.75 | 50,682 |
| 2020-07-17 | $18.98 | $19.15 | $18.94 | $19.15 | $16.06 | 27,526 |
| 2020-07-16 | $18.92 | $19.15 | $18.71 | $19.06 | $15.98 | 11,314 |
| 2020-07-15 | $18.84 | $19.15 | $18.76 | $19.14 | $16.05 | 29,926 |
| 2020-07-14 | $18.10 | $18.99 | $18.06 | $18.62 | $15.61 | 26,952 |
| 2020-07-13 | $18.18 | $18.48 | $17.96 | $18.09 | $15.17 | 31,168 |
| 2020-07-10 | $18.12 | $18.32 | $17.92 | $18.17 | $15.23 | 34,017 |
| 2020-07-09 | $18.38 | $18.38 | $17.90 | $18.00 | $15.09 | 40,006 |
| 2020-07-08 | $18.28 | $18.54 | $18.10 | $18.23 | $15.28 | 15,222 |
| 2020-07-07 | $19.05 | $19.05 | $18.17 | $18.36 | $15.39 | 47,445 |
| 2020-07-06 | $19.35 | $19.35 | $18.86 | $19.05 | $15.97 | 24,730 |
| 2020-07-02 | $19.13 | $19.43 | $18.90 | $19.01 | $15.94 | 17,795 |
| 2020-07-01 | $18.92 | $19.18 | $18.80 | $18.94 | $15.88 | 33,423 |
| 2020-06-30 | $18.86 | $19.10 | $18.80 | $18.94 | $15.88 | 30,429 |
| 2020-06-29 | $18.97 | $19.42 | $18.85 | $19.03 | $15.96 | 34,976 |
| 2020-06-26 | $19.13 | $19.25 | $18.94 | $19.11 | $16.02 | 40,614 |
| 2020-06-25 | $19.12 | $19.52 | $19.00 | $19.13 | $16.04 | 25,283 |
| 2020-06-24 | $19.51 | $19.51 | $18.78 | $19.36 | $16.23 | 35,356 |
| 2020-06-23 | $19.93 | $20.08 | $19.65 | $19.66 | $16.48 | 19,742 |
| 2020-06-22 | $20.10 | $20.12 | $19.62 | $19.85 | $16.64 | 21,395 |
| 2020-06-19 | $20.29 | $20.50 | $19.87 | $20.24 | $16.97 | 45,968 |
| 2020-06-18 | $19.25 | $19.57 | $19.19 | $19.39 | $16.26 | 27,936 |
| 2020-06-17 | $19.68 | $19.76 | $19.26 | $19.26 | $16.15 | 60,940 |
| 2020-06-16 | $20.01 | $20.50 | $19.60 | $19.60 | $16.43 | 49,458 |
| 2020-06-15 | $18.60 | $19.87 | $18.25 | $19.87 | $16.66 | 114,034 |
| 2020-06-12 | $19.71 | $20.00 | $19.04 | $19.24 | $16.13 | 53,116 |
| 2020-06-11 | $19.91 | $20.00 | $19.06 | $19.24 | $16.13 | 114,296 |
| 2020-06-10 | $22.17 | $22.22 | $20.88 | $20.88 | $17.51 | 55,333 |
| 2020-06-09 | $22.12 | $22.25 | $21.51 | $22.22 | $18.63 | 35,089 |
| 2020-06-08 | $21.59 | $22.44 | $21.59 | $22.22 | $18.63 | 43,067 |
| 2020-06-05 | $21.29 | $22.00 | $21.15 | $21.79 | $18.27 | 37,082 |
| 2020-06-04 | $20.16 | $20.87 | $20.07 | $20.69 | $17.35 | 36,850 |
| 2020-06-03 | $20.56 | $20.75 | $20.23 | $20.23 | $16.96 | 97,244 |
| 2020-06-02 | $20.50 | $20.87 | $20.26 | $20.60 | $17.27 | 76,508 |
| 2020-06-01 | $20.41 | $20.84 | $20.41 | $20.57 | $17.25 | 80,622 |
| 2020-05-29 | $19.20 | $20.79 | $18.66 | $20.50 | $17.19 | 206,132 |
| 2020-05-28 | $19.59 | $19.59 | $18.84 | $19.23 | $16.12 | 37,858 |
| 2020-05-27 | $19.29 | $19.72 | $19.12 | $19.24 | $16.13 | 72,527 |
| 2020-05-26 | $18.97 | $19.00 | $18.41 | $18.83 | $15.79 | 97,598 |
| 2020-05-22 | $18.00 | $18.10 | $17.68 | $17.76 | $14.89 | 59,128 |
| 2020-05-21 | $18.11 | $18.29 | $17.88 | $18.10 | $15.18 | 31,747 |
| 2020-05-20 | $17.94 | $18.46 | $17.94 | $18.08 | $15.16 | 33,962 |
| 2020-05-19 | $18.21 | $18.21 | $17.50 | $17.74 | $14.87 | 47,000 |
| 2020-05-18 | $18.47 | $18.74 | $18.00 | $18.00 | $15.09 | 112,902 |
| 2020-05-15 | $17.68 | $18.10 | $17.50 | $17.59 | $14.75 | 90,842 |
| 2020-05-14 | $17.30 | $18.27 | $17.09 | $17.75 | $14.88 | 99,069 |
| 2020-05-13 | $18.24 | $18.24 | $17.45 | $17.80 | $14.92 | 83,169 |
| 2020-05-12 | $19.26 | $19.26 | $18.43 | $18.43 | $15.45 | 72,114 |
| 2020-05-11 | $18.93 | $19.32 | $18.56 | $19.06 | $15.98 | 112,775 |
| 2020-05-08 | $18.45 | $19.32 | $18.20 | $19.25 | $16.14 | 82,080 |
| 2020-05-07 | $18.74 | $19.12 | $18.59 | $18.95 | $15.51 | 204,488 |
| 2020-05-06 | $19.44 | $19.44 | $18.36 | $18.74 | $15.34 | 140,214 |
| 2020-05-05 | $19.09 | $19.66 | $18.66 | $18.90 | $15.47 | 131,694 |
| 2020-05-04 | $18.51 | $19.39 | $18.51 | $18.95 | $15.51 | 325,283 |
| 2020-05-01 | $18.15 | $19.71 | $18.11 | $18.51 | $15.15 | 150,879 |
| 2020-04-30 | $18.55 | $18.63 | $17.79 | $17.98 | $14.71 | 86,042 |
| 2020-04-29 | $18.00 | $18.67 | $17.94 | $18.53 | $15.16 | 86,985 |
| 2020-04-28 | $17.75 | $17.97 | $17.42 | $17.81 | $14.58 | 105,881 |
| 2020-04-27 | $16.50 | $17.44 | $16.39 | $17.39 | $14.23 | 70,961 |
| 2020-04-24 | $16.50 | $16.50 | $15.86 | $16.22 | $13.27 | 59,674 |
| 2020-04-23 | $16.02 | $16.50 | $16.02 | $16.25 | $13.30 | 103,617 |
| 2020-04-22 | $15.46 | $15.85 | $15.18 | $15.85 | $12.97 | 82,809 |
| 2020-04-21 | $14.97 | $15.51 | $14.85 | $15.02 | $12.29 | 41,900 |
| 2020-04-20 | $15.00 | $15.76 | $14.93 | $15.37 | $12.58 | 75,419 |
| 2020-04-17 | $15.21 | $15.79 | $14.66 | $15.47 | $12.66 | 96,517 |
| 2020-04-16 | $14.67 | $14.70 | $13.85 | $14.50 | $11.87 | 87,468 |
| 2020-04-15 | $15.67 | $15.67 | $14.60 | $14.81 | $12.12 | 57,128 |
| 2020-04-14 | $16.07 | $16.60 | $15.91 | $15.96 | $13.06 | 52,761 |
| 2020-04-13 | $15.83 | $16.13 | $15.36 | $16.05 | $13.14 | 46,837 |
| 2020-04-09 | $15.84 | $16.84 | $15.77 | $16.23 | $13.28 | 47,832 |
| 2020-04-08 | $15.81 | $15.91 | $15.62 | $15.75 | $12.89 | 41,391 |
| 2020-04-07 | $15.61 | $16.30 | $15.36 | $15.75 | $12.89 | 48,971 |
| 2020-04-06 | $14.84 | $15.42 | $14.61 | $15.07 | $12.33 | 225,524 |
| 2020-04-03 | $14.90 | $14.91 | $14.31 | $14.56 | $11.92 | 20,719 |
| 2020-04-02 | $14.22 | $15.19 | $14.22 | $14.90 | $12.19 | 55,531 |
| 2020-04-01 | $14.37 | $14.64 | $13.68 | $14.53 | $11.89 | 75,467 |
| 2020-03-31 | $15.10 | $15.54 | $14.48 | $14.78 | $12.10 | 82,704 |
| 2020-03-30 | $15.18 | $15.46 | $14.45 | $15.09 | $12.35 | 62,310 |
| 2020-03-27 | $15.60 | $15.60 | $14.81 | $15.46 | $12.65 | 79,141 |
| 2020-03-26 | $16.22 | $17.00 | $15.32 | $16.10 | $13.18 | 144,798 |
| 2020-03-25 | $14.66 | $16.17 | $13.95 | $16.08 | $13.16 | 72,204 |
| 2020-03-24 | $13.35 | $14.70 | $12.59 | $14.66 | $12.00 | 169,051 |
| 2020-03-23 | $13.83 | $13.83 | $12.51 | $12.85 | $10.52 | 136,855 |
| 2020-03-20 | $12.78 | $14.38 | $12.73 | $13.45 | $11.01 | 376,002 |
| 2020-03-19 | $10.34 | $15.50 | $10.34 | $12.70 | $10.39 | 283,931 |
| 2020-03-18 | $11.50 | $12.63 | $10.31 | $10.31 | $8.44 | 204,677 |
| 2020-03-17 | $13.50 | $14.65 | $12.29 | $12.40 | $10.15 | 217,705 |
| 2020-03-16 | $14.32 | $14.47 | $13.47 | $13.50 | $11.05 | 175,743 |
| 2020-03-13 | $15.02 | $15.38 | $14.28 | $14.81 | $12.12 | 165,440 |
| 2020-03-12 | $16.01 | $16.01 | $14.45 | $14.47 | $11.84 | 103,613 |
| 2020-03-11 | $17.82 | $17.87 | $16.43 | $16.47 | $13.48 | 77,032 |
| 2020-03-10 | $19.42 | $19.65 | $17.84 | $18.18 | $14.88 | 199,479 |
| 2020-03-09 | $19.94 | $20.34 | $19.00 | $19.00 | $15.55 | 119,364 |
| 2020-03-06 | $20.83 | $21.26 | $20.52 | $20.57 | $16.83 | 155,565 |
| 2020-03-05 | $21.14 | $21.34 | $20.99 | $21.07 | $17.24 | 47,243 |
| 2020-03-04 | $21.72 | $21.85 | $21.13 | $21.32 | $17.45 | 37,358 |
| 2020-03-03 | $21.54 | $21.80 | $21.24 | $21.60 | $17.68 | 45,172 |
| 2020-03-02 | $20.96 | $21.62 | $20.86 | $21.46 | $17.56 | 68,476 |
| 2020-02-28 | $21.12 | $21.35 | $20.67 | $20.67 | $16.92 | 152,061 |
| 2020-02-27 | $21.96 | $22.09 | $21.42 | $21.43 | $17.54 | 70,955 |
| 2020-02-26 | $22.96 | $23.03 | $22.02 | $22.21 | $18.18 | 79,581 |
| 2020-02-25 | $23.62 | $23.62 | $22.53 | $22.68 | $18.56 | 148,106 |
| 2020-02-24 | $23.15 | $23.62 | $22.89 | $23.62 | $19.33 | 107,473 |
| 2020-02-21 | $22.95 | $23.33 | $22.95 | $23.31 | $19.08 | 85,318 |
| 2020-02-20 | $23.15 | $23.15 | $22.87 | $23.01 | $18.83 | 128,221 |
| 2020-02-19 | $23.26 | $23.26 | $22.92 | $23.11 | $18.91 | 71,916 |
| 2020-02-18 | $22.93 | $23.21 | $22.61 | $23.07 | $18.88 | 159,467 |
| 2020-02-14 | $22.80 | $22.83 | $22.61 | $22.78 | $18.64 | 11,015 |
| 2020-02-13 | $22.80 | $22.89 | $22.66 | $22.84 | $18.69 | 220,786 |
| 2020-02-12 | $22.83 | $22.95 | $22.77 | $22.81 | $18.67 | 29,725 |
| 2020-02-11 | $22.73 | $22.98 | $22.69 | $22.75 | $18.62 | 46,819 |
| 2020-02-10 | $22.58 | $22.88 | $22.52 | $22.58 | $18.48 | 20,796 |
| 2020-02-07 | $22.75 | $22.79 | $22.42 | $22.73 | $18.60 | 15,881 |
| 2020-02-06 | $22.77 | $22.91 | $22.48 | $22.67 | $18.55 | 40,681 |
| 2020-02-05 | $22.64 | $22.84 | $22.46 | $22.75 | $18.62 | 49,300 |
| 2020-02-04 | $22.45 | $22.63 | $22.35 | $22.50 | $18.41 | 84,189 |
| 2020-02-03 | $22.50 | $22.84 | $22.34 | $22.34 | $18.28 | 89,559 |
| 2020-01-31 | $22.96 | $23.19 | $22.62 | $22.62 | $18.51 | 53,172 |
| 2020-01-30 | $23.66 | $23.71 | $23.11 | $23.24 | $18.63 | 58,197 |
| 2020-01-29 | $23.95 | $24.15 | $23.61 | $23.65 | $18.96 | 31,486 |
| 2020-01-28 | $23.84 | $24.05 | $23.64 | $23.64 | $18.95 | 22,039 |
| 2020-01-27 | $23.89 | $24.27 | $23.56 | $23.82 | $19.10 | 10,858 |
| 2020-01-24 | $24.29 | $24.34 | $23.60 | $23.99 | $19.23 | 61,324 |
| 2020-01-23 | $24.26 | $24.45 | $23.96 | $24.43 | $19.59 | 33,010 |
| 2020-01-22 | $24.28 | $24.44 | $24.12 | $24.42 | $19.58 | 12,323 |
| 2020-01-21 | $24.34 | $24.46 | $24.06 | $24.24 | $19.43 | 28,962 |
| 2020-01-17 | $24.74 | $24.82 | $24.30 | $24.44 | $19.59 | 55,318 |
| 2020-01-16 | $24.58 | $24.74 | $24.35 | $24.54 | $19.67 | 23,473 |
| 2020-01-15 | $24.74 | $24.83 | $24.51 | $24.58 | $19.71 | 10,381 |
| 2020-01-14 | $24.51 | $24.89 | $24.39 | $24.70 | $19.80 | 51,626 |
| 2020-01-13 | $24.83 | $25.00 | $24.32 | $24.63 | $19.75 | 70,896 |
| 2020-01-10 | $24.67 | $25.10 | $24.50 | $24.80 | $19.88 | 78,447 |
| 2020-01-09 | $24.41 | $24.57 | $24.18 | $24.50 | $19.64 | 29,233 |
| 2020-01-08 | $24.67 | $24.77 | $24.13 | $24.55 | $19.68 | 23,160 |
| 2020-01-07 | $24.77 | $24.87 | $24.42 | $24.72 | $19.82 | 19,254 |
| 2020-01-06 | $24.74 | $24.95 | $24.44 | $24.79 | $19.87 | 98,198 |
| 2020-01-03 | $25.30 | $25.30 | $24.62 | $24.75 | $19.84 | 62,052 |
| 2020-01-02 | $26.47 | $26.48 | $25.36 | $25.40 | $20.36 | 50,595 |
| 2019-12-31 | $25.84 | $26.42 | $25.56 | $26.42 | $21.18 | 404,142 |
| 2019-12-30 | $25.74 | $25.99 | $25.18 | $25.90 | $20.76 | 255,683 |
| 2019-12-27 | $25.41 | $25.80 | $24.99 | $25.70 | $20.60 | 203,407 |
| 2019-12-26 | $24.80 | $25.51 | $24.55 | $25.43 | $20.39 | 230,426 |
| 2019-12-24 | $24.34 | $24.80 | $24.34 | $24.73 | $19.83 | 96,975 |
| 2019-12-23 | $23.69 | $24.60 | $23.58 | $24.42 | $19.58 | 250,047 |
| 2019-12-20 | $22.65 | $23.78 | $22.60 | $23.64 | $18.95 | 157,927 |
| 2019-12-19 | $21.73 | $22.80 | $21.73 | $22.77 | $18.25 | 149,300 |
| 2019-12-18 | $21.81 | $22.00 | $21.70 | $21.88 | $17.54 | 33,531 |
| 2019-12-17 | $21.68 | $21.96 | $21.61 | $21.78 | $17.46 | 66,763 |
| 2019-12-16 | $21.71 | $21.84 | $21.52 | $21.68 | $17.38 | 49,419 |
| 2019-12-13 | $21.61 | $21.86 | $21.25 | $21.61 | $17.32 | 288,410 |
| 2019-12-12 | $21.49 | $21.75 | $21.42 | $21.59 | $17.31 | 46,286 |
| 2019-12-11 | $21.48 | $21.79 | $21.48 | $21.61 | $17.32 | 43,374 |
| 2019-12-10 | $21.94 | $22.08 | $21.41 | $21.53 | $17.26 | 79,943 |
| 2019-12-09 | $21.81 | $21.99 | $21.80 | $21.92 | $17.57 | 25,978 |
| 2019-12-06 | $22.00 | $22.04 | $21.79 | $21.79 | $17.47 | 34,881 |
| 2019-12-05 | $21.80 | $22.00 | $21.77 | $21.95 | $17.60 | 28,189 |
| 2019-12-04 | $21.88 | $22.09 | $21.79 | $21.80 | $17.48 | 26,456 |
| 2019-12-03 | $21.75 | $22.37 | $21.75 | $21.88 | $17.54 | 37,408 |
| 2019-12-02 | $22.17 | $22.48 | $21.81 | $21.81 | $17.48 | 75,924 |
| 2019-11-29 | $22.30 | $22.51 | $22.19 | $22.19 | $17.79 | 30,897 |
| 2019-11-27 | $22.70 | $22.77 | $22.19 | $22.19 | $17.79 | 56,141 |
| 2019-11-26 | $22.95 | $22.95 | $22.44 | $22.71 | $18.21 | 42,328 |
| 2019-11-25 | $22.24 | $22.83 | $22.24 | $22.80 | $18.28 | 63,407 |
| 2019-11-22 | $22.48 | $22.68 | $22.18 | $22.38 | $17.94 | 62,183 |
| 2019-11-21 | $22.45 | $22.73 | $22.43 | $22.43 | $17.98 | 40,001 |
| 2019-11-20 | $22.82 | $22.82 | $22.43 | $22.48 | $18.02 | 31,139 |
| 2019-11-19 | $22.80 | $22.89 | $22.62 | $22.75 | $18.24 | 30,920 |
| 2019-11-18 | $22.87 | $22.94 | $22.71 | $22.81 | $18.29 | 45,157 |
| 2019-11-15 | $22.97 | $23.03 | $22.80 | $22.86 | $18.33 | 39,678 |
| 2019-11-14 | $22.89 | $23.10 | $22.79 | $22.99 | $18.43 | 66,886 |
| 2019-11-13 | $22.95 | $23.00 | $22.84 | $22.90 | $18.36 | 89,568 |
| 2019-11-12 | $23.03 | $23.16 | $22.87 | $22.99 | $18.43 | 68,800 |
| 2019-11-11 | $23.10 | $23.16 | $22.97 | $23.03 | $18.46 | 24,054 |
| 2019-11-08 | $22.64 | $23.30 | $22.63 | $23.10 | $18.52 | 44,568 |
| 2019-11-07 | $23.49 | $23.82 | $23.45 | $23.61 | $18.55 | 73,245 |
| 2019-11-06 | $23.62 | $23.70 | $23.35 | $23.47 | $18.44 | 28,206 |
| 2019-11-05 | $23.00 | $23.70 | $22.59 | $23.46 | $18.44 | 91,107 |
| 2019-11-04 | $22.99 | $23.22 | $22.98 | $23.07 | $18.13 | 155,612 |
| 2019-11-01 | $23.13 | $23.20 | $22.66 | $22.93 | $18.02 | 65,067 |
| 2019-10-31 | $23.24 | $23.32 | $22.94 | $22.94 | $18.03 | 29,360 |
| 2019-10-30 | $23.28 | $23.40 | $23.17 | $23.31 | $18.32 | 6,524 |
| 2019-10-29 | $23.35 | $23.40 | $23.22 | $23.25 | $18.27 | 6,446 |
| 2019-10-28 | $23.02 | $23.47 | $23.02 | $23.35 | $18.35 | 22,268 |
| 2019-10-25 | $23.07 | $23.23 | $22.88 | $23.02 | $18.09 | 569,233 |
| 2019-10-24 | $23.14 | $23.15 | $22.90 | $23.09 | $18.15 | 31,538 |
| 2019-10-23 | $23.15 | $23.30 | $22.96 | $23.15 | $18.19 | 27,921 |
| 2019-10-22 | $22.91 | $23.36 | $22.87 | $23.13 | $18.18 | 30,727 |
| 2019-10-21 | $22.68 | $23.04 | $22.68 | $22.95 | $18.04 | 29,206 |
| 2019-10-18 | $23.02 | $23.15 | $22.65 | $22.80 | $17.92 | 159,486 |
| 2019-10-17 | $23.15 | $23.19 | $23.00 | $23.02 | $18.09 | 34,942 |
| 2019-10-16 | $23.20 | $23.40 | $23.17 | $23.25 | $18.27 | 21,769 |
| 2019-10-15 | $23.14 | $23.42 | $23.06 | $23.36 | $18.36 | 13,332 |
| 2019-10-14 | $23.13 | $23.35 | $23.10 | $23.16 | $18.20 | 26,954 |
| 2019-10-11 | $23.10 | $23.41 | $23.10 | $23.22 | $18.25 | 22,926 |
| 2019-10-10 | $23.04 | $23.14 | $22.71 | $23.14 | $18.19 | 29,453 |
| 2019-10-09 | $22.45 | $22.86 | $22.31 | $22.86 | $17.97 | 33,004 |
| 2019-10-08 | $22.84 | $22.98 | $22.68 | $22.87 | $17.97 | 10,887 |
| 2019-10-07 | $23.00 | $23.07 | $22.90 | $22.90 | $18.00 | 24,634 |
| 2019-10-04 | $23.11 | $23.15 | $22.85 | $23.00 | $18.08 | 20,914 |
| 2019-10-03 | $22.96 | $23.03 | $22.55 | $22.91 | $18.00 | 27,566 |
| 2019-10-02 | $22.77 | $23.02 | $22.53 | $22.94 | $18.03 | 30,649 |
| 2019-10-01 | $23.32 | $23.66 | $22.81 | $22.96 | $18.04 | 49,789 |
| 2019-09-30 | $24.12 | $24.12 | $23.21 | $23.24 | $18.26 | 152,150 |
| 2019-09-27 | $23.34 | $24.25 | $23.03 | $24.25 | $19.06 | 134,578 |
| 2019-09-26 | $22.53 | $23.31 | $22.47 | $23.27 | $18.29 | 100,257 |
| 2019-09-25 | $22.32 | $22.60 | $22.23 | $22.49 | $17.67 | 39,537 |
| 2019-09-24 | $22.35 | $22.40 | $22.06 | $22.22 | $17.46 | 14,758 |
| 2019-09-23 | $22.25 | $22.60 | $22.16 | $22.41 | $17.61 | 30,013 |
| 2019-09-20 | $22.36 | $22.50 | $22.29 | $22.37 | $17.58 | 13,628 |
| 2019-09-19 | $22.21 | $22.49 | $22.18 | $22.43 | $17.63 | 36,757 |
| 2019-09-18 | $22.55 | $22.57 | $22.25 | $22.37 | $17.58 | 20,280 |
| 2019-09-17 | $22.47 | $22.58 | $22.16 | $22.47 | $17.66 | 17,916 |
| 2019-09-16 | $22.15 | $22.65 | $22.15 | $22.53 | $17.71 | 54,890 |
| 2019-09-13 | $22.25 | $22.63 | $21.88 | $22.07 | $17.34 | 109,136 |
| 2019-09-12 | $21.85 | $21.85 | $21.68 | $21.72 | $17.07 | 24,913 |
| 2019-09-11 | $21.70 | $21.90 | $21.61 | $21.82 | $17.15 | 31,477 |
| 2019-09-10 | $21.33 | $21.70 | $21.33 | $21.70 | $17.05 | 22,113 |
| 2019-09-09 | $21.13 | $21.67 | $21.04 | $21.31 | $16.75 | 56,012 |
| 2019-09-06 | $21.11 | $21.30 | $21.00 | $21.01 | $16.51 | 30,459 |
| 2019-09-05 | $21.34 | $21.35 | $21.17 | $21.17 | $16.64 | 25,724 |
| 2019-09-04 | $21.19 | $21.40 | $21.05 | $21.24 | $16.69 | 40,503 |
| 2019-09-03 | $21.06 | $21.36 | $21.06 | $21.18 | $16.64 | 37,516 |
| 2019-08-30 | $21.39 | $21.42 | $21.12 | $21.16 | $16.63 | 17,325 |
| 2019-08-29 | $21.10 | $21.37 | $21.10 | $21.32 | $16.75 | 21,928 |
| 2019-08-28 | $21.09 | $21.35 | $20.95 | $21.00 | $16.50 | 35,214 |
| 2019-08-27 | $21.44 | $21.51 | $21.00 | $21.06 | $16.55 | 28,803 |
| 2019-08-26 | $21.76 | $21.77 | $21.32 | $21.42 | $16.83 | 20,842 |
| 2019-08-23 | $21.52 | $21.66 | $21.29 | $21.66 | $17.02 | 35,393 |
| 2019-08-22 | $21.75 | $21.75 | $21.48 | $21.56 | $16.94 | 16,244 |
| 2019-08-21 | $21.55 | $21.64 | $21.41 | $21.53 | $16.92 | 18,044 |
| 2019-08-20 | $21.52 | $21.61 | $21.32 | $21.48 | $16.88 | 20,975 |
| 2019-08-19 | $21.50 | $21.64 | $21.30 | $21.49 | $16.89 | 62,685 |
| 2019-08-16 | $21.30 | $21.54 | $21.30 | $21.46 | $16.86 | 42,480 |
| 2019-08-15 | $21.75 | $21.82 | $21.25 | $21.32 | $16.75 | 53,483 |
| 2019-08-14 | $21.54 | $21.89 | $21.24 | $21.73 | $17.08 | 22,669 |
| 2019-08-13 | $21.58 | $21.87 | $21.55 | $21.72 | $17.07 | 95,719 |
| 2019-08-12 | $22.00 | $22.14 | $21.54 | $21.62 | $16.99 | 47,696 |
| 2019-08-09 | $22.11 | $22.27 | $22.00 | $22.05 | $17.33 | 31,458 |
| 2019-08-08 | $22.70 | $22.89 | $22.38 | $22.46 | $17.29 | 67,553 |
| 2019-08-07 | $22.16 | $22.91 | $22.16 | $22.67 | $17.45 | 28,015 |
| 2019-08-06 | $22.75 | $22.75 | $22.15 | $22.48 | $17.31 | 73,072 |
| 2019-08-05 | $23.25 | $23.34 | $22.58 | $22.65 | $17.44 | 49,676 |
| 2019-08-02 | $23.59 | $23.61 | $23.30 | $23.34 | $17.97 | 31,964 |
| 2019-08-01 | $23.49 | $23.97 | $23.38 | $23.56 | $18.14 | 96,380 |
| 2019-07-31 | $23.55 | $23.56 | $23.31 | $23.50 | $18.09 | 47,905 |
| 2019-07-30 | $23.61 | $23.65 | $23.26 | $23.49 | $18.08 | 62,374 |
| 2019-07-29 | $23.68 | $23.91 | $23.55 | $23.64 | $18.20 | 15,971 |
| 2019-07-26 | $23.30 | $23.60 | $23.30 | $23.56 | $18.14 | 34,769 |
| 2019-07-25 | $23.70 | $23.70 | $23.28 | $23.40 | $18.02 | 45,907 |
| 2019-07-24 | $23.77 | $23.89 | $23.53 | $23.69 | $18.24 | 32,561 |
| 2019-07-23 | $23.89 | $24.01 | $23.75 | $23.83 | $18.35 | 7,196 |
| 2019-07-22 | $23.95 | $23.95 | $23.52 | $23.85 | $18.36 | 22,209 |
| 2019-07-19 | $23.84 | $24.09 | $23.82 | $23.92 | $18.42 | 8,695 |
| 2019-07-18 | $23.81 | $24.08 | $23.81 | $23.91 | $18.41 | 43,652 |
| 2019-07-17 | $23.73 | $23.90 | $23.36 | $23.85 | $18.36 | 36,795 |
| 2019-07-16 | $23.66 | $24.00 | $23.61 | $23.85 | $18.36 | 10,758 |
| 2019-07-15 | $23.60 | $23.88 | $23.52 | $23.82 | $18.34 | 24,268 |
| 2019-07-12 | $23.73 | $24.00 | $23.52 | $23.81 | $18.33 | 97,326 |
| 2019-07-11 | $24.15 | $24.41 | $23.32 | $23.79 | $18.32 | 44,569 |
| 2019-07-10 | $24.17 | $24.50 | $23.63 | $24.08 | $18.54 | 35,408 |
| 2019-07-09 | $24.12 | $24.28 | $23.93 | $24.15 | $18.59 | 14,778 |
| 2019-07-08 | $24.20 | $24.39 | $23.88 | $24.16 | $18.60 | 86,819 |
| 2019-07-05 | $24.30 | $24.61 | $24.15 | $24.18 | $18.62 | 17,637 |
| 2019-07-03 | $24.37 | $24.61 | $24.26 | $24.32 | $18.72 | 12,832 |
| 2019-07-02 | $24.50 | $24.50 | $24.26 | $24.37 | $18.76 | 15,633 |
| 2019-07-01 | $24.48 | $24.68 | $24.38 | $24.45 | $18.82 | 25,413 |
| 2019-06-28 | $24.45 | $24.59 | $24.26 | $24.59 | $18.93 | 143,523 |
| 2019-06-27 | $24.45 | $24.48 | $24.29 | $24.48 | $18.85 | 27,286 |
| 2019-06-26 | $24.47 | $24.50 | $24.28 | $24.45 | $18.82 | 48,926 |
| 2019-06-25 | $24.21 | $24.50 | $24.16 | $24.33 | $18.73 | 60,086 |
| 2019-06-24 | $24.19 | $24.42 | $23.90 | $24.08 | $18.54 | 67,233 |
| 2019-06-21 | $24.13 | $24.13 | $23.78 | $24.09 | $18.55 | 28,447 |
| 2019-06-20 | $24.37 | $24.37 | $23.82 | $24.13 | $18.58 | 35,449 |
| 2019-06-19 | $24.42 | $24.63 | $24.01 | $24.16 | $18.60 | 91,756 |
| 2019-06-18 | $24.55 | $24.65 | $24.32 | $24.40 | $18.79 | 26,097 |
| 2019-06-17 | $24.45 | $24.63 | $24.28 | $24.49 | $18.85 | 48,789 |
| 2019-06-14 | $24.61 | $24.65 | $24.44 | $24.55 | $18.90 | 22,522 |
| 2019-06-13 | $24.45 | $24.72 | $24.38 | $24.61 | $18.95 | 32,267 |
| 2019-06-12 | $24.34 | $24.58 | $24.28 | $24.43 | $18.81 | 22,502 |
| 2019-06-11 | $24.67 | $24.94 | $24.24 | $24.38 | $18.77 | 64,788 |
| 2019-06-10 | $23.96 | $24.95 | $23.84 | $24.59 | $18.93 | 75,463 |
| 2019-06-07 | $23.95 | $23.95 | $23.65 | $23.88 | $18.39 | 54,853 |
| 2019-06-06 | $23.68 | $24.00 | $23.60 | $23.90 | $18.40 | 166,133 |
| 2019-06-05 | $23.65 | $23.66 | $23.35 | $23.63 | $18.19 | 22,660 |
| 2019-06-04 | $22.84 | $23.72 | $22.70 | $23.56 | $18.14 | 47,647 |
| 2019-06-03 | $22.65 | $22.83 | $22.60 | $22.71 | $17.48 | 47,660 |
| 2019-05-31 | $22.34 | $22.61 | $22.22 | $22.56 | $17.37 | 60,288 |
| 2019-05-30 | $22.74 | $22.74 | $22.46 | $22.50 | $17.32 | 18,591 |
| 2019-05-29 | $22.54 | $22.72 | $22.46 | $22.55 | $17.36 | 33,020 |
| 2019-05-28 | $22.27 | $22.58 | $22.27 | $22.51 | $17.33 | 75,609 |
| 2019-05-24 | $22.34 | $22.34 | $22.09 | $22.27 | $17.15 | 33,475 |
| 2019-05-23 | $22.32 | $22.36 | $22.10 | $22.21 | $17.10 | 33,031 |
| 2019-05-22 | $22.22 | $22.47 | $22.22 | $22.30 | $17.17 | 29,901 |
| 2019-05-21 | $22.41 | $22.69 | $22.20 | $22.30 | $17.17 | 161,348 |
| 2019-05-20 | $22.34 | $22.50 | $22.25 | $22.35 | $17.21 | 62,952 |
| 2019-05-17 | $22.21 | $22.50 | $22.18 | $22.42 | $17.26 | 23,649 |
| 2019-05-16 | $22.12 | $22.44 | $22.12 | $22.25 | $17.13 | 51,138 |
| 2019-05-15 | $22.17 | $22.41 | $22.10 | $22.11 | $17.02 | 39,906 |
| 2019-05-14 | $22.15 | $22.45 | $22.10 | $22.14 | $17.05 | 48,053 |
| 2019-05-13 | $22.34 | $22.38 | $22.10 | $22.16 | $17.06 | 47,125 |
| 2019-05-10 | $22.13 | $22.73 | $22.13 | $22.46 | $17.29 | 182,575 |
| 2019-05-09 | $22.42 | $22.65 | $22.27 | $22.50 | $16.99 | 61,636 |
| 2019-05-08 | $22.81 | $22.86 | $22.40 | $22.57 | $17.04 | 76,577 |
| 2019-05-07 | $22.95 | $22.96 | $22.54 | $22.76 | $17.18 | 62,346 |
| 2019-05-06 | $22.72 | $23.03 | $22.50 | $22.90 | $17.29 | 92,660 |
| 2019-05-03 | $22.64 | $22.67 | $22.46 | $22.65 | $17.10 | 460,790 |
| 2019-05-02 | $22.50 | $22.80 | $22.33 | $22.60 | $17.06 | 108,641 |
| 2019-05-01 | $22.40 | $22.50 | $22.32 | $22.39 | $16.90 | 79,658 |
| 2019-04-30 | $22.45 | $22.48 | $22.33 | $22.40 | $16.91 | 28,017 |
| 2019-04-29 | $22.60 | $22.64 | $22.43 | $22.43 | $16.93 | 24,887 |
| 2019-04-26 | $22.58 | $22.87 | $22.50 | $22.55 | $17.02 | 127,197 |
| 2019-04-25 | $22.71 | $22.72 | $22.54 | $22.61 | $17.07 | 32,292 |
| 2019-04-24 | $22.83 | $22.86 | $22.61 | $22.63 | $17.08 | 24,648 |
| 2019-04-23 | $22.71 | $22.94 | $22.71 | $22.75 | $17.17 | 85,572 |
| 2019-04-22 | $22.69 | $22.87 | $22.60 | $22.67 | $17.11 | 23,945 |
| 2019-04-18 | $22.57 | $22.86 | $22.57 | $22.70 | $17.14 | 17,247 |
| 2019-04-17 | $22.60 | $22.70 | $22.57 | $22.60 | $17.06 | 62,014 |
| 2019-04-16 | $22.67 | $22.91 | $22.52 | $22.53 | $17.01 | 75,693 |
| 2019-04-15 | $22.94 | $22.99 | $22.60 | $22.60 | $17.06 | 72,265 |
| 2019-04-12 | $22.89 | $22.90 | $22.75 | $22.80 | $17.21 | 11,803 |
| 2019-04-11 | $22.86 | $22.93 | $22.80 | $22.80 | $17.21 | 23,571 |
| 2019-04-10 | $23.03 | $23.09 | $22.73 | $22.82 | $17.23 | 60,148 |
| 2019-04-09 | $23.12 | $23.34 | $22.95 | $23.00 | $17.36 | 148,391 |
| 2019-04-08 | $23.03 | $23.33 | $22.95 | $23.12 | $17.45 | 157,038 |
| 2019-04-05 | $22.91 | $23.13 | $22.79 | $22.93 | $17.31 | 102,468 |
| 2019-04-04 | $22.90 | $22.99 | $22.82 | $22.82 | $17.23 | 95,038 |
| 2019-04-03 | $22.96 | $22.99 | $22.79 | $22.80 | $17.21 | 81,701 |
| 2019-04-02 | $22.88 | $22.94 | $22.78 | $22.78 | $17.20 | 56,863 |
| 2019-04-01 | $22.87 | $23.00 | $22.74 | $22.77 | $17.19 | 46,130 |
| 2019-03-29 | $22.72 | $22.75 | $22.62 | $22.71 | $17.14 | 21,005 |
| 2019-03-28 | $22.45 | $22.74 | $22.45 | $22.59 | $17.05 | 24,241 |
| 2019-03-27 | $22.49 | $22.81 | $22.35 | $22.40 | $16.91 | 16,900 |
| 2019-03-26 | $22.67 | $22.77 | $22.44 | $22.50 | $16.99 | 53,983 |
| 2019-03-25 | $22.50 | $22.66 | $22.38 | $22.60 | $17.06 | 88,652 |
| 2019-03-22 | $22.70 | $22.70 | $22.40 | $22.59 | $17.05 | 95,505 |
| 2019-03-21 | $22.61 | $22.85 | $22.60 | $22.76 | $17.18 | 18,235 |
| 2019-03-20 | $22.69 | $22.86 | $22.58 | $22.67 | $17.11 | 46,577 |
| 2019-03-19 | $22.63 | $22.81 | $22.54 | $22.67 | $17.11 | 15,239 |
| 2019-03-18 | $22.20 | $22.70 | $22.11 | $22.59 | $17.05 | 29,087 |
| 2019-03-15 | $22.42 | $22.67 | $22.20 | $22.20 | $16.76 | 104,677 |
| 2019-03-14 | $22.35 | $22.50 | $22.29 | $22.42 | $16.93 | 40,461 |
| 2019-03-13 | $22.10 | $22.28 | $22.02 | $22.27 | $16.81 | 109,765 |
| 2019-03-12 | $22.23 | $22.23 | $22.05 | $22.06 | $16.65 | 43,460 |
| 2019-03-11 | $22.15 | $22.17 | $22.05 | $22.15 | $16.72 | 41,385 |
| 2019-03-08 | $22.01 | $22.24 | $21.99 | $22.14 | $16.71 | 25,629 |
| 2019-03-07 | $22.05 | $22.17 | $21.95 | $22.03 | $16.63 | 62,566 |
| 2019-03-06 | $22.36 | $22.36 | $22.05 | $22.05 | $16.65 | 24,683 |
| 2019-03-05 | $22.33 | $22.45 | $22.25 | $22.31 | $16.84 | 24,023 |
| 2019-03-04 | $22.35 | $22.49 | $22.30 | $22.36 | $16.88 | 23,594 |
| 2019-03-01 | $22.78 | $22.79 | $22.37 | $22.37 | $16.89 | 44,371 |
| 2019-02-28 | $22.80 | $22.89 | $22.74 | $22.80 | $17.21 | 15,049 |
| 2019-02-27 | $23.02 | $23.15 | $22.80 | $22.95 | $17.33 | 71,097 |
| 2019-02-26 | $22.94 | $23.10 | $22.87 | $22.97 | $17.34 | 30,049 |
| 2019-02-25 | $23.02 | $23.15 | $22.90 | $22.97 | $17.34 | 115,913 |
| 2019-02-22 | $23.24 | $23.39 | $22.94 | $23.10 | $17.44 | 98,256 |
| 2019-02-21 | $23.21 | $23.29 | $23.14 | $23.22 | $17.53 | 60,875 |
| 2019-02-20 | $23.11 | $23.45 | $22.91 | $23.24 | $17.54 | 110,777 |
| 2019-02-19 | $22.68 | $23.20 | $22.67 | $23.15 | $17.48 | 61,645 |
| 2019-02-15 | $23.08 | $23.40 | $22.90 | $23.01 | $17.37 | 114,825 |
| 2019-02-14 | $23.00 | $23.11 | $22.90 | $22.95 | $17.33 | 35,406 |
| 2019-02-13 | $22.83 | $23.14 | $22.81 | $22.90 | $17.29 | 86,812 |
| 2019-02-12 | $22.57 | $22.89 | $22.39 | $22.83 | $17.24 | 32,117 |
| 2019-02-11 | $22.43 | $22.51 | $22.30 | $22.49 | $16.98 | 11,197 |
| 2019-02-08 | $22.25 | $22.43 | $22.20 | $22.42 | $16.93 | 42,706 |
| 2019-02-07 | $22.44 | $22.60 | $22.06 | $22.34 | $16.87 | 39,584 |
| 2019-02-06 | $22.60 | $22.69 | $22.40 | $22.49 | $16.98 | 84,594 |
| 2019-02-05 | $22.75 | $22.86 | $22.60 | $22.60 | $17.06 | 14,766 |
| 2019-02-04 | $22.83 | $23.00 | $22.55 | $22.70 | $17.14 | 60,487 |
| 2019-02-01 | $23.03 | $23.19 | $22.97 | $23.05 | $17.08 | 33,125 |
| 2019-01-31 | $23.20 | $23.27 | $22.85 | $22.86 | $16.93 | 30,132 |
| 2019-01-30 | $23.36 | $23.56 | $22.96 | $23.20 | $17.19 | 26,027 |
| 2019-01-29 | $22.83 | $23.29 | $22.83 | $23.19 | $17.18 | 57,448 |
| 2019-01-28 | $22.67 | $23.07 | $22.67 | $22.85 | $16.93 | 109,052 |
| 2019-01-25 | $22.69 | $23.02 | $22.65 | $22.70 | $16.82 | 63,577 |
| 2019-01-24 | $22.78 | $22.82 | $22.55 | $22.55 | $16.71 | 25,549 |
| 2019-01-23 | $22.81 | $22.91 | $22.50 | $22.72 | $16.83 | 34,463 |
| 2019-01-22 | $23.19 | $23.19 | $22.61 | $22.61 | $16.75 | 44,406 |
| 2019-01-18 | $23.17 | $23.35 | $23.10 | $23.10 | $17.11 | 19,026 |
| 2019-01-17 | $23.02 | $23.28 | $23.02 | $23.10 | $17.11 | 43,581 |
| 2019-01-16 | $23.23 | $23.31 | $23.01 | $23.10 | $17.11 | 195,814 |
| 2019-01-15 | $23.20 | $23.45 | $22.82 | $23.05 | $17.08 | 51,976 |
| 2019-01-14 | $23.17 | $23.31 | $22.97 | $22.97 | $17.02 | 107,554 |
| 2019-01-11 | $23.34 | $23.45 | $23.13 | $23.20 | $17.19 | 68,896 |
| 2019-01-10 | $23.71 | $23.89 | $23.04 | $23.35 | $17.30 | 56,404 |
| 2019-01-09 | $23.71 | $23.93 | $23.55 | $23.70 | $17.56 | 32,265 |
| 2019-01-08 | $23.55 | $23.87 | $23.54 | $23.70 | $17.56 | 56,619 |
| 2019-01-07 | $23.44 | $23.80 | $23.34 | $23.51 | $17.42 | 26,662 |
| 2019-01-04 | $23.46 | $23.74 | $23.31 | $23.35 | $17.30 | 82,701 |
| 2019-01-03 | $23.34 | $23.47 | $22.97 | $23.25 | $17.22 | 36,184 |
| 2019-01-02 | $23.83 | $23.95 | $23.11 | $23.35 | $17.30 | 66,822 |
| 2018-12-31 | $23.50 | $24.55 | $23.38 | $24.13 | $17.88 | 253,209 |
| 2018-12-28 | $22.50 | $23.51 | $22.50 | $23.47 | $17.39 | 238,240 |
| 2018-12-27 | $20.60 | $22.77 | $20.45 | $22.50 | $16.67 | 169,504 |
| 2018-12-26 | $20.90 | $20.90 | $20.45 | $20.70 | $15.33 | 29,886 |
| 2018-12-24 | $21.03 | $21.22 | $20.52 | $20.64 | $15.29 | 48,096 |
| 2018-12-21 | $20.94 | $21.25 | $20.79 | $21.04 | $15.59 | 27,647 |
| 2018-12-20 | $21.28 | $21.29 | $20.64 | $21.01 | $15.56 | 24,525 |
| 2018-12-19 | $20.64 | $21.23 | $20.55 | $21.07 | $15.61 | 61,828 |
| 2018-12-18 | $21.00 | $21.25 | $20.25 | $20.54 | $15.22 | 47,840 |
| 2018-12-17 | $21.91 | $21.97 | $20.32 | $20.99 | $15.55 | 114,725 |
| 2018-12-14 | $21.94 | $22.16 | $21.80 | $21.95 | $16.26 | 44,719 |
| 2018-12-13 | $22.36 | $22.46 | $22.00 | $22.12 | $16.39 | 51,619 |
| 2018-12-12 | $22.49 | $22.49 | $22.16 | $22.30 | $16.52 | 55,744 |
| 2018-12-11 | $22.55 | $22.55 | $22.29 | $22.30 | $16.52 | 16,104 |
| 2018-12-10 | $22.25 | $22.50 | $22.05 | $22.35 | $16.56 | 30,266 |
| 2018-12-07 | $22.46 | $22.70 | $22.15 | $22.25 | $16.48 | 69,541 |
| 2018-12-06 | $22.32 | $22.92 | $22.30 | $22.92 | $16.98 | 38,256 |
| 2018-12-04 | $22.78 | $22.99 | $22.40 | $22.50 | $16.67 | 49,579 |
| 2018-12-03 | $22.83 | $23.19 | $22.40 | $22.86 | $16.93 | 35,524 |
| 2018-11-30 | $22.50 | $22.81 | $22.18 | $22.72 | $16.83 | 46,507 |
| 2018-11-29 | $22.66 | $22.78 | $22.50 | $22.65 | $16.78 | 21,598 |
| 2018-11-28 | $22.63 | $22.76 | $22.50 | $22.62 | $16.76 | 70,243 |
| 2018-11-27 | $22.50 | $22.69 | $22.50 | $22.57 | $16.72 | 80,000 |
| 2018-11-26 | $22.84 | $23.18 | $22.50 | $22.53 | $16.69 | 102,344 |
| 2018-11-23 | $22.65 | $22.77 | $22.60 | $22.73 | $16.84 | 7,579 |
| 2018-11-21 | $22.65 | $23.06 | $22.65 | $22.77 | $16.87 | 29,310 |
| 2018-11-20 | $23.16 | $23.18 | $22.60 | $22.60 | $16.74 | 27,178 |
| 2018-11-19 | $22.98 | $23.38 | $22.98 | $23.18 | $17.17 | 37,333 |
| 2018-11-16 | $22.89 | $23.44 | $22.89 | $23.00 | $17.04 | 61,504 |
| 2018-11-15 | $23.06 | $23.40 | $22.77 | $22.77 | $16.87 | 17,960 |
| 2018-11-14 | $23.17 | $23.53 | $23.08 | $23.13 | $17.13 | 53,450 |
| 2018-11-13 | $23.10 | $23.61 | $23.04 | $23.18 | $17.17 | 16,404 |
| 2018-11-12 | $23.15 | $23.15 | $22.61 | $22.95 | $17.00 | 45,902 |
| 2018-11-09 | $23.00 | $23.10 | $22.86 | $22.95 | $17.00 | 21,797 |
| 2018-11-08 | $23.13 | $23.57 | $23.01 | $23.09 | $17.11 | 31,873 |
| 2018-11-07 | $23.37 | $23.80 | $23.37 | $23.58 | $17.16 | 17,959 |
| 2018-11-06 | $23.45 | $23.91 | $23.15 | $23.30 | $16.95 | 28,796 |
| 2018-11-05 | $24.00 | $24.10 | $23.70 | $24.02 | $17.48 | 63,224 |
| 2018-11-02 | $23.84 | $24.10 | $23.75 | $23.87 | $17.37 | 64,679 |
| 2018-11-01 | $23.29 | $23.94 | $23.29 | $23.83 | $17.34 | 18,442 |
| 2018-10-31 | $23.38 | $23.49 | $23.15 | $23.15 | $16.84 | 17,111 |
| 2018-10-30 | $23.33 | $23.43 | $23.22 | $23.37 | $17.00 | 12,699 |
| 2018-10-29 | $23.72 | $23.97 | $23.40 | $23.40 | $17.02 | 17,140 |
| 2018-10-26 | $23.52 | $23.70 | $23.30 | $23.57 | $17.15 | 11,555 |
| 2018-10-25 | $23.50 | $23.97 | $23.40 | $23.97 | $17.44 | 23,076 |
| 2018-10-24 | $23.93 | $24.25 | $23.36 | $23.43 | $17.05 | 22,709 |
| 2018-10-23 | $24.41 | $24.41 | $23.36 | $23.99 | $17.45 | 187,777 |
| 2018-10-22 | $24.40 | $24.99 | $23.68 | $24.64 | $17.93 | 125,745 |
| 2018-10-19 | $24.23 | $24.42 | $23.68 | $24.42 | $17.77 | 6,227 |
| 2018-10-18 | $24.38 | $24.38 | $23.51 | $24.17 | $17.58 | 27,591 |
| 2018-10-17 | $23.57 | $24.40 | $23.43 | $24.40 | $17.75 | 311,433 |
| 2018-10-16 | $23.52 | $23.64 | $23.35 | $23.59 | $17.16 | 9,193 |
| 2018-10-15 | $23.32 | $23.50 | $23.07 | $23.50 | $17.10 | 9,673 |
| 2018-10-12 | $23.58 | $23.90 | $23.16 | $23.37 | $17.00 | 35,371 |
| 2018-10-11 | $23.66 | $24.03 | $23.06 | $23.38 | $17.01 | 35,576 |
| 2018-10-10 | $24.20 | $24.47 | $23.53 | $23.53 | $17.12 | 14,103 |
| 2018-10-09 | $24.61 | $24.94 | $24.25 | $24.29 | $17.67 | 14,060 |
| 2018-10-08 | $25.01 | $25.01 | $24.58 | $24.73 | $17.99 | 6,260 |
| 2018-10-05 | $24.83 | $25.07 | $24.45 | $25.07 | $18.24 | 21,400 |
| 2018-10-04 | $24.78 | $25.02 | $24.26 | $24.98 | $18.17 | 42,641 |
| 2018-10-03 | $24.81 | $24.81 | $24.50 | $24.68 | $17.96 | 18,440 |
| 2018-10-02 | $24.75 | $25.00 | $24.75 | $24.79 | $18.04 | 38,500 |
| 2018-10-01 | $25.00 | $25.25 | $24.75 | $24.75 | $18.01 | 22,096 |
| 2018-09-28 | $24.80 | $25.05 | $24.80 | $24.90 | $18.12 | 14,577 |
| 2018-09-27 | $24.85 | $24.85 | $24.75 | $24.75 | $18.01 | 12,198 |
| 2018-09-26 | $24.85 | $24.95 | $24.80 | $24.85 | $18.08 | 14,805 |
| 2018-09-25 | $25.00 | $25.00 | $24.80 | $24.85 | $18.08 | 8,748 |
| 2018-09-24 | $25.20 | $25.20 | $24.90 | $25.00 | $18.19 | 13,493 |
| 2018-09-21 | $24.86 | $25.25 | $24.86 | $25.15 | $18.30 | 19,999 |
| 2018-09-20 | $25.15 | $25.15 | $24.90 | $25.00 | $18.19 | 12,915 |
| 2018-09-19 | $25.10 | $25.15 | $24.95 | $24.95 | $18.15 | 12,868 |
| 2018-09-18 | $25.15 | $25.20 | $24.90 | $25.15 | $18.30 | 11,407 |
| 2018-09-17 | $25.05 | $25.20 | $25.00 | $25.20 | $18.33 | 23,456 |
| 2018-09-14 | $25.05 | $25.19 | $24.95 | $25.00 | $18.19 | 8,048 |
| 2018-09-13 | $24.86 | $25.05 | $24.85 | $25.00 | $18.19 | 11,867 |
| 2018-09-12 | $25.00 | $25.15 | $24.89 | $25.10 | $18.26 | 12,765 |
| 2018-09-11 | $24.90 | $25.10 | $24.90 | $24.95 | $18.15 | 21,672 |
| 2018-09-10 | $25.10 | $25.20 | $24.95 | $24.95 | $18.15 | 10,805 |
| 2018-09-07 | $25.16 | $25.16 | $25.00 | $25.00 | $18.19 | 11,634 |
| 2018-09-06 | $25.55 | $25.55 | $25.10 | $25.10 | $18.26 | 16,001 |
| 2018-09-05 | $25.55 | $25.55 | $25.28 | $25.40 | $18.48 | 13,161 |
| 2018-09-04 | $25.65 | $25.65 | $25.26 | $25.55 | $18.59 | 36,524 |
| 2018-08-31 | $25.45 | $25.85 | $25.35 | $25.60 | $18.63 | 36,613 |
| 2018-08-30 | $25.35 | $25.70 | $25.25 | $25.55 | $18.59 | 26,376 |
| 2018-08-29 | $25.55 | $25.55 | $25.24 | $25.40 | $18.48 | 19,506 |
| 2018-08-28 | $25.80 | $25.85 | $25.45 | $25.55 | $18.59 | 67,495 |
| 2018-08-27 | $25.60 | $25.84 | $25.50 | $25.70 | $18.70 | 38,299 |
| 2018-08-24 | $25.60 | $25.68 | $25.40 | $25.60 | $18.63 | 24,157 |
| 2018-08-23 | $25.55 | $25.70 | $25.35 | $25.45 | $18.52 | 35,731 |
| 2018-08-22 | $25.50 | $25.70 | $25.39 | $25.70 | $18.70 | 27,234 |
| 2018-08-21 | $25.65 | $26.10 | $25.26 | $25.50 | $18.55 | 15,044 |
| 2018-08-20 | $25.50 | $25.90 | $25.05 | $25.60 | $18.63 | 20,783 |
| 2018-08-17 | $25.25 | $25.55 | $25.25 | $25.55 | $18.59 | 15,263 |
| 2018-08-16 | $26.05 | $26.05 | $25.10 | $25.25 | $18.37 | 65,616 |
| 2018-08-15 | $26.25 | $26.46 | $25.71 | $26.00 | $18.92 | 35,377 |
| 2018-08-14 | $26.45 | $26.65 | $26.31 | $26.40 | $19.21 | 23,006 |
| 2018-08-13 | $26.70 | $26.80 | $26.20 | $26.45 | $19.24 | 29,649 |
| 2018-08-10 | $26.40 | $26.90 | $26.38 | $26.90 | $19.57 | 31,276 |
| 2018-08-09 | $26.40 | $26.65 | $26.10 | $26.50 | $19.28 | 81,099 |
| 2018-08-08 | $27.30 | $27.30 | $26.55 | $26.80 | $19.20 | 46,188 |
| 2018-08-07 | $27.50 | $27.65 | $27.30 | $27.35 | $19.60 | 24,894 |
| 2018-08-06 | $27.75 | $27.75 | $27.40 | $27.45 | $19.67 | 23,312 |
| 2018-08-03 | $27.50 | $27.75 | $27.50 | $27.75 | $19.88 | 29,854 |
| 2018-08-02 | $26.35 | $27.70 | $26.15 | $27.60 | $19.78 | 55,561 |
| 2018-08-01 | $26.45 | $27.45 | $26.20 | $27.15 | $19.45 | 65,556 |
| 2018-07-31 | $25.40 | $26.45 | $25.40 | $26.45 | $18.95 | 86,897 |
| 2018-07-30 | $25.00 | $25.40 | $24.70 | $25.35 | $18.16 | 72,133 |
| 2018-07-27 | $24.80 | $24.80 | $24.50 | $24.75 | $17.73 | 243,553 |
| 2018-07-26 | $24.60 | $24.80 | $24.50 | $24.80 | $17.77 | 251,049 |
| 2018-07-25 | $24.70 | $24.70 | $24.60 | $24.60 | $17.63 | 25,444 |
| 2018-07-24 | $24.75 | $24.75 | $24.55 | $24.75 | $17.73 | 14,493 |
| 2018-07-23 | $24.65 | $24.65 | $24.50 | $24.50 | $17.55 | 26,588 |
| 2018-07-20 | $24.75 | $24.75 | $24.55 | $24.65 | $17.66 | 39,128 |
| 2018-07-19 | $24.60 | $24.80 | $24.50 | $24.80 | $17.77 | 11,224 |
| 2018-07-18 | $24.65 | $24.65 | $24.50 | $24.55 | $17.59 | 19,191 |
| 2018-07-17 | $24.50 | $24.78 | $24.50 | $24.75 | $17.73 | 24,745 |
| 2018-07-16 | $24.55 | $24.55 | $24.50 | $24.50 | $17.55 | 26,423 |
| 2018-07-13 | $24.55 | $24.60 | $24.50 | $24.55 | $17.59 | 15,484 |
| 2018-07-12 | $24.50 | $24.55 | $24.49 | $24.50 | $17.55 | 15,470 |
| 2018-07-11 | $24.76 | $24.80 | $24.50 | $24.50 | $17.55 | 17,110 |
| 2018-07-10 | $24.70 | $24.90 | $24.60 | $24.80 | $17.77 | 42,400 |
| 2018-07-09 | $24.55 | $24.80 | $24.55 | $24.75 | $17.73 | 33,756 |
| 2018-07-06 | $24.55 | $24.80 | $24.45 | $24.55 | $17.59 | 14,796 |
| 2018-07-05 | $24.85 | $24.95 | $24.60 | $24.60 | $17.63 | 10,458 |
| 2018-07-03 | $24.60 | $24.90 | $24.60 | $24.85 | $17.80 | 23,422 |
| 2018-07-02 | $24.50 | $24.63 | $24.35 | $24.55 | $17.59 | 44,824 |
| 2018-06-29 | $24.50 | $24.69 | $24.35 | $24.50 | $17.55 | 13,924 |
| 2018-06-28 | $24.35 | $24.60 | $23.90 | $24.55 | $17.59 | 68,254 |
| 2018-06-27 | $24.43 | $24.55 | $24.40 | $24.40 | $17.48 | 36,655 |
| 2018-06-26 | $24.70 | $24.95 | $24.45 | $24.50 | $17.55 | 103,789 |
| 2018-06-25 | $24.75 | $24.85 | $24.40 | $24.55 | $17.59 | 32,789 |
| 2018-06-22 | $24.70 | $24.80 | $24.25 | $24.70 | $17.70 | 69,411 |
| 2018-06-21 | $24.95 | $25.15 | $24.45 | $24.55 | $17.59 | 92,828 |
| 2018-06-20 | $24.95 | $25.35 | $24.70 | $24.85 | $17.80 | 153,187 |
| 2018-06-19 | $24.65 | $24.95 | $24.45 | $24.85 | $17.80 | 90,308 |
| 2018-06-18 | $24.90 | $24.95 | $24.55 | $24.70 | $17.70 | 59,784 |
| 2018-06-15 | $24.85 | $25.05 | $24.65 | $24.75 | $17.73 | 158,871 |
| 2018-06-14 | $24.70 | $25.20 | $24.70 | $24.90 | $17.84 | 79,149 |
| 2018-06-13 | $24.90 | $25.10 | $24.55 | $24.70 | $17.70 | 106,421 |
| 2018-06-12 | $24.35 | $24.95 | $24.35 | $24.90 | $17.84 | 125,990 |
| 2018-06-11 | $24.10 | $24.65 | $23.90 | $24.40 | $17.48 | 473,594 |
| 2018-06-08 | $24.60 | $24.70 | $23.95 | $24.05 | $17.23 | 85,364 |
| 2018-06-07 | $24.10 | $24.55 | $24.10 | $24.55 | $17.59 | 188,739 |
| 2018-06-06 | $23.90 | $24.23 | $23.90 | $24.20 | $17.34 | 39,594 |
| 2018-06-05 | $23.55 | $24.23 | $23.55 | $23.80 | $17.05 | 98,162 |
| 2018-06-04 | $23.40 | $23.75 | $22.70 | $23.75 | $17.02 | 84,158 |
| 2018-06-01 | $23.35 | $23.70 | $23.00 | $23.20 | $16.62 | 102,865 |
| 2018-05-31 | $23.20 | $23.50 | $23.10 | $23.25 | $16.66 | 83,053 |
| 2018-05-30 | $23.25 | $23.30 | $23.00 | $23.25 | $16.66 | 60,234 |
| 2018-05-29 | $23.00 | $23.23 | $22.80 | $23.20 | $16.62 | 619,898 |
| 2018-05-25 | $22.50 | $23.25 | $22.45 | $23.10 | $16.55 | 200,077 |
| 2018-05-24 | $22.85 | $22.95 | $22.45 | $22.50 | $16.12 | 18,682 |
| 2018-05-23 | $22.95 | $23.05 | $22.80 | $22.85 | $16.37 | 15,168 |
| 2018-05-22 | $23.00 | $23.05 | $22.90 | $23.00 | $16.48 | 10,796 |
| 2018-05-21 | $22.90 | $23.05 | $22.73 | $23.00 | $16.48 | 60,964 |
| 2018-05-18 | $22.60 | $22.70 | $22.58 | $22.65 | $16.23 | 9,564 |
| 2018-05-17 | $22.25 | $22.60 | $22.25 | $22.50 | $16.12 | 53,169 |
| 2018-05-16 | $22.50 | $22.55 | $22.10 | $22.35 | $16.01 | 38,846 |
| 2018-05-15 | $22.45 | $22.50 | $22.25 | $22.40 | $16.05 | 39,175 |
| 2018-05-14 | $22.10 | $22.50 | $22.05 | $22.45 | $16.09 | 64,393 |
| 2018-05-11 | $22.20 | $22.20 | $22.00 | $22.10 | $15.83 | 61,593 |
| 2018-05-10 | $21.90 | $22.23 | $21.83 | $22.05 | $15.80 | 87,636 |
| 2018-05-09 | $21.95 | $22.00 | $21.75 | $21.85 | $15.66 | 48,568 |
| 2018-05-08 | $22.15 | $22.35 | $22.10 | $22.10 | $15.55 | 31,218 |
| 2018-05-07 | $22.40 | $22.40 | $22.15 | $22.20 | $15.62 | 91,252 |
| 2018-05-04 | $22.15 | $22.40 | $22.08 | $22.35 | $15.73 | 31,094 |
| 2018-05-03 | $22.50 | $22.60 | $22.10 | $22.35 | $15.73 | 21,377 |
| 2018-05-02 | $22.60 | $22.95 | $22.40 | $22.70 | $15.97 | 55,444 |
| 2018-05-01 | $22.60 | $22.70 | $22.00 | $22.45 | $15.80 | 61,490 |
| 2018-04-30 | $22.50 | $22.70 | $22.40 | $22.55 | $15.87 | 63,236 |
| 2018-04-27 | $22.65 | $22.75 | $22.55 | $22.55 | $15.87 | 9,352 |
| 2018-04-26 | $22.60 | $22.73 | $22.30 | $22.60 | $15.90 | 40,599 |
| 2018-04-25 | $22.55 | $22.75 | $22.35 | $22.65 | $15.94 | 70,027 |
| 2018-04-24 | $23.50 | $23.50 | $22.55 | $22.60 | $15.90 | 38,500 |
| 2018-04-23 | $23.45 | $23.55 | $23.30 | $23.45 | $16.50 | 24,776 |
| 2018-04-20 | $23.20 | $23.40 | $23.15 | $23.35 | $16.43 | 19,516 |
| 2018-04-19 | $23.20 | $23.45 | $23.13 | $23.25 | $16.36 | 19,828 |
| 2018-04-18 | $23.45 | $23.45 | $23.20 | $23.25 | $16.36 | 55,300 |
| 2018-04-17 | $23.55 | $23.65 | $23.10 | $23.40 | $16.47 | 108,966 |
| 2018-04-16 | $23.25 | $23.55 | $23.20 | $23.40 | $16.47 | 20,369 |
| 2018-04-13 | $23.10 | $23.25 | $23.10 | $23.25 | $16.36 | 80,917 |
| 2018-04-12 | $23.05 | $23.20 | $22.95 | $23.10 | $16.26 | 17,897 |
| 2018-04-11 | $22.85 | $23.10 | $22.85 | $22.95 | $16.15 | 44,916 |
| 2018-04-10 | $22.55 | $23.20 | $22.55 | $22.85 | $16.08 | 110,625 |
| 2018-04-09 | $21.90 | $22.60 | $21.85 | $22.45 | $15.80 | 122,496 |
| 2018-04-06 | $21.90 | $22.13 | $21.80 | $21.90 | $15.41 | 31,920 |
| 2018-04-05 | $22.20 | $22.25 | $21.75 | $22.00 | $15.48 | 127,338 |
| 2018-04-04 | $22.10 | $22.13 | $22.00 | $22.05 | $15.52 | 32,048 |
| 2018-04-03 | $22.20 | $22.42 | $22.10 | $22.10 | $15.55 | 87,602 |
| 2018-04-02 | $22.40 | $22.55 | $22.15 | $22.25 | $15.66 | 17,074 |
| 2018-03-29 | $22.50 | $22.69 | $22.20 | $22.35 | $15.73 | 39,738 |
| 2018-03-28 | $22.55 | $22.65 | $22.23 | $22.40 | $15.76 | 54,189 |
| 2018-03-27 | $22.60 | $22.80 | $22.50 | $22.55 | $15.87 | 30,719 |
| 2018-03-26 | $22.70 | $22.85 | $22.60 | $22.60 | $15.90 | 29,113 |
| 2018-03-23 | $22.70 | $22.70 | $22.65 | $22.70 | $15.97 | 47,809 |
| 2018-03-22 | $23.00 | $23.15 | $22.35 | $22.80 | $16.04 | 35,080 |
| 2018-03-21 | $23.05 | $23.10 | $23.00 | $23.00 | $16.18 | 18,351 |
| 2018-03-20 | $23.15 | $23.37 | $23.00 | $23.00 | $16.18 | 26,632 |
| 2018-03-19 | $23.30 | $23.40 | $23.00 | $23.20 | $16.33 | 95,904 |
| 2018-03-16 | $22.95 | $23.45 | $22.85 | $23.35 | $16.43 | 76,257 |
| 2018-03-15 | $23.20 | $23.30 | $22.95 | $23.00 | $16.18 | 162,055 |
| 2018-03-14 | $23.00 | $23.55 | $22.95 | $23.10 | $16.26 | 28,970 |
| 2018-03-13 | $23.10 | $23.35 | $22.95 | $22.95 | $16.15 | 198,458 |
| 2018-03-12 | $22.45 | $23.20 | $22.45 | $23.00 | $16.18 | 103,365 |
| 2018-03-09 | $23.03 | $23.30 | $22.35 | $22.45 | $15.80 | 57,503 |
| 2018-03-08 | $23.25 | $23.30 | $22.84 | $22.85 | $16.08 | 19,538 |
| 2018-03-07 | $23.25 | $23.30 | $23.05 | $23.05 | $16.22 | 68,883 |
| 2018-03-06 | $23.10 | $23.30 | $23.05 | $23.25 | $16.36 | 88,671 |
| 2018-03-05 | $22.75 | $23.20 | $22.75 | $23.10 | $16.26 | 74,645 |
| 2018-03-02 | $22.85 | $22.95 | $22.50 | $22.85 | $16.08 | 21,987 |
| 2018-03-01 | $22.70 | $23.20 | $22.50 | $22.85 | $16.08 | 29,147 |
| 2018-02-28 | $23.55 | $23.65 | $22.55 | $22.55 | $15.87 | 78,262 |
| 2018-02-27 | $23.60 | $24.00 | $23.55 | $23.55 | $16.57 | 61,202 |
| 2018-02-26 | $23.45 | $23.73 | $23.45 | $23.65 | $16.64 | 27,381 |
| 2018-02-23 | $23.20 | $23.55 | $23.06 | $23.40 | $16.47 | 33,124 |
| 2018-02-22 | $23.10 | $23.35 | $22.90 | $22.95 | $16.15 | 123,765 |
| 2018-02-21 | $22.90 | $23.15 | $22.90 | $23.15 | $16.29 | 75,606 |
| 2018-02-20 | $22.95 | $23.55 | $22.81 | $22.95 | $16.15 | 45,865 |
| 2018-02-16 | $23.55 | $23.60 | $22.90 | $23.10 | $16.26 | 34,218 |
| 2018-02-15 | $23.55 | $23.75 | $23.40 | $23.50 | $16.54 | 17,158 |
| 2018-02-14 | $22.90 | $24.85 | $22.90 | $23.30 | $16.40 | 47,970 |
| 2018-02-13 | $22.85 | $23.20 | $22.85 | $23.00 | $16.18 | 44,252 |
| 2018-02-12 | $22.70 | $23.00 | $22.66 | $22.85 | $16.08 | 25,014 |
| 2018-02-09 | $22.95 | $23.15 | $22.51 | $22.80 | $16.04 | 46,025 |
| 2018-02-08 | $23.35 | $23.35 | $22.90 | $22.95 | $16.15 | 27,628 |
| 2018-02-07 | $23.00 | $23.54 | $23.00 | $23.25 | $16.36 | 53,568 |
| 2018-02-06 | $23.25 | $23.65 | $23.00 | $23.25 | $16.09 | 73,968 |
| 2018-02-05 | $24.00 | $24.00 | $23.35 | $23.40 | $16.20 | 82,828 |
| 2018-02-02 | $23.80 | $24.15 | $23.66 | $24.05 | $16.65 | 48,007 |
| 2018-02-01 | $24.20 | $24.44 | $23.95 | $23.95 | $16.58 | 35,648 |
| 2018-01-31 | $24.03 | $24.20 | $23.90 | $24.20 | $16.75 | 427,826 |
| 2018-01-30 | $24.05 | $24.20 | $23.85 | $24.00 | $16.61 | 74,837 |
| 2018-01-29 | $24.20 | $24.73 | $23.60 | $24.20 | $16.75 | 77,622 |
| 2018-01-26 | $24.60 | $24.60 | $24.10 | $24.25 | $16.79 | 34,269 |
| 2018-01-25 | $24.50 | $24.70 | $24.45 | $24.45 | $16.92 | 17,799 |
| 2018-01-24 | $24.65 | $24.70 | $24.35 | $24.50 | $16.96 | 25,059 |
| 2018-01-23 | $24.55 | $24.75 | $24.50 | $24.65 | $17.06 | 36,701 |
| 2018-01-22 | $24.40 | $24.70 | $24.40 | $24.60 | $17.03 | 54,210 |
| 2018-01-19 | $24.45 | $24.60 | $24.20 | $24.45 | $16.92 | 87,821 |
| 2018-01-18 | $24.35 | $24.65 | $24.35 | $24.55 | $16.99 | 24,937 |
| 2018-01-17 | $24.40 | $24.70 | $24.25 | $24.60 | $17.03 | 169,378 |
| 2018-01-16 | $25.10 | $25.10 | $24.27 | $24.30 | $16.82 | 63,727 |
| 2018-01-12 | $24.70 | $24.98 | $24.60 | $24.95 | $17.27 | 35,075 |
| 2018-01-11 | $24.45 | $24.75 | $24.40 | $24.70 | $17.10 | 29,242 |
| 2018-01-10 | $24.20 | $24.50 | $24.10 | $24.35 | $16.85 | 23,186 |
| 2018-01-09 | $24.80 | $24.85 | $24.25 | $24.35 | $16.85 | 60,754 |
| 2018-01-08 | $24.90 | $24.90 | $24.71 | $24.80 | $17.17 | 50,508 |
| 2018-01-05 | $24.85 | $25.06 | $24.77 | $24.80 | $17.17 | 31,487 |
| 2018-01-04 | $25.05 | $25.20 | $24.85 | $24.85 | $17.20 | 84,461 |
| 2018-01-03 | $25.05 | $25.20 | $24.95 | $25.05 | $17.34 | 111,822 |
| 2018-01-02 | $25.10 | $25.35 | $24.95 | $25.05 | $17.34 | 100,636 |
| 2017-12-29 | $24.50 | $25.20 | $24.50 | $24.95 | $17.27 | 319,763 |
| 2017-12-28 | $23.65 | $25.10 | $23.55 | $24.50 | $16.96 | 302,716 |
| 2017-12-27 | $23.40 | $23.65 | $23.33 | $23.60 | $16.34 | 49,811 |
| 2017-12-26 | $23.55 | $23.60 | $23.40 | $23.45 | $16.23 | 54,960 |
| 2017-12-22 | $23.60 | $23.60 | $23.25 | $23.50 | $16.27 | 112,461 |
| 2017-12-21 | $23.60 | $23.60 | $23.30 | $23.55 | $16.30 | 85,578 |
| 2017-12-20 | $23.80 | $23.87 | $23.65 | $23.65 | $16.37 | 105,477 |
| 2017-12-19 | $23.60 | $23.95 | $23.50 | $23.80 | $16.47 | 102,882 |
| 2017-12-18 | $23.15 | $24.00 | $22.95 | $23.80 | $16.47 | 231,641 |
| 2017-12-15 | $23.45 | $23.65 | $23.20 | $23.55 | $16.30 | 150,610 |
| 2017-12-14 | $23.60 | $23.68 | $23.25 | $23.45 | $16.23 | 118,394 |
| 2017-12-13 | $23.40 | $23.50 | $23.35 | $23.40 | $16.20 | 103,034 |
| 2017-12-12 | $23.35 | $23.45 | $23.15 | $23.40 | $16.20 | 125,830 |
| 2017-12-11 | $22.80 | $23.30 | $22.80 | $23.25 | $16.09 | 62,548 |
| 2017-12-08 | $22.80 | $22.80 | $22.41 | $22.80 | $15.78 | 134,049 |
| 2017-12-07 | $22.50 | $22.85 | $22.45 | $22.65 | $15.68 | 151,382 |
| 2017-12-06 | $22.20 | $22.50 | $21.85 | $22.50 | $15.57 | 168,888 |
| 2017-12-05 | $22.40 | $22.50 | $22.25 | $22.40 | $15.51 | 100,235 |
| 2017-12-04 | $22.50 | $22.50 | $22.00 | $22.15 | $15.33 | 57,868 |
| 2017-12-01 | $22.05 | $22.40 | $21.80 | $22.35 | $15.47 | 135,396 |
| 2017-11-30 | $22.00 | $22.25 | $21.90 | $22.00 | $15.23 | 118,716 |
| 2017-11-29 | $22.00 | $22.05 | $21.65 | $21.70 | $15.02 | 68,045 |
| 2017-11-28 | $21.90 | $22.25 | $21.90 | $21.90 | $15.16 | 64,181 |
| 2017-11-27 | $22.05 | $22.45 | $21.62 | $22.00 | $15.23 | 63,288 |
| 2017-11-24 | $21.65 | $22.05 | $21.65 | $22.00 | $15.23 | 18,210 |
| 2017-11-22 | $21.45 | $21.70 | $21.40 | $21.70 | $15.02 | 30,655 |
| 2017-11-21 | $21.58 | $21.58 | $21.35 | $21.40 | $14.81 | 60,886 |
| 2017-11-20 | $21.35 | $21.55 | $21.35 | $21.43 | $14.83 | 30,139 |
| 2017-11-17 | $21.30 | $21.45 | $21.30 | $21.45 | $14.85 | 18,189 |
| 2017-11-16 | $21.30 | $21.55 | $21.25 | $21.30 | $14.74 | 42,749 |
| 2017-11-15 | $21.40 | $21.45 | $21.10 | $21.30 | $14.74 | 43,313 |
| 2017-11-14 | $21.60 | $21.63 | $21.28 | $21.40 | $14.81 | 53,446 |
| 2017-11-13 | $21.80 | $21.95 | $21.60 | $21.65 | $14.99 | 64,912 |
| 2017-11-10 | $22.40 | $22.55 | $22.00 | $22.05 | $15.00 | 95,339 |
| 2017-11-09 | $22.75 | $22.95 | $22.15 | $22.45 | $15.27 | 59,086 |
| 2017-11-08 | $22.75 | $22.80 | $22.25 | $22.70 | $15.44 | 96,955 |
| 2017-11-07 | $22.90 | $22.90 | $22.45 | $22.65 | $15.41 | 46,739 |
| 2017-11-06 | $22.60 | $22.60 | $22.30 | $22.40 | $15.24 | 43,807 |
| 2017-11-03 | $22.55 | $22.60 | $22.40 | $22.40 | $15.24 | 16,392 |
| 2017-11-02 | $22.50 | $22.50 | $22.29 | $22.35 | $15.21 | 22,569 |
| 2017-11-01 | $22.20 | $22.50 | $22.13 | $22.40 | $15.24 | 117,823 |
| 2017-10-31 | $22.45 | $22.65 | $22.20 | $22.25 | $15.14 | 49,849 |
| 2017-10-30 | $22.25 | $22.65 | $22.25 | $22.45 | $15.27 | 53,027 |
| 2017-10-27 | $22.35 | $22.60 | $22.20 | $22.35 | $15.21 | 29,875 |
| 2017-10-26 | $22.35 | $22.53 | $22.20 | $22.20 | $15.10 | 32,820 |
| 2017-10-25 | $22.70 | $22.75 | $22.20 | $22.20 | $15.10 | 74,239 |
| 2017-10-24 | $22.65 | $22.84 | $22.50 | $22.50 | $15.31 | 46,738 |
| 2017-10-23 | $22.80 | $22.90 | $22.50 | $22.65 | $15.41 | 49,871 |
| 2017-10-20 | $23.15 | $23.30 | $22.90 | $22.90 | $15.58 | 41,326 |
| 2017-10-19 | $23.10 | $23.30 | $22.81 | $23.10 | $15.72 | 103,455 |
| 2017-10-18 | $22.85 | $23.25 | $22.75 | $23.15 | $15.75 | 65,922 |
| 2017-10-17 | $22.85 | $22.90 | $22.65 | $22.85 | $15.55 | 16,490 |
| 2017-10-16 | $22.30 | $22.90 | $22.30 | $22.80 | $15.51 | 67,289 |
| 2017-10-13 | $22.60 | $22.65 | $22.25 | $22.35 | $15.21 | 70,072 |
| 2017-10-12 | $22.55 | $22.69 | $22.35 | $22.50 | $15.31 | 96,690 |
| 2017-10-11 | $22.65 | $22.85 | $22.55 | $22.85 | $15.55 | 40,625 |
| 2017-10-10 | $22.60 | $22.84 | $22.35 | $22.50 | $15.31 | 17,206 |
| 2017-10-09 | $22.65 | $22.75 | $22.45 | $22.65 | $15.41 | 32,534 |
| 2017-10-06 | $22.45 | $23.00 | $22.45 | $22.85 | $15.55 | 80,851 |
| 2017-10-05 | $22.40 | $23.05 | $22.25 | $22.45 | $15.27 | 145,287 |
| 2017-10-04 | $22.30 | $22.40 | $22.20 | $22.20 | $15.10 | 84,739 |
| 2017-10-03 | $22.40 | $22.50 | $22.30 | $22.30 | $15.17 | 72,296 |
| 2017-10-02 | $22.85 | $22.85 | $22.20 | $22.40 | $15.24 | 268,745 |
| 2017-09-29 | $22.35 | $22.98 | $22.30 | $22.70 | $15.44 | 340,856 |
| 2017-09-28 | $22.20 | $22.50 | $22.15 | $22.45 | $15.27 | 317,506 |
| 2017-09-27 | $21.85 | $22.45 | $21.70 | $22.00 | $14.97 | 1,797,100 |
| 2017-09-26 | $23.94 | $24.15 | $23.86 | $24.10 | $16.40 | 15,897 |
| 2017-09-25 | $23.75 | $24.05 | $23.75 | $23.95 | $16.30 | 11,617 |
| 2017-09-22 | $24.20 | $24.20 | $23.65 | $23.95 | $16.30 | 19,445 |
| 2017-09-21 | $23.75 | $24.05 | $23.70 | $23.95 | $16.30 | 9,187 |
| 2017-09-20 | $23.75 | $23.90 | $23.70 | $23.90 | $16.26 | 4,632 |
| 2017-09-19 | $23.90 | $24.00 | $23.80 | $23.95 | $16.30 | 3,658 |
| 2017-09-18 | $23.60 | $23.90 | $23.55 | $23.90 | $16.26 | 63,416 |
| 2017-09-15 | $23.65 | $24.00 | $23.65 | $23.70 | $16.13 | 8,466 |
| 2017-09-14 | $23.85 | $24.10 | $23.60 | $23.75 | $16.16 | 21,629 |
| 2017-09-13 | $24.00 | $24.05 | $23.85 | $23.85 | $16.23 | 7,489 |
| 2017-09-12 | $24.00 | $24.00 | $23.65 | $23.85 | $16.23 | 11,118 |
| 2017-09-11 | $24.25 | $24.25 | $23.75 | $23.95 | $16.30 | 22,212 |
| 2017-09-08 | $23.61 | $24.10 | $23.60 | $23.95 | $16.30 | 10,235 |
| 2017-09-07 | $24.00 | $24.00 | $23.56 | $23.65 | $16.09 | 41,123 |
| 2017-09-06 | $23.75 | $24.10 | $23.70 | $23.95 | $16.30 | 12,100 |
| 2017-09-05 | $24.00 | $24.10 | $23.65 | $23.75 | $16.16 | 23,000 |
| 2017-09-01 | $23.85 | $24.30 | $23.65 | $24.10 | $16.40 | 29,254 |
| 2017-08-31 | $23.90 | $24.02 | $23.75 | $23.95 | $16.30 | 3,849 |
| 2017-08-30 | $24.15 | $24.15 | $23.65 | $23.90 | $16.26 | 8,491 |
| 2017-08-29 | $24.05 | $24.05 | $23.65 | $24.00 | $16.33 | 13,652 |
| 2017-08-28 | $24.05 | $24.05 | $23.80 | $23.95 | $16.30 | 14,841 |
| 2017-08-25 | $23.65 | $24.15 | $23.45 | $23.85 | $16.23 | 20,285 |
| 2017-08-24 | $23.64 | $23.75 | $23.25 | $23.65 | $16.09 | 14,951 |
| 2017-08-23 | $23.40 | $23.65 | $23.30 | $23.50 | $15.99 | 13,674 |
| 2017-08-22 | $23.50 | $23.70 | $23.05 | $23.60 | $16.06 | 26,988 |
| 2017-08-21 | $23.20 | $23.60 | $23.20 | $23.50 | $15.99 | 18,942 |
| 2017-08-18 | $22.90 | $23.35 | $22.85 | $23.20 | $15.78 | 27,576 |
| 2017-08-17 | $23.50 | $23.67 | $22.95 | $22.95 | $15.61 | 25,705 |
| 2017-08-16 | $23.80 | $23.81 | $23.50 | $23.75 | $16.16 | 11,325 |
| 2017-08-15 | $24.00 | $24.00 | $23.50 | $23.90 | $16.26 | 38,786 |
| 2017-08-14 | $24.45 | $24.45 | $23.50 | $23.50 | $15.99 | 10,723 |
| 2017-08-11 | $23.90 | $24.35 | $23.35 | $24.30 | $16.53 | 66,228 |
| 2017-08-10 | $24.35 | $24.35 | $23.75 | $24.20 | $16.22 | 27,161 |
| 2017-08-09 | $24.55 | $24.70 | $24.45 | $24.55 | $16.46 | 12,478 |
| 2017-08-08 | $25.40 | $25.55 | $24.60 | $24.75 | $16.59 | 17,370 |
| 2017-08-07 | $25.10 | $25.43 | $25.00 | $25.15 | $16.86 | 30,989 |
| 2017-08-04 | $24.95 | $25.20 | $24.95 | $25.10 | $16.82 | 10,672 |
| 2017-08-03 | $24.75 | $25.23 | $24.75 | $25.00 | $16.76 | 10,176 |
| 2017-08-02 | $24.80 | $25.40 | $24.80 | $25.35 | $16.99 | 7,192 |
| 2017-08-01 | $24.65 | $25.15 | $24.65 | $25.15 | $16.86 | 13,615 |
| 2017-07-31 | $24.85 | $25.15 | $24.68 | $24.80 | $16.62 | 10,096 |
| 2017-07-28 | $24.65 | $24.80 | $24.65 | $24.75 | $16.59 | 4,710 |
| 2017-07-27 | $24.60 | $24.76 | $24.55 | $24.65 | $16.52 | 8,401 |
| 2017-07-26 | $24.90 | $24.90 | $24.50 | $24.60 | $16.49 | 13,494 |
| 2017-07-25 | $25.40 | $25.61 | $24.65 | $24.70 | $16.56 | 11,423 |
| 2017-07-24 | $24.85 | $25.55 | $24.60 | $25.40 | $17.03 | 22,592 |
| 2017-07-21 | $24.55 | $24.82 | $24.20 | $24.75 | $16.59 | 9,046 |
| 2017-07-20 | $24.40 | $24.53 | $24.20 | $24.25 | $16.26 | 20,775 |
| 2017-07-19 | $24.75 | $24.75 | $24.35 | $24.40 | $16.36 | 41,110 |
| 2017-07-18 | $24.80 | $24.80 | $24.40 | $24.50 | $16.42 | 6,820 |
| 2017-07-17 | $24.65 | $25.65 | $24.30 | $24.85 | $16.66 | 62,896 |
| 2017-07-14 | $24.30 | $24.85 | $24.30 | $24.55 | $16.46 | 19,550 |
| 2017-07-13 | $24.75 | $24.75 | $24.35 | $24.35 | $16.32 | 4,872 |
| 2017-07-12 | $24.02 | $25.00 | $24.00 | $25.00 | $16.76 | 17,642 |
| 2017-07-11 | $24.15 | $24.15 | $23.90 | $23.90 | $16.02 | 7,099 |
| 2017-07-10 | $23.85 | $24.25 | $23.80 | $24.10 | $16.15 | 18,889 |
| 2017-07-07 | $24.15 | $24.55 | $24.00 | $24.40 | $16.36 | 18,453 |
| 2017-07-06 | $23.55 | $24.35 | $23.55 | $24.30 | $16.29 | 11,850 |
| 2017-07-05 | $24.10 | $24.10 | $23.40 | $23.70 | $15.89 | 26,070 |
| 2017-07-03 | $24.65 | $24.70 | $23.90 | $23.90 | $16.02 | 8,918 |
| 2017-06-30 | $24.35 | $25.15 | $23.65 | $24.75 | $16.59 | 67,427 |
| 2017-06-29 | $24.25 | $24.25 | $23.65 | $24.10 | $16.15 | 12,254 |
| 2017-06-28 | $23.70 | $24.45 | $23.70 | $24.20 | $16.22 | 18,855 |
| 2017-06-27 | $23.35 | $23.70 | $23.35 | $23.55 | $15.79 | 25,002 |
| 2017-06-26 | $23.33 | $23.65 | $23.30 | $23.30 | $15.62 | 47,490 |
| 2017-06-23 | $23.40 | $23.70 | $23.20 | $23.30 | $15.62 | 14,623 |
| 2017-06-22 | $23.65 | $23.99 | $23.25 | $23.40 | $15.69 | 13,840 |
| 2017-06-21 | $23.70 | $24.20 | $23.65 | $23.95 | $16.05 | 38,036 |
| 2017-06-20 | $24.10 | $24.17 | $23.65 | $23.65 | $15.85 | 8,292 |
| 2017-06-19 | $23.85 | $24.50 | $23.60 | $24.20 | $16.22 | 22,963 |
| 2017-06-16 | $23.85 | $24.00 | $23.70 | $23.70 | $15.89 | 13,508 |
| 2017-06-15 | $23.85 | $24.15 | $23.85 | $23.85 | $15.99 | 3,887 |
| 2017-06-14 | $24.25 | $24.45 | $23.95 | $23.95 | $16.05 | 15,062 |
| 2017-06-13 | $24.30 | $24.75 | $24.30 | $24.55 | $16.46 | 9,901 |
| 2017-06-12 | $24.45 | $24.55 | $24.25 | $24.25 | $16.26 | 4,521 |
| 2017-06-09 | $24.85 | $24.95 | $24.50 | $24.60 | $16.49 | 3,308 |
| 2017-06-08 | $24.95 | $25.10 | $24.85 | $24.90 | $16.69 | 12,989 |
| 2017-06-07 | $25.05 | $25.15 | $24.50 | $25.05 | $16.79 | 21,356 |
| 2017-06-06 | $24.35 | $25.15 | $24.35 | $25.15 | $16.86 | 15,468 |
| 2017-06-05 | $23.80 | $24.35 | $23.70 | $24.15 | $16.19 | 22,849 |
| 2017-06-02 | $24.00 | $24.12 | $23.70 | $23.75 | $15.92 | 18,005 |
| 2017-06-01 | $24.15 | $24.40 | $24.05 | $24.05 | $16.12 | 10,845 |
| 2017-05-31 | $24.00 | $24.30 | $23.65 | $24.30 | $16.29 | 33,764 |
| 2017-05-30 | $24.55 | $24.77 | $24.00 | $24.10 | $16.15 | 18,499 |
| 2017-05-26 | $25.00 | $25.18 | $24.55 | $24.60 | $16.49 | 33,087 |
| 2017-05-25 | $25.05 | $25.09 | $24.80 | $25.00 | $16.76 | 16,957 |
| 2017-05-24 | $24.85 | $25.15 | $24.85 | $25.10 | $16.82 | 21,180 |
| 2017-05-23 | $25.00 | $25.05 | $24.85 | $24.85 | $16.66 | 6,081 |
| 2017-05-22 | $25.20 | $25.20 | $24.65 | $25.00 | $16.76 | 18,887 |
| 2017-05-19 | $25.10 | $25.10 | $25.00 | $25.00 | $16.76 | 20,239 |
| 2017-05-18 | $24.75 | $25.25 | $24.54 | $24.90 | $16.69 | 23,154 |
| 2017-05-17 | $24.95 | $25.00 | $24.65 | $24.70 | $16.56 | 17,007 |
| 2017-05-16 | $25.05 | $25.35 | $25.05 | $25.15 | $16.86 | 34,350 |
| 2017-05-15 | $24.90 | $25.35 | $24.75 | $25.15 | $16.86 | 15,697 |
| 2017-05-12 | $24.85 | $25.25 | $24.80 | $24.80 | $16.62 | 23,672 |
| 2017-05-11 | $24.75 | $25.20 | $24.42 | $25.20 | $16.89 | 20,125 |
| 2017-05-10 | $25.20 | $25.30 | $24.95 | $25.10 | $16.59 | 29,447 |
| 2017-05-09 | $24.95 | $25.75 | $24.75 | $25.20 | $16.66 | 79,822 |
| 2017-05-08 | $25.05 | $25.12 | $24.90 | $25.00 | $16.53 | 17,594 |
| 2017-05-05 | $25.10 | $25.17 | $24.80 | $25.05 | $16.56 | 10,592 |
| 2017-05-04 | $25.20 | $25.26 | $25.05 | $25.05 | $16.56 | 18,629 |
| 2017-05-03 | $25.40 | $25.40 | $25.20 | $25.40 | $16.79 | 25,351 |
| 2017-05-02 | $25.61 | $25.61 | $25.25 | $25.45 | $16.82 | 27,614 |
| 2017-05-01 | $25.40 | $25.95 | $25.25 | $25.95 | $17.15 | 23,629 |
| 2017-04-28 | $25.45 | $25.70 | $25.25 | $25.30 | $16.72 | 18,367 |
| 2017-04-27 | $25.50 | $25.60 | $25.45 | $25.45 | $16.82 | 3,018 |
| 2017-04-26 | $25.50 | $25.60 | $25.30 | $25.45 | $16.82 | 50,809 |
| 2017-04-25 | $25.69 | $25.75 | $25.38 | $25.55 | $16.89 | 6,836 |
| 2017-04-24 | $25.15 | $25.45 | $25.15 | $25.35 | $16.76 | 11,804 |
| 2017-04-21 | $25.35 | $25.35 | $25.15 | $25.15 | $16.62 | 4,090 |
| 2017-04-20 | $25.35 | $25.40 | $25.00 | $25.30 | $16.72 | 9,914 |
| 2017-04-19 | $24.45 | $25.40 | $24.00 | $25.40 | $16.79 | 29,949 |
| 2017-04-18 | $24.80 | $24.94 | $24.60 | $24.60 | $16.26 | 4,370 |
| 2017-04-17 | $24.75 | $25.00 | $24.55 | $24.75 | $16.36 | 15,555 |
| 2017-04-13 | $24.75 | $24.90 | $24.65 | $24.85 | $16.43 | 5,137 |
| 2017-04-12 | $25.10 | $25.20 | $24.70 | $24.75 | $16.36 | 15,066 |
| 2017-04-11 | $25.00 | $25.10 | $25.00 | $25.00 | $16.53 | 6,045 |
| 2017-04-10 | $25.15 | $25.20 | $25.01 | $25.10 | $16.59 | 25,766 |
| 2017-04-07 | $25.15 | $25.30 | $25.05 | $25.10 | $16.59 | 12,217 |
| 2017-04-06 | $25.35 | $25.35 | $25.10 | $25.15 | $16.62 | 6,771 |
| 2017-04-05 | $25.20 | $25.25 | $25.10 | $25.10 | $16.59 | 17,956 |
| 2017-04-04 | $25.18 | $25.20 | $25.05 | $25.15 | $16.62 | 4,694 |
| 2017-04-03 | $25.10 | $25.55 | $25.00 | $25.40 | $16.79 | 29,844 |
| 2017-03-31 | $24.60 | $25.25 | $24.60 | $25.15 | $16.62 | 36,667 |
| 2017-03-30 | $24.55 | $24.90 | $24.40 | $24.90 | $16.46 | 39,804 |
| 2017-03-29 | $24.60 | $24.90 | $24.25 | $24.30 | $16.06 | 14,268 |
| 2017-03-28 | $25.05 | $25.05 | $24.60 | $24.60 | $16.26 | 12,032 |
| 2017-03-27 | $24.80 | $25.13 | $24.65 | $25.05 | $16.56 | 12,340 |
| 2017-03-24 | $25.05 | $25.15 | $25.00 | $25.10 | $16.59 | 13,626 |
| 2017-03-23 | $24.85 | $25.05 | $24.65 | $24.95 | $16.49 | 25,008 |
| 2017-03-22 | $25.15 | $25.15 | $24.90 | $25.05 | $16.56 | 15,523 |
| 2017-03-21 | $25.30 | $25.48 | $25.00 | $25.15 | $16.62 | 47,251 |
| 2017-03-20 | $24.70 | $25.05 | $24.70 | $25.05 | $16.56 | 12,719 |
| 2017-03-17 | $24.75 | $24.90 | $24.55 | $24.65 | $16.29 | 84,101 |
| 2017-03-16 | $24.95 | $25.10 | $24.55 | $24.75 | $16.36 | 59,961 |
| 2017-03-15 | $24.50 | $24.95 | $24.50 | $24.95 | $16.49 | 17,231 |
| 2017-03-14 | $24.55 | $24.75 | $24.05 | $24.50 | $16.19 | 54,946 |
| 2017-03-13 | $25.00 | $25.10 | $24.65 | $24.70 | $16.33 | 43,875 |
| 2017-03-10 | $25.50 | $25.50 | $24.85 | $25.15 | $16.62 | 38,107 |
| 2017-03-09 | $25.60 | $25.75 | $25.15 | $25.25 | $16.69 | 28,521 |
| 2017-03-08 | $25.60 | $25.60 | $25.35 | $25.50 | $16.86 | 7,518 |
| 2017-03-07 | $25.65 | $25.75 | $25.45 | $25.50 | $16.86 | 9,522 |
| 2017-03-06 | $26.00 | $26.00 | $25.20 | $25.55 | $16.89 | 24,284 |
| 2017-03-03 | $25.88 | $26.00 | $25.80 | $26.00 | $17.19 | 45,414 |
| 2017-03-02 | $26.15 | $26.15 | $25.75 | $25.90 | $17.12 | 31,769 |
| 2017-03-01 | $25.25 | $26.20 | $25.25 | $26.05 | $17.22 | 41,029 |
| 2017-02-28 | $25.05 | $25.15 | $24.45 | $25.15 | $16.62 | 43,764 |
| 2017-02-27 | $25.20 | $25.25 | $24.75 | $25.25 | $16.69 | 114,129 |
| 2017-02-24 | $24.45 | $25.00 | $24.40 | $25.00 | $16.53 | 13,043 |
| 2017-02-23 | $24.90 | $24.90 | $24.15 | $24.50 | $16.19 | 82,664 |
| 2017-02-22 | $24.95 | $25.15 | $24.45 | $24.70 | $16.33 | 54,116 |
| 2017-02-21 | $24.70 | $25.20 | $24.35 | $24.85 | $16.43 | 107,800 |
| 2017-02-17 | $24.50 | $24.85 | $24.50 | $24.75 | $16.36 | 35,462 |
| 2017-02-16 | $24.65 | $24.90 | $24.30 | $24.60 | $16.26 | 21,491 |
| 2017-02-15 | $24.70 | $24.80 | $24.56 | $24.70 | $16.33 | 8,357 |
| 2017-02-14 | $24.80 | $25.00 | $24.70 | $24.75 | $16.36 | 40,480 |
| 2017-02-13 | $24.85 | $24.90 | $24.45 | $24.75 | $16.36 | 176,709 |
| 2017-02-10 | $24.60 | $24.85 | $24.55 | $24.60 | $16.26 | 43,853 |
| 2017-02-09 | $24.60 | $24.80 | $24.55 | $24.55 | $16.23 | 18,184 |
| 2017-02-08 | $24.70 | $24.70 | $24.55 | $24.65 | $16.29 | 30,214 |
| 2017-02-07 | $24.80 | $24.90 | $24.65 | $24.70 | $16.33 | 44,801 |
| 2017-02-06 | $24.90 | $24.95 | $24.26 | $24.90 | $16.46 | 56,317 |
| 2017-02-03 | $25.60 | $25.75 | $24.90 | $24.95 | $16.49 | 30,920 |
| 2017-02-02 | $25.90 | $26.25 | $25.65 | $25.75 | $16.79 | 62,952 |
| 2017-02-01 | $25.35 | $25.83 | $25.35 | $25.75 | $16.79 | 23,130 |
| 2017-01-31 | $25.25 | $25.80 | $25.10 | $25.25 | $16.46 | 40,563 |
| 2017-01-30 | $25.00 | $25.45 | $24.76 | $25.30 | $16.50 | 414,817 |
| 2017-01-27 | $24.40 | $25.05 | $24.38 | $25.00 | $16.30 | 50,703 |
| 2017-01-26 | $24.60 | $25.05 | $24.25 | $24.55 | $16.01 | 268,763 |
| 2017-01-25 | $23.65 | $24.55 | $23.58 | $24.35 | $15.88 | 252,490 |
| 2017-01-24 | $23.35 | $24.15 | $23.35 | $23.45 | $15.29 | 328,208 |
| 2017-01-23 | $23.55 | $23.55 | $22.76 | $23.35 | $15.22 | 57,009 |
| 2017-01-20 | $24.80 | $25.00 | $22.80 | $23.20 | $15.13 | 542,900 |
| 2017-01-19 | $20.70 | $21.20 | $20.70 | $21.15 | $13.79 | 21,110 |
| 2017-01-18 | $21.05 | $21.25 | $20.65 | $20.65 | $13.46 | 19,374 |
| 2017-01-17 | $21.15 | $21.55 | $20.85 | $21.40 | $13.95 | 34,930 |
| 2017-01-13 | $20.91 | $21.15 | $20.85 | $21.10 | $13.76 | 21,889 |
| 2017-01-12 | $21.20 | $21.21 | $20.90 | $20.95 | $13.66 | 18,856 |
| 2017-01-11 | $21.15 | $21.51 | $21.05 | $21.05 | $13.72 | 4,974 |
| 2017-01-10 | $21.65 | $21.73 | $21.20 | $21.20 | $13.82 | 13,246 |
| 2017-01-09 | $21.50 | $21.70 | $21.40 | $21.65 | $14.12 | 13,976 |
| 2017-01-06 | $21.05 | $21.50 | $21.00 | $21.50 | $14.02 | 17,826 |
| 2017-01-05 | $21.70 | $21.78 | $21.08 | $21.10 | $13.76 | 25,286 |
| 2017-01-04 | $21.65 | $21.70 | $21.45 | $21.70 | $14.15 | 8,356 |
| 2017-01-03 | $21.70 | $22.00 | $21.00 | $21.55 | $14.05 | 30,097 |
| 2016-12-30 | $21.50 | $21.70 | $21.10 | $21.65 | $14.12 | 11,363 |
| 2016-12-29 | $21.00 | $21.80 | $20.86 | $21.35 | $13.92 | 15,200 |
| 2016-12-28 | $21.20 | $21.45 | $20.85 | $21.05 | $13.72 | 16,546 |
| 2016-12-27 | $21.75 | $21.90 | $21.35 | $21.35 | $13.92 | 11,522 |
| 2016-12-23 | $22.00 | $22.00 | $21.15 | $21.80 | $14.21 | 31,632 |
| 2016-12-22 | $21.15 | $22.30 | $21.00 | $22.25 | $14.51 | 29,533 |
| 2016-12-21 | $21.50 | $21.80 | $21.10 | $21.25 | $13.85 | 24,200 |
| 2016-12-20 | $21.10 | $21.60 | $21.10 | $21.60 | $14.08 | 12,523 |
| 2016-12-19 | $21.45 | $21.65 | $20.79 | $21.00 | $13.69 | 25,300 |
| 2016-12-16 | $21.70 | $21.95 | $20.65 | $21.80 | $14.21 | 88,111 |
| 2016-12-15 | $21.60 | $23.52 | $21.30 | $21.80 | $14.21 | 33,451 |
| 2016-12-14 | $21.65 | $21.90 | $21.34 | $21.50 | $14.02 | 21,146 |
| 2016-12-13 | $21.05 | $21.75 | $20.25 | $21.65 | $14.12 | 36,953 |
| 2016-12-12 | $20.95 | $21.25 | $20.75 | $21.10 | $13.76 | 13,859 |
| 2016-12-09 | $20.30 | $20.99 | $20.26 | $20.75 | $13.53 | 18,152 |
| 2016-12-08 | $20.35 | $20.55 | $20.00 | $20.15 | $13.14 | 51,810 |
| 2016-12-07 | $20.15 | $20.60 | $20.15 | $20.50 | $13.37 | 13,086 |
| 2016-12-06 | $20.70 | $20.75 | $20.10 | $20.15 | $13.14 | 23,248 |
| 2016-12-05 | $20.70 | $21.00 | $20.55 | $20.70 | $13.50 | 23,601 |
| 2016-12-02 | $21.05 | $21.05 | $20.30 | $20.70 | $13.50 | 34,462 |
| 2016-12-01 | $21.05 | $21.60 | $20.60 | $20.80 | $13.56 | 28,989 |
| 2016-11-30 | $20.65 | $21.36 | $20.65 | $21.00 | $13.69 | 29,063 |
| 2016-11-29 | $20.50 | $20.80 | $20.20 | $20.55 | $13.40 | 65,206 |
| 2016-11-28 | $21.05 | $21.65 | $20.65 | $20.65 | $13.46 | 26,077 |
| 2016-11-25 | $21.45 | $21.46 | $20.65 | $20.80 | $13.56 | 17,292 |
| 2016-11-23 | $20.65 | $21.80 | $20.65 | $21.55 | $14.05 | 26,240 |
| 2016-11-22 | $21.35 | $21.35 | $20.55 | $20.70 | $13.50 | 15,789 |
| 2016-11-21 | $21.50 | $21.81 | $20.95 | $21.05 | $13.72 | 21,388 |
| 2016-11-18 | $21.00 | $21.95 | $20.95 | $21.35 | $13.92 | 22,529 |
| 2016-11-17 | $20.95 | $21.20 | $20.10 | $20.95 | $13.66 | 29,570 |
| 2016-11-16 | $21.90 | $21.90 | $20.45 | $20.75 | $13.53 | 28,337 |
| 2016-11-15 | $21.65 | $22.05 | $21.60 | $22.00 | $14.34 | 20,518 |
| 2016-11-14 | $21.85 | $21.85 | $21.53 | $21.80 | $14.21 | 20,242 |
| 2016-11-11 | $21.60 | $21.83 | $21.60 | $21.70 | $14.15 | 15,466 |
| 2016-11-10 | $22.05 | $22.05 | $21.10 | $21.65 | $14.12 | 45,487 |
| 2016-11-09 | $19.70 | $22.10 | $19.50 | $21.90 | $14.28 | 34,486 |
| 2016-11-08 | $19.95 | $20.25 | $19.95 | $20.05 | $12.88 | 42,066 |
| 2016-11-07 | $20.15 | $20.45 | $19.95 | $20.05 | $12.88 | 19,644 |
| 2016-11-04 | $19.85 | $20.10 | $19.81 | $19.95 | $12.81 | 39,878 |
| 2016-11-03 | $19.75 | $20.05 | $19.75 | $19.90 | $12.78 | 25,930 |
| 2016-11-02 | $20.80 | $20.80 | $19.25 | $19.90 | $12.78 | 97,521 |
| 2016-11-01 | $21.20 | $22.60 | $20.80 | $20.85 | $13.39 | 92,914 |
| 2016-10-31 | $20.95 | $21.15 | $20.80 | $21.10 | $13.55 | 8,649 |
| 2016-10-28 | $21.10 | $21.30 | $20.80 | $20.95 | $13.45 | 15,136 |
| 2016-10-27 | $21.20 | $21.33 | $21.10 | $21.10 | $13.55 | 12,887 |
| 2016-10-26 | $21.75 | $21.81 | $21.10 | $21.15 | $13.58 | 12,105 |
| 2016-10-25 | $22.45 | $22.45 | $21.55 | $21.65 | $13.90 | 28,367 |
| 2016-10-24 | $22.60 | $22.80 | $22.35 | $22.35 | $14.35 | 202,163 |
| 2016-10-21 | $22.47 | $22.72 | $22.26 | $22.53 | $14.47 | 27,653 |
| 2016-10-20 | $22.98 | $23.28 | $22.56 | $22.68 | $14.56 | 20,033 |
| 2016-10-19 | $22.82 | $23.08 | $22.68 | $22.89 | $14.70 | 38,335 |
| 2016-10-18 | $22.99 | $23.00 | $22.55 | $22.78 | $14.63 | 51,754 |
| 2016-10-17 | $23.02 | $23.02 | $22.67 | $22.82 | $14.65 | 14,099 |
| 2016-10-14 | $23.11 | $23.48 | $22.82 | $22.98 | $14.76 | 40,085 |
| 2016-10-13 | $23.00 | $23.19 | $22.77 | $23.08 | $14.82 | 15,392 |
| 2016-10-12 | $22.59 | $23.40 | $22.59 | $23.12 | $14.85 | 26,502 |
| 2016-10-11 | $22.34 | $22.54 | $21.78 | $22.41 | $14.39 | 20,279 |
| 2016-10-10 | $22.25 | $22.59 | $21.35 | $22.36 | $14.36 | 131,659 |
| 2016-10-07 | $22.50 | $22.67 | $22.02 | $22.11 | $14.20 | 40,236 |
| 2016-10-06 | $22.25 | $22.74 | $21.72 | $22.31 | $14.33 | 93,978 |
| 2016-10-05 | $22.48 | $22.77 | $22.04 | $22.37 | $14.37 | 74,408 |
| 2016-10-04 | $22.97 | $23.19 | $22.10 | $22.53 | $14.47 | 64,326 |
| 2016-10-03 | $23.00 | $23.14 | $22.28 | $23.02 | $14.78 | 14,805 |
| 2016-09-30 | $22.48 | $23.04 | $21.53 | $22.84 | $14.67 | 222,679 |
| 2016-09-29 | $22.27 | $22.83 | $22.15 | $22.25 | $14.29 | 36,901 |
| 2016-09-28 | $22.10 | $22.20 | $22.02 | $22.19 | $14.25 | 196,234 |
| 2016-09-27 | $22.42 | $22.42 | $22.03 | $22.03 | $14.15 | 17,019 |
| 2016-09-26 | $22.24 | $22.48 | $22.00 | $22.35 | $14.35 | 15,649 |
| 2016-09-23 | $22.24 | $22.46 | $22.15 | $22.34 | $14.35 | 6,270 |
| 2016-09-22 | $22.77 | $22.80 | $22.04 | $22.09 | $14.19 | 46,868 |
| 2016-09-21 | $22.17 | $22.80 | $22.02 | $22.48 | $14.44 | 57,834 |
| 2016-09-20 | $22.70 | $22.78 | $22.05 | $22.05 | $14.16 | 16,182 |
| 2016-09-19 | $23.30 | $23.30 | $22.35 | $22.44 | $14.41 | 23,308 |
| 2016-09-16 | $23.13 | $23.15 | $22.24 | $23.04 | $14.80 | 29,757 |
| 2016-09-15 | $23.80 | $23.80 | $23.15 | $23.22 | $14.91 | 14,870 |
| 2016-09-14 | $23.00 | $23.75 | $22.93 | $23.64 | $15.18 | 17,244 |
| 2016-09-13 | $23.33 | $23.55 | $22.84 | $23.17 | $14.88 | 9,583 |
| 2016-09-12 | $23.57 | $23.80 | $23.37 | $23.46 | $15.07 | 7,614 |
| 2016-09-09 | $23.19 | $23.84 | $23.19 | $23.57 | $15.14 | 20,081 |
| 2016-09-08 | $22.92 | $23.18 | $22.71 | $22.96 | $14.74 | 114,935 |
| 2016-09-07 | $23.45 | $23.68 | $22.78 | $22.81 | $14.65 | 31,752 |
| 2016-09-06 | $23.89 | $23.97 | $23.30 | $23.38 | $15.01 | 35,632 |
| 2016-09-02 | $23.30 | $23.90 | $23.30 | $23.90 | $15.35 | 15,045 |
| 2016-09-01 | $23.16 | $23.43 | $23.00 | $23.40 | $15.03 | 11,857 |
| 2016-08-31 | $23.13 | $23.45 | $22.82 | $23.27 | $14.94 | 15,888 |
| 2016-08-30 | $23.22 | $23.52 | $23.05 | $23.28 | $14.95 | 27,851 |
| 2016-08-29 | $23.47 | $23.69 | $22.38 | $23.42 | $15.04 | 22,948 |
| 2016-08-26 | $23.72 | $23.78 | $23.33 | $23.57 | $15.14 | 16,763 |
| 2016-08-25 | $23.00 | $23.81 | $22.77 | $23.81 | $15.29 | 85,089 |
| 2016-08-24 | $23.61 | $23.61 | $22.75 | $23.17 | $14.88 | 25,201 |
| 2016-08-23 | $23.80 | $23.80 | $23.48 | $23.73 | $15.24 | 35,347 |
| 2016-08-22 | $23.40 | $23.88 | $23.30 | $23.56 | $15.13 | 29,419 |
| 2016-08-19 | $23.20 | $23.44 | $22.97 | $23.40 | $15.03 | 20,325 |
| 2016-08-18 | $22.98 | $23.50 | $22.98 | $23.44 | $15.05 | 23,007 |
| 2016-08-17 | $23.19 | $23.28 | $22.64 | $23.00 | $14.77 | 9,234 |
| 2016-08-16 | $23.23 | $23.33 | $22.49 | $23.20 | $14.90 | 46,277 |
| 2016-08-15 | $22.81 | $23.41 | $22.65 | $23.34 | $14.99 | 28,516 |
| 2016-08-12 | $22.96 | $23.14 | $22.74 | $22.97 | $14.75 | 40,686 |
| 2016-08-11 | $22.04 | $23.20 | $22.04 | $23.16 | $14.87 | 50,556 |
| 2016-08-10 | $21.37 | $22.23 | $21.27 | $22.00 | $14.13 | 59,897 |
| 2016-08-09 | $22.07 | $22.10 | $21.28 | $21.40 | $13.74 | 40,849 |
| 2016-08-08 | $22.66 | $22.75 | $22.11 | $22.16 | $14.23 | 24,743 |
| 2016-08-05 | $22.50 | $22.79 | $22.05 | $22.75 | $14.61 | 35,191 |
| 2016-08-04 | $22.25 | $22.82 | $22.00 | $22.77 | $14.42 | 89,022 |
| 2016-08-03 | $21.66 | $22.29 | $21.48 | $22.12 | $14.00 | 65,861 |
| 2016-08-02 | $21.92 | $22.06 | $21.25 | $21.77 | $13.78 | 108,803 |
| 2016-08-01 | $21.66 | $22.10 | $20.69 | $22.05 | $13.96 | 87,720 |
| 2016-07-29 | $21.65 | $22.02 | $20.48 | $21.86 | $13.84 | 102,835 |
| 2016-07-28 | $22.40 | $22.50 | $21.31 | $21.35 | $13.52 | 58,206 |
| 2016-07-27 | $22.75 | $22.75 | $22.17 | $22.35 | $14.15 | 19,755 |
| 2016-07-26 | $22.45 | $23.14 | $22.45 | $22.72 | $14.38 | 30,508 |
| 2016-07-25 | $23.43 | $23.62 | $22.21 | $22.43 | $14.20 | 50,569 |
| 2016-07-22 | $23.53 | $23.89 | $23.19 | $23.43 | $14.83 | 55,333 |
| 2016-07-21 | $23.70 | $23.85 | $23.07 | $23.59 | $14.93 | 89,643 |
| 2016-07-20 | $23.32 | $23.88 | $22.94 | $23.80 | $15.07 | 63,533 |
| 2016-07-19 | $23.59 | $23.89 | $23.16 | $23.25 | $14.72 | 68,259 |
| 2016-07-18 | $23.74 | $24.00 | $22.97 | $23.71 | $15.01 | 77,826 |
| 2016-07-15 | $23.35 | $23.64 | $22.92 | $23.57 | $14.92 | 33,405 |
| 2016-07-14 | $22.81 | $23.35 | $22.23 | $23.20 | $14.69 | 79,859 |
| 2016-07-13 | $22.39 | $22.93 | $22.02 | $22.86 | $14.47 | 56,489 |
| 2016-07-12 | $22.48 | $22.50 | $22.08 | $22.35 | $14.15 | 78,289 |
| 2016-07-11 | $21.78 | $22.66 | $21.75 | $22.21 | $14.06 | 112,820 |
| 2016-07-08 | $20.71 | $21.85 | $20.60 | $21.68 | $13.73 | 77,471 |
| 2016-07-07 | $20.47 | $20.75 | $20.42 | $20.59 | $13.04 | 96,594 |
| 2016-07-06 | $19.85 | $20.51 | $19.67 | $20.44 | $12.94 | 32,670 |
| 2016-07-05 | $19.98 | $20.41 | $19.15 | $19.99 | $12.66 | 124,098 |
| 2016-07-01 | $20.07 | $20.31 | $20.02 | $20.21 | $12.79 | 38,130 |
| 2016-06-30 | $20.05 | $20.14 | $19.80 | $19.98 | $12.65 | 37,585 |
| 2016-06-29 | $20.44 | $20.44 | $19.88 | $20.10 | $12.73 | 100,015 |
| 2016-06-28 | $19.05 | $20.13 | $18.91 | $20.06 | $12.70 | 63,697 |
| 2016-06-27 | $19.87 | $20.13 | $18.73 | $18.83 | $11.92 | 73,334 |
| 2016-06-24 | $20.25 | $20.53 | $19.84 | $19.88 | $12.59 | 50,714 |
| 2016-06-23 | $20.29 | $20.54 | $20.18 | $20.48 | $12.97 | 26,340 |
| 2016-06-22 | $20.60 | $20.71 | $20.05 | $20.07 | $12.71 | 28,689 |
| 2016-06-21 | $20.50 | $20.95 | $20.35 | $20.74 | $13.13 | 38,364 |
| 2016-06-20 | $21.57 | $21.69 | $20.52 | $20.58 | $13.03 | 75,509 |
| 2016-06-17 | $21.51 | $21.65 | $21.13 | $21.48 | $13.60 | 39,239 |
| 2016-06-16 | $20.74 | $21.62 | $20.74 | $21.50 | $13.61 | 57,611 |
| 2016-06-15 | $20.95 | $20.99 | $20.64 | $20.84 | $13.19 | 11,231 |
| 2016-06-14 | $21.10 | $21.14 | $20.57 | $20.83 | $13.19 | 33,805 |
| 2016-06-13 | $22.21 | $22.21 | $20.77 | $20.86 | $13.21 | 61,150 |
| 2016-06-10 | $22.17 | $22.46 | $21.75 | $21.95 | $13.90 | 241,484 |
| 2016-06-09 | $21.98 | $22.58 | $21.27 | $22.28 | $14.11 | 63,396 |
| 2016-06-08 | $21.89 | $22.25 | $21.87 | $22.18 | $14.04 | 22,153 |
| 2016-06-07 | $22.56 | $22.73 | $21.53 | $21.92 | $13.88 | 52,923 |
| 2016-06-06 | $22.58 | $22.88 | $22.42 | $22.74 | $14.40 | 31,173 |
| 2016-06-03 | $22.85 | $22.85 | $22.23 | $22.37 | $14.16 | 14,492 |
| 2016-06-02 | $22.99 | $23.01 | $22.17 | $22.86 | $14.47 | 40,120 |
| 2016-06-01 | $22.54 | $23.43 | $22.52 | $23.02 | $14.57 | 99,951 |
| 2016-05-31 | $21.65 | $23.08 | $21.37 | $22.99 | $14.55 | 317,669 |
| 2016-05-27 | $21.02 | $21.57 | $21.01 | $21.39 | $13.54 | 53,040 |
| 2016-05-26 | $21.44 | $21.44 | $20.77 | $21.10 | $13.36 | 24,962 |
| 2016-05-25 | $21.20 | $21.64 | $21.05 | $21.36 | $13.52 | 37,326 |
| 2016-05-24 | $21.20 | $21.64 | $21.01 | $21.15 | $13.39 | 81,534 |
| 2016-05-23 | $20.74 | $21.14 | $20.74 | $21.02 | $13.31 | 32,125 |
| 2016-05-20 | $20.55 | $20.98 | $20.26 | $20.70 | $13.10 | 45,615 |
| 2016-05-19 | $20.32 | $20.74 | $19.98 | $20.52 | $12.99 | 47,274 |
| 2016-05-18 | $20.41 | $20.88 | $20.37 | $20.37 | $12.90 | 18,782 |
| 2016-05-17 | $20.02 | $20.81 | $20.02 | $20.48 | $12.97 | 52,493 |
| 2016-05-16 | $19.84 | $20.14 | $19.79 | $20.02 | $12.67 | 67,837 |
| 2016-05-13 | $20.14 | $20.26 | $19.62 | $19.79 | $12.53 | 34,265 |
| 2016-05-12 | $20.51 | $21.00 | $20.01 | $20.23 | $12.81 | 25,831 |
| 2016-05-11 | $20.92 | $20.97 | $20.27 | $20.42 | $12.93 | 28,361 |
| 2016-05-10 | $20.85 | $21.00 | $20.55 | $20.84 | $13.19 | 74,538 |
| 2016-05-09 | $20.69 | $20.96 | $20.09 | $20.84 | $13.19 | 55,359 |
| 2016-05-06 | $19.34 | $20.87 | $19.34 | $20.66 | $13.08 | 114,794 |
| 2016-05-05 | $19.21 | $19.86 | $18.83 | $19.70 | $12.28 | 57,039 |
| 2016-05-04 | $18.84 | $19.21 | $18.79 | $19.17 | $11.95 | 22,642 |
| 2016-05-03 | $18.54 | $19.00 | $18.29 | $18.93 | $11.80 | 26,656 |
| 2016-05-02 | $19.24 | $19.32 | $18.12 | $18.21 | $11.35 | 42,741 |
| 2016-04-29 | $18.36 | $19.27 | $18.26 | $19.14 | $11.93 | 97,249 |
| 2016-04-28 | $18.00 | $18.45 | $18.00 | $18.26 | $11.39 | 60,018 |
| 2016-04-27 | $18.68 | $18.68 | $17.97 | $18.12 | $11.30 | 28,366 |
| 2016-04-26 | $18.27 | $18.65 | $18.10 | $18.41 | $11.48 | 16,052 |
| 2016-04-25 | $18.22 | $18.48 | $17.97 | $18.23 | $11.37 | 40,952 |
| 2016-04-22 | $19.09 | $19.09 | $17.95 | $18.11 | $11.29 | 34,981 |
| 2016-04-21 | $18.77 | $19.23 | $18.77 | $18.97 | $11.83 | 37,641 |
| 2016-04-20 | $19.11 | $19.12 | $18.55 | $18.55 | $11.57 | 12,232 |
| 2016-04-19 | $18.56 | $19.34 | $18.50 | $19.02 | $11.86 | 27,907 |
| 2016-04-18 | $17.95 | $18.57 | $17.83 | $18.54 | $11.56 | 37,197 |
| 2016-04-15 | $17.65 | $17.95 | $17.63 | $17.88 | $11.15 | 30,929 |
| 2016-04-14 | $18.04 | $18.04 | $17.63 | $17.65 | $11.01 | 19,099 |
| 2016-04-13 | $18.07 | $18.32 | $17.94 | $18.00 | $11.22 | 11,146 |
| 2016-04-12 | $17.91 | $18.37 | $17.91 | $18.04 | $11.25 | 31,592 |
| 2016-04-11 | $18.27 | $18.30 | $17.79 | $17.89 | $11.15 | 17,399 |
| 2016-04-08 | $18.25 | $18.36 | $18.02 | $18.22 | $11.36 | 13,373 |
| 2016-04-07 | $18.44 | $18.78 | $18.00 | $18.14 | $11.31 | 33,493 |
| 2016-04-06 | $18.09 | $18.69 | $18.04 | $18.44 | $11.50 | 30,740 |
| 2016-04-05 | $19.18 | $19.18 | $18.00 | $18.00 | $11.22 | 37,754 |
| 2016-04-04 | $19.70 | $20.07 | $19.25 | $19.35 | $12.07 | 30,134 |
| 2016-04-01 | $19.62 | $19.83 | $19.60 | $19.80 | $12.35 | 8,359 |
| 2016-03-31 | $19.98 | $20.13 | $19.49 | $19.70 | $12.28 | 86,380 |
| 2016-03-30 | $19.90 | $20.11 | $19.65 | $19.89 | $12.40 | 95,490 |
| 2016-03-29 | $19.18 | $19.83 | $18.96 | $19.83 | $12.36 | 41,247 |
| 2016-03-28 | $19.19 | $19.51 | $18.67 | $19.05 | $11.88 | 20,672 |
| 2016-03-24 | $18.25 | $19.10 | $18.13 | $19.05 | $11.88 | 24,189 |
| 2016-03-23 | $18.84 | $18.88 | $18.33 | $18.37 | $11.45 | 31,539 |
| 2016-03-22 | $19.34 | $19.57 | $18.69 | $18.80 | $11.72 | 49,564 |
| 2016-03-21 | $18.43 | $19.68 | $18.06 | $19.50 | $12.16 | 110,681 |
| 2016-03-18 | $17.67 | $18.48 | $17.34 | $18.23 | $11.37 | 318,829 |
| 2016-03-17 | $17.28 | $17.92 | $17.28 | $17.59 | $10.97 | 59,487 |
| 2016-03-16 | $17.01 | $17.73 | $17.01 | $17.28 | $10.77 | 49,520 |
| 2016-03-15 | $17.03 | $17.36 | $16.97 | $17.00 | $10.60 | 42,414 |
| 2016-03-14 | $17.34 | $17.60 | $16.95 | $17.07 | $10.64 | 204,871 |
| 2016-03-11 | $17.55 | $17.70 | $17.17 | $17.32 | $10.80 | 87,091 |
| 2016-03-10 | $17.91 | $17.91 | $17.10 | $17.46 | $10.89 | 37,444 |
| 2016-03-09 | $17.52 | $18.20 | $17.43 | $17.75 | $11.07 | 76,510 |
| 2016-03-08 | $17.58 | $17.67 | $17.31 | $17.43 | $10.87 | 33,714 |
| 2016-03-07 | $17.70 | $18.48 | $17.53 | $17.61 | $10.98 | 56,751 |
| 2016-03-04 | $17.52 | $17.95 | $17.33 | $17.61 | $10.98 | 44,540 |
| 2016-03-03 | $17.55 | $17.96 | $17.48 | $17.49 | $10.91 | 36,215 |
| 2016-03-02 | $17.00 | $17.80 | $16.91 | $17.58 | $10.96 | 64,281 |
| 2016-03-01 | $16.90 | $17.39 | $16.80 | $17.12 | $10.67 | 62,574 |
| 2016-02-29 | $17.06 | $17.55 | $16.65 | $16.71 | $10.42 | 91,272 |
| 2016-02-26 | $16.47 | $17.44 | $16.46 | $17.20 | $10.72 | 50,739 |
| 2016-02-25 | $16.65 | $16.73 | $16.00 | $16.39 | $10.22 | 134,165 |
| 2016-02-24 | $16.50 | $16.91 | $16.22 | $16.49 | $10.28 | 112,358 |
| 2016-02-23 | $16.69 | $16.85 | $16.11 | $16.64 | $10.38 | 70,119 |
| 2016-02-22 | $17.06 | $17.15 | $16.96 | $17.03 | $10.62 | 46,565 |
| 2016-02-19 | $17.10 | $17.10 | $16.90 | $16.91 | $10.54 | 17,370 |
| 2016-02-18 | $17.19 | $17.30 | $17.03 | $17.07 | $10.64 | 92,558 |
| 2016-02-17 | $17.50 | $17.75 | $17.13 | $17.29 | $10.78 | 78,467 |
| 2016-02-16 | $17.52 | $17.85 | $17.13 | $17.35 | $10.82 | 99,430 |
| 2016-02-12 | $17.05 | $17.44 | $16.96 | $17.01 | $10.61 | 181,333 |
| 2016-02-11 | $17.84 | $17.94 | $16.93 | $17.03 | $10.62 | 33,445 |
| 2016-02-10 | $18.38 | $18.38 | $17.78 | $17.91 | $11.17 | 86,647 |
| 2016-02-09 | $18.14 | $18.48 | $17.70 | $18.23 | $11.37 | 111,676 |
| 2016-02-08 | $18.86 | $18.89 | $18.16 | $18.48 | $11.33 | 58,338 |
| 2016-02-05 | $19.34 | $19.35 | $19.10 | $19.10 | $11.71 | 44,223 |
| 2016-02-04 | $19.33 | $19.90 | $19.12 | $19.51 | $11.96 | 36,082 |
| 2016-02-03 | $19.23 | $19.64 | $18.76 | $19.36 | $11.87 | 129,245 |
| 2016-02-02 | $18.85 | $19.19 | $18.68 | $19.16 | $11.75 | 64,598 |
| 2016-02-01 | $19.10 | $19.16 | $18.35 | $18.78 | $11.52 | 42,138 |
| 2016-01-29 | $18.66 | $19.28 | $18.36 | $19.10 | $11.71 | 206,369 |
| 2016-01-28 | $19.15 | $19.55 | $18.21 | $18.48 | $11.33 | 383,685 |
| 2016-01-27 | $18.97 | $19.31 | $18.57 | $19.06 | $11.69 | 316,891 |
| 2016-01-26 | $19.21 | $19.21 | $18.42 | $19.09 | $11.71 | 243,939 |
| 2016-01-25 | $19.00 | $19.28 | $17.77 | $19.06 | $11.69 | 253,214 |
| 2016-01-22 | $18.92 | $19.36 | $18.64 | $18.84 | $11.55 | 118,355 |
| 2016-01-21 | $19.89 | $20.13 | $18.53 | $18.60 | $11.40 | 166,569 |
| 2016-01-20 | $19.53 | $19.99 | $18.66 | $19.70 | $12.08 | 128,106 |
| 2016-01-19 | $20.00 | $20.00 | $17.68 | $19.62 | $12.03 | 273,907 |
| 2016-01-15 | $19.50 | $19.99 | $19.27 | $19.52 | $11.97 | 86,828 |
| 2016-01-14 | $19.82 | $20.50 | $19.55 | $19.85 | $12.17 | 87,655 |
| 2016-01-13 | $20.70 | $20.89 | $19.87 | $20.06 | $12.30 | 32,259 |
| 2016-01-12 | $20.45 | $20.65 | $19.85 | $20.51 | $12.58 | 100,164 |
| 2016-01-11 | $21.53 | $21.53 | $19.65 | $20.40 | $12.51 | 157,691 |
| 2016-01-08 | $21.20 | $21.67 | $20.41 | $21.44 | $13.15 | 317,120 |
| 2016-01-07 | $21.75 | $21.98 | $21.11 | $21.14 | $12.96 | 73,743 |
| 2016-01-06 | $21.53 | $22.14 | $21.38 | $22.08 | $13.54 | 77,443 |
| 2016-01-05 | $21.26 | $22.10 | $20.92 | $21.87 | $13.41 | 226,208 |
| 2016-01-04 | $21.81 | $22.23 | $21.23 | $21.32 | $13.07 | 659,210 |
| 2015-12-31 | $22.46 | $22.75 | $22.10 | $22.18 | $13.60 | 69,448 |
| 2015-12-30 | $21.71 | $22.52 | $21.61 | $22.25 | $13.64 | 147,912 |
| 2015-12-29 | $21.33 | $21.84 | $21.09 | $21.78 | $13.35 | 64,886 |
| 2015-12-28 | $21.09 | $21.80 | $20.76 | $21.31 | $13.07 | 833,958 |
| 2015-12-24 | $21.12 | $21.30 | $21.02 | $21.13 | $12.96 | 11,032 |
| 2015-12-23 | $20.90 | $21.24 | $20.64 | $21.15 | $12.97 | 92,085 |
| 2015-12-22 | $20.59 | $20.82 | $20.23 | $20.69 | $12.69 | 110,486 |
| 2015-12-21 | $19.75 | $20.90 | $19.75 | $20.40 | $12.51 | 118,447 |
| 2015-12-18 | $19.15 | $19.74 | $18.91 | $19.55 | $11.99 | 125,816 |
| 2015-12-17 | $19.64 | $19.64 | $18.88 | $19.32 | $11.85 | 141,094 |
| 2015-12-16 | $19.32 | $19.64 | $19.07 | $19.44 | $11.92 | 113,069 |
| 2015-12-15 | $19.20 | $19.45 | $19.04 | $19.25 | $11.80 | 63,945 |
| 2015-12-14 | $19.08 | $19.23 | $18.43 | $19.16 | $11.75 | 157,727 |
| 2015-12-11 | $18.90 | $19.15 | $18.40 | $19.01 | $11.66 | 105,817 |
| 2015-12-10 | $18.85 | $19.20 | $18.78 | $19.01 | $11.66 | 114,547 |
| 2015-12-09 | $18.09 | $19.09 | $18.09 | $18.93 | $11.61 | 334,850 |
| 2015-12-08 | $17.46 | $18.07 | $17.46 | $18.01 | $11.04 | 137,302 |
| 2015-12-07 | $17.65 | $17.82 | $16.82 | $17.73 | $10.87 | 278,635 |
| 2015-12-04 | $17.92 | $18.13 | $17.50 | $17.98 | $11.02 | 158,210 |
| 2015-12-03 | $17.04 | $17.94 | $16.67 | $17.85 | $10.95 | 376,506 |
| 2015-12-02 | $16.33 | $17.14 | $15.58 | $17.13 | $10.50 | 171,277 |
| 2015-12-01 | $15.62 | $16.41 | $15.36 | $16.34 | $10.02 | 288,350 |
| 2015-11-30 | $15.85 | $15.92 | $15.50 | $15.58 | $9.55 | 127,206 |
| 2015-11-27 | $16.00 | $16.00 | $15.35 | $15.75 | $9.66 | 36,020 |
| 2015-11-25 | $16.05 | $16.15 | $15.79 | $15.99 | $9.80 | 43,160 |
| 2015-11-24 | $16.18 | $16.33 | $15.93 | $16.01 | $9.82 | 301,857 |
| 2015-11-23 | $16.00 | $16.41 | $16.00 | $16.18 | $9.92 | 137,484 |
| 2015-11-20 | $16.20 | $16.25 | $15.65 | $16.00 | $9.81 | 46,627 |
| 2015-11-19 | $16.36 | $16.41 | $16.12 | $16.23 | $9.95 | 27,508 |
| 2015-11-18 | $16.37 | $16.42 | $16.18 | $16.28 | $9.98 | 16,586 |
| 2015-11-17 | $16.35 | $16.57 | $16.19 | $16.35 | $10.03 | 102,798 |
| 2015-11-16 | $15.92 | $16.95 | $15.92 | $16.25 | $9.96 | 140,573 |
| 2015-11-13 | $15.60 | $16.17 | $15.53 | $16.10 | $9.87 | 232,062 |
| 2015-11-12 | $16.17 | $16.34 | $15.73 | $15.75 | $9.66 | 118,149 |
| 2015-11-11 | $16.39 | $16.64 | $16.18 | $16.34 | $10.02 | 193,886 |
| 2015-11-10 | $16.78 | $16.88 | $15.85 | $16.28 | $9.98 | 136,754 |
| 2015-11-09 | $17.09 | $17.17 | $16.70 | $16.97 | $10.41 | 63,834 |
| 2015-11-06 | $17.56 | $17.56 | $16.88 | $17.09 | $10.48 | 89,988 |
| 2015-11-05 | $17.81 | $18.00 | $17.18 | $17.49 | $10.72 | 49,636 |
| 2015-11-04 | $18.21 | $18.61 | $17.92 | $18.01 | $10.86 | 78,991 |
| 2015-11-03 | $17.99 | $18.86 | $17.91 | $18.40 | $11.09 | 80,932 |
| 2015-11-02 | $17.93 | $18.52 | $17.62 | $18.35 | $11.06 | 118,358 |
| 2015-10-30 | $17.47 | $18.07 | $17.40 | $18.07 | $10.89 | 142,290 |
| 2015-10-29 | $17.19 | $17.57 | $17.19 | $17.49 | $10.54 | 34,791 |
| 2015-10-28 | $17.29 | $17.66 | $17.15 | $17.33 | $10.45 | 127,724 |
| 2015-10-27 | $17.53 | $17.83 | $17.05 | $17.11 | $10.31 | 22,999 |
| 2015-10-26 | $18.10 | $18.12 | $17.36 | $17.47 | $10.53 | 29,928 |
| 2015-10-23 | $18.21 | $18.42 | $18.00 | $18.24 | $11.00 | 60,350 |
| 2015-10-22 | $18.49 | $18.61 | $18.04 | $18.15 | $10.94 | 82,702 |
| 2015-10-21 | $18.51 | $18.82 | $18.17 | $18.24 | $11.00 | 135,684 |
| 2015-10-20 | $18.50 | $18.78 | $18.25 | $18.38 | $11.08 | 64,764 |
| 2015-10-19 | $18.24 | $18.50 | $18.23 | $18.38 | $11.08 | 37,401 |
| 2015-10-16 | $18.24 | $18.63 | $18.14 | $18.28 | $11.02 | 45,481 |
| 2015-10-15 | $18.30 | $18.41 | $17.70 | $18.38 | $11.08 | 158,597 |
| 2015-10-14 | $18.27 | $18.60 | $18.10 | $18.35 | $11.06 | 252,528 |
| 2015-10-13 | $18.20 | $18.51 | $18.03 | $18.33 | $11.05 | 449,260 |
| 2015-10-12 | $18.17 | $18.46 | $18.01 | $18.09 | $10.91 | 201,459 |
| 2015-10-09 | $18.38 | $18.65 | $18.13 | $18.30 | $11.03 | 241,406 |
| 2015-10-08 | $18.06 | $18.50 | $17.52 | $18.26 | $11.01 | 101,655 |
| 2015-10-07 | $18.34 | $18.56 | $18.01 | $18.43 | $11.11 | 84,943 |
| 2015-10-06 | $18.39 | $18.55 | $18.18 | $18.45 | $11.12 | 264,841 |
| 2015-10-05 | $17.25 | $18.43 | $17.18 | $18.27 | $11.01 | 152,166 |
| 2015-10-02 | $17.28 | $18.02 | $17.12 | $17.27 | $10.41 | 250,817 |
| 2015-10-01 | $17.43 | $18.07 | $17.15 | $17.64 | $10.63 | 266,213 |
| 2015-09-30 | $17.66 | $17.71 | $17.06 | $17.50 | $10.55 | 57,331 |
| 2015-09-29 | $18.19 | $18.46 | $17.05 | $17.38 | $10.48 | 183,634 |
| 2015-09-28 | $19.28 | $19.28 | $18.18 | $18.26 | $11.01 | 56,339 |
| 2015-09-25 | $19.19 | $19.25 | $18.48 | $18.96 | $11.43 | 107,199 |
| 2015-09-24 | $18.51 | $19.23 | $18.25 | $19.10 | $11.51 | 312,160 |
| 2015-09-23 | $20.14 | $20.22 | $18.59 | $18.70 | $11.27 | 589,012 |
| 2015-09-22 | $20.13 | $20.45 | $19.57 | $19.94 | $12.02 | 584,647 |
| 2015-09-21 | $18.43 | $21.49 | $18.43 | $20.54 | $12.38 | 368,680 |
| 2015-09-18 | $18.52 | $18.97 | $18.00 | $18.74 | $11.30 | 238,204 |
| 2015-09-17 | $18.65 | $19.21 | $18.02 | $18.54 | $11.18 | 199,459 |
| 2015-09-16 | $18.33 | $18.66 | $17.88 | $18.48 | $11.14 | 95,178 |
| 2015-09-15 | $18.13 | $19.00 | $18.13 | $18.34 | $11.06 | 115,759 |
| 2015-09-14 | $18.63 | $18.94 | $17.94 | $18.51 | $11.16 | 178,380 |
| 2015-09-11 | $18.55 | $19.16 | $18.25 | $18.46 | $11.13 | 168,916 |
| 2015-09-10 | $18.87 | $19.37 | $18.55 | $18.60 | $11.21 | 55,482 |
| 2015-09-09 | $19.57 | $19.61 | $18.52 | $18.66 | $11.25 | 79,119 |
| 2015-09-08 | $19.23 | $19.83 | $19.00 | $19.18 | $11.56 | 74,923 |
| 2015-09-04 | $19.19 | $19.87 | $18.87 | $19.26 | $11.61 | 41,227 |
| 2015-09-03 | $19.31 | $19.51 | $18.60 | $19.45 | $11.73 | 47,607 |
| 2015-09-02 | $18.15 | $18.99 | $18.15 | $18.99 | $11.45 | 20,526 |
| 2015-09-01 | $18.77 | $20.42 | $18.40 | $18.66 | $11.25 | 290,507 |
Westlake Chemical Partners LP (WLKP) News Headlines
Recent Westlake Chemical Partners LP (WLKP) News
Similar Companies to Westlake Chemical Partners LP (WLKP) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |