AltaGas Ltd (ATGFF) Exchange: PINK
Data as of May 2, 2025
$29.19 ($0.13) 0.44%
AltaGas Ltd - Daily Information
Click for more stock information on AltaGas Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.19 |
| Previous Close | $29.19 |
| High | $29.19 |
| Low | $29.19 |
| Adjusted Open | $29.19 |
| Previous Adjusted Close | $29.19 |
| Adjusted High | $29.19 |
| Adjusted Low | $29.19 |
About AltaGas Ltd (ATGFF)
No Description Available
Invest in AltaGas Ltd (ATGFF)
Historical Stock Data for AltaGas Ltd (ATGFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 109,628 |
| 2025-05-01 | $28.97 | $29.25 | $28.89 | $29.06 | $29.06 | 85,047 |
| 2025-04-30 | $29.25 | $29.59 | $29.25 | $29.59 | $29.59 | 95,197 |
| 2025-04-29 | $29.35 | $29.42 | $29.35 | $29.42 | $29.42 | 69,005 |
| 2025-04-28 | $29.17 | $29.21 | $29.17 | $29.21 | $29.21 | 69,894 |
| 2025-04-25 | $28.82 | $28.89 | $28.82 | $28.89 | $28.89 | 19,885 |
| 2025-04-24 | $28.67 | $28.73 | $28.67 | $28.72 | $28.72 | 55,064 |
| 2025-04-23 | $28.40 | $28.40 | $27.98 | $28.34 | $28.34 | 2,823 |
| 2025-04-22 | $28.77 | $28.77 | $28.56 | $28.66 | $28.66 | 53,940 |
| 2025-04-21 | $28.89 | $28.95 | $28.47 | $28.47 | $28.47 | 51,023 |
| 2025-04-17 | $28.95 | $28.95 | $28.88 | $28.89 | $28.89 | 47,920 |
| 2025-04-16 | $28.50 | $28.55 | $28.50 | $28.55 | $28.55 | 129,712 |
| 2025-04-15 | $28.28 | $28.45 | $28.27 | $28.37 | $28.37 | 62,047 |
| 2025-04-14 | $28.00 | $28.18 | $27.94 | $28.12 | $28.12 | 39,372 |
| 2025-04-11 | $27.48 | $27.63 | $27.20 | $27.46 | $27.46 | 62,890 |
| 2025-04-10 | $26.56 | $27.31 | $26.56 | $27.05 | $27.05 | 174,014 |
| 2025-04-09 | $25.75 | $26.11 | $25.66 | $26.11 | $26.11 | 89,614 |
| 2025-04-08 | $25.99 | $26.08 | $25.36 | $25.37 | $25.37 | 14,805 |
| 2025-04-07 | $25.67 | $25.80 | $24.77 | $25.76 | $25.76 | 55,303 |
| 2025-04-04 | $27.03 | $27.03 | $26.09 | $26.15 | $26.15 | 80,503 |
| 2025-04-03 | $28.50 | $28.50 | $27.74 | $27.74 | $27.74 | 76,368 |
| 2025-04-02 | $27.98 | $27.99 | $27.64 | $27.64 | $27.64 | 93,490 |
| 2025-04-01 | $27.55 | $27.80 | $27.55 | $27.78 | $27.78 | 13,607 |
| 2025-03-31 | $27.44 | $27.44 | $27.41 | $27.41 | $27.41 | 8,006 |
| 2025-03-28 | $27.03 | $27.33 | $27.03 | $27.31 | $27.31 | 63,294 |
| 2025-03-27 | $27.25 | $27.25 | $27.07 | $27.07 | $27.07 | 68,285 |
| 2025-03-26 | $27.50 | $27.50 | $27.23 | $27.29 | $27.29 | 15,745 |
| 2025-03-25 | $27.28 | $27.35 | $27.28 | $27.35 | $27.35 | 42,076 |
| 2025-03-24 | $27.50 | $27.50 | $26.90 | $26.90 | $26.90 | 81,211 |
| 2025-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 75,187 |
| 2025-03-20 | $26.48 | $26.80 | $26.48 | $26.80 | $26.80 | 8,293 |
| 2025-03-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 50,749 |
| 2025-03-18 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 98,554 |
| 2025-03-17 | $26.38 | $26.52 | $26.07 | $26.08 | $26.08 | 180,861 |
| 2025-03-14 | $26.46 | $26.46 | $26.46 | $26.46 | $26.24 | 80,776 |
| 2025-03-13 | $26.60 | $26.60 | $26.42 | $26.46 | $26.24 | 52,192 |
| 2025-03-12 | $26.32 | $26.66 | $26.32 | $26.53 | $26.31 | 131,154 |
| 2025-03-11 | $26.61 | $26.72 | $26.40 | $26.61 | $26.39 | 183,165 |
| 2025-03-10 | $24.52 | $26.69 | $24.52 | $26.69 | $26.47 | 93,786 |
| 2025-03-07 | $25.38 | $26.35 | $25.38 | $25.87 | $25.87 | 248,870 |
| 2025-03-06 | $25.25 | $25.26 | $25.13 | $25.22 | $25.22 | 227,610 |
| 2025-03-05 | $25.05 | $25.36 | $25.05 | $25.36 | $25.36 | 225,534 |
| 2025-03-04 | $24.44 | $24.72 | $24.44 | $24.61 | $24.61 | 185,781 |
| 2025-03-03 | $24.80 | $24.87 | $24.72 | $24.74 | $24.74 | 3,146 |
| 2025-02-28 | $24.28 | $24.48 | $24.28 | $24.48 | $24.48 | 304,212 |
| 2025-02-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 12,669 |
| 2025-02-26 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 26,297 |
| 2025-02-25 | $23.92 | $24.21 | $23.92 | $24.21 | $24.21 | 28,387 |
| 2025-02-24 | $24.45 | $24.47 | $24.26 | $24.26 | $24.26 | 43,308 |
| 2025-02-21 | $24.43 | $24.51 | $24.30 | $24.35 | $24.35 | 9,278 |
| 2025-02-20 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 28,550 |
| 2025-02-19 | $24.42 | $24.43 | $24.42 | $24.43 | $24.43 | 25,308 |
| 2025-02-18 | $24.15 | $24.36 | $24.15 | $24.35 | $24.35 | 29,035 |
| 2025-02-14 | $24.42 | $24.47 | $24.34 | $24.45 | $24.45 | 39,166 |
| 2025-02-13 | $24.77 | $24.82 | $24.68 | $24.68 | $24.68 | 23,217 |
| 2025-02-12 | $24.21 | $24.34 | $24.21 | $24.33 | $24.33 | 18,248 |
| 2025-02-11 | $24.27 | $24.41 | $24.27 | $24.40 | $24.40 | 8,555 |
| 2025-02-10 | $24.42 | $24.43 | $24.32 | $24.32 | $24.32 | 15,496 |
| 2025-02-07 | $24.45 | $24.45 | $24.42 | $24.45 | $24.45 | 59,857 |
| 2025-02-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 116,424 |
| 2025-02-05 | $23.99 | $24.20 | $23.99 | $24.13 | $24.13 | 94,483 |
| 2025-02-04 | $23.64 | $23.71 | $23.60 | $23.71 | $23.71 | 18,901 |
| 2025-02-03 | $21.51 | $23.16 | $21.51 | $23.05 | $23.05 | 39,394 |
| 2025-01-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 78,165 |
| 2025-01-30 | $22.26 | $23.62 | $22.26 | $23.34 | $23.34 | 100,212 |
| 2025-01-29 | $23.27 | $23.42 | $23.20 | $23.42 | $23.42 | 24,874 |
| 2025-01-28 | $23.52 | $23.52 | $23.28 | $23.28 | $23.28 | 58,999 |
| 2025-01-27 | $23.82 | $23.82 | $23.77 | $23.77 | $23.77 | 3,742 |
| 2025-01-24 | $24.10 | $24.19 | $24.10 | $24.19 | $24.19 | 34,855 |
| 2025-01-23 | $24.06 | $24.06 | $23.96 | $23.96 | $23.96 | 25,391 |
| 2025-01-22 | $24.02 | $24.02 | $23.98 | $23.98 | $23.98 | 15,503 |
| 2025-01-21 | $24.17 | $24.31 | $24.17 | $24.25 | $24.25 | 11,987 |
| 2025-01-17 | $23.79 | $24.19 | $23.79 | $24.19 | $24.19 | 131,941 |
| 2025-01-16 | $23.68 | $23.84 | $23.68 | $23.84 | $23.84 | 56,819 |
| 2025-01-15 | $23.69 | $23.69 | $23.39 | $23.45 | $23.45 | 24,834 |
| 2025-01-14 | $23.42 | $23.42 | $23.32 | $23.32 | $23.32 | 2,851 |
| 2025-01-13 | $23.73 | $23.73 | $23.58 | $23.58 | $23.58 | 110,820 |
| 2025-01-10 | $23.63 | $23.85 | $23.60 | $23.85 | $23.85 | 169,177 |
| 2025-01-08 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 28,919 |
| 2025-01-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1,449 |
| 2025-01-06 | $22.10 | $23.35 | $22.10 | $23.35 | $23.35 | 949 |
| 2025-01-03 | $23.25 | $23.32 | $23.03 | $23.06 | $23.06 | 46,810 |
| 2025-01-02 | $23.22 | $23.22 | $23.15 | $23.15 | $23.15 | 74,513 |
| 2024-12-31 | $23.25 | $23.33 | $23.25 | $23.33 | $23.33 | 31,019 |
| 2024-12-30 | $23.13 | $23.40 | $23.12 | $23.39 | $23.39 | 27,198 |
| 2024-12-27 | $23.22 | $23.23 | $22.99 | $23.04 | $23.04 | 23,337 |
| 2024-12-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 872 |
| 2024-12-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 28,630 |
| 2024-12-23 | $22.48 | $22.98 | $22.45 | $22.98 | $22.98 | 112,617 |
| 2024-12-20 | $22.46 | $22.69 | $22.46 | $22.69 | $22.69 | 44,740 |
| 2024-12-19 | $22.38 | $22.65 | $22.36 | $22.45 | $22.45 | 12,014 |
| 2024-12-18 | $22.61 | $22.61 | $22.55 | $22.55 | $22.55 | 936 |
| 2024-12-17 | $22.66 | $22.66 | $22.48 | $22.48 | $22.48 | 3,424 |
| 2024-12-16 | $22.64 | $22.87 | $22.64 | $22.83 | $22.83 | 4,488 |
| 2024-12-13 | $23.13 | $23.13 | $23.02 | $23.04 | $22.84 | 791 |
| 2024-12-12 | $23.00 | $23.28 | $22.96 | $22.96 | $22.75 | 624 |
| 2024-12-11 | $23.56 | $23.62 | $23.32 | $23.35 | $23.14 | 6,306 |
| 2024-12-10 | $22.53 | $23.80 | $22.53 | $23.60 | $23.39 | 1,470 |
| 2024-12-09 | $24.43 | $24.43 | $23.94 | $23.94 | $23.72 | 3,617 |
| 2024-12-06 | $24.45 | $24.45 | $24.29 | $24.29 | $24.07 | 5,073 |
| 2024-12-05 | $25.00 | $25.07 | $24.84 | $24.96 | $24.73 | 3,097 |
| 2024-12-04 | $24.42 | $24.74 | $24.42 | $24.74 | $24.52 | 877 |
| 2024-12-03 | $24.74 | $24.86 | $24.68 | $24.68 | $24.45 | 1,654 |
| 2024-12-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.01 | 1,411 |
| 2024-11-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.09 | 33 |
| 2024-11-27 | $24.34 | $24.34 | $24.31 | $24.31 | $24.09 | 721 |
| 2024-11-26 | $24.09 | $24.09 | $23.97 | $24.04 | $23.82 | 94,236 |
| 2024-11-25 | $25.16 | $25.16 | $24.37 | $24.37 | $24.15 | 2,672,951 |
| 2024-11-22 | $25.24 | $25.29 | $25.16 | $25.16 | $24.93 | 55,279 |
| 2024-11-21 | $25.10 | $25.22 | $25.07 | $25.22 | $24.99 | 69,684 |
| 2024-11-20 | $24.83 | $24.83 | $24.83 | $24.83 | $24.61 | 17,059 |
| 2024-11-19 | $24.71 | $24.71 | $24.71 | $24.71 | $24.49 | 70,972 |
| 2024-11-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.29 | 450 |
| 2024-11-15 | $23.89 | $23.91 | $23.78 | $23.90 | $23.68 | 12,910 |
| 2024-11-14 | $22.60 | $23.98 | $22.60 | $23.93 | $23.71 | 54,460 |
| 2024-11-13 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 34,665 |
| 2024-11-12 | $24.02 | $24.07 | $23.93 | $24.07 | $23.85 | 4,291 |
| 2024-11-11 | $24.09 | $24.09 | $24.09 | $24.09 | $23.87 | 10,540 |
| 2024-11-08 | $24.05 | $24.05 | $23.91 | $24.00 | $23.79 | 8,703 |
| 2024-11-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.70 | 37,945 |
| 2024-11-06 | $23.66 | $23.78 | $23.65 | $23.77 | $23.55 | 57,776 |
| 2024-11-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.82 | 24,392 |
| 2024-11-04 | $24.32 | $24.32 | $23.87 | $23.87 | $23.65 | 18,382 |
| 2024-11-01 | $24.19 | $24.23 | $24.15 | $24.15 | $23.93 | 171,924 |
| 2024-10-31 | $23.77 | $24.05 | $23.77 | $23.96 | $23.74 | 97,987 |
| 2024-10-30 | $24.11 | $24.11 | $24.11 | $24.11 | $23.89 | 15,098 |
| 2024-10-29 | $24.00 | $24.00 | $23.89 | $24.00 | $23.78 | 11,290 |
| 2024-10-28 | $24.10 | $24.24 | $24.07 | $24.18 | $23.96 | 12,805 |
| 2024-10-25 | $24.44 | $24.44 | $24.42 | $24.43 | $24.43 | 29,172 |
| 2024-10-24 | $24.58 | $24.58 | $24.21 | $24.44 | $24.44 | 58,449 |
| 2024-10-23 | $25.24 | $25.24 | $24.59 | $24.59 | $24.59 | 70,804 |
| 2024-10-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 45,267 |
| 2024-10-21 | $25.38 | $25.69 | $25.38 | $25.67 | $25.67 | 13,326 |
| 2024-10-18 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 57,193 |
| 2024-10-17 | $25.75 | $25.75 | $25.65 | $25.65 | $25.65 | 23,569 |
| 2024-10-16 | $25.56 | $25.56 | $25.53 | $25.53 | $25.53 | 28,122 |
| 2024-10-15 | $25.17 | $25.17 | $25.10 | $25.17 | $25.17 | 36,059 |
| 2024-10-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 106 |
| 2024-10-11 | $24.72 | $24.88 | $24.71 | $24.88 | $24.88 | 36,336 |
| 2024-10-10 | $24.97 | $24.97 | $24.62 | $24.62 | $24.62 | 9,294 |
| 2024-10-09 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 15,743 |
| 2024-10-08 | $24.67 | $24.80 | $24.67 | $24.80 | $24.80 | 74,312 |
| 2024-10-07 | $24.98 | $24.98 | $24.74 | $24.74 | $24.74 | 78,332 |
| 2024-10-04 | $24.72 | $24.72 | $24.60 | $24.60 | $24.60 | 3,471 |
| 2024-10-03 | $24.89 | $24.89 | $24.70 | $24.71 | $24.71 | 77,803 |
| 2024-10-02 | $24.94 | $25.14 | $24.86 | $25.12 | $25.12 | 52,846 |
| 2024-10-01 | $24.20 | $24.81 | $24.20 | $24.81 | $24.81 | 80,201 |
| 2024-09-30 | $24.72 | $24.72 | $24.71 | $24.71 | $24.71 | 72,565 |
| 2024-09-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 21,145 |
| 2024-09-26 | $24.94 | $24.95 | $24.80 | $24.86 | $24.86 | 29,484 |
| 2024-09-25 | $24.49 | $24.75 | $24.49 | $24.75 | $24.75 | 15,076 |
| 2024-09-24 | $25.05 | $25.08 | $24.76 | $24.78 | $24.78 | 125,652 |
| 2024-09-23 | $24.80 | $24.87 | $24.72 | $24.86 | $24.86 | 422,040 |
| 2024-09-20 | $25.05 | $25.05 | $24.18 | $24.18 | $24.18 | 339,199 |
| 2024-09-19 | $25.35 | $25.39 | $25.24 | $25.25 | $25.25 | 137,504 |
| 2024-09-18 | $25.97 | $25.97 | $25.76 | $25.80 | $25.80 | 58,822 |
| 2024-09-17 | $25.92 | $26.02 | $25.92 | $26.02 | $26.02 | 38,769 |
| 2024-09-16 | $25.95 | $25.95 | $25.89 | $25.89 | $25.89 | 25,305 |
| 2024-09-13 | $26.03 | $26.06 | $26.00 | $26.06 | $25.84 | 43,720 |
| 2024-09-12 | $25.62 | $25.73 | $25.62 | $25.70 | $25.48 | 157,493 |
| 2024-09-11 | $25.37 | $25.51 | $25.37 | $25.51 | $25.51 | 1,870 |
| 2024-09-10 | $25.51 | $25.51 | $25.26 | $25.31 | $25.31 | 14,053 |
| 2024-09-09 | $25.77 | $25.85 | $25.55 | $25.55 | $25.55 | 9,903 |
| 2024-09-06 | $25.40 | $25.40 | $25.22 | $25.22 | $25.22 | 77,714 |
| 2024-09-05 | $25.73 | $25.76 | $25.28 | $25.39 | $25.39 | 94,871 |
| 2024-09-04 | $25.31 | $25.34 | $25.31 | $25.34 | $25.34 | 41,218 |
| 2024-09-03 | $25.27 | $25.27 | $25.19 | $25.19 | $25.19 | 159,480 |
| 2024-08-30 | $25.00 | $25.33 | $25.00 | $25.33 | $25.33 | 300,708 |
| 2024-08-29 | $24.40 | $25.10 | $24.40 | $25.06 | $25.06 | 36,174 |
| 2024-08-28 | $25.09 | $25.10 | $25.03 | $25.06 | $25.06 | 95,290 |
| 2024-08-27 | $25.22 | $25.26 | $25.17 | $25.17 | $25.17 | 73,811 |
| 2024-08-26 | $24.65 | $25.41 | $24.65 | $25.21 | $25.21 | 5,278 |
| 2024-08-23 | $25.07 | $25.07 | $25.03 | $25.03 | $25.03 | 13,250 |
| 2024-08-22 | $24.67 | $24.74 | $24.66 | $24.74 | $24.74 | 18,673 |
| 2024-08-21 | $24.40 | $24.95 | $24.40 | $24.95 | $24.95 | 86,076 |
| 2024-08-20 | $24.69 | $24.75 | $24.59 | $24.75 | $24.75 | 4,550 |
| 2024-08-19 | $24.66 | $24.66 | $24.61 | $24.61 | $24.61 | 5,171 |
| 2024-08-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 37,798 |
| 2024-08-15 | $24.41 | $24.42 | $24.37 | $24.40 | $24.40 | 30,486 |
| 2024-08-14 | $24.26 | $24.47 | $24.26 | $24.45 | $24.45 | 99,072 |
| 2024-08-13 | $19.42 | $24.36 | $19.42 | $19.42 | $19.42 | 96,310 |
| 2024-08-12 | $23.97 | $24.13 | $23.97 | $24.10 | $24.10 | 60,359 |
| 2024-08-09 | $23.79 | $24.02 | $23.63 | $23.99 | $23.99 | 106,353 |
| 2024-08-08 | $23.61 | $23.85 | $23.61 | $23.78 | $23.78 | 41,073 |
| 2024-08-07 | $23.77 | $23.82 | $23.68 | $23.68 | $23.68 | 20,699 |
| 2024-08-06 | $22.98 | $23.73 | $22.98 | $23.73 | $23.73 | 61,483 |
| 2024-08-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 175 |
| 2024-08-02 | $24.21 | $24.21 | $23.78 | $23.78 | $23.78 | 83,815 |
| 2024-08-01 | $24.00 | $24.33 | $24.00 | $24.22 | $24.22 | 11,764 |
| 2024-07-31 | $23.75 | $23.93 | $23.67 | $23.84 | $23.84 | 34,560 |
| 2024-07-30 | $23.64 | $23.79 | $23.64 | $23.79 | $23.79 | 41,637 |
| 2024-07-29 | $23.61 | $23.62 | $23.59 | $23.59 | $23.59 | 17,866 |
| 2024-07-26 | $23.61 | $23.84 | $23.61 | $23.76 | $23.76 | 18,483 |
| 2024-07-25 | $23.81 | $23.87 | $23.65 | $23.65 | $23.65 | 55,101 |
| 2024-07-24 | $23.55 | $23.75 | $23.34 | $23.65 | $23.65 | 95,647 |
| 2024-07-23 | $23.34 | $23.59 | $23.34 | $23.59 | $23.59 | 93,907 |
| 2024-07-22 | $23.21 | $23.23 | $23.12 | $23.12 | $23.12 | 28,827 |
| 2024-07-19 | $22.50 | $22.54 | $22.50 | $22.54 | $22.54 | 7,124 |
| 2024-07-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 16,936 |
| 2024-07-17 | $22.63 | $22.69 | $22.59 | $22.59 | $22.59 | 29,868 |
| 2024-07-16 | $22.64 | $22.65 | $22.57 | $22.59 | $22.59 | 14,157 |
| 2024-07-15 | $22.65 | $22.65 | $22.62 | $22.62 | $22.62 | 8,680 |
| 2024-07-12 | $22.75 | $22.77 | $22.65 | $22.65 | $22.65 | 7,644 |
| 2024-07-11 | $22.50 | $22.50 | $22.45 | $22.45 | $22.45 | 43,623 |
| 2024-07-10 | $22.69 | $22.69 | $22.56 | $22.56 | $22.56 | 100,470 |
| 2024-07-09 | $22.48 | $22.65 | $22.48 | $22.52 | $22.52 | 15,288 |
| 2024-07-08 | $22.49 | $22.49 | $22.43 | $22.48 | $22.48 | 229,355 |
| 2024-07-05 | $22.74 | $22.74 | $22.71 | $22.71 | $22.71 | 230 |
| 2024-07-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 102 |
| 2024-07-02 | $22.57 | $22.73 | $22.56 | $22.61 | $22.61 | 34,034 |
| 2024-07-01 | $21.92 | $22.04 | $21.92 | $22.04 | $22.04 | 4,178 |
| 2024-06-28 | $22.64 | $22.64 | $22.59 | $22.59 | $22.59 | 13,740 |
| 2024-06-27 | $22.32 | $22.51 | $22.28 | $22.50 | $22.50 | 15,299 |
| 2024-06-26 | $22.03 | $22.11 | $22.03 | $22.11 | $22.11 | 46,038 |
| 2024-06-25 | $22.05 | $22.09 | $21.98 | $22.08 | $22.08 | 69,996 |
| 2024-06-24 | $21.92 | $22.37 | $21.92 | $22.31 | $22.31 | 21,420 |
| 2024-06-21 | $21.86 | $21.89 | $21.79 | $21.88 | $21.88 | 45,074 |
| 2024-06-20 | $22.17 | $22.17 | $22.08 | $22.08 | $22.08 | 55,921 |
| 2024-06-18 | $22.02 | $22.11 | $22.01 | $22.11 | $22.11 | 50,317 |
| 2024-06-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 459 |
| 2024-06-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 9,653 |
| 2024-06-13 | $22.74 | $22.74 | $22.74 | $22.74 | $22.52 | 201 |
| 2024-06-12 | $22.50 | $22.74 | $22.50 | $22.74 | $22.52 | 7,554 |
| 2024-06-11 | $22.30 | $22.38 | $22.30 | $22.38 | $22.16 | 12,141 |
| 2024-06-10 | $22.39 | $22.39 | $22.30 | $22.30 | $22.08 | 527 |
| 2024-06-07 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 48,991 |
| 2024-06-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 365,272 |
| 2024-06-05 | $22.78 | $22.82 | $22.69 | $22.69 | $22.69 | 36,787 |
| 2024-06-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 131,227 |
| 2024-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 53,297 |
| 2024-05-31 | $22.23 | $22.30 | $22.21 | $22.30 | $22.30 | 81,151 |
| 2024-05-30 | $22.10 | $22.21 | $22.10 | $22.11 | $22.11 | 25,376 |
| 2024-05-29 | $22.13 | $22.14 | $22.13 | $22.14 | $22.14 | 18,463 |
| 2024-05-28 | $22.27 | $22.38 | $22.26 | $22.38 | $22.38 | 85,539 |
| 2024-05-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 3,215 |
| 2024-05-23 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 44,605 |
| 2024-05-22 | $22.44 | $22.44 | $22.40 | $22.40 | $22.40 | 1,163 |
| 2024-05-21 | $22.47 | $22.62 | $22.46 | $22.50 | $22.50 | 48,844 |
| 2024-05-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 193 |
| 2024-05-17 | $22.58 | $22.60 | $22.58 | $22.60 | $22.60 | 24,832 |
| 2024-05-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 79,897 |
| 2024-05-15 | $22.53 | $22.56 | $22.53 | $22.55 | $22.55 | 5,884 |
| 2024-05-14 | $22.53 | $22.54 | $22.43 | $22.43 | $22.43 | 35,245 |
| 2024-05-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 18,944 |
| 2024-05-10 | $22.29 | $22.29 | $22.28 | $22.29 | $22.29 | 13,231 |
| 2024-05-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 184 |
| 2024-05-08 | $21.88 | $21.99 | $21.88 | $21.99 | $21.99 | 142,957 |
| 2024-05-07 | $22.13 | $22.13 | $21.90 | $21.90 | $21.90 | 20,518 |
| 2024-05-06 | $22.30 | $22.34 | $22.08 | $22.08 | $22.08 | 28,239 |
| 2024-05-03 | $20.35 | $22.14 | $20.35 | $22.02 | $22.02 | 58,477 |
| 2024-05-02 | $21.60 | $22.24 | $21.55 | $22.24 | $22.24 | 185,783 |
| 2024-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 14,572 |
| 2024-04-30 | $22.15 | $22.16 | $22.00 | $22.00 | $22.00 | 107,822 |
| 2024-04-29 | $22.18 | $22.25 | $22.16 | $22.25 | $22.25 | 19,392 |
| 2024-04-26 | $22.09 | $22.11 | $22.07 | $22.07 | $22.07 | 42,905 |
| 2024-04-25 | $22.07 | $22.07 | $21.96 | $22.04 | $22.04 | 13,216 |
| 2024-04-24 | $21.78 | $22.10 | $21.78 | $22.05 | $22.05 | 24,797 |
| 2024-04-23 | $21.87 | $22.00 | $21.84 | $21.89 | $21.89 | 42,337 |
| 2024-04-22 | $21.65 | $21.67 | $21.60 | $21.60 | $21.60 | 20,475 |
| 2024-04-19 | $21.50 | $21.79 | $21.50 | $21.76 | $21.76 | 44,004 |
| 2024-04-18 | $21.43 | $21.43 | $21.35 | $21.41 | $21.41 | 43,423 |
| 2024-04-17 | $21.00 | $21.03 | $21.00 | $21.03 | $21.03 | 23,448 |
| 2024-04-16 | $21.05 | $21.05 | $20.94 | $21.00 | $21.00 | 36,799 |
| 2024-04-15 | $21.29 | $21.35 | $21.16 | $21.16 | $21.16 | 73,728 |
| 2024-04-12 | $21.25 | $21.46 | $21.25 | $21.46 | $21.46 | 100,147 |
| 2024-04-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 68,977 |
| 2024-04-10 | $21.22 | $21.33 | $21.14 | $21.21 | $21.21 | 53,117 |
| 2024-04-09 | $21.48 | $21.56 | $21.44 | $21.53 | $21.53 | 49,081 |
| 2024-04-08 | $21.45 | $21.53 | $21.45 | $21.50 | $21.50 | 3,982 |
| 2024-04-05 | $20.37 | $21.50 | $20.37 | $21.50 | $21.50 | 1,446 |
| 2024-04-04 | $21.67 | $21.70 | $21.62 | $21.66 | $21.66 | 3,761 |
| 2024-04-03 | $21.61 | $21.61 | $21.49 | $21.51 | $21.51 | 1,106 |
| 2024-04-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 133,560 |
| 2024-04-01 | $22.00 | $22.00 | $21.86 | $21.86 | $21.86 | 680 |
| 2024-03-28 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 86,828 |
| 2024-03-27 | $21.80 | $21.80 | $21.65 | $21.69 | $21.69 | 34,686 |
| 2024-03-26 | $21.79 | $21.79 | $21.61 | $21.61 | $21.61 | 10,308 |
| 2024-03-25 | $21.50 | $21.52 | $21.36 | $21.48 | $21.48 | 115,004 |
| 2024-03-22 | $21.74 | $21.75 | $21.46 | $21.46 | $21.46 | 83,640 |
| 2024-03-21 | $21.75 | $21.78 | $21.75 | $21.76 | $21.76 | 38,665 |
| 2024-03-20 | $21.67 | $21.79 | $21.67 | $21.79 | $21.79 | 8,001 |
| 2024-03-19 | $21.57 | $21.74 | $21.53 | $21.74 | $21.74 | 76,200 |
| 2024-03-18 | $21.63 | $21.68 | $21.57 | $21.59 | $21.59 | 56,082 |
| 2024-03-15 | $21.48 | $21.48 | $21.42 | $21.42 | $21.42 | 133,828 |
| 2024-03-14 | $21.39 | $21.44 | $21.39 | $21.44 | $21.44 | 1,018 |
| 2024-03-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.57 | 74,491 |
| 2024-03-12 | $21.74 | $21.79 | $21.74 | $21.79 | $21.57 | 1,688 |
| 2024-03-11 | $21.68 | $21.76 | $21.60 | $21.60 | $21.38 | 388 |
| 2024-03-08 | $21.65 | $21.65 | $21.36 | $21.45 | $21.24 | 43,249 |
| 2024-03-07 | $21.87 | $21.87 | $21.87 | $21.87 | $21.65 | 67,051 |
| 2024-03-06 | $21.78 | $21.78 | $21.66 | $21.66 | $21.66 | 68,364 |
| 2024-03-05 | $21.77 | $21.77 | $21.50 | $21.50 | $21.50 | 3,286 |
| 2024-03-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 16,124 |
| 2024-03-01 | $21.57 | $21.63 | $21.47 | $21.62 | $21.62 | 70,425 |
| 2024-02-29 | $20.91 | $21.58 | $20.91 | $21.57 | $21.57 | 109,750 |
| 2024-02-28 | $21.43 | $21.43 | $21.27 | $21.38 | $21.38 | 76,592 |
| 2024-02-27 | $20.97 | $20.99 | $20.91 | $20.91 | $20.91 | 69,892 |
| 2024-02-26 | $21.20 | $21.21 | $20.96 | $21.21 | $21.21 | 7,074 |
| 2024-02-23 | $21.30 | $21.30 | $21.29 | $21.29 | $21.29 | 22,161 |
| 2024-02-22 | $21.10 | $21.42 | $21.10 | $21.42 | $21.42 | 50,763 |
| 2024-02-21 | $21.20 | $21.35 | $21.20 | $21.25 | $21.25 | 39,607 |
| 2024-02-20 | $20.98 | $21.09 | $20.98 | $21.08 | $21.08 | 7,945 |
| 2024-02-16 | $20.68 | $20.91 | $20.68 | $20.91 | $20.91 | 1,208 |
| 2024-02-15 | $20.38 | $20.53 | $20.38 | $20.53 | $20.53 | 6,887 |
| 2024-02-14 | $19.97 | $19.97 | $19.89 | $19.94 | $19.94 | 18,077 |
| 2024-02-13 | $20.08 | $20.08 | $19.93 | $20.03 | $20.03 | 8,144 |
| 2024-02-12 | $20.43 | $20.53 | $20.43 | $20.53 | $20.53 | 7,452 |
| 2024-02-09 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 43,866 |
| 2024-02-08 | $20.18 | $20.20 | $20.16 | $20.20 | $20.20 | 2,564 |
| 2024-02-07 | $20.15 | $20.17 | $20.10 | $20.13 | $20.13 | 72,340 |
| 2024-02-06 | $20.25 | $20.26 | $20.22 | $20.23 | $20.23 | 40,819 |
| 2024-02-05 | $20.33 | $20.39 | $20.21 | $20.39 | $20.39 | 21,351 |
| 2024-02-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 74,553 |
| 2024-02-01 | $20.92 | $20.93 | $20.86 | $20.93 | $20.93 | 73,135 |
| 2024-01-31 | $21.23 | $21.24 | $21.18 | $21.18 | $21.18 | 1,026 |
| 2024-01-30 | $20.99 | $21.14 | $20.97 | $21.14 | $21.14 | 13,409 |
| 2024-01-29 | $21.10 | $21.10 | $20.97 | $20.98 | $20.98 | 67,843 |
| 2024-01-26 | $21.09 | $21.12 | $21.09 | $21.12 | $21.12 | 25,404 |
| 2024-01-25 | $21.01 | $21.08 | $21.01 | $21.08 | $21.08 | 58,165 |
| 2024-01-24 | $20.96 | $20.96 | $20.71 | $20.86 | $20.86 | 61,205 |
| 2024-01-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 94,271 |
| 2024-01-22 | $20.53 | $20.53 | $20.26 | $20.50 | $20.50 | 70,679 |
| 2024-01-19 | $20.60 | $20.60 | $20.46 | $20.46 | $20.46 | 89,492 |
| 2024-01-18 | $20.49 | $20.66 | $20.49 | $20.66 | $20.66 | 31,735 |
| 2024-01-17 | $20.67 | $20.70 | $20.67 | $20.70 | $20.70 | 92,905 |
| 2024-01-16 | $21.03 | $21.06 | $21.02 | $21.06 | $21.06 | 5,947 |
| 2024-01-12 | $21.14 | $21.21 | $21.14 | $21.17 | $21.17 | 21,370 |
| 2024-01-11 | $21.35 | $21.35 | $21.25 | $21.25 | $21.25 | 43,286 |
| 2024-01-10 | $21.40 | $21.40 | $21.39 | $21.39 | $21.39 | 26,894 |
| 2024-01-09 | $21.07 | $21.42 | $21.07 | $21.40 | $21.40 | 43,761 |
| 2024-01-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 75,604 |
| 2024-01-05 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 1,639 |
| 2024-01-04 | $21.05 | $21.25 | $20.93 | $20.93 | $20.93 | 32,644 |
| 2024-01-03 | $20.69 | $20.84 | $20.69 | $20.81 | $20.81 | 8,318 |
| 2024-01-02 | $20.89 | $20.96 | $20.79 | $20.80 | $20.80 | 32,467 |
| 2023-12-29 | $20.80 | $20.88 | $20.79 | $20.88 | $20.88 | 31,393 |
| 2023-12-28 | $21.10 | $21.10 | $20.78 | $20.82 | $20.82 | 26,116 |
| 2023-12-27 | $20.69 | $20.85 | $20.69 | $20.81 | $20.81 | 39,515 |
| 2023-12-26 | $19.40 | $20.00 | $19.40 | $20.00 | $20.00 | 969 |
| 2023-12-22 | $20.63 | $20.66 | $20.62 | $20.66 | $20.66 | 35,654 |
| 2023-12-21 | $20.42 | $20.51 | $20.42 | $20.46 | $20.46 | 40,563 |
| 2023-12-20 | $20.44 | $20.44 | $20.28 | $20.28 | $20.28 | 902 |
| 2023-12-19 | $20.33 | $20.34 | $20.33 | $20.33 | $20.33 | 20,001 |
| 2023-12-18 | $20.39 | $20.39 | $20.22 | $20.32 | $20.32 | 10,198 |
| 2023-12-15 | $18.97 | $20.36 | $18.97 | $20.36 | $20.36 | 60,972 |
| 2023-12-14 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 5,670 |
| 2023-12-13 | $20.11 | $20.54 | $20.11 | $20.53 | $20.33 | 23,202 |
| 2023-12-12 | $20.07 | $20.07 | $19.81 | $19.91 | $19.71 | 87,482 |
| 2023-12-11 | $20.47 | $20.47 | $20.16 | $20.18 | $19.98 | 28,291 |
| 2023-12-08 | $20.85 | $21.00 | $20.51 | $20.51 | $20.30 | 18,386 |
| 2023-12-07 | $20.54 | $20.85 | $20.54 | $20.85 | $20.64 | 109,320 |
| 2023-12-06 | $20.48 | $20.62 | $20.48 | $20.58 | $20.37 | 102,033 |
| 2023-12-05 | $20.21 | $20.26 | $20.08 | $20.08 | $19.88 | 21,030 |
| 2023-12-04 | $20.33 | $20.36 | $20.20 | $20.20 | $20.00 | 40,512 |
| 2023-12-01 | $20.50 | $20.53 | $20.49 | $20.51 | $20.31 | 14,401 |
| 2023-11-30 | $20.09 | $20.34 | $20.09 | $20.34 | $20.34 | 1,213 |
| 2023-11-29 | $19.77 | $19.77 | $19.62 | $19.62 | $19.62 | 22,817 |
| 2023-11-28 | $20.26 | $20.42 | $19.81 | $19.81 | $19.81 | 86,864 |
| 2023-11-27 | $20.20 | $20.22 | $20.20 | $20.22 | $20.22 | 12,854 |
| 2023-11-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 21,776 |
| 2023-11-22 | $20.12 | $20.27 | $20.10 | $20.27 | $20.27 | 9,114 |
| 2023-11-21 | $19.76 | $20.24 | $19.76 | $20.11 | $20.11 | 47,432 |
| 2023-11-20 | $20.10 | $20.41 | $20.10 | $20.41 | $20.41 | 84,315 |
| 2023-11-17 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 59,379 |
| 2023-11-16 | $19.97 | $19.97 | $19.92 | $19.92 | $19.92 | 2,511 |
| 2023-11-15 | $19.99 | $20.26 | $19.99 | $20.16 | $20.16 | 73,568 |
| 2023-11-14 | $19.68 | $19.91 | $19.68 | $19.87 | $19.87 | 32,114 |
| 2023-11-13 | $19.04 | $19.31 | $19.04 | $19.30 | $19.30 | 11,561 |
| 2023-11-10 | $19.06 | $19.11 | $19.06 | $19.11 | $19.11 | 92,175 |
| 2023-11-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 73,387 |
| 2023-11-08 | $19.20 | $19.21 | $19.20 | $19.21 | $19.21 | 26,847 |
| 2023-11-07 | $19.80 | $19.80 | $19.63 | $19.63 | $19.63 | 28,218 |
| 2023-11-06 | $20.03 | $20.09 | $20.03 | $20.09 | $20.09 | 4,843 |
| 2023-11-03 | $19.65 | $20.13 | $19.65 | $20.13 | $20.13 | 17,424 |
| 2023-11-02 | $19.39 | $19.51 | $19.36 | $19.43 | $19.43 | 13,348 |
| 2023-11-01 | $18.91 | $18.94 | $18.75 | $18.94 | $18.94 | 72,167 |
| 2023-10-31 | $18.69 | $18.69 | $18.51 | $18.51 | $18.51 | 107,620 |
| 2023-10-30 | $18.24 | $18.30 | $18.08 | $18.30 | $18.30 | 113,614 |
| 2023-10-27 | $18.20 | $18.20 | $17.84 | $17.87 | $17.87 | 18,721 |
| 2023-10-26 | $18.34 | $18.34 | $18.20 | $18.24 | $18.24 | 20,664 |
| 2023-10-25 | $18.12 | $18.39 | $18.12 | $18.27 | $18.27 | 28,268 |
| 2023-10-24 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 26,528 |
| 2023-10-23 | $18.32 | $18.61 | $18.32 | $18.49 | $18.49 | 2,825 |
| 2023-10-20 | $18.97 | $18.97 | $18.73 | $18.73 | $18.73 | 62,166 |
| 2023-10-19 | $19.01 | $19.21 | $19.00 | $19.00 | $19.00 | 45,617 |
| 2023-10-18 | $19.62 | $19.62 | $19.15 | $19.15 | $19.15 | 77,727 |
| 2023-10-17 | $19.64 | $19.67 | $19.57 | $19.57 | $19.57 | 58,586 |
| 2023-10-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 59,161 |
| 2023-10-13 | $19.58 | $19.58 | $19.40 | $19.40 | $19.40 | 67,929 |
| 2023-10-12 | $19.66 | $19.67 | $19.45 | $19.47 | $19.47 | 76,027 |
| 2023-10-11 | $19.75 | $19.90 | $19.75 | $19.90 | $19.90 | 24,465 |
| 2023-10-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2,691 |
| 2023-10-09 | $18.59 | $19.05 | $18.59 | $18.61 | $18.61 | 4,058 |
| 2023-10-06 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 28,563 |
| 2023-10-05 | $18.68 | $18.72 | $18.68 | $18.71 | $18.71 | 12,584 |
| 2023-10-04 | $18.72 | $18.85 | $18.61 | $18.69 | $18.69 | 20,834 |
| 2023-10-03 | $18.37 | $18.67 | $18.37 | $18.67 | $18.67 | 63,389 |
| 2023-10-02 | $18.55 | $18.68 | $18.55 | $18.63 | $18.63 | 107,311 |
| 2023-09-29 | $19.40 | $19.40 | $19.16 | $19.27 | $19.27 | 114,886 |
| 2023-09-28 | $19.38 | $19.51 | $19.37 | $19.51 | $19.51 | 34,458 |
| 2023-09-27 | $19.64 | $19.64 | $19.37 | $19.37 | $19.37 | 62,558 |
| 2023-09-26 | $19.86 | $19.86 | $19.65 | $19.66 | $19.66 | 81,563 |
| 2023-09-25 | $19.95 | $20.07 | $19.93 | $20.04 | $20.04 | 5,004 |
| 2023-09-22 | $19.99 | $20.07 | $19.99 | $20.07 | $20.07 | 88,142 |
| 2023-09-21 | $19.71 | $19.75 | $19.67 | $19.67 | $19.67 | 31,401 |
| 2023-09-20 | $20.11 | $20.11 | $20.00 | $20.01 | $20.01 | 20,347 |
| 2023-09-19 | $20.26 | $20.33 | $20.03 | $20.11 | $20.11 | 150,076 |
| 2023-09-18 | $19.96 | $20.20 | $19.96 | $20.19 | $20.19 | 41,818 |
| 2023-09-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 24,280 |
| 2023-09-14 | $19.72 | $19.72 | $19.65 | $19.70 | $19.70 | 115,038 |
| 2023-09-13 | $19.79 | $19.79 | $19.62 | $19.62 | $19.42 | 25,359 |
| 2023-09-12 | $19.75 | $19.82 | $19.71 | $19.82 | $19.61 | 40,966 |
| 2023-09-11 | $19.80 | $19.83 | $19.75 | $19.75 | $19.54 | 5,086 |
| 2023-09-08 | $19.66 | $19.69 | $19.64 | $19.64 | $19.44 | 17,499 |
| 2023-09-07 | $19.64 | $19.64 | $19.50 | $19.50 | $19.30 | 35,919 |
| 2023-09-06 | $19.57 | $19.69 | $19.53 | $19.53 | $19.33 | 32,116 |
| 2023-09-05 | $19.93 | $20.01 | $19.84 | $20.01 | $19.80 | 772 |
| 2023-09-01 | $19.72 | $20.10 | $19.72 | $20.02 | $20.02 | 2,335 |
| 2023-08-31 | $19.57 | $19.74 | $19.57 | $19.74 | $19.74 | 113,357 |
| 2023-08-30 | $19.51 | $19.56 | $19.41 | $19.41 | $19.41 | 1,876 |
| 2023-08-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 117 |
| 2023-08-28 | $19.18 | $19.25 | $19.18 | $19.25 | $19.25 | 5,323 |
| 2023-08-25 | $19.15 | $19.19 | $19.15 | $19.19 | $19.19 | 1,434 |
| 2023-08-24 | $19.14 | $19.14 | $19.06 | $19.11 | $19.11 | 5,689 |
| 2023-08-23 | $19.00 | $19.18 | $19.00 | $19.18 | $19.18 | 12,452 |
| 2023-08-22 | $19.07 | $19.09 | $19.07 | $19.09 | $19.09 | 479 |
| 2023-08-21 | $19.26 | $19.37 | $19.25 | $19.37 | $19.37 | 2,298 |
| 2023-08-18 | $19.36 | $19.41 | $19.33 | $19.41 | $19.41 | 3,577 |
| 2023-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 632 |
| 2023-08-16 | $19.11 | $19.15 | $19.11 | $19.14 | $19.14 | 1,950 |
| 2023-08-15 | $19.41 | $19.46 | $19.41 | $19.46 | $19.46 | 2,106 |
| 2023-08-14 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 305 |
| 2023-08-11 | $19.39 | $19.47 | $19.39 | $19.46 | $19.46 | 1,195 |
| 2023-08-10 | $19.33 | $19.33 | $19.30 | $19.30 | $19.30 | 1,241 |
| 2023-08-09 | $17.99 | $19.20 | $17.99 | $19.20 | $19.20 | 3,494 |
| 2023-08-08 | $19.33 | $19.33 | $19.01 | $19.03 | $19.03 | 27,008 |
| 2023-08-07 | $20.17 | $20.17 | $19.95 | $19.95 | $19.95 | 10,126 |
| 2023-08-04 | $19.43 | $19.64 | $19.43 | $19.46 | $19.46 | 13,323 |
| 2023-08-03 | $19.23 | $19.23 | $19.18 | $19.19 | $19.19 | 2,644 |
| 2023-08-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 125 |
| 2023-08-01 | $19.66 | $19.66 | $19.58 | $19.58 | $19.58 | 13,095 |
| 2023-07-31 | $19.75 | $19.75 | $19.74 | $19.74 | $19.74 | 836 |
| 2023-07-28 | $18.50 | $19.64 | $18.50 | $19.58 | $19.58 | 97,967 |
| 2023-07-27 | $18.87 | $18.90 | $18.80 | $18.80 | $18.80 | 3,736 |
| 2023-07-26 | $18.84 | $18.84 | $18.83 | $18.83 | $18.83 | 374 |
| 2023-07-25 | $18.95 | $18.95 | $18.89 | $18.95 | $18.95 | 2,801 |
| 2023-07-24 | $17.74 | $18.85 | $17.74 | $18.85 | $18.85 | 1,742 |
| 2023-07-21 | $18.50 | $18.68 | $18.50 | $18.66 | $18.66 | 1,572 |
| 2023-07-20 | $18.50 | $18.78 | $18.50 | $18.75 | $18.75 | 588 |
| 2023-07-19 | $18.62 | $18.62 | $18.40 | $18.40 | $18.40 | 461 |
| 2023-07-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 652 |
| 2023-07-17 | $18.33 | $18.33 | $18.32 | $18.32 | $18.32 | 411 |
| 2023-07-14 | $18.32 | $18.39 | $18.25 | $18.39 | $18.39 | 909 |
| 2023-07-13 | $18.30 | $18.60 | $18.30 | $18.51 | $18.51 | 3,457 |
| 2023-07-12 | $17.99 | $18.02 | $17.99 | $18.02 | $18.02 | 750 |
| 2023-07-11 | $17.83 | $17.89 | $17.70 | $17.70 | $17.70 | 2,809 |
| 2023-07-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 448 |
| 2023-07-07 | $17.93 | $17.93 | $17.90 | $17.90 | $17.90 | 13,060 |
| 2023-07-06 | $17.66 | $17.85 | $17.66 | $17.85 | $17.85 | 5,677 |
| 2023-07-05 | $17.88 | $17.88 | $17.86 | $17.88 | $17.88 | 385 |
| 2023-07-03 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 4 |
| 2023-06-30 | $17.92 | $18.03 | $17.92 | $18.03 | $18.03 | 833 |
| 2023-06-29 | $17.57 | $17.76 | $17.57 | $17.76 | $17.76 | 1,000 |
| 2023-06-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 380 |
| 2023-06-27 | $17.68 | $17.68 | $17.53 | $17.65 | $17.65 | 10,038 |
| 2023-06-26 | $17.42 | $17.55 | $17.42 | $17.55 | $17.55 | 2,484 |
| 2023-06-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 170 |
| 2023-06-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 110 |
| 2023-06-21 | $18.05 | $18.05 | $18.04 | $18.04 | $18.04 | 354 |
| 2023-06-20 | $18.19 | $18.21 | $18.19 | $18.21 | $18.21 | 424 |
| 2023-06-16 | $18.09 | $18.35 | $18.09 | $18.24 | $18.24 | 1,801 |
| 2023-06-15 | $18.07 | $18.07 | $18.00 | $18.00 | $18.00 | 988 |
| 2023-06-14 | $18.71 | $18.71 | $18.40 | $18.40 | $18.19 | 756 |
| 2023-06-13 | $18.60 | $18.63 | $18.55 | $18.56 | $18.35 | 4,845 |
| 2023-06-12 | $18.45 | $18.47 | $18.37 | $18.47 | $18.26 | 2,998 |
| 2023-06-09 | $18.59 | $18.62 | $18.49 | $18.51 | $18.30 | 7,014 |
| 2023-06-08 | $18.47 | $18.49 | $18.30 | $18.49 | $18.28 | 2,081 |
| 2023-06-07 | $17.31 | $18.50 | $17.31 | $18.39 | $18.18 | 5,354 |
| 2023-06-06 | $18.01 | $18.01 | $18.01 | $18.01 | $17.80 | 101 |
| 2023-06-05 | $18.14 | $18.14 | $18.01 | $18.01 | $17.80 | 2,745 |
| 2023-06-02 | $17.85 | $18.05 | $17.82 | $18.05 | $17.84 | 4,379 |
| 2023-06-01 | $17.50 | $17.51 | $17.49 | $17.51 | $17.31 | 5,502 |
| 2023-05-31 | $17.16 | $17.19 | $16.99 | $16.99 | $16.79 | 2,857 |
| 2023-05-30 | $17.33 | $17.67 | $17.33 | $17.37 | $17.16 | 6,195 |
| 2023-05-26 | $16.65 | $16.75 | $16.65 | $16.75 | $16.75 | 854 |
| 2023-05-25 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 392 |
| 2023-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 120 |
| 2023-05-23 | $17.30 | $17.30 | $17.17 | $17.26 | $17.26 | 3,800 |
| 2023-05-22 | $16.90 | $16.96 | $16.41 | $16.95 | $16.95 | 65,928 |
| 2023-05-19 | $17.28 | $17.35 | $17.28 | $17.35 | $17.35 | 630 |
| 2023-05-18 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 2,023 |
| 2023-05-17 | $17.26 | $17.36 | $17.25 | $17.36 | $17.36 | 1,716 |
| 2023-05-16 | $17.43 | $17.43 | $17.26 | $17.26 | $17.26 | 681 |
| 2023-05-15 | $17.57 | $17.57 | $17.53 | $17.53 | $17.53 | 2,946 |
| 2023-05-12 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 406 |
| 2023-05-11 | $17.56 | $17.56 | $17.55 | $17.55 | $17.55 | 1,003 |
| 2023-05-10 | $17.69 | $17.69 | $17.59 | $17.62 | $17.62 | 1,414 |
| 2023-05-09 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,643 |
| 2023-05-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 272 |
| 2023-05-05 | $17.41 | $17.46 | $17.41 | $17.46 | $17.46 | 505 |
| 2023-05-04 | $17.10 | $17.10 | $17.03 | $17.03 | $17.03 | 1,035 |
| 2023-05-03 | $17.43 | $17.48 | $17.35 | $17.35 | $17.35 | 4,379 |
| 2023-05-02 | $17.20 | $17.21 | $17.20 | $17.21 | $17.21 | 663 |
| 2023-05-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 206 |
| 2023-04-28 | $17.33 | $17.67 | $17.33 | $17.67 | $17.67 | 4,876 |
| 2023-04-27 | $17.33 | $17.48 | $17.33 | $17.37 | $17.37 | 5,354 |
| 2023-04-26 | $17.15 | $17.75 | $17.15 | $17.43 | $17.43 | 3,445 |
| 2023-04-25 | $16.93 | $16.93 | $16.83 | $16.87 | $16.87 | 1,911 |
| 2023-04-24 | $17.05 | $17.17 | $17.05 | $17.17 | $17.17 | 1,827 |
| 2023-04-21 | $16.86 | $16.98 | $16.86 | $16.98 | $16.98 | 798 |
| 2023-04-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 333 |
| 2023-04-19 | $16.83 | $16.87 | $16.83 | $16.87 | $16.87 | 2,398 |
| 2023-04-18 | $17.00 | $17.01 | $16.89 | $16.90 | $16.90 | 2,430 |
| 2023-04-17 | $17.15 | $17.15 | $16.92 | $16.92 | $16.92 | 1,119 |
| 2023-04-14 | $17.05 | $17.13 | $16.96 | $17.13 | $17.13 | 16,110 |
| 2023-04-13 | $17.14 | $17.21 | $17.10 | $17.21 | $17.21 | 1,926 |
| 2023-04-12 | $17.05 | $17.17 | $17.05 | $17.13 | $17.13 | 674 |
| 2023-04-11 | $17.00 | $17.00 | $16.99 | $17.00 | $17.00 | 665 |
| 2023-04-10 | $16.59 | $16.69 | $16.59 | $16.69 | $16.69 | 1,906 |
| 2023-04-06 | $16.85 | $16.85 | $16.78 | $16.78 | $16.78 | 1,374 |
| 2023-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 290 |
| 2023-04-04 | $16.82 | $16.90 | $16.82 | $16.90 | $16.90 | 2,187 |
| 2023-04-03 | $16.84 | $16.84 | $16.70 | $16.70 | $16.70 | 11,564 |
| 2023-03-31 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1,437 |
| 2023-03-30 | $16.39 | $16.55 | $16.39 | $16.55 | $16.55 | 1,322 |
| 2023-03-29 | $16.24 | $16.28 | $16.24 | $16.27 | $16.27 | 1,313 |
| 2023-03-28 | $16.14 | $16.17 | $16.14 | $16.17 | $16.17 | 8,225 |
| 2023-03-27 | $15.96 | $15.96 | $15.94 | $15.94 | $15.94 | 159,033 |
| 2023-03-24 | $15.45 | $15.73 | $15.45 | $15.73 | $15.73 | 1,596 |
| 2023-03-23 | $16.08 | $16.08 | $16.02 | $16.02 | $16.02 | 5,220 |
| 2023-03-22 | $16.29 | $16.29 | $16.17 | $16.17 | $16.17 | 2,184 |
| 2023-03-21 | $16.44 | $16.44 | $16.25 | $16.25 | $16.25 | 22,105 |
| 2023-03-20 | $16.25 | $16.26 | $16.04 | $16.26 | $16.26 | 7,405 |
| 2023-03-17 | $16.29 | $16.34 | $16.29 | $16.34 | $16.34 | 11,497 |
| 2023-03-16 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 3,307 |
| 2023-03-15 | $16.19 | $16.31 | $15.77 | $15.94 | $15.94 | 6,157 |
| 2023-03-14 | $16.75 | $16.85 | $16.40 | $16.57 | $16.36 | 7,208 |
| 2023-03-13 | $16.80 | $17.14 | $16.79 | $17.07 | $16.86 | 1,212 |
| 2023-03-10 | $17.19 | $17.19 | $17.05 | $17.05 | $16.83 | 3,182 |
| 2023-03-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.24 | 289 |
| 2023-03-08 | $17.42 | $17.42 | $17.42 | $17.42 | $17.20 | 6,977 |
| 2023-03-07 | $17.39 | $17.44 | $17.26 | $17.37 | $17.15 | 206,826 |
| 2023-03-06 | $17.85 | $17.85 | $17.51 | $17.62 | $17.39 | 106,665 |
| 2023-03-03 | $17.70 | $17.71 | $17.55 | $17.55 | $17.55 | 262,770 |
| 2023-03-02 | $17.05 | $17.35 | $16.79 | $17.35 | $17.35 | 2,056 |
| 2023-03-01 | $17.18 | $17.20 | $17.13 | $17.20 | $17.20 | 1,720 |
| 2023-02-28 | $17.24 | $17.35 | $17.24 | $17.31 | $17.31 | 250,705 |
| 2023-02-27 | $17.56 | $17.58 | $17.46 | $17.46 | $17.46 | 9,709 |
| 2023-02-24 | $17.26 | $17.26 | $17.24 | $17.24 | $17.24 | 1,708 |
| 2023-02-23 | $17.56 | $17.64 | $17.50 | $17.50 | $17.50 | 3,492 |
| 2023-02-22 | $17.43 | $17.47 | $17.38 | $17.38 | $17.38 | 2,791 |
| 2023-02-21 | $17.75 | $17.77 | $17.68 | $17.76 | $17.76 | 683 |
| 2023-02-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 116 |
| 2023-02-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 11 |
| 2023-02-15 | $18.31 | $18.54 | $18.31 | $18.54 | $18.54 | 1,855 |
| 2023-02-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 323 |
| 2023-02-13 | $18.87 | $18.87 | $18.80 | $18.82 | $18.82 | 1,566 |
| 2023-02-10 | $18.50 | $18.85 | $18.50 | $18.85 | $18.85 | 622 |
| 2023-02-09 | $18.44 | $18.47 | $18.34 | $18.34 | $18.34 | 85,339 |
| 2023-02-08 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1,123 |
| 2023-02-07 | $18.34 | $18.38 | $18.34 | $18.38 | $18.38 | 1,841 |
| 2023-02-06 | $18.49 | $18.55 | $18.49 | $18.55 | $18.55 | 1,183 |
| 2023-02-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 283 |
| 2023-02-02 | $18.57 | $18.79 | $18.57 | $18.79 | $18.79 | 3,415 |
| 2023-02-01 | $18.58 | $18.58 | $18.38 | $18.38 | $18.38 | 2,065 |
| 2023-01-31 | $18.67 | $18.67 | $18.52 | $18.52 | $18.52 | 153,002 |
| 2023-01-30 | $18.73 | $18.81 | $18.68 | $18.68 | $18.68 | 1,627 |
| 2023-01-27 | $18.78 | $19.00 | $18.76 | $18.88 | $18.88 | 3,579 |
| 2023-01-26 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 92 |
| 2023-01-25 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 333 |
| 2023-01-24 | $18.43 | $18.58 | $18.43 | $18.58 | $18.58 | 3,161 |
| 2023-01-23 | $18.50 | $18.50 | $18.10 | $18.30 | $18.30 | 4,251 |
| 2023-01-20 | $18.10 | $18.10 | $17.97 | $18.08 | $18.08 | 3,747 |
| 2023-01-19 | $18.17 | $18.17 | $18.00 | $18.00 | $18.00 | 1,587 |
| 2023-01-18 | $18.27 | $18.50 | $17.92 | $18.15 | $18.15 | 3,006 |
| 2023-01-17 | $18.00 | $18.11 | $17.90 | $18.11 | $18.11 | 29,335 |
| 2023-01-13 | $17.71 | $17.87 | $17.71 | $17.73 | $17.73 | 16,838 |
| 2023-01-12 | $17.71 | $17.86 | $17.66 | $17.77 | $17.77 | 1,540 |
| 2023-01-11 | $17.52 | $17.70 | $17.52 | $17.66 | $17.66 | 4,354 |
| 2023-01-10 | $17.65 | $17.67 | $17.59 | $17.59 | $17.59 | 3,619 |
| 2023-01-09 | $17.85 | $17.85 | $17.79 | $17.79 | $17.79 | 761 |
| 2023-01-06 | $17.53 | $17.61 | $17.53 | $17.60 | $17.60 | 1,733 |
| 2023-01-05 | $17.14 | $17.17 | $17.08 | $17.17 | $17.17 | 3,999 |
| 2023-01-04 | $17.30 | $17.59 | $17.30 | $17.59 | $17.59 | 12,123 |
| 2023-01-03 | $17.42 | $17.44 | $17.03 | $17.15 | $17.15 | 7,113 |
| 2022-12-30 | $17.24 | $17.24 | $17.20 | $17.20 | $17.20 | 1,054 |
| 2022-12-29 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 160 |
| 2022-12-28 | $16.80 | $17.35 | $16.80 | $17.30 | $17.30 | 7,110 |
| 2022-12-27 | $17.73 | $17.80 | $16.66 | $16.80 | $16.80 | 5,304 |
| 2022-12-23 | $17.04 | $17.22 | $17.04 | $17.22 | $17.22 | 9,627 |
| 2022-12-22 | $17.08 | $17.08 | $16.77 | $17.01 | $17.01 | 2,100 |
| 2022-12-21 | $17.24 | $17.24 | $17.11 | $17.15 | $17.15 | 104,747 |
| 2022-12-20 | $16.62 | $16.83 | $16.62 | $16.83 | $16.83 | 6,904 |
| 2022-12-19 | $16.74 | $16.88 | $16.61 | $16.62 | $16.62 | 4,510 |
| 2022-12-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 287 |
| 2022-12-15 | $17.41 | $17.41 | $17.28 | $17.28 | $17.28 | 545 |
| 2022-12-14 | $18.31 | $18.38 | $18.08 | $18.08 | $17.88 | 5,824 |
| 2022-12-13 | $18.25 | $18.43 | $18.14 | $18.43 | $18.22 | 1,542 |
| 2022-12-12 | $17.83 | $17.92 | $17.81 | $17.92 | $17.72 | 24,139 |
| 2022-12-09 | $17.93 | $18.07 | $17.93 | $17.95 | $17.75 | 2,141 |
| 2022-12-08 | $17.93 | $18.08 | $17.89 | $18.00 | $17.80 | 33,815 |
| 2022-12-07 | $17.66 | $17.71 | $17.42 | $17.57 | $17.37 | 56,584 |
| 2022-12-06 | $17.33 | $17.45 | $17.33 | $17.45 | $17.25 | 669 |
| 2022-12-05 | $17.69 | $17.74 | $17.66 | $17.72 | $17.52 | 1,914 |
| 2022-12-02 | $16.99 | $17.11 | $16.91 | $16.94 | $16.75 | 2,462 |
| 2022-12-01 | $17.10 | $17.23 | $16.98 | $17.11 | $16.92 | 3,138 |
| 2022-11-30 | $16.51 | $16.66 | $16.38 | $16.66 | $16.47 | 30,491 |
| 2022-11-29 | $16.52 | $16.52 | $16.20 | $16.50 | $16.31 | 24,141 |
| 2022-11-28 | $16.70 | $16.82 | $16.68 | $16.68 | $16.49 | 20,105 |
| 2022-11-25 | $17.00 | $17.13 | $17.00 | $17.10 | $16.91 | 1,901 |
| 2022-11-23 | $16.81 | $16.99 | $16.77 | $16.99 | $16.80 | 3,127 |
| 2022-11-22 | $16.36 | $16.89 | $16.36 | $16.83 | $16.64 | 6,149 |
| 2022-11-21 | $16.70 | $16.77 | $16.48 | $16.51 | $16.32 | 4,057 |
| 2022-11-18 | $16.78 | $16.78 | $16.58 | $16.74 | $16.74 | 16,166 |
| 2022-11-17 | $17.00 | $17.06 | $17.00 | $17.06 | $17.06 | 729 |
| 2022-11-16 | $17.30 | $17.37 | $17.21 | $17.31 | $17.31 | 5,402 |
| 2022-11-15 | $17.76 | $17.76 | $17.33 | $17.33 | $17.33 | 3,458 |
| 2022-11-14 | $17.84 | $17.92 | $17.50 | $17.50 | $17.50 | 26,303 |
| 2022-11-11 | $17.77 | $17.88 | $17.66 | $17.85 | $17.85 | 12,503 |
| 2022-11-10 | $17.38 | $17.38 | $17.21 | $17.25 | $17.25 | 2,326 |
| 2022-11-09 | $17.17 | $17.17 | $16.84 | $16.84 | $16.84 | 1,726 |
| 2022-11-08 | $17.39 | $17.39 | $17.27 | $17.31 | $17.31 | 28,203 |
| 2022-11-07 | $17.33 | $17.41 | $17.29 | $17.41 | $17.41 | 5,210 |
| 2022-11-04 | $17.60 | $17.60 | $17.40 | $17.57 | $17.57 | 1,919 |
| 2022-11-03 | $17.14 | $17.14 | $16.88 | $16.88 | $16.88 | 3,578 |
| 2022-11-02 | $17.45 | $17.89 | $17.41 | $17.41 | $17.41 | 3,891 |
| 2022-11-01 | $18.11 | $18.11 | $17.35 | $17.44 | $17.44 | 8,444 |
| 2022-10-31 | $18.02 | $18.14 | $17.89 | $18.01 | $18.01 | 11,222 |
| 2022-10-28 | $18.15 | $18.47 | $17.81 | $18.46 | $18.46 | 6,583 |
| 2022-10-27 | $19.16 | $19.32 | $19.16 | $19.17 | $19.17 | 2,593 |
| 2022-10-26 | $18.77 | $18.97 | $18.77 | $18.81 | $18.81 | 1,172 |
| 2022-10-25 | $18.47 | $18.50 | $18.47 | $18.50 | $18.50 | 237,755 |
| 2022-10-24 | $18.05 | $18.08 | $18.05 | $18.08 | $18.08 | 3,122 |
| 2022-10-21 | $17.67 | $18.12 | $17.67 | $18.08 | $18.08 | 3,106 |
| 2022-10-20 | $17.85 | $17.85 | $17.59 | $17.59 | $17.59 | 1,785 |
| 2022-10-19 | $18.40 | $18.40 | $18.32 | $18.38 | $18.38 | 1,408 |
| 2022-10-18 | $18.49 | $18.67 | $18.49 | $18.67 | $18.67 | 2,613 |
| 2022-10-17 | $18.50 | $18.90 | $18.50 | $18.78 | $18.78 | 26,230 |
| 2022-10-14 | $18.30 | $18.30 | $18.11 | $18.11 | $18.11 | 1,186 |
| 2022-10-13 | $18.00 | $18.80 | $18.00 | $18.78 | $18.78 | 135,496 |
| 2022-10-12 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1,060 |
| 2022-10-11 | $18.33 | $18.54 | $18.24 | $18.27 | $18.27 | 2,686 |
| 2022-10-10 | $18.75 | $18.75 | $18.00 | $18.00 | $18.00 | 3,618 |
| 2022-10-07 | $19.12 | $19.12 | $19.08 | $19.08 | $19.08 | 470 |
| 2022-10-06 | $19.90 | $19.90 | $19.14 | $19.14 | $19.14 | 3,848 |
| 2022-10-05 | $20.01 | $20.14 | $19.90 | $20.14 | $20.14 | 3,938 |
| 2022-10-04 | $20.31 | $20.61 | $20.31 | $20.61 | $20.61 | 3,503 |
| 2022-10-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 505 |
| 2022-09-30 | $19.53 | $19.53 | $19.33 | $19.33 | $19.33 | 2,461 |
| 2022-09-29 | $19.52 | $19.52 | $19.29 | $19.29 | $19.29 | 1,979 |
| 2022-09-28 | $19.60 | $20.05 | $19.59 | $20.05 | $20.05 | 7,950 |
| 2022-09-27 | $20.02 | $20.04 | $19.33 | $19.34 | $19.34 | 30,192 |
| 2022-09-26 | $20.56 | $20.56 | $19.79 | $19.93 | $19.93 | 16,444 |
| 2022-09-23 | $21.10 | $21.10 | $20.58 | $20.58 | $20.58 | 7,016 |
| 2022-09-22 | $21.35 | $21.35 | $21.23 | $21.25 | $21.25 | 887 |
| 2022-09-21 | $21.55 | $21.56 | $21.55 | $21.56 | $21.56 | 1,252 |
| 2022-09-20 | $21.30 | $21.34 | $21.23 | $21.29 | $21.29 | 5,041 |
| 2022-09-19 | $21.17 | $21.69 | $21.17 | $21.69 | $21.69 | 2,029 |
| 2022-09-16 | $21.62 | $21.62 | $21.38 | $21.38 | $21.38 | 7,141 |
| 2022-09-15 | $22.13 | $22.13 | $21.85 | $21.85 | $21.85 | 3,223 |
| 2022-09-14 | $22.25 | $22.53 | $22.25 | $22.48 | $22.28 | 7,771 |
| 2022-09-13 | $22.39 | $22.39 | $22.22 | $22.27 | $22.07 | 2,455 |
| 2022-09-12 | $22.65 | $22.72 | $22.63 | $22.72 | $22.51 | 4,272 |
| 2022-09-09 | $22.17 | $22.56 | $21.45 | $22.43 | $22.43 | 6,519 |
| 2022-09-08 | $21.79 | $22.01 | $21.79 | $21.98 | $21.98 | 1,523 |
| 2022-09-07 | $21.63 | $21.94 | $21.63 | $21.94 | $21.94 | 2,397 |
| 2022-09-06 | $21.67 | $21.74 | $21.67 | $21.74 | $21.74 | 738 |
| 2022-09-02 | $21.91 | $22.14 | $21.81 | $21.84 | $21.84 | 1,755 |
| 2022-09-01 | $21.43 | $21.75 | $21.43 | $21.74 | $21.74 | 5,463 |
| 2022-08-31 | $21.72 | $21.95 | $21.56 | $21.59 | $21.59 | 6,285 |
| 2022-08-30 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,125 |
| 2022-08-29 | $22.74 | $22.74 | $22.72 | $22.72 | $22.72 | 1,196 |
| 2022-08-26 | $22.96 | $22.96 | $22.75 | $22.77 | $22.77 | 2,983 |
| 2022-08-25 | $23.01 | $23.43 | $23.01 | $23.43 | $23.43 | 3,187 |
| 2022-08-24 | $22.97 | $23.01 | $22.95 | $23.01 | $23.01 | 1,763 |
| 2022-08-23 | $22.58 | $23.02 | $22.43 | $23.02 | $23.02 | 10,092 |
| 2022-08-22 | $22.51 | $22.57 | $22.43 | $22.45 | $22.45 | 2,815 |
| 2022-08-19 | $22.66 | $22.74 | $22.64 | $22.64 | $22.64 | 1,576 |
| 2022-08-18 | $22.71 | $22.87 | $22.66 | $22.74 | $22.74 | 5,473 |
| 2022-08-17 | $22.59 | $22.63 | $22.53 | $22.59 | $22.59 | 6,946 |
| 2022-08-16 | $22.49 | $22.73 | $22.49 | $22.73 | $22.73 | 10,163 |
| 2022-08-15 | $21.55 | $22.44 | $21.55 | $22.37 | $22.37 | 2,644 |
| 2022-08-12 | $22.50 | $22.74 | $22.50 | $22.74 | $22.74 | 497 |
| 2022-08-11 | $22.49 | $22.51 | $22.47 | $22.47 | $22.47 | 2,940 |
| 2022-08-10 | $22.46 | $22.69 | $22.46 | $22.69 | $22.69 | 1,864 |
| 2022-08-09 | $22.46 | $22.46 | $22.29 | $22.29 | $22.29 | 2,149 |
| 2022-08-08 | $22.05 | $22.08 | $21.96 | $22.01 | $22.01 | 2,968 |
| 2022-08-05 | $21.84 | $21.84 | $21.65 | $21.79 | $21.79 | 2,975 |
| 2022-08-04 | $21.84 | $22.10 | $21.84 | $22.10 | $22.10 | 1,570 |
| 2022-08-03 | $21.80 | $22.01 | $21.80 | $21.95 | $21.95 | 31,520 |
| 2022-08-02 | $22.03 | $22.51 | $22.03 | $22.17 | $22.17 | 7,195 |
| 2022-08-01 | $22.50 | $22.78 | $21.73 | $22.77 | $22.77 | 3,465 |
| 2022-07-29 | $21.58 | $21.87 | $21.58 | $21.86 | $21.86 | 641 |
| 2022-07-28 | $21.25 | $21.38 | $21.25 | $21.29 | $21.29 | 5,647 |
| 2022-07-27 | $21.52 | $21.72 | $21.52 | $21.68 | $21.68 | 2,012 |
| 2022-07-26 | $21.43 | $21.49 | $21.36 | $21.36 | $21.36 | 2,936 |
| 2022-07-25 | $21.30 | $21.53 | $21.30 | $21.45 | $21.45 | 1,860 |
| 2022-07-22 | $21.36 | $21.40 | $21.25 | $21.25 | $21.25 | 3,115 |
| 2022-07-21 | $21.32 | $21.49 | $21.18 | $21.26 | $21.26 | 3,828 |
| 2022-07-20 | $21.54 | $21.55 | $21.35 | $21.43 | $21.43 | 4,398 |
| 2022-07-19 | $21.74 | $21.85 | $21.70 | $21.70 | $21.70 | 2,073 |
| 2022-07-18 | $21.53 | $21.60 | $21.50 | $21.50 | $21.50 | 3,723 |
| 2022-07-15 | $21.05 | $21.18 | $20.98 | $21.13 | $21.13 | 1,276 |
| 2022-07-14 | $20.74 | $21.01 | $20.74 | $20.94 | $20.94 | 2,870 |
| 2022-07-13 | $20.97 | $21.26 | $20.97 | $21.26 | $21.26 | 2,439 |
| 2022-07-12 | $21.00 | $21.28 | $20.99 | $21.03 | $21.03 | 11,187 |
| 2022-07-11 | $20.87 | $21.12 | $20.87 | $21.10 | $21.10 | 8,816 |
| 2022-07-08 | $21.29 | $21.29 | $21.09 | $21.09 | $21.09 | 304 |
| 2022-07-07 | $21.00 | $21.08 | $21.00 | $21.05 | $21.05 | 3,074 |
| 2022-07-06 | $20.76 | $21.07 | $20.74 | $20.74 | $20.74 | 5,750 |
| 2022-07-05 | $20.33 | $20.33 | $20.00 | $20.15 | $20.15 | 5,370 |
| 2022-07-01 | $20.00 | $22.27 | $19.95 | $19.95 | $19.95 | 2,276 |
| 2022-06-30 | $20.81 | $21.15 | $20.81 | $21.11 | $21.11 | 4,665 |
| 2022-06-29 | $21.14 | $21.26 | $21.01 | $21.04 | $21.04 | 5,343 |
| 2022-06-28 | $21.15 | $21.15 | $20.91 | $20.91 | $20.91 | 4,902 |
| 2022-06-27 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 619 |
| 2022-06-24 | $20.29 | $20.81 | $20.29 | $20.81 | $20.81 | 1,734 |
| 2022-06-23 | $20.43 | $20.43 | $20.00 | $20.07 | $20.07 | 3,570 |
| 2022-06-22 | $20.00 | $20.43 | $19.75 | $20.30 | $20.30 | 2,633 |
| 2022-06-21 | $20.14 | $20.52 | $20.14 | $20.27 | $20.27 | 4,575 |
| 2022-06-17 | $20.30 | $20.30 | $18.92 | $19.46 | $19.46 | 26,400 |
| 2022-06-16 | $20.83 | $20.83 | $20.22 | $20.33 | $20.33 | 7,994 |
| 2022-06-15 | $21.36 | $21.49 | $20.89 | $21.46 | $21.46 | 6,891 |
| 2022-06-14 | $21.46 | $21.97 | $21.40 | $21.44 | $21.24 | 2,260 |
| 2022-06-13 | $22.46 | $22.46 | $22.07 | $22.30 | $22.09 | 1,796 |
| 2022-06-10 | $23.02 | $23.06 | $22.96 | $23.06 | $22.84 | 2,944 |
| 2022-06-09 | $23.81 | $23.82 | $23.64 | $23.64 | $23.42 | 2,788 |
| 2022-06-08 | $23.69 | $24.00 | $23.68 | $23.80 | $23.57 | 1,459 |
| 2022-06-07 | $23.61 | $23.93 | $23.61 | $23.93 | $23.71 | 3,830 |
| 2022-06-06 | $23.79 | $23.79 | $23.67 | $23.67 | $23.44 | 854 |
| 2022-06-03 | $23.91 | $23.91 | $23.75 | $23.75 | $23.52 | 10,729 |
| 2022-06-02 | $23.90 | $24.08 | $23.90 | $24.06 | $23.84 | 1,928 |
| 2022-06-01 | $24.20 | $24.20 | $23.83 | $23.97 | $23.74 | 7,025 |
| 2022-05-31 | $23.96 | $24.24 | $23.93 | $24.24 | $24.01 | 91,900 |
| 2022-05-27 | $23.65 | $24.04 | $23.65 | $23.96 | $23.73 | 5,699 |
| 2022-05-26 | $23.78 | $23.78 | $23.61 | $23.66 | $23.44 | 3,745 |
| 2022-05-25 | $23.22 | $23.22 | $22.98 | $22.98 | $22.76 | 510 |
| 2022-05-24 | $22.74 | $23.12 | $22.74 | $23.06 | $22.84 | 7,332 |
| 2022-05-23 | $23.00 | $23.00 | $22.56 | $22.56 | $22.34 | 1,124 |
| 2022-05-20 | $23.00 | $23.00 | $22.94 | $22.98 | $22.76 | 1,798 |
| 2022-05-19 | $23.05 | $23.37 | $23.05 | $23.16 | $22.94 | 1,132 |
| 2022-05-18 | $22.91 | $22.94 | $22.91 | $22.92 | $22.70 | 4,508 |
| 2022-05-17 | $22.71 | $23.00 | $22.71 | $22.89 | $22.67 | 4,145 |
| 2022-05-16 | $22.49 | $22.76 | $22.49 | $22.66 | $22.45 | 1,942 |
| 2022-05-13 | $22.31 | $22.31 | $22.13 | $22.16 | $21.95 | 2,032 |
| 2022-05-12 | $21.46 | $21.59 | $21.33 | $21.58 | $21.38 | 9,734 |
| 2022-05-11 | $21.90 | $21.91 | $21.90 | $21.91 | $21.70 | 345 |
| 2022-05-10 | $21.88 | $21.91 | $21.48 | $21.61 | $21.41 | 2,107 |
| 2022-05-09 | $21.86 | $21.95 | $21.58 | $21.88 | $21.67 | 4,111 |
| 2022-05-06 | $22.34 | $22.57 | $22.34 | $22.57 | $22.35 | 1,205 |
| 2022-05-05 | $22.70 | $22.74 | $22.26 | $22.35 | $22.14 | 3,411 |
| 2022-05-04 | $22.33 | $22.92 | $22.33 | $22.92 | $22.70 | 1,427 |
| 2022-05-03 | $22.67 | $22.67 | $22.33 | $22.33 | $22.12 | 3,401 |
| 2022-05-02 | $22.55 | $22.55 | $22.17 | $22.39 | $22.18 | 6,886 |
| 2022-04-29 | $23.53 | $23.53 | $22.81 | $22.96 | $22.74 | 9,203 |
| 2022-04-28 | $23.60 | $23.67 | $23.32 | $23.37 | $23.15 | 24,781 |
| 2022-04-27 | $22.87 | $23.03 | $22.84 | $22.98 | $22.76 | 6,641 |
| 2022-04-26 | $23.22 | $23.22 | $22.78 | $22.93 | $22.71 | 7,168 |
| 2022-04-25 | $22.76 | $22.94 | $22.69 | $22.93 | $22.71 | 7,168 |
| 2022-04-22 | $23.72 | $23.72 | $23.35 | $23.48 | $23.26 | 9,921 |
| 2022-04-21 | $24.29 | $24.29 | $23.86 | $23.88 | $23.65 | 2,414 |
| 2022-04-20 | $24.83 | $24.83 | $24.39 | $24.65 | $24.42 | 7,126 |
| 2022-04-19 | $24.49 | $24.65 | $24.49 | $24.65 | $24.42 | 7,126 |
| 2022-04-18 | $24.34 | $24.34 | $24.34 | $24.34 | $24.11 | 518 |
| 2022-04-14 | $24.21 | $24.28 | $24.20 | $24.20 | $23.97 | 3,878 |
| 2022-04-13 | $24.08 | $24.28 | $23.95 | $24.28 | $24.05 | 4,291 |
| 2022-04-12 | $24.13 | $24.30 | $24.11 | $24.11 | $23.88 | 3,355 |
| 2022-04-11 | $23.71 | $24.07 | $23.71 | $23.98 | $23.75 | 2,593 |
| 2022-04-08 | $23.57 | $23.87 | $23.57 | $23.87 | $23.64 | 6,261 |
| 2022-04-07 | $23.50 | $23.50 | $23.47 | $23.50 | $23.28 | 4,056 |
| 2022-04-06 | $22.91 | $23.12 | $22.91 | $22.93 | $22.71 | 2,374 |
| 2022-04-05 | $23.00 | $23.43 | $23.00 | $23.05 | $22.83 | 7,911 |
| 2022-04-04 | $22.72 | $22.83 | $22.67 | $22.83 | $22.61 | 3,578 |
| 2022-04-01 | $22.41 | $22.49 | $22.41 | $22.46 | $22.25 | 4,851 |
| 2022-03-31 | $21.45 | $22.60 | $21.45 | $22.44 | $22.23 | 2,559 |
| 2022-03-30 | $22.42 | $22.60 | $22.41 | $22.59 | $22.37 | 2,332 |
| 2022-03-29 | $22.50 | $22.62 | $22.43 | $22.53 | $22.32 | 5,277 |
| 2022-03-28 | $22.12 | $22.23 | $22.12 | $22.18 | $21.97 | 1,019 |
| 2022-03-25 | $22.10 | $22.32 | $22.03 | $22.32 | $22.11 | 7,144 |
| 2022-03-24 | $22.09 | $22.11 | $21.93 | $21.93 | $21.72 | 2,580 |
| 2022-03-23 | $22.26 | $22.26 | $21.93 | $21.99 | $21.78 | 2,021 |
| 2022-03-22 | $22.20 | $22.52 | $22.20 | $22.52 | $22.31 | 5,555 |
| 2022-03-21 | $22.36 | $22.36 | $22.11 | $22.15 | $21.94 | 3,148 |
| 2022-03-18 | $22.18 | $22.20 | $22.05 | $22.05 | $21.84 | 1,923 |
| 2022-03-17 | $22.27 | $22.35 | $22.20 | $22.29 | $22.08 | 4,391 |
| 2022-03-16 | $22.00 | $22.01 | $21.90 | $22.00 | $21.79 | 1,074 |
| 2022-03-15 | $21.63 | $21.63 | $21.57 | $21.63 | $21.43 | 1,075 |
| 2022-03-14 | $22.63 | $22.63 | $22.25 | $22.32 | $21.90 | 1,522 |
| 2022-03-11 | $22.79 | $22.79 | $22.62 | $22.69 | $22.26 | 4,572 |
| 2022-03-10 | $22.17 | $22.43 | $22.17 | $22.40 | $21.98 | 2,966 |
| 2022-03-09 | $22.28 | $22.28 | $22.24 | $22.24 | $21.82 | 1,737 |
| 2022-03-08 | $22.24 | $22.43 | $22.24 | $22.34 | $21.91 | 3,187 |
| 2022-03-07 | $22.23 | $22.84 | $22.23 | $22.58 | $22.15 | 9,189 |
| 2022-03-04 | $22.27 | $22.27 | $22.23 | $22.24 | $21.82 | 4,253 |
| 2022-03-03 | $22.50 | $22.76 | $22.50 | $22.59 | $22.16 | 2,873 |
| 2022-03-02 | $22.37 | $22.57 | $22.37 | $22.57 | $22.14 | 1,173 |
| 2022-03-01 | $22.17 | $22.36 | $22.03 | $22.31 | $21.89 | 9,110 |
| 2022-02-28 | $20.57 | $22.04 | $20.57 | $21.95 | $21.54 | 20,377 |
| 2022-02-25 | $20.47 | $21.99 | $20.47 | $21.99 | $21.58 | 2,244 |
| 2022-02-24 | $21.02 | $21.39 | $21.02 | $21.39 | $20.99 | 4,762 |
| 2022-02-23 | $21.37 | $21.37 | $21.17 | $21.31 | $20.91 | 5,418 |
| 2022-02-22 | $21.61 | $21.80 | $21.29 | $21.39 | $20.99 | 25,671 |
| 2022-02-18 | $21.83 | $21.83 | $21.63 | $21.63 | $21.22 | 8,456 |
| 2022-02-17 | $21.88 | $21.93 | $21.84 | $21.86 | $21.45 | 4,249 |
| 2022-02-16 | $21.98 | $21.98 | $21.86 | $21.86 | $21.45 | 4,670 |
| 2022-02-15 | $21.92 | $21.96 | $21.92 | $21.96 | $21.55 | 12,786 |
| 2022-02-14 | $21.84 | $21.85 | $21.60 | $21.76 | $21.35 | 2,270 |
| 2022-02-11 | $22.10 | $22.10 | $21.81 | $21.96 | $21.55 | 33,883 |
| 2022-02-10 | $21.87 | $22.20 | $21.87 | $22.06 | $21.64 | 3,012 |
| 2022-02-09 | $21.75 | $22.03 | $21.75 | $22.03 | $21.61 | 7,370 |
| 2022-02-08 | $21.52 | $21.66 | $21.50 | $21.66 | $21.25 | 23,270 |
| 2022-02-07 | $21.05 | $21.51 | $21.05 | $21.45 | $21.05 | 5,160 |
| 2022-02-04 | $20.68 | $20.79 | $20.64 | $20.78 | $20.39 | 4,231 |
| 2022-02-03 | $20.81 | $20.84 | $20.72 | $20.79 | $20.40 | 1,678 |
| 2022-02-02 | $21.00 | $21.11 | $21.00 | $21.02 | $20.62 | 2,511 |
| 2022-02-01 | $21.10 | $21.10 | $21.06 | $21.06 | $20.66 | 495 |
| 2022-01-31 | $20.32 | $20.65 | $20.32 | $20.56 | $20.17 | 3,545 |
| 2022-01-28 | $20.43 | $20.46 | $20.16 | $20.34 | $19.96 | 5,051 |
| 2022-01-27 | $20.50 | $20.50 | $20.37 | $20.44 | $20.05 | 1,085 |
| 2022-01-26 | $20.61 | $20.69 | $20.29 | $20.29 | $19.91 | 1,816 |
| 2022-01-25 | $20.19 | $20.41 | $20.15 | $20.27 | $19.89 | 3,832 |
| 2022-01-24 | $19.85 | $20.33 | $19.70 | $20.30 | $19.92 | 2,486 |
| 2022-01-21 | $20.79 | $20.93 | $20.39 | $20.47 | $20.08 | 20,386 |
| 2022-01-20 | $21.47 | $21.48 | $21.35 | $21.35 | $20.95 | 1,929 |
| 2022-01-19 | $21.47 | $21.55 | $21.47 | $21.55 | $21.14 | 9,428 |
| 2022-01-18 | $20.42 | $21.57 | $20.42 | $21.40 | $21.00 | 9,338 |
| 2022-01-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.05 | 455 |
| 2022-01-13 | $21.90 | $22.06 | $21.87 | $21.87 | $21.46 | 2,709 |
| 2022-01-12 | $22.00 | $22.01 | $21.87 | $21.99 | $21.58 | 1,608 |
| 2022-01-11 | $20.64 | $21.83 | $20.64 | $21.70 | $21.29 | 11,971 |
| 2022-01-10 | $20.73 | $21.02 | $20.71 | $21.01 | $20.61 | 6,803 |
| 2022-01-07 | $20.80 | $20.87 | $20.70 | $20.84 | $20.45 | 12,526 |
| 2022-01-06 | $20.77 | $20.87 | $20.67 | $20.80 | $20.41 | 3,477 |
| 2022-01-05 | $21.11 | $21.11 | $20.96 | $20.98 | $20.58 | 7,549 |
| 2022-01-04 | $21.64 | $21.64 | $21.07 | $21.17 | $20.77 | 1,733 |
| 2022-01-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.29 | 896 |
| 2021-12-31 | $21.50 | $21.64 | $21.45 | $21.64 | $21.23 | 13,037 |
| 2021-12-30 | $21.28 | $21.40 | $21.28 | $21.34 | $20.94 | 3,035 |
| 2021-12-29 | $21.36 | $21.39 | $21.29 | $21.30 | $20.90 | 5,923 |
| 2021-12-28 | $21.50 | $21.50 | $19.58 | $20.15 | $19.77 | 2,386 |
| 2021-12-27 | $21.35 | $21.50 | $19.58 | $19.58 | $19.21 | 1,322 |
| 2021-12-23 | $21.02 | $21.32 | $21.02 | $21.29 | $20.89 | 3,037 |
| 2021-12-22 | $20.88 | $21.03 | $20.87 | $21.00 | $20.60 | 2,723 |
| 2021-12-21 | $20.84 | $20.92 | $20.81 | $20.89 | $20.50 | 2,453 |
| 2021-12-20 | $20.90 | $20.90 | $20.32 | $20.67 | $20.22 | 13,813 |
| 2021-12-17 | $20.81 | $21.00 | $20.80 | $20.89 | $20.43 | 5,263 |
| 2021-12-16 | $20.19 | $20.81 | $20.19 | $20.81 | $20.36 | 57,878 |
| 2021-12-15 | $20.00 | $20.19 | $19.85 | $20.19 | $19.75 | 11,355 |
| 2021-12-14 | $19.77 | $19.94 | $19.77 | $19.83 | $19.40 | 16,105 |
| 2021-12-13 | $19.47 | $19.74 | $19.45 | $19.70 | $19.27 | 10,795 |
| 2021-12-10 | $19.46 | $19.61 | $19.46 | $19.61 | $19.18 | 2,059 |
| 2021-12-09 | $19.60 | $19.63 | $19.45 | $19.45 | $19.03 | 10,590 |
| 2021-12-08 | $19.78 | $19.79 | $19.75 | $19.77 | $19.34 | 2,378 |
| 2021-12-07 | $20.73 | $20.73 | $19.58 | $19.76 | $19.33 | 4,746 |
| 2021-12-06 | $19.22 | $19.51 | $19.22 | $19.45 | $19.03 | 4,637 |
| 2021-12-03 | $18.97 | $18.99 | $18.97 | $18.99 | $18.57 | 925 |
| 2021-12-02 | $19.12 | $19.12 | $19.00 | $19.00 | $18.58 | 2,157 |
| 2021-12-01 | $19.34 | $19.37 | $18.92 | $18.94 | $18.53 | 2,829 |
| 2021-11-30 | $19.00 | $19.15 | $18.93 | $19.02 | $18.60 | 4,705 |
| 2021-11-29 | $19.61 | $19.66 | $19.36 | $19.52 | $19.09 | 2,265 |
| 2021-11-26 | $19.36 | $19.37 | $19.29 | $19.29 | $18.87 | 408 |
| 2021-11-24 | $20.00 | $20.15 | $19.95 | $20.15 | $19.71 | 14,534 |
| 2021-11-23 | $19.50 | $20.17 | $19.50 | $20.17 | $19.66 | 2,004 |
| 2021-11-22 | $19.54 | $19.56 | $19.44 | $19.44 | $18.95 | 15,771 |
| 2021-11-19 | $19.63 | $19.63 | $19.53 | $19.56 | $19.07 | 1,231 |
| 2021-11-18 | $19.84 | $19.85 | $19.61 | $19.85 | $19.35 | 3,732 |
| 2021-11-17 | $19.83 | $19.83 | $19.68 | $19.68 | $19.18 | 2,873 |
| 2021-11-16 | $19.93 | $19.93 | $19.85 | $19.88 | $19.38 | 2,418 |
| 2021-11-15 | $19.96 | $19.98 | $19.96 | $19.97 | $19.47 | 1,137 |
| 2021-11-12 | $19.93 | $20.05 | $19.93 | $19.99 | $19.49 | 851 |
| 2021-11-11 | $20.06 | $20.06 | $19.91 | $19.93 | $19.43 | 6,904 |
| 2021-11-10 | $20.28 | $20.28 | $20.25 | $20.25 | $19.74 | 613 |
| 2021-11-09 | $20.37 | $20.37 | $20.23 | $20.23 | $19.72 | 2,485 |
| 2021-11-08 | $20.57 | $20.57 | $20.36 | $20.49 | $19.98 | 12,366 |
| 2021-11-05 | $20.54 | $20.72 | $20.50 | $20.56 | $20.05 | 3,989 |
| 2021-11-04 | $20.50 | $20.50 | $20.30 | $20.30 | $19.79 | 693 |
| 2021-11-03 | $19.28 | $20.43 | $19.28 | $20.41 | $19.90 | 3,114 |
| 2021-11-02 | $20.56 | $20.57 | $20.50 | $20.50 | $19.99 | 3,101 |
| 2021-11-01 | $20.74 | $20.80 | $20.65 | $20.80 | $20.28 | 1,520 |
| 2021-10-29 | $20.78 | $20.78 | $20.70 | $20.70 | $20.18 | 1,981 |
| 2021-10-28 | $21.10 | $21.19 | $20.90 | $21.19 | $20.66 | 1,847 |
| 2021-10-27 | $21.16 | $21.16 | $20.92 | $20.95 | $20.43 | 2,508 |
| 2021-10-26 | $21.13 | $21.34 | $21.13 | $21.24 | $20.71 | 3,906 |
| 2021-10-25 | $21.60 | $21.60 | $21.38 | $21.38 | $20.84 | 1,553 |
| 2021-10-22 | $21.60 | $21.66 | $21.60 | $21.61 | $21.07 | 2,684 |
| 2021-10-21 | $21.20 | $21.47 | $21.20 | $21.47 | $20.87 | 1,025 |
| 2021-10-20 | $21.20 | $21.31 | $21.20 | $21.24 | $20.64 | 3,863 |
| 2021-10-19 | $21.09 | $21.12 | $21.00 | $21.05 | $20.46 | 7,873 |
| 2021-10-18 | $19.96 | $21.14 | $19.96 | $21.09 | $20.50 | 9,808 |
| 2021-10-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.39 | 132 |
| 2021-10-14 | $21.00 | $21.04 | $20.94 | $21.04 | $20.45 | 1,538 |
| 2021-10-13 | $20.38 | $20.88 | $20.38 | $20.85 | $20.26 | 6,153 |
| 2021-10-12 | $20.05 | $20.32 | $20.05 | $20.28 | $19.71 | 6,058 |
| 2021-10-11 | $18.85 | $21.00 | $18.85 | $21.00 | $20.41 | 1,450 |
| 2021-10-08 | $19.06 | $20.10 | $19.06 | $20.05 | $19.49 | 6,992 |
| 2021-10-07 | $19.91 | $20.03 | $19.91 | $20.00 | $19.44 | 904 |
| 2021-10-06 | $19.86 | $19.86 | $19.70 | $19.82 | $19.26 | 54,902 |
| 2021-10-05 | $20.09 | $20.20 | $20.04 | $20.06 | $19.49 | 20,248 |
| 2021-10-04 | $19.86 | $20.10 | $19.85 | $19.97 | $19.41 | 4,088 |
| 2021-10-01 | $19.93 | $19.93 | $19.71 | $19.71 | $19.16 | 4,052 |
| 2021-09-30 | $19.64 | $19.90 | $19.60 | $19.73 | $19.18 | 8,991 |
| 2021-09-29 | $19.81 | $19.81 | $19.60 | $19.60 | $19.05 | 7,772 |
| 2021-09-28 | $19.83 | $19.83 | $19.82 | $19.82 | $19.26 | 623 |
| 2021-09-27 | $19.04 | $20.16 | $19.04 | $20.04 | $19.48 | 22,598 |
| 2021-09-24 | $19.85 | $19.91 | $19.78 | $19.91 | $19.35 | 4,812 |
| 2021-09-23 | $20.19 | $20.19 | $20.11 | $20.13 | $19.50 | 3,273 |
| 2021-09-22 | $19.91 | $20.05 | $19.91 | $19.97 | $19.35 | 4,768 |
| 2021-09-21 | $19.91 | $20.05 | $19.65 | $19.81 | $19.19 | 4,706 |
| 2021-09-20 | $20.00 | $20.09 | $19.61 | $19.65 | $19.04 | 15,999 |
| 2021-09-17 | $20.32 | $20.36 | $20.25 | $20.28 | $19.65 | 5,034 |
| 2021-09-16 | $20.49 | $20.49 | $20.49 | $20.49 | $19.85 | 222 |
| 2021-09-15 | $20.26 | $20.63 | $20.25 | $20.58 | $19.94 | 7,961 |
| 2021-09-14 | $20.79 | $20.79 | $20.40 | $20.40 | $19.76 | 4,815 |
| 2021-09-13 | $20.55 | $20.69 | $20.55 | $20.64 | $19.99 | 4,686 |
| 2021-09-10 | $20.79 | $20.79 | $20.55 | $20.55 | $19.91 | 2,877 |
| 2021-09-09 | $20.14 | $20.60 | $20.14 | $20.60 | $19.96 | 2,783 |
| 2021-09-08 | $20.18 | $20.30 | $20.13 | $20.23 | $19.60 | 6,353 |
| 2021-09-07 | $20.09 | $20.09 | $20.00 | $20.07 | $19.45 | 15,212 |
| 2021-09-03 | $20.20 | $20.47 | $20.16 | $20.41 | $19.77 | 6,138 |
| 2021-09-02 | $20.12 | $20.20 | $20.12 | $20.16 | $19.53 | 7,144 |
| 2021-09-01 | $20.06 | $20.08 | $20.03 | $20.06 | $19.43 | 14,195 |
| 2021-08-31 | $19.20 | $20.22 | $19.20 | $19.93 | $19.31 | 15,646 |
| 2021-08-30 | $20.24 | $20.30 | $20.15 | $20.27 | $19.64 | 2,360 |
| 2021-08-27 | $20.22 | $20.29 | $20.17 | $20.17 | $19.54 | 4,809 |
| 2021-08-26 | $20.02 | $20.08 | $19.95 | $19.95 | $19.33 | 1,934 |
| 2021-08-25 | $19.97 | $20.22 | $19.94 | $20.22 | $19.59 | 8,624 |
| 2021-08-24 | $20.06 | $20.09 | $19.94 | $19.95 | $19.32 | 2,462 |
| 2021-08-23 | $20.13 | $20.14 | $19.96 | $19.96 | $19.27 | 1,921 |
| 2021-08-20 | $19.70 | $19.95 | $19.70 | $19.85 | $19.17 | 3,434 |
| 2021-08-19 | $19.63 | $19.63 | $19.27 | $19.41 | $18.74 | 11,618 |
| 2021-08-18 | $20.20 | $20.20 | $19.97 | $19.97 | $19.28 | 9,320 |
| 2021-08-17 | $20.34 | $20.34 | $20.18 | $20.24 | $19.54 | 3,562 |
| 2021-08-16 | $20.54 | $20.55 | $20.51 | $20.55 | $19.84 | 5,297 |
| 2021-08-13 | $20.76 | $20.76 | $20.68 | $20.69 | $19.98 | 793 |
| 2021-08-12 | $20.70 | $20.85 | $20.70 | $20.76 | $20.04 | 5,103 |
| 2021-08-11 | $20.88 | $20.88 | $20.63 | $20.73 | $20.02 | 2,588 |
| 2021-08-10 | $20.85 | $20.87 | $20.77 | $20.82 | $20.10 | 6,941 |
| 2021-08-09 | $22.00 | $22.00 | $20.81 | $20.81 | $20.09 | 8,397 |
| 2021-08-06 | $21.18 | $21.18 | $21.14 | $21.15 | $20.42 | 676 |
| 2021-08-05 | $21.10 | $21.54 | $21.10 | $21.29 | $20.56 | 7,008 |
| 2021-08-04 | $20.92 | $21.02 | $20.92 | $20.96 | $20.24 | 4,404 |
| 2021-08-03 | $20.97 | $21.17 | $20.96 | $21.10 | $20.37 | 10,285 |
| 2021-08-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.47 | 307 |
| 2021-07-30 | $21.08 | $21.08 | $21.00 | $21.00 | $20.28 | 372 |
| 2021-07-29 | $21.04 | $21.16 | $21.04 | $21.16 | $20.43 | 2,838 |
| 2021-07-28 | $20.88 | $20.88 | $20.83 | $20.83 | $20.11 | 1,333 |
| 2021-07-27 | $19.95 | $21.01 | $19.95 | $20.88 | $20.16 | 2,687 |
| 2021-07-26 | $21.00 | $21.09 | $21.00 | $21.03 | $20.31 | 1,984 |
| 2021-07-23 | $20.83 | $21.01 | $20.83 | $21.01 | $20.29 | 3,479 |
| 2021-07-22 | $20.90 | $21.09 | $20.79 | $21.09 | $20.30 | 4,063 |
| 2021-07-21 | $20.75 | $20.91 | $20.75 | $20.89 | $20.11 | 1,646 |
| 2021-07-20 | $20.35 | $20.51 | $20.35 | $20.50 | $19.73 | 2,406 |
| 2021-07-19 | $20.39 | $20.39 | $20.06 | $20.28 | $19.52 | 9,015 |
| 2021-07-16 | $20.96 | $21.00 | $20.84 | $20.84 | $20.06 | 4,169 |
| 2021-07-15 | $20.89 | $20.90 | $20.87 | $20.87 | $20.09 | 582 |
| 2021-07-14 | $21.21 | $21.33 | $21.04 | $21.04 | $20.25 | 9,072 |
| 2021-07-13 | $21.12 | $21.12 | $20.91 | $20.97 | $20.18 | 5,196 |
| 2021-07-12 | $21.11 | $21.20 | $21.10 | $21.20 | $20.40 | 31,378 |
| 2021-07-09 | $21.16 | $21.28 | $21.15 | $21.26 | $20.46 | 6,738 |
| 2021-07-08 | $20.60 | $21.06 | $20.60 | $21.05 | $20.26 | 2,913 |
| 2021-07-07 | $21.15 | $21.15 | $20.93 | $20.96 | $20.17 | 1,512 |
| 2021-07-06 | $21.50 | $21.50 | $21.03 | $21.03 | $20.24 | 5,124 |
| 2021-07-02 | $21.06 | $21.27 | $21.06 | $21.27 | $20.47 | 1,732 |
| 2021-07-01 | $20.80 | $20.92 | $19.76 | $20.92 | $20.14 | 3,492 |
| 2021-06-30 | $20.83 | $20.98 | $20.75 | $20.95 | $20.16 | 47,957 |
| 2021-06-29 | $21.07 | $21.07 | $20.93 | $20.93 | $20.15 | 2,059 |
| 2021-06-28 | $21.25 | $21.25 | $21.00 | $21.07 | $20.28 | 958 |
| 2021-06-25 | $21.34 | $21.34 | $21.23 | $21.28 | $20.48 | 5,480 |
| 2021-06-24 | $21.37 | $21.38 | $21.16 | $21.27 | $20.47 | 4,851 |
| 2021-06-23 | $21.20 | $21.43 | $21.06 | $21.42 | $20.55 | 11,141 |
| 2021-06-22 | $20.83 | $21.15 | $20.83 | $21.15 | $20.29 | 4,204 |
| 2021-06-21 | $20.81 | $21.13 | $20.81 | $21.13 | $20.27 | 10,575 |
| 2021-06-18 | $20.55 | $20.70 | $20.54 | $20.67 | $19.83 | 157,839 |
| 2021-06-17 | $20.57 | $20.83 | $20.57 | $20.67 | $19.83 | 110,430 |
| 2021-06-16 | $20.82 | $20.84 | $20.66 | $20.75 | $19.91 | 4,684 |
| 2021-06-15 | $20.67 | $20.92 | $20.67 | $20.86 | $20.01 | 5,393 |
| 2021-06-14 | $20.91 | $21.06 | $20.82 | $20.82 | $19.98 | 11,495 |
| 2021-06-11 | $20.72 | $20.82 | $20.72 | $20.82 | $19.98 | 1,867 |
| 2021-06-10 | $20.63 | $20.78 | $20.63 | $20.78 | $19.94 | 1,076 |
| 2021-06-09 | $20.48 | $20.55 | $20.41 | $20.53 | $19.70 | 4,321 |
| 2021-06-08 | $20.26 | $20.46 | $20.12 | $20.46 | $19.63 | 1,134 |
| 2021-06-07 | $20.31 | $20.38 | $20.31 | $20.38 | $19.55 | 2,565 |
| 2021-06-04 | $20.40 | $20.40 | $20.29 | $20.35 | $19.52 | 1,092 |
| 2021-06-03 | $20.12 | $20.57 | $20.12 | $20.36 | $19.53 | 10,697 |
| 2021-06-02 | $19.94 | $20.22 | $19.91 | $20.22 | $19.40 | 8,596 |
| 2021-06-01 | $19.86 | $20.02 | $19.86 | $19.95 | $19.14 | 4,201 |
| 2021-05-28 | $19.85 | $19.85 | $19.80 | $19.85 | $19.04 | 1,193 |
| 2021-05-27 | $19.66 | $19.83 | $19.66 | $19.83 | $19.03 | 7,612 |
| 2021-05-26 | $19.45 | $19.71 | $19.45 | $19.71 | $18.91 | 3,633 |
| 2021-05-25 | $19.90 | $19.92 | $19.59 | $19.69 | $18.89 | 6,476 |
| 2021-05-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.21 | 61 |
| 2021-05-21 | $20.00 | $20.02 | $19.87 | $20.02 | $19.21 | 1,792 |
| 2021-05-20 | $20.12 | $20.12 | $19.88 | $20.06 | $19.18 | 2,305 |
| 2021-05-19 | $19.80 | $20.10 | $19.73 | $19.97 | $19.09 | 6,438 |
| 2021-05-18 | $19.60 | $20.04 | $19.60 | $20.04 | $19.16 | 6,434 |
| 2021-05-17 | $19.63 | $19.63 | $19.50 | $19.57 | $18.71 | 3,214 |
| 2021-05-14 | $19.64 | $19.73 | $19.61 | $19.61 | $18.75 | 14,103 |
| 2021-05-13 | $19.56 | $19.65 | $19.34 | $19.45 | $18.60 | 10,579 |
| 2021-05-12 | $19.90 | $19.90 | $19.46 | $19.51 | $18.65 | 9,160 |
| 2021-05-11 | $19.76 | $19.91 | $19.70 | $19.91 | $19.04 | 4,848 |
| 2021-05-10 | $19.92 | $20.06 | $19.73 | $20.06 | $19.18 | 4,099 |
| 2021-05-07 | $19.36 | $19.83 | $19.36 | $19.77 | $18.90 | 8,679 |
| 2021-05-06 | $19.39 | $19.39 | $19.14 | $19.36 | $18.51 | 11,273 |
| 2021-05-05 | $18.97 | $19.15 | $18.80 | $19.06 | $18.22 | 3,638 |
| 2021-05-04 | $18.72 | $18.80 | $18.71 | $18.78 | $17.96 | 6,092 |
| 2021-05-03 | $18.75 | $18.85 | $18.72 | $18.80 | $17.98 | 7,747 |
| 2021-04-30 | $18.48 | $18.87 | $18.48 | $18.70 | $17.88 | 51,659 |
| 2021-04-29 | $18.32 | $18.35 | $18.22 | $18.24 | $17.44 | 3,483 |
| 2021-04-28 | $18.15 | $18.15 | $17.90 | $18.03 | $17.24 | 42,494 |
| 2021-04-27 | $17.91 | $18.26 | $17.91 | $18.14 | $17.34 | 12,348 |
| 2021-04-26 | $17.52 | $17.93 | $17.51 | $17.91 | $17.12 | 4,588 |
| 2021-04-23 | $17.22 | $17.41 | $17.22 | $17.39 | $16.63 | 3,709 |
| 2021-04-22 | $17.00 | $17.25 | $17.00 | $17.18 | $16.37 | 5,161 |
| 2021-04-21 | $17.24 | $17.31 | $17.18 | $17.30 | $16.48 | 5,056 |
| 2021-04-20 | $16.17 | $17.18 | $16.17 | $17.10 | $16.29 | 6,137 |
| 2021-04-19 | $17.17 | $17.30 | $16.99 | $16.99 | $16.18 | 3,031 |
| 2021-04-16 | $17.15 | $17.15 | $17.12 | $17.14 | $16.33 | 4,843 |
| 2021-04-15 | $16.89 | $17.11 | $16.89 | $17.11 | $16.30 | 3,827 |
| 2021-04-14 | $16.91 | $16.94 | $16.89 | $16.89 | $16.09 | 2,059 |
| 2021-04-13 | $16.63 | $16.76 | $16.63 | $16.72 | $15.93 | 28,258 |
| 2021-04-12 | $17.17 | $17.21 | $16.92 | $16.92 | $16.12 | 4,552 |
| 2021-04-09 | $17.15 | $17.21 | $17.15 | $17.21 | $16.39 | 1,747 |
| 2021-04-08 | $16.86 | $16.98 | $16.86 | $16.98 | $16.17 | 1,539 |
| 2021-04-07 | $16.95 | $17.16 | $16.86 | $16.86 | $16.06 | 7,532 |
| 2021-04-06 | $16.90 | $16.90 | $16.81 | $16.88 | $16.08 | 2,503 |
| 2021-04-05 | $16.20 | $16.96 | $16.20 | $16.82 | $16.02 | 3,087 |
| 2021-04-01 | $16.79 | $16.90 | $16.70 | $16.90 | $16.10 | 9,850 |
| 2021-03-31 | $16.57 | $16.64 | $16.57 | $16.64 | $15.85 | 3,388 |
| 2021-03-30 | $16.51 | $16.51 | $16.46 | $16.46 | $15.67 | 4,007 |
| 2021-03-29 | $16.57 | $16.61 | $16.55 | $16.60 | $15.81 | 3,762 |
| 2021-03-26 | $16.35 | $16.62 | $16.34 | $16.50 | $15.72 | 1,769 |
| 2021-03-25 | $16.32 | $16.32 | $16.22 | $16.32 | $15.55 | 9,720 |
| 2021-03-24 | $16.44 | $16.58 | $16.37 | $16.37 | $15.59 | 61,368 |
| 2021-03-23 | $16.82 | $16.89 | $16.45 | $16.45 | $15.61 | 8,103 |
| 2021-03-22 | $16.86 | $17.08 | $16.86 | $17.08 | $16.20 | 1,323 |
| 2021-03-19 | $16.76 | $17.10 | $16.76 | $16.93 | $16.06 | 2,959 |
| 2021-03-18 | $17.13 | $17.13 | $16.63 | $16.65 | $15.80 | 11,144 |
| 2021-03-17 | $17.50 | $17.50 | $17.01 | $17.24 | $16.35 | 1,412 |
| 2021-03-16 | $17.09 | $17.41 | $16.96 | $17.25 | $16.36 | 8,776 |
| 2021-03-15 | $16.92 | $17.21 | $16.80 | $17.07 | $16.19 | 9,712 |
| 2021-03-12 | $17.46 | $17.46 | $16.52 | $16.96 | $16.09 | 3,692 |
| 2021-03-11 | $16.29 | $16.56 | $16.29 | $16.56 | $15.71 | 5,145 |
| 2021-03-10 | $16.00 | $16.22 | $16.00 | $16.18 | $15.35 | 14,105 |
| 2021-03-09 | $15.87 | $16.00 | $15.84 | $15.84 | $15.03 | 6,258 |
| 2021-03-08 | $15.77 | $15.84 | $15.77 | $15.84 | $15.03 | 2,035 |
| 2021-03-05 | $15.48 | $15.71 | $15.43 | $15.71 | $14.90 | 3,507 |
| 2021-03-04 | $15.00 | $15.58 | $15.00 | $15.45 | $14.66 | 11,011 |
| 2021-03-03 | $15.29 | $15.33 | $15.27 | $15.27 | $14.48 | 827 |
| 2021-03-02 | $15.41 | $15.41 | $15.19 | $15.30 | $14.51 | 2,539 |
| 2021-03-01 | $15.47 | $15.48 | $15.38 | $15.38 | $14.59 | 4,992 |
| 2021-02-26 | $15.56 | $15.60 | $15.21 | $15.21 | $14.43 | 34,891 |
| 2021-02-25 | $16.18 | $16.18 | $15.50 | $16.07 | $15.24 | 4,086 |
| 2021-02-24 | $15.83 | $16.13 | $15.83 | $16.07 | $15.24 | 4,086 |
| 2021-02-23 | $15.62 | $16.00 | $15.62 | $15.82 | $14.95 | 5,618 |
| 2021-02-22 | $15.52 | $15.73 | $15.40 | $15.71 | $14.84 | 4,269 |
| 2021-02-19 | $15.80 | $15.80 | $15.61 | $15.61 | $14.75 | 2,757 |
| 2021-02-18 | $15.63 | $15.81 | $15.62 | $15.65 | $14.79 | 6,559 |
| 2021-02-17 | $15.71 | $15.71 | $15.62 | $15.65 | $14.79 | 6,559 |
| 2021-02-16 | $15.73 | $15.94 | $15.67 | $15.80 | $14.93 | 6,471 |
| 2021-02-12 | $14.65 | $15.70 | $14.65 | $15.69 | $14.82 | 3,811 |
| 2021-02-11 | $15.62 | $15.70 | $15.54 | $15.54 | $14.68 | 2,974 |
| 2021-02-10 | $15.46 | $15.52 | $15.45 | $15.50 | $14.64 | 6,301 |
| 2021-02-09 | $15.36 | $15.52 | $15.36 | $15.50 | $14.64 | 6,301 |
| 2021-02-08 | $15.81 | $15.81 | $15.46 | $15.46 | $14.60 | 5,661 |
| 2021-02-05 | $15.39 | $15.49 | $15.38 | $15.47 | $14.61 | 7,417 |
| 2021-02-04 | $15.52 | $15.56 | $15.28 | $15.28 | $14.44 | 17,548 |
| 2021-02-03 | $14.50 | $15.55 | $14.50 | $15.50 | $14.65 | 6,969 |
| 2021-02-02 | $15.14 | $15.24 | $15.11 | $15.20 | $14.36 | 4,462 |
| 2021-02-01 | $14.97 | $15.03 | $14.89 | $14.97 | $14.14 | 7,964 |
| 2021-01-29 | $15.01 | $15.01 | $14.74 | $14.79 | $13.97 | 6,251 |
| 2021-01-28 | $14.91 | $14.94 | $14.90 | $14.94 | $14.11 | 3,195 |
| 2021-01-27 | $14.94 | $14.98 | $14.82 | $14.83 | $14.01 | 7,771 |
| 2021-01-26 | $15.43 | $15.43 | $15.10 | $15.18 | $14.34 | 8,455 |
| 2021-01-25 | $16.25 | $16.25 | $15.33 | $15.45 | $14.59 | 5,415 |
| 2021-01-22 | $15.50 | $15.51 | $15.44 | $15.50 | $14.64 | 4,812 |
| 2021-01-21 | $15.86 | $15.86 | $15.74 | $15.79 | $14.85 | 4,140 |
| 2021-01-20 | $16.00 | $16.01 | $15.86 | $15.95 | $15.01 | 2,052 |
| 2021-01-19 | $15.79 | $16.02 | $15.73 | $15.94 | $15.00 | 4,537 |
| 2021-01-15 | $15.29 | $15.75 | $15.29 | $15.75 | $14.82 | 4,143 |
| 2021-01-14 | $15.44 | $15.56 | $15.44 | $15.52 | $14.60 | 2,919 |
| 2021-01-13 | $15.12 | $15.42 | $15.12 | $15.33 | $14.42 | 3,664 |
| 2021-01-12 | $15.12 | $15.16 | $15.10 | $15.16 | $14.26 | 7,962 |
| 2021-01-11 | $14.70 | $14.82 | $14.70 | $14.79 | $13.91 | 6,909 |
| 2021-01-08 | $14.97 | $14.97 | $14.94 | $14.96 | $14.07 | 1,148 |
| 2021-01-07 | $14.11 | $14.99 | $14.11 | $14.97 | $14.08 | 2,675 |
| 2021-01-06 | $15.03 | $15.23 | $14.89 | $14.92 | $14.04 | 11,059 |
| 2021-01-05 | $14.80 | $15.12 | $14.71 | $15.08 | $14.19 | 4,024 |
| 2021-01-04 | $14.79 | $14.79 | $14.51 | $14.70 | $13.83 | 5,272 |
| 2020-12-31 | $14.84 | $14.84 | $14.65 | $14.72 | $13.85 | 5,045 |
| 2020-12-30 | $14.71 | $14.76 | $14.66 | $14.73 | $13.86 | 18,959 |
| 2020-12-29 | $14.50 | $14.81 | $14.50 | $14.59 | $13.73 | 36,240 |
| 2020-12-28 | $15.15 | $15.84 | $14.49 | $14.49 | $13.63 | 8,579 |
| 2020-12-24 | $14.70 | $14.74 | $14.60 | $14.60 | $13.74 | 4,811 |
| 2020-12-23 | $13.86 | $14.89 | $13.86 | $14.72 | $13.79 | 10,162 |
| 2020-12-22 | $14.49 | $14.54 | $14.48 | $14.54 | $13.62 | 2,552 |
| 2020-12-21 | $14.28 | $14.51 | $14.24 | $14.51 | $13.59 | 6,229 |
| 2020-12-18 | $14.69 | $14.69 | $14.56 | $14.59 | $13.66 | 3,533 |
| 2020-12-17 | $14.69 | $14.73 | $14.69 | $14.70 | $13.77 | 1,650 |
| 2020-12-16 | $14.87 | $14.87 | $14.60 | $14.71 | $13.78 | 11,478 |
| 2020-12-15 | $14.80 | $14.95 | $14.78 | $14.82 | $13.88 | 4,679 |
| 2020-12-14 | $15.18 | $15.26 | $14.64 | $14.68 | $13.75 | 14,546 |
| 2020-12-11 | $15.24 | $15.24 | $14.93 | $15.03 | $14.08 | 5,051 |
| 2020-12-10 | $14.95 | $15.30 | $14.95 | $15.21 | $14.25 | 10,480 |
| 2020-12-09 | $14.70 | $14.70 | $14.55 | $14.55 | $13.62 | 4,386 |
| 2020-12-08 | $14.64 | $14.76 | $14.58 | $14.58 | $13.66 | 6,940 |
| 2020-12-07 | $14.73 | $14.73 | $14.58 | $14.59 | $13.67 | 18,096 |
| 2020-12-04 | $14.86 | $14.88 | $14.82 | $14.87 | $13.93 | 5,036 |
| 2020-12-03 | $14.39 | $14.85 | $14.37 | $14.72 | $13.79 | 13,466 |
| 2020-12-02 | $14.28 | $14.43 | $14.17 | $14.41 | $13.49 | 30,344 |
| 2020-12-01 | $14.44 | $14.44 | $14.27 | $14.30 | $13.39 | 5,149 |
| 2020-11-30 | $14.54 | $14.54 | $14.11 | $14.32 | $13.41 | 7,783 |
| 2020-11-27 | $14.86 | $14.86 | $14.53 | $14.65 | $13.72 | 1,556 |
| 2020-11-25 | $14.49 | $14.54 | $14.49 | $14.53 | $13.61 | 1,257 |
| 2020-11-24 | $14.17 | $14.52 | $14.17 | $14.45 | $13.53 | 16,285 |
| 2020-11-23 | $13.85 | $14.17 | $13.85 | $14.01 | $13.07 | 4,908 |
| 2020-11-20 | $13.67 | $13.69 | $13.67 | $13.69 | $12.77 | 938 |
| 2020-11-19 | $13.91 | $13.93 | $13.75 | $13.76 | $12.84 | 6,977 |
| 2020-11-18 | $13.96 | $14.02 | $13.95 | $13.95 | $13.01 | 2,509 |
| 2020-11-17 | $13.68 | $13.95 | $13.68 | $13.95 | $13.01 | 4,264 |
| 2020-11-16 | $13.71 | $13.75 | $13.64 | $13.75 | $12.82 | 5,194 |
| 2020-11-13 | $13.64 | $13.68 | $13.54 | $13.64 | $12.72 | 12,533 |
| 2020-11-12 | $13.97 | $14.25 | $13.38 | $13.52 | $12.61 | 17,277 |
| 2020-11-11 | $13.90 | $14.02 | $13.82 | $14.02 | $13.08 | 25,570 |
| 2020-11-10 | $13.72 | $13.82 | $13.58 | $13.70 | $12.78 | 2,433 |
| 2020-11-09 | $13.75 | $13.77 | $13.35 | $13.42 | $12.51 | 11,298 |
| 2020-11-06 | $13.41 | $13.49 | $13.26 | $13.33 | $12.43 | 2,437 |
| 2020-11-05 | $13.28 | $13.67 | $13.28 | $13.65 | $12.73 | 2,445 |
| 2020-11-04 | $13.46 | $13.46 | $13.13 | $13.25 | $12.36 | 5,473 |
| 2020-11-03 | $13.01 | $13.30 | $13.01 | $13.30 | $12.40 | 5,602 |
| 2020-11-02 | $12.68 | $12.96 | $12.68 | $12.88 | $12.01 | 17,907 |
| 2020-10-30 | $12.73 | $12.73 | $12.51 | $12.67 | $11.82 | 5,793 |
| 2020-10-29 | $12.51 | $12.87 | $12.51 | $12.87 | $12.00 | 4,510 |
| 2020-10-28 | $12.50 | $12.60 | $12.45 | $12.49 | $11.65 | 2,514 |
| 2020-10-27 | $12.85 | $12.90 | $12.83 | $12.86 | $11.99 | 4,809 |
| 2020-10-26 | $13.02 | $13.05 | $12.69 | $12.69 | $11.84 | 1,367 |
| 2020-10-23 | $13.29 | $13.29 | $13.09 | $13.09 | $12.20 | 4,320 |
| 2020-10-22 | $13.47 | $13.47 | $13.29 | $13.32 | $12.36 | 4,795 |
| 2020-10-21 | $13.31 | $13.50 | $13.20 | $13.45 | $12.49 | 5,615 |
| 2020-10-20 | $13.06 | $13.35 | $13.04 | $13.33 | $12.37 | 23,004 |
| 2020-10-19 | $13.01 | $13.35 | $13.01 | $13.06 | $12.12 | 6,236 |
| 2020-10-16 | $12.46 | $12.50 | $12.42 | $12.47 | $11.58 | 3,966 |
| 2020-10-15 | $12.17 | $12.38 | $12.17 | $12.38 | $11.49 | 1,037 |
| 2020-10-14 | $12.06 | $12.51 | $12.06 | $12.33 | $11.45 | 15,361 |
| 2020-10-13 | $12.36 | $12.54 | $12.36 | $12.40 | $11.51 | 6,283 |
| 2020-10-12 | $12.25 | $12.25 | $12.17 | $12.20 | $11.33 | 15,556 |
| 2020-10-09 | $12.59 | $12.59 | $12.37 | $12.37 | $11.48 | 162,332 |
| 2020-10-08 | $12.40 | $12.59 | $12.40 | $12.59 | $11.69 | 21,134 |
| 2020-10-07 | $12.41 | $12.44 | $12.25 | $12.30 | $11.42 | 11,179 |
| 2020-10-06 | $12.16 | $12.40 | $12.16 | $12.35 | $11.47 | 3,632 |
| 2020-10-05 | $12.13 | $12.19 | $12.13 | $12.15 | $11.28 | 2,759 |
| 2020-10-02 | $11.79 | $12.00 | $11.73 | $11.97 | $11.11 | 5,450 |
| 2020-10-01 | $12.74 | $12.74 | $11.96 | $11.96 | $11.10 | 13,658 |
| 2020-09-30 | $12.18 | $12.18 | $11.92 | $12.07 | $11.21 | 22,602 |
| 2020-09-29 | $12.50 | $12.50 | $12.11 | $12.11 | $11.24 | 25,305 |
| 2020-09-28 | $12.36 | $12.58 | $12.30 | $12.50 | $11.61 | 9,889 |
| 2020-09-25 | $12.17 | $12.32 | $12.15 | $12.24 | $11.36 | 14,481 |
| 2020-09-24 | $12.06 | $12.30 | $12.03 | $12.15 | $11.28 | 6,539 |
| 2020-09-23 | $12.68 | $12.68 | $12.29 | $12.30 | $11.36 | 2,380 |
| 2020-09-22 | $12.59 | $12.60 | $12.47 | $12.60 | $11.64 | 839 |
| 2020-09-21 | $12.64 | $12.64 | $12.22 | $12.36 | $11.42 | 8,440 |
| 2020-09-18 | $12.89 | $12.89 | $12.79 | $12.82 | $11.84 | 3,137 |
| 2020-09-17 | $12.74 | $12.79 | $12.74 | $12.79 | $11.82 | 1,224 |
| 2020-09-16 | $13.30 | $13.30 | $12.77 | $12.96 | $11.97 | 5,374 |
| 2020-09-15 | $12.76 | $12.80 | $12.76 | $12.80 | $11.82 | 590 |
| 2020-09-14 | $12.49 | $12.57 | $12.49 | $12.53 | $11.57 | 1,939 |
| 2020-09-11 | $12.52 | $12.64 | $12.40 | $12.40 | $11.45 | 7,419 |
| 2020-09-10 | $12.74 | $12.74 | $12.50 | $12.50 | $11.55 | 1,425 |
| 2020-09-09 | $11.99 | $12.98 | $11.99 | $12.86 | $11.88 | 2,331 |
| 2020-09-08 | $12.70 | $12.70 | $12.56 | $12.59 | $11.63 | 7,904 |
| 2020-09-04 | $12.81 | $12.82 | $12.73 | $12.73 | $11.76 | 3,322 |
| 2020-09-03 | $13.23 | $13.32 | $13.03 | $13.03 | $12.04 | 1,966 |
| 2020-09-02 | $13.32 | $13.36 | $13.29 | $13.36 | $12.34 | 9,677 |
| 2020-09-01 | $12.90 | $13.24 | $12.89 | $13.05 | $12.06 | 18,437 |
| 2020-08-31 | $13.03 | $13.04 | $12.95 | $12.95 | $11.96 | 46,911 |
| 2020-08-28 | $13.43 | $13.43 | $13.08 | $13.10 | $12.10 | 6,649 |
| 2020-08-27 | $13.30 | $13.44 | $13.28 | $13.44 | $12.42 | 1,939 |
| 2020-08-26 | $13.50 | $13.50 | $13.37 | $13.37 | $12.35 | 3,196 |
| 2020-08-25 | $13.41 | $13.44 | $13.33 | $13.44 | $12.41 | 5,998 |
| 2020-08-24 | $13.45 | $13.50 | $13.30 | $13.43 | $12.40 | 5,637 |
| 2020-08-21 | $13.51 | $13.51 | $13.40 | $13.47 | $12.39 | 2,710 |
| 2020-08-20 | $12.89 | $13.56 | $12.89 | $13.52 | $12.43 | 2,686 |
| 2020-08-19 | $13.75 | $13.80 | $13.63 | $13.63 | $12.53 | 3,758 |
| 2020-08-18 | $13.59 | $13.70 | $13.59 | $13.69 | $12.58 | 8,928 |
| 2020-08-17 | $13.70 | $13.70 | $13.60 | $13.60 | $12.51 | 682 |
| 2020-08-14 | $13.44 | $13.55 | $13.44 | $13.55 | $12.46 | 2,734 |
| 2020-08-13 | $13.59 | $13.63 | $13.56 | $13.56 | $12.47 | 2,077 |
| 2020-08-12 | $13.57 | $13.57 | $13.49 | $13.51 | $12.42 | 2,463 |
| 2020-08-11 | $13.42 | $13.49 | $13.35 | $13.35 | $12.27 | 3,281 |
| 2020-08-10 | $13.47 | $13.50 | $13.44 | $13.44 | $12.36 | 1,526 |
| 2020-08-07 | $13.19 | $13.23 | $13.18 | $13.22 | $12.16 | 8,109 |
| 2020-08-06 | $13.18 | $13.32 | $13.18 | $13.29 | $12.22 | 5,909 |
| 2020-08-05 | $13.29 | $13.32 | $12.92 | $13.15 | $12.09 | 7,544 |
| 2020-08-04 | $12.44 | $13.20 | $12.35 | $13.20 | $12.13 | 13,178 |
| 2020-08-03 | $11.95 | $12.77 | $11.26 | $12.41 | $11.41 | 23,419 |
| 2020-07-31 | $12.46 | $12.50 | $12.27 | $12.50 | $11.49 | 2,130 |
| 2020-07-30 | $12.53 | $12.53 | $12.50 | $12.50 | $11.49 | 1,036 |
| 2020-07-29 | $12.40 | $12.52 | $12.34 | $12.50 | $11.49 | 4,439 |
| 2020-07-28 | $12.37 | $12.67 | $12.37 | $12.62 | $11.60 | 3,239 |
| 2020-07-27 | $12.50 | $12.50 | $12.29 | $12.47 | $11.47 | 4,709 |
| 2020-07-24 | $12.48 | $12.53 | $12.41 | $12.41 | $11.41 | 5,929 |
| 2020-07-23 | $12.52 | $12.71 | $12.42 | $12.69 | $11.61 | 2,301 |
| 2020-07-22 | $12.18 | $12.40 | $12.11 | $12.40 | $11.35 | 1,936 |
| 2020-07-21 | $12.09 | $12.36 | $12.09 | $12.30 | $11.26 | 9,167 |
| 2020-07-20 | $12.00 | $12.22 | $11.90 | $11.97 | $10.95 | 25,426 |
| 2020-07-17 | $12.04 | $12.04 | $11.95 | $11.98 | $10.96 | 2,722 |
| 2020-07-16 | $12.08 | $12.09 | $11.98 | $12.04 | $11.02 | 3,900 |
| 2020-07-15 | $12.32 | $12.32 | $12.12 | $12.16 | $11.13 | 1,768 |
| 2020-07-14 | $11.86 | $12.03 | $11.86 | $12.03 | $11.01 | 4,121 |
| 2020-07-13 | $11.84 | $11.91 | $11.84 | $11.85 | $10.84 | 3,489 |
| 2020-07-10 | $11.48 | $11.78 | $11.48 | $11.70 | $10.71 | 14,100 |
| 2020-07-09 | $11.82 | $11.82 | $11.41 | $11.46 | $10.49 | 30,436 |
| 2020-07-08 | $11.66 | $11.66 | $11.40 | $11.40 | $10.43 | 3,420 |
| 2020-07-07 | $11.85 | $11.85 | $11.60 | $11.60 | $10.62 | 2,766 |
| 2020-07-06 | $11.99 | $12.06 | $11.86 | $11.86 | $10.85 | 6,086 |
| 2020-07-02 | $11.77 | $11.77 | $11.76 | $11.77 | $10.77 | 530 |
| 2020-07-01 | $12.00 | $12.00 | $10.75 | $11.69 | $10.70 | 519 |
| 2020-06-30 | $11.20 | $11.54 | $11.20 | $11.52 | $10.54 | 3,182 |
| 2020-06-29 | $11.31 | $11.31 | $11.19 | $11.20 | $10.25 | 4,755 |
| 2020-06-26 | $11.49 | $11.49 | $10.95 | $10.99 | $10.06 | 16,737 |
| 2020-06-25 | $11.44 | $11.44 | $11.35 | $11.43 | $10.46 | 3,475 |
| 2020-06-24 | $11.55 | $11.55 | $11.50 | $11.51 | $10.53 | 899 |
| 2020-06-23 | $11.99 | $12.04 | $11.94 | $12.04 | $10.96 | 2,884 |
| 2020-06-22 | $11.90 | $11.96 | $11.68 | $11.93 | $10.86 | 1,238 |
| 2020-06-19 | $12.33 | $12.33 | $11.87 | $11.87 | $10.81 | 2,569 |
| 2020-06-18 | $11.53 | $11.98 | $11.53 | $11.97 | $10.90 | 2,733 |
| 2020-06-17 | $11.82 | $12.31 | $11.71 | $11.76 | $10.71 | 5,288 |
| 2020-06-16 | $11.80 | $11.80 | $11.68 | $11.68 | $10.63 | 1,631 |
| 2020-06-15 | $10.80 | $11.49 | $10.80 | $11.43 | $10.41 | 5,898 |
| 2020-06-12 | $11.16 | $11.20 | $11.01 | $11.11 | $10.12 | 5,450 |
| 2020-06-11 | $11.10 | $11.16 | $10.74 | $10.80 | $9.83 | 19,491 |
| 2020-06-10 | $11.90 | $12.03 | $11.84 | $11.84 | $10.78 | 3,065 |
| 2020-06-09 | $12.09 | $12.22 | $12.09 | $12.17 | $11.08 | 5,305 |
| 2020-06-08 | $12.44 | $12.61 | $12.30 | $12.61 | $11.48 | 5,887 |
| 2020-06-05 | $11.70 | $12.21 | $11.67 | $12.09 | $11.01 | 10,600 |
| 2020-06-04 | $11.25 | $11.25 | $11.17 | $11.17 | $10.17 | 1,972 |
| 2020-06-03 | $10.88 | $11.35 | $10.88 | $11.29 | $10.28 | 11,401 |
| 2020-06-02 | $11.20 | $11.20 | $10.89 | $10.96 | $9.98 | 1,925 |
| 2020-06-01 | $10.86 | $11.10 | $10.75 | $11.00 | $10.02 | 6,527 |
| 2020-05-29 | $11.01 | $11.01 | $10.70 | $10.70 | $9.74 | 169,620 |
| 2020-05-28 | $11.70 | $11.70 | $11.31 | $11.31 | $10.30 | 8,034 |
| 2020-05-27 | $11.23 | $11.43 | $11.23 | $11.43 | $10.40 | 2,053 |
| 2020-05-26 | $11.37 | $11.39 | $11.22 | $11.34 | $10.33 | 9,342 |
| 2020-05-22 | $10.98 | $11.03 | $10.97 | $10.99 | $10.01 | 1,584 |
| 2020-05-21 | $11.15 | $11.15 | $10.97 | $11.10 | $10.05 | 15,904 |
| 2020-05-20 | $11.25 | $11.25 | $11.15 | $11.25 | $10.19 | 17,902 |
| 2020-05-19 | $11.33 | $11.36 | $11.19 | $11.21 | $10.15 | 17,673 |
| 2020-05-18 | $11.90 | $11.92 | $11.03 | $11.89 | $10.77 | 16,243 |
| 2020-05-15 | $10.76 | $11.05 | $10.76 | $10.90 | $9.87 | 20,934 |
| 2020-05-14 | $10.62 | $11.03 | $10.48 | $11.03 | $9.99 | 28,636 |
| 2020-05-13 | $11.46 | $11.46 | $10.87 | $10.87 | $9.85 | 5,150 |
| 2020-05-12 | $11.90 | $12.02 | $11.70 | $11.70 | $10.60 | 199,343 |
| 2020-05-11 | $11.69 | $11.79 | $11.62 | $11.79 | $10.68 | 109,452 |
| 2020-05-08 | $11.98 | $11.98 | $11.85 | $11.92 | $10.80 | 97,502 |
| 2020-05-07 | $11.73 | $11.80 | $11.66 | $11.66 | $10.56 | 7,844 |
| 2020-05-06 | $11.49 | $11.49 | $11.40 | $11.42 | $10.34 | 4,882 |
| 2020-05-05 | $11.50 | $11.70 | $11.50 | $11.50 | $10.42 | 8,754 |
| 2020-05-04 | $11.35 | $11.40 | $11.24 | $11.40 | $10.33 | 7,803 |
| 2020-05-01 | $11.46 | $11.62 | $11.41 | $11.57 | $10.48 | 17,127 |
| 2020-04-30 | $13.00 | $13.00 | $11.77 | $12.01 | $10.88 | 11,187 |
| 2020-04-29 | $12.18 | $12.64 | $12.18 | $12.64 | $11.45 | 2,218 |
| 2020-04-28 | $11.00 | $11.67 | $11.00 | $11.67 | $10.57 | 17,748 |
| 2020-04-27 | $10.78 | $10.87 | $10.51 | $10.87 | $9.85 | 21,139 |
| 2020-04-24 | $10.37 | $10.38 | $10.27 | $10.38 | $9.40 | 1,522 |
| 2020-04-23 | $10.72 | $10.72 | $10.44 | $10.47 | $9.43 | 8,147 |
| 2020-04-22 | $10.20 | $10.54 | $10.20 | $10.51 | $9.47 | 46,997 |
| 2020-04-21 | $10.03 | $10.25 | $9.87 | $9.94 | $8.95 | 28,672 |
| 2020-04-20 | $10.15 | $10.55 | $10.14 | $10.39 | $9.36 | 12,815 |
| 2020-04-17 | $10.65 | $10.66 | $10.56 | $10.64 | $9.59 | 4,939 |
| 2020-04-16 | $9.94 | $10.38 | $9.94 | $10.38 | $9.35 | 2,426 |
| 2020-04-15 | $10.25 | $10.25 | $10.10 | $10.21 | $9.20 | 3,656 |
| 2020-04-14 | $10.73 | $10.73 | $10.46 | $10.47 | $9.43 | 4,049 |
| 2020-04-13 | $10.47 | $10.69 | $10.20 | $10.33 | $9.31 | 3,719 |
| 2020-04-09 | $10.40 | $10.80 | $10.40 | $10.72 | $9.66 | 234,323 |
| 2020-04-08 | $9.78 | $10.28 | $9.78 | $10.26 | $9.24 | 88,698 |
| 2020-04-07 | $10.01 | $10.10 | $9.93 | $10.06 | $9.06 | 114,882 |
| 2020-04-06 | $8.74 | $9.24 | $8.74 | $9.24 | $8.32 | 23,084 |
| 2020-04-03 | $8.49 | $8.49 | $8.31 | $8.39 | $7.56 | 47,242 |
| 2020-04-02 | $8.88 | $8.88 | $8.79 | $8.81 | $7.94 | 11,119 |
| 2020-04-01 | $8.39 | $8.57 | $8.27 | $8.28 | $7.46 | 16,043 |
| 2020-03-31 | $8.26 | $9.53 | $8.26 | $9.02 | $8.13 | 7,031 |
| 2020-03-30 | $7.76 | $8.39 | $7.65 | $8.39 | $7.56 | 27,096 |
| 2020-03-27 | $8.54 | $8.59 | $8.41 | $8.59 | $7.74 | 35,649 |
| 2020-03-26 | $9.00 | $9.09 | $8.80 | $8.80 | $7.93 | 43,933 |
| 2020-03-25 | $7.81 | $9.13 | $7.50 | $8.97 | $8.08 | 50,028 |
| 2020-03-24 | $7.13 | $7.51 | $6.84 | $7.51 | $6.77 | 6,977 |
| 2020-03-23 | $7.29 | $7.78 | $6.61 | $6.61 | $5.91 | 6,445 |
| 2020-03-20 | $7.76 | $8.84 | $7.76 | $8.23 | $7.36 | 19,211 |
| 2020-03-19 | $6.65 | $7.54 | $6.41 | $7.51 | $6.72 | 26,644 |
| 2020-03-18 | $7.91 | $8.14 | $6.02 | $6.55 | $5.86 | 62,257 |
| 2020-03-17 | $8.84 | $8.85 | $8.38 | $8.41 | $7.52 | 9,955 |
| 2020-03-16 | $8.25 | $9.57 | $8.25 | $8.60 | $7.69 | 10,073 |
| 2020-03-13 | $9.70 | $9.88 | $8.92 | $9.88 | $8.84 | 36,273 |
| 2020-03-12 | $9.75 | $10.22 | $9.04 | $9.17 | $8.20 | 31,955 |
| 2020-03-11 | $11.91 | $11.91 | $11.22 | $11.30 | $10.11 | 379,137 |
| 2020-03-10 | $13.48 | $13.48 | $11.75 | $12.12 | $10.84 | 9,999 |
| 2020-03-09 | $13.57 | $14.04 | $12.84 | $12.84 | $11.48 | 4,139 |
| 2020-03-06 | $15.86 | $16.02 | $15.52 | $15.58 | $13.93 | 3,066 |
| 2020-03-05 | $15.95 | $16.02 | $15.79 | $15.79 | $14.12 | 4,140 |
| 2020-03-04 | $15.99 | $16.25 | $15.93 | $16.14 | $14.43 | 6,200 |
| 2020-03-03 | $15.51 | $15.63 | $15.51 | $15.53 | $13.89 | 2,651 |
| 2020-03-02 | $14.71 | $15.37 | $14.71 | $15.37 | $13.75 | 4,173 |
| 2020-02-28 | $14.57 | $15.01 | $14.57 | $14.97 | $13.39 | 12,782 |
| 2020-02-27 | $14.52 | $15.83 | $14.52 | $15.03 | $13.44 | 25,576 |
| 2020-02-26 | $16.24 | $16.24 | $15.69 | $15.70 | $14.04 | 4,726 |
| 2020-02-25 | $16.50 | $16.50 | $16.14 | $16.16 | $14.45 | 12,784 |
| 2020-02-24 | $16.25 | $16.65 | $16.25 | $16.65 | $14.89 | 11,054 |
| 2020-02-21 | $17.05 | $17.17 | $16.97 | $16.98 | $15.13 | 6,291 |
| 2020-02-20 | $16.99 | $17.36 | $16.93 | $16.93 | $15.09 | 3,289 |
| 2020-02-19 | $16.85 | $17.00 | $16.84 | $17.00 | $15.15 | 5,771 |
| 2020-02-18 | $16.44 | $17.03 | $16.44 | $16.92 | $15.08 | 5,076 |
| 2020-02-14 | $16.79 | $16.83 | $16.79 | $16.83 | $15.00 | 6,061 |
| 2020-02-13 | $16.37 | $16.51 | $16.37 | $16.46 | $14.67 | 4,526 |
| 2020-02-12 | $16.35 | $16.35 | $16.26 | $16.30 | $14.52 | 5,253 |
| 2020-02-11 | $16.02 | $16.49 | $16.01 | $16.15 | $14.39 | 23,326 |
| 2020-02-10 | $16.09 | $16.16 | $15.98 | $16.01 | $14.27 | 10,831 |
| 2020-02-07 | $15.77 | $15.77 | $15.77 | $15.77 | $14.05 | 50 |
| 2020-02-06 | $15.77 | $15.77 | $15.77 | $15.77 | $14.05 | 281 |
| 2020-02-05 | $15.66 | $15.83 | $15.60 | $15.77 | $14.05 | 1,426 |
| 2020-02-04 | $15.77 | $15.82 | $15.76 | $15.76 | $14.04 | 602 |
| 2020-02-03 | $15.75 | $16.07 | $15.75 | $15.90 | $14.17 | 6,457 |
| 2020-01-31 | $16.36 | $16.36 | $16.06 | $16.09 | $14.34 | 6,520 |
| 2020-01-30 | $16.00 | $16.51 | $16.00 | $16.51 | $14.71 | 10,081 |
| 2020-01-29 | $15.89 | $16.11 | $15.89 | $16.11 | $14.36 | 21,895 |
| 2020-01-28 | $15.85 | $15.85 | $15.54 | $15.85 | $14.12 | 6,511 |
| 2020-01-27 | $15.43 | $15.55 | $15.43 | $15.55 | $13.86 | 3,500 |
| 2020-01-24 | $15.62 | $15.62 | $15.47 | $15.49 | $13.80 | 16,957 |
| 2020-01-23 | $15.08 | $15.46 | $15.08 | $15.43 | $13.70 | 9,181 |
| 2020-01-22 | $15.30 | $15.30 | $15.15 | $15.17 | $13.46 | 6,200 |
| 2020-01-21 | $15.60 | $15.60 | $15.21 | $15.28 | $13.56 | 4,296 |
| 2020-01-17 | $15.34 | $15.34 | $15.17 | $15.24 | $13.53 | 2,834 |
| 2020-01-16 | $15.16 | $15.25 | $15.16 | $15.24 | $13.53 | 1,535 |
| 2020-01-15 | $15.03 | $15.03 | $14.93 | $14.93 | $13.25 | 3,803 |
| 2020-01-14 | $14.85 | $14.99 | $14.85 | $14.93 | $13.25 | 51,762 |
| 2020-01-13 | $14.90 | $14.94 | $14.84 | $14.84 | $13.17 | 4,812 |
| 2020-01-10 | $15.05 | $15.15 | $14.99 | $15.03 | $13.34 | 13,456 |
| 2020-01-09 | $15.08 | $15.16 | $15.08 | $15.16 | $13.46 | 2,562 |
| 2020-01-08 | $15.20 | $15.20 | $15.15 | $15.20 | $13.49 | 2,929 |
| 2020-01-07 | $15.12 | $15.18 | $15.12 | $15.18 | $13.47 | 3,240 |
| 2020-01-06 | $15.05 | $15.29 | $15.05 | $15.29 | $13.57 | 42,926 |
| 2020-01-03 | $15.08 | $15.08 | $15.03 | $15.03 | $13.34 | 627 |
| 2020-01-02 | $15.25 | $15.27 | $15.08 | $15.08 | $13.39 | 3,153 |
| 2019-12-31 | $15.17 | $15.26 | $15.17 | $15.22 | $13.51 | 16,199 |
| 2019-12-30 | $15.13 | $15.21 | $15.13 | $15.16 | $13.46 | 4,058 |
| 2019-12-27 | $15.05 | $15.62 | $15.05 | $15.12 | $13.42 | 7,431 |
| 2019-12-26 | $15.00 | $15.05 | $15.00 | $15.05 | $13.36 | 2,350 |
| 2019-12-24 | $15.21 | $15.37 | $15.15 | $15.22 | $13.51 | 118,763 |
| 2019-12-23 | $15.00 | $15.23 | $15.00 | $15.23 | $13.46 | 6,067 |
| 2019-12-20 | $15.04 | $15.04 | $14.89 | $14.96 | $13.23 | 5,297 |
| 2019-12-19 | $15.24 | $15.24 | $14.96 | $14.98 | $13.24 | 4,637 |
| 2019-12-18 | $15.17 | $15.26 | $15.15 | $15.26 | $13.49 | 172,741 |
| 2019-12-17 | $14.58 | $15.04 | $14.58 | $15.04 | $13.30 | 9,597 |
| 2019-12-16 | $14.21 | $14.51 | $14.21 | $14.50 | $12.82 | 86,697 |
| 2019-12-13 | $14.29 | $14.29 | $14.10 | $14.23 | $12.58 | 3,467 |
| 2019-12-12 | $14.52 | $14.52 | $14.44 | $14.44 | $12.77 | 930 |
| 2019-12-11 | $14.80 | $14.80 | $14.80 | $14.80 | $13.08 | 120 |
| 2019-12-10 | $15.13 | $15.15 | $14.90 | $14.90 | $13.17 | 4,843 |
| 2019-12-09 | $14.90 | $15.07 | $14.90 | $15.05 | $13.31 | 3,850 |
| 2019-12-06 | $15.09 | $15.09 | $14.99 | $14.99 | $13.25 | 19,699 |
| 2019-12-05 | $15.14 | $15.18 | $15.14 | $15.18 | $13.42 | 680 |
| 2019-12-04 | $14.79 | $15.11 | $14.79 | $15.11 | $13.36 | 47,036 |
| 2019-12-03 | $14.61 | $14.82 | $14.61 | $14.82 | $13.10 | 3,650 |
| 2019-12-02 | $14.70 | $14.72 | $14.67 | $14.72 | $13.01 | 5,575 |
| 2019-11-29 | $14.87 | $14.88 | $14.83 | $14.86 | $13.14 | 10,682 |
| 2019-11-27 | $15.27 | $15.27 | $15.02 | $15.06 | $13.31 | 12,951 |
| 2019-11-26 | $15.04 | $15.04 | $14.96 | $15.03 | $13.29 | 7,804 |
| 2019-11-25 | $15.03 | $15.08 | $15.03 | $15.05 | $13.31 | 5,787 |
| 2019-11-22 | $15.04 | $15.04 | $15.03 | $15.03 | $13.29 | 656 |
| 2019-11-21 | $15.06 | $15.10 | $15.05 | $15.08 | $13.28 | 5,007 |
| 2019-11-20 | $15.05 | $15.05 | $14.98 | $14.98 | $13.19 | 23,097 |
| 2019-11-19 | $15.08 | $15.08 | $14.94 | $15.04 | $13.24 | 6,295 |
| 2019-11-18 | $15.16 | $15.17 | $15.13 | $15.13 | $13.32 | 4,867 |
| 2019-11-15 | $15.27 | $15.27 | $15.13 | $15.13 | $13.32 | 2,302 |
| 2019-11-14 | $15.34 | $15.35 | $15.26 | $15.26 | $13.44 | 3,310 |
| 2019-11-13 | $15.35 | $15.35 | $15.26 | $15.29 | $13.46 | 12,239 |
| 2019-11-12 | $15.25 | $15.30 | $15.25 | $15.26 | $13.44 | 4,406 |
| 2019-11-11 | $15.12 | $15.14 | $15.10 | $15.14 | $13.33 | 1,680 |
| 2019-11-08 | $15.07 | $15.07 | $15.00 | $15.00 | $13.21 | 26,442 |
| 2019-11-07 | $15.10 | $15.10 | $15.02 | $15.03 | $13.23 | 6,257 |
| 2019-11-06 | $14.95 | $15.02 | $14.95 | $14.96 | $13.17 | 6,986 |
| 2019-11-05 | $14.80 | $14.87 | $14.76 | $14.87 | $13.09 | 2,408 |
| 2019-11-04 | $14.50 | $14.71 | $14.50 | $14.62 | $12.87 | 3,204 |
| 2019-11-01 | $14.45 | $14.49 | $14.45 | $14.49 | $12.76 | 2,150 |
| 2019-10-31 | $14.47 | $14.56 | $14.44 | $14.55 | $12.81 | 34,659 |
| 2019-10-30 | $13.95 | $14.04 | $13.65 | $14.04 | $12.36 | 2,657 |
| 2019-10-29 | $14.12 | $14.12 | $13.92 | $13.92 | $12.26 | 1,467 |
| 2019-10-28 | $14.40 | $14.41 | $14.04 | $14.05 | $12.37 | 3,922 |
| 2019-10-25 | $14.50 | $14.53 | $14.50 | $14.51 | $12.78 | 2,488 |
| 2019-10-24 | $14.77 | $14.77 | $14.61 | $14.61 | $12.86 | 2,298 |
| 2019-10-23 | $15.17 | $15.20 | $14.80 | $14.80 | $12.98 | 2,638 |
| 2019-10-22 | $15.18 | $15.18 | $15.03 | $15.14 | $13.28 | 3,997 |
| 2019-10-21 | $15.13 | $15.13 | $14.81 | $15.02 | $13.17 | 6,387 |
| 2019-10-18 | $14.88 | $14.88 | $14.88 | $14.88 | $13.05 | 2,819 |
| 2019-10-17 | $14.84 | $14.90 | $14.84 | $14.90 | $13.07 | 2,085 |
| 2019-10-16 | $14.56 | $14.67 | $14.55 | $14.67 | $12.86 | 5,378 |
| 2019-10-15 | $14.87 | $14.87 | $14.60 | $14.67 | $12.86 | 13,601 |
| 2019-10-14 | $14.56 | $14.63 | $14.56 | $14.62 | $12.82 | 2,873 |
| 2019-10-11 | $14.47 | $14.47 | $14.44 | $14.44 | $12.66 | 2,100 |
| 2019-10-10 | $14.15 | $14.31 | $14.15 | $14.29 | $12.53 | 1,851 |
| 2019-10-09 | $14.29 | $14.31 | $14.26 | $14.26 | $12.50 | 3,045 |
| 2019-10-08 | $14.29 | $14.29 | $14.15 | $14.16 | $12.42 | 5,175 |
| 2019-10-07 | $14.21 | $14.21 | $14.21 | $14.21 | $12.46 | 11,696 |
| 2019-10-04 | $14.28 | $14.30 | $14.10 | $14.10 | $12.36 | 6,950 |
| 2019-10-03 | $14.22 | $14.23 | $14.11 | $14.23 | $12.48 | 8,745 |
| 2019-10-02 | $14.32 | $14.45 | $14.20 | $14.45 | $12.67 | 2,862 |
| 2019-10-01 | $14.47 | $14.56 | $14.35 | $14.53 | $12.74 | 3,192 |
| 2019-09-30 | $14.97 | $14.99 | $14.78 | $14.83 | $13.00 | 12,782 |
| 2019-09-27 | $14.54 | $14.64 | $14.53 | $14.59 | $12.79 | 2,570 |
| 2019-09-26 | $14.66 | $14.67 | $14.66 | $14.67 | $12.86 | 450 |
| 2019-09-25 | $14.81 | $14.81 | $14.81 | $14.81 | $12.99 | 10 |
| 2019-09-24 | $14.83 | $14.89 | $14.81 | $14.81 | $12.99 | 1,699 |
| 2019-09-23 | $14.99 | $14.99 | $14.98 | $14.98 | $13.08 | 2,240 |
| 2019-09-20 | $14.94 | $14.94 | $14.92 | $14.92 | $13.03 | 1,208 |
| 2019-09-19 | $14.85 | $14.97 | $14.85 | $14.97 | $13.07 | 2,863 |
| 2019-09-18 | $14.98 | $14.98 | $14.74 | $14.74 | $12.87 | 5,229 |
| 2019-09-17 | $14.85 | $15.03 | $14.82 | $14.98 | $13.08 | 1,881 |
| 2019-09-16 | $14.70 | $14.91 | $14.68 | $14.91 | $13.02 | 9,788 |
| 2019-09-13 | $14.23 | $14.32 | $14.23 | $14.32 | $12.51 | 1,060 |
| 2019-09-12 | $13.94 | $14.36 | $13.94 | $14.32 | $12.51 | 2,700 |
| 2019-09-11 | $14.36 | $14.36 | $14.27 | $14.27 | $12.46 | 1,875 |
| 2019-09-10 | $14.35 | $14.36 | $14.23 | $14.23 | $12.43 | 942 |
| 2019-09-09 | $14.21 | $14.37 | $14.21 | $14.27 | $12.46 | 2,416 |
| 2019-09-06 | $14.01 | $14.01 | $13.85 | $13.85 | $12.10 | 6,503 |
| 2019-09-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.23 | 1,983 |
| 2019-09-04 | $13.77 | $13.96 | $13.77 | $13.96 | $12.19 | 2,850 |
| 2019-09-03 | $13.45 | $13.71 | $13.34 | $13.71 | $11.97 | 3,187 |
| 2019-08-30 | $13.59 | $13.60 | $13.59 | $13.60 | $11.88 | 2,100 |
| 2019-08-29 | $13.69 | $13.75 | $13.68 | $13.69 | $11.96 | 7,188 |
| 2019-08-28 | $13.56 | $13.70 | $13.48 | $13.68 | $11.95 | 1,864 |
| 2019-08-27 | $13.72 | $13.72 | $13.50 | $13.50 | $11.79 | 3,909 |
| 2019-08-26 | $13.80 | $13.84 | $13.80 | $13.84 | $12.09 | 940 |
| 2019-08-23 | $13.78 | $13.87 | $13.78 | $13.87 | $12.11 | 1,460 |
| 2019-08-22 | $14.02 | $14.02 | $13.98 | $13.99 | $12.17 | 3,542 |
| 2019-08-21 | $14.07 | $14.08 | $14.07 | $14.08 | $12.24 | 1,408 |
| 2019-08-20 | $14.16 | $14.22 | $13.99 | $13.99 | $12.17 | 755 |
| 2019-08-19 | $14.32 | $14.32 | $14.32 | $14.32 | $12.45 | 771 |
| 2019-08-16 | $14.46 | $14.46 | $14.32 | $14.32 | $12.46 | 2,124 |
| 2019-08-15 | $14.71 | $14.71 | $14.15 | $14.17 | $12.32 | 9,363 |
| 2019-08-14 | $14.69 | $14.69 | $14.49 | $14.49 | $12.60 | 3,450 |
| 2019-08-13 | $14.75 | $14.97 | $14.75 | $14.97 | $13.02 | 6,267 |
| 2019-08-12 | $15.06 | $15.06 | $14.70 | $14.87 | $12.93 | 8,881 |
| 2019-08-09 | $15.21 | $15.21 | $15.02 | $15.02 | $13.06 | 1,577 |
| 2019-08-08 | $14.62 | $15.26 | $14.62 | $15.18 | $13.20 | 5,686 |
| 2019-08-07 | $14.62 | $14.87 | $14.59 | $14.87 | $12.93 | 24,140 |
| 2019-08-06 | $14.93 | $14.93 | $14.48 | $14.48 | $12.59 | 4,069 |
| 2019-08-05 | $14.03 | $16.19 | $14.03 | $14.79 | $12.86 | 3,486 |
| 2019-08-02 | $15.04 | $15.35 | $14.71 | $15.11 | $13.14 | 10,102 |
| 2019-08-01 | $15.39 | $15.50 | $15.23 | $15.24 | $13.25 | 9,625 |
| 2019-07-31 | $15.32 | $15.70 | $15.32 | $15.44 | $13.43 | 9,640 |
| 2019-07-30 | $15.18 | $15.18 | $15.02 | $15.02 | $13.06 | 17,785 |
| 2019-07-29 | $15.50 | $15.50 | $15.32 | $15.32 | $13.32 | 853 |
| 2019-07-26 | $15.48 | $15.78 | $15.46 | $15.57 | $13.54 | 22,036 |
| 2019-07-25 | $15.79 | $15.79 | $15.50 | $15.52 | $13.50 | 5,947 |
| 2019-07-24 | $15.49 | $15.78 | $15.48 | $15.77 | $13.71 | 13,887 |
| 2019-07-23 | $15.84 | $15.84 | $15.57 | $15.60 | $13.51 | 2,859 |
| 2019-07-22 | $15.35 | $15.91 | $15.35 | $15.81 | $13.70 | 10,334 |
| 2019-07-19 | $15.04 | $15.07 | $15.00 | $15.00 | $12.99 | 2,004 |
| 2019-07-18 | $15.00 | $15.01 | $15.00 | $15.01 | $13.00 | 2,079 |
| 2019-07-17 | $15.13 | $15.13 | $15.05 | $15.05 | $13.04 | 19,768 |
| 2019-07-16 | $15.19 | $15.19 | $15.19 | $15.19 | $13.16 | 322 |
| 2019-07-15 | $15.26 | $15.28 | $15.19 | $15.26 | $13.22 | 47,187 |
| 2019-07-12 | $15.26 | $15.26 | $15.26 | $15.26 | $13.22 | 152 |
| 2019-07-11 | $15.36 | $15.36 | $15.26 | $15.26 | $13.22 | 5,560 |
| 2019-07-10 | $15.29 | $15.41 | $15.26 | $15.41 | $13.35 | 2,250 |
| 2019-07-09 | $15.26 | $15.26 | $15.26 | $15.26 | $13.22 | 336 |
| 2019-07-08 | $15.35 | $15.38 | $15.21 | $15.21 | $13.18 | 3,100 |
| 2019-07-05 | $15.23 | $15.23 | $15.20 | $15.23 | $13.19 | 9,528 |
| 2019-07-03 | $15.18 | $15.25 | $15.18 | $15.25 | $13.21 | 1,208 |
| 2019-07-02 | $15.10 | $15.10 | $15.06 | $15.10 | $13.08 | 1,797 |
| 2019-07-01 | $15.25 | $15.25 | $15.25 | $15.25 | $13.21 | 620 |
| 2019-06-28 | $15.16 | $15.16 | $15.08 | $15.08 | $13.06 | 2,112 |
| 2019-06-27 | $14.76 | $14.87 | $14.76 | $14.87 | $12.88 | 2,653 |
| 2019-06-26 | $14.99 | $14.99 | $14.81 | $14.81 | $12.83 | 4,910 |
| 2019-06-25 | $14.66 | $14.90 | $14.66 | $14.88 | $12.89 | 9,305 |
| 2019-06-24 | $14.95 | $14.95 | $14.87 | $14.89 | $12.90 | 11,312 |
| 2019-06-21 | $15.00 | $15.19 | $14.96 | $14.98 | $12.92 | 48,830 |
| 2019-06-20 | $15.00 | $15.29 | $15.00 | $15.23 | $13.14 | 2,277 |
| 2019-06-19 | $14.80 | $14.80 | $14.78 | $14.78 | $12.75 | 700 |
| 2019-06-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.39 | 437 |
| 2019-06-17 | $14.30 | $14.36 | $14.27 | $14.36 | $12.39 | 6,571 |
| 2019-06-14 | $14.21 | $14.33 | $14.21 | $14.33 | $12.36 | 817 |
| 2019-06-13 | $14.28 | $14.50 | $14.28 | $14.46 | $12.47 | 700 |
| 2019-06-12 | $14.58 | $14.58 | $14.57 | $14.57 | $12.57 | 1,746 |
| 2019-06-11 | $14.63 | $14.63 | $14.53 | $14.54 | $12.54 | 1,986 |
| 2019-06-10 | $14.75 | $14.75 | $14.67 | $14.70 | $12.68 | 32,823 |
| 2019-06-07 | $14.68 | $14.74 | $14.68 | $14.73 | $12.71 | 12,914 |
| 2019-06-06 | $14.48 | $14.62 | $14.48 | $14.60 | $12.60 | 11,124 |
| 2019-06-05 | $14.51 | $14.58 | $14.49 | $14.53 | $12.53 | 2,500 |
| 2019-06-04 | $14.60 | $14.60 | $14.53 | $14.53 | $12.53 | 28,180 |
| 2019-06-03 | $14.60 | $14.60 | $14.54 | $14.57 | $12.57 | 3,644 |
| 2019-05-31 | $14.40 | $14.40 | $14.10 | $14.31 | $12.35 | 3,290 |
| 2019-05-30 | $14.48 | $14.48 | $14.48 | $14.48 | $12.49 | 608 |
| 2019-05-29 | $14.49 | $14.49 | $14.49 | $14.49 | $12.50 | 100 |
| 2019-05-28 | $14.40 | $14.58 | $14.40 | $14.58 | $12.58 | 9,520 |
| 2019-05-24 | $14.25 | $14.35 | $14.25 | $14.32 | $12.35 | 2,624 |
| 2019-05-23 | $14.14 | $14.14 | $14.10 | $14.11 | $12.12 | 4,226 |
| 2019-05-22 | $14.45 | $14.50 | $14.42 | $14.50 | $12.46 | 11,043 |
| 2019-05-21 | $14.39 | $14.50 | $14.38 | $14.45 | $12.41 | 4,950 |
| 2019-05-20 | $13.57 | $14.50 | $13.57 | $13.90 | $11.94 | 4,183 |
| 2019-05-17 | $14.27 | $14.32 | $14.27 | $14.30 | $12.29 | 10,459 |
| 2019-05-16 | $14.23 | $14.33 | $14.15 | $14.16 | $12.17 | 2,908 |
| 2019-05-15 | $14.03 | $14.23 | $14.03 | $14.23 | $12.23 | 508 |
| 2019-05-14 | $13.90 | $14.17 | $13.90 | $14.14 | $12.15 | 5,070 |
| 2019-05-13 | $13.83 | $13.87 | $13.77 | $13.85 | $11.90 | 4,987 |
| 2019-05-10 | $13.88 | $13.95 | $13.87 | $13.94 | $11.98 | 20,800 |
| 2019-05-09 | $13.87 | $13.87 | $13.87 | $13.87 | $11.92 | 100 |
| 2019-05-08 | $13.87 | $13.95 | $13.87 | $13.95 | $11.99 | 1,053 |
| 2019-05-07 | $13.74 | $14.09 | $13.74 | $13.81 | $11.86 | 2,027 |
| 2019-05-06 | $13.60 | $13.97 | $13.60 | $13.97 | $12.00 | 9,300 |
| 2019-05-03 | $13.73 | $13.90 | $13.44 | $13.87 | $11.92 | 46,344 |
| 2019-05-02 | $13.58 | $13.95 | $13.57 | $13.64 | $11.72 | 32,749 |
| 2019-05-01 | $13.21 | $13.31 | $13.21 | $13.31 | $11.44 | 1,631 |
| 2019-04-30 | $13.10 | $13.37 | $13.10 | $13.21 | $11.35 | 6,418 |
| 2019-04-29 | $13.23 | $13.36 | $13.22 | $13.36 | $11.48 | 10,389 |
| 2019-04-26 | $13.38 | $13.38 | $12.95 | $13.21 | $11.35 | 6,904 |
| 2019-04-25 | $13.19 | $13.19 | $13.18 | $13.18 | $11.32 | 4,727 |
| 2019-04-24 | $13.28 | $13.28 | $13.16 | $13.23 | $11.37 | 9,390 |
| 2019-04-23 | $13.66 | $13.66 | $13.28 | $13.32 | $11.39 | 23,356 |
| 2019-04-22 | $13.42 | $13.65 | $13.42 | $13.57 | $11.61 | 1,571 |
| 2019-04-18 | $13.30 | $13.42 | $13.30 | $13.42 | $11.48 | 2,200 |
| 2019-04-17 | $13.61 | $13.61 | $13.49 | $13.49 | $11.54 | 5,462 |
| 2019-04-16 | $13.64 | $13.75 | $13.64 | $13.70 | $11.72 | 8,724 |
| 2019-04-15 | $13.67 | $13.68 | $13.59 | $13.59 | $11.62 | 7,586 |
| 2019-04-12 | $13.75 | $13.75 | $13.69 | $13.73 | $11.74 | 1,025 |
| 2019-04-11 | $13.68 | $13.70 | $13.65 | $13.70 | $11.72 | 4,238 |
| 2019-04-10 | $13.55 | $13.84 | $13.50 | $13.79 | $11.79 | 26,089 |
| 2019-04-09 | $13.50 | $13.55 | $13.49 | $13.50 | $11.55 | 8,698 |
| 2019-04-08 | $13.44 | $13.51 | $13.34 | $13.51 | $11.55 | 4,839 |
| 2019-04-05 | $13.15 | $13.35 | $13.15 | $13.35 | $11.42 | 2,160 |
| 2019-04-04 | $13.45 | $13.45 | $13.25 | $13.25 | $11.33 | 3,384 |
| 2019-04-03 | $12.96 | $13.52 | $12.96 | $13.52 | $11.56 | 232,477 |
| 2019-04-02 | $13.23 | $13.30 | $13.16 | $13.22 | $11.31 | 81,657 |
| 2019-04-01 | $13.25 | $13.28 | $13.12 | $13.27 | $11.35 | 23,375 |
| 2019-03-29 | $13.20 | $13.22 | $13.20 | $13.21 | $11.30 | 62,928 |
| 2019-03-28 | $13.24 | $13.34 | $13.24 | $13.28 | $11.36 | 12,577 |
| 2019-03-27 | $13.20 | $13.20 | $13.20 | $13.20 | $11.29 | 1,001 |
| 2019-03-26 | $12.99 | $13.36 | $12.99 | $13.31 | $11.38 | 1,339 |
| 2019-03-25 | $13.30 | $13.40 | $13.17 | $13.17 | $11.26 | 2,175 |
| 2019-03-22 | $13.17 | $13.30 | $13.17 | $13.30 | $11.38 | 2,423 |
| 2019-03-21 | $13.35 | $13.60 | $13.35 | $13.49 | $11.49 | 51,461 |
| 2019-03-20 | $13.40 | $13.40 | $13.26 | $13.34 | $11.36 | 22,702 |
| 2019-03-19 | $13.40 | $13.43 | $13.34 | $13.38 | $11.39 | 63,404 |
| 2019-03-18 | $13.36 | $13.48 | $13.34 | $13.43 | $11.43 | 25,166 |
| 2019-03-15 | $13.52 | $13.52 | $13.37 | $13.40 | $11.41 | 60,006 |
| 2019-03-14 | $13.17 | $13.48 | $13.17 | $13.38 | $11.39 | 8,453 |
| 2019-03-13 | $13.35 | $13.46 | $13.31 | $13.46 | $11.46 | 30,680 |
| 2019-03-12 | $13.34 | $13.42 | $13.34 | $13.42 | $11.43 | 86,810 |
| 2019-03-11 | $13.17 | $13.34 | $13.17 | $13.25 | $11.28 | 124,047 |
| 2019-03-08 | $12.95 | $13.26 | $12.91 | $13.18 | $11.22 | 8,242 |
| 2019-03-07 | $13.15 | $13.17 | $13.09 | $13.09 | $11.15 | 3,415 |
| 2019-03-06 | $13.40 | $13.45 | $13.37 | $13.45 | $11.45 | 15,161 |
| 2019-03-05 | $13.49 | $13.53 | $13.28 | $13.35 | $11.37 | 2,209 |
| 2019-03-04 | $13.31 | $13.35 | $13.29 | $13.31 | $11.33 | 43,201 |
| 2019-03-01 | $13.50 | $13.50 | $13.18 | $13.35 | $11.37 | 38,289 |
| 2019-02-28 | $12.99 | $13.50 | $12.91 | $13.43 | $11.43 | 75,893 |
| 2019-02-27 | $12.40 | $12.51 | $12.40 | $12.46 | $10.61 | 37,499 |
| 2019-02-26 | $12.30 | $12.31 | $12.23 | $12.30 | $10.47 | 4,565 |
| 2019-02-25 | $11.99 | $12.50 | $11.99 | $12.49 | $10.63 | 39,065 |
| 2019-02-22 | $11.92 | $11.98 | $11.92 | $11.94 | $10.17 | 3,084 |
| 2019-02-21 | $12.14 | $12.14 | $11.97 | $11.97 | $10.14 | 6,463 |
| 2019-02-20 | $12.13 | $12.18 | $12.04 | $12.06 | $10.22 | 26,930 |
| 2019-02-19 | $11.87 | $11.95 | $11.63 | $11.95 | $10.12 | 13,702 |
| 2019-02-15 | $11.45 | $11.88 | $11.45 | $11.88 | $10.06 | 91,626 |
| 2019-02-14 | $11.18 | $11.51 | $11.17 | $11.51 | $9.75 | 26,639 |
| 2019-02-13 | $11.10 | $11.24 | $11.10 | $11.24 | $9.52 | 2,626 |
| 2019-02-12 | $11.27 | $11.30 | $11.08 | $11.09 | $9.39 | 31,498 |
| 2019-02-11 | $11.14 | $11.15 | $10.97 | $11.15 | $9.45 | 2,157 |
| 2019-02-08 | $11.17 | $11.17 | $11.17 | $11.17 | $9.46 | 615 |
| 2019-02-07 | $11.27 | $11.27 | $11.10 | $11.18 | $9.47 | 2,050 |
| 2019-02-06 | $10.86 | $11.15 | $10.86 | $11.15 | $9.45 | 33,856 |
| 2019-02-05 | $11.00 | $11.00 | $10.76 | $10.93 | $9.26 | 15,165 |
| 2019-02-04 | $10.50 | $10.93 | $10.44 | $10.93 | $9.26 | 5,179 |
| 2019-02-01 | $10.30 | $10.55 | $10.27 | $10.53 | $8.92 | 48,676 |
| 2019-01-31 | $10.20 | $10.28 | $10.15 | $10.25 | $8.68 | 24,663 |
| 2019-01-30 | $10.30 | $10.30 | $10.19 | $10.25 | $8.68 | 6,199 |
| 2019-01-29 | $10.21 | $10.31 | $10.21 | $10.21 | $8.65 | 6,529 |
| 2019-01-28 | $10.09 | $10.25 | $10.05 | $10.24 | $8.67 | 15,275 |
| 2019-01-25 | $10.33 | $10.33 | $10.27 | $10.30 | $8.73 | 2,402 |
| 2019-01-24 | $10.16 | $10.17 | $10.09 | $10.17 | $8.62 | 1,865 |
| 2019-01-23 | $10.58 | $10.58 | $10.43 | $10.43 | $8.78 | 3,414 |
| 2019-01-22 | $10.64 | $10.64 | $10.45 | $10.46 | $8.81 | 9,503 |
| 2019-01-18 | $10.65 | $10.65 | $10.54 | $10.57 | $8.90 | 57,034 |
| 2019-01-17 | $10.16 | $10.56 | $10.16 | $10.53 | $8.87 | 5,467 |
| 2019-01-16 | $10.55 | $10.55 | $10.34 | $10.38 | $8.74 | 1,426 |
| 2019-01-15 | $10.37 | $10.51 | $10.37 | $10.51 | $8.85 | 5,732 |
| 2019-01-14 | $10.55 | $10.68 | $10.37 | $10.37 | $8.73 | 6,996 |
| 2019-01-11 | $10.55 | $10.64 | $10.55 | $10.63 | $8.95 | 6,901 |
| 2019-01-10 | $10.56 | $11.00 | $10.50 | $10.66 | $8.98 | 5,180 |
| 2019-01-09 | $10.50 | $10.56 | $10.42 | $10.56 | $8.89 | 750 |
| 2019-01-08 | $10.65 | $10.65 | $10.18 | $10.36 | $8.72 | 37,876 |
| 2019-01-07 | $10.66 | $10.83 | $10.58 | $10.61 | $8.94 | 29,771 |
| 2019-01-04 | $10.57 | $10.74 | $10.52 | $10.73 | $9.04 | 4,603 |
| 2019-01-03 | $10.25 | $10.48 | $10.25 | $10.42 | $8.78 | 2,069 |
| 2019-01-02 | $10.14 | $10.45 | $10.10 | $10.24 | $8.62 | 13,596 |
| 2018-12-31 | $9.70 | $10.25 | $9.63 | $10.14 | $8.54 | 40,965 |
| 2018-12-28 | $9.07 | $9.72 | $9.06 | $9.70 | $8.17 | 98,521 |
| 2018-12-27 | $8.84 | $9.09 | $8.76 | $9.09 | $7.66 | 70,924 |
| 2018-12-26 | $9.39 | $9.39 | $8.31 | $8.70 | $7.33 | 12,186 |
| 2018-12-24 | $9.15 | $9.35 | $8.73 | $8.89 | $7.49 | 15,215 |
| 2018-12-21 | $9.76 | $9.94 | $9.28 | $9.39 | $7.86 | 37,707 |
| 2018-12-20 | $10.31 | $10.31 | $9.76 | $9.84 | $8.23 | 32,744 |
| 2018-12-19 | $10.37 | $10.60 | $10.31 | $10.31 | $8.62 | 14,986 |
| 2018-12-18 | $10.50 | $10.50 | $10.21 | $10.29 | $8.61 | 17,367 |
| 2018-12-17 | $10.67 | $10.67 | $10.40 | $10.50 | $8.78 | 21,608 |
| 2018-12-14 | $11.20 | $11.29 | $10.84 | $10.85 | $9.08 | 51,068 |
| 2018-12-13 | $10.39 | $11.80 | $10.30 | $11.26 | $9.42 | 82,735 |
| 2018-12-12 | $9.93 | $10.31 | $9.93 | $10.28 | $8.60 | 22,238 |
| 2018-12-11 | $10.27 | $10.34 | $9.79 | $10.08 | $8.43 | 68,142 |
| 2018-12-10 | $10.50 | $10.50 | $10.21 | $10.25 | $8.58 | 49,914 |
| 2018-12-07 | $10.35 | $10.70 | $10.20 | $10.63 | $8.89 | 19,315 |
| 2018-12-06 | $10.46 | $10.51 | $10.15 | $10.21 | $8.54 | 35,366 |
| 2018-12-04 | $11.14 | $11.14 | $10.70 | $10.73 | $8.98 | 8,668 |
| 2018-12-03 | $11.02 | $11.15 | $11.02 | $11.07 | $9.26 | 28,169 |
| 2018-11-30 | $10.46 | $10.91 | $10.45 | $10.87 | $9.09 | 112,138 |
| 2018-11-29 | $10.59 | $10.67 | $10.36 | $10.52 | $8.80 | 41,354 |
| 2018-11-28 | $11.07 | $11.07 | $10.45 | $10.60 | $8.87 | 36,941 |
| 2018-11-27 | $10.97 | $11.11 | $10.81 | $11.10 | $9.29 | 14,209 |
| 2018-11-26 | $11.90 | $11.90 | $11.02 | $11.03 | $9.23 | 22,225 |
| 2018-11-23 | $11.89 | $12.00 | $11.86 | $12.00 | $10.04 | 3,750 |
| 2018-11-21 | $11.75 | $11.92 | $11.75 | $11.91 | $9.85 | 2,409 |
| 2018-11-20 | $11.91 | $12.00 | $11.71 | $11.77 | $9.73 | 15,462 |
| 2018-11-19 | $11.94 | $12.06 | $11.94 | $12.06 | $9.97 | 25,510 |
| 2018-11-16 | $11.90 | $12.01 | $11.89 | $11.93 | $9.87 | 4,055 |
| 2018-11-15 | $11.80 | $11.94 | $11.80 | $11.80 | $9.76 | 10,337 |
| 2018-11-14 | $11.79 | $11.95 | $11.79 | $11.86 | $9.81 | 5,268 |
| 2018-11-13 | $11.87 | $12.00 | $11.84 | $11.91 | $9.85 | 3,134 |
| 2018-11-12 | $11.88 | $11.88 | $11.71 | $11.83 | $9.78 | 18,905 |
| 2018-11-09 | $11.60 | $11.91 | $11.60 | $11.91 | $9.85 | 3,522 |
| 2018-11-08 | $12.30 | $12.31 | $11.90 | $11.92 | $9.86 | 8,470 |
| 2018-11-07 | $12.22 | $12.29 | $12.19 | $12.28 | $10.16 | 14,602 |
| 2018-11-06 | $11.53 | $12.25 | $11.53 | $12.19 | $10.08 | 39,536 |
| 2018-11-05 | $11.33 | $11.47 | $11.11 | $11.47 | $9.49 | 24,342 |
| 2018-11-02 | $12.00 | $12.04 | $11.40 | $11.65 | $9.64 | 36,727 |
| 2018-11-01 | $12.50 | $12.69 | $12.00 | $12.08 | $9.99 | 33,171 |
| 2018-10-31 | $12.75 | $12.78 | $12.15 | $12.57 | $10.40 | 91,663 |
| 2018-10-30 | $13.34 | $14.60 | $12.53 | $12.67 | $10.48 | 75,473 |
| 2018-10-29 | $15.72 | $16.00 | $15.09 | $15.15 | $12.53 | 90,728 |
| 2018-10-26 | $15.91 | $15.92 | $15.62 | $15.65 | $12.94 | 11,494 |
| 2018-10-25 | $16.49 | $16.84 | $16.00 | $16.20 | $13.40 | 23,676 |
| 2018-10-24 | $16.37 | $16.67 | $16.29 | $16.62 | $13.75 | 13,697 |
| 2018-10-23 | $16.46 | $16.58 | $16.17 | $16.40 | $13.45 | 39,220 |
| 2018-10-22 | $16.24 | $16.58 | $16.23 | $16.58 | $13.60 | 33,794 |
| 2018-10-19 | $16.16 | $16.36 | $16.16 | $16.24 | $13.32 | 1,586 |
| 2018-10-18 | $15.76 | $15.78 | $15.65 | $15.67 | $12.85 | 5,747 |
| 2018-10-17 | $16.05 | $16.05 | $15.76 | $15.87 | $13.02 | 24,573 |
| 2018-10-16 | $16.26 | $16.26 | $16.02 | $16.03 | $13.15 | 3,674 |
| 2018-10-15 | $16.16 | $16.25 | $16.04 | $16.05 | $13.16 | 9,381 |
| 2018-10-12 | $16.43 | $16.44 | $16.16 | $16.16 | $13.25 | 12,591 |
| 2018-10-11 | $16.46 | $16.50 | $16.03 | $16.20 | $13.29 | 48,744 |
| 2018-10-10 | $16.24 | $16.73 | $16.21 | $16.54 | $13.57 | 18,504 |
| 2018-10-09 | $15.99 | $16.29 | $15.96 | $16.20 | $13.29 | 37,330 |
| 2018-10-08 | $16.00 | $16.44 | $16.00 | $16.02 | $13.14 | 23,509 |
| 2018-10-05 | $16.22 | $16.24 | $15.97 | $16.03 | $13.15 | 10,010 |
| 2018-10-04 | $16.24 | $16.42 | $16.20 | $16.27 | $13.35 | 15,175 |
| 2018-10-03 | $16.58 | $16.58 | $16.20 | $16.23 | $13.31 | 10,219 |
| 2018-10-02 | $16.65 | $16.65 | $16.40 | $16.47 | $13.51 | 9,725 |
| 2018-10-01 | $16.25 | $16.51 | $16.04 | $16.51 | $13.54 | 12,118 |
| 2018-09-28 | $15.74 | $16.02 | $15.65 | $16.02 | $13.14 | 18,482 |
| 2018-09-27 | $15.92 | $15.96 | $15.65 | $15.65 | $12.84 | 42,024 |
| 2018-09-26 | $15.77 | $16.28 | $15.75 | $15.93 | $13.07 | 82,198 |
| 2018-09-25 | $16.85 | $17.11 | $15.96 | $16.01 | $13.13 | 33,758 |
| 2018-09-24 | $16.32 | $17.11 | $16.32 | $16.55 | $13.57 | 16,332 |
| 2018-09-21 | $16.32 | $17.20 | $16.00 | $17.20 | $13.99 | 90,650 |
| 2018-09-20 | $16.84 | $16.84 | $16.31 | $16.36 | $13.31 | 36,493 |
| 2018-09-19 | $17.24 | $17.24 | $16.68 | $16.80 | $13.66 | 18,298 |
| 2018-09-18 | $17.31 | $17.31 | $17.17 | $17.29 | $14.06 | 30,987 |
| 2018-09-17 | $17.30 | $17.57 | $17.14 | $17.17 | $13.96 | 27,601 |
| 2018-09-14 | $17.75 | $18.00 | $17.48 | $17.51 | $14.24 | 55,268 |
| 2018-09-13 | $19.03 | $19.03 | $18.00 | $18.00 | $14.64 | 75,735 |
| 2018-09-12 | $19.16 | $19.16 | $18.79 | $18.82 | $15.31 | 7,339 |
| 2018-09-11 | $18.65 | $19.27 | $18.65 | $19.27 | $15.67 | 8,884 |
| 2018-09-10 | $18.14 | $18.61 | $18.14 | $18.45 | $15.01 | 6,589 |
| 2018-09-07 | $17.92 | $18.03 | $17.80 | $17.98 | $14.62 | 6,664 |
| 2018-09-06 | $18.09 | $18.09 | $17.90 | $18.03 | $14.66 | 17,915 |
| 2018-09-05 | $18.14 | $18.33 | $17.87 | $18.29 | $14.88 | 12,358 |
| 2018-09-04 | $18.43 | $18.52 | $18.10 | $18.15 | $14.76 | 27,594 |
| 2018-08-31 | $18.88 | $18.88 | $18.50 | $18.59 | $15.12 | 46,314 |
| 2018-08-30 | $19.11 | $19.14 | $18.92 | $18.92 | $15.39 | 13,978 |
| 2018-08-29 | $19.33 | $19.33 | $19.11 | $19.21 | $15.62 | 38,515 |
| 2018-08-28 | $19.29 | $19.30 | $19.22 | $19.22 | $15.63 | 5,168 |
| 2018-08-27 | $19.48 | $19.53 | $19.36 | $19.37 | $15.75 | 4,626 |
| 2018-08-24 | $19.31 | $19.32 | $19.12 | $19.12 | $15.55 | 3,031 |
| 2018-08-23 | $19.39 | $19.42 | $19.30 | $19.30 | $15.58 | 6,129 |
| 2018-08-22 | $19.44 | $19.45 | $19.38 | $19.42 | $15.68 | 4,026 |
| 2018-08-21 | $19.49 | $19.53 | $19.37 | $19.37 | $15.64 | 7,913 |
| 2018-08-20 | $19.31 | $19.44 | $19.29 | $19.37 | $15.64 | 13,019 |
| 2018-08-17 | $19.04 | $19.18 | $19.04 | $19.11 | $15.43 | 5,729 |
| 2018-08-16 | $19.03 | $19.09 | $18.88 | $18.88 | $15.24 | 4,710 |
| 2018-08-15 | $19.10 | $19.10 | $18.85 | $18.93 | $15.28 | 14,893 |
| 2018-08-14 | $19.22 | $19.25 | $19.00 | $19.20 | $15.50 | 7,500 |
| 2018-08-13 | $19.21 | $19.23 | $19.00 | $19.05 | $15.38 | 8,900 |
| 2018-08-10 | $19.41 | $19.45 | $19.19 | $19.20 | $15.50 | 23,728 |
| 2018-08-09 | $19.45 | $19.50 | $19.44 | $19.48 | $15.73 | 19,270 |
| 2018-08-08 | $19.61 | $19.61 | $19.28 | $19.45 | $15.70 | 10,156 |
| 2018-08-07 | $20.25 | $20.25 | $19.59 | $19.63 | $15.85 | 17,263 |
| 2018-08-06 | $20.12 | $20.14 | $20.00 | $20.13 | $16.25 | 3,345 |
| 2018-08-03 | $19.81 | $20.14 | $19.81 | $20.12 | $16.24 | 4,929 |
| 2018-08-02 | $19.67 | $19.79 | $19.61 | $19.71 | $15.91 | 9,264 |
| 2018-08-01 | $20.43 | $20.43 | $19.55 | $19.89 | $16.06 | 19,063 |
| 2018-07-31 | $20.23 | $20.40 | $20.18 | $20.30 | $16.39 | 35,469 |
| 2018-07-30 | $20.30 | $20.30 | $20.16 | $20.24 | $16.34 | 3,550 |
| 2018-07-27 | $20.30 | $20.30 | $20.05 | $20.06 | $16.20 | 5,693 |
| 2018-07-26 | $20.43 | $20.46 | $20.30 | $20.42 | $16.49 | 8,030 |
| 2018-07-25 | $20.52 | $20.55 | $20.16 | $20.43 | $16.50 | 40,930 |
| 2018-07-24 | $20.62 | $20.62 | $20.55 | $20.55 | $16.59 | 4,350 |
| 2018-07-23 | $20.87 | $20.94 | $20.81 | $20.83 | $16.71 | 5,287 |
| 2018-07-20 | $21.35 | $21.50 | $20.92 | $20.92 | $16.78 | 4,427 |
| 2018-07-19 | $21.19 | $21.40 | $21.19 | $21.34 | $17.11 | 15,208 |
| 2018-07-18 | $21.15 | $21.28 | $21.09 | $21.26 | $17.05 | 14,455 |
| 2018-07-17 | $21.24 | $21.24 | $21.14 | $21.21 | $17.01 | 7,273 |
| 2018-07-16 | $21.36 | $21.36 | $21.23 | $21.28 | $17.07 | 25,270 |
| 2018-07-13 | $21.32 | $21.32 | $21.22 | $21.27 | $17.06 | 28,708 |
| 2018-07-12 | $21.42 | $21.65 | $21.28 | $21.37 | $17.14 | 14,664 |
| 2018-07-11 | $21.40 | $21.50 | $21.08 | $21.14 | $16.95 | 19,151 |
| 2018-07-10 | $21.25 | $21.65 | $21.25 | $21.48 | $17.23 | 34,832 |
| 2018-07-09 | $21.20 | $21.28 | $21.10 | $21.10 | $16.92 | 116,008 |
| 2018-07-06 | $21.01 | $21.05 | $20.95 | $20.96 | $16.81 | 22,017 |
| 2018-07-05 | $20.98 | $21.03 | $20.80 | $20.96 | $16.81 | 34,042 |
| 2018-07-03 | $20.91 | $21.15 | $20.91 | $20.91 | $16.77 | 3,142 |
| 2018-07-02 | $21.66 | $21.66 | $20.73 | $21.40 | $17.16 | 4,962 |
| 2018-06-29 | $20.14 | $20.73 | $20.05 | $20.73 | $16.62 | 22,285 |
| 2018-06-28 | $19.89 | $20.02 | $19.78 | $19.90 | $15.96 | 15,768 |
| 2018-06-27 | $19.90 | $20.09 | $19.75 | $19.75 | $15.84 | 7,828 |
| 2018-06-26 | $19.89 | $20.01 | $19.75 | $19.75 | $15.84 | 4,544 |
| 2018-06-25 | $19.85 | $19.91 | $19.73 | $19.87 | $15.94 | 2,400 |
| 2018-06-22 | $19.81 | $19.95 | $19.81 | $19.95 | $16.00 | 21,489 |
| 2018-06-21 | $19.90 | $19.98 | $19.67 | $19.67 | $15.67 | 5,820 |
| 2018-06-20 | $19.86 | $20.15 | $19.80 | $20.14 | $16.04 | 8,466 |
| 2018-06-19 | $19.83 | $19.88 | $19.83 | $19.84 | $15.80 | 6,386 |
| 2018-06-18 | $19.70 | $19.70 | $19.70 | $19.70 | $15.69 | 629 |
| 2018-06-15 | $19.90 | $19.91 | $19.79 | $19.79 | $15.76 | 15,481 |
| 2018-06-14 | $19.99 | $20.21 | $19.99 | $20.00 | $15.93 | 5,194 |
| 2018-06-13 | $20.03 | $20.03 | $19.68 | $19.87 | $15.83 | 15,260 |
| 2018-06-12 | $19.19 | $19.19 | $19.17 | $19.17 | $15.27 | 788 |
| 2018-06-11 | $19.27 | $19.28 | $19.16 | $19.16 | $15.26 | 3,323 |
| 2018-06-08 | $19.36 | $19.38 | $19.29 | $19.29 | $15.36 | 2,433 |
| 2018-06-07 | $19.34 | $19.41 | $19.33 | $19.38 | $15.44 | 1,570 |
| 2018-06-06 | $19.39 | $19.50 | $19.32 | $19.32 | $15.39 | 5,655 |
| 2018-06-05 | $19.25 | $19.27 | $19.25 | $19.25 | $15.33 | 3,284 |
| 2018-06-04 | $19.47 | $19.55 | $19.35 | $19.44 | $15.48 | 9,064 |
| 2018-06-01 | $19.65 | $19.65 | $19.44 | $19.44 | $15.48 | 2,265 |
| 2018-05-31 | $19.55 | $19.63 | $19.50 | $19.63 | $15.64 | 45,660 |
| 2018-05-30 | $19.17 | $19.78 | $19.17 | $19.78 | $15.76 | 1,745 |
| 2018-05-29 | $19.12 | $19.19 | $19.00 | $19.17 | $15.27 | 1,505 |
| 2018-05-25 | $19.41 | $19.54 | $19.12 | $19.25 | $15.33 | 24,152 |
| 2018-05-24 | $19.60 | $19.60 | $19.54 | $19.60 | $15.61 | 2,297 |
| 2018-05-23 | $19.87 | $19.96 | $19.87 | $19.96 | $15.78 | 710 |
| 2018-05-22 | $20.36 | $20.44 | $20.15 | $20.15 | $15.93 | 17,089 |
| 2018-05-21 | $20.37 | $21.07 | $20.10 | $20.42 | $16.15 | 2,782 |
| 2018-05-18 | $19.83 | $19.90 | $19.83 | $19.84 | $15.69 | 5,992 |
| 2018-05-17 | $20.17 | $20.17 | $19.94 | $19.97 | $15.79 | 18,358 |
| 2018-05-16 | $19.84 | $19.93 | $19.84 | $19.93 | $15.76 | 2,955 |
| 2018-05-15 | $19.83 | $19.84 | $19.62 | $19.66 | $15.55 | 16,289 |
| 2018-05-14 | $20.14 | $20.14 | $19.96 | $19.96 | $15.78 | 2,595 |
| 2018-05-11 | $19.74 | $19.96 | $19.74 | $19.89 | $15.73 | 8,755 |
| 2018-05-10 | $19.64 | $19.82 | $19.64 | $19.82 | $15.67 | 1,310 |
| 2018-05-09 | $19.95 | $20.00 | $19.76 | $19.76 | $15.63 | 7,720 |
| 2018-05-08 | $19.32 | $19.70 | $19.28 | $19.70 | $15.58 | 5,246 |
| 2018-05-07 | $19.41 | $19.45 | $19.35 | $19.44 | $15.37 | 13,376 |
| 2018-05-04 | $19.73 | $19.73 | $19.00 | $19.37 | $15.32 | 7,925 |
| 2018-05-03 | $19.40 | $19.56 | $19.40 | $19.56 | $15.47 | 346 |
| 2018-05-02 | $19.47 | $19.47 | $19.44 | $19.44 | $15.37 | 3,700 |
| 2018-05-01 | $19.21 | $19.46 | $19.02 | $19.46 | $15.39 | 8,575 |
| 2018-04-30 | $19.00 | $19.27 | $19.00 | $19.26 | $15.23 | 941 |
| 2018-04-27 | $18.97 | $19.01 | $18.97 | $19.01 | $15.03 | 357 |
| 2018-04-26 | $19.34 | $19.44 | $19.07 | $19.07 | $15.08 | 2,367 |
| 2018-04-25 | $19.20 | $19.30 | $19.19 | $19.30 | $15.26 | 1,965 |
| 2018-04-24 | $19.86 | $19.86 | $19.40 | $19.42 | $15.36 | 6,184 |
| 2018-04-23 | $19.91 | $20.04 | $19.90 | $20.04 | $15.73 | 2,112 |
| 2018-04-20 | $19.90 | $19.91 | $19.75 | $19.75 | $15.50 | 4,950 |
| 2018-04-19 | $20.20 | $20.20 | $20.07 | $20.07 | $15.76 | 265 |
| 2018-04-18 | $20.05 | $20.24 | $20.05 | $20.18 | $15.84 | 1,793 |
| 2018-04-17 | $19.95 | $20.21 | $19.94 | $20.21 | $15.87 | 4,989 |
| 2018-04-16 | $19.80 | $20.00 | $19.74 | $19.96 | $15.67 | 5,310 |
| 2018-04-13 | $19.55 | $19.82 | $19.55 | $19.75 | $15.50 | 2,261 |
| 2018-04-12 | $19.60 | $19.60 | $19.42 | $19.48 | $15.29 | 5,205 |
| 2018-04-11 | $19.36 | $19.58 | $19.34 | $19.58 | $15.37 | 3,268 |
| 2018-04-10 | $19.24 | $19.53 | $19.24 | $19.48 | $15.29 | 9,248 |
| 2018-04-09 | $19.08 | $19.20 | $18.89 | $19.20 | $15.07 | 4,441 |
| 2018-04-06 | $19.17 | $19.37 | $18.85 | $18.96 | $14.88 | 8,824 |
| 2018-04-05 | $18.90 | $19.29 | $18.90 | $19.26 | $15.12 | 10,338 |
| 2018-04-04 | $18.24 | $18.55 | $18.10 | $18.53 | $14.55 | 5,476 |
| 2018-04-03 | $18.37 | $18.39 | $18.20 | $18.24 | $14.32 | 12,520 |
| 2018-04-02 | $18.50 | $18.50 | $18.12 | $18.12 | $14.22 | 5,046 |
| 2018-03-29 | $18.44 | $18.44 | $18.44 | $18.44 | $14.48 | 25,513 |
| 2018-03-28 | $18.47 | $18.47 | $18.22 | $18.41 | $14.45 | 11,204 |
| 2018-03-27 | $18.80 | $18.80 | $18.50 | $18.50 | $14.52 | 2,135 |
| 2018-03-26 | $18.60 | $18.70 | $18.50 | $18.70 | $14.68 | 4,270 |
| 2018-03-23 | $18.84 | $18.84 | $18.50 | $18.50 | $14.52 | 3,950 |
| 2018-03-22 | $19.00 | $19.00 | $18.85 | $18.90 | $14.73 | 3,328 |
| 2018-03-21 | $18.55 | $19.01 | $18.55 | $18.92 | $14.74 | 3,201 |
| 2018-03-20 | $18.80 | $18.80 | $18.59 | $18.60 | $14.49 | 63,678 |
| 2018-03-19 | $18.93 | $19.00 | $18.62 | $18.77 | $14.62 | 7,247 |
| 2018-03-16 | $18.71 | $19.00 | $18.71 | $18.94 | $14.76 | 8,024 |
| 2018-03-15 | $18.95 | $19.06 | $18.56 | $18.78 | $14.63 | 7,828 |
| 2018-03-14 | $18.60 | $18.75 | $18.57 | $18.75 | $14.61 | 199,760 |
| 2018-03-13 | $18.70 | $18.72 | $18.53 | $18.65 | $14.53 | 2,130 |
| 2018-03-12 | $18.27 | $18.64 | $18.27 | $18.60 | $14.49 | 10,395 |
| 2018-03-09 | $18.20 | $18.38 | $18.20 | $18.25 | $14.22 | 13,390 |
| 2018-03-08 | $17.55 | $17.99 | $17.55 | $17.90 | $13.95 | 4,142 |
| 2018-03-07 | $17.96 | $18.05 | $17.70 | $17.70 | $13.79 | 18,874 |
| 2018-03-06 | $18.15 | $18.16 | $17.99 | $18.07 | $14.08 | 38,666 |
| 2018-03-05 | $18.30 | $18.30 | $18.06 | $18.10 | $14.10 | 18,702 |
| 2018-03-02 | $18.94 | $19.10 | $18.25 | $18.42 | $14.35 | 38,047 |
| 2018-03-01 | $19.92 | $20.00 | $18.99 | $18.99 | $14.80 | 24,417 |
| 2018-02-28 | $20.71 | $20.83 | $20.49 | $20.53 | $16.00 | 60,020 |
| 2018-02-27 | $20.85 | $20.86 | $20.85 | $20.85 | $16.24 | 1,170 |
| 2018-02-26 | $20.98 | $21.05 | $20.98 | $21.05 | $16.40 | 3,000 |
| 2018-02-23 | $20.64 | $21.01 | $20.64 | $20.98 | $16.35 | 4,748 |
| 2018-02-22 | $20.93 | $21.00 | $20.76 | $20.91 | $16.18 | 12,388 |
| 2018-02-21 | $20.96 | $21.02 | $20.96 | $21.02 | $16.27 | 5,047 |
| 2018-02-20 | $20.71 | $21.00 | $20.71 | $20.96 | $16.22 | 7,393 |
| 2018-02-16 | $20.82 | $20.87 | $20.73 | $20.86 | $16.14 | 7,250 |
| 2018-02-15 | $20.68 | $20.83 | $20.68 | $20.83 | $16.12 | 3,622 |
| 2018-02-14 | $20.31 | $20.69 | $20.30 | $20.69 | $16.01 | 3,223 |
| 2018-02-13 | $20.75 | $20.75 | $20.49 | $20.60 | $15.94 | 9,610 |
| 2018-02-12 | $20.79 | $20.93 | $20.79 | $20.93 | $16.20 | 1,675 |
| 2018-02-09 | $20.70 | $20.71 | $20.22 | $20.42 | $15.80 | 6,868 |
| 2018-02-08 | $21.14 | $21.14 | $20.89 | $20.89 | $16.16 | 6,435 |
| 2018-02-07 | $21.27 | $21.35 | $21.14 | $21.14 | $16.36 | 16,121 |
| 2018-02-06 | $21.16 | $21.23 | $21.06 | $21.17 | $16.38 | 5,329 |
| 2018-02-05 | $21.66 | $21.67 | $21.11 | $21.24 | $16.44 | 5,703 |
| 2018-02-02 | $22.25 | $22.25 | $21.67 | $21.67 | $16.77 | 13,018 |
| 2018-02-01 | $22.45 | $22.45 | $22.30 | $22.30 | $17.26 | 825 |
| 2018-01-31 | $22.40 | $22.55 | $22.31 | $22.36 | $17.30 | 4,487 |
| 2018-01-30 | $22.29 | $22.56 | $22.29 | $22.50 | $17.41 | 7,695 |
| 2018-01-29 | $22.60 | $22.63 | $22.40 | $22.41 | $17.34 | 12,711 |
| 2018-01-26 | $23.05 | $23.05 | $22.82 | $22.88 | $17.70 | 14,275 |
| 2018-01-25 | $23.47 | $23.47 | $23.09 | $23.13 | $17.90 | 4,423 |
| 2018-01-24 | $23.51 | $23.51 | $23.33 | $23.46 | $18.15 | 16,394 |
| 2018-01-23 | $23.46 | $23.57 | $23.37 | $23.57 | $18.13 | 5,300 |
| 2018-01-22 | $23.37 | $23.37 | $23.25 | $23.31 | $17.93 | 4,580 |
| 2018-01-19 | $23.40 | $23.46 | $23.25 | $23.25 | $17.88 | 2,431 |
| 2018-01-18 | $23.31 | $23.52 | $23.30 | $23.52 | $18.09 | 2,168 |
| 2018-01-17 | $23.35 | $23.50 | $23.28 | $23.49 | $18.06 | 15,761 |
| 2018-01-16 | $23.50 | $23.50 | $23.40 | $23.44 | $18.03 | 6,561 |
| 2018-01-12 | $23.31 | $23.32 | $23.04 | $23.26 | $17.89 | 3,984 |
| 2018-01-11 | $23.01 | $23.24 | $23.01 | $23.21 | $17.85 | 3,217 |
| 2018-01-10 | $23.06 | $23.06 | $22.81 | $22.84 | $17.56 | 1,406 |
| 2018-01-09 | $23.24 | $23.24 | $23.10 | $23.10 | $17.76 | 2,350 |
| 2018-01-08 | $23.47 | $23.53 | $23.39 | $23.39 | $17.99 | 1,568 |
| 2018-01-05 | $23.60 | $23.60 | $23.52 | $23.52 | $18.09 | 8,578 |
| 2018-01-04 | $23.20 | $23.27 | $23.15 | $23.27 | $17.89 | 28,326 |
| 2018-01-03 | $23.10 | $23.20 | $22.95 | $22.96 | $17.66 | 2,388 |
| 2018-01-02 | $22.88 | $23.09 | $22.88 | $22.94 | $17.64 | 5,242 |
| 2017-12-29 | $22.62 | $22.78 | $22.62 | $22.76 | $17.50 | 6,523 |
| 2017-12-28 | $22.61 | $22.75 | $22.60 | $22.60 | $17.38 | 20,500 |
| 2017-12-27 | $22.44 | $22.46 | $22.42 | $22.44 | $17.26 | 7,015 |
| 2017-12-26 | $20.92 | $22.65 | $20.92 | $22.03 | $16.94 | 22,334 |
| 2017-12-22 | $22.48 | $22.48 | $22.11 | $22.31 | $17.16 | 9,121 |
| 2017-12-21 | $22.32 | $22.51 | $22.32 | $22.51 | $17.20 | 4,995 |
| 2017-12-20 | $22.41 | $22.51 | $22.40 | $22.40 | $17.12 | 3,689 |
| 2017-12-19 | $22.44 | $22.44 | $22.36 | $22.36 | $17.09 | 2,757 |
| 2017-12-18 | $22.62 | $22.62 | $22.54 | $22.54 | $17.22 | 1,641 |
| 2017-12-15 | $22.84 | $22.84 | $22.57 | $22.57 | $17.25 | 12,844 |
| 2017-12-14 | $22.81 | $22.93 | $22.81 | $22.85 | $17.46 | 3,235 |
| 2017-12-13 | $22.50 | $22.53 | $22.35 | $22.35 | $17.08 | 1,944 |
| 2017-12-12 | $22.46 | $22.53 | $22.35 | $22.45 | $17.15 | 3,935 |
| 2017-12-11 | $22.52 | $22.52 | $22.40 | $22.40 | $17.12 | 1,963 |
| 2017-12-08 | $22.69 | $22.69 | $22.38 | $22.41 | $17.12 | 4,471 |
| 2017-12-07 | $22.59 | $22.63 | $22.50 | $22.62 | $17.28 | 820 |
| 2017-12-06 | $22.79 | $22.79 | $22.65 | $22.70 | $17.34 | 1,452 |
| 2017-12-05 | $22.86 | $22.86 | $22.85 | $22.85 | $17.46 | 916 |
| 2017-12-04 | $23.20 | $23.20 | $22.80 | $22.94 | $17.53 | 1,821 |
| 2017-12-01 | $23.14 | $23.23 | $23.05 | $23.14 | $17.68 | 3,052 |
| 2017-11-30 | $22.60 | $22.77 | $22.32 | $22.71 | $17.35 | 6,664 |
| 2017-11-29 | $22.65 | $22.67 | $22.60 | $22.66 | $17.31 | 9,776 |
| 2017-11-28 | $22.72 | $22.90 | $22.72 | $22.80 | $17.42 | 5,076 |
| 2017-11-27 | $23.20 | $23.20 | $22.80 | $22.80 | $17.42 | 20,675 |
| 2017-11-24 | $23.27 | $23.27 | $23.27 | $23.27 | $17.78 | 0 |
| 2017-11-22 | $23.05 | $23.28 | $23.05 | $23.27 | $17.67 | 1,912 |
| 2017-11-21 | $23.01 | $23.08 | $22.92 | $22.95 | $17.43 | 1,321 |
| 2017-11-20 | $22.72 | $22.72 | $22.64 | $22.64 | $17.19 | 6,343 |
| 2017-11-17 | $22.95 | $22.95 | $22.95 | $22.95 | $17.43 | 72 |
| 2017-11-16 | $22.85 | $22.96 | $22.85 | $22.95 | $17.42 | 2,393 |
| 2017-11-15 | $22.70 | $22.83 | $22.58 | $22.76 | $17.28 | 3,587 |
| 2017-11-14 | $23.02 | $23.03 | $22.93 | $23.03 | $17.49 | 2,870 |
| 2017-11-13 | $23.22 | $23.22 | $23.04 | $23.20 | $17.62 | 4,225 |
| 2017-11-10 | $23.20 | $23.20 | $23.18 | $23.18 | $17.60 | 1,500 |
| 2017-11-09 | $23.52 | $23.53 | $23.40 | $23.50 | $17.85 | 3,201 |
| 2017-11-08 | $23.36 | $23.52 | $23.36 | $23.50 | $17.85 | 8,100 |
| 2017-11-07 | $23.28 | $23.48 | $23.28 | $23.42 | $17.78 | 4,748 |
| 2017-11-06 | $23.29 | $23.50 | $23.25 | $23.43 | $17.79 | 10,100 |
| 2017-11-03 | $22.89 | $23.01 | $22.89 | $22.93 | $17.41 | 968 |
| 2017-11-02 | $22.62 | $22.62 | $22.62 | $22.62 | $17.18 | 1,278 |
| 2017-11-01 | $22.85 | $22.85 | $22.84 | $22.84 | $17.34 | 565 |
| 2017-10-31 | $22.77 | $22.84 | $22.73 | $22.84 | $17.34 | 1,180 |
| 2017-10-30 | $22.56 | $22.81 | $22.56 | $22.72 | $17.25 | 3,600 |
| 2017-10-27 | $22.23 | $22.52 | $22.23 | $22.52 | $17.10 | 3,267 |
| 2017-10-26 | $22.28 | $22.40 | $22.19 | $22.33 | $16.96 | 12,485 |
| 2017-10-25 | $22.68 | $22.68 | $22.12 | $22.12 | $16.80 | 6,382 |
| 2017-10-24 | $23.20 | $23.20 | $22.68 | $22.74 | $17.27 | 3,550 |
| 2017-10-23 | $23.27 | $23.27 | $23.00 | $23.23 | $17.53 | 5,682 |
| 2017-10-20 | $23.51 | $23.51 | $23.16 | $23.24 | $17.54 | 15,063 |
| 2017-10-19 | $22.89 | $23.71 | $22.89 | $23.69 | $17.88 | 33,640 |
| 2017-10-18 | $22.57 | $22.57 | $22.55 | $22.55 | $17.02 | 1,516 |
| 2017-10-17 | $22.74 | $22.77 | $22.50 | $22.52 | $17.00 | 4,444 |
| 2017-10-16 | $22.40 | $22.62 | $22.40 | $22.61 | $17.07 | 5,655 |
| 2017-10-13 | $22.52 | $22.66 | $22.52 | $22.61 | $17.07 | 15,435 |
| 2017-10-12 | $22.49 | $22.59 | $22.49 | $22.53 | $17.01 | 7,031 |
| 2017-10-11 | $22.48 | $22.68 | $22.42 | $22.67 | $17.11 | 6,686 |
| 2017-10-10 | $22.70 | $22.70 | $22.48 | $22.48 | $16.97 | 7,443 |
| 2017-10-09 | $23.11 | $23.12 | $22.55 | $23.05 | $17.40 | 3,780 |
| 2017-10-06 | $22.75 | $22.75 | $22.60 | $22.60 | $17.06 | 17,643 |
| 2017-10-05 | $22.69 | $22.88 | $22.69 | $22.79 | $17.20 | 4,270 |
| 2017-10-04 | $22.99 | $22.99 | $22.90 | $22.99 | $17.35 | 1,530 |
| 2017-10-03 | $22.85 | $22.91 | $22.85 | $22.86 | $17.25 | 3,059 |
| 2017-10-02 | $22.79 | $22.79 | $22.79 | $22.79 | $17.20 | 402 |
| 2017-09-29 | $23.13 | $23.13 | $23.13 | $23.13 | $17.46 | 546 |
| 2017-09-28 | $23.16 | $23.25 | $23.16 | $23.25 | $17.55 | 1,525 |
| 2017-09-27 | $23.38 | $23.39 | $23.05 | $23.05 | $17.40 | 4,652 |
| 2017-09-26 | $23.29 | $23.39 | $23.28 | $23.35 | $17.62 | 2,495 |
| 2017-09-25 | $22.94 | $23.40 | $22.87 | $23.40 | $17.66 | 5,819 |
| 2017-09-22 | $22.98 | $23.01 | $22.94 | $22.94 | $17.31 | 1,325 |
| 2017-09-21 | $22.90 | $22.90 | $22.90 | $22.90 | $17.28 | 503 |
| 2017-09-20 | $23.06 | $23.08 | $22.99 | $23.00 | $17.25 | 4,016 |
| 2017-09-19 | $22.52 | $22.99 | $22.46 | $22.99 | $17.25 | 3,737 |
| 2017-09-18 | $22.75 | $22.75 | $22.40 | $22.40 | $16.80 | 2,888 |
| 2017-09-15 | $22.59 | $22.73 | $22.51 | $22.73 | $17.05 | 3,807 |
| 2017-09-14 | $22.60 | $22.60 | $22.56 | $22.56 | $16.92 | 1,090 |
| 2017-09-13 | $22.51 | $22.58 | $22.40 | $22.40 | $16.80 | 4,425 |
| 2017-09-12 | $22.61 | $22.61 | $22.50 | $22.56 | $16.92 | 3,500 |
| 2017-09-11 | $22.68 | $22.68 | $22.51 | $22.64 | $16.98 | 600 |
| 2017-09-08 | $22.71 | $22.71 | $22.68 | $22.71 | $17.04 | 700 |
| 2017-09-07 | $22.68 | $22.84 | $22.68 | $22.76 | $17.07 | 2,002 |
| 2017-09-06 | $22.50 | $22.53 | $22.50 | $22.53 | $16.90 | 800 |
| 2017-09-05 | $22.33 | $22.38 | $22.10 | $22.10 | $16.58 | 3,908 |
| 2017-09-01 | $22.15 | $22.42 | $22.15 | $22.35 | $16.77 | 2,306 |
| 2017-08-31 | $21.63 | $22.16 | $21.63 | $22.16 | $16.62 | 33,797 |
| 2017-08-30 | $21.75 | $21.75 | $21.59 | $21.73 | $16.30 | 4,965 |
| 2017-08-29 | $21.75 | $21.75 | $21.60 | $21.74 | $16.31 | 5,812 |
| 2017-08-28 | $22.08 | $22.08 | $21.90 | $21.90 | $16.43 | 9,458 |
| 2017-08-25 | $22.25 | $22.26 | $22.11 | $22.11 | $16.59 | 10,975 |
| 2017-08-24 | $22.21 | $22.30 | $22.15 | $22.20 | $16.65 | 12,630 |
| 2017-08-23 | $21.96 | $22.07 | $21.96 | $22.05 | $16.54 | 2,278 |
| 2017-08-22 | $21.96 | $22.06 | $21.91 | $21.91 | $16.33 | 1,681 |
| 2017-08-21 | $21.95 | $21.95 | $21.77 | $21.94 | $16.35 | 2,787 |
| 2017-08-18 | $21.86 | $21.92 | $21.69 | $21.92 | $16.34 | 3,251 |
| 2017-08-17 | $21.75 | $21.82 | $21.72 | $21.72 | $16.19 | 2,833 |
| 2017-08-16 | $21.90 | $21.90 | $21.79 | $21.79 | $16.24 | 9,326 |
| 2017-08-15 | $22.09 | $22.09 | $21.76 | $21.92 | $16.34 | 2,108 |
| 2017-08-14 | $22.00 | $22.05 | $22.00 | $22.05 | $16.44 | 615 |
| 2017-08-11 | $22.02 | $22.04 | $21.85 | $21.89 | $16.32 | 4,950 |
| 2017-08-10 | $22.21 | $22.21 | $21.95 | $22.02 | $16.41 | 3,903 |
| 2017-08-09 | $22.54 | $22.54 | $22.35 | $22.35 | $16.66 | 1,426 |
| 2017-08-08 | $22.82 | $22.88 | $22.57 | $22.61 | $16.85 | 12,125 |
| 2017-08-07 | $22.88 | $23.40 | $22.88 | $22.88 | $17.05 | 2,870 |
| 2017-08-04 | $22.87 | $22.87 | $22.80 | $22.87 | $17.05 | 1,650 |
| 2017-08-03 | $23.04 | $23.09 | $22.94 | $22.94 | $17.10 | 12,380 |
| 2017-08-02 | $23.07 | $23.27 | $23.05 | $23.27 | $17.35 | 2,878 |
| 2017-08-01 | $23.03 | $23.23 | $23.03 | $23.09 | $17.21 | 2,136 |
| 2017-07-31 | $23.13 | $23.28 | $22.98 | $23.28 | $17.35 | 15,380 |
| 2017-07-28 | $23.15 | $23.35 | $23.05 | $23.14 | $17.25 | 16,485 |
| 2017-07-27 | $23.38 | $23.38 | $23.00 | $23.04 | $17.17 | 7,404 |
| 2017-07-26 | $23.31 | $23.31 | $23.31 | $23.31 | $17.38 | 0 |
| 2017-07-25 | $23.31 | $23.31 | $23.31 | $23.31 | $17.38 | 3 |
| 2017-07-24 | $23.42 | $23.42 | $23.15 | $23.31 | $17.38 | 12,590 |
| 2017-07-21 | $23.30 | $23.30 | $23.30 | $23.30 | $17.37 | 250 |
| 2017-07-20 | $23.50 | $23.57 | $23.39 | $23.39 | $17.33 | 8,970 |
| 2017-07-19 | $23.27 | $23.49 | $23.27 | $23.49 | $17.41 | 653 |
| 2017-07-18 | $23.40 | $23.40 | $23.12 | $23.26 | $17.24 | 1,154 |
| 2017-07-17 | $23.46 | $23.46 | $23.21 | $23.31 | $17.27 | 2,659 |
| 2017-07-14 | $23.28 | $23.40 | $23.28 | $23.40 | $17.34 | 900 |
| 2017-07-13 | $23.04 | $23.05 | $23.01 | $23.01 | $17.05 | 1,095 |
| 2017-07-12 | $23.10 | $23.29 | $23.10 | $23.28 | $17.25 | 8,086 |
| 2017-07-11 | $22.55 | $22.68 | $22.45 | $22.67 | $16.80 | 3,131 |
| 2017-07-10 | $22.64 | $22.70 | $22.62 | $22.70 | $16.82 | 2,226 |
| 2017-07-07 | $22.50 | $22.66 | $22.45 | $22.65 | $16.78 | 2,615 |
| 2017-07-06 | $22.74 | $22.76 | $22.58 | $22.60 | $16.75 | 13,558 |
| 2017-07-05 | $22.75 | $22.76 | $22.65 | $22.76 | $16.86 | 1,375 |
| 2017-07-03 | $23.00 | $23.50 | $23.00 | $23.50 | $17.41 | 4,035 |
| 2017-06-30 | $22.94 | $22.94 | $22.91 | $22.91 | $16.98 | 2,065 |
| 2017-06-29 | $22.78 | $22.83 | $22.77 | $22.77 | $16.87 | 3,724 |
| 2017-06-28 | $22.56 | $22.87 | $22.55 | $22.87 | $16.95 | 913 |
| 2017-06-27 | $22.33 | $22.33 | $22.33 | $22.33 | $16.55 | 382 |
| 2017-06-26 | $22.72 | $22.72 | $22.48 | $22.48 | $16.66 | 319 |
| 2017-06-23 | $22.35 | $22.40 | $22.35 | $22.40 | $16.60 | 1,829 |
| 2017-06-22 | $22.47 | $22.50 | $22.21 | $22.34 | $16.55 | 4,067 |
| 2017-06-21 | $22.58 | $22.77 | $22.34 | $22.51 | $16.58 | 3,389 |
| 2017-06-20 | $22.98 | $22.98 | $22.71 | $22.71 | $16.73 | 6,773 |
| 2017-06-19 | $22.97 | $23.18 | $22.97 | $23.11 | $17.03 | 2,176 |
| 2017-06-16 | $22.46 | $22.89 | $22.46 | $22.88 | $16.86 | 1,843 |
| 2017-06-15 | $22.61 | $22.61 | $22.50 | $22.50 | $16.57 | 1,716 |
| 2017-06-14 | $23.00 | $23.00 | $22.72 | $22.72 | $16.74 | 5,603 |
| 2017-06-13 | $22.79 | $22.93 | $22.71 | $22.93 | $16.89 | 3,400 |
| 2017-06-12 | $22.20 | $22.57 | $22.20 | $22.57 | $16.63 | 680 |
| 2017-06-09 | $22.20 | $22.29 | $22.11 | $22.29 | $16.42 | 1,405 |
| 2017-06-08 | $22.03 | $22.03 | $21.92 | $21.99 | $16.20 | 2,403 |
| 2017-06-07 | $22.30 | $22.30 | $21.76 | $21.96 | $16.18 | 2,820 |
| 2017-06-06 | $22.03 | $22.33 | $21.98 | $22.11 | $16.29 | 9,635 |
| 2017-06-05 | $22.22 | $22.22 | $21.98 | $22.06 | $16.25 | 4,658 |
| 2017-06-02 | $22.24 | $22.26 | $22.20 | $22.22 | $16.37 | 6,585 |
| 2017-06-01 | $22.34 | $22.34 | $22.21 | $22.24 | $16.38 | 5,677 |
| 2017-05-31 | $22.31 | $22.31 | $22.06 | $22.17 | $16.33 | 22,754 |
| 2017-05-30 | $22.40 | $22.40 | $22.30 | $22.30 | $16.43 | 1,650 |
| 2017-05-26 | $22.62 | $22.71 | $22.41 | $22.41 | $16.51 | 9,078 |
| 2017-05-25 | $22.64 | $22.64 | $22.56 | $22.56 | $16.62 | 1,569 |
| 2017-05-24 | $22.81 | $22.81 | $22.68 | $22.69 | $16.71 | 2,225 |
| 2017-05-23 | $22.93 | $22.93 | $22.71 | $22.73 | $16.74 | 3,391 |
| 2017-05-22 | $23.28 | $23.28 | $22.91 | $22.91 | $16.78 | 1,450 |
| 2017-05-19 | $22.58 | $22.88 | $22.45 | $22.83 | $16.72 | 8,267 |
| 2017-05-18 | $22.43 | $22.43 | $22.23 | $22.25 | $16.30 | 4,225 |
| 2017-05-17 | $22.70 | $22.76 | $22.50 | $22.50 | $16.48 | 13,049 |
| 2017-05-16 | $22.81 | $22.88 | $22.77 | $22.85 | $16.74 | 1,367 |
| 2017-05-15 | $22.74 | $22.84 | $22.73 | $22.73 | $16.65 | 10,727 |
| 2017-05-12 | $22.47 | $22.62 | $22.45 | $22.62 | $16.57 | 3,735 |
| 2017-05-11 | $22.59 | $22.59 | $22.48 | $22.48 | $16.47 | 1,436 |
| 2017-05-10 | $22.96 | $22.96 | $22.96 | $22.96 | $16.82 | 3,802 |
| 2017-05-09 | $22.83 | $22.90 | $22.64 | $22.64 | $16.58 | 21,370 |
| 2017-05-08 | $22.92 | $22.92 | $22.69 | $22.70 | $16.63 | 2,260 |
| 2017-05-05 | $22.95 | $23.00 | $22.86 | $22.92 | $16.79 | 13,057 |
| 2017-05-04 | $22.64 | $22.65 | $22.58 | $22.60 | $16.55 | 4,970 |
| 2017-05-03 | $22.93 | $22.93 | $22.82 | $22.84 | $16.73 | 2,928 |
| 2017-05-02 | $22.45 | $22.90 | $22.45 | $22.90 | $16.77 | 3,300 |
| 2017-05-01 | $22.37 | $22.65 | $22.36 | $22.61 | $16.56 | 11,456 |
| 2017-04-28 | $22.40 | $22.42 | $22.35 | $22.42 | $16.42 | 7,025 |
| 2017-04-27 | $22.60 | $22.60 | $22.37 | $22.41 | $16.41 | 33,271 |
| 2017-04-26 | $22.72 | $22.78 | $22.53 | $22.53 | $16.50 | 10,446 |
| 2017-04-25 | $22.74 | $22.74 | $22.53 | $22.70 | $16.63 | 4,058 |
| 2017-04-24 | $22.99 | $22.99 | $22.86 | $22.88 | $16.76 | 10,070 |
| 2017-04-21 | $22.96 | $23.07 | $22.85 | $22.90 | $16.77 | 11,640 |
| 2017-04-20 | $22.99 | $23.18 | $22.99 | $23.07 | $16.80 | 10,266 |
| 2017-04-19 | $23.10 | $23.10 | $22.89 | $22.89 | $16.67 | 34,913 |
| 2017-04-18 | $23.25 | $23.28 | $23.06 | $23.12 | $16.84 | 7,033 |
| 2017-04-17 | $23.35 | $23.48 | $23.28 | $23.33 | $16.99 | 1,733 |
| 2017-04-13 | $23.42 | $23.42 | $23.18 | $23.20 | $16.90 | 2,095 |
| 2017-04-12 | $23.37 | $23.41 | $23.16 | $23.41 | $17.05 | 4,667 |
| 2017-04-11 | $23.32 | $23.32 | $23.15 | $23.26 | $16.94 | 5,531 |
| 2017-04-10 | $23.00 | $23.35 | $23.00 | $23.32 | $16.98 | 6,840 |
| 2017-04-07 | $23.08 | $23.23 | $23.04 | $23.23 | $16.92 | 1,443 |
| 2017-04-06 | $22.95 | $23.07 | $22.85 | $23.02 | $16.77 | 24,081 |
| 2017-04-05 | $23.08 | $23.09 | $22.81 | $23.07 | $16.80 | 5,544 |
| 2017-04-04 | $22.89 | $23.00 | $22.81 | $22.99 | $16.74 | 3,277 |
| 2017-04-03 | $23.16 | $23.16 | $22.80 | $22.90 | $16.68 | 11,794 |
| 2017-03-31 | $23.28 | $23.39 | $23.02 | $23.16 | $16.87 | 12,300 |
| 2017-03-30 | $23.30 | $23.34 | $23.25 | $23.25 | $16.93 | 6,090 |
| 2017-03-29 | $23.10 | $23.29 | $23.10 | $23.29 | $16.96 | 7,650 |
| 2017-03-28 | $23.17 | $23.20 | $23.00 | $23.00 | $16.75 | 14,810 |
| 2017-03-27 | $23.11 | $23.11 | $22.92 | $23.09 | $16.82 | 9,951 |
| 2017-03-24 | $23.09 | $23.10 | $22.95 | $22.96 | $16.72 | 1,400 |
| 2017-03-23 | $23.15 | $23.21 | $23.05 | $23.21 | $16.90 | 2,293 |
| 2017-03-22 | $23.10 | $23.20 | $22.80 | $23.20 | $16.80 | 9,274 |
| 2017-03-21 | $23.29 | $23.29 | $22.95 | $23.29 | $16.87 | 5,133 |
| 2017-03-20 | $23.22 | $23.23 | $23.10 | $23.11 | $16.74 | 4,518 |
| 2017-03-17 | $23.35 | $23.35 | $23.10 | $23.24 | $16.83 | 2,725 |
| 2017-03-16 | $23.24 | $23.34 | $23.21 | $23.23 | $16.82 | 2,002 |
| 2017-03-15 | $22.88 | $22.90 | $22.87 | $22.87 | $16.56 | 1,823 |
| 2017-03-14 | $23.05 | $23.05 | $22.80 | $22.80 | $16.51 | 4,697 |
| 2017-03-13 | $23.05 | $23.17 | $23.04 | $23.10 | $16.73 | 13,528 |
| 2017-03-10 | $23.06 | $23.09 | $22.90 | $22.98 | $16.64 | 16,403 |
| 2017-03-09 | $22.84 | $22.95 | $22.65 | $22.88 | $16.57 | 31,127 |
| 2017-03-08 | $23.00 | $23.16 | $22.84 | $22.86 | $16.56 | 8,554 |
| 2017-03-07 | $23.12 | $23.13 | $23.00 | $23.03 | $16.68 | 6,754 |
| 2017-03-06 | $23.20 | $23.20 | $23.03 | $23.09 | $16.72 | 8,898 |
| 2017-03-03 | $23.30 | $23.32 | $23.10 | $23.23 | $16.82 | 16,010 |
| 2017-03-02 | $23.22 | $23.31 | $23.22 | $23.26 | $16.85 | 10,398 |
| 2017-03-01 | $23.32 | $23.42 | $23.22 | $23.42 | $16.96 | 4,706 |
| 2017-02-28 | $23.39 | $23.46 | $23.22 | $23.34 | $16.90 | 9,829 |
| 2017-02-27 | $23.72 | $23.72 | $23.49 | $23.49 | $17.01 | 38,403 |
| 2017-02-24 | $23.99 | $23.99 | $23.60 | $23.60 | $17.09 | 5,955 |
| 2017-02-23 | $23.93 | $24.00 | $23.83 | $24.00 | $17.38 | 5,584 |
| 2017-02-22 | $23.81 | $23.85 | $23.70 | $23.70 | $17.07 | 4,565 |
| 2017-02-21 | $23.94 | $24.09 | $23.94 | $23.99 | $17.28 | 12,238 |
| 2017-02-17 | $23.83 | $23.98 | $23.72 | $23.98 | $17.27 | 4,397 |
| 2017-02-16 | $24.02 | $24.13 | $23.87 | $23.87 | $17.19 | 7,548 |
| 2017-02-15 | $23.92 | $23.98 | $23.90 | $23.90 | $17.21 | 2,359 |
| 2017-02-14 | $23.85 | $24.04 | $23.80 | $23.91 | $17.22 | 12,022 |
| 2017-02-13 | $23.81 | $23.82 | $23.75 | $23.82 | $17.16 | 2,965 |
| 2017-02-10 | $23.68 | $23.81 | $23.68 | $23.78 | $17.13 | 6,653 |
| 2017-02-09 | $23.41 | $23.61 | $23.41 | $23.45 | $16.89 | 4,225 |
| 2017-02-08 | $23.13 | $23.17 | $22.79 | $23.06 | $16.61 | 5,156 |
| 2017-02-07 | $23.33 | $23.50 | $23.04 | $23.10 | $16.64 | 10,110 |
| 2017-02-06 | $23.87 | $23.91 | $23.47 | $23.47 | $16.90 | 50,340 |
| 2017-02-03 | $24.14 | $24.14 | $23.73 | $23.88 | $17.20 | 4,453 |
| 2017-02-02 | $23.79 | $23.82 | $23.68 | $23.78 | $17.13 | 6,460 |
| 2017-02-01 | $23.82 | $23.82 | $23.61 | $23.62 | $17.01 | 6,050 |
| 2017-01-31 | $23.63 | $23.81 | $23.60 | $23.80 | $17.14 | 9,962 |
| 2017-01-30 | $23.81 | $23.90 | $23.43 | $23.44 | $16.88 | 36,975 |
| 2017-01-27 | $23.89 | $24.00 | $23.71 | $23.79 | $17.13 | 74,875 |
| 2017-01-26 | $23.62 | $24.21 | $23.62 | $23.84 | $17.17 | 46,420 |
| 2017-01-25 | $25.25 | $25.69 | $25.25 | $25.45 | $18.33 | 25,738 |
| 2017-01-24 | $24.71 | $25.33 | $24.71 | $25.33 | $18.24 | 1,886 |
| 2017-01-23 | $24.47 | $24.47 | $24.27 | $24.39 | $17.57 | 21,916 |
| 2017-01-20 | $24.21 | $24.28 | $24.21 | $24.28 | $17.39 | 619 |
| 2017-01-19 | $24.33 | $24.33 | $24.10 | $24.10 | $17.27 | 3,843 |
| 2017-01-18 | $24.72 | $24.72 | $24.30 | $24.30 | $17.41 | 1,954 |
| 2017-01-17 | $24.80 | $24.88 | $24.75 | $24.83 | $17.79 | 3,931 |
| 2017-01-13 | $25.16 | $25.16 | $24.25 | $24.49 | $17.55 | 25,397 |
| 2017-01-12 | $26.00 | $26.57 | $25.64 | $25.64 | $18.37 | 9,300 |
| 2017-01-11 | $25.80 | $25.80 | $25.76 | $25.76 | $18.46 | 2,100 |
| 2017-01-10 | $26.07 | $26.07 | $26.04 | $26.04 | $18.66 | 1,881 |
| 2017-01-09 | $26.17 | $26.28 | $26.14 | $26.28 | $18.83 | 1,118 |
| 2017-01-06 | $26.27 | $26.27 | $26.27 | $26.27 | $18.82 | 100 |
| 2017-01-05 | $26.17 | $26.17 | $26.17 | $26.17 | $18.75 | 0 |
| 2017-01-04 | $26.21 | $26.25 | $26.17 | $26.17 | $18.75 | 1,930 |
| 2017-01-03 | $25.31 | $25.58 | $25.22 | $25.22 | $18.07 | 1,526 |
| 2016-12-30 | $24.95 | $25.31 | $24.95 | $25.31 | $18.13 | 3,062 |
| 2016-12-29 | $25.01 | $25.15 | $25.00 | $25.15 | $18.02 | 4,623 |
| 2016-12-28 | $25.07 | $25.07 | $24.88 | $24.88 | $17.83 | 19,500 |
| 2016-12-27 | $25.24 | $25.24 | $25.24 | $25.24 | $18.08 | 11 |
| 2016-12-23 | $25.20 | $25.28 | $25.20 | $25.24 | $18.08 | 18,600 |
| 2016-12-22 | $25.30 | $25.30 | $25.30 | $25.30 | $18.13 | 4,300 |
| 2016-12-21 | $25.35 | $25.45 | $25.35 | $25.39 | $18.09 | 7,621 |
| 2016-12-20 | $25.19 | $25.53 | $25.18 | $25.45 | $18.14 | 14,699 |
| 2016-12-19 | $25.76 | $25.76 | $25.54 | $25.54 | $18.21 | 3,100 |
| 2016-12-16 | $25.26 | $25.26 | $25.26 | $25.26 | $18.01 | 616 |
| 2016-12-15 | $25.26 | $25.26 | $25.26 | $25.26 | $18.01 | 411 |
| 2016-12-14 | $25.82 | $25.82 | $25.66 | $25.66 | $18.29 | 1,350 |
| 2016-12-13 | $25.68 | $25.91 | $25.68 | $25.91 | $18.47 | 360 |
| 2016-12-12 | $25.37 | $25.37 | $25.35 | $25.35 | $18.07 | 1,000 |
| 2016-12-09 | $24.82 | $25.08 | $24.82 | $25.08 | $17.88 | 1,600 |
| 2016-12-08 | $24.70 | $24.70 | $24.70 | $24.70 | $17.61 | 2,200 |
| 2016-12-07 | $24.64 | $24.70 | $24.59 | $24.70 | $17.61 | 2,700 |
| 2016-12-06 | $24.20 | $24.64 | $24.20 | $24.63 | $17.56 | 1,200 |
| 2016-12-05 | $24.40 | $24.42 | $24.33 | $24.37 | $17.37 | 24,800 |
| 2016-12-02 | $24.20 | $24.39 | $24.20 | $24.39 | $17.39 | 600 |
| 2016-12-01 | $24.40 | $24.40 | $24.40 | $24.40 | $17.39 | 0 |
| 2016-11-30 | $23.96 | $24.40 | $23.96 | $24.40 | $17.39 | 5,424 |
| 2016-11-29 | $23.73 | $23.99 | $23.71 | $23.99 | $17.10 | 11,136 |
| 2016-11-28 | $24.35 | $24.35 | $24.22 | $24.22 | $17.26 | 5,150 |
| 2016-11-25 | $24.15 | $24.15 | $24.14 | $24.14 | $17.21 | 792 |
| 2016-11-23 | $24.19 | $24.19 | $24.19 | $24.19 | $17.24 | 2,821 |
| 2016-11-22 | $24.65 | $24.69 | $24.46 | $24.57 | $17.52 | 2,666 |
| 2016-11-21 | $24.60 | $24.73 | $24.57 | $24.63 | $17.46 | 5,911 |
| 2016-11-18 | $24.05 | $24.14 | $23.88 | $24.14 | $17.12 | 2,580 |
| 2016-11-17 | $23.80 | $24.08 | $23.80 | $23.96 | $16.99 | 1,325 |
| 2016-11-16 | $23.78 | $23.92 | $23.78 | $23.82 | $16.89 | 4,367 |
| 2016-11-15 | $23.27 | $23.91 | $23.27 | $23.82 | $16.89 | 2,741 |
| 2016-11-14 | $23.00 | $23.29 | $22.99 | $23.18 | $16.43 | 1,815 |
| 2016-11-11 | $23.20 | $23.20 | $23.20 | $23.20 | $16.45 | 3,882 |
| 2016-11-10 | $23.93 | $23.97 | $23.78 | $23.79 | $16.86 | 3,165 |
| 2016-11-09 | $23.78 | $23.89 | $23.76 | $23.83 | $16.90 | 1,188 |
| 2016-11-08 | $23.91 | $24.06 | $23.91 | $23.99 | $17.01 | 2,050 |
| 2016-11-07 | $23.99 | $24.07 | $23.99 | $24.07 | $17.07 | 710 |
| 2016-11-04 | $23.53 | $23.87 | $23.52 | $23.65 | $16.77 | 2,768 |
| 2016-11-03 | $23.71 | $24.00 | $23.71 | $23.90 | $16.95 | 1,378 |
| 2016-11-02 | $24.10 | $24.10 | $23.80 | $23.80 | $16.87 | 8,092 |
| 2016-11-01 | $24.75 | $24.75 | $24.47 | $24.53 | $17.39 | 16,633 |
| 2016-10-31 | $25.03 | $25.20 | $24.54 | $24.70 | $17.51 | 2,877 |
| 2016-10-28 | $25.20 | $25.20 | $25.14 | $25.14 | $17.82 | 584 |
| 2016-10-27 | $25.60 | $25.60 | $25.58 | $25.58 | $18.14 | 400 |
| 2016-10-26 | $25.75 | $25.75 | $25.75 | $25.75 | $18.26 | 0 |
| 2016-10-25 | $26.34 | $26.34 | $25.75 | $25.75 | $18.26 | 1,220 |
| 2016-10-24 | $26.53 | $26.58 | $26.12 | $26.31 | $18.65 | 10,837 |
| 2016-10-21 | $25.99 | $25.99 | $25.81 | $25.81 | $18.30 | 22,297 |
| 2016-10-20 | $25.99 | $26.50 | $25.99 | $26.50 | $18.70 | 1,309 |
| 2016-10-19 | $25.48 | $25.54 | $25.48 | $25.54 | $18.02 | 3,083 |
| 2016-10-18 | $25.38 | $25.38 | $25.38 | $25.38 | $17.91 | 1,517 |
| 2016-10-17 | $25.23 | $25.23 | $25.12 | $25.12 | $17.72 | 2,446 |
| 2016-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $17.99 | 1,050 |
| 2016-10-13 | $25.20 | $25.30 | $25.11 | $25.11 | $17.71 | 1,118 |
| 2016-10-12 | $24.77 | $24.90 | $24.77 | $24.90 | $17.57 | 1,950 |
| 2016-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $17.64 | 2,300 |
| 2016-10-10 | $25.31 | $25.31 | $25.31 | $25.31 | $17.85 | 0 |
| 2016-10-07 | $25.31 | $25.31 | $25.31 | $25.31 | $17.85 | 7,480 |
| 2016-10-06 | $25.12 | $25.33 | $25.08 | $25.31 | $17.85 | 2,974 |
| 2016-10-05 | $24.95 | $25.11 | $24.95 | $25.11 | $17.71 | 2,600 |
| 2016-10-04 | $24.96 | $24.97 | $24.89 | $24.89 | $17.56 | 8,460 |
| 2016-10-03 | $25.71 | $25.71 | $25.37 | $25.43 | $17.94 | 3,059 |
| 2016-09-30 | $25.76 | $26.00 | $25.76 | $25.78 | $18.19 | 3,775 |
| 2016-09-29 | $25.39 | $25.41 | $25.39 | $25.40 | $17.92 | 425 |
| 2016-09-28 | $25.03 | $25.03 | $25.03 | $25.03 | $17.66 | 1,000 |
| 2016-09-27 | $24.75 | $24.91 | $24.75 | $24.90 | $17.57 | 2,800 |
| 2016-09-26 | $25.23 | $25.39 | $25.23 | $25.34 | $17.88 | 773 |
| 2016-09-23 | $25.75 | $25.75 | $25.75 | $25.75 | $18.16 | 0 |
| 2016-09-22 | $25.73 | $25.75 | $25.71 | $25.75 | $18.16 | 1,100 |
| 2016-09-21 | $25.14 | $25.56 | $25.13 | $25.55 | $17.93 | 3,958 |
| 2016-09-20 | $25.16 | $25.16 | $25.14 | $25.14 | $17.64 | 1,500 |
| 2016-09-19 | $25.15 | $25.31 | $25.05 | $25.05 | $17.58 | 2,750 |
| 2016-09-16 | $25.15 | $25.15 | $25.11 | $25.11 | $17.62 | 667 |
| 2016-09-15 | $25.29 | $25.38 | $25.29 | $25.31 | $17.76 | 818 |
| 2016-09-14 | $25.00 | $25.09 | $24.80 | $24.96 | $17.52 | 1,100 |
| 2016-09-13 | $25.36 | $25.38 | $24.87 | $24.87 | $17.45 | 1,521 |
| 2016-09-12 | $25.49 | $25.84 | $25.49 | $25.84 | $18.13 | 2,935 |
| 2016-09-09 | $26.12 | $26.25 | $25.93 | $26.00 | $18.24 | 11,450 |
| 2016-09-08 | $26.85 | $26.85 | $26.69 | $26.69 | $18.73 | 640 |
| 2016-09-07 | $26.77 | $26.77 | $26.48 | $26.61 | $18.67 | 3,350 |
| 2016-09-06 | $26.71 | $26.71 | $26.71 | $26.71 | $18.74 | 9,000 |
| 2016-09-02 | $26.80 | $26.88 | $26.56 | $26.56 | $18.64 | 3,547 |
| 2016-09-01 | $25.85 | $26.09 | $25.85 | $26.09 | $18.30 | 500 |
| 2016-08-31 | $25.52 | $25.52 | $25.52 | $25.52 | $17.90 | 12,408 |
| 2016-08-30 | $25.47 | $25.62 | $25.47 | $25.52 | $17.90 | 2,300 |
| 2016-08-29 | $25.85 | $25.87 | $25.41 | $25.87 | $18.15 | 1,191 |
| 2016-08-26 | $26.32 | $26.32 | $25.90 | $25.90 | $18.17 | 1,960 |
| 2016-08-25 | $26.24 | $26.24 | $26.21 | $26.21 | $18.39 | 3,915 |
| 2016-08-24 | $26.49 | $26.71 | $26.45 | $26.46 | $18.57 | 1,850 |
| 2016-08-23 | $26.77 | $26.82 | $26.77 | $26.82 | $18.82 | 2,150 |
| 2016-08-22 | $26.90 | $26.90 | $26.76 | $26.76 | $18.68 | 2,900 |
| 2016-08-19 | $27.00 | $27.00 | $26.70 | $26.95 | $18.81 | 12,631 |
| 2016-08-18 | $26.80 | $27.30 | $26.80 | $27.25 | $19.02 | 4,370 |
| 2016-08-17 | $26.44 | $26.45 | $26.29 | $26.45 | $18.46 | 1,425 |
| 2016-08-16 | $26.60 | $26.64 | $26.55 | $26.55 | $18.53 | 1,668 |
| 2016-08-15 | $26.67 | $26.71 | $26.54 | $26.55 | $18.53 | 1,172 |
| 2016-08-12 | $26.30 | $26.44 | $26.30 | $26.44 | $18.45 | 589 |
| 2016-08-11 | $26.28 | $26.39 | $26.28 | $26.39 | $18.42 | 617 |
| 2016-08-10 | $26.07 | $26.10 | $25.90 | $25.90 | $18.08 | 1,197 |
| 2016-08-09 | $25.99 | $26.01 | $25.70 | $25.95 | $18.11 | 4,178 |
| 2016-08-08 | $25.45 | $25.45 | $25.45 | $25.45 | $17.76 | 30 |
| 2016-08-05 | $25.45 | $25.45 | $25.30 | $25.45 | $17.76 | 3,640 |
| 2016-08-04 | $25.42 | $25.64 | $25.33 | $25.51 | $17.81 | 2,915 |
| 2016-08-03 | $24.85 | $25.41 | $24.85 | $25.41 | $17.74 | 1,555 |
| 2016-08-02 | $25.35 | $25.40 | $24.86 | $24.97 | $17.43 | 8,365 |
| 2016-08-01 | $25.27 | $25.27 | $24.68 | $25.17 | $17.57 | 1,960 |
| 2016-07-29 | $24.95 | $25.44 | $24.95 | $25.44 | $17.76 | 2,500 |
| 2016-07-28 | $24.68 | $24.81 | $24.68 | $24.81 | $17.31 | 7,713 |
| 2016-07-27 | $24.78 | $24.78 | $24.68 | $24.68 | $17.23 | 8,100 |
| 2016-07-26 | $24.75 | $24.76 | $24.75 | $24.75 | $17.28 | 9,300 |
| 2016-07-25 | $24.87 | $24.87 | $24.66 | $24.80 | $17.31 | 1,309 |
| 2016-07-22 | $25.12 | $25.13 | $24.92 | $25.13 | $17.54 | 3,155 |
| 2016-07-21 | $24.29 | $25.47 | $24.29 | $25.21 | $17.60 | 3,008 |
| 2016-07-20 | $23.88 | $23.90 | $23.88 | $23.90 | $16.60 | 3,400 |
| 2016-07-19 | $23.69 | $23.69 | $23.66 | $23.66 | $16.43 | 7,483 |
| 2016-07-18 | $23.80 | $23.83 | $23.51 | $23.83 | $16.55 | 3,851 |
| 2016-07-15 | $23.93 | $23.93 | $23.90 | $23.90 | $16.59 | 4,174 |
| 2016-07-14 | $23.92 | $24.15 | $23.91 | $24.00 | $16.66 | 1,620 |
| 2016-07-13 | $24.21 | $24.21 | $23.84 | $23.87 | $16.58 | 2,922 |
| 2016-07-12 | $23.83 | $24.01 | $23.81 | $24.01 | $16.67 | 1,735 |
| 2016-07-11 | $23.73 | $23.73 | $23.52 | $23.52 | $16.33 | 3,800 |
| 2016-07-08 | $23.60 | $23.72 | $23.60 | $23.72 | $16.47 | 2,102 |
| 2016-07-07 | $24.31 | $24.31 | $23.60 | $23.70 | $16.46 | 774 |
| 2016-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $16.67 | 4,070 |
| 2016-07-05 | $24.50 | $24.50 | $24.18 | $24.20 | $16.80 | 4,100 |
| 2016-07-01 | $25.00 | $25.00 | $25.00 | $25.00 | $17.36 | 215 |
| 2016-06-30 | $24.14 | $24.17 | $23.88 | $24.17 | $16.78 | 1,235 |
| 2016-06-29 | $24.06 | $24.06 | $24.06 | $24.06 | $16.71 | 200 |
| 2016-06-28 | $23.64 | $24.04 | $23.45 | $24.04 | $16.70 | 2,400 |
| 2016-06-27 | $23.25 | $23.29 | $23.14 | $23.15 | $16.07 | 8,420 |
| 2016-06-24 | $23.70 | $23.70 | $23.53 | $23.53 | $16.34 | 3,391 |
| 2016-06-23 | $24.32 | $24.32 | $24.16 | $24.16 | $16.78 | 4,014 |
| 2016-06-22 | $24.36 | $24.36 | $24.23 | $24.23 | $16.74 | 6,622 |
| 2016-06-21 | $23.91 | $23.98 | $23.91 | $23.98 | $16.56 | 710 |
| 2016-06-20 | $24.06 | $24.11 | $23.80 | $23.80 | $16.44 | 3,250 |
| 2016-06-17 | $23.96 | $23.96 | $23.96 | $23.96 | $16.55 | 2 |
| 2016-06-16 | $23.96 | $23.96 | $23.96 | $23.96 | $16.55 | 22 |
| 2016-06-15 | $23.66 | $23.96 | $23.66 | $23.96 | $16.55 | 200 |
| 2016-06-14 | $23.89 | $23.89 | $23.89 | $23.89 | $16.50 | 450 |
| 2016-06-13 | $23.88 | $24.08 | $23.88 | $24.01 | $16.59 | 1,354 |
| 2016-06-10 | $23.95 | $23.98 | $23.83 | $23.83 | $16.46 | 755 |
| 2016-06-09 | $24.30 | $24.30 | $24.30 | $24.30 | $16.78 | 0 |
| 2016-06-08 | $24.51 | $24.51 | $24.30 | $24.30 | $16.78 | 7,670 |
| 2016-06-07 | $24.82 | $24.82 | $24.45 | $24.48 | $16.91 | 21,765 |
| 2016-06-06 | $24.60 | $24.62 | $24.60 | $24.62 | $17.00 | 2,126 |
| 2016-06-03 | $23.66 | $23.76 | $23.60 | $23.76 | $16.41 | 700 |
| 2016-06-02 | $23.33 | $23.33 | $23.33 | $23.33 | $16.12 | 0 |
| 2016-06-01 | $23.11 | $23.33 | $23.08 | $23.33 | $16.12 | 1,242 |
| 2016-05-31 | $23.25 | $23.25 | $23.14 | $23.14 | $15.98 | 34,258 |
| 2016-05-27 | $23.24 | $23.24 | $23.24 | $23.24 | $16.05 | 134 |
| 2016-05-26 | $24.22 | $24.22 | $23.90 | $23.90 | $16.51 | 538 |
| 2016-05-25 | $23.65 | $23.65 | $23.60 | $23.60 | $16.30 | 16,100 |
| 2016-05-24 | $22.90 | $23.22 | $22.72 | $23.22 | $16.04 | 16,640 |
| 2016-05-23 | $22.85 | $22.87 | $22.85 | $22.87 | $15.79 | 1,200 |
| 2016-05-20 | $22.70 | $22.77 | $22.66 | $22.77 | $15.64 | 351 |
| 2016-05-19 | $22.88 | $22.88 | $22.75 | $22.75 | $15.54 | 704 |
| 2016-05-18 | $23.39 | $23.39 | $22.75 | $22.80 | $15.57 | 1,336 |
| 2016-05-17 | $23.16 | $23.16 | $23.16 | $23.16 | $15.82 | 10,403 |
| 2016-05-16 | $22.98 | $22.98 | $22.98 | $22.98 | $15.70 | 2,810 |
| 2016-05-13 | $22.87 | $22.87 | $22.87 | $22.87 | $15.62 | 490 |
| 2016-05-12 | $23.28 | $23.29 | $23.00 | $23.07 | $15.76 | 8,924 |
| 2016-05-11 | $22.76 | $23.10 | $22.75 | $23.09 | $15.77 | 1,105 |
| 2016-05-10 | $22.63 | $22.72 | $22.63 | $22.70 | $15.51 | 2,315 |
| 2016-05-09 | $22.60 | $22.60 | $22.31 | $22.31 | $15.24 | 1,711 |
| 2016-05-06 | $22.77 | $22.85 | $22.60 | $22.60 | $15.44 | 829 |
| 2016-05-05 | $23.29 | $23.29 | $23.01 | $23.02 | $15.72 | 3,025 |
| 2016-05-04 | $22.93 | $23.18 | $22.60 | $23.02 | $15.72 | 2,411 |
| 2016-05-03 | $23.90 | $23.90 | $23.12 | $23.12 | $15.79 | 16,600 |
| 2016-05-02 | $24.29 | $24.29 | $23.83 | $23.93 | $16.35 | 4,695 |
| 2016-04-29 | $24.37 | $24.39 | $24.29 | $24.29 | $16.59 | 528 |
| 2016-04-28 | $24.22 | $24.22 | $24.22 | $24.22 | $16.54 | 220 |
| 2016-04-27 | $24.07 | $24.07 | $23.85 | $23.91 | $16.33 | 2,560 |
| 2016-04-26 | $23.94 | $24.55 | $23.94 | $24.52 | $16.75 | 1,915 |
| 2016-04-25 | $23.91 | $23.94 | $23.59 | $23.70 | $16.19 | 6,195 |
| 2016-04-22 | $24.08 | $24.08 | $23.79 | $23.94 | $16.35 | 6,207 |
| 2016-04-21 | $24.82 | $24.82 | $24.05 | $24.05 | $16.43 | 12,905 |
| 2016-04-20 | $25.62 | $25.62 | $24.98 | $25.00 | $16.99 | 4,424 |
| 2016-04-19 | $25.59 | $25.78 | $25.59 | $25.68 | $17.45 | 1,700 |
| 2016-04-18 | $24.62 | $25.36 | $24.62 | $25.25 | $17.16 | 866 |
| 2016-04-15 | $25.38 | $25.60 | $24.73 | $24.80 | $16.85 | 3,100 |
| 2016-04-14 | $25.74 | $25.74 | $25.50 | $25.50 | $17.32 | 3,195 |
| 2016-04-13 | $25.68 | $25.89 | $25.68 | $25.89 | $17.59 | 200 |
| 2016-04-12 | $25.88 | $25.88 | $25.88 | $25.88 | $17.58 | 1,715 |
| 2016-04-11 | $25.35 | $25.57 | $25.35 | $25.53 | $17.35 | 1,729 |
| 2016-04-08 | $24.47 | $25.00 | $24.47 | $25.00 | $16.99 | 3,550 |
| 2016-04-07 | $23.99 | $24.12 | $23.99 | $24.12 | $16.38 | 1,984 |
| 2016-04-06 | $24.33 | $24.33 | $24.33 | $24.33 | $16.53 | 309 |
| 2016-04-05 | $24.46 | $24.61 | $24.38 | $24.38 | $16.56 | 2,100 |
| 2016-04-04 | $24.86 | $24.86 | $24.86 | $24.86 | $16.89 | 115 |
| 2016-04-01 | $25.10 | $25.13 | $25.04 | $25.04 | $17.01 | 1,100 |
| 2016-03-31 | $24.90 | $25.56 | $24.90 | $25.42 | $17.27 | 6,642 |
| 2016-03-30 | $25.16 | $25.16 | $24.92 | $24.92 | $16.93 | 600 |
| 2016-03-29 | $24.45 | $24.79 | $24.44 | $24.79 | $16.84 | 3,547 |
| 2016-03-28 | $24.85 | $24.85 | $24.56 | $24.56 | $16.69 | 7,102 |
| 2016-03-24 | $24.10 | $24.10 | $24.00 | $24.00 | $16.30 | 600 |
| 2016-03-23 | $24.86 | $24.86 | $24.53 | $24.54 | $16.67 | 1,301 |
| 2016-03-22 | $25.06 | $25.50 | $25.06 | $25.50 | $17.24 | 27,791 |
| 2016-03-21 | $25.27 | $25.27 | $25.00 | $25.22 | $17.05 | 5,792 |
| 2016-03-18 | $25.39 | $25.39 | $25.39 | $25.39 | $17.16 | 3,991 |
| 2016-03-17 | $25.41 | $25.41 | $25.41 | $25.41 | $17.18 | 391 |
| 2016-03-16 | $25.41 | $25.41 | $25.41 | $25.41 | $17.18 | 190 |
| 2016-03-15 | $24.35 | $24.35 | $24.35 | $24.35 | $16.46 | 8,550 |
| 2016-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $16.67 | 7,793 |
| 2016-03-11 | $24.63 | $24.77 | $24.63 | $24.77 | $16.75 | 3,990 |
| 2016-03-10 | $25.26 | $25.26 | $25.26 | $25.26 | $17.08 | 0 |
| 2016-03-09 | $25.26 | $25.26 | $25.26 | $25.26 | $17.08 | 500 |
| 2016-03-08 | $24.66 | $25.01 | $24.35 | $25.01 | $16.91 | 12,264 |
| 2016-03-07 | $25.00 | $25.41 | $25.00 | $25.15 | $17.00 | 2,223 |
| 2016-03-04 | $24.78 | $24.80 | $24.77 | $24.80 | $16.77 | 340 |
| 2016-03-03 | $24.55 | $24.61 | $24.38 | $24.61 | $16.64 | 1,700 |
| 2016-03-02 | $24.55 | $24.55 | $24.35 | $24.35 | $16.46 | 1,592 |
| 2016-03-01 | $24.03 | $24.34 | $24.03 | $24.34 | $16.46 | 5,209 |
| 2016-02-29 | $23.83 | $23.85 | $23.69 | $23.71 | $16.03 | 74,323 |
| 2016-02-26 | $23.83 | $23.91 | $23.75 | $23.80 | $16.09 | 54,760 |
| 2016-02-25 | $23.99 | $23.99 | $23.76 | $23.76 | $16.06 | 1,050 |
| 2016-02-24 | $23.54 | $24.11 | $23.54 | $23.92 | $16.17 | 3,530 |
| 2016-02-23 | $24.15 | $24.15 | $23.70 | $23.70 | $16.02 | 1,703 |
| 2016-02-22 | $24.09 | $24.09 | $24.09 | $24.09 | $16.20 | 5 |
| 2016-02-19 | $24.08 | $24.09 | $24.08 | $24.09 | $16.20 | 450 |
| 2016-02-18 | $24.31 | $24.31 | $23.95 | $23.95 | $16.11 | 1,217 |
| 2016-02-17 | $23.17 | $24.04 | $23.17 | $24.04 | $16.17 | 2,333 |
| 2016-02-16 | $22.05 | $22.05 | $22.05 | $22.05 | $14.83 | 50 |
| 2016-02-12 | $22.09 | $22.15 | $21.76 | $22.05 | $14.83 | 1,317 |
| 2016-02-11 | $21.27 | $21.76 | $21.25 | $21.75 | $14.63 | 1,490 |
| 2016-02-10 | $21.58 | $21.66 | $21.58 | $21.66 | $14.57 | 1,305 |
| 2016-02-09 | $22.18 | $22.18 | $21.82 | $21.82 | $14.68 | 25,976 |
| 2016-02-08 | $23.37 | $23.37 | $23.37 | $23.37 | $15.72 | 4,438 |
| 2016-02-05 | $23.37 | $23.37 | $23.37 | $23.37 | $15.72 | 931 |
| 2016-02-04 | $23.37 | $23.37 | $23.37 | $23.37 | $15.72 | 85 |
| 2016-02-03 | $23.00 | $23.39 | $22.92 | $23.37 | $15.72 | 1,225 |
| 2016-02-02 | $22.20 | $22.20 | $22.20 | $22.20 | $14.93 | 450 |
| 2016-02-01 | $22.80 | $22.80 | $22.46 | $22.46 | $15.11 | 967 |
| 2016-01-29 | $23.11 | $23.35 | $22.93 | $23.35 | $15.71 | 5,219 |
| 2016-01-28 | $22.28 | $22.28 | $22.28 | $22.28 | $14.99 | 400 |
| 2016-01-27 | $21.67 | $22.32 | $21.67 | $22.28 | $14.99 | 1,225 |
| 2016-01-26 | $21.95 | $22.14 | $21.72 | $21.84 | $14.69 | 5,242 |
| 2016-01-25 | $21.80 | $21.80 | $21.73 | $21.73 | $14.61 | 1,700 |
| 2016-01-22 | $21.93 | $22.17 | $21.71 | $22.17 | $14.91 | 8,873 |
| 2016-01-21 | $20.26 | $21.26 | $20.26 | $21.05 | $14.16 | 1,570 |
| 2016-01-20 | $18.92 | $19.84 | $18.72 | $19.84 | $13.27 | 13,551 |
| 2016-01-19 | $19.10 | $19.68 | $18.98 | $19.53 | $13.07 | 16,943 |
| 2016-01-15 | $19.37 | $19.42 | $19.37 | $19.42 | $12.99 | 1,680 |
| 2016-01-14 | $19.49 | $19.49 | $19.25 | $19.42 | $12.99 | 15,025 |
| 2016-01-13 | $20.30 | $20.35 | $19.58 | $19.59 | $13.10 | 4,975 |
| 2016-01-12 | $20.29 | $20.53 | $19.67 | $20.00 | $13.38 | 21,230 |
| 2016-01-11 | $20.25 | $20.25 | $19.86 | $20.09 | $13.44 | 7,188 |
| 2016-01-08 | $20.55 | $20.68 | $20.28 | $20.68 | $13.83 | 18,099 |
| 2016-01-07 | $21.15 | $21.16 | $20.92 | $20.97 | $14.03 | 4,255 |
| 2016-01-06 | $21.70 | $21.77 | $21.56 | $21.67 | $14.49 | 1,950 |
| 2016-01-05 | $22.32 | $22.32 | $22.32 | $22.32 | $14.93 | 815 |
| 2016-01-04 | $22.25 | $22.32 | $22.00 | $22.32 | $14.93 | 6,805 |
| 2015-12-31 | $22.04 | $22.33 | $22.00 | $22.25 | $14.88 | 10,977 |
| 2015-12-30 | $22.30 | $22.30 | $22.30 | $22.30 | $14.91 | 519 |
| 2015-12-29 | $22.69 | $22.76 | $22.69 | $22.76 | $15.22 | 1,874 |
| 2015-12-28 | $22.80 | $22.80 | $22.80 | $22.80 | $15.25 | 750 |
| 2015-12-24 | $22.93 | $22.93 | $22.55 | $22.55 | $15.08 | 675 |
| 2015-12-23 | $22.65 | $22.93 | $22.65 | $22.90 | $15.32 | 3,350 |
| 2015-12-22 | $21.87 | $22.19 | $21.87 | $22.11 | $14.71 | 2,200 |
| 2015-12-21 | $21.87 | $22.10 | $21.80 | $21.85 | $14.54 | 4,867 |
| 2015-12-18 | $21.64 | $22.44 | $21.64 | $22.44 | $14.93 | 4,754 |
| 2015-12-17 | $21.75 | $21.80 | $21.71 | $21.71 | $14.45 | 6,344 |
| 2015-12-16 | $21.59 | $21.59 | $21.59 | $21.59 | $14.36 | 2,073 |
| 2015-12-15 | $21.56 | $21.56 | $21.44 | $21.44 | $14.27 | 2,225 |
| 2015-12-14 | $21.13 | $21.17 | $21.08 | $21.17 | $14.09 | 2,533 |
| 2015-12-11 | $22.11 | $22.11 | $22.11 | $22.11 | $14.71 | 2,485 |
| 2015-12-10 | $21.94 | $22.11 | $21.93 | $22.11 | $14.71 | 6,850 |
| 2015-12-09 | $21.68 | $21.76 | $21.68 | $21.74 | $14.46 | 15,500 |
| 2015-12-08 | $21.11 | $21.80 | $21.11 | $21.80 | $14.51 | 3,242 |
| 2015-12-07 | $22.69 | $22.69 | $21.29 | $21.70 | $14.44 | 5,352 |
| 2015-12-04 | $23.11 | $23.11 | $22.95 | $23.01 | $15.31 | 1,745 |
| 2015-12-03 | $23.24 | $23.29 | $23.23 | $23.29 | $15.50 | 912 |
| 2015-12-02 | $23.52 | $23.53 | $23.46 | $23.46 | $15.61 | 554 |
| 2015-12-01 | $23.46 | $23.59 | $23.46 | $23.59 | $15.69 | 8,105 |
| 2015-11-30 | $23.31 | $23.42 | $23.31 | $23.40 | $15.57 | 1,627 |
| 2015-11-27 | $24.13 | $24.13 | $24.13 | $24.13 | $16.06 | 6,175 |
| 2015-11-25 | $23.54 | $24.13 | $23.54 | $24.13 | $16.06 | 6,175 |
| 2015-11-24 | $23.69 | $24.10 | $23.69 | $23.96 | $15.94 | 2,600 |
| 2015-11-23 | $23.72 | $23.88 | $23.53 | $23.69 | $15.76 | 4,400 |
| 2015-11-20 | $24.09 | $24.09 | $24.00 | $24.00 | $15.89 | 1,742 |
| 2015-11-19 | $24.80 | $24.80 | $24.80 | $24.80 | $16.42 | 1,472 |
| 2015-11-18 | $24.61 | $24.80 | $24.57 | $24.80 | $16.42 | 1,472 |
| 2015-11-17 | $25.10 | $25.25 | $24.91 | $24.91 | $16.49 | 1,570 |
| 2015-11-16 | $24.10 | $24.89 | $24.10 | $24.87 | $16.46 | 2,800 |
| 2015-11-13 | $24.00 | $24.36 | $23.80 | $24.05 | $15.92 | 8,250 |
| 2015-11-12 | $24.81 | $24.81 | $24.33 | $24.33 | $16.11 | 3,557 |
| 2015-11-11 | $24.91 | $25.00 | $24.65 | $24.82 | $16.43 | 10,095 |
| 2015-11-10 | $24.96 | $25.25 | $24.87 | $25.25 | $16.72 | 20,705 |
| 2015-11-09 | $25.06 | $25.23 | $24.91 | $24.99 | $16.54 | 3,702 |
| 2015-11-06 | $25.38 | $25.40 | $24.78 | $25.01 | $16.56 | 13,778 |
| 2015-11-05 | $25.77 | $25.77 | $25.39 | $25.40 | $16.82 | 2,627 |
| 2015-11-04 | $26.23 | $26.23 | $26.23 | $26.23 | $17.36 | 0 |
| 2015-11-03 | $26.23 | $26.23 | $26.23 | $26.23 | $17.36 | 186 |
| 2015-11-02 | $25.40 | $25.40 | $25.39 | $25.39 | $16.81 | 20,400 |
| 2015-10-30 | $25.34 | $25.34 | $25.34 | $25.34 | $16.77 | 0 |
| 2015-10-29 | $25.50 | $25.54 | $25.33 | $25.34 | $16.77 | 11,000 |
| 2015-10-28 | $25.13 | $25.52 | $25.13 | $25.52 | $16.90 | 5,310 |
| 2015-10-27 | $25.78 | $25.78 | $25.78 | $25.78 | $17.07 | 50 |
| 2015-10-26 | $25.77 | $25.78 | $25.77 | $25.78 | $17.07 | 350 |
| 2015-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $17.54 | 3,600 |
| 2015-10-22 | $26.51 | $26.51 | $26.33 | $26.33 | $17.43 | 850 |
| 2015-10-21 | $26.19 | $26.19 | $26.19 | $26.19 | $17.25 | 301 |
| 2015-10-20 | $26.78 | $26.78 | $26.78 | $26.78 | $17.64 | 300 |
| 2015-10-19 | $26.91 | $27.09 | $26.44 | $26.44 | $17.42 | 1,358 |
| 2015-10-16 | $27.66 | $27.67 | $27.24 | $27.24 | $17.95 | 1,042 |
| 2015-10-15 | $27.42 | $27.42 | $27.42 | $27.42 | $18.06 | 150 |
| 2015-10-14 | $27.17 | $27.21 | $27.17 | $27.21 | $17.92 | 428 |
| 2015-10-13 | $26.02 | $26.02 | $26.02 | $26.02 | $17.14 | 0 |
| 2015-10-12 | $26.18 | $26.18 | $26.02 | $26.02 | $17.14 | 1,205 |
| 2015-10-09 | $26.92 | $26.92 | $26.57 | $26.57 | $17.51 | 140 |
| 2015-10-08 | $26.92 | $26.92 | $26.57 | $26.57 | $17.51 | 0 |
| 2015-10-07 | $26.92 | $26.92 | $26.57 | $26.57 | $17.51 | 2,100 |
| 2015-10-06 | $26.33 | $26.33 | $26.33 | $26.33 | $17.35 | 50 |
| 2015-10-05 | $26.18 | $26.33 | $26.10 | $26.33 | $17.35 | 350 |
| 2015-10-02 | $24.62 | $25.97 | $24.62 | $25.97 | $17.11 | 10,300 |
| 2015-10-01 | $25.43 | $25.43 | $25.43 | $25.43 | $16.75 | 220 |
| 2015-09-30 | $24.41 | $24.66 | $24.12 | $24.64 | $16.23 | 8,252 |
| 2015-09-29 | $24.65 | $24.65 | $24.65 | $24.65 | $16.24 | 1,445 |
| 2015-09-28 | $25.01 | $25.01 | $24.60 | $24.65 | $16.24 | 2,441 |
| 2015-09-25 | $25.12 | $25.12 | $25.12 | $25.12 | $16.55 | 3,400 |
| 2015-09-24 | $25.04 | $25.04 | $24.66 | $24.66 | $16.24 | 11,400 |
| 2015-09-23 | $25.25 | $25.25 | $25.08 | $25.08 | $16.52 | 16,610 |
| 2015-09-22 | $25.49 | $25.64 | $25.49 | $25.64 | $16.82 | 1,142 |
| 2015-09-21 | $26.32 | $26.72 | $26.29 | $26.72 | $17.52 | 686 |
| 2015-09-18 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 301 |
| 2015-09-17 | $26.15 | $26.15 | $26.15 | $26.15 | $17.15 | 113 |
| 2015-09-16 | $25.97 | $25.97 | $25.78 | $25.78 | $16.91 | 681 |
| 2015-09-15 | $25.68 | $25.68 | $25.62 | $25.66 | $16.83 | 3,707 |
| 2015-09-14 | $25.82 | $25.82 | $25.56 | $25.56 | $16.76 | 1,326 |
| 2015-09-11 | $26.71 | $26.71 | $26.71 | $26.71 | $17.52 | 0 |
| 2015-09-10 | $26.70 | $26.73 | $26.70 | $26.71 | $17.52 | 620 |
| 2015-09-09 | $27.01 | $27.17 | $26.78 | $26.78 | $17.56 | 14,597 |
| 2015-09-08 | $27.00 | $27.30 | $26.84 | $26.84 | $17.60 | 2,135 |
| 2015-09-04 | $26.83 | $26.83 | $26.83 | $26.83 | $17.60 | 500 |
| 2015-09-03 | $26.92 | $27.42 | $26.70 | $26.70 | $17.51 | 1,400 |
| 2015-09-02 | $26.30 | $26.40 | $25.96 | $26.37 | $17.30 | 10,401 |
| 2015-09-01 | $27.51 | $27.51 | $27.05 | $27.15 | $17.81 | 800 |
| 2015-08-31 | $26.12 | $27.45 | $26.12 | $27.45 | $18.00 | 6,524 |
| 2015-08-28 | $26.50 | $27.21 | $26.50 | $27.00 | $17.71 | 7,640 |
| 2015-08-27 | $25.18 | $26.31 | $25.18 | $26.31 | $17.25 | 7,885 |
| 2015-08-26 | $24.03 | $24.03 | $24.03 | $24.03 | $15.76 | 1,347 |
| 2015-08-25 | $23.82 | $24.06 | $23.82 | $24.03 | $15.76 | 1,459 |
| 2015-08-24 | $20.46 | $23.41 | $20.36 | $23.41 | $15.35 | 4,745 |
| 2015-08-21 | $24.38 | $24.65 | $24.09 | $24.09 | $15.80 | 3,328 |
| 2015-08-20 | $24.87 | $24.87 | $24.58 | $24.75 | $16.15 | 7,203 |
| 2015-08-19 | $25.88 | $25.88 | $25.12 | $25.29 | $16.50 | 3,029 |
| 2015-08-18 | $26.21 | $26.21 | $26.02 | $26.02 | $16.98 | 1,483 |
| 2015-08-17 | $26.20 | $26.23 | $26.08 | $26.23 | $17.12 | 1,823 |
| 2015-08-14 | $26.35 | $26.37 | $26.26 | $26.26 | $17.13 | 1,615 |
| 2015-08-13 | $26.55 | $26.55 | $26.49 | $26.50 | $17.29 | 2,000 |
| 2015-08-12 | $26.03 | $26.66 | $26.03 | $26.66 | $17.40 | 2,425 |
| 2015-08-11 | $25.80 | $26.01 | $25.66 | $25.99 | $16.97 | 1,377 |
| 2015-08-10 | $25.70 | $26.57 | $25.70 | $26.57 | $17.34 | 7,909 |
| 2015-08-07 | $25.91 | $25.91 | $25.75 | $25.75 | $16.81 | 2,687 |
| 2015-08-06 | $25.57 | $26.15 | $25.56 | $26.15 | $17.07 | 4,472 |
| 2015-08-05 | $26.58 | $26.58 | $25.66 | $25.66 | $16.75 | 76,271 |
| 2015-08-04 | $27.21 | $27.21 | $26.43 | $26.43 | $17.25 | 2,950 |
| 2015-08-03 | $27.10 | $27.15 | $27.10 | $27.10 | $17.69 | 1,800 |
| 2015-07-31 | $27.73 | $27.73 | $27.35 | $27.35 | $17.85 | 54,950 |
| 2015-07-30 | $27.70 | $28.05 | $27.47 | $27.57 | $17.99 | 3,640 |
| 2015-07-29 | $28.06 | $28.06 | $27.93 | $28.05 | $18.31 | 1,911 |
| 2015-07-28 | $27.67 | $28.23 | $27.59 | $28.19 | $18.40 | 27,750 |
| 2015-07-27 | $27.57 | $27.61 | $27.47 | $27.59 | $18.01 | 8,075 |
AltaGas Ltd (ATGFF) News Headlines
Recent AltaGas Ltd (ATGFF) News
Similar Companies to AltaGas Ltd (ATGFF) 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 | -- | -- | -- |