Woodside Petroleum (WOPEY) Exchange: PINK
Data as of May 3, 2024
$17.98 ($0.27) 1.52%
Woodside Petroleum - Daily Information
Click for more stock information on Woodside Petroleum.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.92 |
| Previous Close | $17.98 |
| High | $18.08 |
| Low | $17.83 |
| Adjusted Open | $17.92 |
| Previous Adjusted Close | $17.98 |
| Adjusted High | $18.08 |
| Adjusted Low | $17.83 |
About Woodside Petroleum (WOPEY)
Woodside Petroleum Ltd (Woodside) is an Australia-based oil and gas company. Woodside, along with its subsidiaries is engaged in hydrocarbon exploration, evaluation, development, production and marketing. As of December 31, 2011, the Company produced around 700,000 barrels of oil equivalent each day from a portfolio of facilities, which it operates on behalf of some of the major oil and gas companies. It operating facilities include six liquefied natural gas (LNG) trains, five offshore platforms and four oil floating production storage and offloading (FPSO) vessels. It is one of the non-government operators LNG plants. The Company operates six segments: North West Shelf Business Unit, Australia Oil Business Unit, Pluto Business Unit, Browse Business Unit, United States Business Unit and Other. In September 2012, it sold a minority portion of its equity in the proposed Browse LNG Development to Japan Australia LNG (MIMI Browse) Pty Ltd.
Invest in Woodside Petroleum (WOPEY)
Historical Stock Data for Woodside Petroleum (WOPEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $17.92 | $18.08 | $17.83 | $17.98 | $17.98 | 710,765 |
| 2024-05-02 | $17.57 | $17.79 | $17.52 | $17.71 | $17.71 | 992,733 |
| 2024-05-01 | $17.65 | $17.72 | $17.37 | $17.47 | $17.47 | 873,126 |
| 2024-04-30 | $18.35 | $18.35 | $17.80 | $17.81 | $17.81 | 1,091,095 |
| 2024-04-29 | $18.43 | $18.49 | $18.35 | $18.47 | $18.47 | 908,900 |
| 2024-04-26 | $18.37 | $18.42 | $18.26 | $18.35 | $18.35 | 773,937 |
| 2024-04-25 | $18.20 | $18.45 | $18.12 | $18.42 | $18.42 | 1,162,982 |
| 2024-04-24 | $18.42 | $18.48 | $18.23 | $18.24 | $18.24 | 1,092,189 |
| 2024-04-23 | $18.41 | $18.57 | $18.28 | $18.46 | $18.46 | 957,829 |
| 2024-04-22 | $18.48 | $18.50 | $18.19 | $18.42 | $18.42 | 1,860,674 |
| 2024-04-19 | $18.74 | $18.98 | $18.70 | $18.76 | $18.76 | 1,024,398 |
| 2024-04-18 | $18.86 | $18.90 | $18.65 | $18.76 | $18.76 | 804,654 |
| 2024-04-17 | $19.00 | $19.16 | $18.79 | $18.86 | $18.86 | 789,852 |
| 2024-04-16 | $19.08 | $19.09 | $18.84 | $19.00 | $19.00 | 1,339,642 |
| 2024-04-15 | $19.45 | $19.57 | $19.23 | $19.25 | $19.25 | 760,632 |
| 2024-04-12 | $19.76 | $19.88 | $19.35 | $19.35 | $19.35 | 555,993 |
| 2024-04-11 | $20.00 | $20.10 | $19.66 | $19.84 | $19.84 | 1,254,480 |
| 2024-04-10 | $19.62 | $19.65 | $19.32 | $19.48 | $19.48 | 809,856 |
| 2024-04-09 | $19.91 | $20.05 | $19.74 | $19.88 | $19.88 | 712,001 |
| 2024-04-08 | $20.13 | $20.22 | $19.96 | $20.14 | $20.14 | 1,329,186 |
| 2024-04-05 | $20.17 | $20.30 | $20.01 | $20.24 | $20.24 | 446,368 |
| 2024-04-04 | $19.98 | $20.21 | $19.98 | $20.07 | $20.07 | 874,506 |
| 2024-04-03 | $19.92 | $20.08 | $19.89 | $19.92 | $19.92 | 1,094,586 |
| 2024-04-02 | $19.82 | $19.92 | $19.73 | $19.89 | $19.89 | 839,465 |
| 2024-04-01 | $19.97 | $20.05 | $19.79 | $19.99 | $19.99 | 1,165,866 |
| 2024-03-28 | $20.02 | $20.10 | $19.93 | $19.97 | $19.97 | 998,654 |
| 2024-03-27 | $19.71 | $20.00 | $19.68 | $19.99 | $19.99 | 627,525 |
| 2024-03-26 | $19.83 | $19.87 | $19.67 | $19.69 | $19.69 | 676,140 |
| 2024-03-25 | $19.52 | $19.72 | $19.52 | $19.70 | $19.70 | 728,791 |
| 2024-03-22 | $19.57 | $19.57 | $19.34 | $19.35 | $19.35 | 464,022 |
| 2024-03-21 | $19.87 | $19.91 | $19.77 | $19.78 | $19.78 | 667,755 |
| 2024-03-20 | $19.72 | $19.95 | $19.59 | $19.91 | $19.91 | 771,800 |
| 2024-03-19 | $19.61 | $19.80 | $19.61 | $19.79 | $19.79 | 817,996 |
| 2024-03-18 | $19.27 | $19.39 | $19.22 | $19.37 | $19.37 | 829,075 |
| 2024-03-15 | $19.35 | $19.63 | $19.34 | $19.48 | $19.48 | 873,199 |
| 2024-03-14 | $19.28 | $19.30 | $19.11 | $19.19 | $19.19 | 576,414 |
| 2024-03-13 | $19.14 | $19.32 | $19.13 | $19.28 | $19.28 | 627,007 |
| 2024-03-12 | $19.22 | $19.26 | $19.06 | $19.15 | $19.15 | 819,369 |
| 2024-03-11 | $19.29 | $19.46 | $19.22 | $19.45 | $19.45 | 1,202,008 |
| 2024-03-08 | $19.86 | $19.94 | $19.58 | $19.72 | $19.72 | 1,501,053 |
| 2024-03-07 | $19.55 | $19.68 | $19.38 | $19.46 | $19.46 | 1,500,660 |
| 2024-03-06 | $19.98 | $20.15 | $19.97 | $20.06 | $19.46 | 816,048 |
| 2024-03-05 | $19.68 | $19.82 | $19.60 | $19.65 | $19.06 | 1,057,329 |
| 2024-03-04 | $19.77 | $19.97 | $19.73 | $19.75 | $19.16 | 1,200,126 |
| 2024-03-01 | $20.03 | $20.24 | $19.98 | $20.17 | $19.57 | 1,095,763 |
| 2024-02-29 | $19.71 | $19.86 | $19.65 | $19.72 | $19.13 | 1,330,650 |
| 2024-02-28 | $19.71 | $19.71 | $19.30 | $19.35 | $18.77 | 935,192 |
| 2024-02-27 | $19.84 | $19.99 | $19.81 | $19.99 | $19.39 | 853,464 |
| 2024-02-26 | $19.66 | $19.87 | $19.57 | $19.73 | $19.14 | 1,030,596 |
| 2024-02-23 | $19.85 | $19.91 | $19.70 | $19.76 | $19.17 | 757,881 |
| 2024-02-22 | $19.98 | $20.16 | $19.92 | $20.04 | $19.44 | 1,053,946 |
| 2024-02-21 | $19.69 | $20.02 | $19.66 | $19.98 | $19.38 | 984,903 |
| 2024-02-20 | $19.84 | $19.84 | $19.56 | $19.60 | $19.01 | 1,009,466 |
| 2024-02-16 | $19.96 | $20.12 | $19.91 | $20.02 | $19.42 | 1,366,309 |
| 2024-02-15 | $19.82 | $20.21 | $19.78 | $20.21 | $19.61 | 1,367,010 |
| 2024-02-14 | $20.25 | $20.31 | $19.90 | $20.07 | $19.47 | 1,434,010 |
| 2024-02-13 | $20.24 | $20.24 | $19.76 | $19.85 | $19.26 | 910,450 |
| 2024-02-12 | $20.35 | $20.57 | $20.29 | $20.53 | $19.92 | 776,642 |
| 2024-02-09 | $20.71 | $20.80 | $20.46 | $20.56 | $19.95 | 707,809 |
| 2024-02-08 | $20.89 | $21.23 | $20.89 | $21.18 | $20.55 | 659,924 |
| 2024-02-07 | $21.24 | $21.29 | $20.98 | $21.19 | $20.56 | 732,692 |
| 2024-02-06 | $21.04 | $21.38 | $20.99 | $21.23 | $20.60 | 959,138 |
| 2024-02-05 | $20.66 | $20.75 | $20.42 | $20.72 | $20.10 | 1,155,282 |
| 2024-02-02 | $21.00 | $21.02 | $20.71 | $20.79 | $20.17 | 1,174,932 |
| 2024-02-01 | $21.03 | $21.11 | $20.71 | $20.92 | $20.29 | 1,164,659 |
| 2024-01-31 | $21.24 | $21.35 | $20.82 | $20.88 | $20.26 | 978,724 |
| 2024-01-30 | $20.86 | $21.34 | $20.81 | $21.28 | $20.64 | 1,729,531 |
| 2024-01-29 | $20.84 | $20.95 | $20.64 | $20.92 | $20.29 | 1,112,928 |
| 2024-01-26 | $20.70 | $20.73 | $20.45 | $20.67 | $20.05 | 659,753 |
| 2024-01-25 | $20.57 | $20.70 | $20.42 | $20.66 | $20.04 | 583,606 |
| 2024-01-24 | $20.70 | $20.75 | $20.36 | $20.38 | $19.77 | 961,960 |
| 2024-01-23 | $20.34 | $20.51 | $20.29 | $20.51 | $19.90 | 648,934 |
| 2024-01-22 | $20.36 | $20.57 | $20.30 | $20.43 | $19.82 | 995,001 |
| 2024-01-19 | $20.16 | $20.31 | $20.14 | $20.31 | $20.31 | 905,561 |
| 2024-01-18 | $20.15 | $20.25 | $19.98 | $20.22 | $20.22 | 821,737 |
| 2024-01-17 | $20.08 | $20.20 | $19.91 | $20.19 | $20.19 | 721,652 |
| 2024-01-16 | $20.68 | $20.76 | $20.34 | $20.36 | $20.36 | 864,678 |
| 2024-01-12 | $21.16 | $21.28 | $20.91 | $20.94 | $20.94 | 578,771 |
| 2024-01-11 | $20.86 | $20.89 | $20.68 | $20.79 | $20.79 | 1,035,400 |
| 2024-01-10 | $20.87 | $20.87 | $20.53 | $20.64 | $20.64 | 591,548 |
| 2024-01-09 | $21.01 | $21.02 | $20.73 | $20.79 | $20.79 | 647,439 |
| 2024-01-08 | $20.78 | $21.14 | $20.64 | $21.05 | $21.05 | 1,159,596 |
| 2024-01-05 | $21.09 | $21.32 | $21.01 | $21.16 | $21.16 | 544,748 |
| 2024-01-04 | $21.22 | $21.30 | $21.03 | $21.09 | $21.09 | 848,220 |
| 2024-01-03 | $21.11 | $21.52 | $21.00 | $21.47 | $21.47 | 740,971 |
| 2024-01-02 | $21.26 | $21.40 | $21.13 | $21.21 | $21.21 | 1,386,585 |
| 2023-12-29 | $21.15 | $21.23 | $21.04 | $21.09 | $21.09 | 349,915 |
| 2023-12-28 | $21.20 | $21.39 | $21.12 | $21.12 | $21.12 | 893,367 |
| 2023-12-27 | $21.35 | $21.42 | $21.21 | $21.29 | $21.29 | 442,307 |
| 2023-12-26 | $21.23 | $21.63 | $21.21 | $21.48 | $21.48 | 662,034 |
| 2023-12-22 | $21.24 | $21.28 | $21.07 | $21.10 | $21.10 | 445,510 |
| 2023-12-21 | $20.84 | $21.07 | $20.81 | $21.07 | $21.07 | 957,691 |
| 2023-12-20 | $21.00 | $21.13 | $20.72 | $20.72 | $20.72 | 867,073 |
| 2023-12-19 | $20.87 | $20.98 | $20.80 | $20.95 | $20.95 | 982,196 |
| 2023-12-18 | $20.49 | $20.61 | $20.39 | $20.48 | $20.48 | 1,106,118 |
| 2023-12-15 | $20.27 | $20.49 | $20.21 | $20.26 | $20.26 | 1,278,080 |
| 2023-12-14 | $20.29 | $20.50 | $20.28 | $20.37 | $20.37 | 1,458,799 |
| 2023-12-13 | $19.57 | $20.09 | $19.56 | $20.08 | $20.08 | 1,568,884 |
| 2023-12-12 | $19.70 | $19.77 | $19.49 | $19.76 | $19.76 | 1,757,508 |
| 2023-12-11 | $19.70 | $19.75 | $19.51 | $19.73 | $19.73 | 1,345,055 |
| 2023-12-08 | $19.39 | $19.68 | $19.36 | $19.63 | $19.63 | 975,391 |
| 2023-12-07 | $19.33 | $19.33 | $19.03 | $19.24 | $19.24 | 1,269,380 |
| 2023-12-06 | $19.52 | $19.57 | $19.18 | $19.22 | $19.22 | 859,407 |
| 2023-12-05 | $19.59 | $19.60 | $19.35 | $19.37 | $19.37 | 798,760 |
| 2023-12-04 | $20.18 | $20.18 | $19.82 | $19.84 | $19.84 | 988,130 |
| 2023-12-01 | $20.31 | $20.63 | $20.27 | $20.46 | $20.46 | 625,354 |
| 2023-11-30 | $20.50 | $20.61 | $20.21 | $20.33 | $20.33 | 837,648 |
| 2023-11-29 | $20.71 | $20.72 | $20.44 | $20.45 | $20.45 | 534,109 |
| 2023-11-28 | $20.72 | $20.89 | $20.61 | $20.82 | $20.82 | 874,094 |
| 2023-11-27 | $20.93 | $20.94 | $20.70 | $20.85 | $20.85 | 572,421 |
| 2023-11-24 | $20.81 | $21.02 | $20.81 | $20.91 | $20.91 | 444,023 |
| 2023-11-22 | $20.44 | $20.75 | $20.33 | $20.68 | $20.68 | 808,200 |
| 2023-11-21 | $20.81 | $20.87 | $20.69 | $20.77 | $20.77 | 524,640 |
| 2023-11-20 | $20.77 | $20.96 | $20.75 | $20.91 | $20.91 | 678,868 |
| 2023-11-17 | $20.35 | $20.78 | $20.35 | $20.76 | $20.76 | 491,828 |
| 2023-11-16 | $20.54 | $20.56 | $20.05 | $20.29 | $20.29 | 726,491 |
| 2023-11-15 | $21.06 | $21.23 | $20.89 | $20.90 | $20.90 | 636,468 |
| 2023-11-14 | $20.97 | $21.33 | $20.97 | $21.28 | $21.28 | 1,062,168 |
| 2023-11-13 | $20.32 | $20.50 | $20.25 | $20.37 | $20.37 | 930,131 |
| 2023-11-10 | $20.50 | $20.50 | $20.34 | $20.48 | $20.48 | 666,872 |
| 2023-11-09 | $21.20 | $21.23 | $20.73 | $20.75 | $20.75 | 758,183 |
| 2023-11-08 | $21.25 | $21.40 | $20.95 | $21.05 | $21.05 | 798,167 |
| 2023-11-07 | $21.49 | $21.55 | $21.02 | $21.18 | $21.18 | 696,220 |
| 2023-11-06 | $22.09 | $22.15 | $21.71 | $21.72 | $21.72 | 843,919 |
| 2023-11-03 | $22.09 | $22.20 | $21.92 | $22.00 | $22.00 | 492,216 |
| 2023-11-02 | $21.97 | $22.22 | $21.82 | $22.20 | $22.20 | 617,243 |
| 2023-11-01 | $21.97 | $22.24 | $21.86 | $22.07 | $22.07 | 326,572 |
| 2023-10-31 | $21.74 | $21.92 | $21.63 | $21.76 | $21.76 | 338,251 |
| 2023-10-30 | $21.96 | $22.15 | $21.62 | $21.79 | $21.79 | 343,098 |
| 2023-10-27 | $22.30 | $22.33 | $21.98 | $22.14 | $22.14 | 552,467 |
| 2023-10-26 | $21.82 | $21.99 | $21.62 | $21.91 | $21.91 | 602,962 |
| 2023-10-25 | $22.27 | $22.27 | $21.98 | $22.08 | $22.08 | 452,271 |
| 2023-10-24 | $22.25 | $22.39 | $22.10 | $22.15 | $22.15 | 681,973 |
| 2023-10-23 | $22.50 | $22.50 | $22.05 | $22.19 | $22.19 | 570,198 |
| 2023-10-20 | $23.00 | $23.08 | $22.71 | $22.73 | $22.73 | 404,561 |
| 2023-10-19 | $23.05 | $23.25 | $22.87 | $23.13 | $23.13 | 371,570 |
| 2023-10-18 | $23.24 | $23.45 | $23.13 | $23.25 | $23.25 | 889,117 |
| 2023-10-17 | $22.86 | $23.18 | $22.85 | $23.09 | $23.09 | 450,206 |
| 2023-10-16 | $22.96 | $23.02 | $22.62 | $22.98 | $22.98 | 521,609 |
| 2023-10-13 | $22.75 | $22.97 | $22.67 | $22.91 | $22.91 | 458,355 |
| 2023-10-12 | $23.04 | $23.06 | $22.71 | $22.80 | $22.80 | 547,144 |
| 2023-10-11 | $22.93 | $23.00 | $22.55 | $22.82 | $22.82 | 679,544 |
| 2023-10-10 | $23.05 | $23.09 | $22.70 | $22.83 | $22.83 | 1,531,100 |
| 2023-10-09 | $22.72 | $22.85 | $22.57 | $22.78 | $22.78 | 547,308 |
| 2023-10-06 | $21.79 | $22.12 | $21.57 | $21.94 | $21.94 | 455,344 |
| 2023-10-05 | $21.68 | $21.89 | $21.64 | $21.78 | $21.78 | 439,086 |
| 2023-10-04 | $21.92 | $21.95 | $21.46 | $21.62 | $21.62 | 744,034 |
| 2023-10-03 | $22.15 | $22.28 | $21.97 | $22.09 | $22.09 | 485,150 |
| 2023-10-02 | $23.24 | $23.24 | $22.57 | $22.65 | $22.65 | 598,307 |
| 2023-09-29 | $23.64 | $23.64 | $23.22 | $23.29 | $23.29 | 303,816 |
| 2023-09-28 | $23.30 | $23.55 | $23.27 | $23.44 | $23.44 | 588,464 |
| 2023-09-27 | $22.86 | $23.12 | $22.80 | $23.00 | $23.00 | 540,186 |
| 2023-09-26 | $23.06 | $23.20 | $22.95 | $23.01 | $23.01 | 299,217 |
| 2023-09-25 | $23.08 | $23.42 | $23.02 | $23.40 | $23.40 | 355,413 |
| 2023-09-22 | $23.22 | $23.46 | $23.05 | $23.12 | $23.12 | 341,414 |
| 2023-09-21 | $23.32 | $23.37 | $22.91 | $22.92 | $22.92 | 491,674 |
| 2023-09-20 | $24.04 | $24.21 | $23.70 | $23.77 | $23.77 | 395,245 |
| 2023-09-19 | $24.41 | $24.54 | $24.16 | $24.19 | $24.19 | 224,694 |
| 2023-09-18 | $24.38 | $24.38 | $24.16 | $24.30 | $24.30 | 251,385 |
| 2023-09-15 | $24.60 | $24.77 | $24.44 | $24.46 | $24.46 | 354,274 |
| 2023-09-14 | $24.55 | $24.78 | $24.51 | $24.74 | $24.74 | 213,776 |
| 2023-09-13 | $24.35 | $24.46 | $24.15 | $24.25 | $24.25 | 248,679 |
| 2023-09-12 | $24.26 | $24.46 | $24.19 | $24.37 | $24.37 | 299,872 |
| 2023-09-11 | $24.71 | $24.85 | $24.36 | $24.44 | $24.44 | 353,107 |
| 2023-09-08 | $24.28 | $24.48 | $24.23 | $24.26 | $24.26 | 231,399 |
| 2023-09-07 | $24.33 | $24.38 | $24.14 | $24.18 | $24.18 | 227,172 |
| 2023-09-06 | $24.55 | $24.72 | $24.31 | $24.54 | $24.54 | 426,904 |
| 2023-09-05 | $24.36 | $24.46 | $24.24 | $24.24 | $24.24 | 277,862 |
| 2023-09-01 | $24.36 | $24.53 | $24.27 | $24.41 | $24.41 | 400,604 |
| 2023-08-31 | $24.15 | $24.15 | $23.78 | $23.88 | $23.88 | 369,062 |
| 2023-08-30 | $24.96 | $25.05 | $24.82 | $24.90 | $24.09 | 344,119 |
| 2023-08-29 | $24.41 | $24.87 | $24.34 | $24.83 | $24.03 | 332,023 |
| 2023-08-28 | $24.36 | $24.68 | $24.36 | $24.50 | $23.71 | 227,726 |
| 2023-08-25 | $24.17 | $24.38 | $24.02 | $24.26 | $23.47 | 451,588 |
| 2023-08-24 | $24.24 | $24.38 | $24.16 | $24.16 | $23.38 | 355,038 |
| 2023-08-23 | $24.15 | $24.36 | $23.91 | $24.23 | $23.44 | 263,621 |
| 2023-08-22 | $24.62 | $24.62 | $24.16 | $24.21 | $23.43 | 412,098 |
| 2023-08-21 | $24.68 | $24.89 | $24.65 | $24.84 | $24.03 | 291,941 |
| 2023-08-18 | $24.43 | $24.69 | $24.41 | $24.65 | $23.85 | 307,418 |
| 2023-08-17 | $24.93 | $24.99 | $24.66 | $24.70 | $23.90 | 319,993 |
| 2023-08-16 | $24.71 | $24.91 | $24.41 | $24.48 | $23.69 | 294,928 |
| 2023-08-15 | $24.94 | $24.94 | $24.58 | $24.64 | $23.84 | 515,043 |
| 2023-08-14 | $25.02 | $25.19 | $24.90 | $25.09 | $24.28 | 385,798 |
| 2023-08-11 | $24.91 | $25.09 | $24.85 | $24.94 | $24.94 | 403,697 |
| 2023-08-10 | $25.48 | $25.65 | $25.09 | $25.19 | $25.19 | 386,023 |
| 2023-08-09 | $25.01 | $25.43 | $24.96 | $25.12 | $25.12 | 639,900 |
| 2023-08-08 | $24.61 | $25.34 | $24.51 | $25.29 | $25.29 | 386,820 |
| 2023-08-07 | $25.19 | $25.23 | $24.92 | $25.11 | $25.11 | 238,503 |
| 2023-08-04 | $25.02 | $25.42 | $24.95 | $25.03 | $25.03 | 327,366 |
| 2023-08-03 | $24.54 | $25.04 | $24.50 | $24.83 | $24.83 | 305,295 |
| 2023-08-02 | $24.56 | $24.69 | $24.26 | $24.41 | $24.41 | 421,516 |
| 2023-08-01 | $25.22 | $25.38 | $25.09 | $25.32 | $25.32 | 320,513 |
| 2023-07-31 | $25.68 | $25.84 | $25.63 | $25.80 | $25.80 | 315,546 |
| 2023-07-28 | $25.46 | $25.59 | $25.25 | $25.50 | $25.50 | 190,887 |
| 2023-07-27 | $25.68 | $25.79 | $25.36 | $25.42 | $25.42 | 229,162 |
| 2023-07-26 | $25.34 | $25.61 | $25.26 | $25.54 | $25.54 | 524,019 |
| 2023-07-25 | $25.48 | $25.69 | $25.36 | $25.54 | $25.54 | 284,681 |
| 2023-07-24 | $25.25 | $25.61 | $25.17 | $25.47 | $25.47 | 314,948 |
| 2023-07-21 | $24.66 | $24.77 | $24.54 | $24.73 | $24.73 | 238,286 |
| 2023-07-20 | $24.52 | $24.69 | $24.44 | $24.48 | $24.48 | 283,934 |
| 2023-07-19 | $24.25 | $24.59 | $24.25 | $24.43 | $24.43 | 248,558 |
| 2023-07-18 | $24.00 | $24.51 | $24.00 | $24.42 | $24.42 | 292,839 |
| 2023-07-17 | $24.40 | $24.58 | $24.20 | $24.46 | $24.46 | 353,051 |
| 2023-07-14 | $24.75 | $24.77 | $24.27 | $24.34 | $24.34 | 599,936 |
| 2023-07-13 | $24.34 | $24.82 | $24.31 | $24.78 | $24.78 | 471,389 |
| 2023-07-12 | $23.85 | $24.26 | $23.85 | $24.20 | $24.20 | 248,682 |
| 2023-07-11 | $23.11 | $23.45 | $22.99 | $23.42 | $23.42 | 435,268 |
| 2023-07-10 | $22.80 | $23.05 | $22.80 | $22.96 | $22.96 | 259,231 |
| 2023-07-07 | $22.62 | $23.22 | $22.62 | $23.15 | $23.15 | 337,692 |
| 2023-07-06 | $23.10 | $23.12 | $22.36 | $22.61 | $22.61 | 392,011 |
| 2023-07-05 | $23.34 | $23.43 | $23.19 | $23.24 | $23.24 | 382,375 |
| 2023-07-03 | $23.25 | $23.35 | $23.11 | $23.19 | $23.19 | 192,909 |
| 2023-06-30 | $23.10 | $23.28 | $22.97 | $23.19 | $23.19 | 225,449 |
| 2023-06-29 | $22.77 | $22.92 | $22.73 | $22.90 | $22.90 | 234,523 |
| 2023-06-28 | $22.71 | $23.02 | $22.51 | $22.92 | $22.92 | 201,404 |
| 2023-06-27 | $22.69 | $22.76 | $22.52 | $22.63 | $22.63 | 228,856 |
| 2023-06-26 | $22.58 | $22.91 | $22.58 | $22.75 | $22.75 | 283,180 |
| 2023-06-23 | $22.56 | $22.71 | $22.38 | $22.63 | $22.63 | 382,816 |
| 2023-06-22 | $23.84 | $23.84 | $23.57 | $23.66 | $23.66 | 346,192 |
| 2023-06-21 | $24.03 | $24.45 | $24.02 | $24.25 | $24.25 | 300,949 |
| 2023-06-20 | $24.54 | $24.54 | $24.11 | $24.26 | $24.26 | 392,823 |
| 2023-06-16 | $24.47 | $24.95 | $24.38 | $24.73 | $24.73 | 1,078,992 |
| 2023-06-15 | $23.59 | $24.09 | $23.56 | $24.03 | $24.03 | 288,197 |
| 2023-06-14 | $23.78 | $23.92 | $23.25 | $23.45 | $23.45 | 261,626 |
| 2023-06-13 | $23.49 | $23.72 | $23.39 | $23.48 | $23.48 | 409,369 |
| 2023-06-12 | $23.01 | $23.11 | $22.85 | $23.08 | $23.08 | 383,248 |
| 2023-06-09 | $23.41 | $23.52 | $23.28 | $23.35 | $23.35 | 224,788 |
| 2023-06-08 | $23.36 | $23.47 | $23.06 | $23.46 | $23.46 | 330,494 |
| 2023-06-07 | $23.12 | $23.42 | $23.12 | $23.24 | $23.24 | 303,930 |
| 2023-06-06 | $22.72 | $23.14 | $22.72 | $23.12 | $23.12 | 462,533 |
| 2023-06-05 | $23.02 | $23.15 | $22.91 | $22.94 | $22.94 | 366,174 |
| 2023-06-02 | $23.06 | $23.41 | $23.06 | $23.28 | $23.28 | 369,186 |
| 2023-06-01 | $22.13 | $22.86 | $22.13 | $22.69 | $22.69 | 513,663 |
| 2023-05-31 | $22.06 | $22.14 | $21.93 | $22.08 | $22.08 | 427,236 |
| 2023-05-30 | $22.62 | $22.63 | $22.33 | $22.49 | $22.49 | 430,575 |
| 2023-05-26 | $22.88 | $23.12 | $22.82 | $23.02 | $23.02 | 393,417 |
| 2023-05-25 | $22.52 | $22.74 | $22.38 | $22.55 | $22.55 | 604,308 |
| 2023-05-24 | $23.13 | $23.19 | $22.91 | $23.02 | $23.02 | 384,720 |
| 2023-05-23 | $23.13 | $23.38 | $23.08 | $23.19 | $23.19 | 412,142 |
| 2023-05-22 | $22.86 | $23.42 | $22.81 | $23.21 | $23.21 | 323,475 |
| 2023-05-19 | $22.82 | $23.10 | $22.79 | $22.80 | $22.80 | 345,115 |
| 2023-05-18 | $22.47 | $22.64 | $22.32 | $22.61 | $22.61 | 425,739 |
| 2023-05-17 | $22.70 | $22.94 | $22.58 | $22.88 | $22.88 | 287,116 |
| 2023-05-16 | $22.55 | $22.75 | $22.36 | $22.38 | $22.38 | 286,618 |
| 2023-05-15 | $22.67 | $23.12 | $22.64 | $22.95 | $22.95 | 546,578 |
| 2023-05-12 | $22.71 | $22.80 | $22.37 | $22.44 | $22.44 | 421,371 |
| 2023-05-11 | $22.34 | $22.47 | $22.19 | $22.46 | $22.46 | 304,679 |
| 2023-05-10 | $22.81 | $22.90 | $22.45 | $22.59 | $22.59 | 389,539 |
| 2023-05-09 | $22.69 | $23.08 | $22.69 | $22.93 | $22.93 | 292,658 |
| 2023-05-08 | $23.10 | $23.28 | $23.06 | $23.12 | $23.12 | 410,552 |
| 2023-05-05 | $22.34 | $22.92 | $22.34 | $22.79 | $22.79 | 371,272 |
| 2023-05-04 | $21.90 | $22.17 | $21.80 | $21.97 | $21.97 | 697,755 |
| 2023-05-03 | $21.39 | $21.53 | $21.23 | $21.34 | $21.34 | 697,672 |
| 2023-05-02 | $22.00 | $22.05 | $21.31 | $21.52 | $21.52 | 941,605 |
| 2023-05-01 | $22.53 | $22.71 | $22.21 | $22.46 | $22.46 | 426,299 |
| 2023-04-28 | $22.11 | $22.82 | $22.09 | $22.76 | $22.76 | 385,517 |
| 2023-04-27 | $22.09 | $22.49 | $22.02 | $22.42 | $22.42 | 410,992 |
| 2023-04-26 | $22.25 | $22.44 | $22.02 | $22.14 | $22.14 | 494,020 |
| 2023-04-25 | $22.71 | $22.74 | $22.15 | $22.17 | $22.17 | 496,364 |
| 2023-04-24 | $22.60 | $22.99 | $22.60 | $22.94 | $22.94 | 388,685 |
| 2023-04-21 | $22.71 | $22.74 | $22.53 | $22.68 | $22.68 | 556,728 |
| 2023-04-20 | $22.44 | $22.70 | $22.37 | $22.43 | $22.43 | 510,210 |
| 2023-04-19 | $22.56 | $22.60 | $22.33 | $22.53 | $22.53 | 390,366 |
| 2023-04-18 | $22.82 | $22.82 | $22.54 | $22.68 | $22.68 | 600,474 |
| 2023-04-17 | $23.38 | $23.42 | $23.19 | $23.23 | $23.23 | 563,610 |
| 2023-04-14 | $23.39 | $23.56 | $23.20 | $23.27 | $23.27 | 300,314 |
| 2023-04-13 | $23.33 | $23.52 | $23.19 | $23.40 | $23.40 | 485,144 |
| 2023-04-12 | $23.00 | $23.19 | $22.85 | $22.90 | $22.90 | 921,946 |
| 2023-04-11 | $22.79 | $23.12 | $22.79 | $22.98 | $22.98 | 512,362 |
| 2023-04-10 | $22.55 | $22.86 | $22.54 | $22.75 | $22.75 | 551,160 |
| 2023-04-06 | $22.76 | $22.83 | $22.50 | $22.52 | $22.52 | 418,796 |
| 2023-04-05 | $23.08 | $23.08 | $22.70 | $22.97 | $22.97 | 540,554 |
| 2023-04-04 | $23.40 | $23.44 | $22.85 | $23.06 | $23.06 | 522,482 |
| 2023-04-03 | $23.26 | $23.59 | $23.16 | $23.53 | $23.53 | 606,013 |
| 2023-03-31 | $22.35 | $22.55 | $22.30 | $22.43 | $22.43 | 295,289 |
| 2023-03-30 | $22.75 | $22.77 | $22.50 | $22.73 | $22.73 | 454,111 |
| 2023-03-29 | $22.57 | $22.73 | $22.49 | $22.63 | $22.63 | 538,999 |
| 2023-03-28 | $21.85 | $22.27 | $21.78 | $22.11 | $22.11 | 634,280 |
| 2023-03-27 | $21.16 | $21.45 | $20.92 | $21.29 | $21.29 | 718,565 |
| 2023-03-24 | $21.30 | $21.53 | $21.10 | $21.45 | $21.45 | 412,323 |
| 2023-03-23 | $21.84 | $22.05 | $21.33 | $21.55 | $21.55 | 509,149 |
| 2023-03-22 | $21.74 | $22.25 | $21.65 | $21.74 | $21.74 | 829,953 |
| 2023-03-21 | $21.08 | $21.55 | $21.02 | $21.37 | $21.37 | 669,542 |
| 2023-03-20 | $20.60 | $21.21 | $20.60 | $21.08 | $21.08 | 896,473 |
| 2023-03-17 | $20.82 | $20.94 | $20.51 | $20.76 | $20.76 | 890,014 |
| 2023-03-16 | $20.08 | $20.71 | $19.95 | $20.68 | $20.68 | 946,570 |
| 2023-03-15 | $21.00 | $21.12 | $20.45 | $20.81 | $20.81 | 1,262,332 |
| 2023-03-14 | $22.10 | $22.27 | $21.41 | $21.82 | $21.82 | 1,138,735 |
| 2023-03-13 | $21.85 | $22.31 | $21.63 | $22.01 | $22.01 | 896,386 |
| 2023-03-10 | $22.42 | $22.80 | $22.32 | $22.40 | $22.40 | 1,100,711 |
| 2023-03-09 | $23.15 | $23.37 | $22.80 | $22.80 | $22.80 | 580,854 |
| 2023-03-08 | $23.31 | $23.33 | $22.70 | $22.97 | $22.97 | 871,902 |
| 2023-03-07 | $25.41 | $25.47 | $24.69 | $24.70 | $23.24 | 783,577 |
| 2023-03-06 | $24.98 | $25.54 | $24.98 | $25.37 | $23.87 | 1,055,049 |
| 2023-03-03 | $25.27 | $25.96 | $25.24 | $25.89 | $24.36 | 803,242 |
| 2023-03-02 | $24.77 | $25.40 | $24.69 | $25.34 | $23.85 | 398,851 |
| 2023-03-01 | $24.62 | $24.97 | $24.62 | $24.88 | $23.41 | 346,991 |
| 2023-02-28 | $24.41 | $24.56 | $24.20 | $24.33 | $24.33 | 638,096 |
| 2023-02-27 | $23.72 | $24.12 | $23.62 | $23.92 | $23.92 | 1,045,071 |
| 2023-02-24 | $23.14 | $23.39 | $22.93 | $23.39 | $23.39 | 679,670 |
| 2023-02-23 | $23.48 | $23.62 | $23.22 | $23.53 | $23.53 | 932,031 |
| 2023-02-22 | $23.33 | $23.47 | $23.03 | $23.16 | $23.16 | 882,733 |
| 2023-02-21 | $23.20 | $23.47 | $23.07 | $23.25 | $23.25 | 1,020,958 |
| 2023-02-17 | $23.75 | $23.76 | $23.33 | $23.36 | $23.36 | 748,968 |
| 2023-02-16 | $24.28 | $24.40 | $24.06 | $24.07 | $24.07 | 819,609 |
| 2023-02-15 | $24.62 | $24.69 | $24.20 | $24.47 | $24.47 | 272,330 |
| 2023-02-14 | $24.89 | $25.29 | $24.80 | $25.14 | $25.14 | 515,991 |
| 2023-02-13 | $25.31 | $25.68 | $25.28 | $25.58 | $25.58 | 436,374 |
| 2023-02-10 | $25.13 | $25.29 | $25.01 | $25.28 | $25.28 | 476,076 |
| 2023-02-09 | $25.51 | $25.57 | $25.08 | $25.23 | $25.23 | 306,365 |
| 2023-02-08 | $25.60 | $25.61 | $25.24 | $25.39 | $25.39 | 523,228 |
| 2023-02-07 | $24.88 | $25.72 | $24.88 | $25.55 | $25.55 | 517,911 |
| 2023-02-06 | $24.82 | $25.16 | $24.39 | $25.06 | $25.06 | 923,246 |
| 2023-02-03 | $24.86 | $25.34 | $24.67 | $24.73 | $24.73 | 607,515 |
| 2023-02-02 | $25.32 | $25.32 | $24.61 | $24.80 | $24.80 | 740,710 |
| 2023-02-01 | $25.20 | $25.58 | $24.70 | $25.31 | $25.31 | 1,265,843 |
| 2023-01-31 | $25.36 | $26.04 | $25.25 | $25.98 | $25.98 | 991,873 |
| 2023-01-30 | $25.50 | $25.87 | $25.47 | $25.55 | $25.55 | 690,566 |
| 2023-01-27 | $25.94 | $26.16 | $25.74 | $26.06 | $26.06 | 1,734,604 |
| 2023-01-26 | $26.70 | $26.93 | $26.43 | $26.88 | $26.88 | 352,363 |
| 2023-01-25 | $26.08 | $26.85 | $25.95 | $26.57 | $26.57 | 738,610 |
| 2023-01-24 | $26.15 | $26.28 | $25.90 | $26.27 | $26.27 | 475,463 |
| 2023-01-23 | $26.17 | $26.60 | $26.06 | $26.39 | $26.39 | 571,835 |
| 2023-01-20 | $25.91 | $25.98 | $25.56 | $25.98 | $25.98 | 498,860 |
| 2023-01-19 | $25.20 | $25.91 | $25.11 | $25.76 | $25.76 | 784,475 |
| 2023-01-18 | $26.00 | $26.20 | $25.36 | $25.46 | $25.46 | 768,907 |
| 2023-01-17 | $25.99 | $26.39 | $25.95 | $26.25 | $26.25 | 429,399 |
| 2023-01-13 | $25.60 | $25.92 | $25.51 | $25.82 | $25.82 | 289,996 |
| 2023-01-12 | $25.25 | $25.95 | $25.13 | $25.62 | $25.62 | 356,881 |
| 2023-01-11 | $24.89 | $25.01 | $24.58 | $24.90 | $24.90 | 349,064 |
| 2023-01-10 | $24.35 | $24.51 | $24.12 | $24.36 | $24.36 | 428,314 |
| 2023-01-09 | $24.45 | $24.68 | $24.23 | $24.25 | $24.25 | 516,641 |
| 2023-01-06 | $23.57 | $23.83 | $23.23 | $23.78 | $23.78 | 764,846 |
| 2023-01-05 | $22.94 | $23.10 | $22.73 | $22.93 | $22.93 | 1,128,622 |
| 2023-01-04 | $23.32 | $23.50 | $22.86 | $23.13 | $23.13 | 1,245,083 |
| 2023-01-03 | $23.94 | $24.05 | $23.13 | $23.24 | $23.24 | 506,695 |
| 2022-12-30 | $23.87 | $24.38 | $23.84 | $24.21 | $24.21 | 293,155 |
| 2022-12-29 | $23.66 | $24.00 | $23.59 | $23.93 | $23.93 | 423,439 |
| 2022-12-28 | $24.75 | $24.90 | $24.14 | $24.34 | $24.34 | 322,391 |
| 2022-12-27 | $24.46 | $24.74 | $24.42 | $24.60 | $24.60 | 342,601 |
| 2022-12-23 | $24.14 | $24.56 | $23.94 | $24.55 | $24.55 | 255,893 |
| 2022-12-22 | $24.34 | $24.37 | $23.65 | $23.97 | $23.97 | 346,749 |
| 2022-12-21 | $24.43 | $24.95 | $24.33 | $24.79 | $24.79 | 404,717 |
| 2022-12-20 | $23.68 | $24.02 | $23.55 | $23.93 | $23.93 | 437,424 |
| 2022-12-19 | $24.01 | $24.01 | $23.63 | $23.81 | $23.81 | 513,039 |
| 2022-12-16 | $23.81 | $24.14 | $23.51 | $24.00 | $24.00 | 1,424,467 |
| 2022-12-15 | $23.94 | $23.94 | $23.45 | $23.72 | $23.72 | 559,938 |
| 2022-12-14 | $24.32 | $24.51 | $23.92 | $24.21 | $24.21 | 362,896 |
| 2022-12-13 | $24.42 | $24.51 | $24.15 | $24.25 | $24.25 | 641,520 |
| 2022-12-12 | $23.66 | $23.99 | $23.58 | $23.96 | $23.96 | 664,259 |
| 2022-12-09 | $23.27 | $23.44 | $22.91 | $23.09 | $23.09 | 469,889 |
| 2022-12-08 | $23.57 | $23.83 | $23.11 | $23.15 | $23.15 | 552,947 |
| 2022-12-07 | $23.88 | $24.19 | $23.72 | $23.81 | $23.81 | 842,037 |
| 2022-12-06 | $24.40 | $24.57 | $23.83 | $23.93 | $23.93 | 699,929 |
| 2022-12-05 | $24.67 | $24.75 | $23.67 | $23.88 | $23.88 | 561,773 |
| 2022-12-02 | $23.98 | $24.36 | $23.73 | $23.96 | $23.96 | 590,041 |
| 2022-12-01 | $24.86 | $24.90 | $24.49 | $24.62 | $24.62 | 605,507 |
| 2022-11-30 | $25.37 | $25.46 | $24.82 | $25.22 | $25.22 | 554,594 |
| 2022-11-29 | $24.80 | $24.82 | $24.30 | $24.55 | $24.55 | 500,218 |
| 2022-11-28 | $24.65 | $25.21 | $24.62 | $24.87 | $24.87 | 398,002 |
| 2022-11-25 | $25.72 | $25.87 | $25.59 | $25.67 | $25.67 | 117,848 |
| 2022-11-23 | $25.58 | $26.03 | $25.53 | $25.85 | $25.85 | 315,124 |
| 2022-11-22 | $25.50 | $26.00 | $25.26 | $25.88 | $25.88 | 283,071 |
| 2022-11-21 | $24.46 | $25.07 | $24.06 | $24.95 | $24.95 | 918,225 |
| 2022-11-18 | $24.74 | $25.08 | $24.41 | $25.07 | $25.07 | 273,874 |
| 2022-11-17 | $25.03 | $25.51 | $25.03 | $25.39 | $25.39 | 491,307 |
| 2022-11-16 | $26.69 | $26.79 | $26.07 | $26.09 | $26.09 | 332,698 |
| 2022-11-15 | $26.29 | $26.58 | $25.94 | $26.45 | $26.45 | 571,041 |
| 2022-11-14 | $26.21 | $26.69 | $25.95 | $26.00 | $26.00 | 576,550 |
| 2022-11-11 | $25.83 | $26.35 | $25.78 | $26.21 | $26.21 | 745,672 |
| 2022-11-10 | $25.05 | $25.48 | $24.90 | $25.42 | $25.42 | 407,957 |
| 2022-11-09 | $25.08 | $25.14 | $24.34 | $24.44 | $24.44 | 261,753 |
| 2022-11-08 | $24.99 | $25.53 | $24.89 | $25.14 | $25.14 | 470,355 |
| 2022-11-07 | $25.51 | $25.78 | $25.37 | $25.57 | $25.57 | 374,067 |
| 2022-11-04 | $24.92 | $25.44 | $24.75 | $25.35 | $25.35 | 605,107 |
| 2022-11-03 | $22.86 | $23.53 | $22.86 | $23.34 | $23.34 | 409,154 |
| 2022-11-02 | $23.64 | $24.27 | $23.40 | $23.44 | $23.44 | 412,492 |
| 2022-11-01 | $23.80 | $23.99 | $23.66 | $23.78 | $23.78 | 407,180 |
| 2022-10-31 | $23.01 | $23.49 | $23.01 | $23.17 | $23.17 | 664,045 |
| 2022-10-28 | $22.95 | $23.37 | $22.91 | $23.37 | $23.37 | 486,699 |
| 2022-10-27 | $23.77 | $23.82 | $23.30 | $23.36 | $23.36 | 591,525 |
| 2022-10-26 | $22.73 | $23.33 | $22.73 | $23.03 | $23.03 | 558,452 |
| 2022-10-25 | $22.52 | $22.92 | $22.44 | $22.73 | $22.73 | 379,478 |
| 2022-10-24 | $22.16 | $22.69 | $22.09 | $22.65 | $22.65 | 508,630 |
| 2022-10-21 | $21.90 | $22.95 | $21.86 | $22.84 | $22.84 | 744,457 |
| 2022-10-20 | $21.82 | $22.12 | $21.40 | $21.56 | $21.56 | 614,739 |
| 2022-10-19 | $20.37 | $20.77 | $20.29 | $20.71 | $20.71 | 371,783 |
| 2022-10-18 | $20.62 | $20.90 | $20.17 | $20.44 | $20.44 | 540,415 |
| 2022-10-17 | $20.87 | $21.06 | $20.74 | $20.87 | $20.87 | 596,006 |
| 2022-10-14 | $21.30 | $21.30 | $20.45 | $20.46 | $20.46 | 494,543 |
| 2022-10-13 | $20.37 | $21.25 | $20.18 | $21.06 | $21.06 | 446,265 |
| 2022-10-12 | $20.59 | $20.73 | $20.43 | $20.60 | $20.60 | 551,853 |
| 2022-10-11 | $21.18 | $21.49 | $20.85 | $21.00 | $21.00 | 581,446 |
| 2022-10-10 | $21.91 | $22.17 | $21.59 | $21.69 | $21.69 | 636,408 |
| 2022-10-07 | $22.34 | $22.75 | $22.18 | $22.33 | $22.33 | 642,001 |
| 2022-10-06 | $22.30 | $23.03 | $22.24 | $22.85 | $22.85 | 1,855,503 |
| 2022-10-05 | $22.02 | $22.50 | $21.75 | $22.30 | $22.30 | 367,205 |
| 2022-10-04 | $21.72 | $22.36 | $21.72 | $22.35 | $22.35 | 854,145 |
| 2022-10-03 | $21.12 | $21.56 | $20.94 | $21.42 | $21.42 | 577,174 |
| 2022-09-30 | $20.24 | $20.72 | $20.13 | $20.16 | $20.16 | 498,108 |
| 2022-09-29 | $20.62 | $20.79 | $20.25 | $20.65 | $20.65 | 830,655 |
| 2022-09-28 | $19.88 | $20.91 | $19.85 | $20.85 | $20.85 | 693,535 |
| 2022-09-27 | $20.27 | $20.48 | $19.73 | $19.96 | $19.96 | 1,004,346 |
| 2022-09-26 | $19.46 | $19.93 | $19.11 | $19.32 | $19.32 | 819,470 |
| 2022-09-23 | $20.24 | $20.28 | $19.58 | $20.02 | $20.02 | 1,235,498 |
| 2022-09-22 | $21.62 | $21.67 | $21.16 | $21.32 | $21.32 | 646,073 |
| 2022-09-21 | $21.62 | $21.77 | $21.14 | $21.21 | $21.21 | 484,953 |
| 2022-09-20 | $21.96 | $21.96 | $21.62 | $21.87 | $21.87 | 434,441 |
| 2022-09-19 | $21.30 | $22.00 | $21.29 | $21.96 | $21.96 | 598,332 |
| 2022-09-16 | $21.64 | $21.81 | $21.27 | $21.52 | $21.52 | 1,939,044 |
| 2022-09-15 | $22.38 | $22.60 | $22.14 | $22.30 | $22.30 | 647,503 |
| 2022-09-14 | $22.19 | $22.46 | $21.98 | $22.07 | $22.07 | 631,358 |
| 2022-09-13 | $22.43 | $22.74 | $21.95 | $21.97 | $21.97 | 932,817 |
| 2022-09-12 | $22.98 | $23.63 | $22.94 | $23.38 | $23.38 | 1,596,200 |
| 2022-09-09 | $22.35 | $22.82 | $22.35 | $22.75 | $22.75 | 471,311 |
| 2022-09-08 | $21.51 | $21.81 | $21.43 | $21.75 | $21.75 | 464,456 |
| 2022-09-07 | $22.98 | $23.03 | $22.37 | $22.69 | $21.61 | 710,680 |
| 2022-09-06 | $23.70 | $23.83 | $23.30 | $23.47 | $22.35 | 590,731 |
| 2022-09-02 | $23.15 | $23.41 | $22.94 | $23.02 | $21.92 | 539,841 |
| 2022-09-01 | $22.63 | $22.73 | $22.34 | $22.51 | $21.44 | 745,318 |
| 2022-08-31 | $23.09 | $23.50 | $22.81 | $22.81 | $21.72 | 1,327,541 |
| 2022-08-30 | $24.91 | $24.91 | $23.89 | $24.06 | $24.06 | 886,981 |
| 2022-08-29 | $24.56 | $25.02 | $24.41 | $24.66 | $24.66 | 634,303 |
| 2022-08-26 | $25.00 | $25.13 | $24.46 | $24.57 | $24.57 | 622,136 |
| 2022-08-25 | $24.71 | $24.97 | $24.60 | $24.70 | $24.70 | 651,637 |
| 2022-08-24 | $23.96 | $24.52 | $23.96 | $24.23 | $24.23 | 549,333 |
| 2022-08-23 | $23.32 | $24.23 | $23.23 | $24.16 | $24.16 | 1,022,139 |
| 2022-08-22 | $22.40 | $22.79 | $22.37 | $22.70 | $22.70 | 860,834 |
| 2022-08-19 | $22.96 | $23.25 | $22.90 | $23.04 | $23.04 | 748,839 |
| 2022-08-18 | $22.42 | $22.79 | $22.37 | $22.68 | $22.68 | 626,350 |
| 2022-08-17 | $21.91 | $22.18 | $21.74 | $22.05 | $22.05 | 365,751 |
| 2022-08-16 | $22.49 | $22.64 | $22.12 | $22.28 | $22.28 | 816,449 |
| 2022-08-15 | $22.55 | $22.89 | $22.49 | $22.74 | $22.74 | 354,747 |
| 2022-08-12 | $23.02 | $23.49 | $23.00 | $23.39 | $23.39 | 858,769 |
| 2022-08-11 | $22.53 | $22.75 | $22.34 | $22.61 | $22.61 | 488,130 |
| 2022-08-10 | $22.10 | $22.74 | $22.10 | $22.63 | $22.63 | 1,112,137 |
| 2022-08-09 | $22.40 | $22.70 | $22.14 | $22.27 | $22.27 | 565,246 |
| 2022-08-08 | $21.90 | $22.26 | $21.87 | $22.22 | $22.22 | 631,885 |
| 2022-08-05 | $21.00 | $21.59 | $20.95 | $21.44 | $21.44 | 785,647 |
| 2022-08-04 | $21.85 | $21.85 | $21.21 | $21.50 | $21.50 | 938,611 |
| 2022-08-03 | $22.36 | $22.54 | $22.21 | $22.42 | $22.42 | 513,268 |
| 2022-08-02 | $22.74 | $22.83 | $22.48 | $22.63 | $22.63 | 575,111 |
| 2022-08-01 | $22.86 | $22.89 | $22.38 | $22.60 | $22.60 | 568,307 |
| 2022-07-29 | $22.37 | $22.80 | $22.24 | $22.71 | $22.71 | 441,879 |
| 2022-07-28 | $22.42 | $22.45 | $21.95 | $22.32 | $22.32 | 371,022 |
| 2022-07-27 | $21.67 | $22.30 | $21.51 | $22.26 | $22.26 | 460,841 |
| 2022-07-26 | $21.85 | $22.04 | $21.52 | $21.62 | $21.62 | 488,347 |
| 2022-07-25 | $21.26 | $21.67 | $21.22 | $21.64 | $21.64 | 660,902 |
| 2022-07-22 | $21.36 | $21.65 | $21.22 | $21.26 | $21.26 | 393,214 |
| 2022-07-21 | $21.28 | $21.28 | $20.84 | $21.24 | $21.24 | 523,833 |
| 2022-07-20 | $22.30 | $22.49 | $21.91 | $22.35 | $22.35 | 461,618 |
| 2022-07-19 | $22.19 | $22.66 | $22.17 | $22.64 | $22.64 | 534,578 |
| 2022-07-18 | $21.65 | $22.64 | $21.65 | $22.21 | $22.21 | 1,368,962 |
| 2022-07-15 | $20.63 | $20.98 | $20.53 | $20.93 | $20.93 | 708,637 |
| 2022-07-14 | $20.07 | $20.48 | $19.53 | $20.46 | $20.46 | 908,261 |
| 2022-07-13 | $20.07 | $20.49 | $19.99 | $20.40 | $20.40 | 695,013 |
| 2022-07-12 | $20.67 | $20.73 | $19.50 | $20.16 | $20.16 | 975,818 |
| 2022-07-11 | $20.68 | $20.85 | $20.45 | $20.61 | $20.61 | 691,557 |
| 2022-07-08 | $21.15 | $21.34 | $20.96 | $21.18 | $21.18 | 425,283 |
| 2022-07-07 | $20.80 | $21.21 | $20.80 | $21.17 | $21.17 | 933,845 |
| 2022-07-06 | $20.45 | $20.49 | $19.80 | $20.42 | $20.42 | 1,165,184 |
| 2022-07-05 | $21.44 | $21.58 | $20.76 | $21.21 | $21.21 | 888,219 |
| 2022-07-01 | $20.80 | $21.02 | $20.39 | $20.88 | $20.88 | 969,518 |
| 2022-06-30 | $21.38 | $21.70 | $21.19 | $21.56 | $21.56 | 1,243,222 |
| 2022-06-29 | $22.31 | $22.47 | $21.92 | $22.12 | $22.12 | 734,648 |
| 2022-06-28 | $22.64 | $22.96 | $22.32 | $22.47 | $22.47 | 898,491 |
| 2022-06-27 | $21.55 | $21.96 | $21.49 | $21.81 | $21.81 | 758,906 |
| 2022-06-24 | $21.09 | $21.48 | $20.96 | $21.32 | $21.32 | 1,576,343 |
| 2022-06-23 | $21.67 | $21.67 | $20.77 | $20.95 | $20.95 | 1,145,985 |
| 2022-06-22 | $21.81 | $22.40 | $21.79 | $22.03 | $22.03 | 1,168,548 |
| 2022-06-21 | $21.78 | $22.75 | $21.78 | $22.20 | $22.20 | 1,692,162 |
| 2022-06-17 | $22.00 | $23.71 | $21.41 | $21.41 | $21.41 | 1,580,537 |
| 2022-06-16 | $22.40 | $22.75 | $22.25 | $22.40 | $22.40 | 1,784,868 |
| 2022-06-15 | $21.82 | $22.12 | $21.24 | $22.11 | $22.11 | 1,672,895 |
| 2022-06-14 | $22.60 | $22.66 | $21.93 | $22.28 | $22.28 | 1,508,018 |
| 2022-06-13 | $22.83 | $23.01 | $22.26 | $22.55 | $22.55 | 1,915,684 |
| 2022-06-10 | $24.15 | $24.41 | $23.71 | $24.12 | $24.12 | 1,077,745 |
| 2022-06-09 | $25.42 | $25.56 | $24.88 | $24.89 | $24.89 | 1,451,446 |
| 2022-06-08 | $24.43 | $25.37 | $24.29 | $25.02 | $25.02 | 1,899,037 |
| 2022-06-07 | $23.57 | $24.45 | $23.57 | $24.11 | $24.11 | 2,265,246 |
| 2022-06-06 | $24.20 | $24.89 | $23.67 | $23.76 | $23.76 | 1,651,320 |
| 2022-06-03 | $23.19 | $23.55 | $22.62 | $23.00 | $23.00 | 1,233,276 |
| 2022-06-02 | $23.00 | $24.87 | $22.75 | $23.15 | $23.15 | 1,422,570 |
| 2022-06-01 | $21.85 | $21.85 | $21.19 | $21.44 | $21.44 | 292,575 |
| 2022-05-31 | $21.83 | $21.83 | $21.07 | $21.59 | $21.59 | 123,706 |
| 2022-05-27 | $21.50 | $22.10 | $21.28 | $21.82 | $21.82 | 74,296 |
| 2022-05-26 | $20.93 | $21.27 | $20.76 | $21.20 | $21.20 | 244,146 |
| 2022-05-25 | $21.50 | $21.50 | $20.55 | $20.70 | $20.70 | 71,623 |
| 2022-05-24 | $20.42 | $21.15 | $19.90 | $21.15 | $21.15 | 35,332 |
| 2022-05-23 | $20.45 | $21.00 | $20.45 | $20.73 | $20.73 | 65,051 |
| 2022-05-20 | $20.69 | $20.69 | $20.18 | $20.36 | $20.36 | 56,223 |
| 2022-05-19 | $20.85 | $21.45 | $20.79 | $21.24 | $21.24 | 26,780 |
| 2022-05-18 | $21.41 | $21.96 | $20.94 | $21.07 | $21.07 | 34,801 |
| 2022-05-17 | $22.00 | $22.18 | $21.75 | $22.00 | $22.00 | 28,550 |
| 2022-05-16 | $21.43 | $21.85 | $21.24 | $21.69 | $21.69 | 48,744 |
| 2022-05-13 | $21.22 | $21.53 | $21.22 | $21.53 | $21.53 | 23,051 |
| 2022-05-12 | $20.65 | $20.65 | $19.88 | $20.38 | $20.38 | 38,239 |
| 2022-05-11 | $21.39 | $21.86 | $21.15 | $21.29 | $21.29 | 28,109 |
| 2022-05-10 | $21.41 | $21.71 | $21.04 | $21.28 | $21.28 | 45,108 |
| 2022-05-09 | $21.51 | $22.06 | $21.08 | $21.08 | $21.08 | 40,396 |
| 2022-05-06 | $22.08 | $22.38 | $21.93 | $22.14 | $22.14 | 36,491 |
| 2022-05-05 | $23.58 | $23.58 | $22.43 | $22.62 | $22.62 | 51,932 |
| 2022-05-04 | $23.10 | $23.59 | $22.42 | $23.59 | $23.59 | 64,274 |
| 2022-05-03 | $22.20 | $22.43 | $21.93 | $22.42 | $22.42 | 47,448 |
| 2022-05-02 | $22.03 | $22.23 | $21.82 | $22.22 | $22.22 | 40,405 |
| 2022-04-29 | $22.77 | $22.78 | $21.69 | $21.69 | $21.69 | 35,446 |
| 2022-04-28 | $21.94 | $22.55 | $21.81 | $22.55 | $22.55 | 36,923 |
| 2022-04-27 | $22.05 | $22.19 | $21.77 | $22.12 | $22.12 | 22,530 |
| 2022-04-26 | $21.91 | $21.97 | $21.69 | $21.88 | $21.88 | 37,699 |
| 2022-04-25 | $22.64 | $22.64 | $22.05 | $22.34 | $22.34 | 24,257 |
| 2022-04-22 | $23.53 | $23.79 | $23.00 | $23.20 | $23.20 | 22,992 |
| 2022-04-21 | $24.41 | $24.57 | $24.00 | $24.05 | $24.05 | 25,688 |
| 2022-04-20 | $24.30 | $24.39 | $24.20 | $24.35 | $24.35 | 28,791 |
| 2022-04-19 | $24.00 | $24.30 | $23.95 | $24.30 | $24.30 | 28,337 |
| 2022-04-18 | $24.40 | $24.45 | $24.16 | $24.33 | $24.33 | 17,765 |
| 2022-04-14 | $24.80 | $24.80 | $23.94 | $24.35 | $24.35 | 16,866 |
| 2022-04-13 | $24.46 | $24.46 | $23.88 | $24.25 | $24.25 | 19,852 |
| 2022-04-12 | $23.54 | $24.62 | $23.54 | $24.58 | $24.58 | 66,806 |
| 2022-04-11 | $24.26 | $24.26 | $23.50 | $23.57 | $23.57 | 42,219 |
| 2022-04-08 | $23.75 | $24.42 | $23.75 | $24.42 | $24.42 | 37,863 |
| 2022-04-07 | $24.75 | $24.77 | $24.33 | $24.70 | $24.70 | 37,200 |
| 2022-04-06 | $25.50 | $25.60 | $24.98 | $25.20 | $25.20 | 69,370 |
| 2022-04-05 | $26.03 | $26.14 | $25.31 | $25.66 | $25.66 | 24,367 |
| 2022-04-04 | $25.09 | $25.49 | $25.09 | $25.21 | $25.21 | 26,047 |
| 2022-04-01 | $24.82 | $24.91 | $24.51 | $24.70 | $24.70 | 36,357 |
| 2022-03-31 | $24.28 | $24.31 | $23.93 | $23.96 | $23.96 | 33,867 |
| 2022-03-30 | $25.25 | $25.59 | $24.72 | $25.19 | $25.19 | 75,107 |
| 2022-03-29 | $24.15 | $24.92 | $24.14 | $24.92 | $24.92 | 40,912 |
| 2022-03-28 | $25.35 | $25.35 | $24.21 | $24.22 | $24.22 | 30,152 |
| 2022-03-25 | $25.11 | $25.54 | $25.11 | $25.48 | $25.48 | 180,000 |
| 2022-03-24 | $25.03 | $25.04 | $24.76 | $24.87 | $24.87 | 17,659 |
| 2022-03-23 | $24.35 | $24.57 | $24.18 | $24.57 | $24.57 | 28,873 |
| 2022-03-22 | $24.27 | $24.32 | $23.62 | $24.27 | $24.27 | 56,514 |
| 2022-03-21 | $23.40 | $24.27 | $23.40 | $23.41 | $23.41 | 25,602 |
| 2022-03-18 | $23.12 | $23.41 | $22.97 | $23.41 | $23.41 | 25,602 |
| 2022-03-17 | $22.81 | $23.29 | $22.74 | $23.21 | $23.21 | 35,916 |
| 2022-03-16 | $22.54 | $22.92 | $22.29 | $22.55 | $22.55 | 41,624 |
| 2022-03-15 | $22.10 | $22.29 | $21.76 | $22.25 | $22.25 | 25,829 |
| 2022-03-14 | $23.42 | $23.42 | $22.19 | $22.54 | $22.54 | 27,592 |
| 2022-03-11 | $23.70 | $23.75 | $23.45 | $23.59 | $23.59 | 32,980 |
| 2022-03-10 | $23.50 | $23.50 | $23.13 | $23.30 | $23.30 | 28,344 |
| 2022-03-09 | $23.77 | $23.89 | $22.60 | $22.85 | $22.85 | 63,359 |
| 2022-03-08 | $24.74 | $24.74 | $23.66 | $23.97 | $23.97 | 81,034 |
| 2022-03-07 | $24.70 | $25.48 | $24.53 | $25.06 | $25.06 | 74,044 |
| 2022-03-04 | $23.19 | $23.77 | $22.95 | $23.77 | $23.77 | 51,233 |
| 2022-03-03 | $23.66 | $23.66 | $22.30 | $22.30 | $22.30 | 50,975 |
| 2022-03-02 | $22.86 | $22.86 | $22.00 | $22.68 | $22.68 | 74,672 |
| 2022-03-01 | $21.54 | $21.70 | $21.00 | $21.56 | $21.56 | 39,575 |
| 2022-02-28 | $20.98 | $20.99 | $20.48 | $20.75 | $20.75 | 47,767 |
| 2022-02-25 | $19.67 | $21.00 | $19.67 | $20.11 | $20.11 | 68,049 |
| 2022-02-24 | $20.40 | $21.80 | $20.40 | $21.49 | $20.42 | 60,665 |
| 2022-02-23 | $21.20 | $21.20 | $20.82 | $21.06 | $20.01 | 25,326 |
| 2022-02-22 | $20.45 | $21.50 | $20.45 | $21.20 | $20.15 | 40,149 |
| 2022-02-18 | $19.86 | $19.86 | $19.49 | $19.68 | $18.70 | 34,878 |
| 2022-02-17 | $19.95 | $19.98 | $19.67 | $19.86 | $18.87 | 56,052 |
| 2022-02-16 | $19.61 | $19.61 | $19.19 | $19.23 | $18.28 | 21,624 |
| 2022-02-15 | $19.30 | $19.30 | $18.84 | $19.04 | $18.10 | 64,938 |
| 2022-02-14 | $19.40 | $19.73 | $19.24 | $19.70 | $18.72 | 34,040 |
| 2022-02-11 | $19.19 | $19.22 | $19.04 | $19.13 | $18.18 | 18,738 |
| 2022-02-10 | $19.12 | $19.31 | $18.91 | $18.94 | $18.00 | 23,330 |
| 2022-02-09 | $19.42 | $19.42 | $19.19 | $19.31 | $18.35 | 21,802 |
| 2022-02-08 | $19.18 | $19.20 | $18.99 | $19.17 | $18.22 | 65,797 |
| 2022-02-07 | $19.38 | $19.38 | $18.43 | $19.10 | $18.15 | 35,334 |
| 2022-02-04 | $18.93 | $18.93 | $18.53 | $18.72 | $17.79 | 26,028 |
| 2022-02-03 | $18.50 | $18.81 | $18.50 | $18.57 | $17.65 | 68,439 |
| 2022-02-02 | $18.93 | $19.03 | $18.33 | $18.55 | $17.63 | 55,507 |
| 2022-02-01 | $17.80 | $18.02 | $17.67 | $18.01 | $17.12 | 47,470 |
| 2022-01-31 | $17.60 | $17.90 | $17.49 | $17.90 | $17.01 | 48,993 |
| 2022-01-28 | $17.33 | $17.39 | $17.12 | $17.39 | $16.53 | 34,873 |
| 2022-01-27 | $17.76 | $18.05 | $17.33 | $17.50 | $16.63 | 126,994 |
| 2022-01-26 | $17.68 | $17.94 | $17.37 | $17.57 | $16.70 | 67,579 |
| 2022-01-25 | $17.71 | $17.74 | $17.14 | $17.60 | $16.73 | 56,676 |
| 2022-01-24 | $17.53 | $18.07 | $17.24 | $18.05 | $17.15 | 25,263 |
| 2022-01-21 | $18.17 | $18.32 | $18.00 | $18.09 | $17.19 | 47,333 |
| 2022-01-20 | $18.66 | $18.99 | $18.42 | $18.51 | $17.59 | 75,123 |
| 2022-01-19 | $18.37 | $18.52 | $18.37 | $18.45 | $17.53 | 40,504 |
| 2022-01-18 | $18.35 | $18.44 | $18.03 | $18.16 | $17.26 | 18,358 |
| 2022-01-14 | $18.10 | $18.28 | $18.03 | $18.25 | $17.34 | 31,611 |
| 2022-01-13 | $17.60 | $18.22 | $17.60 | $17.99 | $17.09 | 24,320 |
| 2022-01-12 | $17.75 | $17.90 | $17.64 | $17.89 | $17.00 | 40,182 |
| 2022-01-11 | $16.74 | $17.18 | $16.74 | $17.18 | $16.33 | 49,517 |
| 2022-01-10 | $16.50 | $16.63 | $16.40 | $16.47 | $15.65 | 43,835 |
| 2022-01-07 | $16.16 | $16.28 | $16.09 | $16.28 | $15.47 | 30,369 |
| 2022-01-06 | $16.12 | $16.34 | $16.12 | $16.30 | $15.49 | 24,745 |
| 2022-01-05 | $16.61 | $16.66 | $16.31 | $16.31 | $15.50 | 29,080 |
| 2022-01-04 | $16.08 | $16.62 | $16.08 | $16.57 | $15.75 | 40,633 |
| 2022-01-03 | $15.79 | $15.95 | $15.75 | $15.95 | $15.16 | 21,782 |
| 2021-12-31 | $15.94 | $15.97 | $15.89 | $15.91 | $15.12 | 21,555 |
| 2021-12-30 | $16.13 | $16.13 | $16.00 | $16.07 | $15.27 | 32,917 |
| 2021-12-29 | $16.08 | $16.22 | $16.03 | $16.11 | $15.31 | 55,493 |
| 2021-12-28 | $15.77 | $16.10 | $15.77 | $16.04 | $15.24 | 19,168 |
| 2021-12-27 | $15.76 | $16.04 | $15.76 | $16.03 | $15.23 | 38,948 |
| 2021-12-23 | $15.69 | $15.93 | $15.69 | $15.93 | $15.14 | 31,132 |
| 2021-12-22 | $15.52 | $15.78 | $15.49 | $15.73 | $14.95 | 36,251 |
| 2021-12-21 | $15.34 | $15.57 | $15.34 | $15.57 | $14.80 | 66,863 |
| 2021-12-20 | $15.21 | $15.21 | $14.87 | $15.11 | $14.36 | 77,929 |
| 2021-12-17 | $15.69 | $15.69 | $15.49 | $15.49 | $14.72 | 27,289 |
| 2021-12-16 | $15.94 | $15.94 | $15.66 | $15.73 | $14.94 | 64,288 |
| 2021-12-15 | $15.74 | $16.04 | $15.62 | $15.94 | $15.15 | 63,618 |
| 2021-12-14 | $15.79 | $15.82 | $15.65 | $15.73 | $14.95 | 98,485 |
| 2021-12-13 | $15.78 | $15.78 | $15.66 | $15.69 | $14.91 | 38,452 |
| 2021-12-10 | $16.24 | $16.24 | $15.75 | $15.94 | $15.15 | 55,240 |
| 2021-12-09 | $15.79 | $15.79 | $15.63 | $15.66 | $14.88 | 19,579 |
| 2021-12-08 | $15.97 | $16.15 | $15.93 | $16.14 | $15.34 | 23,936 |
| 2021-12-07 | $15.50 | $15.94 | $15.50 | $15.86 | $15.07 | 143,107 |
| 2021-12-06 | $15.23 | $15.49 | $15.23 | $15.43 | $14.66 | 72,073 |
| 2021-12-03 | $15.50 | $15.50 | $14.73 | $14.93 | $14.19 | 61,558 |
| 2021-12-02 | $14.85 | $15.23 | $14.85 | $15.17 | $14.42 | 76,224 |
| 2021-12-01 | $15.51 | $15.56 | $14.99 | $15.10 | $14.35 | 63,502 |
| 2021-11-30 | $15.10 | $15.22 | $14.78 | $15.00 | $14.26 | 186,828 |
| 2021-11-29 | $15.64 | $15.64 | $15.11 | $15.18 | $14.42 | 88,644 |
| 2021-11-26 | $15.30 | $15.81 | $14.67 | $14.87 | $14.13 | 39,607 |
| 2021-11-24 | $16.32 | $16.43 | $16.32 | $16.42 | $15.61 | 23,644 |
| 2021-11-23 | $16.27 | $16.43 | $16.27 | $16.42 | $15.61 | 70,579 |
| 2021-11-22 | $15.60 | $15.94 | $15.50 | $15.87 | $15.08 | 42,365 |
| 2021-11-19 | $15.84 | $15.84 | $15.60 | $15.60 | $14.83 | 51,607 |
| 2021-11-18 | $16.05 | $16.10 | $15.93 | $15.99 | $15.20 | 34,958 |
| 2021-11-17 | $16.31 | $16.31 | $16.12 | $16.14 | $15.34 | 25,847 |
| 2021-11-16 | $16.36 | $16.40 | $16.25 | $16.25 | $15.44 | 76,754 |
| 2021-11-15 | $16.60 | $16.71 | $16.46 | $16.55 | $15.73 | 34,865 |
| 2021-11-12 | $16.31 | $16.34 | $16.19 | $16.30 | $15.49 | 20,772 |
| 2021-11-11 | $16.00 | $16.21 | $16.00 | $16.14 | $15.34 | 25,622 |
| 2021-11-10 | $16.80 | $16.80 | $16.34 | $16.34 | $15.53 | 37,173 |
| 2021-11-09 | $17.00 | $17.10 | $16.90 | $17.10 | $16.25 | 68,310 |
| 2021-11-08 | $17.73 | $17.73 | $17.22 | $17.25 | $16.39 | 20,592 |
| 2021-11-05 | $16.68 | $16.88 | $16.68 | $16.85 | $16.01 | 44,348 |
| 2021-11-04 | $17.21 | $17.23 | $16.87 | $16.96 | $16.12 | 43,857 |
| 2021-11-03 | $17.45 | $17.45 | $17.23 | $17.42 | $16.56 | 46,509 |
| 2021-11-02 | $17.46 | $17.46 | $17.42 | $17.42 | $16.56 | 15,665 |
| 2021-11-01 | $17.75 | $17.79 | $17.67 | $17.79 | $16.91 | 34,413 |
| 2021-10-29 | $17.54 | $17.55 | $17.42 | $17.52 | $16.65 | 31,358 |
| 2021-10-28 | $17.85 | $18.02 | $17.85 | $18.02 | $17.13 | 15,767 |
| 2021-10-27 | $18.30 | $18.30 | $17.96 | $18.00 | $17.11 | 13,579 |
| 2021-10-26 | $18.18 | $18.18 | $18.08 | $18.12 | $17.22 | 18,556 |
| 2021-10-25 | $18.05 | $18.31 | $18.05 | $18.11 | $17.21 | 21,805 |
| 2021-10-22 | $17.55 | $17.55 | $17.38 | $17.50 | $16.63 | 21,376 |
| 2021-10-21 | $18.13 | $18.13 | $17.71 | $17.73 | $16.85 | 48,467 |
| 2021-10-20 | $18.34 | $18.55 | $18.30 | $18.52 | $17.60 | 21,207 |
| 2021-10-19 | $18.65 | $18.83 | $18.60 | $18.81 | $17.88 | 26,961 |
| 2021-10-18 | $18.53 | $18.63 | $18.53 | $18.54 | $17.62 | 54,468 |
| 2021-10-15 | $18.65 | $18.70 | $18.61 | $18.66 | $17.73 | 30,176 |
| 2021-10-14 | $18.73 | $18.73 | $18.54 | $18.63 | $17.71 | 37,532 |
| 2021-10-13 | $18.63 | $18.75 | $18.54 | $18.73 | $17.80 | 22,655 |
| 2021-10-12 | $18.48 | $18.60 | $18.44 | $18.56 | $17.64 | 46,953 |
| 2021-10-11 | $18.13 | $18.83 | $18.13 | $18.78 | $17.85 | 28,224 |
| 2021-10-08 | $18.59 | $18.65 | $18.42 | $18.62 | $17.70 | 61,589 |
| 2021-10-07 | $18.65 | $18.65 | $18.24 | $18.52 | $17.60 | 23,824 |
| 2021-10-06 | $18.10 | $18.45 | $17.85 | $18.05 | $17.15 | 47,310 |
| 2021-10-05 | $18.32 | $18.55 | $18.31 | $18.49 | $17.57 | 82,083 |
| 2021-10-04 | $17.61 | $17.83 | $17.59 | $17.63 | $16.76 | 62,595 |
| 2021-10-01 | $17.39 | $17.44 | $17.14 | $17.38 | $16.52 | 62,128 |
| 2021-09-30 | $16.97 | $17.18 | $16.95 | $17.00 | $16.16 | 45,639 |
| 2021-09-29 | $16.80 | $17.05 | $16.80 | $16.95 | $16.11 | 45,994 |
| 2021-09-28 | $17.22 | $17.30 | $17.05 | $17.09 | $16.24 | 69,910 |
| 2021-09-27 | $16.70 | $16.72 | $16.56 | $16.65 | $15.82 | 93,609 |
| 2021-09-24 | $16.03 | $16.09 | $15.99 | $16.09 | $15.29 | 35,141 |
| 2021-09-23 | $15.80 | $16.03 | $15.80 | $16.03 | $15.23 | 25,828 |
| 2021-09-22 | $15.70 | $15.70 | $15.53 | $15.65 | $14.87 | 81,147 |
| 2021-09-21 | $15.21 | $15.29 | $15.09 | $15.21 | $14.46 | 98,978 |
| 2021-09-20 | $14.86 | $14.86 | $14.54 | $14.73 | $14.00 | 57,659 |
| 2021-09-17 | $15.51 | $15.51 | $15.14 | $15.30 | $14.54 | 39,945 |
| 2021-09-16 | $15.85 | $15.85 | $15.19 | $15.32 | $14.56 | 115,016 |
| 2021-09-15 | $15.17 | $15.25 | $15.17 | $15.19 | $14.44 | 23,926 |
| 2021-09-14 | $15.12 | $15.20 | $15.10 | $15.15 | $14.40 | 128,029 |
| 2021-09-13 | $13.99 | $14.51 | $13.99 | $14.46 | $13.74 | 78,266 |
| 2021-09-10 | $14.68 | $14.68 | $14.12 | $14.16 | $13.45 | 73,958 |
| 2021-09-09 | $13.99 | $14.35 | $13.99 | $14.08 | $13.38 | 45,724 |
| 2021-09-08 | $14.62 | $14.62 | $14.29 | $14.29 | $13.58 | 91,362 |
| 2021-09-07 | $14.42 | $14.50 | $14.32 | $14.32 | $13.61 | 43,871 |
| 2021-09-03 | $14.49 | $14.68 | $14.49 | $14.68 | $13.95 | 30,918 |
| 2021-09-02 | $14.28 | $14.76 | $14.28 | $14.67 | $13.94 | 91,305 |
| 2021-09-01 | $14.60 | $14.60 | $14.28 | $14.33 | $13.62 | 71,008 |
| 2021-08-31 | $14.24 | $14.24 | $13.98 | $13.99 | $13.30 | 141,702 |
| 2021-08-30 | $14.80 | $14.80 | $14.46 | $14.55 | $13.83 | 78,328 |
| 2021-08-27 | $14.73 | $14.96 | $14.73 | $14.84 | $13.83 | 117,082 |
| 2021-08-26 | $14.75 | $14.88 | $14.59 | $14.59 | $13.60 | 37,221 |
| 2021-08-25 | $14.81 | $14.82 | $14.66 | $14.79 | $13.79 | 45,256 |
| 2021-08-24 | $14.76 | $14.87 | $14.75 | $14.81 | $13.81 | 185,276 |
| 2021-08-23 | $14.01 | $14.43 | $14.01 | $14.34 | $13.37 | 89,331 |
| 2021-08-20 | $13.80 | $14.00 | $13.80 | $13.93 | $12.99 | 55,942 |
| 2021-08-19 | $14.28 | $14.42 | $13.84 | $13.97 | $13.03 | 55,251 |
| 2021-08-18 | $14.80 | $14.80 | $14.42 | $14.42 | $13.45 | 84,821 |
| 2021-08-17 | $15.50 | $15.51 | $14.82 | $14.94 | $13.93 | 116,875 |
| 2021-08-16 | $15.37 | $15.68 | $15.14 | $15.49 | $14.44 | 68,062 |
| 2021-08-13 | $16.29 | $16.39 | $16.22 | $16.24 | $15.14 | 55,859 |
| 2021-08-12 | $16.18 | $16.19 | $16.05 | $16.16 | $15.07 | 43,762 |
| 2021-08-11 | $16.21 | $16.22 | $16.09 | $16.10 | $15.01 | 21,642 |
| 2021-08-10 | $16.04 | $16.11 | $15.90 | $16.08 | $14.99 | 160,037 |
| 2021-08-09 | $16.18 | $16.19 | $16.06 | $16.17 | $15.08 | 40,396 |
| 2021-08-06 | $16.32 | $16.33 | $16.11 | $16.17 | $15.07 | 21,467 |
| 2021-08-05 | $16.14 | $16.25 | $16.12 | $16.12 | $15.03 | 92,554 |
| 2021-08-04 | $16.21 | $16.26 | $16.10 | $16.13 | $15.04 | 59,204 |
| 2021-08-03 | $15.99 | $16.19 | $15.91 | $16.14 | $15.05 | 81,199 |
| 2021-08-02 | $16.16 | $16.44 | $16.09 | $16.14 | $15.05 | 39,129 |
| 2021-07-30 | $16.27 | $16.30 | $16.08 | $16.10 | $15.01 | 54,780 |
| 2021-07-29 | $16.50 | $16.56 | $16.40 | $16.53 | $15.41 | 27,846 |
| 2021-07-28 | $16.29 | $16.38 | $16.15 | $16.33 | $15.22 | 30,338 |
| 2021-07-27 | $16.56 | $16.59 | $16.43 | $16.54 | $15.42 | 130,387 |
| 2021-07-26 | $16.32 | $16.43 | $16.31 | $16.43 | $15.32 | 67,971 |
| 2021-07-23 | $16.62 | $16.62 | $16.42 | $16.46 | $15.35 | 55,530 |
| 2021-07-22 | $16.80 | $16.81 | $16.51 | $16.58 | $15.46 | 85,656 |
| 2021-07-21 | $16.20 | $16.51 | $15.84 | $16.51 | $15.39 | 54,985 |
| 2021-07-20 | $15.96 | $16.29 | $15.85 | $16.21 | $15.11 | 101,586 |
| 2021-07-19 | $16.75 | $16.79 | $15.84 | $15.92 | $14.84 | 108,374 |
| 2021-07-16 | $17.05 | $17.06 | $16.76 | $16.81 | $15.67 | 37,704 |
| 2021-07-15 | $17.23 | $17.24 | $16.91 | $17.05 | $15.90 | 40,758 |
| 2021-07-14 | $17.59 | $17.60 | $17.19 | $17.29 | $16.12 | 45,152 |
| 2021-07-13 | $17.36 | $17.41 | $17.08 | $17.41 | $16.23 | 43,661 |
| 2021-07-12 | $17.26 | $18.28 | $17.26 | $17.64 | $16.45 | 30,993 |
| 2021-07-09 | $17.63 | $17.95 | $17.46 | $17.95 | $16.74 | 47,360 |
| 2021-07-08 | $17.37 | $17.65 | $17.37 | $17.62 | $16.43 | 43,661 |
| 2021-07-07 | $17.88 | $17.92 | $17.57 | $17.62 | $16.43 | 70,137 |
| 2021-07-06 | $18.00 | $18.33 | $17.89 | $17.96 | $16.74 | 37,849 |
| 2021-07-02 | $17.27 | $17.42 | $17.20 | $17.34 | $16.17 | 45,744 |
| 2021-07-01 | $16.80 | $16.88 | $16.74 | $16.74 | $15.61 | 65,047 |
| 2021-06-30 | $16.70 | $16.81 | $16.70 | $16.77 | $15.64 | 57,470 |
| 2021-06-29 | $16.90 | $16.99 | $16.85 | $16.97 | $15.82 | 86,630 |
| 2021-06-28 | $17.00 | $17.01 | $16.89 | $16.89 | $15.75 | 63,989 |
| 2021-06-25 | $17.08 | $17.30 | $16.99 | $17.12 | $15.96 | 35,558 |
| 2021-06-24 | $17.00 | $17.31 | $17.00 | $17.26 | $16.09 | 25,604 |
| 2021-06-23 | $17.30 | $17.49 | $17.23 | $17.34 | $16.17 | 28,818 |
| 2021-06-22 | $17.56 | $17.76 | $17.37 | $17.76 | $16.56 | 58,258 |
| 2021-06-21 | $16.97 | $17.64 | $16.96 | $17.64 | $16.45 | 42,307 |
| 2021-06-18 | $17.51 | $17.52 | $17.25 | $17.35 | $16.18 | 31,848 |
| 2021-06-17 | $18.19 | $18.20 | $17.74 | $17.89 | $16.68 | 28,441 |
| 2021-06-16 | $18.35 | $18.83 | $18.35 | $18.56 | $17.31 | 25,476 |
| 2021-06-15 | $18.29 | $18.47 | $18.22 | $18.44 | $17.19 | 50,829 |
| 2021-06-14 | $18.26 | $18.46 | $18.25 | $18.43 | $17.18 | 18,230 |
| 2021-06-11 | $18.37 | $18.40 | $18.22 | $18.40 | $17.16 | 42,472 |
| 2021-06-10 | $18.18 | $18.22 | $18.12 | $18.20 | $16.97 | 16,703 |
| 2021-06-09 | $18.58 | $18.59 | $18.25 | $18.36 | $17.12 | 20,926 |
| 2021-06-08 | $18.51 | $18.67 | $18.48 | $18.62 | $17.36 | 32,518 |
| 2021-06-07 | $18.78 | $18.79 | $18.47 | $18.56 | $17.31 | 16,496 |
| 2021-06-04 | $18.61 | $18.79 | $18.61 | $18.73 | $17.46 | 23,456 |
| 2021-06-03 | $18.41 | $18.41 | $18.24 | $18.35 | $17.11 | 31,392 |
| 2021-06-02 | $17.89 | $18.02 | $17.84 | $17.96 | $16.74 | 35,835 |
| 2021-06-01 | $17.25 | $17.43 | $16.96 | $17.39 | $16.21 | 51,949 |
| 2021-05-28 | $16.80 | $17.14 | $16.42 | $17.02 | $15.87 | 42,339 |
| 2021-05-27 | $16.95 | $16.96 | $16.80 | $16.90 | $15.76 | 25,089 |
| 2021-05-26 | $17.00 | $17.01 | $16.75 | $16.82 | $15.68 | 27,039 |
| 2021-05-25 | $17.10 | $17.11 | $16.91 | $17.04 | $15.89 | 101,688 |
| 2021-05-24 | $16.99 | $17.15 | $16.87 | $17.06 | $15.91 | 50,464 |
| 2021-05-21 | $17.00 | $17.00 | $16.72 | $16.76 | $15.63 | 259,514 |
| 2021-05-20 | $17.20 | $17.48 | $17.18 | $17.31 | $16.14 | 41,087 |
| 2021-05-19 | $17.20 | $17.22 | $17.03 | $17.20 | $16.04 | 15,975 |
| 2021-05-18 | $17.74 | $17.83 | $17.56 | $17.63 | $16.44 | 61,063 |
| 2021-05-17 | $17.46 | $17.49 | $17.36 | $17.45 | $16.27 | 29,134 |
| 2021-05-14 | $17.60 | $17.71 | $17.50 | $17.71 | $16.51 | 40,196 |
| 2021-05-13 | $17.24 | $17.35 | $17.09 | $17.22 | $16.06 | 48,128 |
| 2021-05-12 | $17.51 | $17.58 | $17.25 | $17.25 | $16.08 | 26,170 |
| 2021-05-11 | $17.67 | $17.81 | $17.58 | $17.81 | $16.61 | 59,465 |
| 2021-05-10 | $18.29 | $18.36 | $18.13 | $18.13 | $16.91 | 24,479 |
| 2021-05-07 | $18.33 | $18.34 | $17.97 | $18.30 | $17.06 | 20,326 |
| 2021-05-06 | $18.06 | $18.07 | $17.86 | $17.86 | $16.65 | 24,609 |
| 2021-05-05 | $17.60 | $17.95 | $17.59 | $17.80 | $16.60 | 27,315 |
| 2021-05-04 | $17.59 | $17.66 | $17.33 | $17.64 | $16.45 | 87,704 |
| 2021-05-03 | $17.53 | $17.57 | $17.42 | $17.57 | $16.38 | 24,728 |
| 2021-04-30 | $17.71 | $17.81 | $17.44 | $17.55 | $16.36 | 28,677 |
| 2021-04-29 | $18.10 | $18.24 | $17.99 | $18.12 | $16.90 | 22,224 |
| 2021-04-28 | $18.02 | $18.13 | $17.92 | $18.00 | $16.78 | 51,499 |
| 2021-04-27 | $17.73 | $17.83 | $17.67 | $17.72 | $16.52 | 61,317 |
| 2021-04-26 | $17.78 | $17.80 | $17.67 | $17.76 | $16.56 | 22,303 |
| 2021-04-23 | $17.71 | $17.71 | $17.46 | $17.70 | $16.50 | 19,926 |
| 2021-04-22 | $17.19 | $17.85 | $17.19 | $17.52 | $16.33 | 39,808 |
| 2021-04-21 | $18.07 | $18.07 | $17.55 | $17.92 | $16.71 | 55,341 |
| 2021-04-20 | $18.02 | $18.02 | $17.67 | $17.83 | $16.63 | 47,378 |
| 2021-04-19 | $18.47 | $18.50 | $18.21 | $18.30 | $17.07 | 14,118 |
| 2021-04-16 | $18.75 | $18.75 | $18.50 | $18.64 | $17.38 | 17,487 |
| 2021-04-15 | $18.85 | $18.98 | $18.75 | $18.87 | $17.59 | 12,199 |
| 2021-04-14 | $18.48 | $18.89 | $18.48 | $18.76 | $17.49 | 72,237 |
| 2021-04-13 | $19.07 | $19.07 | $18.49 | $18.62 | $17.36 | 49,208 |
| 2021-04-12 | $18.69 | $18.71 | $18.59 | $18.63 | $17.37 | 74,708 |
| 2021-04-09 | $18.45 | $18.59 | $18.45 | $18.51 | $17.26 | 13,334 |
| 2021-04-08 | $18.51 | $18.63 | $18.51 | $18.61 | $17.35 | 22,016 |
| 2021-04-07 | $18.59 | $18.74 | $18.57 | $18.58 | $17.32 | 48,438 |
| 2021-04-06 | $18.79 | $18.79 | $18.39 | $18.54 | $17.29 | 31,148 |
| 2021-04-05 | $18.54 | $18.56 | $18.19 | $18.55 | $17.30 | 22,208 |
| 2021-04-01 | $18.43 | $18.46 | $18.27 | $18.45 | $17.20 | 24,427 |
| 2021-03-31 | $18.35 | $18.45 | $18.21 | $18.21 | $16.98 | 11,398 |
| 2021-03-30 | $18.42 | $18.51 | $18.37 | $18.40 | $17.15 | 18,511 |
| 2021-03-29 | $18.80 | $18.89 | $18.64 | $18.83 | $17.56 | 20,796 |
| 2021-03-26 | $18.75 | $18.93 | $18.69 | $18.86 | $17.58 | 20,751 |
| 2021-03-25 | $18.29 | $18.36 | $18.11 | $18.36 | $17.12 | 34,028 |
| 2021-03-24 | $18.80 | $18.80 | $18.48 | $18.59 | $17.33 | 19,517 |
| 2021-03-23 | $18.68 | $18.76 | $18.44 | $18.46 | $17.21 | 29,896 |
| 2021-03-22 | $19.17 | $19.17 | $19.05 | $19.05 | $17.76 | 13,487 |
| 2021-03-19 | $18.67 | $18.81 | $18.38 | $18.74 | $17.47 | 11,731 |
| 2021-03-18 | $19.17 | $19.31 | $18.78 | $18.83 | $17.56 | 34,338 |
| 2021-03-17 | $19.33 | $19.48 | $19.17 | $19.40 | $18.09 | 29,260 |
| 2021-03-16 | $19.46 | $19.48 | $19.35 | $19.40 | $18.09 | 54,212 |
| 2021-03-15 | $19.42 | $19.59 | $19.42 | $19.54 | $18.22 | 20,786 |
| 2021-03-12 | $18.73 | $19.46 | $18.73 | $19.42 | $18.11 | 34,089 |
| 2021-03-11 | $19.14 | $19.45 | $19.14 | $19.45 | $18.14 | 10,040 |
| 2021-03-10 | $19.53 | $19.53 | $19.38 | $19.52 | $18.20 | 11,157 |
| 2021-03-09 | $19.76 | $19.80 | $19.66 | $19.66 | $18.33 | 21,425 |
| 2021-03-08 | $19.65 | $20.14 | $19.44 | $19.45 | $18.14 | 129,749 |
| 2021-03-05 | $19.86 | $20.02 | $19.63 | $19.99 | $18.64 | 21,574 |
| 2021-03-04 | $19.51 | $19.58 | $19.04 | $19.04 | $17.75 | 26,358 |
| 2021-03-03 | $19.42 | $19.42 | $19.21 | $19.34 | $18.03 | 16,688 |
| 2021-03-02 | $19.55 | $19.55 | $19.28 | $19.45 | $18.14 | 30,802 |
| 2021-03-01 | $19.61 | $19.72 | $17.68 | $19.53 | $18.21 | 29,890 |
| 2021-02-26 | $19.83 | $19.83 | $18.93 | $19.09 | $17.80 | 60,088 |
| 2021-02-25 | $20.50 | $20.50 | $19.78 | $20.03 | $18.58 | 15,120 |
| 2021-02-24 | $19.47 | $20.04 | $19.47 | $20.03 | $18.58 | 15,120 |
| 2021-02-23 | $19.30 | $19.91 | $19.30 | $19.84 | $18.40 | 27,161 |
| 2021-02-22 | $18.69 | $19.08 | $18.69 | $18.95 | $17.58 | 23,717 |
| 2021-02-19 | $18.82 | $19.02 | $18.82 | $18.97 | $17.60 | 16,775 |
| 2021-02-18 | $20.26 | $20.26 | $19.46 | $20.04 | $18.59 | 25,582 |
| 2021-02-17 | $20.26 | $20.26 | $19.83 | $20.04 | $18.59 | 25,582 |
| 2021-02-16 | $20.12 | $20.12 | $19.73 | $20.04 | $18.59 | 21,277 |
| 2021-02-12 | $19.46 | $19.59 | $19.24 | $19.58 | $18.16 | 12,243 |
| 2021-02-11 | $19.25 | $19.80 | $19.25 | $19.58 | $18.16 | 13,574 |
| 2021-02-10 | $19.52 | $19.82 | $19.42 | $19.72 | $18.29 | 16,581 |
| 2021-02-09 | $19.76 | $19.76 | $19.47 | $19.72 | $18.29 | 16,581 |
| 2021-02-08 | $20.05 | $20.05 | $19.53 | $19.81 | $18.38 | 22,611 |
| 2021-02-05 | $19.67 | $19.67 | $19.33 | $19.45 | $18.04 | 15,685 |
| 2021-02-04 | $19.42 | $19.42 | $19.22 | $19.31 | $17.91 | 9,908 |
| 2021-02-03 | $19.31 | $19.35 | $19.21 | $19.35 | $17.95 | 15,646 |
| 2021-02-02 | $19.26 | $19.26 | $19.00 | $19.22 | $17.83 | 13,782 |
| 2021-02-01 | $18.21 | $18.89 | $18.21 | $18.87 | $17.50 | 19,725 |
| 2021-01-29 | $18.85 | $18.92 | $18.48 | $18.58 | $17.23 | 25,435 |
| 2021-01-28 | $19.43 | $19.52 | $19.22 | $19.45 | $18.04 | 16,718 |
| 2021-01-27 | $19.85 | $19.87 | $19.30 | $19.50 | $18.09 | 48,983 |
| 2021-01-26 | $20.34 | $20.85 | $20.24 | $20.25 | $18.78 | 17,977 |
| 2021-01-25 | $20.26 | $20.26 | $20.13 | $20.26 | $18.79 | 20,316 |
| 2021-01-22 | $20.35 | $20.56 | $20.35 | $20.56 | $19.07 | 33,586 |
| 2021-01-21 | $20.87 | $20.89 | $20.66 | $20.76 | $19.26 | 26,823 |
| 2021-01-20 | $21.47 | $21.47 | $21.17 | $21.33 | $19.79 | 23,155 |
| 2021-01-19 | $20.83 | $20.83 | $20.68 | $20.75 | $19.25 | 41,826 |
| 2021-01-15 | $20.69 | $20.78 | $20.22 | $20.39 | $18.91 | 29,404 |
| 2021-01-14 | $20.68 | $20.81 | $20.56 | $20.77 | $19.27 | 29,452 |
| 2021-01-13 | $20.22 | $20.71 | $20.22 | $20.56 | $19.07 | 51,757 |
| 2021-01-12 | $19.63 | $19.87 | $19.63 | $19.79 | $18.36 | 9,473 |
| 2021-01-11 | $19.59 | $19.80 | $19.51 | $19.68 | $18.25 | 41,124 |
| 2021-01-08 | $19.38 | $19.43 | $19.11 | $19.42 | $18.01 | 22,161 |
| 2021-01-07 | $19.30 | $19.30 | $18.90 | $18.92 | $17.55 | 32,405 |
| 2021-01-06 | $18.30 | $18.40 | $18.06 | $18.35 | $17.02 | 14,106 |
| 2021-01-05 | $17.47 | $18.22 | $17.47 | $18.13 | $16.82 | 35,837 |
| 2021-01-04 | $17.83 | $17.88 | $17.38 | $17.55 | $16.28 | 19,701 |
| 2020-12-31 | $17.50 | $17.50 | $17.41 | $17.48 | $16.21 | 16,552 |
| 2020-12-30 | $17.50 | $17.80 | $17.50 | $17.57 | $16.30 | 11,127 |
| 2020-12-29 | $17.66 | $17.66 | $17.31 | $17.39 | $16.13 | 29,383 |
| 2020-12-28 | $17.53 | $17.53 | $17.30 | $17.36 | $16.10 | 4,925 |
| 2020-12-24 | $16.97 | $17.38 | $16.97 | $17.38 | $16.12 | 5,440 |
| 2020-12-23 | $16.57 | $17.36 | $16.57 | $17.28 | $16.03 | 43,888 |
| 2020-12-22 | $16.82 | $16.83 | $16.73 | $16.77 | $15.55 | 26,519 |
| 2020-12-21 | $17.25 | $17.38 | $17.05 | $17.08 | $15.84 | 14,806 |
| 2020-12-18 | $18.00 | $18.00 | $17.86 | $17.86 | $16.57 | 26,788 |
| 2020-12-17 | $18.00 | $18.06 | $17.93 | $17.99 | $16.69 | 17,197 |
| 2020-12-16 | $17.39 | $17.41 | $17.24 | $17.38 | $16.12 | 10,063 |
| 2020-12-15 | $17.05 | $17.38 | $17.05 | $17.38 | $16.12 | 10,746 |
| 2020-12-14 | $17.49 | $17.68 | $17.38 | $17.38 | $16.12 | 20,603 |
| 2020-12-11 | $17.74 | $17.99 | $17.50 | $17.59 | $16.32 | 12,734 |
| 2020-12-10 | $17.24 | $17.30 | $17.21 | $17.26 | $16.01 | 43,450 |
| 2020-12-09 | $17.26 | $17.49 | $16.89 | $16.99 | $15.75 | 7,851 |
| 2020-12-08 | $17.13 | $17.16 | $17.08 | $17.14 | $15.90 | 37,392 |
| 2020-12-07 | $17.20 | $17.20 | $17.08 | $17.09 | $15.85 | 6,568 |
| 2020-12-04 | $17.11 | $17.29 | $17.11 | $17.20 | $15.95 | 8,056 |
| 2020-12-03 | $16.56 | $17.10 | $16.56 | $16.98 | $15.75 | 25,620 |
| 2020-12-02 | $16.64 | $16.83 | $16.64 | $16.83 | $15.61 | 17,948 |
| 2020-12-01 | $16.45 | $16.71 | $16.37 | $16.41 | $15.22 | 20,465 |
| 2020-11-30 | $16.91 | $16.91 | $16.44 | $16.49 | $15.30 | 13,674 |
| 2020-11-27 | $16.22 | $17.32 | $16.22 | $16.98 | $15.75 | 3,575 |
| 2020-11-25 | $17.06 | $17.14 | $16.98 | $17.08 | $15.84 | 29,155 |
| 2020-11-24 | $17.17 | $17.17 | $16.78 | $16.89 | $15.67 | 11,786 |
| 2020-11-23 | $16.36 | $16.37 | $16.20 | $16.33 | $15.15 | 29,254 |
| 2020-11-20 | $16.01 | $16.01 | $15.86 | $15.97 | $14.81 | 12,784 |
| 2020-11-19 | $16.10 | $16.10 | $15.82 | $16.04 | $14.88 | 8,816 |
| 2020-11-18 | $15.96 | $15.99 | $15.84 | $15.84 | $14.69 | 20,778 |
| 2020-11-17 | $15.66 | $15.79 | $15.66 | $15.77 | $14.62 | 8,509 |
| 2020-11-16 | $15.39 | $15.52 | $15.36 | $15.51 | $14.39 | 12,093 |
| 2020-11-13 | $15.15 | $15.43 | $14.91 | $15.15 | $14.05 | 27,492 |
| 2020-11-12 | $15.49 | $15.49 | $14.82 | $14.87 | $13.79 | 30,932 |
| 2020-11-11 | $15.06 | $15.35 | $14.90 | $15.19 | $14.09 | 20,306 |
| 2020-11-10 | $13.91 | $14.64 | $13.91 | $14.54 | $13.49 | 45,222 |
| 2020-11-09 | $13.88 | $14.19 | $13.88 | $14.09 | $13.07 | 46,638 |
| 2020-11-06 | $13.71 | $13.71 | $12.87 | $13.27 | $12.31 | 59,218 |
| 2020-11-05 | $13.45 | $13.52 | $13.31 | $13.48 | $12.51 | 40,270 |
| 2020-11-04 | $13.68 | $13.68 | $12.80 | $13.32 | $12.35 | 41,723 |
| 2020-11-03 | $13.09 | $13.22 | $13.03 | $13.15 | $12.20 | 59,292 |
| 2020-11-02 | $12.42 | $12.44 | $12.26 | $12.44 | $11.54 | 110,695 |
| 2020-10-30 | $12.36 | $12.40 | $12.22 | $12.35 | $11.46 | 67,244 |
| 2020-10-29 | $11.90 | $12.27 | $11.90 | $12.26 | $11.37 | 123,128 |
| 2020-10-28 | $12.18 | $12.40 | $12.18 | $12.18 | $11.30 | 33,766 |
| 2020-10-27 | $12.57 | $12.90 | $12.57 | $12.81 | $11.88 | 50,704 |
| 2020-10-26 | $12.82 | $13.55 | $12.82 | $13.16 | $12.21 | 79,555 |
| 2020-10-23 | $13.12 | $13.25 | $13.12 | $13.25 | $12.29 | 50,600 |
| 2020-10-22 | $13.16 | $13.24 | $12.95 | $13.20 | $12.24 | 52,254 |
| 2020-10-21 | $13.43 | $13.43 | $13.05 | $13.10 | $12.15 | 37,127 |
| 2020-10-20 | $13.22 | $13.22 | $12.91 | $13.05 | $12.10 | 75,827 |
| 2020-10-19 | $12.72 | $13.30 | $12.72 | $13.09 | $12.14 | 91,846 |
| 2020-10-16 | $13.34 | $13.34 | $13.04 | $13.27 | $12.31 | 35,226 |
| 2020-10-15 | $12.96 | $13.27 | $12.96 | $13.25 | $12.29 | 88,815 |
| 2020-10-14 | $13.10 | $13.27 | $13.10 | $13.18 | $12.23 | 68,288 |
| 2020-10-13 | $13.28 | $13.30 | $13.15 | $13.29 | $12.33 | 133,502 |
| 2020-10-12 | $13.27 | $13.28 | $13.18 | $13.28 | $12.32 | 34,198 |
| 2020-10-09 | $13.31 | $13.32 | $13.21 | $13.28 | $12.32 | 27,487 |
| 2020-10-08 | $13.09 | $13.24 | $12.98 | $13.24 | $12.28 | 29,017 |
| 2020-10-07 | $13.10 | $13.22 | $13.10 | $13.18 | $12.23 | 30,400 |
| 2020-10-06 | $12.54 | $13.13 | $12.54 | $12.81 | $11.88 | 433,657 |
| 2020-10-05 | $12.71 | $12.82 | $12.71 | $12.80 | $11.87 | 123,362 |
| 2020-10-02 | $12.18 | $12.25 | $12.16 | $12.17 | $11.29 | 64,567 |
| 2020-10-01 | $12.25 | $12.51 | $12.25 | $12.42 | $11.52 | 75,424 |
| 2020-09-30 | $12.74 | $12.88 | $12.74 | $12.84 | $11.91 | 67,600 |
| 2020-09-29 | $13.02 | $13.09 | $12.98 | $13.07 | $12.12 | 212,489 |
| 2020-09-28 | $12.96 | $13.16 | $12.96 | $13.14 | $12.19 | 50,051 |
| 2020-09-25 | $12.85 | $12.96 | $12.77 | $12.90 | $11.97 | 68,937 |
| 2020-09-24 | $12.66 | $12.83 | $12.63 | $12.73 | $11.81 | 115,504 |
| 2020-09-23 | $13.14 | $13.14 | $12.87 | $12.95 | $12.01 | 199,700 |
| 2020-09-22 | $13.01 | $13.07 | $12.91 | $13.07 | $12.12 | 22,306 |
| 2020-09-21 | $13.05 | $13.10 | $12.95 | $13.07 | $12.12 | 50,532 |
| 2020-09-18 | $13.25 | $13.41 | $13.24 | $13.31 | $12.35 | 36,309 |
| 2020-09-17 | $13.33 | $13.59 | $13.33 | $13.52 | $12.54 | 30,633 |
| 2020-09-16 | $13.38 | $13.62 | $13.38 | $13.51 | $12.53 | 45,700 |
| 2020-09-15 | $13.37 | $13.50 | $13.35 | $13.45 | $12.48 | 227,722 |
| 2020-09-14 | $13.65 | $13.65 | $13.14 | $13.33 | $12.37 | 26,040 |
| 2020-09-11 | $13.07 | $13.22 | $13.07 | $13.16 | $12.21 | 25,930 |
| 2020-09-10 | $12.98 | $13.53 | $12.98 | $13.09 | $12.14 | 5,864 |
| 2020-09-09 | $13.71 | $13.71 | $13.38 | $13.62 | $12.63 | 16,945 |
| 2020-09-08 | $13.43 | $13.52 | $13.38 | $13.40 | $12.43 | 48,911 |
| 2020-09-04 | $13.68 | $13.68 | $13.41 | $13.68 | $12.69 | 17,913 |
| 2020-09-03 | $13.89 | $14.05 | $13.61 | $13.68 | $12.69 | 5,939 |
| 2020-09-02 | $14.00 | $14.00 | $13.87 | $13.91 | $12.91 | 8,193 |
| 2020-09-01 | $14.09 | $14.09 | $13.90 | $13.91 | $12.90 | 10,542 |
| 2020-08-31 | $14.26 | $14.45 | $14.21 | $14.25 | $13.21 | 13,188 |
| 2020-08-28 | $14.41 | $14.41 | $13.89 | $14.04 | $13.02 | 13,772 |
| 2020-08-27 | $13.91 | $14.01 | $13.80 | $13.86 | $12.86 | 19,285 |
| 2020-08-26 | $14.30 | $14.39 | $14.21 | $14.36 | $13.32 | 10,999 |
| 2020-08-25 | $14.22 | $14.40 | $14.22 | $14.30 | $13.26 | 14,252 |
| 2020-08-24 | $14.37 | $14.43 | $14.26 | $14.34 | $13.30 | 12,691 |
| 2020-08-21 | $14.30 | $14.40 | $14.28 | $14.40 | $13.14 | 7,276 |
| 2020-08-20 | $14.32 | $14.40 | $14.32 | $14.39 | $13.13 | 5,593 |
| 2020-08-19 | $14.84 | $14.84 | $14.70 | $14.70 | $13.41 | 1,762 |
| 2020-08-18 | $14.70 | $14.70 | $14.57 | $14.67 | $13.38 | 13,159 |
| 2020-08-17 | $14.58 | $14.67 | $14.58 | $14.65 | $13.37 | 8,567 |
| 2020-08-14 | $14.50 | $14.55 | $14.50 | $14.50 | $13.23 | 3,845 |
| 2020-08-13 | $14.56 | $14.93 | $14.56 | $14.68 | $13.39 | 15,789 |
| 2020-08-12 | $14.68 | $14.84 | $14.68 | $14.76 | $13.47 | 12,741 |
| 2020-08-11 | $14.62 | $14.73 | $14.41 | $14.41 | $13.15 | 13,416 |
| 2020-08-10 | $14.60 | $14.60 | $14.50 | $14.53 | $13.26 | 11,770 |
| 2020-08-07 | $14.82 | $14.82 | $14.50 | $14.50 | $13.23 | 6,264 |
| 2020-08-06 | $14.75 | $14.75 | $14.53 | $14.69 | $13.40 | 6,421 |
| 2020-08-05 | $14.63 | $14.63 | $14.52 | $14.52 | $13.25 | 35,573 |
| 2020-08-04 | $14.65 | $14.67 | $14.47 | $14.64 | $13.36 | 13,440 |
| 2020-08-03 | $14.22 | $14.48 | $14.22 | $14.48 | $13.21 | 11,037 |
| 2020-07-31 | $14.27 | $14.30 | $14.12 | $14.20 | $12.95 | 8,173 |
| 2020-07-30 | $14.25 | $14.38 | $14.15 | $14.35 | $13.09 | 20,512 |
| 2020-07-29 | $14.77 | $14.77 | $14.34 | $14.57 | $13.29 | 7,019 |
| 2020-07-28 | $14.42 | $14.67 | $14.42 | $14.61 | $13.32 | 21,384 |
| 2020-07-27 | $14.83 | $14.92 | $14.77 | $14.92 | $13.61 | 33,607 |
| 2020-07-24 | $14.92 | $14.92 | $14.83 | $14.83 | $13.53 | 2,099 |
| 2020-07-23 | $14.92 | $15.08 | $14.69 | $14.83 | $13.53 | 13,562 |
| 2020-07-22 | $15.14 | $15.14 | $14.73 | $14.89 | $13.58 | 4,551 |
| 2020-07-21 | $14.69 | $14.90 | $14.66 | $14.84 | $13.54 | 148,371 |
| 2020-07-20 | $14.14 | $14.16 | $14.00 | $14.16 | $12.92 | 17,600 |
| 2020-07-17 | $14.29 | $14.45 | $14.29 | $14.41 | $13.15 | 7,024 |
| 2020-07-16 | $14.45 | $14.50 | $14.36 | $14.37 | $13.11 | 7,531 |
| 2020-07-15 | $14.87 | $14.87 | $14.65 | $14.73 | $13.44 | 6,637 |
| 2020-07-14 | $14.57 | $15.08 | $14.57 | $15.03 | $13.71 | 9,681 |
| 2020-07-13 | $14.99 | $15.18 | $14.72 | $14.72 | $13.43 | 11,388 |
| 2020-07-10 | $14.67 | $14.97 | $14.67 | $14.97 | $13.66 | 21,102 |
| 2020-07-09 | $14.93 | $14.93 | $14.77 | $14.81 | $13.51 | 20,279 |
| 2020-07-08 | $14.42 | $14.75 | $14.42 | $14.75 | $13.46 | 5,594 |
| 2020-07-07 | $14.72 | $14.91 | $14.62 | $14.77 | $13.47 | 20,554 |
| 2020-07-06 | $15.11 | $15.39 | $14.87 | $15.09 | $13.77 | 16,074 |
| 2020-07-02 | $15.00 | $15.45 | $15.00 | $15.11 | $13.78 | 7,745 |
| 2020-07-01 | $14.74 | $15.00 | $14.74 | $14.88 | $13.58 | 20,895 |
| 2020-06-30 | $14.60 | $15.00 | $14.60 | $14.83 | $13.53 | 11,585 |
| 2020-06-29 | $14.79 | $14.79 | $14.01 | $14.42 | $13.16 | 29,754 |
| 2020-06-26 | $14.21 | $14.43 | $14.11 | $14.20 | $12.95 | 9,248 |
| 2020-06-25 | $14.22 | $14.49 | $14.22 | $14.47 | $13.20 | 26,710 |
| 2020-06-24 | $14.57 | $14.83 | $14.43 | $14.44 | $13.17 | 5,908 |
| 2020-06-23 | $15.20 | $15.44 | $15.13 | $15.13 | $13.80 | 13,735 |
| 2020-06-22 | $14.98 | $15.45 | $14.98 | $15.36 | $14.01 | 6,816 |
| 2020-06-19 | $14.39 | $15.50 | $14.39 | $14.91 | $13.60 | 16,619 |
| 2020-06-18 | $14.65 | $14.98 | $14.65 | $14.92 | $13.61 | 14,347 |
| 2020-06-17 | $14.70 | $15.22 | $14.69 | $14.71 | $13.42 | 4,251 |
| 2020-06-16 | $15.00 | $15.08 | $14.57 | $14.73 | $13.44 | 47,992 |
| 2020-06-15 | $14.25 | $14.70 | $14.05 | $14.68 | $13.39 | 27,341 |
| 2020-06-12 | $15.00 | $15.22 | $14.37 | $14.54 | $13.26 | 11,368 |
| 2020-06-11 | $14.88 | $15.45 | $14.77 | $14.86 | $13.56 | 16,860 |
| 2020-06-10 | $16.51 | $16.77 | $16.35 | $16.58 | $15.13 | 11,373 |
| 2020-06-09 | $17.01 | $17.01 | $16.80 | $16.80 | $15.33 | 13,903 |
| 2020-06-08 | $16.48 | $17.01 | $16.41 | $17.01 | $15.52 | 22,367 |
| 2020-06-05 | $16.52 | $16.70 | $16.50 | $16.64 | $15.18 | 11,877 |
| 2020-06-04 | $16.15 | $16.15 | $15.96 | $16.15 | $14.73 | 7,972 |
| 2020-06-03 | $15.75 | $16.35 | $15.75 | $16.33 | $14.90 | 17,057 |
| 2020-06-02 | $15.76 | $16.05 | $15.46 | $15.69 | $14.31 | 12,093 |
| 2020-06-01 | $15.10 | $15.61 | $15.10 | $15.61 | $14.24 | 15,461 |
| 2020-05-29 | $14.41 | $15.09 | $14.41 | $15.09 | $13.77 | 31,418 |
| 2020-05-28 | $15.30 | $15.43 | $15.27 | $15.27 | $13.93 | 15,159 |
| 2020-05-27 | $15.93 | $15.93 | $15.15 | $15.40 | $14.05 | 13,202 |
| 2020-05-26 | $15.73 | $15.73 | $15.22 | $15.46 | $14.10 | 43,862 |
| 2020-05-22 | $14.80 | $14.80 | $14.37 | $14.55 | $13.27 | 21,377 |
| 2020-05-21 | $15.00 | $15.20 | $14.69 | $14.77 | $13.47 | 22,229 |
| 2020-05-20 | $15.12 | $15.12 | $14.80 | $15.08 | $13.76 | 47,698 |
| 2020-05-19 | $14.80 | $15.17 | $14.62 | $14.62 | $13.34 | 50,033 |
| 2020-05-18 | $14.00 | $14.59 | $14.00 | $14.47 | $13.20 | 69,218 |
| 2020-05-15 | $13.90 | $13.90 | $13.50 | $13.65 | $12.45 | 38,607 |
| 2020-05-14 | $13.10 | $13.77 | $13.10 | $13.73 | $12.53 | 37,507 |
| 2020-05-13 | $14.02 | $14.14 | $13.73 | $13.84 | $12.63 | 23,007 |
| 2020-05-12 | $14.75 | $14.75 | $14.20 | $14.35 | $13.09 | 41,639 |
| 2020-05-11 | $14.45 | $14.56 | $14.13 | $14.44 | $13.17 | 22,758 |
| 2020-05-08 | $14.10 | $14.49 | $13.91 | $14.29 | $13.04 | 25,830 |
| 2020-05-07 | $14.07 | $14.25 | $13.95 | $14.10 | $12.86 | 26,726 |
| 2020-05-06 | $14.00 | $14.14 | $13.84 | $13.97 | $12.74 | 22,939 |
| 2020-05-05 | $14.35 | $14.37 | $13.93 | $14.35 | $13.09 | 41,051 |
| 2020-05-04 | $13.29 | $13.67 | $13.15 | $13.56 | $12.37 | 60,591 |
| 2020-05-01 | $13.51 | $13.98 | $13.37 | $13.44 | $12.26 | 29,714 |
| 2020-04-30 | $14.20 | $14.55 | $14.00 | $14.18 | $12.94 | 28,875 |
| 2020-04-29 | $13.57 | $14.00 | $13.57 | $13.99 | $12.76 | 24,993 |
| 2020-04-28 | $12.83 | $13.21 | $12.76 | $12.94 | $11.81 | 39,863 |
| 2020-04-27 | $12.91 | $13.28 | $12.89 | $12.97 | $11.83 | 86,710 |
| 2020-04-24 | $12.70 | $13.20 | $12.70 | $13.20 | $12.04 | 19,596 |
| 2020-04-23 | $12.70 | $13.11 | $12.70 | $12.76 | $11.64 | 71,647 |
| 2020-04-22 | $12.99 | $12.99 | $12.76 | $12.78 | $11.66 | 53,088 |
| 2020-04-21 | $12.00 | $12.16 | $11.80 | $12.14 | $11.08 | 174,553 |
| 2020-04-20 | $12.87 | $12.94 | $12.40 | $12.40 | $11.31 | 114,373 |
| 2020-04-17 | $13.95 | $13.95 | $13.10 | $13.24 | $12.08 | 61,155 |
| 2020-04-16 | $13.65 | $13.65 | $12.57 | $13.04 | $11.90 | 76,656 |
| 2020-04-15 | $12.90 | $13.26 | $12.88 | $13.13 | $11.98 | 102,455 |
| 2020-04-14 | $13.85 | $14.20 | $13.79 | $13.99 | $12.76 | 146,572 |
| 2020-04-13 | $13.73 | $14.09 | $13.73 | $13.95 | $12.73 | 76,237 |
| 2020-04-09 | $13.60 | $14.16 | $13.60 | $13.75 | $12.54 | 101,693 |
| 2020-04-08 | $13.05 | $13.32 | $12.90 | $13.10 | $11.95 | 136,384 |
| 2020-04-07 | $13.50 | $13.64 | $13.00 | $13.20 | $12.04 | 177,479 |
| 2020-04-06 | $12.56 | $12.84 | $12.34 | $12.84 | $11.71 | 143,336 |
| 2020-04-03 | $11.95 | $12.30 | $11.76 | $12.00 | $10.95 | 102,323 |
| 2020-04-02 | $11.70 | $12.69 | $11.70 | $12.34 | $11.26 | 172,724 |
| 2020-04-01 | $11.20 | $12.19 | $11.20 | $11.55 | $10.54 | 67,736 |
| 2020-03-31 | $10.57 | $11.65 | $10.57 | $11.02 | $10.05 | 118,551 |
| 2020-03-30 | $10.53 | $11.62 | $10.53 | $11.00 | $10.04 | 240,952 |
| 2020-03-27 | $9.73 | $10.57 | $9.73 | $10.36 | $9.45 | 103,570 |
| 2020-03-26 | $11.30 | $11.30 | $10.35 | $11.01 | $10.04 | 46,911 |
| 2020-03-25 | $10.80 | $10.83 | $10.00 | $10.65 | $9.72 | 56,564 |
| 2020-03-24 | $9.44 | $9.99 | $8.95 | $9.76 | $8.90 | 93,970 |
| 2020-03-23 | $8.99 | $9.59 | $8.45 | $8.77 | $8.00 | 148,945 |
| 2020-03-20 | $9.55 | $10.00 | $9.01 | $9.19 | $8.38 | 113,764 |
| 2020-03-19 | $9.40 | $10.05 | $8.82 | $9.96 | $9.09 | 199,231 |
| 2020-03-18 | $10.25 | $10.64 | $9.12 | $9.46 | $8.63 | 133,237 |
| 2020-03-17 | $10.90 | $11.27 | $10.66 | $11.14 | $10.16 | 202,124 |
| 2020-03-16 | $10.41 | $11.01 | $10.25 | $10.50 | $9.58 | 90,955 |
| 2020-03-13 | $13.06 | $13.83 | $12.60 | $13.77 | $12.56 | 240,289 |
| 2020-03-12 | $12.34 | $12.34 | $10.98 | $11.44 | $10.44 | 128,115 |
| 2020-03-11 | $14.25 | $14.25 | $12.97 | $12.97 | $11.83 | 93,020 |
| 2020-03-10 | $14.15 | $14.95 | $14.10 | $14.75 | $13.46 | 278,736 |
| 2020-03-09 | $14.61 | $15.29 | $13.91 | $13.95 | $12.73 | 203,666 |
| 2020-03-06 | $17.35 | $17.35 | $16.85 | $17.05 | $15.55 | 197,465 |
| 2020-03-05 | $17.77 | $18.01 | $17.53 | $17.69 | $16.14 | 125,438 |
| 2020-03-04 | $18.02 | $18.26 | $17.92 | $18.21 | $16.61 | 126,582 |
| 2020-03-03 | $18.45 | $18.80 | $17.97 | $18.13 | $16.54 | 334,947 |
| 2020-03-02 | $18.06 | $18.77 | $18.06 | $18.77 | $17.12 | 109,305 |
| 2020-02-28 | $17.73 | $18.14 | $17.50 | $17.87 | $16.30 | 105,891 |
| 2020-02-27 | $18.74 | $19.01 | $18.59 | $18.69 | $17.05 | 71,967 |
| 2020-02-26 | $19.69 | $19.69 | $19.13 | $19.19 | $17.51 | 82,801 |
| 2020-02-25 | $19.68 | $20.04 | $19.53 | $19.58 | $17.86 | 87,255 |
| 2020-02-24 | $20.36 | $20.38 | $20.03 | $20.38 | $18.59 | 50,621 |
| 2020-02-21 | $21.84 | $22.13 | $21.79 | $21.95 | $19.52 | 37,186 |
| 2020-02-20 | $21.82 | $22.35 | $21.82 | $22.09 | $19.64 | 38,838 |
| 2020-02-19 | $21.95 | $22.45 | $21.95 | $22.38 | $19.90 | 37,684 |
| 2020-02-18 | $21.57 | $22.13 | $21.57 | $22.07 | $19.62 | 25,461 |
| 2020-02-14 | $22.39 | $22.39 | $21.74 | $22.03 | $19.59 | 24,088 |
| 2020-02-13 | $22.71 | $23.08 | $22.62 | $22.76 | $20.24 | 21,413 |
| 2020-02-12 | $22.56 | $23.13 | $22.56 | $23.06 | $20.50 | 55,995 |
| 2020-02-11 | $22.74 | $23.12 | $22.37 | $22.65 | $20.14 | 30,785 |
| 2020-02-10 | $22.58 | $22.75 | $22.23 | $22.40 | $19.92 | 18,415 |
| 2020-02-07 | $22.54 | $22.75 | $22.54 | $22.65 | $20.14 | 16,136 |
| 2020-02-06 | $22.90 | $23.31 | $22.90 | $23.14 | $20.58 | 38,110 |
| 2020-02-05 | $22.71 | $23.02 | $22.37 | $22.96 | $20.42 | 35,253 |
| 2020-02-04 | $22.65 | $22.65 | $22.08 | $22.35 | $19.87 | 25,400 |
| 2020-02-03 | $22.58 | $22.58 | $22.25 | $22.33 | $19.86 | 21,383 |
| 2020-01-31 | $22.88 | $23.50 | $22.63 | $22.74 | $20.22 | 41,273 |
| 2020-01-30 | $23.41 | $23.61 | $23.13 | $23.36 | $20.77 | 17,392 |
| 2020-01-29 | $23.39 | $23.64 | $23.37 | $23.45 | $20.85 | 18,146 |
| 2020-01-28 | $23.95 | $23.95 | $23.40 | $23.52 | $20.91 | 25,907 |
| 2020-01-27 | $23.20 | $23.94 | $23.20 | $23.29 | $20.71 | 8,949 |
| 2020-01-24 | $24.05 | $24.28 | $23.78 | $23.78 | $21.14 | 11,716 |
| 2020-01-23 | $24.61 | $24.61 | $24.05 | $24.11 | $21.44 | 9,788 |
| 2020-01-22 | $24.85 | $24.85 | $24.31 | $24.84 | $22.09 | 14,260 |
| 2020-01-21 | $24.42 | $24.61 | $24.32 | $24.40 | $21.70 | 8,904 |
| 2020-01-17 | $24.66 | $24.82 | $24.46 | $24.69 | $21.95 | 29,839 |
| 2020-01-16 | $24.84 | $25.10 | $24.60 | $24.91 | $22.15 | 7,804 |
| 2020-01-15 | $24.67 | $25.00 | $24.50 | $24.74 | $22.00 | 5,813 |
| 2020-01-14 | $24.33 | $24.80 | $24.31 | $24.77 | $22.03 | 10,497 |
| 2020-01-13 | $24.53 | $24.72 | $24.24 | $24.48 | $21.77 | 4,465 |
| 2020-01-10 | $24.47 | $24.74 | $24.47 | $24.74 | $22.00 | 9,318 |
| 2020-01-09 | $24.73 | $24.73 | $24.30 | $24.38 | $21.68 | 12,031 |
| 2020-01-08 | $24.74 | $24.74 | $24.56 | $24.60 | $21.87 | 24,621 |
| 2020-01-07 | $24.88 | $24.88 | $24.23 | $24.39 | $21.69 | 21,598 |
| 2020-01-06 | $24.40 | $24.47 | $24.13 | $24.41 | $21.70 | 21,001 |
| 2020-01-03 | $24.36 | $24.36 | $24.21 | $24.21 | $21.53 | 35,469 |
| 2020-01-02 | $24.01 | $24.25 | $24.01 | $24.25 | $21.56 | 8,439 |
| 2019-12-31 | $24.04 | $24.17 | $23.94 | $24.04 | $21.38 | 3,378 |
| 2019-12-30 | $23.91 | $24.88 | $23.91 | $24.24 | $21.55 | 12,420 |
| 2019-12-27 | $24.28 | $24.40 | $24.28 | $24.40 | $21.70 | 17,956 |
| 2019-12-26 | $24.32 | $24.60 | $24.23 | $24.55 | $21.83 | 12,690 |
| 2019-12-24 | $24.21 | $24.48 | $23.94 | $24.43 | $21.72 | 4,650 |
| 2019-12-23 | $24.00 | $24.25 | $24.00 | $24.25 | $21.56 | 15,815 |
| 2019-12-20 | $24.19 | $24.19 | $23.92 | $23.92 | $21.27 | 11,946 |
| 2019-12-19 | $24.34 | $24.34 | $24.16 | $24.25 | $21.56 | 18,087 |
| 2019-12-18 | $24.09 | $24.37 | $24.09 | $24.26 | $21.57 | 9,143 |
| 2019-12-17 | $24.38 | $24.38 | $24.24 | $24.32 | $21.62 | 9,805 |
| 2019-12-16 | $24.21 | $24.21 | $24.13 | $24.20 | $21.52 | 18,763 |
| 2019-12-13 | $24.00 | $24.11 | $23.87 | $24.04 | $21.38 | 11,613 |
| 2019-12-12 | $23.75 | $23.87 | $23.71 | $23.87 | $21.22 | 14,116 |
| 2019-12-11 | $22.88 | $23.56 | $22.88 | $23.51 | $20.90 | 20,791 |
| 2019-12-10 | $22.79 | $23.34 | $22.79 | $23.26 | $20.68 | 19,643 |
| 2019-12-09 | $23.51 | $23.57 | $23.47 | $23.51 | $20.90 | 17,751 |
| 2019-12-06 | $23.22 | $23.35 | $23.21 | $23.33 | $20.74 | 9,775 |
| 2019-12-05 | $22.59 | $23.12 | $22.59 | $22.95 | $20.41 | 26,956 |
| 2019-12-04 | $22.94 | $22.99 | $22.79 | $22.95 | $20.41 | 30,479 |
| 2019-12-03 | $22.90 | $22.96 | $22.67 | $22.89 | $20.35 | 50,926 |
| 2019-12-02 | $23.07 | $24.06 | $23.07 | $23.13 | $20.57 | 35,460 |
| 2019-11-29 | $23.21 | $23.33 | $23.11 | $23.12 | $20.56 | 16,754 |
| 2019-11-27 | $23.22 | $23.31 | $23.20 | $23.28 | $20.70 | 18,136 |
| 2019-11-26 | $23.31 | $23.36 | $23.21 | $23.33 | $20.74 | 23,892 |
| 2019-11-25 | $23.00 | $23.16 | $23.00 | $23.12 | $20.56 | 13,877 |
| 2019-11-22 | $22.90 | $23.13 | $22.90 | $23.13 | $20.57 | 7,991 |
| 2019-11-21 | $22.63 | $23.16 | $22.63 | $23.14 | $20.58 | 25,089 |
| 2019-11-20 | $23.33 | $23.46 | $23.28 | $23.33 | $20.74 | 19,064 |
| 2019-11-19 | $23.87 | $23.89 | $23.48 | $23.50 | $20.90 | 33,058 |
| 2019-11-18 | $22.83 | $23.48 | $22.83 | $23.48 | $20.88 | 12,030 |
| 2019-11-15 | $22.89 | $23.37 | $22.89 | $23.30 | $20.72 | 19,273 |
| 2019-11-14 | $22.83 | $23.05 | $22.83 | $23.05 | $20.50 | 16,706 |
| 2019-11-13 | $23.45 | $23.45 | $23.12 | $23.32 | $20.74 | 11,295 |
| 2019-11-12 | $23.24 | $23.53 | $23.24 | $23.43 | $20.83 | 9,246 |
| 2019-11-11 | $23.02 | $23.54 | $23.02 | $23.40 | $20.81 | 12,662 |
| 2019-11-08 | $23.14 | $23.24 | $23.01 | $23.22 | $20.65 | 13,377 |
| 2019-11-07 | $22.91 | $23.13 | $22.70 | $22.89 | $20.35 | 12,573 |
| 2019-11-06 | $23.40 | $23.40 | $22.58 | $22.78 | $20.26 | 18,012 |
| 2019-11-05 | $22.62 | $22.96 | $22.62 | $22.90 | $20.36 | 17,704 |
| 2019-11-04 | $22.35 | $22.89 | $22.35 | $22.80 | $20.27 | 12,810 |
| 2019-11-01 | $22.16 | $22.84 | $22.16 | $22.77 | $20.25 | 13,480 |
| 2019-10-31 | $22.24 | $22.26 | $21.91 | $22.25 | $19.78 | 27,669 |
| 2019-10-30 | $22.24 | $22.24 | $22.05 | $22.19 | $19.73 | 13,866 |
| 2019-10-29 | $22.20 | $22.30 | $22.08 | $22.26 | $19.79 | 11,079 |
| 2019-10-28 | $22.23 | $22.30 | $22.23 | $22.27 | $19.80 | 18,707 |
| 2019-10-25 | $22.25 | $22.39 | $22.20 | $22.38 | $19.90 | 14,832 |
| 2019-10-24 | $22.76 | $22.76 | $22.22 | $22.33 | $19.86 | 26,108 |
| 2019-10-23 | $22.21 | $22.21 | $21.51 | $22.16 | $19.70 | 15,078 |
| 2019-10-22 | $21.61 | $21.87 | $21.61 | $21.76 | $19.35 | 49,021 |
| 2019-10-21 | $21.58 | $21.79 | $21.58 | $21.79 | $19.38 | 62,241 |
| 2019-10-18 | $21.50 | $22.04 | $21.50 | $21.72 | $19.31 | 27,170 |
| 2019-10-17 | $22.00 | $22.28 | $21.58 | $22.00 | $19.56 | 13,454 |
| 2019-10-16 | $21.10 | $21.83 | $21.10 | $21.55 | $19.16 | 18,031 |
| 2019-10-15 | $21.50 | $21.60 | $21.16 | $21.50 | $19.12 | 32,072 |
| 2019-10-14 | $21.33 | $21.80 | $21.33 | $21.44 | $19.06 | 53,476 |
| 2019-10-11 | $21.10 | $21.12 | $21.10 | $21.12 | $18.78 | 22,969 |
| 2019-10-10 | $20.97 | $21.02 | $20.91 | $20.96 | $18.64 | 52,415 |
| 2019-10-09 | $20.91 | $20.94 | $20.77 | $20.93 | $18.61 | 53,327 |
| 2019-10-08 | $20.88 | $20.99 | $20.82 | $20.83 | $18.52 | 63,043 |
| 2019-10-07 | $20.91 | $21.19 | $20.91 | $20.99 | $18.66 | 30,393 |
| 2019-10-04 | $20.69 | $21.06 | $20.69 | $20.99 | $18.66 | 31,520 |
| 2019-10-03 | $20.71 | $20.93 | $20.52 | $20.77 | $18.47 | 53,140 |
| 2019-10-02 | $20.89 | $21.47 | $20.71 | $20.77 | $18.47 | 34,003 |
| 2019-10-01 | $21.18 | $21.87 | $21.18 | $21.26 | $18.90 | 40,712 |
| 2019-09-30 | $22.24 | $22.24 | $21.63 | $21.76 | $19.35 | 26,516 |
| 2019-09-27 | $21.32 | $21.61 | $21.32 | $21.55 | $19.16 | 25,514 |
| 2019-09-26 | $21.38 | $21.58 | $21.34 | $21.46 | $19.08 | 40,447 |
| 2019-09-25 | $21.50 | $21.70 | $21.50 | $21.65 | $19.25 | 23,315 |
| 2019-09-24 | $21.90 | $21.98 | $21.62 | $21.68 | $19.28 | 33,443 |
| 2019-09-23 | $22.46 | $22.46 | $21.71 | $21.95 | $19.52 | 26,714 |
| 2019-09-20 | $21.86 | $22.05 | $21.78 | $21.79 | $19.38 | 17,977 |
| 2019-09-19 | $22.32 | $22.32 | $21.91 | $21.91 | $19.48 | 11,811 |
| 2019-09-18 | $21.75 | $22.30 | $21.75 | $22.04 | $19.60 | 16,162 |
| 2019-09-17 | $22.65 | $22.71 | $22.30 | $22.30 | $19.83 | 54,572 |
| 2019-09-16 | $22.25 | $22.80 | $22.25 | $22.70 | $20.18 | 28,013 |
| 2019-09-13 | $21.51 | $21.57 | $21.45 | $21.57 | $19.18 | 13,833 |
| 2019-09-12 | $21.77 | $21.77 | $21.38 | $21.50 | $19.12 | 13,580 |
| 2019-09-11 | $22.32 | $22.32 | $21.86 | $21.92 | $19.49 | 22,984 |
| 2019-09-10 | $22.18 | $22.33 | $22.16 | $22.33 | $19.86 | 108,982 |
| 2019-09-09 | $21.69 | $22.15 | $21.69 | $21.79 | $19.38 | 25,835 |
| 2019-09-06 | $21.73 | $21.82 | $21.69 | $21.82 | $19.40 | 15,798 |
| 2019-09-05 | $21.51 | $21.84 | $21.51 | $21.59 | $19.20 | 36,774 |
| 2019-09-04 | $21.14 | $21.35 | $21.09 | $21.33 | $18.97 | 84,709 |
| 2019-09-03 | $20.95 | $21.15 | $20.91 | $21.13 | $18.79 | 22,403 |
| 2019-08-30 | $21.66 | $21.70 | $21.29 | $21.40 | $19.03 | 15,215 |
| 2019-08-29 | $21.39 | $21.51 | $21.32 | $21.37 | $19.00 | 34,601 |
| 2019-08-28 | $20.66 | $21.24 | $20.66 | $21.13 | $18.79 | 16,205 |
| 2019-08-27 | $20.99 | $21.52 | $20.81 | $20.91 | $18.59 | 103,785 |
| 2019-08-26 | $20.96 | $21.07 | $20.93 | $20.93 | $18.61 | 38,905 |
| 2019-08-23 | $21.65 | $21.65 | $21.20 | $21.20 | $18.55 | 29,604 |
| 2019-08-22 | $21.68 | $21.90 | $21.68 | $21.76 | $19.04 | 26,374 |
| 2019-08-21 | $21.89 | $22.04 | $21.71 | $21.72 | $19.00 | 50,832 |
| 2019-08-20 | $21.72 | $21.82 | $21.59 | $21.59 | $18.89 | 108,944 |
| 2019-08-19 | $21.32 | $21.66 | $21.32 | $21.65 | $18.94 | 57,603 |
| 2019-08-16 | $21.00 | $21.23 | $21.00 | $21.18 | $18.53 | 80,521 |
| 2019-08-15 | $21.21 | $21.60 | $21.10 | $21.10 | $18.46 | 107,771 |
| 2019-08-14 | $22.06 | $22.61 | $21.90 | $21.92 | $19.18 | 59,768 |
| 2019-08-13 | $22.50 | $22.96 | $22.50 | $22.81 | $19.96 | 47,413 |
| 2019-08-12 | $22.36 | $22.44 | $22.29 | $22.35 | $19.56 | 26,344 |
| 2019-08-09 | $22.48 | $22.85 | $22.48 | $22.73 | $19.89 | 58,379 |
| 2019-08-08 | $22.85 | $22.85 | $22.49 | $22.72 | $19.88 | 48,986 |
| 2019-08-07 | $22.01 | $22.01 | $21.66 | $21.84 | $19.11 | 47,375 |
| 2019-08-06 | $22.41 | $22.41 | $21.88 | $22.09 | $19.33 | 148,675 |
| 2019-08-05 | $22.27 | $22.35 | $21.95 | $22.18 | $19.41 | 40,595 |
| 2019-08-02 | $22.88 | $23.06 | $22.22 | $23.02 | $20.14 | 13,242 |
| 2019-08-01 | $23.53 | $23.70 | $22.97 | $23.08 | $20.19 | 36,994 |
| 2019-07-31 | $23.87 | $24.07 | $23.57 | $23.67 | $20.71 | 13,911 |
| 2019-07-30 | $23.76 | $23.84 | $23.60 | $23.84 | $20.86 | 132,674 |
| 2019-07-29 | $23.66 | $24.11 | $23.66 | $23.98 | $20.98 | 13,791 |
| 2019-07-26 | $23.75 | $23.82 | $23.71 | $23.76 | $20.79 | 21,940 |
| 2019-07-25 | $24.19 | $24.19 | $23.75 | $23.84 | $20.86 | 8,022 |
| 2019-07-24 | $24.03 | $24.03 | $23.76 | $23.90 | $20.91 | 10,188 |
| 2019-07-23 | $23.88 | $24.05 | $23.77 | $23.89 | $20.90 | 28,583 |
| 2019-07-22 | $23.68 | $23.92 | $23.65 | $23.66 | $20.70 | 12,591 |
| 2019-07-19 | $23.70 | $23.83 | $23.65 | $23.68 | $20.72 | 10,980 |
| 2019-07-18 | $23.91 | $24.11 | $23.77 | $23.93 | $20.94 | 14,056 |
| 2019-07-17 | $24.56 | $24.66 | $24.39 | $24.39 | $21.34 | 11,760 |
| 2019-07-16 | $24.61 | $24.86 | $24.47 | $24.48 | $21.42 | 20,313 |
| 2019-07-15 | $25.20 | $25.38 | $25.19 | $25.19 | $22.04 | 7,586 |
| 2019-07-12 | $25.19 | $25.19 | $25.03 | $25.13 | $21.99 | 13,432 |
| 2019-07-11 | $25.15 | $25.20 | $25.06 | $25.11 | $21.97 | 5,378 |
| 2019-07-10 | $24.93 | $25.19 | $24.93 | $25.19 | $22.04 | 36,688 |
| 2019-07-09 | $25.02 | $25.31 | $25.02 | $25.19 | $22.04 | 10,904 |
| 2019-07-08 | $25.09 | $25.32 | $25.09 | $25.16 | $22.01 | 5,338 |
| 2019-07-05 | $24.74 | $25.34 | $24.74 | $25.24 | $22.08 | 6,619 |
| 2019-07-03 | $25.39 | $25.39 | $25.21 | $25.38 | $22.21 | 3,024 |
| 2019-07-02 | $25.53 | $25.67 | $25.37 | $25.40 | $22.22 | 26,993 |
| 2019-07-01 | $25.48 | $25.77 | $25.41 | $25.55 | $22.36 | 20,580 |
| 2019-06-28 | $25.48 | $25.65 | $25.40 | $25.44 | $22.26 | 23,439 |
| 2019-06-27 | $26.12 | $26.17 | $25.86 | $26.06 | $22.80 | 3,520 |
| 2019-06-26 | $25.56 | $26.04 | $25.56 | $25.91 | $22.67 | 20,300 |
| 2019-06-25 | $26.02 | $26.07 | $25.70 | $25.80 | $22.57 | 5,905 |
| 2019-06-24 | $25.88 | $25.91 | $25.76 | $25.76 | $22.54 | 9,240 |
| 2019-06-21 | $25.73 | $25.97 | $25.52 | $25.82 | $22.59 | 26,629 |
| 2019-06-20 | $25.34 | $25.84 | $25.13 | $25.69 | $22.48 | 25,369 |
| 2019-06-19 | $24.72 | $24.84 | $24.61 | $24.81 | $21.71 | 5,585 |
| 2019-06-18 | $24.10 | $24.50 | $24.10 | $24.50 | $21.44 | 34,509 |
| 2019-06-17 | $23.85 | $24.16 | $23.85 | $23.96 | $20.96 | 16,480 |
| 2019-06-14 | $23.88 | $24.20 | $23.88 | $24.07 | $21.06 | 17,938 |
| 2019-06-13 | $23.83 | $24.00 | $23.83 | $23.96 | $20.96 | 19,837 |
| 2019-06-12 | $24.36 | $24.36 | $24.16 | $24.16 | $21.14 | 13,154 |
| 2019-06-11 | $24.31 | $24.45 | $24.28 | $24.41 | $21.36 | 39,751 |
| 2019-06-10 | $24.42 | $24.64 | $24.34 | $24.58 | $21.51 | 35,166 |
| 2019-06-07 | $24.35 | $24.62 | $24.29 | $24.61 | $21.53 | 16,532 |
| 2019-06-06 | $23.93 | $24.02 | $23.92 | $24.02 | $21.02 | 14,271 |
| 2019-06-05 | $23.94 | $24.11 | $23.75 | $23.89 | $20.90 | 13,895 |
| 2019-06-04 | $23.95 | $24.18 | $23.92 | $24.18 | $21.16 | 19,427 |
| 2019-06-03 | $23.97 | $24.32 | $23.97 | $24.02 | $21.02 | 19,803 |
| 2019-05-31 | $24.52 | $24.57 | $24.30 | $24.35 | $21.31 | 49,151 |
| 2019-05-30 | $24.70 | $24.86 | $24.59 | $24.59 | $21.52 | 31,207 |
| 2019-05-29 | $24.89 | $24.89 | $24.55 | $24.75 | $21.66 | 16,158 |
| 2019-05-28 | $24.75 | $24.87 | $24.68 | $24.73 | $21.64 | 6,993 |
| 2019-05-24 | $25.04 | $25.04 | $24.63 | $24.70 | $21.61 | 13,866 |
| 2019-05-23 | $25.44 | $25.44 | $25.00 | $25.14 | $22.00 | 13,914 |
| 2019-05-22 | $25.61 | $25.61 | $25.51 | $25.61 | $22.41 | 6,433 |
| 2019-05-21 | $25.52 | $25.54 | $25.47 | $25.52 | $22.33 | 9,632 |
| 2019-05-20 | $25.50 | $25.50 | $25.37 | $25.40 | $22.22 | 6,149 |
| 2019-05-17 | $25.61 | $25.68 | $25.38 | $25.44 | $22.26 | 7,126 |
| 2019-05-16 | $25.74 | $25.82 | $25.62 | $25.62 | $22.42 | 19,709 |
| 2019-05-15 | $25.04 | $25.36 | $24.99 | $25.31 | $22.15 | 16,415 |
| 2019-05-14 | $24.68 | $24.95 | $24.68 | $24.92 | $21.80 | 17,728 |
| 2019-05-13 | $24.93 | $24.93 | $24.58 | $24.69 | $21.60 | 8,934 |
| 2019-05-10 | $25.02 | $25.17 | $25.02 | $25.13 | $21.99 | 4,216 |
| 2019-05-09 | $24.30 | $24.75 | $24.30 | $24.70 | $21.61 | 3,977 |
| 2019-05-08 | $24.36 | $24.57 | $24.33 | $24.41 | $21.36 | 13,861 |
| 2019-05-07 | $24.17 | $24.26 | $24.14 | $24.24 | $21.21 | 6,013 |
| 2019-05-06 | $24.22 | $24.58 | $24.21 | $24.49 | $21.43 | 5,716 |
| 2019-05-03 | $24.47 | $24.77 | $24.47 | $24.66 | $21.58 | 4,718 |
| 2019-05-02 | $24.64 | $24.64 | $24.55 | $24.55 | $21.48 | 16,145 |
| 2019-05-01 | $25.02 | $25.17 | $24.84 | $24.93 | $21.81 | 5,010 |
| 2019-04-30 | $24.91 | $25.18 | $24.86 | $25.01 | $21.88 | 11,022 |
| 2019-04-29 | $25.55 | $25.55 | $25.23 | $25.43 | $22.25 | 4,250 |
| 2019-04-26 | $25.72 | $25.72 | $25.38 | $25.41 | $22.23 | 7,653 |
| 2019-04-25 | $25.92 | $25.97 | $25.82 | $25.95 | $22.71 | 5,997 |
| 2019-04-24 | $25.96 | $25.96 | $25.82 | $25.84 | $22.61 | 6,472 |
| 2019-04-23 | $26.08 | $26.20 | $26.08 | $26.20 | $22.92 | 20,075 |
| 2019-04-22 | $25.66 | $25.82 | $25.63 | $25.66 | $22.45 | 10,203 |
| 2019-04-18 | $25.85 | $25.85 | $25.37 | $25.65 | $22.44 | 24,270 |
| 2019-04-17 | $25.25 | $25.31 | $25.20 | $25.28 | $22.12 | 5,444 |
| 2019-04-16 | $25.48 | $25.55 | $25.43 | $25.43 | $22.25 | 3,790 |
| 2019-04-15 | $25.40 | $25.68 | $25.40 | $25.67 | $22.46 | 4,778 |
| 2019-04-12 | $25.78 | $25.78 | $25.60 | $25.64 | $22.43 | 7,327 |
| 2019-04-11 | $25.27 | $25.37 | $25.18 | $25.30 | $22.14 | 7,726 |
| 2019-04-10 | $24.87 | $25.06 | $24.87 | $25.05 | $21.92 | 13,153 |
| 2019-04-09 | $25.14 | $25.27 | $25.09 | $25.09 | $21.95 | 19,860 |
| 2019-04-08 | $24.62 | $24.70 | $24.62 | $24.70 | $21.61 | 6,574 |
| 2019-04-05 | $23.95 | $24.67 | $23.95 | $24.37 | $21.32 | 9,508 |
| 2019-04-04 | $24.36 | $24.41 | $24.28 | $24.35 | $21.31 | 7,664 |
| 2019-04-03 | $24.85 | $24.89 | $24.73 | $24.77 | $21.67 | 12,987 |
| 2019-04-02 | $24.76 | $24.92 | $24.76 | $24.85 | $21.74 | 15,322 |
| 2019-04-01 | $24.96 | $24.96 | $24.81 | $24.89 | $21.78 | 25,220 |
| 2019-03-29 | $25.10 | $25.10 | $24.60 | $24.65 | $21.57 | 20,447 |
| 2019-03-28 | $24.82 | $24.82 | $24.63 | $24.72 | $21.63 | 5,193 |
| 2019-03-27 | $24.42 | $24.42 | $24.20 | $24.26 | $21.23 | 30,763 |
| 2019-03-26 | $25.00 | $25.00 | $24.60 | $24.68 | $21.59 | 23,868 |
| 2019-03-25 | $24.76 | $24.85 | $24.70 | $24.85 | $21.74 | 9,677 |
| 2019-03-22 | $26.08 | $26.08 | $25.11 | $25.11 | $21.97 | 14,887 |
| 2019-03-21 | $25.34 | $25.58 | $25.34 | $25.52 | $22.33 | 60,332 |
| 2019-03-20 | $24.43 | $25.78 | $24.43 | $25.32 | $22.15 | 5,312 |
| 2019-03-19 | $25.46 | $25.46 | $25.27 | $25.28 | $22.11 | 3,804 |
| 2019-03-18 | $25.84 | $25.84 | $25.05 | $25.17 | $22.02 | 16,195 |
| 2019-03-15 | $25.16 | $25.28 | $25.01 | $25.17 | $22.02 | 6,580 |
| 2019-03-14 | $24.74 | $24.90 | $24.71 | $24.81 | $21.71 | 7,041 |
| 2019-03-13 | $24.66 | $24.72 | $24.56 | $24.66 | $21.58 | 4,383 |
| 2019-03-12 | $24.69 | $24.88 | $24.69 | $24.78 | $21.68 | 15,374 |
| 2019-03-11 | $24.51 | $24.75 | $24.51 | $24.75 | $21.66 | 7,433 |
| 2019-03-08 | $24.86 | $24.86 | $24.53 | $24.81 | $21.71 | 7,760 |
| 2019-03-07 | $25.13 | $25.15 | $25.00 | $25.05 | $21.92 | 29,974 |
| 2019-03-06 | $25.60 | $25.60 | $25.07 | $25.13 | $21.99 | 16,768 |
| 2019-03-05 | $25.45 | $25.49 | $25.23 | $25.41 | $22.23 | 5,178 |
| 2019-03-04 | $25.14 | $25.19 | $25.06 | $25.14 | $22.00 | 5,306 |
| 2019-03-01 | $25.42 | $25.58 | $25.21 | $25.28 | $22.12 | 8,056 |
| 2019-02-28 | $25.88 | $25.88 | $25.74 | $25.79 | $22.57 | 12,987 |
| 2019-02-27 | $25.95 | $26.00 | $25.76 | $25.93 | $22.69 | 42,005 |
| 2019-02-26 | $25.30 | $25.93 | $25.30 | $25.85 | $22.62 | 11,303 |
| 2019-02-25 | $25.56 | $25.68 | $25.53 | $25.58 | $22.38 | 8,122 |
| 2019-02-22 | $25.27 | $25.43 | $25.27 | $25.34 | $22.17 | 10,443 |
| 2019-02-21 | $26.40 | $26.40 | $26.24 | $26.28 | $22.21 | 6,819 |
| 2019-02-20 | $26.75 | $26.90 | $26.75 | $26.85 | $22.70 | 16,885 |
| 2019-02-19 | $26.28 | $26.66 | $26.28 | $26.66 | $22.54 | 14,055 |
| 2019-02-15 | $25.93 | $26.00 | $25.93 | $25.96 | $21.94 | 7,112 |
| 2019-02-14 | $25.04 | $25.38 | $25.04 | $25.27 | $21.36 | 19,329 |
| 2019-02-13 | $24.91 | $24.97 | $24.74 | $24.78 | $20.95 | 15,420 |
| 2019-02-12 | $24.60 | $24.74 | $24.60 | $24.67 | $20.85 | 8,759 |
| 2019-02-11 | $24.38 | $24.49 | $24.26 | $24.41 | $20.63 | 10,901 |
| 2019-02-08 | $23.79 | $24.23 | $23.79 | $24.18 | $20.44 | 18,856 |
| 2019-02-07 | $24.70 | $24.70 | $24.30 | $24.42 | $20.64 | 8,570 |
| 2019-02-06 | $24.83 | $24.83 | $24.49 | $24.55 | $20.75 | 25,156 |
| 2019-02-05 | $25.13 | $25.13 | $24.93 | $24.95 | $21.09 | 142,169 |
| 2019-02-04 | $24.12 | $24.82 | $24.12 | $24.79 | $20.95 | 27,822 |
| 2019-02-01 | $24.80 | $24.80 | $24.76 | $24.76 | $20.93 | 28,418 |
| 2019-01-31 | $24.41 | $25.14 | $24.41 | $25.00 | $21.13 | 17,985 |
| 2019-01-30 | $24.96 | $25.18 | $24.96 | $25.07 | $21.19 | 8,798 |
| 2019-01-29 | $24.44 | $24.62 | $24.44 | $24.55 | $20.75 | 23,542 |
| 2019-01-28 | $24.60 | $24.60 | $24.33 | $24.45 | $20.67 | 34,681 |
| 2019-01-25 | $24.63 | $24.71 | $24.59 | $24.66 | $20.84 | 18,324 |
| 2019-01-24 | $24.03 | $24.24 | $24.03 | $24.21 | $20.46 | 10,203 |
| 2019-01-23 | $23.77 | $23.94 | $23.58 | $23.73 | $20.06 | 21,153 |
| 2019-01-22 | $24.12 | $24.12 | $23.77 | $23.80 | $20.12 | 26,537 |
| 2019-01-18 | $24.63 | $24.69 | $24.45 | $24.61 | $20.80 | 14,042 |
| 2019-01-17 | $24.24 | $24.58 | $24.24 | $24.48 | $20.69 | 14,596 |
| 2019-01-16 | $24.26 | $24.26 | $24.06 | $24.16 | $20.42 | 13,264 |
| 2019-01-15 | $24.00 | $24.28 | $24.00 | $24.21 | $20.46 | 17,633 |
| 2019-01-14 | $23.73 | $23.99 | $23.73 | $23.96 | $20.25 | 50,824 |
| 2019-01-11 | $23.82 | $24.12 | $23.82 | $24.10 | $20.37 | 16,014 |
| 2019-01-10 | $23.85 | $24.14 | $23.85 | $24.07 | $20.35 | 13,740 |
| 2019-01-09 | $24.01 | $24.23 | $23.82 | $24.14 | $20.40 | 29,316 |
| 2019-01-08 | $23.31 | $23.91 | $23.28 | $23.58 | $19.93 | 40,812 |
| 2019-01-07 | $23.00 | $23.39 | $22.88 | $23.34 | $19.73 | 45,856 |
| 2019-01-04 | $22.75 | $23.12 | $22.75 | $23.05 | $19.48 | 11,126 |
| 2019-01-03 | $22.03 | $22.26 | $21.85 | $22.14 | $18.71 | 25,294 |
| 2019-01-02 | $21.43 | $21.96 | $21.43 | $21.72 | $18.36 | 38,946 |
| 2018-12-31 | $21.62 | $22.22 | $21.62 | $22.11 | $18.69 | 110,110 |
| 2018-12-28 | $22.05 | $22.09 | $21.85 | $21.90 | $18.51 | 55,172 |
| 2018-12-27 | $21.68 | $21.74 | $21.41 | $21.74 | $18.38 | 88,293 |
| 2018-12-26 | $20.58 | $21.51 | $20.53 | $21.51 | $18.18 | 81,679 |
| 2018-12-24 | $20.74 | $20.91 | $20.64 | $20.64 | $17.45 | 32,828 |
| 2018-12-21 | $21.11 | $21.25 | $20.74 | $20.81 | $17.59 | 48,229 |
| 2018-12-20 | $21.20 | $21.32 | $20.87 | $21.03 | $17.78 | 74,779 |
| 2018-12-19 | $21.87 | $21.89 | $21.31 | $21.37 | $18.06 | 56,081 |
| 2018-12-18 | $22.17 | $22.17 | $21.60 | $21.72 | $18.36 | 89,888 |
| 2018-12-17 | $22.20 | $22.20 | $21.82 | $21.86 | $18.48 | 47,532 |
| 2018-12-14 | $22.32 | $22.39 | $22.12 | $22.12 | $18.70 | 35,615 |
| 2018-12-13 | $22.58 | $22.74 | $22.56 | $22.68 | $19.17 | 33,241 |
| 2018-12-12 | $23.00 | $23.00 | $22.63 | $22.63 | $19.13 | 39,726 |
| 2018-12-11 | $22.73 | $22.73 | $22.23 | $22.25 | $18.81 | 80,454 |
| 2018-12-10 | $22.29 | $22.55 | $22.17 | $22.44 | $18.97 | 83,302 |
| 2018-12-07 | $22.59 | $22.59 | $22.23 | $22.26 | $18.82 | 58,067 |
| 2018-12-06 | $23.27 | $23.27 | $22.23 | $22.51 | $19.03 | 123,514 |
| 2018-12-04 | $23.40 | $23.40 | $22.74 | $22.77 | $19.25 | 54,979 |
| 2018-12-03 | $23.55 | $23.80 | $23.23 | $23.40 | $19.78 | 46,362 |
| 2018-11-30 | $22.53 | $22.74 | $22.53 | $22.64 | $19.14 | 11,454 |
| 2018-11-29 | $22.78 | $22.84 | $22.71 | $22.77 | $19.25 | 25,214 |
| 2018-11-28 | $22.68 | $23.14 | $22.51 | $22.97 | $19.42 | 27,613 |
| 2018-11-27 | $22.55 | $22.80 | $22.54 | $22.72 | $19.20 | 62,984 |
| 2018-11-26 | $22.98 | $23.03 | $22.82 | $22.87 | $19.33 | 28,566 |
| 2018-11-23 | $22.71 | $22.95 | $22.71 | $22.75 | $19.23 | 4,092 |
| 2018-11-21 | $23.04 | $23.26 | $23.04 | $23.11 | $19.53 | 22,692 |
| 2018-11-20 | $23.12 | $23.13 | $22.83 | $22.89 | $19.35 | 34,779 |
| 2018-11-19 | $23.83 | $23.83 | $23.44 | $23.56 | $19.91 | 20,883 |
| 2018-11-16 | $24.15 | $24.22 | $24.00 | $24.18 | $20.44 | 13,193 |
| 2018-11-15 | $24.04 | $24.19 | $23.90 | $24.14 | $20.40 | 21,088 |
| 2018-11-14 | $23.75 | $23.75 | $23.47 | $23.62 | $19.97 | 20,771 |
| 2018-11-13 | $23.93 | $24.03 | $23.56 | $23.62 | $19.97 | 64,545 |
| 2018-11-12 | $24.92 | $24.92 | $24.04 | $24.07 | $20.35 | 28,902 |
| 2018-11-09 | $24.35 | $24.70 | $24.27 | $24.31 | $20.55 | 8,355 |
| 2018-11-08 | $24.64 | $25.20 | $24.64 | $24.72 | $20.90 | 12,133 |
| 2018-11-07 | $24.41 | $25.20 | $24.41 | $24.82 | $20.98 | 21,581 |
| 2018-11-06 | $24.52 | $24.59 | $24.11 | $24.31 | $20.55 | 93,462 |
| 2018-11-05 | $24.25 | $24.36 | $24.16 | $24.25 | $20.50 | 15,352 |
| 2018-11-02 | $24.65 | $24.70 | $24.43 | $24.54 | $20.74 | 14,297 |
| 2018-11-01 | $24.66 | $24.87 | $24.66 | $24.78 | $20.95 | 29,849 |
| 2018-10-31 | $24.62 | $24.85 | $24.62 | $24.69 | $20.87 | 20,573 |
| 2018-10-30 | $23.80 | $24.25 | $23.80 | $24.23 | $20.48 | 43,517 |
| 2018-10-29 | $24.40 | $24.40 | $23.55 | $23.76 | $20.08 | 48,422 |
| 2018-10-26 | $23.75 | $23.75 | $23.34 | $23.73 | $20.06 | 43,523 |
| 2018-10-25 | $24.01 | $24.21 | $23.82 | $24.12 | $20.39 | 37,059 |
| 2018-10-24 | $24.15 | $24.22 | $23.69 | $23.69 | $20.02 | 19,924 |
| 2018-10-23 | $24.23 | $24.38 | $24.23 | $24.31 | $20.55 | 45,240 |
| 2018-10-22 | $25.46 | $25.46 | $25.19 | $25.36 | $21.44 | 21,270 |
| 2018-10-19 | $25.62 | $25.91 | $25.62 | $25.70 | $21.72 | 16,107 |
| 2018-10-18 | $25.48 | $25.88 | $25.30 | $25.45 | $21.51 | 31,064 |
| 2018-10-17 | $25.81 | $25.92 | $25.56 | $25.83 | $21.83 | 59,045 |
| 2018-10-16 | $25.60 | $25.82 | $25.60 | $25.81 | $21.82 | 24,549 |
| 2018-10-15 | $25.86 | $25.86 | $25.64 | $25.73 | $21.75 | 14,216 |
| 2018-10-12 | $25.43 | $25.89 | $25.05 | $25.42 | $21.49 | 27,618 |
| 2018-10-11 | $25.79 | $25.86 | $25.38 | $25.61 | $21.65 | 17,135 |
| 2018-10-10 | $26.87 | $26.87 | $26.21 | $26.29 | $22.22 | 15,493 |
| 2018-10-09 | $26.30 | $26.80 | $26.30 | $26.80 | $22.65 | 13,811 |
| 2018-10-08 | $26.90 | $27.01 | $26.76 | $27.01 | $22.83 | 7,882 |
| 2018-10-05 | $27.39 | $27.47 | $26.95 | $27.03 | $22.85 | 25,498 |
| 2018-10-04 | $27.70 | $27.70 | $27.31 | $27.34 | $23.11 | 12,370 |
| 2018-10-03 | $27.65 | $27.74 | $27.64 | $27.72 | $23.43 | 9,724 |
| 2018-10-02 | $27.70 | $27.70 | $27.53 | $27.60 | $23.33 | 11,794 |
| 2018-10-01 | $27.63 | $28.00 | $27.63 | $27.94 | $23.62 | 92,544 |
| 2018-09-28 | $27.94 | $27.94 | $27.87 | $27.87 | $23.56 | 7,160 |
| 2018-09-27 | $27.88 | $27.90 | $27.85 | $27.85 | $23.54 | 10,333 |
| 2018-09-26 | $27.82 | $27.97 | $27.72 | $27.88 | $23.57 | 9,820 |
| 2018-09-25 | $27.56 | $27.69 | $27.54 | $27.58 | $23.31 | 17,027 |
| 2018-09-24 | $27.15 | $27.15 | $26.84 | $26.97 | $22.80 | 24,745 |
| 2018-09-21 | $27.05 | $27.08 | $26.99 | $26.99 | $22.81 | 13,807 |
| 2018-09-20 | $26.93 | $27.12 | $26.93 | $27.10 | $22.91 | 29,744 |
| 2018-09-19 | $26.92 | $26.92 | $26.75 | $26.76 | $22.62 | 76,196 |
| 2018-09-18 | $26.72 | $26.73 | $26.60 | $26.64 | $22.52 | 12,410 |
| 2018-09-17 | $26.80 | $26.80 | $26.64 | $26.66 | $22.54 | 23,884 |
| 2018-09-14 | $26.40 | $26.55 | $26.40 | $26.48 | $22.38 | 6,595 |
| 2018-09-13 | $26.60 | $26.60 | $26.41 | $26.46 | $22.37 | 11,178 |
| 2018-09-12 | $26.24 | $26.43 | $26.23 | $26.35 | $22.27 | 4,753 |
| 2018-09-11 | $25.50 | $25.81 | $25.35 | $25.77 | $21.78 | 20,556 |
| 2018-09-10 | $25.30 | $25.43 | $25.15 | $25.21 | $21.31 | 10,113 |
| 2018-09-07 | $25.09 | $25.09 | $24.83 | $24.87 | $21.02 | 23,864 |
| 2018-09-06 | $25.78 | $25.79 | $25.44 | $25.54 | $21.59 | 21,067 |
| 2018-09-05 | $26.16 | $26.16 | $25.96 | $26.03 | $22.00 | 6,592 |
| 2018-09-04 | $26.01 | $26.13 | $26.01 | $26.09 | $22.05 | 9,778 |
| 2018-08-31 | $26.63 | $26.63 | $26.42 | $26.48 | $22.38 | 6,444 |
| 2018-08-30 | $26.91 | $26.94 | $26.78 | $26.80 | $22.65 | 2,599 |
| 2018-08-29 | $26.86 | $27.07 | $26.85 | $27.07 | $22.88 | 4,756 |
| 2018-08-28 | $27.15 | $27.24 | $27.01 | $27.03 | $22.85 | 6,455 |
| 2018-08-27 | $26.72 | $26.83 | $26.72 | $26.78 | $22.64 | 2,578 |
| 2018-08-24 | $26.33 | $26.37 | $26.27 | $26.35 | $22.27 | 3,221 |
| 2018-08-23 | $26.62 | $26.62 | $26.35 | $26.39 | $21.88 | 86,078 |
| 2018-08-22 | $27.14 | $27.29 | $27.14 | $27.29 | $22.63 | 4,078 |
| 2018-08-21 | $27.09 | $27.09 | $26.95 | $27.00 | $22.39 | 7,246 |
| 2018-08-20 | $27.56 | $27.59 | $27.49 | $27.59 | $22.88 | 7,836 |
| 2018-08-17 | $26.99 | $27.18 | $26.79 | $27.03 | $22.41 | 3,440 |
| 2018-08-16 | $26.06 | $26.96 | $26.06 | $26.64 | $22.09 | 14,111 |
| 2018-08-15 | $26.50 | $26.50 | $25.67 | $25.86 | $21.44 | 3,158 |
| 2018-08-14 | $26.21 | $26.50 | $26.21 | $26.50 | $21.97 | 10,291 |
| 2018-08-13 | $26.28 | $26.31 | $25.86 | $26.08 | $21.63 | 22,510 |
| 2018-08-10 | $26.32 | $26.47 | $26.25 | $26.28 | $21.79 | 9,527 |
| 2018-08-09 | $26.93 | $27.02 | $26.89 | $26.92 | $22.32 | 4,270 |
| 2018-08-08 | $26.98 | $27.09 | $26.98 | $27.04 | $22.42 | 12,645 |
| 2018-08-07 | $27.44 | $27.44 | $27.16 | $27.25 | $22.60 | 6,824 |
| 2018-08-06 | $26.91 | $27.12 | $26.91 | $27.00 | $22.39 | 6,642 |
| 2018-08-03 | $26.85 | $26.98 | $26.73 | $26.97 | $22.36 | 5,671 |
| 2018-08-02 | $26.47 | $26.52 | $26.46 | $26.49 | $21.97 | 1,751 |
| 2018-08-01 | $26.66 | $26.66 | $26.42 | $26.48 | $21.96 | 10,636 |
| 2018-07-31 | $26.82 | $27.00 | $26.77 | $26.81 | $22.23 | 8,147 |
| 2018-07-30 | $26.47 | $26.47 | $26.37 | $26.42 | $21.91 | 3,830 |
| 2018-07-27 | $26.29 | $26.50 | $26.29 | $26.36 | $21.86 | 7,825 |
| 2018-07-26 | $25.98 | $25.98 | $25.95 | $25.98 | $21.54 | 4,015 |
| 2018-07-25 | $25.81 | $26.00 | $25.76 | $25.93 | $21.50 | 4,718 |
| 2018-07-24 | $25.96 | $25.96 | $25.79 | $25.86 | $21.44 | 6,795 |
| 2018-07-23 | $25.93 | $25.93 | $25.65 | $25.74 | $21.34 | 4,620 |
| 2018-07-20 | $25.49 | $25.74 | $25.49 | $25.73 | $21.34 | 16,592 |
| 2018-07-19 | $25.31 | $25.31 | $25.17 | $25.23 | $20.92 | 14,559 |
| 2018-07-18 | $25.33 | $25.74 | $25.33 | $25.70 | $21.31 | 10,074 |
| 2018-07-17 | $25.81 | $25.85 | $25.71 | $25.74 | $21.34 | 6,736 |
| 2018-07-16 | $26.33 | $26.33 | $26.16 | $26.23 | $21.75 | 12,295 |
| 2018-07-13 | $26.40 | $26.49 | $26.40 | $26.49 | $21.97 | 6,355 |
| 2018-07-12 | $26.61 | $26.63 | $26.49 | $26.63 | $22.08 | 9,641 |
| 2018-07-11 | $26.80 | $26.80 | $26.21 | $26.30 | $21.81 | 11,953 |
| 2018-07-10 | $27.28 | $27.29 | $27.14 | $27.19 | $22.55 | 7,203 |
| 2018-07-09 | $26.80 | $27.10 | $26.80 | $27.02 | $22.41 | 4,629 |
| 2018-07-06 | $26.41 | $26.80 | $26.41 | $26.80 | $22.22 | 14,187 |
| 2018-07-05 | $26.45 | $26.45 | $26.24 | $26.33 | $21.83 | 7,156 |
| 2018-07-03 | $26.23 | $26.23 | $26.11 | $26.16 | $21.69 | 4,733 |
| 2018-07-02 | $25.66 | $25.80 | $25.66 | $25.80 | $21.39 | 14,319 |
| 2018-06-29 | $26.20 | $26.45 | $26.20 | $26.41 | $21.90 | 6,675 |
| 2018-06-28 | $26.02 | $26.33 | $26.02 | $26.23 | $21.75 | 7,111 |
| 2018-06-27 | $25.85 | $26.15 | $25.75 | $25.81 | $21.40 | 17,025 |
| 2018-06-26 | $25.79 | $25.89 | $25.47 | $25.87 | $21.45 | 32,194 |
| 2018-06-25 | $25.91 | $25.91 | $25.60 | $25.61 | $21.24 | 5,307 |
| 2018-06-22 | $25.93 | $25.93 | $25.67 | $25.89 | $21.47 | 21,430 |
| 2018-06-21 | $25.60 | $25.75 | $25.54 | $25.65 | $21.27 | 4,957 |
| 2018-06-20 | $25.71 | $25.71 | $25.52 | $25.60 | $21.23 | 7,218 |
| 2018-06-19 | $25.30 | $25.47 | $25.19 | $25.34 | $21.01 | 35,980 |
| 2018-06-18 | $25.35 | $25.37 | $25.33 | $25.36 | $21.03 | 8,367 |
| 2018-06-15 | $25.58 | $25.58 | $25.30 | $25.34 | $21.01 | 18,931 |
| 2018-06-14 | $25.70 | $25.70 | $25.45 | $25.45 | $21.10 | 31,964 |
| 2018-06-13 | $25.75 | $25.75 | $25.44 | $25.54 | $21.18 | 17,415 |
| 2018-06-12 | $25.95 | $25.95 | $25.65 | $25.65 | $21.27 | 31,240 |
| 2018-06-11 | $25.61 | $25.63 | $25.59 | $25.63 | $21.25 | 9,276 |
| 2018-06-08 | $25.47 | $25.52 | $25.38 | $25.44 | $21.10 | 18,884 |
| 2018-06-07 | $25.48 | $25.58 | $25.28 | $25.35 | $21.02 | 33,982 |
| 2018-06-06 | $25.16 | $25.26 | $25.12 | $25.26 | $20.95 | 37,589 |
| 2018-06-05 | $24.78 | $24.78 | $24.40 | $24.47 | $20.29 | 13,294 |
| 2018-06-04 | $24.53 | $24.57 | $24.45 | $24.57 | $20.37 | 5,300 |
| 2018-06-01 | $24.38 | $24.42 | $24.38 | $24.40 | $20.23 | 6,613 |
| 2018-05-31 | $24.80 | $24.80 | $24.38 | $24.45 | $20.27 | 8,559 |
| 2018-05-30 | $23.98 | $24.24 | $23.98 | $24.23 | $20.09 | 19,186 |
| 2018-05-29 | $23.84 | $23.85 | $23.54 | $23.72 | $19.67 | 7,654 |
| 2018-05-25 | $24.62 | $24.62 | $24.41 | $24.45 | $20.27 | 18,326 |
| 2018-05-24 | $25.40 | $25.40 | $25.18 | $25.30 | $20.98 | 10,763 |
| 2018-05-23 | $25.39 | $25.47 | $25.34 | $25.46 | $21.11 | 15,250 |
| 2018-05-22 | $26.09 | $26.09 | $25.77 | $25.77 | $21.37 | 14,758 |
| 2018-05-21 | $25.98 | $26.12 | $25.96 | $26.12 | $21.66 | 5,014 |
| 2018-05-18 | $25.75 | $25.75 | $25.61 | $25.61 | $21.24 | 3,486 |
| 2018-05-17 | $25.89 | $25.89 | $25.66 | $25.83 | $21.42 | 4,653 |
| 2018-05-16 | $25.39 | $25.65 | $25.39 | $25.63 | $21.25 | 3,357 |
| 2018-05-15 | $25.00 | $25.05 | $24.93 | $24.97 | $20.71 | 6,132 |
| 2018-05-14 | $25.71 | $25.75 | $25.64 | $25.68 | $21.29 | 3,150 |
| 2018-05-11 | $25.46 | $25.47 | $25.27 | $25.33 | $21.00 | 5,877 |
| 2018-05-10 | $25.17 | $25.71 | $25.17 | $25.71 | $21.32 | 9,931 |
| 2018-05-09 | $23.95 | $24.29 | $23.95 | $24.25 | $20.11 | 27,020 |
| 2018-05-08 | $23.61 | $23.79 | $23.51 | $23.75 | $19.69 | 60,256 |
| 2018-05-07 | $24.43 | $24.59 | $24.43 | $24.53 | $20.34 | 3,859 |
| 2018-05-04 | $24.59 | $24.65 | $24.59 | $24.62 | $20.42 | 2,180 |
| 2018-05-03 | $24.77 | $24.77 | $24.57 | $24.67 | $20.46 | 2,696 |
| 2018-05-02 | $24.53 | $24.67 | $24.38 | $24.47 | $20.29 | 8,385 |
| 2018-05-01 | $24.36 | $24.36 | $24.19 | $24.26 | $20.12 | 6,248 |
| 2018-04-30 | $24.38 | $24.50 | $24.30 | $24.32 | $20.17 | 10,809 |
| 2018-04-27 | $24.53 | $24.61 | $24.51 | $24.61 | $20.41 | 3,923 |
| 2018-04-26 | $24.45 | $24.50 | $24.42 | $24.46 | $20.28 | 7,063 |
| 2018-04-25 | $24.07 | $24.07 | $23.92 | $24.06 | $19.95 | 8,846 |
| 2018-04-24 | $24.22 | $24.30 | $24.06 | $24.06 | $19.95 | 5,265 |
| 2018-04-23 | $23.93 | $24.01 | $23.93 | $24.00 | $19.90 | 10,923 |
| 2018-04-20 | $24.11 | $24.14 | $24.07 | $24.10 | $19.98 | 4,843 |
| 2018-04-19 | $24.29 | $24.29 | $24.01 | $24.07 | $19.96 | 4,300 |
| 2018-04-18 | $23.64 | $24.10 | $23.64 | $24.07 | $19.96 | 4,596 |
| 2018-04-17 | $23.68 | $23.90 | $23.60 | $23.87 | $19.79 | 233,089 |
| 2018-04-16 | $23.67 | $23.76 | $23.65 | $23.76 | $19.70 | 5,880 |
| 2018-04-13 | $23.67 | $23.67 | $23.57 | $23.61 | $19.58 | 5,452 |
| 2018-04-12 | $23.67 | $23.73 | $23.67 | $23.71 | $19.66 | 4,992 |
| 2018-04-11 | $23.49 | $23.89 | $23.49 | $23.77 | $19.71 | 15,234 |
| 2018-04-10 | $23.42 | $23.50 | $23.37 | $23.45 | $19.45 | 12,817 |
| 2018-04-09 | $22.84 | $23.20 | $22.84 | $23.03 | $19.10 | 12,334 |
| 2018-04-06 | $23.25 | $23.25 | $23.07 | $23.07 | $19.13 | 9,440 |
| 2018-04-05 | $22.88 | $22.98 | $22.79 | $22.94 | $19.02 | 11,775 |
| 2018-04-04 | $22.50 | $22.92 | $22.50 | $22.92 | $19.01 | 10,474 |
| 2018-04-03 | $22.61 | $22.74 | $22.59 | $22.70 | $18.82 | 24,136 |
| 2018-04-02 | $22.44 | $22.44 | $22.19 | $22.27 | $18.47 | 12,535 |
| 2018-03-29 | $22.46 | $22.68 | $22.45 | $22.64 | $18.77 | 19,530 |
| 2018-03-28 | $22.39 | $22.54 | $22.36 | $22.50 | $18.66 | 78,318 |
| 2018-03-27 | $22.69 | $22.70 | $22.39 | $22.43 | $18.60 | 15,020 |
| 2018-03-26 | $22.83 | $22.83 | $22.52 | $22.67 | $18.80 | 16,823 |
| 2018-03-23 | $22.75 | $22.81 | $22.45 | $22.45 | $18.62 | 23,301 |
| 2018-03-22 | $22.75 | $22.75 | $22.25 | $22.41 | $18.58 | 11,951 |
| 2018-03-21 | $22.10 | $22.54 | $22.10 | $22.53 | $18.68 | 36,428 |
| 2018-03-20 | $22.30 | $22.30 | $22.16 | $22.19 | $18.40 | 24,352 |
| 2018-03-19 | $22.27 | $22.28 | $22.08 | $22.25 | $18.45 | 17,698 |
| 2018-03-16 | $22.26 | $22.26 | $22.11 | $22.15 | $18.37 | 9,215 |
| 2018-03-15 | $22.53 | $22.56 | $22.38 | $22.43 | $18.60 | 13,272 |
| 2018-03-14 | $22.66 | $22.66 | $22.35 | $22.59 | $18.73 | 22,343 |
| 2018-03-13 | $22.54 | $23.08 | $22.51 | $22.59 | $18.55 | 18,551 |
| 2018-03-12 | $22.90 | $22.92 | $22.72 | $22.86 | $18.77 | 6,693 |
| 2018-03-09 | $22.46 | $22.86 | $22.46 | $22.79 | $18.71 | 5,916 |
| 2018-03-08 | $22.72 | $22.75 | $22.54 | $22.65 | $18.60 | 21,015 |
| 2018-03-07 | $22.70 | $22.80 | $22.64 | $22.72 | $18.65 | 4,380 |
| 2018-03-06 | $22.76 | $23.26 | $22.76 | $22.88 | $18.79 | 21,430 |
| 2018-03-05 | $22.10 | $22.67 | $22.10 | $22.39 | $18.38 | 11,303 |
| 2018-03-02 | $21.90 | $22.10 | $21.74 | $22.10 | $18.15 | 15,262 |
| 2018-03-01 | $22.39 | $22.39 | $22.02 | $22.29 | $18.30 | 13,440 |
| 2018-02-28 | $22.95 | $23.10 | $22.44 | $22.48 | $18.46 | 16,143 |
| 2018-02-27 | $22.83 | $22.97 | $22.65 | $22.95 | $18.84 | 12,270 |
| 2018-02-26 | $23.00 | $24.20 | $22.95 | $23.44 | $19.25 | 30,498 |
| 2018-02-23 | $22.88 | $23.16 | $22.47 | $23.16 | $19.02 | 15,085 |
| 2018-02-22 | $22.96 | $23.50 | $22.86 | $23.25 | $18.71 | 7,616 |
| 2018-02-21 | $23.03 | $23.54 | $23.03 | $23.39 | $18.82 | 10,782 |
| 2018-02-20 | $22.86 | $23.43 | $22.86 | $23.00 | $18.51 | 18,662 |
| 2018-02-16 | $25.04 | $25.04 | $23.41 | $23.99 | $19.31 | 6,090 |
| 2018-02-15 | $24.00 | $24.00 | $23.47 | $23.51 | $18.92 | 3,341 |
| 2018-02-14 | $24.00 | $24.20 | $23.16 | $23.41 | $18.84 | 11,455 |
| 2018-02-13 | $24.15 | $24.51 | $24.15 | $24.48 | $19.70 | 6,440 |
| 2018-02-12 | $25.27 | $25.27 | $24.56 | $24.63 | $19.82 | 9,471 |
| 2018-02-09 | $24.39 | $24.39 | $23.81 | $24.35 | $19.59 | 4,887 |
| 2018-02-08 | $24.83 | $24.83 | $24.21 | $24.21 | $19.48 | 15,463 |
| 2018-02-07 | $25.66 | $25.74 | $25.27 | $25.35 | $20.40 | 10,231 |
| 2018-02-06 | $25.34 | $25.57 | $25.21 | $25.56 | $20.57 | 17,456 |
| 2018-02-05 | $26.41 | $26.41 | $25.69 | $25.75 | $20.72 | 7,347 |
| 2018-02-02 | $26.76 | $26.98 | $26.76 | $26.82 | $21.58 | 3,773 |
| 2018-02-01 | $26.73 | $27.06 | $26.73 | $27.00 | $21.73 | 9,855 |
| 2018-01-31 | $26.80 | $26.84 | $26.57 | $26.82 | $21.58 | 11,865 |
| 2018-01-30 | $26.91 | $26.91 | $26.80 | $26.86 | $21.61 | 6,406 |
| 2018-01-29 | $27.51 | $27.52 | $27.37 | $27.48 | $22.11 | 4,347 |
| 2018-01-26 | $27.46 | $27.71 | $27.45 | $27.66 | $22.26 | 36,263 |
| 2018-01-25 | $27.51 | $27.51 | $27.27 | $27.27 | $21.94 | 9,944 |
| 2018-01-24 | $27.27 | $27.50 | $27.23 | $27.50 | $22.13 | 5,589 |
| 2018-01-23 | $26.84 | $26.98 | $26.84 | $26.98 | $21.71 | 4,679 |
| 2018-01-22 | $26.61 | $26.71 | $26.56 | $26.71 | $21.49 | 3,730 |
| 2018-01-19 | $26.70 | $26.77 | $26.70 | $26.77 | $21.54 | 1,226 |
| 2018-01-18 | $26.82 | $26.82 | $26.62 | $26.69 | $21.48 | 7,385 |
| 2018-01-17 | $26.91 | $27.17 | $26.91 | $27.06 | $21.78 | 5,950 |
| 2018-01-16 | $26.90 | $26.95 | $26.74 | $26.74 | $21.52 | 6,100 |
| 2018-01-12 | $27.20 | $27.43 | $27.19 | $27.43 | $22.07 | 7,383 |
| 2018-01-11 | $26.88 | $27.13 | $26.79 | $27.12 | $21.82 | 22,219 |
| 2018-01-10 | $26.81 | $26.84 | $26.75 | $26.79 | $21.56 | 18,645 |
| 2018-01-09 | $27.03 | $27.03 | $26.50 | $26.80 | $21.57 | 19,779 |
| 2018-01-08 | $26.83 | $26.92 | $26.83 | $26.90 | $21.65 | 2,252 |
| 2018-01-05 | $27.24 | $27.25 | $27.14 | $27.18 | $21.87 | 15,021 |
| 2018-01-04 | $26.95 | $27.24 | $26.95 | $27.24 | $21.92 | 26,105 |
| 2018-01-03 | $26.34 | $26.55 | $26.34 | $26.55 | $21.37 | 9,349 |
| 2018-01-02 | $25.93 | $26.13 | $25.88 | $25.99 | $20.91 | 16,694 |
| 2017-12-29 | $25.50 | $25.93 | $25.50 | $25.74 | $20.71 | 9,717 |
| 2017-12-28 | $25.78 | $25.90 | $25.73 | $25.83 | $20.79 | 5,493 |
| 2017-12-27 | $25.57 | $25.60 | $25.54 | $25.59 | $20.59 | 4,126 |
| 2017-12-26 | $25.44 | $25.55 | $25.44 | $25.55 | $20.56 | 5,351 |
| 2017-12-22 | $25.31 | $25.32 | $25.29 | $25.29 | $20.35 | 2,294 |
| 2017-12-21 | $25.13 | $25.22 | $25.13 | $25.15 | $20.24 | 8,241 |
| 2017-12-20 | $24.68 | $24.76 | $24.68 | $24.76 | $19.92 | 12,008 |
| 2017-12-19 | $24.45 | $24.61 | $24.45 | $24.56 | $19.76 | 9,397 |
| 2017-12-18 | $24.35 | $24.40 | $24.32 | $24.34 | $19.59 | 6,114 |
| 2017-12-15 | $24.37 | $24.45 | $24.37 | $24.43 | $19.66 | 8,835 |
| 2017-12-14 | $24.60 | $24.60 | $24.53 | $24.53 | $19.74 | 6,444 |
| 2017-12-13 | $24.44 | $24.62 | $24.43 | $24.59 | $19.79 | 18,585 |
| 2017-12-12 | $24.29 | $24.31 | $24.28 | $24.29 | $19.55 | 16,205 |
| 2017-12-11 | $23.95 | $24.04 | $23.95 | $24.00 | $19.31 | 3,909 |
| 2017-12-08 | $23.75 | $23.79 | $23.75 | $23.79 | $19.14 | 3,491 |
| 2017-12-07 | $23.56 | $23.70 | $23.56 | $23.63 | $19.02 | 3,164 |
| 2017-12-06 | $23.81 | $23.85 | $23.72 | $23.73 | $19.10 | 28,942 |
| 2017-12-05 | $23.98 | $23.98 | $23.88 | $23.90 | $19.23 | 12,107 |
| 2017-12-04 | $23.71 | $23.74 | $23.57 | $23.57 | $18.97 | 7,186 |
| 2017-12-01 | $23.90 | $23.94 | $23.79 | $23.92 | $19.25 | 6,840 |
| 2017-11-30 | $23.18 | $23.55 | $23.18 | $23.55 | $18.95 | 3,557 |
| 2017-11-29 | $23.60 | $23.60 | $23.49 | $23.49 | $18.90 | 2,754 |
| 2017-11-28 | $23.67 | $23.70 | $23.60 | $23.65 | $19.03 | 8,441 |
| 2017-11-27 | $23.88 | $23.88 | $23.85 | $23.88 | $19.22 | 4,148 |
| 2017-11-24 | $23.99 | $24.00 | $23.99 | $24.00 | $19.31 | 938 |
| 2017-11-22 | $23.75 | $23.84 | $23.75 | $23.84 | $19.18 | 1,927 |
| 2017-11-21 | $23.51 | $23.53 | $23.41 | $23.44 | $18.86 | 6,750 |
| 2017-11-20 | $23.30 | $23.48 | $23.25 | $23.40 | $18.83 | 10,510 |
| 2017-11-17 | $23.20 | $23.37 | $23.20 | $23.32 | $18.77 | 3,171 |
| 2017-11-16 | $23.38 | $23.41 | $23.38 | $23.41 | $18.84 | 4,142 |
| 2017-11-15 | $23.37 | $23.44 | $23.30 | $23.44 | $18.86 | 3,991 |
| 2017-11-14 | $23.78 | $23.78 | $23.49 | $23.53 | $18.93 | 8,927 |
| 2017-11-13 | $24.34 | $24.34 | $23.96 | $24.08 | $19.38 | 16,773 |
| 2017-11-10 | $24.82 | $25.01 | $24.80 | $25.01 | $20.13 | 5,874 |
| 2017-11-09 | $25.12 | $25.22 | $25.12 | $25.17 | $20.25 | 2,861 |
| 2017-11-08 | $25.44 | $25.44 | $25.11 | $25.27 | $20.34 | 4,680 |
| 2017-11-07 | $25.21 | $25.60 | $25.21 | $25.41 | $20.45 | 16,326 |
| 2017-11-06 | $24.77 | $25.01 | $24.77 | $25.01 | $20.13 | 8,381 |
| 2017-11-03 | $24.21 | $24.47 | $24.21 | $24.46 | $19.68 | 4,148 |
| 2017-11-02 | $24.30 | $24.44 | $24.27 | $24.44 | $19.67 | 12,507 |
| 2017-11-01 | $23.86 | $23.98 | $23.86 | $23.96 | $19.28 | 6,518 |
| 2017-10-31 | $23.62 | $23.78 | $23.60 | $23.77 | $19.13 | 6,712 |
| 2017-10-30 | $23.22 | $23.29 | $23.20 | $23.28 | $18.73 | 10,213 |
| 2017-10-27 | $22.97 | $23.23 | $22.97 | $23.23 | $18.69 | 3,913 |
| 2017-10-26 | $22.89 | $23.05 | $22.89 | $23.00 | $18.51 | 8,781 |
| 2017-10-25 | $22.89 | $22.89 | $22.60 | $22.75 | $18.31 | 7,492 |
| 2017-10-24 | $22.72 | $23.08 | $22.72 | $22.97 | $18.48 | 4,456 |
| 2017-10-23 | $23.02 | $23.05 | $22.90 | $22.99 | $18.50 | 8,412 |
| 2017-10-20 | $23.05 | $23.20 | $22.89 | $23.14 | $18.62 | 9,060 |
| 2017-10-19 | $22.72 | $23.13 | $22.72 | $22.94 | $18.46 | 10,286 |
| 2017-10-18 | $23.23 | $23.35 | $23.23 | $23.35 | $18.79 | 4,172 |
| 2017-10-17 | $23.25 | $23.35 | $23.25 | $23.27 | $18.73 | 5,459 |
| 2017-10-16 | $22.81 | $23.25 | $22.81 | $23.25 | $18.71 | 2,050 |
| 2017-10-13 | $23.37 | $23.37 | $23.31 | $23.33 | $18.77 | 6,098 |
| 2017-10-12 | $22.91 | $22.98 | $22.87 | $22.97 | $18.48 | 8,269 |
| 2017-10-11 | $22.63 | $22.73 | $22.43 | $22.44 | $18.06 | 5,721 |
| 2017-10-10 | $22.53 | $22.53 | $22.44 | $22.53 | $18.13 | 7,068 |
| 2017-10-09 | $22.53 | $22.61 | $22.34 | $22.47 | $18.08 | 6,389 |
| 2017-10-06 | $22.80 | $22.80 | $22.32 | $22.58 | $18.17 | 5,061 |
| 2017-10-05 | $22.40 | $22.57 | $22.25 | $22.42 | $18.04 | 4,738 |
| 2017-10-04 | $22.78 | $22.78 | $22.38 | $22.42 | $18.04 | 4,732 |
| 2017-10-03 | $22.75 | $22.91 | $22.75 | $22.84 | $18.38 | 4,645 |
| 2017-10-02 | $23.11 | $23.11 | $22.97 | $23.02 | $18.52 | 1,377 |
| 2017-09-29 | $22.83 | $22.99 | $22.72 | $22.99 | $18.50 | 3,011 |
| 2017-09-28 | $23.21 | $23.23 | $23.01 | $23.09 | $18.58 | 8,831 |
| 2017-09-27 | $23.58 | $23.64 | $23.46 | $23.57 | $18.97 | 5,190 |
| 2017-09-26 | $23.50 | $23.87 | $23.50 | $23.81 | $19.16 | 9,588 |
| 2017-09-25 | $23.40 | $23.41 | $23.33 | $23.41 | $18.84 | 4,876 |
| 2017-09-22 | $23.10 | $23.40 | $23.10 | $23.38 | $18.81 | 7,071 |
| 2017-09-21 | $22.90 | $23.03 | $22.67 | $22.99 | $18.50 | 8,294 |
| 2017-09-20 | $22.91 | $22.91 | $22.63 | $22.67 | $18.24 | 17,661 |
| 2017-09-19 | $22.63 | $23.02 | $22.63 | $23.02 | $18.52 | 2,889 |
| 2017-09-18 | $22.97 | $22.97 | $22.64 | $22.70 | $18.27 | 8,148 |
| 2017-09-15 | $22.77 | $22.98 | $22.62 | $22.73 | $18.29 | 6,944 |
| 2017-09-14 | $22.80 | $22.94 | $22.80 | $22.92 | $18.44 | 4,370 |
| 2017-09-13 | $22.85 | $22.87 | $22.70 | $22.79 | $18.34 | 9,145 |
| 2017-09-12 | $22.81 | $23.21 | $22.81 | $23.16 | $18.64 | 15,494 |
| 2017-09-11 | $23.21 | $23.41 | $23.02 | $23.07 | $18.56 | 2,464 |
| 2017-09-08 | $23.36 | $23.54 | $23.14 | $23.30 | $18.75 | 21,409 |
| 2017-09-07 | $23.22 | $23.65 | $23.22 | $23.65 | $19.03 | 4,125 |
| 2017-09-06 | $23.14 | $23.37 | $23.14 | $23.34 | $18.78 | 5,753 |
| 2017-09-05 | $23.22 | $23.32 | $23.14 | $23.24 | $18.70 | 23,390 |
| 2017-09-01 | $23.14 | $23.25 | $23.04 | $23.23 | $18.69 | 10,461 |
| 2017-08-31 | $23.00 | $23.25 | $23.00 | $23.24 | $18.70 | 21,906 |
| 2017-08-30 | $23.55 | $23.55 | $23.10 | $23.19 | $18.66 | 9,090 |
| 2017-08-29 | $23.42 | $23.69 | $23.32 | $23.62 | $19.01 | 11,630 |
| 2017-08-28 | $23.53 | $23.55 | $23.47 | $23.52 | $18.93 | 15,290 |
| 2017-08-25 | $23.18 | $23.54 | $23.18 | $23.53 | $18.93 | 4,196 |
| 2017-08-24 | $23.19 | $23.22 | $23.13 | $23.16 | $18.64 | 7,721 |
| 2017-08-23 | $23.15 | $23.64 | $23.15 | $23.63 | $18.64 | 10,698 |
| 2017-08-22 | $23.38 | $23.57 | $23.18 | $23.49 | $18.53 | 6,088 |
| 2017-08-21 | $23.38 | $23.58 | $23.36 | $23.43 | $18.48 | 10,234 |
| 2017-08-18 | $23.21 | $23.36 | $23.00 | $23.36 | $18.42 | 4,952 |
| 2017-08-17 | $23.17 | $23.17 | $22.98 | $23.01 | $18.15 | 12,222 |
| 2017-08-16 | $23.71 | $23.75 | $23.40 | $23.63 | $18.64 | 27,699 |
| 2017-08-15 | $23.03 | $23.03 | $22.54 | $22.83 | $18.01 | 11,398 |
| 2017-08-14 | $22.85 | $22.97 | $22.80 | $22.80 | $17.98 | 26,481 |
| 2017-08-11 | $23.04 | $23.04 | $22.72 | $23.04 | $18.17 | 2,926 |
| 2017-08-10 | $22.90 | $23.19 | $22.72 | $22.74 | $17.94 | 15,879 |
| 2017-08-09 | $23.15 | $23.15 | $22.97 | $23.07 | $18.20 | 12,377 |
| 2017-08-08 | $23.43 | $23.43 | $23.01 | $23.11 | $18.23 | 5,344 |
| 2017-08-07 | $23.20 | $23.24 | $23.19 | $23.24 | $18.33 | 7,069 |
| 2017-08-04 | $23.08 | $23.14 | $22.92 | $23.10 | $18.22 | 18,057 |
| 2017-08-03 | $23.07 | $23.20 | $23.03 | $23.07 | $18.20 | 21,423 |
| 2017-08-02 | $23.46 | $23.57 | $23.44 | $23.55 | $18.57 | 3,467 |
| 2017-08-01 | $23.67 | $23.73 | $23.46 | $23.55 | $18.57 | 18,099 |
| 2017-07-31 | $23.11 | $23.39 | $23.08 | $23.30 | $18.38 | 9,885 |
| 2017-07-28 | $23.05 | $23.16 | $23.04 | $23.13 | $18.24 | 24,164 |
| 2017-07-27 | $23.29 | $23.29 | $22.96 | $23.01 | $18.15 | 428,833 |
| 2017-07-26 | $23.46 | $23.53 | $23.24 | $23.53 | $18.56 | 39,736 |
| 2017-07-25 | $23.02 | $23.09 | $22.96 | $23.09 | $18.21 | 19,067 |
| 2017-07-24 | $22.46 | $22.83 | $22.46 | $22.78 | $17.97 | 15,401 |
| 2017-07-21 | $23.10 | $23.16 | $23.10 | $23.10 | $18.22 | 8,670 |
| 2017-07-20 | $23.70 | $23.79 | $23.45 | $23.45 | $18.50 | 23,921 |
| 2017-07-19 | $23.76 | $23.85 | $23.76 | $23.80 | $18.77 | 20,373 |
| 2017-07-18 | $23.40 | $23.45 | $23.35 | $23.43 | $18.48 | 20,575 |
| 2017-07-17 | $23.51 | $23.63 | $23.34 | $23.43 | $18.48 | 26,372 |
| 2017-07-14 | $23.32 | $23.63 | $23.32 | $23.63 | $18.64 | 9,647 |
| 2017-07-13 | $22.86 | $22.89 | $22.85 | $22.86 | $18.03 | 16,404 |
| 2017-07-12 | $22.65 | $22.69 | $22.55 | $22.68 | $17.89 | 15,800 |
| 2017-07-11 | $22.44 | $22.59 | $22.34 | $22.58 | $17.81 | 11,193 |
| 2017-07-10 | $22.27 | $22.39 | $22.27 | $22.35 | $17.63 | 14,205 |
| 2017-07-07 | $22.20 | $22.29 | $22.14 | $22.29 | $17.58 | 10,747 |
| 2017-07-06 | $22.75 | $22.86 | $22.69 | $22.76 | $17.95 | 21,578 |
| 2017-07-05 | $22.47 | $22.71 | $22.47 | $22.65 | $17.86 | 17,683 |
| 2017-07-03 | $23.04 | $23.05 | $22.96 | $23.04 | $18.17 | 3,646 |
| 2017-06-30 | $22.93 | $23.14 | $22.88 | $23.05 | $18.18 | 11,511 |
| 2017-06-29 | $23.20 | $23.27 | $23.06 | $23.18 | $18.28 | 18,280 |
| 2017-06-28 | $22.88 | $23.10 | $22.79 | $23.02 | $18.16 | 30,814 |
| 2017-06-27 | $22.23 | $22.35 | $22.19 | $22.19 | $17.50 | 38,529 |
| 2017-06-26 | $22.13 | $22.28 | $22.13 | $22.27 | $17.56 | 23,584 |
| 2017-06-23 | $21.86 | $22.20 | $21.86 | $22.16 | $17.47 | 9,169 |
| 2017-06-22 | $22.01 | $22.18 | $22.01 | $22.12 | $17.45 | 23,138 |
| 2017-06-21 | $22.07 | $22.25 | $21.90 | $22.05 | $17.39 | 19,933 |
| 2017-06-20 | $22.52 | $22.53 | $22.35 | $22.35 | $17.63 | 31,100 |
| 2017-06-19 | $23.10 | $23.13 | $22.91 | $22.94 | $18.09 | 19,845 |
| 2017-06-16 | $23.15 | $23.33 | $23.07 | $23.29 | $18.37 | 16,092 |
| 2017-06-15 | $22.99 | $23.23 | $22.99 | $23.23 | $18.32 | 8,098 |
| 2017-06-14 | $23.67 | $23.70 | $23.24 | $23.38 | $18.44 | 18,124 |
| 2017-06-13 | $23.27 | $23.46 | $23.22 | $23.39 | $18.45 | 20,904 |
| 2017-06-12 | $23.03 | $23.03 | $22.81 | $22.85 | $18.02 | 11,294 |
| 2017-06-09 | $23.01 | $23.01 | $22.76 | $22.88 | $18.05 | 13,308 |
| 2017-06-08 | $23.33 | $23.45 | $23.25 | $23.40 | $18.46 | 8,596 |
| 2017-06-07 | $23.78 | $23.78 | $23.51 | $23.54 | $18.57 | 23,935 |
| 2017-06-06 | $23.47 | $23.75 | $23.47 | $23.75 | $18.73 | 5,545 |
| 2017-06-05 | $23.76 | $23.80 | $23.73 | $23.76 | $18.74 | 13,655 |
| 2017-06-02 | $23.56 | $23.76 | $23.55 | $23.75 | $18.73 | 14,732 |
| 2017-06-01 | $23.62 | $23.72 | $23.52 | $23.62 | $18.63 | 6,080 |
| 2017-05-31 | $23.91 | $23.91 | $23.65 | $23.68 | $18.68 | 37,008 |
| 2017-05-30 | $23.95 | $24.08 | $23.83 | $24.00 | $18.93 | 4,712 |
| 2017-05-26 | $24.52 | $24.56 | $24.46 | $24.56 | $19.37 | 4,409 |
| 2017-05-25 | $25.00 | $25.25 | $24.70 | $24.75 | $19.52 | 27,768 |
| 2017-05-24 | $24.79 | $24.97 | $24.75 | $24.97 | $19.69 | 8,305 |
| 2017-05-23 | $24.61 | $24.91 | $24.61 | $24.90 | $19.64 | 5,519 |
| 2017-05-22 | $24.51 | $24.74 | $24.51 | $24.72 | $19.50 | 10,002 |
| 2017-05-19 | $24.18 | $24.36 | $24.15 | $24.26 | $19.13 | 6,538 |
| 2017-05-18 | $23.75 | $23.97 | $23.75 | $23.91 | $18.86 | 7,322 |
| 2017-05-17 | $23.98 | $24.14 | $23.81 | $23.94 | $18.88 | 13,037 |
| 2017-05-16 | $24.16 | $24.20 | $24.14 | $24.15 | $19.05 | 10,403 |
| 2017-05-15 | $24.05 | $24.22 | $24.05 | $24.12 | $19.02 | 6,323 |
| 2017-05-12 | $23.93 | $24.00 | $23.91 | $23.97 | $18.91 | 4,803 |
| 2017-05-11 | $23.89 | $24.10 | $23.89 | $24.05 | $18.97 | 5,703 |
| 2017-05-10 | $24.01 | $24.26 | $24.01 | $24.21 | $19.09 | 5,669 |
| 2017-05-09 | $23.78 | $23.81 | $23.76 | $23.78 | $18.76 | 3,954 |
| 2017-05-08 | $23.68 | $23.73 | $23.66 | $23.66 | $18.66 | 6,720 |
| 2017-05-05 | $23.48 | $23.80 | $23.48 | $23.80 | $18.77 | 13,270 |
| 2017-05-04 | $23.90 | $24.06 | $23.69 | $23.75 | $18.73 | 48,311 |
| 2017-05-03 | $24.33 | $24.33 | $23.90 | $23.90 | $18.85 | 5,184 |
| 2017-05-02 | $24.35 | $24.41 | $24.24 | $24.25 | $19.13 | 10,752 |
| 2017-05-01 | $24.24 | $24.34 | $24.23 | $24.33 | $19.19 | 3,389 |
| 2017-04-28 | $24.02 | $24.20 | $24.02 | $24.16 | $19.06 | 3,489 |
| 2017-04-27 | $24.07 | $24.07 | $23.91 | $24.03 | $18.95 | 3,932 |
| 2017-04-26 | $24.35 | $24.52 | $24.35 | $24.40 | $19.24 | 10,213 |
| 2017-04-25 | $24.47 | $24.68 | $24.47 | $24.59 | $19.39 | 12,465 |
| 2017-04-24 | $24.52 | $24.53 | $24.49 | $24.50 | $19.32 | 8,458 |
| 2017-04-21 | $24.17 | $24.20 | $24.08 | $24.12 | $19.02 | 8,821 |
| 2017-04-20 | $24.33 | $24.44 | $24.33 | $24.42 | $19.26 | 5,273 |
| 2017-04-19 | $24.73 | $24.73 | $24.29 | $24.34 | $19.20 | 9,257 |
| 2017-04-18 | $24.79 | $24.84 | $24.78 | $24.80 | $19.56 | 7,405 |
| 2017-04-17 | $24.95 | $25.05 | $24.95 | $25.05 | $19.76 | 5,962 |
| 2017-04-13 | $25.08 | $25.08 | $24.87 | $24.89 | $19.63 | 3,100 |
| 2017-04-12 | $25.26 | $25.26 | $25.18 | $25.19 | $19.87 | 12,289 |
| 2017-04-11 | $25.39 | $25.39 | $25.24 | $25.31 | $19.96 | 12,880 |
| 2017-04-10 | $24.97 | $25.02 | $24.97 | $25.02 | $19.73 | 3,906 |
| 2017-04-07 | $24.89 | $24.92 | $24.88 | $24.88 | $19.62 | 3,479 |
| 2017-04-06 | $24.63 | $24.79 | $24.63 | $24.79 | $19.55 | 2,922 |
| 2017-04-05 | $24.95 | $24.96 | $24.79 | $24.87 | $19.62 | 19,854 |
| 2017-04-04 | $24.21 | $24.56 | $24.21 | $24.56 | $19.37 | 5,970 |
| 2017-04-03 | $24.67 | $24.67 | $24.30 | $24.34 | $19.20 | 6,216 |
| 2017-03-31 | $24.46 | $24.64 | $24.46 | $24.62 | $19.42 | 7,893 |
| 2017-03-30 | $24.70 | $24.85 | $24.66 | $24.85 | $19.60 | 15,495 |
| 2017-03-29 | $24.37 | $24.55 | $24.32 | $24.55 | $19.36 | 12,258 |
| 2017-03-28 | $24.12 | $24.30 | $24.12 | $24.22 | $19.10 | 4,842 |
| 2017-03-27 | $23.50 | $23.90 | $23.50 | $23.90 | $18.85 | 4,965 |
| 2017-03-24 | $23.68 | $23.68 | $23.58 | $23.65 | $18.65 | 7,547 |
| 2017-03-23 | $23.53 | $23.69 | $23.42 | $23.42 | $18.47 | 11,421 |
| 2017-03-22 | $23.44 | $23.62 | $23.41 | $23.62 | $18.63 | 3,909 |
| 2017-03-21 | $24.08 | $24.08 | $23.71 | $23.77 | $18.75 | 8,116 |
| 2017-03-20 | $24.12 | $24.27 | $24.12 | $24.23 | $19.11 | 16,315 |
| 2017-03-17 | $24.33 | $24.34 | $24.28 | $24.30 | $19.17 | 4,475 |
| 2017-03-16 | $24.20 | $24.21 | $24.07 | $24.17 | $19.06 | 10,431 |
| 2017-03-15 | $23.39 | $24.13 | $23.39 | $24.13 | $19.03 | 9,600 |
| 2017-03-14 | $23.19 | $23.29 | $23.15 | $23.26 | $18.35 | 17,418 |
| 2017-03-13 | $23.00 | $23.42 | $23.00 | $23.37 | $18.43 | 10,254 |
| 2017-03-10 | $23.52 | $23.52 | $23.28 | $23.33 | $18.40 | 4,657 |
| 2017-03-09 | $23.20 | $23.20 | $22.98 | $23.15 | $18.26 | 17,737 |
| 2017-03-08 | $23.22 | $23.53 | $23.15 | $23.15 | $18.26 | 11,494 |
| 2017-03-07 | $23.70 | $23.70 | $23.53 | $23.53 | $18.56 | 3,887 |
| 2017-03-06 | $23.40 | $23.44 | $23.37 | $23.41 | $18.46 | 15,393 |
| 2017-03-03 | $23.27 | $23.44 | $23.27 | $23.36 | $18.42 | 2,679 |
| 2017-03-02 | $23.36 | $23.60 | $23.25 | $23.31 | $18.38 | 16,684 |
| 2017-03-01 | $23.85 | $23.98 | $23.85 | $23.96 | $18.52 | 12,458 |
| 2017-02-28 | $24.09 | $24.09 | $23.98 | $24.01 | $18.56 | 7,113 |
| 2017-02-27 | $23.95 | $24.19 | $23.95 | $24.17 | $18.69 | 2,296 |
| 2017-02-24 | $24.48 | $24.49 | $24.47 | $24.49 | $18.93 | 3,846 |
| 2017-02-23 | $24.54 | $24.54 | $24.44 | $24.46 | $18.91 | 5,945 |
| 2017-02-22 | $24.32 | $24.32 | $24.08 | $24.31 | $18.79 | 3,325 |
| 2017-02-21 | $24.30 | $24.32 | $24.11 | $24.20 | $18.71 | 10,702 |
| 2017-02-17 | $24.18 | $24.35 | $24.18 | $24.35 | $18.83 | 4,366 |
| 2017-02-16 | $24.21 | $24.75 | $24.21 | $24.35 | $18.83 | 6,797 |
| 2017-02-15 | $24.49 | $24.58 | $24.49 | $24.58 | $19.00 | 1,200 |
| 2017-02-14 | $24.50 | $24.53 | $24.34 | $24.42 | $18.88 | 14,334 |
| 2017-02-13 | $24.28 | $24.56 | $24.28 | $24.53 | $18.96 | 5,274 |
| 2017-02-10 | $24.28 | $24.41 | $24.28 | $24.40 | $18.86 | 4,254 |
| 2017-02-09 | $24.10 | $24.10 | $24.00 | $24.05 | $18.59 | 10,580 |
| 2017-02-08 | $24.02 | $24.04 | $23.96 | $24.00 | $18.55 | 6,111 |
| 2017-02-07 | $23.96 | $24.04 | $23.92 | $24.02 | $18.57 | 2,144 |
| 2017-02-06 | $24.15 | $24.15 | $24.02 | $24.08 | $18.62 | 4,802 |
| 2017-02-03 | $24.53 | $24.56 | $24.39 | $24.49 | $18.93 | 9,046 |
| 2017-02-02 | $24.65 | $24.75 | $24.65 | $24.68 | $19.08 | 5,857 |
| 2017-02-01 | $24.25 | $24.33 | $24.17 | $24.33 | $18.81 | 7,049 |
| 2017-01-31 | $24.03 | $24.03 | $23.85 | $23.98 | $18.54 | 4,899 |
| 2017-01-30 | $24.21 | $24.25 | $24.11 | $24.25 | $18.75 | 10,603 |
| 2017-01-27 | $24.38 | $24.38 | $24.21 | $24.24 | $18.74 | 9,878 |
| 2017-01-26 | $24.37 | $24.37 | $24.34 | $24.37 | $18.84 | 3,264 |
| 2017-01-25 | $24.33 | $24.37 | $23.99 | $24.37 | $18.84 | 16,657 |
| 2017-01-24 | $24.24 | $24.29 | $24.18 | $24.23 | $18.73 | 20,533 |
| 2017-01-23 | $24.33 | $24.34 | $24.24 | $24.29 | $18.78 | 21,988 |
| 2017-01-20 | $24.35 | $24.35 | $24.09 | $24.12 | $18.65 | 27,363 |
| 2017-01-19 | $24.30 | $24.60 | $24.07 | $24.14 | $18.66 | 3,726 |
| 2017-01-18 | $24.60 | $24.60 | $23.79 | $24.22 | $18.73 | 33,364 |
| 2017-01-17 | $24.34 | $24.38 | $24.21 | $24.38 | $18.85 | 3,671 |
| 2017-01-13 | $23.95 | $23.98 | $23.87 | $23.89 | $18.47 | 4,243 |
| 2017-01-12 | $23.90 | $24.13 | $23.90 | $24.08 | $18.62 | 13,189 |
| 2017-01-11 | $23.51 | $23.86 | $23.51 | $23.86 | $18.44 | 13,873 |
| 2017-01-10 | $23.41 | $23.68 | $23.00 | $23.61 | $18.25 | 7,151 |
| 2017-01-09 | $23.42 | $23.42 | $23.13 | $23.15 | $17.90 | 12,555 |
| 2017-01-06 | $23.08 | $23.10 | $23.00 | $23.00 | $17.78 | 10,872 |
| 2017-01-05 | $23.07 | $23.20 | $22.99 | $23.20 | $17.94 | 13,983 |
| 2017-01-04 | $22.74 | $22.85 | $22.74 | $22.84 | $17.66 | 7,241 |
| 2017-01-03 | $22.56 | $23.03 | $22.56 | $22.66 | $17.52 | 20,066 |
| 2016-12-30 | $22.79 | $22.79 | $22.39 | $22.45 | $17.36 | 9,007 |
| 2016-12-29 | $22.88 | $22.95 | $22.84 | $22.84 | $17.66 | 9,130 |
| 2016-12-28 | $22.50 | $22.88 | $22.50 | $22.85 | $17.67 | 16,989 |
| 2016-12-27 | $22.51 | $22.95 | $22.51 | $22.80 | $17.63 | 5,525 |
| 2016-12-23 | $22.52 | $22.90 | $22.52 | $22.62 | $17.49 | 8,344 |
| 2016-12-22 | $22.75 | $22.75 | $22.61 | $22.68 | $17.53 | 11,806 |
| 2016-12-21 | $22.42 | $22.44 | $22.38 | $22.42 | $17.33 | 8,456 |
| 2016-12-20 | $22.39 | $22.52 | $22.39 | $22.47 | $17.37 | 16,121 |
| 2016-12-19 | $22.50 | $22.60 | $22.46 | $22.46 | $17.36 | 11,386 |
| 2016-12-16 | $23.00 | $23.00 | $22.58 | $22.64 | $17.50 | 10,267 |
| 2016-12-15 | $22.80 | $22.92 | $22.77 | $22.88 | $17.69 | 17,967 |
| 2016-12-14 | $23.52 | $23.90 | $23.30 | $23.33 | $18.03 | 24,495 |
| 2016-12-13 | $23.52 | $23.79 | $23.52 | $23.65 | $18.28 | 56,316 |
| 2016-12-12 | $23.41 | $23.54 | $23.38 | $23.38 | $18.08 | 13,501 |
| 2016-12-09 | $22.82 | $22.82 | $22.77 | $22.81 | $17.63 | 4,205 |
| 2016-12-08 | $22.32 | $22.41 | $22.32 | $22.40 | $17.32 | 12,114 |
| 2016-12-07 | $22.58 | $22.80 | $22.58 | $22.74 | $17.58 | 19,789 |
| 2016-12-06 | $22.56 | $22.87 | $22.56 | $22.82 | $17.64 | 9,090 |
| 2016-12-05 | $22.84 | $22.92 | $22.81 | $22.92 | $17.72 | 376,558 |
| 2016-12-02 | $23.07 | $23.21 | $23.07 | $23.16 | $17.91 | 18,366 |
| 2016-12-01 | $23.25 | $23.50 | $23.25 | $23.37 | $18.07 | 10,347 |
| 2016-11-30 | $22.63 | $22.81 | $22.52 | $22.81 | $17.63 | 17,935 |
| 2016-11-29 | $22.50 | $22.59 | $22.49 | $22.53 | $17.41 | 4,463 |
| 2016-11-28 | $22.75 | $22.85 | $22.75 | $22.81 | $17.63 | 3,061 |
| 2016-11-25 | $23.07 | $23.07 | $23.01 | $23.01 | $17.79 | 1,265 |
| 2016-11-23 | $22.80 | $22.80 | $22.72 | $22.74 | $17.58 | 2,259 |
| 2016-11-22 | $22.25 | $22.51 | $22.25 | $22.51 | $17.40 | 3,069 |
| 2016-11-21 | $21.68 | $22.16 | $21.68 | $22.14 | $17.11 | 5,510 |
| 2016-11-18 | $21.65 | $21.65 | $21.53 | $21.60 | $16.70 | 968 |
| 2016-11-17 | $21.89 | $21.91 | $21.62 | $21.69 | $16.77 | 3,609 |
| 2016-11-16 | $22.00 | $22.20 | $22.00 | $22.17 | $17.14 | 6,141 |
| 2016-11-15 | $21.54 | $22.10 | $21.54 | $22.10 | $17.09 | 27,573 |
| 2016-11-14 | $21.64 | $21.72 | $21.54 | $21.69 | $16.77 | 12,042 |
| 2016-11-11 | $21.76 | $21.76 | $21.48 | $21.63 | $16.72 | 4,393 |
| 2016-11-10 | $21.79 | $21.88 | $21.61 | $21.80 | $16.85 | 14,620 |
| 2016-11-09 | $21.85 | $22.18 | $21.85 | $22.10 | $17.08 | 10,936 |
| 2016-11-08 | $21.96 | $22.21 | $21.96 | $22.21 | $17.17 | 2,516 |
| 2016-11-07 | $21.76 | $21.93 | $21.74 | $21.92 | $16.95 | 8,540 |
| 2016-11-04 | $21.17 | $21.31 | $21.15 | $21.17 | $16.36 | 9,380 |
| 2016-11-03 | $21.31 | $21.39 | $21.27 | $21.37 | $16.52 | 9,152 |
| 2016-11-02 | $21.08 | $21.11 | $20.94 | $20.94 | $16.19 | 10,969 |
| 2016-11-01 | $21.34 | $21.34 | $21.12 | $21.14 | $16.34 | 2,465 |
| 2016-10-31 | $21.34 | $21.49 | $21.34 | $21.49 | $16.61 | 2,722 |
| 2016-10-28 | $21.48 | $21.48 | $21.34 | $21.35 | $16.51 | 2,566 |
| 2016-10-27 | $21.32 | $21.32 | $21.27 | $21.27 | $16.44 | 589 |
| 2016-10-26 | $21.66 | $21.71 | $21.63 | $21.63 | $16.72 | 3,571 |
| 2016-10-25 | $21.97 | $22.02 | $21.85 | $21.87 | $16.91 | 14,363 |
| 2016-10-24 | $22.05 | $22.08 | $22.00 | $22.01 | $17.02 | 2,360 |
| 2016-10-21 | $22.28 | $22.28 | $22.18 | $22.21 | $17.17 | 3,043 |
| 2016-10-20 | $22.46 | $22.51 | $22.36 | $22.36 | $17.29 | 3,608 |
| 2016-10-19 | $22.70 | $22.77 | $22.68 | $22.68 | $17.53 | 6,853 |
| 2016-10-18 | $22.48 | $22.48 | $22.36 | $22.36 | $17.29 | 1,663 |
| 2016-10-17 | $22.27 | $22.27 | $22.12 | $22.16 | $17.13 | 2,021 |
| 2016-10-14 | $22.45 | $22.52 | $22.34 | $22.52 | $17.41 | 3,267 |
| 2016-10-13 | $22.12 | $22.31 | $22.12 | $22.31 | $17.25 | 870 |
| 2016-10-12 | $22.49 | $22.59 | $22.45 | $22.59 | $17.47 | 1,826 |
| 2016-10-11 | $22.84 | $22.84 | $22.34 | $22.34 | $17.27 | 2,309 |
| 2016-10-10 | $22.70 | $23.03 | $22.70 | $22.90 | $17.70 | 19,193 |
| 2016-10-07 | $22.58 | $22.58 | $22.38 | $22.48 | $17.38 | 4,525 |
| 2016-10-06 | $22.13 | $22.39 | $22.13 | $22.36 | $17.29 | 9,556 |
| 2016-10-05 | $21.91 | $22.17 | $21.91 | $22.13 | $17.11 | 2,304 |
| 2016-10-04 | $22.16 | $22.24 | $21.91 | $21.91 | $16.94 | 6,175 |
| 2016-10-03 | $22.24 | $22.24 | $22.24 | $22.24 | $17.19 | 1,016 |
| 2016-09-30 | $22.00 | $22.24 | $21.88 | $22.13 | $17.11 | 10,065 |
| 2016-09-29 | $21.85 | $21.99 | $21.53 | $21.70 | $16.78 | 14,204 |
| 2016-09-28 | $20.16 | $21.00 | $20.16 | $21.00 | $16.24 | 35,592 |
| 2016-09-27 | $20.18 | $20.52 | $20.18 | $20.40 | $15.77 | 11,567 |
| 2016-09-26 | $20.55 | $20.70 | $20.55 | $20.63 | $15.95 | 5,892 |
| 2016-09-23 | $20.67 | $20.69 | $20.58 | $20.69 | $16.00 | 4,287 |
| 2016-09-22 | $20.91 | $21.01 | $20.91 | $21.01 | $16.24 | 3,669 |
| 2016-09-21 | $20.33 | $20.58 | $20.16 | $20.55 | $15.89 | 7,135 |
| 2016-09-20 | $20.11 | $20.25 | $20.11 | $20.23 | $15.64 | 17,896 |
| 2016-09-19 | $20.48 | $20.60 | $20.29 | $20.60 | $15.93 | 6,088 |
| 2016-09-16 | $20.38 | $20.43 | $20.33 | $20.40 | $15.77 | 9,470 |
| 2016-09-15 | $20.42 | $20.47 | $20.38 | $20.44 | $15.80 | 13,908 |
| 2016-09-14 | $20.30 | $20.37 | $20.15 | $20.28 | $15.68 | 4,802 |
| 2016-09-13 | $20.70 | $20.70 | $20.24 | $20.34 | $15.73 | 9,696 |
| 2016-09-12 | $20.65 | $21.17 | $20.65 | $20.98 | $16.22 | 9,581 |
| 2016-09-09 | $21.26 | $21.30 | $21.04 | $21.04 | $16.27 | 5,758 |
| 2016-09-08 | $21.57 | $21.57 | $21.36 | $21.51 | $16.63 | 19,672 |
| 2016-09-07 | $21.76 | $21.80 | $21.75 | $21.79 | $16.85 | 13,262 |
| 2016-09-06 | $21.81 | $21.96 | $21.77 | $21.95 | $16.97 | 10,919 |
| 2016-09-02 | $21.35 | $21.35 | $21.27 | $21.34 | $16.50 | 3,449 |
| 2016-09-01 | $21.18 | $21.31 | $21.06 | $21.15 | $16.35 | 6,001 |
| 2016-08-31 | $21.26 | $21.28 | $21.13 | $21.21 | $16.39 | 5,335 |
| 2016-08-30 | $21.66 | $21.75 | $21.56 | $21.56 | $16.67 | 6,758 |
| 2016-08-29 | $21.73 | $21.85 | $21.70 | $21.78 | $16.84 | 12,375 |
| 2016-08-26 | $22.50 | $22.59 | $21.97 | $22.23 | $17.19 | 9,113 |
| 2016-08-25 | $22.35 | $22.40 | $22.23 | $22.35 | $17.28 | 18,024 |
| 2016-08-24 | $22.06 | $22.49 | $22.06 | $22.25 | $16.96 | 4,663 |
| 2016-08-23 | $22.37 | $22.48 | $22.31 | $22.31 | $17.00 | 2,781 |
| 2016-08-22 | $22.09 | $22.21 | $22.09 | $22.18 | $16.91 | 5,462 |
| 2016-08-19 | $22.15 | $22.15 | $21.89 | $22.15 | $16.88 | 1,714 |
| 2016-08-18 | $22.15 | $22.15 | $22.03 | $22.06 | $16.81 | 2,069 |
| 2016-08-17 | $21.45 | $21.71 | $21.44 | $21.71 | $16.55 | 5,564 |
| 2016-08-16 | $21.13 | $21.41 | $21.13 | $21.33 | $16.26 | 6,892 |
| 2016-08-15 | $21.06 | $21.21 | $20.88 | $20.99 | $16.00 | 4,215 |
| 2016-08-12 | $21.22 | $21.22 | $21.01 | $21.09 | $16.08 | 76,348 |
| 2016-08-11 | $21.10 | $21.20 | $21.05 | $21.20 | $16.16 | 317,630 |
| 2016-08-10 | $21.18 | $21.18 | $21.07 | $21.07 | $16.06 | 5,209 |
| 2016-08-09 | $21.19 | $21.37 | $21.13 | $21.13 | $16.11 | 2,718 |
| 2016-08-08 | $21.20 | $21.20 | $21.03 | $21.04 | $16.04 | 8,816 |
| 2016-08-05 | $20.53 | $20.65 | $20.45 | $20.62 | $15.71 | 8,416 |
| 2016-08-04 | $20.28 | $20.43 | $20.28 | $20.43 | $15.57 | 5,191 |
| 2016-08-03 | $19.88 | $20.27 | $19.88 | $20.27 | $15.45 | 15,387 |
| 2016-08-02 | $20.22 | $20.22 | $19.83 | $19.87 | $15.14 | 7,336 |
| 2016-08-01 | $20.42 | $20.42 | $20.07 | $20.13 | $15.34 | 6,899 |
| 2016-07-29 | $20.10 | $20.23 | $20.09 | $20.18 | $15.38 | 4,680 |
| 2016-07-28 | $20.26 | $20.29 | $20.25 | $20.29 | $15.47 | 1,858 |
| 2016-07-27 | $20.15 | $20.18 | $19.88 | $20.18 | $15.38 | 5,252 |
| 2016-07-26 | $20.41 | $20.41 | $20.17 | $20.25 | $15.43 | 9,613 |
| 2016-07-25 | $20.28 | $20.36 | $20.19 | $20.34 | $15.50 | 7,951 |
| 2016-07-22 | $20.38 | $20.38 | $20.38 | $20.38 | $15.53 | 121,822 |
| 2016-07-21 | $20.50 | $20.63 | $20.39 | $20.39 | $15.54 | 2,938 |
| 2016-07-20 | $20.28 | $20.59 | $20.28 | $20.40 | $15.55 | 5,868 |
| 2016-07-19 | $20.35 | $20.38 | $20.30 | $20.33 | $15.50 | 5,050 |
| 2016-07-18 | $20.02 | $20.41 | $20.02 | $20.30 | $15.47 | 8,567 |
| 2016-07-15 | $20.38 | $20.45 | $20.38 | $20.45 | $15.59 | 4,126 |
| 2016-07-14 | $20.49 | $20.51 | $20.45 | $20.51 | $15.63 | 2,530 |
| 2016-07-13 | $20.63 | $20.67 | $20.40 | $20.52 | $15.64 | 7,410 |
| 2016-07-12 | $20.55 | $20.91 | $20.55 | $20.70 | $15.78 | 16,909 |
| 2016-07-11 | $19.98 | $20.29 | $19.98 | $20.17 | $15.37 | 3,620 |
| 2016-07-08 | $20.07 | $20.34 | $20.07 | $20.34 | $15.50 | 4,586 |
| 2016-07-07 | $19.94 | $20.10 | $19.50 | $19.73 | $15.04 | 25,203 |
| 2016-07-06 | $19.77 | $19.94 | $19.47 | $19.86 | $15.13 | 8,280 |
| 2016-07-05 | $19.70 | $19.70 | $19.56 | $19.58 | $14.92 | 8,582 |
| 2016-07-01 | $19.72 | $20.16 | $19.68 | $20.07 | $15.30 | 8,467 |
| 2016-06-30 | $19.85 | $19.96 | $19.76 | $19.95 | $15.21 | 7,070 |
| 2016-06-29 | $19.50 | $19.80 | $19.50 | $19.72 | $15.03 | 26,811 |
| 2016-06-28 | $19.33 | $19.42 | $19.03 | $19.35 | $14.75 | 13,167 |
| 2016-06-27 | $18.94 | $18.94 | $18.45 | $18.65 | $14.22 | 22,007 |
| 2016-06-24 | $19.47 | $19.55 | $19.39 | $19.39 | $14.78 | 7,991 |
| 2016-06-23 | $20.39 | $20.44 | $20.11 | $20.44 | $15.58 | 4,375 |
| 2016-06-22 | $19.81 | $19.84 | $19.63 | $19.76 | $15.06 | 12,650 |
| 2016-06-21 | $19.60 | $19.96 | $19.50 | $19.82 | $15.11 | 8,094 |
| 2016-06-20 | $20.44 | $20.60 | $20.44 | $20.60 | $15.70 | 8,355 |
| 2016-06-17 | $19.26 | $19.42 | $19.14 | $19.42 | $14.80 | 24,575 |
| 2016-06-16 | $18.87 | $19.04 | $18.70 | $18.97 | $14.46 | 17,533 |
| 2016-06-15 | $19.03 | $19.56 | $19.03 | $19.33 | $14.73 | 11,070 |
| 2016-06-14 | $19.30 | $19.30 | $19.07 | $19.15 | $14.60 | 11,750 |
| 2016-06-13 | $19.56 | $19.65 | $19.48 | $19.50 | $14.86 | 8,827 |
| 2016-06-10 | $19.75 | $19.83 | $19.52 | $19.56 | $14.91 | 8,364 |
| 2016-06-09 | $20.20 | $20.20 | $19.96 | $20.19 | $15.39 | 12,929 |
| 2016-06-08 | $20.75 | $20.75 | $20.26 | $20.61 | $15.71 | 17,737 |
| 2016-06-07 | $20.23 | $20.53 | $20.23 | $20.45 | $15.59 | 8,539 |
| 2016-06-06 | $19.81 | $20.09 | $19.81 | $20.09 | $15.31 | 96,694 |
| 2016-06-03 | $19.58 | $19.71 | $19.47 | $19.65 | $14.98 | 4,432 |
| 2016-06-02 | $19.37 | $19.42 | $19.22 | $19.27 | $14.69 | 36,907 |
| 2016-06-01 | $19.41 | $19.60 | $19.31 | $19.53 | $14.89 | 7,557 |
| 2016-05-31 | $19.94 | $19.94 | $19.54 | $19.58 | $14.92 | 6,494 |
| 2016-05-27 | $19.95 | $20.00 | $19.92 | $20.00 | $15.24 | 7,889 |
| 2016-05-26 | $19.91 | $19.96 | $19.91 | $19.93 | $15.19 | 91,792 |
| 2016-05-25 | $19.46 | $19.69 | $19.46 | $19.69 | $15.01 | 15,939 |
| 2016-05-24 | $19.28 | $19.40 | $19.02 | $19.28 | $14.69 | 10,907 |
| 2016-05-23 | $19.20 | $19.35 | $19.19 | $19.28 | $14.70 | 6,163 |
| 2016-05-20 | $19.60 | $19.60 | $19.41 | $19.48 | $14.85 | 9,172 |
| 2016-05-19 | $19.29 | $19.53 | $19.29 | $19.53 | $14.89 | 4,448 |
| 2016-05-18 | $20.02 | $20.02 | $19.60 | $19.60 | $14.94 | 57,544 |
| 2016-05-17 | $20.29 | $20.29 | $20.03 | $20.11 | $15.33 | 4,629 |
| 2016-05-16 | $19.67 | $19.75 | $19.65 | $19.68 | $15.00 | 7,008 |
| 2016-05-13 | $19.55 | $19.71 | $19.52 | $19.62 | $14.95 | 4,940 |
| 2016-05-12 | $19.78 | $19.94 | $19.78 | $19.93 | $15.19 | 5,506 |
| 2016-05-11 | $19.59 | $19.89 | $19.55 | $19.77 | $15.07 | 16,178 |
| 2016-05-10 | $19.82 | $20.00 | $19.82 | $20.00 | $15.24 | 27,739 |
| 2016-05-09 | $19.81 | $19.89 | $19.68 | $19.85 | $15.13 | 10,278 |
| 2016-05-06 | $19.85 | $19.93 | $19.73 | $19.85 | $15.13 | 4,912 |
| 2016-05-05 | $20.39 | $20.39 | $20.00 | $20.13 | $15.34 | 6,635 |
| 2016-05-04 | $20.39 | $20.39 | $20.06 | $20.18 | $15.38 | 10,915 |
| 2016-05-03 | $21.26 | $21.28 | $21.08 | $21.18 | $16.14 | 21,435 |
| 2016-05-02 | $21.85 | $22.02 | $21.81 | $22.02 | $16.78 | 9,183 |
| 2016-04-29 | $21.62 | $21.74 | $21.35 | $21.52 | $16.40 | 3,746 |
| 2016-04-28 | $20.82 | $21.33 | $20.82 | $21.27 | $16.21 | 4,014 |
| 2016-04-27 | $20.99 | $21.10 | $20.64 | $21.04 | $16.04 | 14,112 |
| 2016-04-26 | $21.91 | $22.04 | $21.90 | $21.95 | $16.73 | 17,196 |
| 2016-04-25 | $21.52 | $21.58 | $21.35 | $21.35 | $16.27 | 3,840 |
| 2016-04-22 | $21.70 | $21.70 | $21.43 | $21.44 | $16.34 | 5,241 |
| 2016-04-21 | $21.56 | $21.56 | $21.28 | $21.29 | $16.23 | 22,537 |
| 2016-04-20 | $20.73 | $21.26 | $20.70 | $21.05 | $16.04 | 7,368 |
| 2016-04-19 | $20.94 | $21.31 | $20.94 | $21.21 | $16.17 | 9,630 |
| 2016-04-18 | $19.89 | $20.42 | $19.89 | $20.36 | $15.52 | 26,610 |
| 2016-04-15 | $19.91 | $20.08 | $19.91 | $20.00 | $15.24 | 3,671 |
| 2016-04-14 | $20.06 | $20.06 | $19.66 | $19.76 | $15.06 | 22,759 |
| 2016-04-13 | $19.86 | $20.01 | $19.54 | $20.01 | $15.25 | 7,486 |
| 2016-04-12 | $19.00 | $19.75 | $19.00 | $19.71 | $15.02 | 12,826 |
| 2016-04-11 | $19.36 | $19.36 | $19.02 | $19.14 | $14.59 | 18,988 |
| 2016-04-08 | $18.93 | $19.20 | $18.93 | $19.13 | $14.58 | 16,398 |
| 2016-04-07 | $18.66 | $18.72 | $18.49 | $18.65 | $14.22 | 16,522 |
| 2016-04-06 | $18.55 | $18.98 | $18.55 | $18.98 | $14.47 | 15,316 |
| 2016-04-05 | $18.05 | $18.23 | $17.87 | $17.99 | $13.71 | 290,579 |
| 2016-04-04 | $19.33 | $19.33 | $18.91 | $18.91 | $14.41 | 8,618 |
| 2016-04-01 | $19.33 | $19.69 | $19.33 | $19.57 | $14.92 | 8,359 |
| 2016-03-31 | $19.69 | $20.12 | $19.69 | $20.01 | $15.25 | 12,826 |
| 2016-03-30 | $20.30 | $20.30 | $19.98 | $20.02 | $15.26 | 5,942 |
| 2016-03-29 | $20.00 | $20.40 | $19.91 | $20.33 | $15.50 | 11,183 |
| 2016-03-28 | $20.29 | $20.44 | $20.25 | $20.32 | $15.49 | 15,777 |
| 2016-03-24 | $20.16 | $20.40 | $20.06 | $20.40 | $15.55 | 7,260 |
| 2016-03-23 | $20.33 | $20.36 | $20.14 | $20.16 | $15.37 | 8,343 |
| 2016-03-22 | $20.45 | $20.83 | $20.45 | $20.77 | $15.83 | 5,639 |
| 2016-03-21 | $20.57 | $20.76 | $20.57 | $20.64 | $15.73 | 29,912 |
| 2016-03-18 | $20.39 | $20.80 | $20.39 | $20.69 | $15.77 | 21,319 |
| 2016-03-17 | $20.38 | $20.65 | $20.28 | $20.65 | $15.74 | 12,072 |
| 2016-03-16 | $19.55 | $20.09 | $19.43 | $20.04 | $15.27 | 15,897 |
| 2016-03-15 | $19.28 | $19.28 | $19.05 | $19.14 | $14.59 | 15,861 |
| 2016-03-14 | $19.83 | $20.07 | $19.83 | $20.05 | $15.28 | 21,846 |
| 2016-03-11 | $20.29 | $20.40 | $20.27 | $20.34 | $15.50 | 6,552 |
| 2016-03-10 | $20.01 | $20.01 | $19.63 | $19.87 | $15.15 | 8,095 |
| 2016-03-09 | $20.10 | $20.40 | $20.10 | $20.25 | $15.43 | 7,193 |
| 2016-03-08 | $20.42 | $20.49 | $20.23 | $20.24 | $15.42 | 22,453 |
| 2016-03-07 | $20.60 | $21.02 | $20.60 | $20.89 | $15.92 | 13,947 |
| 2016-03-04 | $20.08 | $20.64 | $19.98 | $20.39 | $15.54 | 30,807 |
| 2016-03-03 | $19.76 | $20.08 | $19.76 | $20.02 | $14.94 | 25,486 |
| 2016-03-02 | $19.55 | $19.97 | $19.55 | $19.97 | $14.90 | 17,878 |
| 2016-03-01 | $18.53 | $18.86 | $18.53 | $18.86 | $14.07 | 36,489 |
| 2016-02-29 | $18.33 | $18.47 | $18.29 | $18.40 | $13.73 | 82,298 |
| 2016-02-26 | $19.02 | $19.02 | $18.54 | $18.57 | $13.86 | 26,693 |
| 2016-02-25 | $19.39 | $19.65 | $19.02 | $19.65 | $14.66 | 26,742 |
| 2016-02-24 | $18.78 | $20.40 | $18.78 | $20.36 | $14.88 | 37,741 |
| 2016-02-23 | $20.18 | $20.58 | $20.09 | $20.09 | $14.68 | 43,028 |
| 2016-02-22 | $20.38 | $20.92 | $20.37 | $20.90 | $15.27 | 18,884 |
| 2016-02-19 | $19.78 | $20.02 | $19.78 | $20.01 | $14.62 | 11,603 |
| 2016-02-18 | $20.39 | $20.64 | $20.27 | $20.27 | $14.81 | 16,492 |
| 2016-02-17 | $19.86 | $20.58 | $19.81 | $20.36 | $14.88 | 23,264 |
| 2016-02-16 | $20.77 | $20.85 | $20.40 | $20.55 | $15.02 | 18,097 |
| 2016-02-12 | $18.90 | $19.53 | $18.90 | $19.26 | $14.08 | 35,500 |
| 2016-02-11 | $18.63 | $18.97 | $18.60 | $18.74 | $13.70 | 18,941 |
| 2016-02-10 | $18.60 | $19.08 | $18.60 | $18.90 | $13.81 | 17,506 |
| 2016-02-09 | $18.83 | $18.93 | $18.43 | $18.51 | $13.53 | 30,553 |
| 2016-02-08 | $19.11 | $19.14 | $18.85 | $19.13 | $13.98 | 30,012 |
| 2016-02-05 | $19.20 | $19.37 | $18.94 | $19.13 | $13.98 | 15,317 |
| 2016-02-04 | $19.58 | $19.75 | $19.28 | $19.47 | $14.23 | 32,042 |
| 2016-02-03 | $18.45 | $19.10 | $18.15 | $19.08 | $13.94 | 41,784 |
| 2016-02-02 | $18.83 | $18.93 | $18.60 | $18.70 | $13.67 | 34,252 |
| 2016-02-01 | $19.80 | $19.80 | $19.55 | $19.69 | $14.39 | 32,092 |
| 2016-01-29 | $19.58 | $20.08 | $19.57 | $20.02 | $14.63 | 29,899 |
| 2016-01-28 | $18.99 | $19.28 | $18.75 | $19.00 | $13.88 | 51,562 |
| 2016-01-27 | $18.31 | $18.90 | $18.31 | $18.53 | $13.54 | 36,369 |
| 2016-01-26 | $18.30 | $18.54 | $17.94 | $18.45 | $13.48 | 82,131 |
| 2016-01-25 | $18.23 | $18.37 | $17.84 | $17.84 | $13.04 | 85,241 |
| 2016-01-22 | $18.43 | $18.57 | $18.30 | $18.48 | $13.51 | 57,925 |
| 2016-01-21 | $17.38 | $18.04 | $17.27 | $17.95 | $13.12 | 57,570 |
| 2016-01-20 | $17.41 | $17.67 | $17.06 | $17.56 | $12.83 | 168,741 |
| 2016-01-19 | $18.25 | $18.25 | $17.83 | $17.90 | $13.08 | 96,264 |
| 2016-01-15 | $18.39 | $18.47 | $17.85 | $18.14 | $13.26 | 40,725 |
| 2016-01-14 | $18.78 | $19.34 | $18.68 | $19.22 | $14.05 | 60,668 |
| 2016-01-13 | $19.29 | $19.39 | $18.70 | $18.92 | $13.83 | 80,905 |
| 2016-01-12 | $19.10 | $19.22 | $18.77 | $18.99 | $13.88 | 81,872 |
| 2016-01-11 | $19.44 | $19.44 | $18.89 | $18.96 | $13.86 | 42,849 |
| 2016-01-08 | $19.48 | $19.51 | $19.09 | $19.28 | $14.09 | 118,301 |
| 2016-01-07 | $18.91 | $19.10 | $18.70 | $18.81 | $13.75 | 32,842 |
| 2016-01-06 | $19.82 | $19.95 | $19.66 | $19.74 | $14.42 | 13,715 |
| 2016-01-05 | $20.73 | $20.73 | $20.33 | $20.54 | $15.01 | 29,584 |
| 2016-01-04 | $21.23 | $21.23 | $20.81 | $21.07 | $15.40 | 35,821 |
| 2015-12-31 | $20.79 | $21.06 | $20.65 | $20.93 | $15.29 | 37,464 |
| 2015-12-30 | $20.95 | $20.99 | $20.85 | $20.87 | $15.25 | 27,557 |
| 2015-12-29 | $20.66 | $21.10 | $20.66 | $21.00 | $15.35 | 28,684 |
| 2015-12-28 | $20.52 | $20.52 | $20.16 | $20.23 | $14.79 | 30,781 |
| 2015-12-24 | $20.69 | $20.79 | $20.57 | $20.57 | $15.03 | 13,421 |
| 2015-12-23 | $20.00 | $20.58 | $20.00 | $20.53 | $15.00 | 41,226 |
| 2015-12-22 | $19.70 | $19.81 | $19.62 | $19.80 | $14.47 | 63,502 |
| 2015-12-21 | $19.53 | $19.68 | $19.44 | $19.68 | $14.38 | 53,650 |
| 2015-12-18 | $19.11 | $19.42 | $19.00 | $19.05 | $13.92 | 82,626 |
| 2015-12-17 | $19.10 | $19.11 | $18.88 | $18.99 | $13.88 | 57,737 |
| 2015-12-16 | $19.21 | $19.67 | $19.21 | $19.50 | $14.25 | 43,316 |
| 2015-12-15 | $19.02 | $19.25 | $18.81 | $19.17 | $14.01 | 105,223 |
| 2015-12-14 | $18.95 | $19.19 | $18.91 | $19.13 | $13.98 | 47,244 |
| 2015-12-11 | $19.38 | $19.38 | $18.96 | $18.98 | $13.87 | 18,464 |
| 2015-12-10 | $19.35 | $19.68 | $19.35 | $19.45 | $14.22 | 40,539 |
| 2015-12-09 | $19.85 | $19.85 | $19.17 | $19.47 | $14.23 | 109,706 |
| 2015-12-08 | $19.40 | $19.57 | $19.16 | $19.54 | $14.28 | 44,333 |
| 2015-12-07 | $20.39 | $20.40 | $20.01 | $20.03 | $14.64 | 45,279 |
| 2015-12-04 | $21.25 | $21.47 | $21.25 | $21.37 | $15.62 | 21,338 |
| 2015-12-03 | $21.73 | $21.73 | $21.26 | $21.27 | $15.55 | 24,943 |
| 2015-12-02 | $22.44 | $22.52 | $22.03 | $22.07 | $16.13 | 13,675 |
| 2015-12-01 | $22.46 | $22.63 | $22.46 | $22.53 | $16.46 | 11,647 |
| 2015-11-30 | $22.01 | $22.06 | $21.82 | $21.87 | $15.98 | 26,251 |
| 2015-11-27 | $21.55 | $21.82 | $21.55 | $21.81 | $15.94 | 6,406 |
| 2015-11-25 | $21.50 | $21.53 | $21.40 | $21.53 | $15.74 | 15,168 |
| 2015-11-24 | $21.70 | $21.81 | $21.64 | $21.81 | $15.94 | 25,099 |
| 2015-11-23 | $21.68 | $21.80 | $21.62 | $21.63 | $15.81 | 12,181 |
| 2015-11-20 | $21.91 | $21.92 | $21.76 | $21.79 | $15.92 | 9,275 |
| 2015-11-19 | $21.81 | $22.06 | $21.81 | $21.91 | $16.01 | 10,065 |
| 2015-11-18 | $20.94 | $21.26 | $20.94 | $21.26 | $15.54 | 22,288 |
| 2015-11-17 | $20.73 | $21.01 | $20.69 | $20.70 | $15.13 | 46,113 |
| 2015-11-16 | $20.31 | $20.79 | $20.30 | $20.73 | $15.15 | 31,233 |
| 2015-11-13 | $20.06 | $20.11 | $20.00 | $20.04 | $14.65 | 25,943 |
| 2015-11-12 | $20.52 | $20.52 | $20.29 | $20.29 | $14.83 | 42,284 |
| 2015-11-11 | $20.55 | $20.77 | $20.48 | $20.50 | $14.98 | 11,152 |
| 2015-11-10 | $20.70 | $20.70 | $20.44 | $20.68 | $15.11 | 13,954 |
| 2015-11-09 | $20.87 | $20.87 | $20.36 | $20.50 | $14.98 | 26,949 |
| 2015-11-06 | $21.28 | $21.28 | $20.88 | $21.13 | $15.44 | 24,168 |
| 2015-11-05 | $22.06 | $22.06 | $21.83 | $21.91 | $16.01 | 17,588 |
| 2015-11-04 | $21.84 | $21.87 | $21.44 | $21.55 | $15.75 | 15,695 |
| 2015-11-03 | $21.67 | $22.26 | $21.67 | $22.26 | $16.27 | 27,955 |
| 2015-11-02 | $21.35 | $21.35 | $21.20 | $21.28 | $15.55 | 36,100 |
| 2015-10-30 | $20.84 | $21.39 | $20.84 | $21.28 | $15.55 | 20,340 |
| 2015-10-29 | $20.76 | $20.88 | $20.76 | $20.77 | $15.18 | 14,286 |
| 2015-10-28 | $21.38 | $21.69 | $21.37 | $21.59 | $15.78 | 47,445 |
| 2015-10-27 | $21.70 | $21.90 | $21.65 | $21.80 | $15.93 | 25,407 |
| 2015-10-26 | $22.52 | $22.54 | $22.35 | $22.44 | $16.40 | 12,804 |
| 2015-10-23 | $22.27 | $22.55 | $22.27 | $22.55 | $16.48 | 9,759 |
| 2015-10-22 | $22.34 | $22.55 | $22.34 | $22.55 | $16.48 | 12,221 |
| 2015-10-21 | $22.07 | $22.13 | $21.86 | $21.86 | $15.98 | 102,596 |
| 2015-10-20 | $22.40 | $22.40 | $22.00 | $22.08 | $16.14 | 19,441 |
| 2015-10-19 | $23.23 | $23.23 | $22.99 | $22.99 | $16.80 | 8,738 |
| 2015-10-16 | $23.01 | $23.01 | $22.75 | $22.95 | $16.77 | 18,875 |
| 2015-10-15 | $22.56 | $22.98 | $22.56 | $22.95 | $16.77 | 35,520 |
| 2015-10-14 | $22.37 | $22.60 | $22.31 | $22.58 | $16.50 | 17,137 |
| 2015-10-13 | $22.72 | $22.94 | $22.55 | $22.55 | $16.48 | 45,910 |
| 2015-10-12 | $23.34 | $23.64 | $23.03 | $23.10 | $16.88 | 24,922 |
| 2015-10-09 | $23.66 | $23.90 | $23.61 | $23.61 | $17.26 | 26,190 |
| 2015-10-08 | $23.08 | $23.50 | $23.08 | $23.48 | $17.16 | 17,881 |
| 2015-10-07 | $23.50 | $23.50 | $23.05 | $23.16 | $16.93 | 34,491 |
| 2015-10-06 | $21.50 | $22.18 | $21.50 | $22.16 | $16.19 | 38,280 |
| 2015-10-05 | $21.82 | $21.97 | $21.64 | $21.96 | $16.05 | 30,336 |
| 2015-10-02 | $20.35 | $21.09 | $20.32 | $21.09 | $15.41 | 63,574 |
| 2015-10-01 | $21.00 | $21.06 | $20.50 | $20.67 | $15.11 | 72,561 |
| 2015-09-30 | $20.27 | $20.38 | $20.10 | $20.38 | $14.89 | 40,065 |
| 2015-09-29 | $19.73 | $20.07 | $19.73 | $19.90 | $14.54 | 96,273 |
| 2015-09-28 | $20.66 | $20.69 | $20.35 | $20.36 | $14.88 | 32,482 |
| 2015-09-25 | $20.64 | $20.65 | $20.31 | $20.35 | $14.87 | 27,924 |
| 2015-09-24 | $20.38 | $20.80 | $20.35 | $20.67 | $15.11 | 37,528 |
| 2015-09-23 | $20.58 | $20.58 | $20.05 | $20.05 | $14.65 | 12,042 |
| 2015-09-22 | $20.72 | $20.80 | $20.48 | $20.74 | $15.16 | 67,385 |
| 2015-09-21 | $20.76 | $20.81 | $20.66 | $20.75 | $15.17 | 16,666 |
| 2015-09-18 | $21.41 | $21.41 | $20.75 | $20.90 | $15.27 | 21,956 |
| 2015-09-17 | $21.41 | $21.89 | $21.34 | $21.36 | $15.61 | 16,990 |
| 2015-09-16 | $20.68 | $21.46 | $20.68 | $21.41 | $15.65 | 28,810 |
| 2015-09-15 | $19.97 | $20.41 | $19.97 | $20.40 | $14.91 | 75,083 |
| 2015-09-14 | $20.03 | $20.17 | $19.93 | $20.05 | $14.65 | 33,392 |
| 2015-09-11 | $20.00 | $20.05 | $19.71 | $19.95 | $14.58 | 36,879 |
| 2015-09-10 | $20.27 | $20.64 | $20.26 | $20.41 | $14.92 | 42,085 |
| 2015-09-09 | $21.15 | $21.15 | $20.25 | $20.31 | $14.84 | 29,289 |
| 2015-09-08 | $20.94 | $21.07 | $20.78 | $21.05 | $15.38 | 57,376 |
| 2015-09-04 | $21.26 | $21.28 | $20.89 | $20.96 | $15.32 | 26,254 |
| 2015-09-03 | $21.55 | $21.87 | $21.44 | $21.46 | $15.68 | 38,225 |
| 2015-09-02 | $21.71 | $22.29 | $21.60 | $22.28 | $16.28 | 76,680 |
| 2015-09-01 | $22.16 | $22.16 | $21.30 | $21.40 | $15.64 | 81,769 |
| 2015-08-31 | $23.00 | $23.50 | $22.65 | $23.49 | $17.17 | 30,723 |
Woodside Petroleum (WOPEY) News Headlines
Recent Woodside Petroleum (WOPEY) News
Similar Companies to Woodside Petroleum (WOPEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |