Barclays ETN Select MLP ETN (ATMP) Exchange: BATS
Data as of May 9, 2025
$28.53 ($0.48) 1.71%
Barclays ETN Select MLP ETN - Daily Information
Click for more stock information on Barclays ETN Select MLP ETN.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.38 |
| Previous Close | $28.53 |
| High | $28.54 |
| Low | $28.24 |
| Adjusted Open | $28.38 |
| Previous Adjusted Close | $28.53 |
| Adjusted High | $28.54 |
| Adjusted Low | $28.24 |
Invest in Barclays ETN Select MLP ETN (ATMP)
Historical Stock Data for Barclays ETN Select MLP ETN (ATMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $28.38 | $28.54 | $28.24 | $28.53 | $28.53 | 15,778 |
| 2025-05-06 | $28.30 | $28.30 | $27.77 | $28.05 | $28.05 | 25,089 |
| 2025-05-05 | $28.08 | $28.39 | $28.08 | $28.25 | $28.25 | 7,379 |
| 2025-05-02 | $28.40 | $28.73 | $28.40 | $28.70 | $28.70 | 10,905 |
| 2025-05-01 | $28.73 | $28.80 | $28.28 | $28.28 | $28.28 | 17,881 |
| 2025-04-30 | $29.07 | $29.07 | $28.14 | $28.46 | $28.46 | 16,502 |
| 2025-04-29 | $29.15 | $29.21 | $29.08 | $29.08 | $29.08 | 17,656 |
| 2025-04-28 | $29.01 | $29.33 | $29.01 | $29.25 | $29.25 | 41,690 |
| 2025-04-25 | $29.29 | $29.29 | $28.99 | $29.19 | $29.19 | 29,139 |
| 2025-04-24 | $28.77 | $29.19 | $28.77 | $29.19 | $29.19 | 69,150 |
| 2025-04-23 | $28.96 | $28.96 | $28.57 | $28.69 | $28.69 | 9,376 |
| 2025-04-22 | $27.99 | $28.64 | $27.99 | $28.54 | $28.54 | 11,100 |
| 2025-04-21 | $28.53 | $28.53 | $27.68 | $27.80 | $27.80 | 14,805 |
| 2025-04-17 | $28.92 | $29.25 | $28.78 | $28.86 | $28.86 | 27,695 |
| 2025-04-16 | $28.65 | $28.84 | $28.39 | $28.47 | $28.47 | 11,767 |
| 2025-04-15 | $27.85 | $28.59 | $27.85 | $28.41 | $28.41 | 22,732 |
| 2025-04-14 | $28.00 | $28.14 | $27.77 | $28.02 | $28.02 | 34,215 |
| 2025-04-11 | $26.80 | $27.49 | $26.54 | $27.48 | $27.48 | 32,570 |
| 2025-04-10 | $27.24 | $27.34 | $26.35 | $26.89 | $26.89 | 27,896 |
| 2025-04-09 | $26.01 | $28.01 | $25.66 | $27.77 | $27.77 | 28,690 |
| 2025-04-08 | $27.93 | $27.93 | $26.13 | $26.46 | $26.46 | 36,436 |
| 2025-04-07 | $26.51 | $27.05 | $25.68 | $26.85 | $26.85 | 32,854 |
| 2025-04-04 | $28.85 | $28.85 | $27.19 | $27.35 | $27.35 | 26,149 |
| 2025-04-03 | $30.28 | $30.31 | $29.88 | $29.88 | $29.88 | 9,474 |
| 2025-04-02 | $30.85 | $31.17 | $30.85 | $31.17 | $31.17 | 17,824 |
| 2025-04-01 | $30.39 | $30.92 | $30.39 | $30.91 | $30.91 | 18,155 |
| 2025-03-31 | $30.34 | $30.76 | $30.34 | $30.66 | $30.66 | 25,366 |
| 2025-03-28 | $30.50 | $30.59 | $30.47 | $30.59 | $30.59 | 9,636 |
| 2025-03-27 | $30.61 | $30.86 | $30.51 | $30.59 | $30.59 | 20,324 |
| 2025-03-26 | $31.04 | $31.06 | $30.83 | $30.85 | $30.85 | 15,083 |
| 2025-03-25 | $30.83 | $30.88 | $30.75 | $30.77 | $30.77 | 11,903 |
| 2025-03-24 | $30.56 | $30.97 | $30.56 | $30.87 | $30.87 | 30,610 |
| 2025-03-21 | $30.50 | $30.56 | $30.41 | $30.41 | $30.41 | 3,077 |
| 2025-03-20 | $30.73 | $30.85 | $30.65 | $30.72 | $30.72 | 19,225 |
| 2025-03-19 | $30.62 | $30.75 | $30.54 | $30.75 | $30.75 | 7,351 |
| 2025-03-18 | $30.77 | $30.77 | $30.43 | $30.48 | $30.48 | 31,656 |
| 2025-03-17 | $29.99 | $30.72 | $29.99 | $30.59 | $30.59 | 25,624 |
| 2025-03-14 | $29.69 | $30.17 | $29.69 | $30.10 | $30.10 | 18,553 |
| 2025-03-13 | $29.83 | $29.83 | $29.41 | $29.46 | $29.46 | 5,487 |
| 2025-03-12 | $29.38 | $29.97 | $29.38 | $29.68 | $29.68 | 23,211 |
| 2025-03-11 | $29.43 | $29.54 | $29.11 | $29.34 | $29.34 | 18,774 |
| 2025-03-10 | $29.03 | $29.20 | $28.91 | $29.17 | $29.17 | 21,084 |
| 2025-03-07 | $29.13 | $29.22 | $28.75 | $29.11 | $29.11 | 10,901 |
| 2025-03-06 | $29.06 | $29.31 | $28.82 | $28.91 | $28.91 | 14,771 |
| 2025-03-05 | $29.59 | $29.63 | $29.18 | $29.59 | $29.59 | 20,096 |
| 2025-03-04 | $30.17 | $30.17 | $29.35 | $29.62 | $29.62 | 225,861 |
| 2025-03-03 | $30.83 | $30.83 | $30.12 | $30.26 | $30.26 | 19,185 |
| 2025-02-28 | $30.35 | $30.91 | $30.35 | $30.91 | $30.59 | 13,486 |
| 2025-02-27 | $30.63 | $30.63 | $30.05 | $30.25 | $29.94 | 14,184 |
| 2025-02-26 | $30.17 | $30.38 | $30.14 | $30.33 | $30.01 | 45,994 |
| 2025-02-25 | $30.03 | $30.24 | $29.61 | $30.07 | $30.07 | 32,051 |
| 2025-02-24 | $30.34 | $30.48 | $30.07 | $30.33 | $30.33 | 23,059 |
| 2025-02-21 | $30.88 | $30.88 | $30.32 | $30.52 | $30.52 | 33,294 |
| 2025-02-20 | $30.57 | $30.91 | $30.37 | $30.83 | $30.83 | 145,547 |
| 2025-02-19 | $30.94 | $31.07 | $30.66 | $30.78 | $30.78 | 43,072 |
| 2025-02-18 | $30.44 | $30.97 | $30.44 | $30.88 | $30.88 | 16,965 |
| 2025-02-14 | $30.64 | $30.77 | $30.52 | $30.53 | $30.53 | 59,413 |
| 2025-02-13 | $30.06 | $30.63 | $30.06 | $30.58 | $30.58 | 139,283 |
| 2025-02-12 | $30.40 | $30.51 | $30.04 | $30.13 | $30.13 | 189,927 |
| 2025-02-11 | $30.73 | $30.74 | $30.35 | $30.49 | $30.49 | 70,281 |
| 2025-02-10 | $30.60 | $30.87 | $30.60 | $30.73 | $30.73 | 18,985 |
| 2025-02-07 | $30.82 | $30.82 | $30.22 | $30.39 | $30.39 | 25,485 |
| 2025-02-06 | $31.02 | $31.02 | $30.38 | $30.46 | $30.46 | 64,381 |
| 2025-02-05 | $30.77 | $31.09 | $30.77 | $31.00 | $31.00 | 53,891 |
| 2025-02-04 | $30.59 | $30.80 | $30.58 | $30.67 | $30.67 | 35,872 |
| 2025-02-03 | $29.94 | $30.63 | $29.66 | $30.57 | $30.57 | 42,350 |
| 2025-01-31 | $31.20 | $31.20 | $30.14 | $30.19 | $30.19 | 22,628 |
| 2025-01-30 | $30.73 | $30.93 | $30.56 | $30.93 | $30.93 | 68,827 |
| 2025-01-29 | $30.42 | $30.64 | $30.39 | $30.49 | $30.49 | 36,331 |
| 2025-01-28 | $30.33 | $30.35 | $29.84 | $30.35 | $30.35 | 85,068 |
| 2025-01-27 | $30.69 | $30.69 | $29.74 | $29.93 | $29.93 | 16,699 |
| 2025-01-24 | $31.45 | $31.45 | $31.09 | $31.14 | $31.14 | 13,155 |
| 2025-01-23 | $31.24 | $31.24 | $31.01 | $31.14 | $31.14 | 13,067 |
| 2025-01-22 | $32.09 | $32.09 | $31.16 | $31.18 | $31.18 | 41,248 |
| 2025-01-21 | $31.00 | $31.80 | $31.00 | $31.68 | $31.68 | 37,590 |
| 2025-01-17 | $31.30 | $31.30 | $31.00 | $31.14 | $31.14 | 35,043 |
| 2025-01-16 | $30.55 | $30.89 | $30.50 | $30.89 | $30.89 | 86,945 |
| 2025-01-15 | $30.15 | $30.61 | $30.15 | $30.38 | $30.38 | 24,517 |
| 2025-01-14 | $29.62 | $30.34 | $29.62 | $30.17 | $30.17 | 7,871 |
| 2025-01-13 | $29.57 | $29.57 | $29.37 | $29.44 | $29.44 | 23,964 |
| 2025-01-10 | $29.89 | $29.89 | $29.13 | $29.21 | $29.21 | 13,809 |
| 2025-01-08 | $28.97 | $29.48 | $28.88 | $29.48 | $29.48 | 28,699 |
| 2025-01-07 | $29.01 | $29.06 | $28.85 | $28.92 | $28.92 | 19,361 |
| 2025-01-06 | $29.36 | $29.36 | $28.90 | $28.93 | $28.93 | 60,103 |
| 2025-01-03 | $29.06 | $29.08 | $28.91 | $28.92 | $28.92 | 24,894 |
| 2025-01-02 | $28.70 | $28.79 | $28.46 | $28.79 | $28.79 | 22,490 |
| 2024-12-31 | $28.37 | $28.44 | $28.24 | $28.28 | $28.28 | 32,432 |
| 2024-12-30 | $28.07 | $28.31 | $27.97 | $28.20 | $28.20 | 11,865 |
| 2024-12-27 | $27.96 | $28.07 | $27.92 | $28.07 | $28.07 | 2,083 |
| 2024-12-26 | $28.66 | $28.66 | $28.11 | $28.12 | $28.12 | 1,194 |
| 2024-12-24 | $28.42 | $28.49 | $28.42 | $28.49 | $28.49 | 1,022 |
| 2024-12-23 | $27.57 | $28.13 | $27.57 | $28.13 | $28.13 | 11,115 |
| 2024-12-20 | $27.58 | $27.92 | $27.58 | $27.88 | $27.88 | 16,867 |
| 2024-12-19 | $27.76 | $27.76 | $27.36 | $27.44 | $27.44 | 11,011 |
| 2024-12-18 | $27.97 | $28.12 | $27.34 | $27.36 | $27.36 | 27,285 |
| 2024-12-17 | $27.91 | $28.20 | $27.91 | $28.16 | $28.16 | 9,722 |
| 2024-12-16 | $28.57 | $28.79 | $28.35 | $28.35 | $28.35 | 7,890 |
| 2024-12-13 | $28.84 | $28.84 | $28.76 | $28.79 | $28.79 | 8,841 |
| 2024-12-12 | $28.90 | $29.00 | $28.87 | $28.93 | $28.93 | 19,575 |
| 2024-12-11 | $28.36 | $28.96 | $28.36 | $28.84 | $28.84 | 8,259 |
| 2024-12-10 | $28.58 | $28.93 | $28.50 | $28.50 | $28.50 | 20,219 |
| 2024-12-09 | $29.27 | $29.52 | $28.78 | $28.78 | $28.78 | 30,723 |
| 2024-12-06 | $29.34 | $29.46 | $29.34 | $29.44 | $29.44 | 17,556 |
| 2024-12-05 | $29.55 | $29.76 | $29.55 | $29.72 | $29.72 | 16,089 |
| 2024-12-04 | $29.53 | $29.53 | $29.34 | $29.40 | $29.40 | 10,482 |
| 2024-12-03 | $29.75 | $29.79 | $29.56 | $29.78 | $29.78 | 22,944 |
| 2024-12-02 | $30.17 | $30.17 | $29.58 | $29.68 | $29.68 | 7,227 |
| 2024-11-29 | $29.98 | $30.37 | $29.96 | $30.28 | $30.28 | 6,301 |
| 2024-11-27 | $29.90 | $30.20 | $29.90 | $30.09 | $29.75 | 12,238 |
| 2024-11-26 | $29.52 | $29.84 | $29.52 | $29.84 | $29.50 | 22,429 |
| 2024-11-25 | $30.31 | $30.31 | $29.43 | $29.57 | $29.23 | 26,871 |
| 2024-11-22 | $30.09 | $30.09 | $29.87 | $29.98 | $29.98 | 10,609 |
| 2024-11-21 | $29.09 | $29.85 | $29.09 | $29.79 | $29.79 | 180,555 |
| 2024-11-20 | $29.29 | $29.29 | $29.05 | $29.18 | $29.18 | 261,575 |
| 2024-11-19 | $29.00 | $29.26 | $28.97 | $29.26 | $29.26 | 22,386 |
| 2024-11-18 | $28.86 | $29.04 | $28.81 | $29.00 | $29.00 | 31,824 |
| 2024-11-15 | $28.71 | $28.71 | $28.57 | $28.69 | $28.69 | 6,437 |
| 2024-11-14 | $28.19 | $28.36 | $28.17 | $28.36 | $28.36 | 15,312 |
| 2024-11-13 | $28.26 | $28.27 | $28.08 | $28.08 | $28.08 | 19,977 |
| 2024-11-12 | $28.25 | $28.28 | $28.04 | $28.12 | $28.12 | 28,649 |
| 2024-11-11 | $28.39 | $28.41 | $28.30 | $28.41 | $28.41 | 10,752 |
| 2024-11-08 | $28.23 | $28.23 | $28.09 | $28.17 | $28.17 | 19,467 |
| 2024-11-07 | $27.68 | $28.26 | $27.68 | $28.18 | $28.18 | 11,872 |
| 2024-11-06 | $27.69 | $28.02 | $27.69 | $28.02 | $28.02 | 5,629 |
| 2024-11-05 | $27.10 | $27.18 | $27.10 | $27.14 | $27.14 | 6,896 |
| 2024-11-04 | $26.22 | $26.73 | $26.22 | $26.69 | $26.69 | 8,468 |
| 2024-11-01 | $26.74 | $26.75 | $26.46 | $26.46 | $26.46 | 6,470 |
| 2024-10-31 | $26.50 | $26.67 | $26.50 | $26.58 | $26.58 | 23,983 |
| 2024-10-30 | $26.59 | $26.68 | $26.59 | $26.59 | $26.59 | 8,933 |
| 2024-10-29 | $26.45 | $26.50 | $26.33 | $26.50 | $26.50 | 68,272 |
| 2024-10-28 | $26.48 | $26.56 | $26.44 | $26.54 | $26.54 | 28,798 |
| 2024-10-25 | $26.75 | $26.84 | $26.63 | $26.68 | $26.68 | 82,345 |
| 2024-10-24 | $26.69 | $26.83 | $26.67 | $26.79 | $26.79 | 14,188 |
| 2024-10-23 | $26.69 | $26.69 | $26.53 | $26.68 | $26.68 | 35,738 |
| 2024-10-22 | $26.77 | $26.77 | $26.55 | $26.69 | $26.69 | 8,526 |
| 2024-10-21 | $26.92 | $26.93 | $26.56 | $26.58 | $26.58 | 63,992 |
| 2024-10-18 | $26.62 | $26.78 | $26.60 | $26.78 | $26.78 | 1,418 |
| 2024-10-17 | $27.00 | $27.00 | $26.71 | $26.71 | $26.71 | 10,617 |
| 2024-10-16 | $26.78 | $26.91 | $26.78 | $26.83 | $26.83 | 5,811 |
| 2024-10-15 | $26.86 | $26.86 | $26.73 | $26.73 | $26.73 | 120,858 |
| 2024-10-14 | $27.05 | $27.09 | $26.99 | $27.04 | $27.04 | 15,172 |
| 2024-10-11 | $26.82 | $26.98 | $26.82 | $26.98 | $26.98 | 11,308 |
| 2024-10-10 | $26.80 | $26.83 | $26.75 | $26.77 | $26.77 | 27,249 |
| 2024-10-09 | $26.50 | $26.74 | $26.45 | $26.74 | $26.74 | 5,551 |
| 2024-10-08 | $26.41 | $26.51 | $26.41 | $26.48 | $26.48 | 3,438 |
| 2024-10-07 | $26.60 | $26.82 | $26.60 | $26.68 | $26.68 | 35,955 |
| 2024-10-04 | $26.70 | $26.80 | $26.64 | $26.78 | $26.78 | 23,363 |
| 2024-10-03 | $26.45 | $26.66 | $26.45 | $26.56 | $26.56 | 9,703 |
| 2024-10-02 | $26.36 | $26.55 | $26.20 | $26.48 | $26.48 | 20,569 |
| 2024-10-01 | $26.02 | $26.24 | $26.02 | $26.24 | $26.24 | 24,407 |
| 2024-09-30 | $25.66 | $26.00 | $25.66 | $25.97 | $25.97 | 76,200 |
| 2024-09-27 | $25.88 | $25.99 | $25.80 | $25.95 | $25.95 | 12,050 |
| 2024-09-26 | $26.06 | $26.06 | $25.77 | $25.77 | $25.77 | 49,907 |
| 2024-09-25 | $26.36 | $26.36 | $26.20 | $26.33 | $26.33 | 27,970 |
| 2024-09-24 | $26.39 | $26.46 | $26.27 | $26.37 | $26.37 | 19,982 |
| 2024-09-23 | $26.17 | $26.39 | $26.17 | $26.39 | $26.39 | 17,953 |
| 2024-09-20 | $26.22 | $26.22 | $25.81 | $26.00 | $26.00 | 28,122 |
| 2024-09-19 | $26.31 | $26.31 | $25.96 | $25.96 | $25.96 | 7,275 |
| 2024-09-18 | $26.26 | $26.26 | $26.08 | $26.10 | $26.10 | 30,681 |
| 2024-09-17 | $26.24 | $26.24 | $26.14 | $26.17 | $26.17 | 4,430 |
| 2024-09-16 | $26.12 | $26.20 | $26.12 | $26.18 | $26.18 | 10,103 |
| 2024-09-13 | $25.88 | $25.96 | $25.84 | $25.96 | $25.96 | 46,299 |
| 2024-09-12 | $25.69 | $25.75 | $25.68 | $25.74 | $25.74 | 9,279 |
| 2024-09-11 | $25.40 | $25.56 | $25.40 | $25.49 | $25.49 | 11,630 |
| 2024-09-10 | $25.35 | $25.52 | $25.33 | $25.48 | $25.48 | 23,469 |
| 2024-09-09 | $25.49 | $25.67 | $25.48 | $25.51 | $25.51 | 65,001 |
| 2024-09-06 | $25.86 | $25.86 | $25.46 | $25.52 | $25.52 | 8,854 |
| 2024-09-05 | $25.78 | $25.83 | $25.74 | $25.74 | $25.74 | 31,680 |
| 2024-09-04 | $25.83 | $25.84 | $25.67 | $25.67 | $25.67 | 3,938 |
| 2024-09-03 | $25.67 | $25.87 | $25.52 | $25.75 | $25.75 | 14,007 |
| 2024-08-30 | $25.79 | $26.02 | $25.78 | $26.02 | $26.02 | 7,874 |
| 2024-08-29 | $25.53 | $25.84 | $25.53 | $25.84 | $25.84 | 13,626 |
| 2024-08-28 | $25.88 | $25.88 | $25.31 | $25.39 | $25.39 | 27,000 |
| 2024-08-27 | $26.10 | $26.15 | $25.91 | $25.94 | $25.60 | 61,130 |
| 2024-08-26 | $26.23 | $26.23 | $26.11 | $26.16 | $25.82 | 5,995 |
| 2024-08-23 | $25.58 | $26.03 | $25.58 | $26.03 | $26.03 | 2,437 |
| 2024-08-22 | $25.81 | $25.88 | $25.80 | $25.81 | $25.81 | 11,968 |
| 2024-08-21 | $25.77 | $25.81 | $25.70 | $25.70 | $25.70 | 14,454 |
| 2024-08-20 | $26.04 | $26.04 | $25.67 | $25.71 | $25.71 | 26,151 |
| 2024-08-19 | $26.19 | $26.25 | $26.07 | $26.10 | $26.10 | 27,896 |
| 2024-08-16 | $25.72 | $25.97 | $25.72 | $25.95 | $25.95 | 13,299 |
| 2024-08-15 | $25.55 | $25.70 | $25.45 | $25.68 | $25.68 | 17,834 |
| 2024-08-14 | $25.09 | $25.45 | $25.09 | $25.44 | $25.44 | 15,003 |
| 2024-08-13 | $24.93 | $25.03 | $24.82 | $24.98 | $24.98 | 31,640 |
| 2024-08-12 | $25.01 | $25.30 | $24.78 | $24.78 | $24.78 | 40,476 |
| 2024-08-09 | $25.31 | $25.34 | $25.14 | $25.21 | $25.21 | 6,251 |
| 2024-08-08 | $25.31 | $25.56 | $25.28 | $25.55 | $25.55 | 25,288 |
| 2024-08-07 | $25.14 | $25.63 | $25.05 | $25.06 | $25.06 | 22,859 |
| 2024-08-06 | $24.97 | $25.35 | $24.97 | $25.18 | $25.18 | 14,226 |
| 2024-08-05 | $24.26 | $24.72 | $24.20 | $24.61 | $24.61 | 15,499 |
| 2024-08-02 | $25.37 | $25.37 | $24.97 | $25.17 | $25.17 | 17,760 |
| 2024-08-01 | $25.25 | $25.93 | $25.25 | $25.67 | $25.67 | 3,890 |
| 2024-07-31 | $25.73 | $26.09 | $25.73 | $25.78 | $25.78 | 5,681 |
| 2024-07-30 | $25.64 | $25.92 | $25.58 | $25.87 | $25.87 | 17,882 |
| 2024-07-29 | $25.73 | $25.73 | $25.55 | $25.69 | $25.69 | 11,079 |
| 2024-07-26 | $25.59 | $25.80 | $25.59 | $25.70 | $25.70 | 5,965 |
| 2024-07-25 | $25.39 | $25.69 | $25.39 | $25.40 | $25.40 | 21,612 |
| 2024-07-24 | $26.00 | $26.00 | $25.61 | $25.61 | $25.61 | 6,268 |
| 2024-07-23 | $26.47 | $26.47 | $26.12 | $26.21 | $26.21 | 50,228 |
| 2024-07-22 | $26.16 | $26.39 | $26.02 | $26.39 | $26.39 | 34,538 |
| 2024-07-19 | $26.13 | $26.27 | $26.00 | $26.16 | $26.16 | 12,006 |
| 2024-07-18 | $25.90 | $26.14 | $25.90 | $26.06 | $26.06 | 15,833 |
| 2024-07-17 | $25.87 | $25.92 | $25.83 | $25.83 | $25.83 | 59,647 |
| 2024-07-16 | $25.66 | $25.82 | $25.66 | $25.80 | $25.80 | 9,623 |
| 2024-07-15 | $25.90 | $25.90 | $25.62 | $25.71 | $25.71 | 44,576 |
| 2024-07-12 | $25.59 | $25.66 | $25.55 | $25.63 | $25.63 | 17,117 |
| 2024-07-11 | $25.40 | $25.54 | $25.40 | $25.52 | $25.52 | 76,943 |
| 2024-07-10 | $25.27 | $25.39 | $25.26 | $25.38 | $25.38 | 2,295 |
| 2024-07-09 | $25.15 | $25.37 | $25.15 | $25.37 | $25.37 | 8,817 |
| 2024-07-08 | $25.06 | $25.35 | $25.06 | $25.26 | $25.26 | 21,527 |
| 2024-07-05 | $25.46 | $25.51 | $25.25 | $25.27 | $25.27 | 36,505 |
| 2024-07-03 | $25.42 | $25.63 | $25.42 | $25.52 | $25.52 | 8,169 |
| 2024-07-02 | $25.26 | $25.37 | $25.25 | $25.36 | $25.36 | 20,193 |
| 2024-07-01 | $25.22 | $25.24 | $25.03 | $25.23 | $25.23 | 4,470 |
| 2024-06-28 | $24.76 | $25.16 | $24.76 | $25.10 | $25.10 | 27,640 |
| 2024-06-27 | $25.08 | $25.10 | $24.90 | $24.99 | $24.99 | 20,940 |
| 2024-06-26 | $25.02 | $25.03 | $24.87 | $24.99 | $24.99 | 25,554 |
| 2024-06-25 | $24.92 | $25.05 | $24.90 | $25.05 | $25.05 | 31,504 |
| 2024-06-24 | $24.60 | $25.00 | $24.60 | $24.92 | $24.92 | 6,027 |
| 2024-06-21 | $24.50 | $24.54 | $24.44 | $24.44 | $24.44 | 19,093 |
| 2024-06-20 | $24.54 | $24.54 | $24.33 | $24.52 | $24.52 | 29,227 |
| 2024-06-18 | $24.29 | $24.41 | $24.29 | $24.29 | $24.29 | 12,285 |
| 2024-06-17 | $24.12 | $24.23 | $24.02 | $24.14 | $24.14 | 14,355 |
| 2024-06-14 | $24.26 | $24.29 | $24.08 | $24.14 | $24.14 | 35,635 |
| 2024-06-13 | $24.41 | $24.41 | $24.33 | $24.40 | $24.40 | 107,151 |
| 2024-06-12 | $24.63 | $24.63 | $24.50 | $24.54 | $24.54 | 26,882 |
| 2024-06-11 | $24.49 | $24.62 | $24.47 | $24.50 | $24.50 | 23,114 |
| 2024-06-10 | $24.22 | $24.67 | $24.22 | $24.61 | $24.61 | 872,914 |
| 2024-06-07 | $24.22 | $24.43 | $24.14 | $24.31 | $24.31 | 14,363 |
| 2024-06-06 | $24.24 | $24.33 | $24.16 | $24.29 | $24.29 | 13,627 |
| 2024-06-05 | $24.07 | $24.32 | $24.05 | $24.28 | $24.28 | 8,678 |
| 2024-06-04 | $23.88 | $24.19 | $23.85 | $24.19 | $24.19 | 23,244 |
| 2024-06-03 | $24.26 | $24.26 | $23.98 | $24.11 | $24.11 | 40,396 |
| 2024-05-31 | $23.77 | $24.37 | $23.77 | $24.33 | $24.33 | 25,383 |
| 2024-05-30 | $23.95 | $24.05 | $23.95 | $23.99 | $23.99 | 72,440 |
| 2024-05-29 | $24.08 | $24.08 | $23.92 | $24.02 | $24.02 | 62,472 |
| 2024-05-28 | $24.65 | $24.65 | $24.45 | $24.55 | $24.21 | 39,431 |
| 2024-05-24 | $24.63 | $24.63 | $24.45 | $24.53 | $24.19 | 20,411 |
| 2024-05-23 | $24.76 | $24.79 | $24.45 | $24.50 | $24.16 | 30,803 |
| 2024-05-22 | $25.30 | $25.30 | $24.71 | $24.74 | $24.39 | 4,188 |
| 2024-05-21 | $25.15 | $25.15 | $25.08 | $25.11 | $25.11 | 145,848 |
| 2024-05-20 | $24.98 | $25.33 | $24.98 | $25.09 | $25.09 | 280,486 |
| 2024-05-17 | $24.82 | $25.02 | $24.71 | $25.01 | $25.01 | 42,407 |
| 2024-05-16 | $24.78 | $24.89 | $24.75 | $24.76 | $24.76 | 93,427 |
| 2024-05-15 | $25.11 | $25.11 | $24.71 | $24.80 | $24.80 | 247,537 |
| 2024-05-14 | $24.55 | $24.83 | $24.51 | $24.83 | $24.83 | 46,815 |
| 2024-05-13 | $24.77 | $24.77 | $24.53 | $24.55 | $24.55 | 43,046 |
| 2024-05-10 | $24.66 | $24.66 | $24.50 | $24.63 | $24.63 | 267,246 |
| 2024-05-09 | $24.75 | $24.75 | $24.58 | $24.63 | $24.63 | 101,914 |
| 2024-05-08 | $24.41 | $24.59 | $24.41 | $24.58 | $24.58 | 298,276 |
| 2024-05-07 | $24.49 | $24.55 | $24.43 | $24.50 | $24.50 | 93,386 |
| 2024-05-06 | $24.39 | $24.46 | $24.24 | $24.37 | $24.37 | 98,195 |
| 2024-05-03 | $23.99 | $24.24 | $23.99 | $24.21 | $24.21 | 21,615 |
| 2024-05-02 | $23.91 | $24.17 | $23.91 | $24.13 | $24.13 | 28,254 |
| 2024-05-01 | $23.86 | $23.93 | $23.66 | $23.77 | $23.77 | 167,172 |
| 2024-04-30 | $24.37 | $24.58 | $24.02 | $24.02 | $24.02 | 128,309 |
| 2024-04-29 | $24.40 | $24.49 | $24.37 | $24.49 | $24.49 | 23,026 |
| 2024-04-26 | $24.58 | $24.58 | $24.22 | $24.36 | $24.36 | 153,788 |
| 2024-04-25 | $24.24 | $24.40 | $24.18 | $24.35 | $24.35 | 61,258 |
| 2024-04-24 | $24.01 | $24.28 | $24.01 | $24.27 | $24.27 | 168,280 |
| 2024-04-23 | $24.00 | $24.23 | $24.00 | $24.11 | $24.11 | 201,090 |
| 2024-04-22 | $23.93 | $24.14 | $23.82 | $24.05 | $24.05 | 45,590 |
| 2024-04-19 | $23.41 | $24.08 | $23.41 | $23.94 | $23.94 | 9,328 |
| 2024-04-18 | $23.49 | $23.66 | $23.45 | $23.61 | $23.61 | 10,356 |
| 2024-04-17 | $23.32 | $23.44 | $23.21 | $23.34 | $23.34 | 13,950 |
| 2024-04-16 | $23.25 | $23.30 | $23.20 | $23.24 | $23.24 | 13,637 |
| 2024-04-15 | $23.81 | $23.81 | $23.41 | $23.43 | $23.43 | 143,475 |
| 2024-04-12 | $24.08 | $24.19 | $23.70 | $23.72 | $23.72 | 52,306 |
| 2024-04-11 | $24.04 | $24.05 | $23.86 | $23.96 | $23.96 | 30,506 |
| 2024-04-10 | $24.08 | $24.20 | $24.06 | $24.09 | $24.09 | 22,650 |
| 2024-04-09 | $24.40 | $24.40 | $24.17 | $24.23 | $24.23 | 289,833 |
| 2024-04-08 | $24.41 | $24.43 | $24.30 | $24.32 | $24.32 | 69,402 |
| 2024-04-05 | $24.24 | $24.35 | $24.24 | $24.31 | $24.31 | 35,266 |
| 2024-04-04 | $24.52 | $24.59 | $24.29 | $24.29 | $24.29 | 31,039 |
| 2024-04-03 | $24.47 | $24.50 | $24.38 | $24.42 | $24.42 | 251,793 |
| 2024-04-02 | $24.22 | $24.27 | $24.16 | $24.24 | $24.24 | 90,232 |
| 2024-04-01 | $24.03 | $24.17 | $24.03 | $24.13 | $24.13 | 178,207 |
| 2024-03-28 | $23.94 | $24.18 | $23.94 | $24.13 | $24.13 | 408,266 |
| 2024-03-27 | $23.69 | $23.86 | $23.67 | $23.86 | $23.86 | 44,642 |
| 2024-03-26 | $23.71 | $23.72 | $23.62 | $23.64 | $23.64 | 158,315 |
| 2024-03-25 | $23.42 | $23.82 | $23.42 | $23.65 | $23.65 | 23,513 |
| 2024-03-22 | $23.75 | $23.75 | $23.60 | $23.62 | $23.62 | 100,670 |
| 2024-03-21 | $23.67 | $23.72 | $23.66 | $23.72 | $23.72 | 24,027 |
| 2024-03-20 | $23.52 | $23.63 | $23.39 | $23.39 | $23.39 | 175,243 |
| 2024-03-19 | $23.41 | $23.49 | $23.32 | $23.49 | $23.49 | 24,558 |
| 2024-03-18 | $23.05 | $23.29 | $23.05 | $23.28 | $23.28 | 32,246 |
| 2024-03-15 | $23.19 | $23.25 | $23.17 | $23.21 | $23.21 | 89,712 |
| 2024-03-14 | $23.23 | $23.23 | $22.96 | $23.03 | $23.03 | 42,329 |
| 2024-03-13 | $23.38 | $23.40 | $23.26 | $23.26 | $23.26 | 35,485 |
| 2024-03-12 | $23.17 | $23.26 | $23.15 | $23.23 | $23.23 | 5,823 |
| 2024-03-11 | $22.95 | $23.17 | $22.94 | $23.12 | $23.12 | 7,862 |
| 2024-03-08 | $22.99 | $23.04 | $22.96 | $23.02 | $23.02 | 10,447 |
| 2024-03-07 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 37,336 |
| 2024-03-06 | $23.10 | $23.15 | $23.09 | $23.09 | $23.09 | 6,656 |
| 2024-03-05 | $22.86 | $23.04 | $22.86 | $22.94 | $22.94 | 15,214 |
| 2024-03-04 | $22.79 | $22.82 | $22.75 | $22.77 | $22.77 | 6,715 |
| 2024-03-01 | $22.63 | $22.80 | $22.59 | $22.76 | $22.76 | 5,455 |
| 2024-02-29 | $22.47 | $22.57 | $22.47 | $22.51 | $22.51 | 10,999 |
| 2024-02-28 | $22.34 | $22.36 | $22.29 | $22.30 | $22.30 | 9,013 |
| 2024-02-27 | $22.87 | $22.87 | $22.70 | $22.72 | $22.41 | 22,475 |
| 2024-02-26 | $22.98 | $22.98 | $22.72 | $22.72 | $22.41 | 741 |
| 2024-02-23 | $22.95 | $23.03 | $22.89 | $22.89 | $22.58 | 70,782 |
| 2024-02-22 | $22.74 | $22.95 | $22.71 | $22.87 | $22.56 | 20,630 |
| 2024-02-21 | $22.54 | $22.75 | $22.54 | $22.69 | $22.38 | 20,553 |
| 2024-02-20 | $22.34 | $22.54 | $22.28 | $22.44 | $22.13 | 20,553 |
| 2024-02-16 | $22.04 | $22.37 | $22.04 | $22.27 | $21.96 | 3,505 |
| 2024-02-15 | $21.68 | $22.08 | $21.68 | $22.01 | $21.71 | 25,852 |
| 2024-02-14 | $21.49 | $21.54 | $21.46 | $21.46 | $21.17 | 11,279 |
| 2024-02-13 | $21.57 | $21.57 | $21.39 | $21.48 | $21.18 | 11,283 |
| 2024-02-12 | $21.55 | $21.72 | $21.53 | $21.72 | $21.42 | 41,181 |
| 2024-02-09 | $21.54 | $21.54 | $21.38 | $21.42 | $21.13 | 43,175 |
| 2024-02-08 | $21.40 | $21.44 | $21.38 | $21.44 | $21.15 | 6,704 |
| 2024-02-07 | $21.46 | $21.46 | $21.37 | $21.44 | $21.15 | 112,773 |
| 2024-02-06 | $21.47 | $21.48 | $21.34 | $21.36 | $21.06 | 8,723 |
| 2024-02-05 | $21.46 | $21.56 | $21.42 | $21.48 | $21.19 | 34,190 |
| 2024-02-02 | $21.73 | $21.73 | $21.58 | $21.65 | $21.36 | 33,146 |
| 2024-02-01 | $21.79 | $22.05 | $21.79 | $21.86 | $21.56 | 8,647 |
| 2024-01-31 | $21.95 | $21.96 | $21.74 | $21.74 | $21.44 | 14,729 |
| 2024-01-30 | $22.02 | $22.08 | $21.90 | $22.08 | $21.78 | 3,511 |
| 2024-01-29 | $21.87 | $22.02 | $21.85 | $22.02 | $21.72 | 3,091 |
| 2024-01-26 | $21.84 | $21.97 | $21.84 | $21.96 | $21.66 | 8,791 |
| 2024-01-25 | $21.56 | $21.77 | $21.56 | $21.75 | $21.45 | 8,116 |
| 2024-01-24 | $21.55 | $21.61 | $21.51 | $21.55 | $21.25 | 9,480 |
| 2024-01-23 | $21.51 | $21.51 | $21.42 | $21.48 | $21.19 | 13,441 |
| 2024-01-22 | $21.46 | $21.49 | $21.46 | $21.49 | $21.20 | 888 |
| 2024-01-19 | $21.25 | $21.25 | $21.18 | $21.25 | $21.25 | 9,655 |
| 2024-01-18 | $21.26 | $21.32 | $21.23 | $21.32 | $21.32 | 10,990 |
| 2024-01-17 | $21.45 | $21.45 | $21.18 | $21.27 | $21.27 | 17,710 |
| 2024-01-16 | $21.54 | $21.54 | $21.49 | $21.49 | $21.49 | 4,337 |
| 2024-01-12 | $21.66 | $21.70 | $21.58 | $21.70 | $21.70 | 17,073 |
| 2024-01-11 | $21.51 | $21.57 | $21.42 | $21.51 | $21.51 | 15,734 |
| 2024-01-10 | $21.55 | $21.63 | $21.55 | $21.59 | $21.59 | 3,243 |
| 2024-01-09 | $21.58 | $21.58 | $21.46 | $21.57 | $21.57 | 6,752 |
| 2024-01-08 | $21.39 | $21.61 | $21.39 | $21.61 | $21.61 | 7,907 |
| 2024-01-05 | $21.71 | $21.71 | $21.59 | $21.62 | $21.62 | 9,586 |
| 2024-01-04 | $22.04 | $22.04 | $21.57 | $21.57 | $21.57 | 2,844 |
| 2024-01-03 | $21.59 | $21.73 | $21.57 | $21.68 | $21.68 | 11,160 |
| 2024-01-02 | $21.55 | $21.55 | $21.49 | $21.53 | $21.53 | 14,741 |
| 2023-12-29 | $21.44 | $21.48 | $21.39 | $21.48 | $21.48 | 9,394 |
| 2023-12-28 | $21.49 | $21.49 | $21.40 | $21.41 | $21.41 | 13,170 |
| 2023-12-27 | $21.50 | $21.53 | $21.38 | $21.44 | $21.44 | 11,321 |
| 2023-12-26 | $21.45 | $21.56 | $21.45 | $21.51 | $21.51 | 4,703 |
| 2023-12-22 | $21.54 | $21.55 | $21.38 | $21.39 | $21.39 | 14,527 |
| 2023-12-21 | $21.37 | $21.39 | $21.28 | $21.35 | $21.35 | 66,896 |
| 2023-12-20 | $21.47 | $21.48 | $21.27 | $21.27 | $21.27 | 10,571 |
| 2023-12-19 | $21.40 | $21.46 | $21.28 | $21.39 | $21.39 | 10,809 |
| 2023-12-18 | $21.45 | $21.52 | $21.30 | $21.30 | $21.30 | 25,363 |
| 2023-12-15 | $21.18 | $21.18 | $21.09 | $21.18 | $21.18 | 12,534 |
| 2023-12-14 | $21.43 | $21.53 | $21.30 | $21.30 | $21.30 | 43,210 |
| 2023-12-13 | $20.87 | $21.18 | $20.81 | $21.17 | $21.17 | 22,035 |
| 2023-12-12 | $20.92 | $20.93 | $20.81 | $20.89 | $20.89 | 28,000 |
| 2023-12-11 | $21.23 | $21.24 | $21.10 | $21.12 | $21.12 | 36,027 |
| 2023-12-08 | $21.29 | $21.44 | $21.29 | $21.38 | $21.38 | 10,592 |
| 2023-12-07 | $21.72 | $21.72 | $21.24 | $21.28 | $21.28 | 7,386 |
| 2023-12-06 | $21.55 | $21.55 | $21.47 | $21.47 | $21.47 | 3,595 |
| 2023-12-05 | $21.94 | $21.94 | $21.78 | $21.78 | $21.78 | 3,727 |
| 2023-12-04 | $22.10 | $22.11 | $22.01 | $22.08 | $22.08 | 755 |
| 2023-12-01 | $21.96 | $22.17 | $21.96 | $22.14 | $22.14 | 5,171 |
| 2023-11-30 | $21.87 | $21.97 | $21.84 | $21.97 | $21.97 | 3,758 |
| 2023-11-29 | $21.56 | $21.74 | $21.56 | $21.64 | $21.64 | 12,719 |
| 2023-11-28 | $21.59 | $21.61 | $21.52 | $21.52 | $21.52 | 7,781 |
| 2023-11-27 | $22.07 | $22.07 | $21.78 | $21.85 | $21.55 | 2,033 |
| 2023-11-24 | $21.89 | $21.89 | $21.89 | $21.89 | $21.58 | 4 |
| 2023-11-22 | $21.70 | $21.80 | $21.69 | $21.80 | $21.49 | 7,382 |
| 2023-11-21 | $21.73 | $21.74 | $21.73 | $21.74 | $21.43 | 1,294 |
| 2023-11-20 | $21.93 | $21.93 | $21.65 | $21.65 | $21.35 | 5,874 |
| 2023-11-17 | $21.50 | $21.63 | $21.50 | $21.63 | $21.63 | 376 |
| 2023-11-16 | $21.42 | $21.42 | $21.18 | $21.28 | $21.28 | 22,558 |
| 2023-11-15 | $21.22 | $21.67 | $21.22 | $21.48 | $21.48 | 60,082 |
| 2023-11-14 | $21.40 | $21.45 | $21.27 | $21.42 | $21.42 | 5,723 |
| 2023-11-13 | $21.11 | $21.21 | $21.08 | $21.20 | $21.20 | 25,526 |
| 2023-11-10 | $21.13 | $21.13 | $21.08 | $21.08 | $21.08 | 1,953 |
| 2023-11-09 | $21.12 | $21.18 | $21.02 | $21.02 | $21.02 | 1,627 |
| 2023-11-08 | $21.25 | $21.31 | $21.08 | $21.08 | $21.08 | 1,615 |
| 2023-11-07 | $21.62 | $21.62 | $21.26 | $21.32 | $21.32 | 6,205 |
| 2023-11-06 | $21.78 | $21.78 | $21.55 | $21.55 | $21.55 | 1,004 |
| 2023-11-03 | $21.54 | $21.93 | $20.50 | $21.70 | $21.70 | 4,425 |
| 2023-11-02 | $21.47 | $21.70 | $21.47 | $21.70 | $21.70 | 44,066 |
| 2023-11-01 | $20.97 | $21.04 | $20.97 | $21.01 | $21.01 | 6,947 |
| 2023-10-31 | $20.75 | $20.91 | $20.75 | $20.80 | $20.80 | 11,761 |
| 2023-10-30 | $20.58 | $20.74 | $20.58 | $20.72 | $20.72 | 2,011 |
| 2023-10-27 | $20.84 | $20.86 | $20.65 | $20.70 | $20.70 | 104,311 |
| 2023-10-26 | $20.84 | $21.08 | $20.84 | $20.96 | $20.96 | 10,290 |
| 2023-10-25 | $21.05 | $21.05 | $20.98 | $20.99 | $20.99 | 8,170 |
| 2023-10-24 | $20.90 | $21.04 | $20.90 | $21.04 | $21.04 | 2,569 |
| 2023-10-23 | $21.13 | $21.23 | $21.05 | $21.08 | $21.08 | 70,531 |
| 2023-10-20 | $21.56 | $21.56 | $21.23 | $21.23 | $21.23 | 12,453 |
| 2023-10-19 | $21.28 | $21.43 | $21.26 | $21.37 | $21.37 | 53,748 |
| 2023-10-18 | $21.42 | $21.45 | $21.37 | $21.40 | $21.40 | 63,218 |
| 2023-10-17 | $21.41 | $21.49 | $21.34 | $21.38 | $21.38 | 6,580 |
| 2023-10-16 | $21.35 | $21.42 | $21.35 | $21.36 | $21.36 | 9,081 |
| 2023-10-13 | $21.24 | $21.36 | $21.23 | $21.23 | $21.23 | 39,002 |
| 2023-10-12 | $21.06 | $21.09 | $21.05 | $21.09 | $21.09 | 1,368 |
| 2023-10-11 | $21.12 | $21.15 | $21.08 | $21.11 | $21.11 | 20,338 |
| 2023-10-10 | $20.76 | $21.01 | $20.76 | $20.94 | $20.94 | 7,011 |
| 2023-10-09 | $20.74 | $20.89 | $20.74 | $20.85 | $20.85 | 2,018 |
| 2023-10-06 | $20.30 | $20.57 | $20.24 | $20.49 | $20.49 | 2,795 |
| 2023-10-05 | $19.92 | $20.34 | $19.92 | $20.34 | $20.34 | 4,542 |
| 2023-10-04 | $20.19 | $20.20 | $20.10 | $20.20 | $20.20 | 4,023 |
| 2023-10-03 | $20.49 | $20.49 | $20.29 | $20.38 | $20.38 | 506 |
| 2023-10-02 | $20.77 | $20.80 | $20.59 | $20.63 | $20.63 | 4,296 |
| 2023-09-29 | $20.75 | $21.11 | $20.75 | $20.95 | $20.95 | 56,623 |
| 2023-09-28 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 944 |
| 2023-09-27 | $20.96 | $21.13 | $20.96 | $21.08 | $21.08 | 968 |
| 2023-09-26 | $21.03 | $21.03 | $20.83 | $20.83 | $20.83 | 4,292 |
| 2023-09-25 | $20.97 | $21.15 | $20.97 | $21.06 | $21.06 | 2,517 |
| 2023-09-22 | $21.11 | $21.16 | $20.98 | $20.98 | $20.98 | 8,874 |
| 2023-09-21 | $21.09 | $21.14 | $20.92 | $20.92 | $20.92 | 34,219 |
| 2023-09-20 | $21.15 | $21.28 | $21.14 | $21.14 | $21.14 | 12,302 |
| 2023-09-19 | $21.06 | $21.06 | $20.98 | $21.03 | $21.03 | 10,535 |
| 2023-09-18 | $20.93 | $20.97 | $20.89 | $20.97 | $20.97 | 6,840 |
| 2023-09-15 | $21.15 | $21.15 | $20.86 | $20.86 | $20.86 | 2,950 |
| 2023-09-14 | $21.00 | $21.01 | $20.95 | $20.97 | $20.97 | 7,191 |
| 2023-09-13 | $20.80 | $20.81 | $20.76 | $20.81 | $20.81 | 6,627 |
| 2023-09-12 | $20.77 | $20.84 | $20.77 | $20.84 | $20.84 | 4,653 |
| 2023-09-11 | $20.70 | $20.70 | $20.53 | $20.53 | $20.53 | 4,145 |
| 2023-09-08 | $20.66 | $20.71 | $20.66 | $20.67 | $20.67 | 10,139 |
| 2023-09-07 | $20.59 | $20.61 | $20.48 | $20.56 | $20.56 | 26,536 |
| 2023-09-06 | $20.74 | $20.74 | $20.47 | $20.48 | $20.48 | 12,900 |
| 2023-09-05 | $21.05 | $21.14 | $20.99 | $20.99 | $20.99 | 6,407 |
| 2023-09-01 | $21.08 | $21.08 | $21.00 | $21.06 | $21.06 | 48,171 |
| 2023-08-31 | $20.93 | $20.95 | $20.87 | $20.87 | $20.87 | 7,384 |
| 2023-08-30 | $20.99 | $20.99 | $20.92 | $20.94 | $20.94 | 2,579 |
| 2023-08-29 | $20.75 | $20.91 | $20.75 | $20.88 | $20.88 | 7,461 |
| 2023-08-28 | $20.81 | $20.89 | $20.76 | $20.79 | $20.79 | 7,639 |
| 2023-08-25 | $20.66 | $20.73 | $20.60 | $20.67 | $20.67 | 7,802 |
| 2023-08-24 | $20.98 | $21.06 | $20.92 | $20.92 | $20.62 | 1,406 |
| 2023-08-23 | $20.86 | $21.05 | $20.86 | $21.05 | $20.75 | 9,563 |
| 2023-08-22 | $21.05 | $21.05 | $20.99 | $21.00 | $20.70 | 6,993 |
| 2023-08-21 | $20.98 | $21.12 | $20.95 | $21.12 | $20.82 | 25,463 |
| 2023-08-18 | $20.90 | $21.01 | $20.88 | $21.00 | $20.70 | 5,168 |
| 2023-08-17 | $20.99 | $20.99 | $20.90 | $20.90 | $20.60 | 4,345 |
| 2023-08-16 | $20.89 | $20.89 | $20.76 | $20.79 | $20.49 | 28,249 |
| 2023-08-15 | $20.94 | $20.94 | $20.83 | $20.85 | $20.55 | 9,533 |
| 2023-08-14 | $21.15 | $21.16 | $21.00 | $21.00 | $20.70 | 8,016 |
| 2023-08-11 | $21.08 | $21.14 | $21.08 | $21.14 | $21.14 | 3,947 |
| 2023-08-10 | $20.93 | $20.97 | $20.89 | $20.94 | $20.94 | 28,831 |
| 2023-08-09 | $20.96 | $21.02 | $20.96 | $20.96 | $20.96 | 998 |
| 2023-08-08 | $20.79 | $20.88 | $20.77 | $20.88 | $20.88 | 65,252 |
| 2023-08-07 | $20.93 | $20.95 | $20.89 | $20.90 | $20.90 | 14,525 |
| 2023-08-04 | $21.13 | $21.13 | $20.79 | $20.79 | $20.79 | 6,624 |
| 2023-08-03 | $20.81 | $20.99 | $20.79 | $20.88 | $20.88 | 6,885 |
| 2023-08-02 | $20.67 | $20.70 | $20.61 | $20.70 | $20.70 | 8,907 |
| 2023-08-01 | $20.71 | $20.86 | $20.71 | $20.86 | $20.86 | 18,840 |
| 2023-07-31 | $21.15 | $21.15 | $20.92 | $20.97 | $20.97 | 3,593 |
| 2023-07-28 | $20.68 | $20.85 | $20.65 | $20.85 | $20.85 | 10,716 |
| 2023-07-27 | $20.73 | $20.92 | $20.71 | $20.71 | $20.71 | 14,131 |
| 2023-07-26 | $20.81 | $20.81 | $20.78 | $20.78 | $20.78 | 5,104 |
| 2023-07-25 | $20.80 | $20.90 | $20.80 | $20.83 | $20.83 | 14,193 |
| 2023-07-24 | $20.49 | $20.93 | $20.49 | $20.87 | $20.87 | 8,776 |
| 2023-07-21 | $20.63 | $20.70 | $20.58 | $20.64 | $20.64 | 5,568 |
| 2023-07-20 | $20.47 | $20.61 | $20.45 | $20.58 | $20.58 | 17,006 |
| 2023-07-19 | $20.38 | $20.43 | $20.38 | $20.42 | $20.42 | 3,351 |
| 2023-07-18 | $19.96 | $20.35 | $19.93 | $20.30 | $20.30 | 11,890 |
| 2023-07-17 | $20.18 | $20.19 | $20.09 | $20.09 | $20.09 | 13,898 |
| 2023-07-14 | $20.16 | $20.28 | $20.15 | $20.19 | $20.19 | 16,349 |
| 2023-07-13 | $20.32 | $20.46 | $20.32 | $20.46 | $20.46 | 5,348 |
| 2023-07-12 | $20.26 | $20.30 | $20.23 | $20.30 | $20.30 | 12,862 |
| 2023-07-11 | $20.12 | $20.16 | $20.12 | $20.16 | $20.16 | 5,886 |
| 2023-07-10 | $19.98 | $20.03 | $19.98 | $20.01 | $20.01 | 760 |
| 2023-07-07 | $19.97 | $20.00 | $19.95 | $19.95 | $19.95 | 5,519 |
| 2023-07-06 | $19.95 | $19.95 | $19.79 | $19.79 | $19.79 | 689 |
| 2023-07-05 | $19.95 | $19.96 | $19.93 | $19.94 | $19.94 | 12,739 |
| 2023-07-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 24 |
| 2023-06-30 | $19.90 | $20.00 | $19.90 | $19.92 | $19.92 | 12,191 |
| 2023-06-29 | $19.76 | $19.85 | $19.71 | $19.85 | $19.85 | 17,367 |
| 2023-06-28 | $19.44 | $19.65 | $19.44 | $19.65 | $19.65 | 7,624 |
| 2023-06-27 | $19.34 | $19.47 | $19.34 | $19.47 | $19.47 | 8,493 |
| 2023-06-26 | $19.40 | $19.46 | $19.37 | $19.40 | $19.40 | 11,673 |
| 2023-06-23 | $19.23 | $19.23 | $19.12 | $19.15 | $19.15 | 9,786 |
| 2023-06-22 | $19.31 | $19.34 | $19.28 | $19.32 | $19.32 | 17,060 |
| 2023-06-21 | $19.47 | $19.54 | $19.47 | $19.48 | $19.48 | 3,031 |
| 2023-06-20 | $19.41 | $19.44 | $19.37 | $19.39 | $19.39 | 2,647 |
| 2023-06-16 | $19.59 | $19.65 | $19.59 | $19.60 | $19.60 | 11,587 |
| 2023-06-15 | $19.54 | $19.57 | $19.54 | $19.54 | $19.54 | 30,283 |
| 2023-06-14 | $19.39 | $19.43 | $19.34 | $19.36 | $19.36 | 10,924 |
| 2023-06-13 | $19.61 | $19.61 | $19.32 | $19.32 | $19.32 | 27,186 |
| 2023-06-12 | $19.60 | $19.60 | $19.29 | $19.35 | $19.35 | 12,125 |
| 2023-06-09 | $19.48 | $19.48 | $19.45 | $19.45 | $19.45 | 3,876 |
| 2023-06-08 | $19.47 | $19.76 | $19.47 | $19.74 | $19.74 | 4,300 |
| 2023-06-07 | $19.58 | $19.82 | $19.58 | $19.74 | $19.74 | 7,806 |
| 2023-06-06 | $19.45 | $19.52 | $19.44 | $19.50 | $19.50 | 17,830 |
| 2023-06-05 | $19.51 | $19.51 | $19.36 | $19.41 | $19.41 | 4,600 |
| 2023-06-02 | $19.21 | $19.43 | $19.21 | $19.41 | $19.41 | 9,710 |
| 2023-06-01 | $18.81 | $19.05 | $18.81 | $18.96 | $18.96 | 4,037 |
| 2023-05-31 | $18.74 | $18.78 | $18.70 | $18.70 | $18.70 | 19,838 |
| 2023-05-30 | $19.06 | $19.06 | $18.76 | $18.82 | $18.82 | 8,029 |
| 2023-05-26 | $18.78 | $18.78 | $18.68 | $18.70 | $18.70 | 3,174 |
| 2023-05-25 | $18.70 | $18.73 | $18.67 | $18.73 | $18.73 | 9,876 |
| 2023-05-24 | $19.19 | $19.19 | $19.14 | $19.18 | $18.87 | 1,537 |
| 2023-05-23 | $19.18 | $19.39 | $19.05 | $19.25 | $18.93 | 10,892 |
| 2023-05-22 | $19.29 | $19.37 | $19.21 | $19.24 | $18.93 | 9,561 |
| 2023-05-19 | $19.29 | $19.31 | $19.23 | $19.26 | $18.94 | 6,200 |
| 2023-05-18 | $19.12 | $19.28 | $19.12 | $19.28 | $18.96 | 2,670 |
| 2023-05-17 | $18.74 | $19.07 | $18.74 | $19.04 | $18.73 | 4,252 |
| 2023-05-16 | $18.94 | $18.95 | $18.87 | $18.89 | $18.58 | 4,823 |
| 2023-05-15 | $18.81 | $19.15 | $18.81 | $19.15 | $18.84 | 3,612 |
| 2023-05-12 | $18.74 | $18.74 | $18.73 | $18.73 | $18.43 | 1,400 |
| 2023-05-11 | $18.50 | $18.73 | $18.50 | $18.67 | $18.36 | 6,228 |
| 2023-05-10 | $18.86 | $18.86 | $18.69 | $18.78 | $18.47 | 20,394 |
| 2023-05-09 | $18.44 | $18.84 | $18.44 | $18.80 | $18.49 | 8,733 |
| 2023-05-08 | $18.89 | $18.89 | $18.64 | $18.73 | $18.42 | 43,168 |
| 2023-05-05 | $18.68 | $18.86 | $18.68 | $18.81 | $18.50 | 1,966 |
| 2023-05-04 | $17.30 | $18.55 | $17.30 | $18.42 | $18.11 | 8,473 |
| 2023-05-03 | $18.36 | $18.75 | $18.36 | $18.54 | $18.23 | 20,432 |
| 2023-05-02 | $18.67 | $18.67 | $18.44 | $18.63 | $18.33 | 7,980 |
| 2023-05-01 | $19.14 | $19.18 | $19.05 | $19.05 | $18.74 | 27,938 |
| 2023-04-28 | $19.09 | $19.10 | $19.08 | $19.09 | $19.09 | 4,212 |
| 2023-04-27 | $18.77 | $18.99 | $18.77 | $18.93 | $18.93 | 6,397 |
| 2023-04-26 | $18.94 | $18.94 | $18.63 | $18.70 | $18.70 | 24,990 |
| 2023-04-25 | $18.80 | $18.91 | $18.75 | $18.75 | $18.75 | 67,211 |
| 2023-04-24 | $18.95 | $19.08 | $18.95 | $19.04 | $19.04 | 35,587 |
| 2023-04-21 | $18.88 | $18.94 | $18.83 | $18.94 | $18.94 | 21,243 |
| 2023-04-20 | $18.78 | $18.83 | $18.77 | $18.83 | $18.83 | 18,969 |
| 2023-04-19 | $18.94 | $18.96 | $18.89 | $18.96 | $18.96 | 8,701 |
| 2023-04-18 | $19.04 | $19.10 | $19.00 | $19.10 | $19.10 | 10,511 |
| 2023-04-17 | $19.09 | $19.11 | $19.06 | $19.11 | $19.11 | 8,597 |
| 2023-04-14 | $19.16 | $19.18 | $19.08 | $19.18 | $19.18 | 2,000 |
| 2023-04-13 | $19.12 | $19.15 | $19.00 | $19.00 | $19.00 | 13,622 |
| 2023-04-12 | $19.34 | $19.34 | $19.03 | $19.03 | $19.03 | 8,535 |
| 2023-04-11 | $18.99 | $19.09 | $18.99 | $19.02 | $19.02 | 1,155 |
| 2023-04-10 | $18.97 | $19.03 | $18.89 | $18.89 | $18.89 | 9,886 |
| 2023-04-06 | $18.93 | $18.93 | $18.85 | $18.85 | $18.85 | 2,400 |
| 2023-04-05 | $18.74 | $18.97 | $18.74 | $18.97 | $18.97 | 14,783 |
| 2023-04-04 | $19.07 | $19.09 | $18.71 | $18.91 | $18.91 | 102,786 |
| 2023-04-03 | $19.09 | $19.10 | $19.02 | $19.07 | $19.07 | 12,672 |
| 2023-03-31 | $18.72 | $18.78 | $18.72 | $18.78 | $18.78 | 7,130 |
| 2023-03-30 | $18.62 | $18.66 | $18.57 | $18.64 | $18.64 | 34,232 |
| 2023-03-29 | $18.47 | $18.52 | $18.41 | $18.52 | $18.52 | 59,886 |
| 2023-03-28 | $18.15 | $18.32 | $18.04 | $18.25 | $18.25 | 31,255 |
| 2023-03-27 | $18.18 | $18.25 | $17.96 | $18.13 | $18.13 | 13,593 |
| 2023-03-24 | $17.51 | $17.83 | $17.51 | $17.81 | $17.81 | 10,266 |
| 2023-03-23 | $18.10 | $18.10 | $17.64 | $17.71 | $17.71 | 2,687 |
| 2023-03-22 | $18.24 | $18.33 | $17.97 | $17.97 | $17.97 | 21,009 |
| 2023-03-21 | $18.26 | $18.36 | $18.25 | $18.33 | $18.33 | 6,588 |
| 2023-03-20 | $18.13 | $18.21 | $17.93 | $17.95 | $17.95 | 26,518 |
| 2023-03-17 | $17.95 | $17.95 | $17.81 | $17.89 | $17.89 | 5,010 |
| 2023-03-16 | $17.79 | $18.09 | $17.75 | $18.09 | $18.09 | 15,773 |
| 2023-03-15 | $18.20 | $18.20 | $17.71 | $17.88 | $17.88 | 26,874 |
| 2023-03-14 | $18.75 | $18.92 | $18.50 | $18.60 | $18.60 | 6,021 |
| 2023-03-13 | $17.46 | $18.72 | $17.46 | $18.51 | $18.51 | 7,043 |
| 2023-03-10 | $18.95 | $19.05 | $18.70 | $18.71 | $18.71 | 20,896 |
| 2023-03-09 | $19.16 | $19.18 | $18.95 | $18.95 | $18.95 | 5,407 |
| 2023-03-08 | $19.27 | $19.27 | $19.11 | $19.16 | $19.16 | 9,889 |
| 2023-03-07 | $19.28 | $19.28 | $19.18 | $19.21 | $19.21 | 5,419 |
| 2023-03-06 | $19.43 | $19.49 | $19.40 | $19.42 | $19.42 | 13,745 |
| 2023-03-03 | $19.40 | $19.55 | $19.38 | $19.45 | $19.45 | 12,680 |
| 2023-03-02 | $19.01 | $19.36 | $18.99 | $19.28 | $19.28 | 95,936 |
| 2023-03-01 | $19.06 | $19.06 | $18.96 | $19.03 | $19.03 | 114,061 |
| 2023-02-28 | $19.19 | $19.20 | $18.98 | $18.98 | $18.98 | 22,324 |
| 2023-02-27 | $19.55 | $19.55 | $19.39 | $19.41 | $19.12 | 35,143 |
| 2023-02-24 | $19.44 | $19.52 | $19.36 | $19.50 | $19.21 | 46,483 |
| 2023-02-23 | $19.48 | $19.56 | $19.48 | $19.56 | $19.27 | 10,719 |
| 2023-02-22 | $19.44 | $19.59 | $19.35 | $19.37 | $19.08 | 71,261 |
| 2023-02-21 | $19.54 | $19.54 | $19.21 | $19.30 | $19.01 | 65,789 |
| 2023-02-17 | $19.52 | $19.67 | $19.52 | $19.58 | $19.29 | 20,013 |
| 2023-02-16 | $19.80 | $20.08 | $19.80 | $19.94 | $19.64 | 34,133 |
| 2023-02-15 | $19.90 | $20.02 | $19.89 | $20.02 | $19.72 | 10,245 |
| 2023-02-14 | $20.00 | $20.01 | $19.91 | $20.01 | $19.71 | 2,360 |
| 2023-02-13 | $19.89 | $19.95 | $19.81 | $19.86 | $19.57 | 25,639 |
| 2023-02-10 | $19.69 | $19.94 | $19.69 | $19.91 | $19.61 | 33,694 |
| 2023-02-09 | $19.69 | $19.82 | $19.53 | $19.53 | $19.24 | 166,744 |
| 2023-02-08 | $19.68 | $19.78 | $19.63 | $19.74 | $19.45 | 35,532 |
| 2023-02-07 | $19.56 | $19.80 | $19.54 | $19.72 | $19.43 | 36,555 |
| 2023-02-06 | $19.61 | $19.64 | $19.55 | $19.57 | $19.27 | 40,765 |
| 2023-02-03 | $19.78 | $19.78 | $19.66 | $19.66 | $19.37 | 14,203 |
| 2023-02-02 | $19.78 | $19.78 | $19.71 | $19.77 | $19.48 | 3,164 |
| 2023-02-01 | $19.57 | $19.68 | $19.44 | $19.65 | $19.36 | 23,378 |
| 2023-01-31 | $19.55 | $19.68 | $19.55 | $19.68 | $19.39 | 1,680 |
| 2023-01-30 | $19.61 | $19.62 | $19.52 | $19.52 | $19.23 | 1,541 |
| 2023-01-27 | $19.88 | $19.90 | $19.77 | $19.84 | $19.54 | 15,541 |
| 2023-01-26 | $19.81 | $19.83 | $19.81 | $19.83 | $19.54 | 11,154 |
| 2023-01-25 | $19.51 | $19.65 | $19.51 | $19.64 | $19.34 | 10,856 |
| 2023-01-24 | $19.50 | $19.77 | $19.49 | $19.73 | $19.73 | 12,243 |
| 2023-01-23 | $20.14 | $20.14 | $19.61 | $19.79 | $19.79 | 1,862 |
| 2023-01-20 | $19.48 | $19.54 | $19.48 | $19.52 | $19.52 | 3,382 |
| 2023-01-19 | $19.31 | $19.45 | $19.28 | $19.45 | $19.45 | 8,463 |
| 2023-01-18 | $19.99 | $19.99 | $19.32 | $19.32 | $19.32 | 76,865 |
| 2023-01-17 | $19.65 | $19.67 | $19.51 | $19.58 | $19.58 | 101,851 |
| 2023-01-13 | $19.61 | $19.66 | $19.61 | $19.66 | $19.66 | 6,691 |
| 2023-01-12 | $19.50 | $19.72 | $19.48 | $19.65 | $19.65 | 20,274 |
| 2023-01-11 | $19.39 | $19.40 | $19.39 | $19.40 | $19.40 | 4,505 |
| 2023-01-10 | $19.28 | $19.35 | $19.08 | $19.24 | $19.24 | 24,153 |
| 2023-01-09 | $19.29 | $19.29 | $19.22 | $19.22 | $19.22 | 678 |
| 2023-01-06 | $18.94 | $19.10 | $18.94 | $19.06 | $19.06 | 7,062 |
| 2023-01-05 | $18.50 | $18.60 | $18.43 | $18.60 | $18.60 | 38,049 |
| 2023-01-04 | $18.40 | $18.60 | $18.30 | $18.51 | $18.51 | 14,927 |
| 2023-01-03 | $18.67 | $18.73 | $18.26 | $18.40 | $18.40 | 11,360 |
| 2022-12-30 | $18.60 | $18.76 | $18.60 | $18.76 | $18.76 | 5,383 |
| 2022-12-29 | $18.48 | $18.68 | $18.48 | $18.65 | $18.65 | 59,252 |
| 2022-12-28 | $18.58 | $18.58 | $18.35 | $18.43 | $18.43 | 62,123 |
| 2022-12-27 | $18.71 | $18.77 | $18.68 | $18.76 | $18.76 | 66,408 |
| 2022-12-23 | $18.34 | $18.75 | $18.34 | $18.71 | $18.71 | 7,830 |
| 2022-12-22 | $18.31 | $18.37 | $18.01 | $18.27 | $18.27 | 20,388 |
| 2022-12-21 | $19.51 | $19.51 | $18.32 | $18.56 | $18.56 | 38,182 |
| 2022-12-20 | $18.18 | $18.34 | $18.17 | $18.26 | $18.26 | 73,708 |
| 2022-12-19 | $18.49 | $18.49 | $18.19 | $18.24 | $18.24 | 4,272 |
| 2022-12-16 | $18.46 | $18.46 | $18.21 | $18.45 | $18.45 | 14,741 |
| 2022-12-15 | $20.00 | $20.00 | $18.47 | $18.63 | $18.63 | 20,272 |
| 2022-12-14 | $18.79 | $19.00 | $18.78 | $18.87 | $18.87 | 171,989 |
| 2022-12-13 | $18.81 | $19.04 | $18.81 | $19.04 | $19.04 | 82,762 |
| 2022-12-12 | $18.36 | $18.72 | $18.32 | $18.63 | $18.63 | 45,715 |
| 2022-12-09 | $18.58 | $18.58 | $18.34 | $18.34 | $18.34 | 9,617 |
| 2022-12-08 | $20.00 | $20.00 | $18.56 | $18.56 | $18.56 | 44,100 |
| 2022-12-07 | $18.96 | $18.96 | $18.71 | $18.74 | $18.74 | 16,760 |
| 2022-12-06 | $19.40 | $19.40 | $18.86 | $18.95 | $18.95 | 1,155 |
| 2022-12-05 | $19.76 | $19.76 | $19.36 | $19.38 | $19.38 | 3,830 |
| 2022-12-02 | $19.42 | $19.71 | $19.42 | $19.70 | $19.70 | 13,759 |
| 2022-12-01 | $19.95 | $19.95 | $19.69 | $19.69 | $19.69 | 9,441 |
| 2022-11-30 | $19.69 | $19.81 | $19.56 | $19.81 | $19.81 | 34,663 |
| 2022-11-29 | $19.59 | $19.62 | $19.47 | $19.58 | $19.58 | 85,762 |
| 2022-11-28 | $19.43 | $19.44 | $19.33 | $19.33 | $19.33 | 16,253 |
| 2022-11-25 | $19.92 | $19.95 | $19.84 | $19.84 | $19.84 | 6,217 |
| 2022-11-23 | $19.88 | $19.88 | $19.77 | $19.77 | $19.77 | 166,345 |
| 2022-11-22 | $19.63 | $19.97 | $19.63 | $19.96 | $19.96 | 4,156 |
| 2022-11-21 | $19.58 | $19.58 | $19.06 | $19.44 | $19.44 | 21,884 |
| 2022-11-18 | $19.48 | $19.69 | $19.41 | $19.67 | $19.67 | 32,666 |
| 2022-11-17 | $19.46 | $19.49 | $19.33 | $19.45 | $19.45 | 70,443 |
| 2022-11-16 | $19.52 | $19.72 | $19.52 | $19.72 | $19.72 | 23,376 |
| 2022-11-15 | $19.83 | $19.87 | $19.70 | $19.70 | $19.70 | 80,073 |
| 2022-11-14 | $19.85 | $20.05 | $19.73 | $19.73 | $19.73 | 4,627 |
| 2022-11-11 | $19.88 | $19.91 | $19.66 | $19.77 | $19.77 | 91,588 |
| 2022-11-10 | $19.45 | $19.72 | $19.45 | $19.72 | $19.72 | 11,523 |
| 2022-11-09 | $19.75 | $19.75 | $19.09 | $19.11 | $19.11 | 7,949 |
| 2022-11-08 | $19.46 | $19.77 | $19.46 | $19.69 | $19.69 | 56,749 |
| 2022-11-07 | $19.55 | $19.71 | $19.53 | $19.64 | $19.64 | 208,370 |
| 2022-11-04 | $19.70 | $19.72 | $19.37 | $19.56 | $19.56 | 11,233 |
| 2022-11-03 | $19.49 | $19.60 | $19.49 | $19.49 | $19.49 | 38,141 |
| 2022-11-02 | $19.48 | $19.59 | $19.36 | $19.39 | $19.39 | 61,335 |
| 2022-11-01 | $19.74 | $19.78 | $19.65 | $19.70 | $19.70 | 104,995 |
| 2022-10-31 | $19.30 | $19.63 | $19.30 | $19.58 | $19.58 | 51,765 |
| 2022-10-28 | $19.35 | $19.35 | $19.08 | $19.34 | $19.34 | 31,815 |
| 2022-10-27 | $19.20 | $19.36 | $19.20 | $19.24 | $19.24 | 66,687 |
| 2022-10-26 | $18.74 | $19.10 | $18.74 | $19.03 | $19.03 | 65,456 |
| 2022-10-25 | $18.77 | $18.86 | $18.77 | $18.86 | $18.86 | 2,692 |
| 2022-10-24 | $18.89 | $18.89 | $18.65 | $18.67 | $18.67 | 9,838 |
| 2022-10-21 | $18.68 | $18.87 | $18.58 | $18.87 | $18.87 | 5,295 |
| 2022-10-20 | $18.64 | $18.64 | $18.46 | $18.57 | $18.57 | 16,815 |
| 2022-10-19 | $18.42 | $18.68 | $18.42 | $18.63 | $18.63 | 20,193 |
| 2022-10-18 | $18.35 | $18.77 | $18.35 | $18.63 | $18.63 | 19,264 |
| 2022-10-17 | $18.31 | $18.39 | $18.21 | $18.35 | $18.35 | 22,480 |
| 2022-10-14 | $18.33 | $18.33 | $17.98 | $17.98 | $17.98 | 7,266 |
| 2022-10-13 | $17.75 | $18.42 | $17.71 | $18.42 | $18.42 | 117,001 |
| 2022-10-12 | $17.88 | $18.02 | $17.87 | $17.94 | $17.94 | 19,103 |
| 2022-10-11 | $17.66 | $18.03 | $17.51 | $17.92 | $17.92 | 138,265 |
| 2022-10-10 | $17.98 | $18.04 | $17.67 | $17.68 | $17.68 | 8,560 |
| 2022-10-07 | $18.19 | $18.19 | $17.95 | $18.00 | $18.00 | 5,378 |
| 2022-10-06 | $18.28 | $18.28 | $18.13 | $18.16 | $18.16 | 38,503 |
| 2022-10-05 | $18.37 | $18.45 | $17.99 | $18.35 | $18.35 | 15,270 |
| 2022-10-04 | $18.01 | $18.30 | $18.01 | $18.30 | $18.30 | 9,602 |
| 2022-10-03 | $17.77 | $17.84 | $17.68 | $17.68 | $17.68 | 15,055 |
| 2022-09-30 | $17.52 | $17.52 | $17.27 | $17.27 | $17.27 | 160,410 |
| 2022-09-29 | $17.19 | $17.32 | $16.93 | $17.30 | $17.30 | 8,457 |
| 2022-09-28 | $16.79 | $17.54 | $16.79 | $17.52 | $17.52 | 6,334 |
| 2022-09-27 | $16.79 | $17.14 | $16.73 | $16.79 | $16.79 | 26,930 |
| 2022-09-26 | $17.00 | $17.03 | $16.56 | $16.61 | $16.61 | 115,917 |
| 2022-09-23 | $17.27 | $17.36 | $16.93 | $17.06 | $17.06 | 17,460 |
| 2022-09-22 | $18.82 | $18.82 | $18.33 | $18.33 | $18.33 | 1,297 |
| 2022-09-21 | $19.06 | $19.06 | $18.67 | $18.67 | $18.67 | 5,053 |
| 2022-09-20 | $18.82 | $18.94 | $18.76 | $18.94 | $18.94 | 168,112 |
| 2022-09-19 | $18.66 | $19.03 | $18.52 | $19.03 | $19.03 | 6,614 |
| 2022-09-16 | $18.97 | $18.98 | $18.73 | $18.91 | $18.91 | 22,156 |
| 2022-09-15 | $19.34 | $19.51 | $19.34 | $19.36 | $19.36 | 5,723 |
| 2022-09-14 | $19.25 | $19.58 | $19.25 | $19.54 | $19.54 | 24,476 |
| 2022-09-13 | $19.14 | $19.44 | $19.06 | $19.06 | $19.06 | 24,168 |
| 2022-09-12 | $19.45 | $19.59 | $19.41 | $19.48 | $19.48 | 5,109 |
| 2022-09-09 | $19.09 | $19.27 | $19.08 | $19.22 | $19.22 | 42,115 |
| 2022-09-08 | $18.70 | $18.81 | $18.61 | $18.81 | $18.81 | 127,983 |
| 2022-09-07 | $18.34 | $18.71 | $18.33 | $18.71 | $18.71 | 31,658 |
| 2022-09-06 | $19.25 | $19.25 | $18.64 | $18.64 | $18.64 | 13,873 |
| 2022-09-02 | $18.93 | $19.02 | $18.80 | $18.93 | $18.93 | 7,837 |
| 2022-09-01 | $18.68 | $18.72 | $18.53 | $18.66 | $18.66 | 21,641 |
| 2022-08-31 | $18.68 | $19.14 | $18.68 | $18.92 | $18.92 | 122,671 |
| 2022-08-30 | $19.36 | $19.36 | $19.05 | $19.05 | $19.05 | 5,140 |
| 2022-08-29 | $19.40 | $19.72 | $19.40 | $19.62 | $19.62 | 43,106 |
| 2022-08-26 | $19.71 | $19.85 | $19.56 | $19.56 | $19.56 | 36,125 |
| 2022-08-25 | $19.86 | $19.86 | $19.82 | $19.82 | $19.82 | 2,799 |
| 2022-08-24 | $19.95 | $20.01 | $19.92 | $20.01 | $19.74 | 103,178 |
| 2022-08-23 | $19.86 | $19.89 | $19.78 | $19.84 | $19.58 | 883 |
| 2022-08-22 | $19.32 | $19.44 | $19.32 | $19.35 | $19.09 | 21,338 |
| 2022-08-19 | $19.42 | $19.58 | $19.42 | $19.47 | $19.21 | 5,354 |
| 2022-08-18 | $19.61 | $19.66 | $19.55 | $19.64 | $19.38 | 88,137 |
| 2022-08-17 | $19.12 | $19.24 | $19.03 | $19.09 | $18.84 | 63,282 |
| 2022-08-16 | $19.17 | $19.36 | $19.16 | $19.31 | $19.05 | 40,280 |
| 2022-08-15 | $18.79 | $19.11 | $18.79 | $19.09 | $18.83 | 1,534 |
| 2022-08-12 | $19.15 | $19.26 | $19.13 | $19.24 | $18.98 | 27,682 |
| 2022-08-11 | $19.05 | $19.26 | $19.03 | $19.16 | $18.90 | 15,988 |
| 2022-08-10 | $18.47 | $18.76 | $18.47 | $18.72 | $18.47 | 2,156 |
| 2022-08-09 | $18.37 | $18.43 | $18.33 | $18.40 | $18.16 | 3,307 |
| 2022-08-08 | $17.98 | $18.22 | $17.98 | $18.22 | $17.97 | 15,392 |
| 2022-08-05 | $18.21 | $18.22 | $18.12 | $18.12 | $17.88 | 972 |
| 2022-08-04 | $18.15 | $18.27 | $18.02 | $18.02 | $17.78 | 7,014 |
| 2022-08-03 | $18.49 | $18.55 | $18.35 | $18.51 | $18.27 | 126,807 |
| 2022-08-02 | $18.54 | $18.59 | $18.49 | $18.54 | $18.29 | 23,303 |
| 2022-08-01 | $18.17 | $18.55 | $18.17 | $18.52 | $18.27 | 32,693 |
| 2022-07-29 | $18.85 | $18.85 | $18.62 | $18.62 | $18.37 | 3,491 |
| 2022-07-28 | $18.11 | $18.52 | $18.11 | $18.52 | $18.28 | 1,089 |
| 2022-07-27 | $18.17 | $18.26 | $18.12 | $18.26 | $18.02 | 462 |
| 2022-07-26 | $18.19 | $18.20 | $17.92 | $18.00 | $17.76 | 6,209 |
| 2022-07-25 | $17.92 | $17.92 | $17.80 | $17.89 | $17.65 | 11,239 |
| 2022-07-22 | $17.51 | $17.55 | $17.23 | $17.30 | $17.07 | 27,125 |
| 2022-07-21 | $17.45 | $17.51 | $17.30 | $17.51 | $17.28 | 8,790 |
| 2022-07-20 | $17.54 | $17.62 | $17.54 | $17.62 | $17.39 | 104,008 |
| 2022-07-19 | $17.38 | $17.63 | $17.30 | $17.63 | $17.39 | 625 |
| 2022-07-18 | $17.15 | $17.20 | $17.05 | $17.09 | $16.86 | 1,221 |
| 2022-07-15 | $16.62 | $16.71 | $16.62 | $16.68 | $16.46 | 4,941 |
| 2022-07-14 | $16.65 | $24.84 | $15.99 | $16.41 | $16.19 | 8,528 |
| 2022-07-13 | $16.34 | $16.70 | $16.34 | $16.56 | $16.34 | 8,356 |
| 2022-07-12 | $16.55 | $16.55 | $16.34 | $16.45 | $16.23 | 2,253 |
| 2022-07-11 | $16.70 | $16.71 | $16.70 | $16.71 | $16.49 | 226 |
| 2022-07-08 | $17.53 | $17.53 | $16.80 | $16.85 | $16.62 | 1,283 |
| 2022-07-07 | $16.51 | $16.75 | $16.49 | $16.75 | $16.53 | 7,826 |
| 2022-07-06 | $15.91 | $16.10 | $15.48 | $16.07 | $15.85 | 23,310 |
| 2022-07-05 | $17.45 | $17.45 | $15.87 | $16.32 | $16.10 | 16,414 |
| 2022-07-01 | $16.46 | $16.88 | $16.46 | $16.88 | $16.66 | 813 |
| 2022-06-30 | $16.80 | $16.80 | $16.41 | $16.58 | $16.36 | 7,654 |
| 2022-06-29 | $16.68 | $17.61 | $16.68 | $17.61 | $17.38 | 1,917 |
| 2022-06-28 | $17.02 | $17.28 | $17.02 | $17.25 | $17.03 | 11,098 |
| 2022-06-27 | $16.50 | $17.59 | $16.50 | $17.59 | $17.36 | 7,546 |
| 2022-06-24 | $16.10 | $16.65 | $16.10 | $16.52 | $16.30 | 1,761 |
| 2022-06-23 | $16.45 | $16.56 | $16.04 | $16.56 | $16.34 | 4,192 |
| 2022-06-22 | $16.27 | $16.62 | $16.27 | $16.34 | $16.12 | 10,008 |
| 2022-06-21 | $16.84 | $17.10 | $16.84 | $17.10 | $16.88 | 529 |
| 2022-06-17 | $16.80 | $17.56 | $16.78 | $17.03 | $16.81 | 3,314 |
| 2022-06-16 | $17.55 | $17.55 | $16.61 | $16.61 | $16.39 | 1,501 |
| 2022-06-15 | $17.72 | $18.64 | $17.72 | $18.15 | $17.91 | 3,368 |
| 2022-06-14 | $19.14 | $19.14 | $18.00 | $18.50 | $18.25 | 4,083 |
| 2022-06-13 | $18.60 | $18.99 | $18.20 | $18.84 | $18.59 | 1,020 |
| 2022-06-10 | $20.85 | $20.85 | $19.09 | $19.95 | $19.69 | 1,379 |
| 2022-06-09 | $21.33 | $21.33 | $19.94 | $20.86 | $20.58 | 4,052 |
| 2022-06-08 | $20.12 | $21.28 | $19.66 | $20.54 | $20.27 | 10,352 |
| 2022-06-07 | $20.00 | $20.22 | $20.00 | $20.22 | $19.95 | 201,742 |
| 2022-06-06 | $19.64 | $20.00 | $19.58 | $19.80 | $19.53 | 11,914 |
| 2022-06-03 | $19.90 | $19.90 | $19.78 | $19.78 | $19.51 | 189 |
| 2022-06-02 | $19.36 | $19.81 | $19.36 | $19.79 | $19.52 | 3,060 |
| 2022-06-01 | $19.80 | $19.80 | $19.13 | $19.66 | $19.40 | 2,225 |
| 2022-05-31 | $19.35 | $19.68 | $19.30 | $19.68 | $19.41 | 5,716 |
| 2022-05-27 | $18.88 | $19.58 | $18.88 | $19.58 | $19.32 | 6,597 |
| 2022-05-26 | $19.20 | $19.20 | $18.89 | $19.05 | $18.80 | 15,404 |
| 2022-05-25 | $19.00 | $19.01 | $18.81 | $19.01 | $18.51 | 27,083 |
| 2022-05-24 | $18.44 | $18.78 | $18.44 | $18.78 | $18.28 | 569 |
| 2022-05-23 | $19.00 | $19.00 | $18.55 | $18.79 | $18.29 | 7,154 |
| 2022-05-20 | $18.54 | $19.00 | $18.26 | $19.00 | $18.50 | 11,215 |
| 2022-05-19 | $19.90 | $20.00 | $19.00 | $19.00 | $18.50 | 2,633 |
| 2022-05-18 | $19.27 | $19.27 | $19.27 | $19.27 | $18.75 | 36 |
| 2022-05-17 | $19.00 | $19.47 | $18.86 | $19.47 | $18.95 | 16,447 |
| 2022-05-16 | $18.69 | $18.81 | $18.69 | $18.81 | $18.31 | 1,990 |
| 2022-05-13 | $18.55 | $18.55 | $18.33 | $18.33 | $17.84 | 707 |
| 2022-05-12 | $17.65 | $18.16 | $17.57 | $17.78 | $17.31 | 7,217 |
| 2022-05-11 | $18.39 | $18.39 | $18.39 | $18.39 | $17.91 | 110 |
| 2022-05-10 | $18.37 | $18.91 | $17.78 | $18.00 | $17.52 | 3,896 |
| 2022-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.52 | 188 |
| 2022-05-06 | $19.10 | $20.00 | $18.79 | $20.00 | $19.47 | 2,015 |
| 2022-05-05 | $20.34 | $20.34 | $19.77 | $20.00 | $19.47 | 1,264 |
| 2022-05-04 | $19.00 | $20.00 | $18.88 | $20.00 | $19.47 | 13,456 |
| 2022-05-03 | $18.59 | $19.33 | $18.59 | $19.32 | $18.80 | 788 |
| 2022-05-02 | $18.20 | $18.25 | $18.08 | $18.15 | $17.67 | 2,422 |
| 2022-04-29 | $18.60 | $19.92 | $18.60 | $18.82 | $18.32 | 20,560 |
| 2022-04-28 | $18.55 | $20.74 | $18.45 | $20.50 | $19.96 | 87,693 |
| 2022-04-27 | $18.33 | $18.49 | $18.21 | $18.38 | $17.89 | 21,940 |
| 2022-04-26 | $18.31 | $18.62 | $18.28 | $18.32 | $17.83 | 17,637 |
| 2022-04-25 | $18.66 | $18.66 | $17.82 | $18.28 | $17.79 | 15,417 |
| 2022-04-22 | $19.18 | $19.40 | $18.77 | $18.84 | $18.34 | 46,610 |
| 2022-04-21 | $19.71 | $19.71 | $19.35 | $19.39 | $18.88 | 6,197 |
| 2022-04-20 | $19.55 | $19.72 | $19.38 | $19.72 | $19.20 | 6,569 |
| 2022-04-19 | $19.34 | $19.51 | $19.34 | $19.39 | $18.88 | 10,915 |
| 2022-04-18 | $19.20 | $19.31 | $19.20 | $19.23 | $18.72 | 1,015 |
| 2022-04-14 | $19.24 | $19.28 | $19.10 | $19.20 | $18.69 | 9,124 |
| 2022-04-13 | $19.09 | $19.19 | $19.09 | $19.19 | $18.68 | 53,517 |
| 2022-04-12 | $18.94 | $19.03 | $18.91 | $18.97 | $18.47 | 35,243 |
| 2022-04-11 | $18.54 | $18.69 | $18.54 | $18.59 | $18.09 | 2,924 |
| 2022-04-08 | $18.76 | $18.85 | $18.56 | $18.85 | $18.35 | 6,401 |
| 2022-04-07 | $18.47 | $18.70 | $18.37 | $18.69 | $18.20 | 6,811 |
| 2022-04-06 | $18.42 | $18.73 | $18.42 | $18.59 | $18.10 | 40,826 |
| 2022-04-05 | $18.96 | $19.00 | $18.52 | $18.57 | $18.08 | 44,431 |
| 2022-04-04 | $18.68 | $18.82 | $18.67 | $18.81 | $18.31 | 24,235 |
| 2022-04-01 | $18.90 | $18.92 | $18.66 | $18.75 | $18.25 | 448,220 |
| 2022-03-31 | $18.90 | $18.90 | $18.67 | $18.67 | $18.17 | 5,699 |
| 2022-03-30 | $18.84 | $18.87 | $18.71 | $18.77 | $18.27 | 29,238 |
| 2022-03-29 | $18.52 | $18.66 | $18.51 | $18.66 | $18.16 | 13,054 |
| 2022-03-28 | $18.39 | $18.53 | $18.39 | $18.53 | $18.04 | 14,828 |
| 2022-03-25 | $18.46 | $18.85 | $18.46 | $18.83 | $18.33 | 46,429 |
| 2022-03-24 | $18.21 | $18.37 | $18.21 | $18.37 | $17.88 | 15,405 |
| 2022-03-23 | $18.15 | $18.18 | $18.10 | $18.14 | $17.66 | 39,587 |
| 2022-03-22 | $17.95 | $17.99 | $17.79 | $17.96 | $17.48 | 6,005 |
| 2022-03-21 | $17.74 | $17.91 | $17.74 | $17.91 | $17.43 | 3,622 |
| 2022-03-18 | $17.59 | $17.62 | $17.34 | $17.46 | $17.00 | 42,483 |
| 2022-03-17 | $17.47 | $17.58 | $17.37 | $17.47 | $17.01 | 191,353 |
| 2022-03-16 | $17.22 | $17.24 | $17.10 | $17.24 | $16.79 | 10,369 |
| 2022-03-15 | $16.80 | $17.15 | $16.78 | $17.10 | $16.64 | 2,878 |
| 2022-03-14 | $17.87 | $17.87 | $17.25 | $17.27 | $16.81 | 9,433 |
| 2022-03-11 | $18.23 | $18.23 | $17.82 | $17.82 | $17.34 | 26,735 |
| 2022-03-10 | $18.14 | $18.37 | $18.04 | $18.21 | $17.73 | 11,766 |
| 2022-03-09 | $17.88 | $18.13 | $17.88 | $17.99 | $17.51 | 5,049 |
| 2022-03-08 | $18.52 | $18.68 | $18.19 | $18.19 | $17.71 | 70,922 |
| 2022-03-07 | $18.30 | $18.41 | $18.07 | $18.11 | $17.63 | 85,915 |
| 2022-03-04 | $18.09 | $18.31 | $17.99 | $18.31 | $17.82 | 21,045 |
| 2022-03-03 | $18.11 | $18.16 | $18.01 | $18.08 | $17.60 | 11,120 |
| 2022-03-02 | $17.93 | $18.14 | $17.90 | $18.11 | $17.63 | 25,056 |
| 2022-03-01 | $17.75 | $17.85 | $17.42 | $17.73 | $17.26 | 69,230 |
| 2022-02-28 | $17.22 | $17.67 | $17.22 | $17.67 | $17.20 | 32,834 |
| 2022-02-25 | $17.20 | $17.44 | $17.20 | $17.38 | $16.69 | 14,809 |
| 2022-02-24 | $17.03 | $17.03 | $16.61 | $17.00 | $16.33 | 28,646 |
| 2022-02-23 | $17.07 | $17.12 | $16.94 | $17.00 | $16.33 | 21,548 |
| 2022-02-22 | $17.20 | $17.20 | $16.71 | $16.86 | $16.20 | 13,584 |
| 2022-02-18 | $17.55 | $17.56 | $17.19 | $17.29 | $16.61 | 14,026 |
| 2022-02-17 | $17.57 | $17.57 | $17.38 | $17.43 | $16.75 | 18,312 |
| 2022-02-16 | $17.79 | $17.81 | $17.59 | $17.59 | $16.90 | 9,848 |
| 2022-02-15 | $17.58 | $17.63 | $17.43 | $17.60 | $16.90 | 57,798 |
| 2022-02-14 | $18.15 | $18.15 | $17.66 | $17.68 | $16.98 | 12,547 |
| 2022-02-11 | $17.70 | $18.10 | $17.53 | $18.08 | $17.37 | 66,096 |
| 2022-02-10 | $17.89 | $17.91 | $17.50 | $17.51 | $16.82 | 106,063 |
| 2022-02-09 | $17.80 | $17.84 | $17.80 | $17.81 | $17.11 | 3,712 |
| 2022-02-08 | $17.75 | $17.75 | $17.62 | $17.71 | $17.02 | 30,604 |
| 2022-02-07 | $17.69 | $17.89 | $17.69 | $17.82 | $17.12 | 34,207 |
| 2022-02-04 | $17.82 | $17.89 | $17.75 | $17.89 | $17.19 | 18,104 |
| 2022-02-03 | $17.54 | $17.70 | $17.54 | $17.69 | $16.99 | 15,211 |
| 2022-02-02 | $17.49 | $17.75 | $17.41 | $17.73 | $17.03 | 35,081 |
| 2022-02-01 | $17.00 | $17.49 | $17.00 | $17.48 | $16.79 | 17,908 |
| 2022-01-31 | $16.78 | $17.17 | $16.78 | $17.09 | $16.42 | 20,771 |
| 2022-01-28 | $16.82 | $16.97 | $16.70 | $16.97 | $16.30 | 14,793 |
| 2022-01-27 | $17.02 | $17.14 | $16.73 | $16.87 | $16.21 | 120,775 |
| 2022-01-26 | $16.92 | $17.17 | $16.84 | $16.84 | $16.18 | 21,454 |
| 2022-01-25 | $16.28 | $16.83 | $16.28 | $16.71 | $16.05 | 37,412 |
| 2022-01-24 | $16.12 | $16.60 | $15.86 | $16.60 | $15.95 | 62,284 |
| 2022-01-21 | $16.68 | $16.72 | $16.56 | $16.56 | $15.91 | 84,914 |
| 2022-01-20 | $17.03 | $17.06 | $16.86 | $16.86 | $16.20 | 4,260 |
| 2022-01-19 | $17.00 | $17.06 | $17.00 | $17.04 | $16.37 | 2,041 |
| 2022-01-18 | $17.28 | $17.33 | $17.15 | $17.22 | $16.54 | 11,441 |
| 2022-01-14 | $16.86 | $17.21 | $16.86 | $17.21 | $16.53 | 7,071 |
| 2022-01-13 | $17.14 | $17.20 | $16.98 | $17.02 | $16.35 | 14,900 |
| 2022-01-12 | $17.10 | $17.15 | $16.98 | $17.15 | $16.48 | 114,547 |
| 2022-01-11 | $16.67 | $16.94 | $16.64 | $16.94 | $16.27 | 4,955 |
| 2022-01-10 | $16.46 | $16.58 | $16.36 | $16.58 | $15.93 | 15,056 |
| 2022-01-07 | $16.63 | $16.63 | $16.56 | $16.57 | $15.92 | 37,920 |
| 2022-01-06 | $16.33 | $16.46 | $16.31 | $16.45 | $15.80 | 6,886 |
| 2022-01-05 | $16.42 | $16.50 | $16.13 | $16.13 | $15.50 | 14,142 |
| 2022-01-04 | $16.22 | $16.28 | $16.10 | $16.25 | $15.61 | 37,299 |
| 2022-01-03 | $15.71 | $15.94 | $15.71 | $15.94 | $15.31 | 6,327 |
| 2021-12-31 | $15.54 | $15.54 | $15.54 | $15.54 | $14.93 | 62 |
| 2021-12-30 | $15.45 | $15.45 | $15.31 | $15.31 | $14.71 | 84,016 |
| 2021-12-29 | $15.28 | $15.34 | $15.28 | $15.34 | $14.73 | 41,609 |
| 2021-12-28 | $15.52 | $15.55 | $15.38 | $15.38 | $14.78 | 94,887 |
| 2021-12-27 | $15.09 | $15.40 | $15.09 | $15.39 | $14.78 | 16,778 |
| 2021-12-23 | $15.16 | $15.19 | $15.15 | $15.17 | $14.57 | 3,138 |
| 2021-12-22 | $15.03 | $15.12 | $14.93 | $15.07 | $14.48 | 25,271 |
| 2021-12-21 | $14.99 | $15.08 | $14.98 | $15.02 | $14.43 | 35,213 |
| 2021-12-20 | $14.55 | $14.77 | $14.52 | $14.69 | $14.11 | 56,168 |
| 2021-12-17 | $15.08 | $15.08 | $14.99 | $14.99 | $14.40 | 1,839 |
| 2021-12-16 | $15.17 | $15.27 | $15.09 | $15.09 | $14.50 | 7,770 |
| 2021-12-15 | $14.38 | $15.07 | $14.38 | $14.99 | $14.40 | 58,285 |
| 2021-12-14 | $14.98 | $15.03 | $14.87 | $14.87 | $14.29 | 19,465 |
| 2021-12-13 | $15.13 | $15.13 | $14.91 | $14.94 | $14.35 | 24,802 |
| 2021-12-10 | $15.33 | $15.33 | $15.14 | $15.30 | $14.70 | 135,090 |
| 2021-12-09 | $15.35 | $15.39 | $15.31 | $15.31 | $14.71 | 13,156 |
| 2021-12-08 | $15.56 | $15.66 | $15.49 | $15.55 | $14.94 | 15,682 |
| 2021-12-07 | $15.67 | $15.70 | $15.47 | $15.51 | $14.90 | 146,726 |
| 2021-12-06 | $16.14 | $16.14 | $15.24 | $15.29 | $14.69 | 39,689 |
| 2021-12-03 | $15.32 | $15.32 | $15.16 | $15.24 | $14.64 | 15,227 |
| 2021-12-02 | $14.97 | $15.41 | $14.97 | $15.37 | $14.77 | 39,263 |
| 2021-12-01 | $15.56 | $15.68 | $15.05 | $15.06 | $14.47 | 34,949 |
| 2021-11-30 | $15.37 | $15.43 | $15.12 | $15.26 | $14.66 | 87,299 |
| 2021-11-29 | $16.12 | $16.12 | $15.69 | $15.69 | $15.08 | 257,145 |
| 2021-11-26 | $15.98 | $15.98 | $15.57 | $15.97 | $15.34 | 94,305 |
| 2021-11-24 | $16.45 | $16.57 | $16.45 | $16.57 | $15.67 | 3,534 |
| 2021-11-23 | $16.25 | $16.37 | $16.21 | $16.37 | $15.48 | 6,721 |
| 2021-11-22 | $16.05 | $16.20 | $16.04 | $16.05 | $15.18 | 22,399 |
| 2021-11-19 | $16.04 | $16.09 | $15.97 | $15.97 | $15.10 | 5,500 |
| 2021-11-18 | $16.57 | $16.57 | $16.41 | $16.42 | $15.53 | 10,474 |
| 2021-11-17 | $16.78 | $16.78 | $16.48 | $16.48 | $15.58 | 3,027 |
| 2021-11-16 | $17.03 | $17.03 | $16.73 | $16.75 | $15.84 | 5,598 |
| 2021-11-15 | $16.79 | $16.91 | $16.78 | $16.78 | $15.87 | 10,466 |
| 2021-11-12 | $16.80 | $16.80 | $16.80 | $16.80 | $15.89 | 1,742 |
| 2021-11-11 | $16.84 | $16.90 | $16.81 | $16.84 | $15.93 | 25,849 |
| 2021-11-10 | $17.01 | $17.03 | $16.67 | $16.73 | $15.82 | 40,930 |
| 2021-11-09 | $16.81 | $16.96 | $16.77 | $16.96 | $16.04 | 13,668 |
| 2021-11-08 | $16.88 | $16.95 | $16.88 | $16.95 | $16.03 | 8,017 |
| 2021-11-05 | $16.79 | $16.80 | $16.77 | $16.80 | $15.89 | 1,927 |
| 2021-11-04 | $16.81 | $16.86 | $16.64 | $16.77 | $15.86 | 212,136 |
| 2021-11-03 | $16.89 | $16.89 | $16.84 | $16.84 | $15.93 | 1,077 |
| 2021-11-02 | $16.85 | $16.95 | $16.83 | $16.95 | $16.03 | 23,786 |
| 2021-11-01 | $16.92 | $17.05 | $16.92 | $16.98 | $16.06 | 7,351 |
| 2021-10-29 | $16.65 | $16.65 | $16.56 | $16.64 | $15.74 | 3,849 |
| 2021-10-28 | $16.93 | $16.93 | $16.88 | $16.88 | $15.96 | 812 |
| 2021-10-27 | $17.07 | $17.07 | $16.95 | $16.95 | $16.03 | 365,614 |
| 2021-10-26 | $17.35 | $17.40 | $17.10 | $17.10 | $16.17 | 10,446 |
| 2021-10-25 | $17.47 | $17.47 | $17.25 | $17.31 | $16.37 | 652,820 |
| 2021-10-22 | $17.31 | $17.32 | $17.31 | $17.32 | $16.38 | 1,745 |
| 2021-10-21 | $17.55 | $17.55 | $17.29 | $17.29 | $16.35 | 16,724 |
| 2021-10-20 | $17.43 | $17.62 | $17.42 | $17.62 | $16.66 | 13,644 |
| 2021-10-19 | $17.44 | $17.47 | $17.40 | $17.47 | $16.52 | 10,417 |
| 2021-10-18 | $17.51 | $17.58 | $17.40 | $17.40 | $16.46 | 2,109 |
| 2021-10-15 | $17.23 | $17.46 | $17.23 | $17.37 | $16.43 | 1,396 |
| 2021-10-14 | $17.13 | $17.24 | $17.13 | $17.24 | $16.30 | 4,065 |
| 2021-10-13 | $16.76 | $16.96 | $16.76 | $16.96 | $16.04 | 2,342 |
| 2021-10-12 | $16.59 | $16.92 | $16.58 | $16.86 | $15.95 | 137,339 |
| 2021-10-11 | $16.75 | $16.85 | $16.59 | $16.64 | $15.74 | 107,917 |
| 2021-10-08 | $16.25 | $16.57 | $16.22 | $16.52 | $15.62 | 35,245 |
| 2021-10-07 | $16.26 | $16.30 | $16.13 | $16.30 | $15.41 | 675 |
| 2021-10-06 | $15.94 | $16.03 | $15.93 | $16.03 | $15.16 | 611 |
| 2021-10-05 | $16.36 | $16.60 | $16.14 | $16.31 | $15.42 | 30,081 |
| 2021-10-04 | $16.41 | $16.46 | $16.23 | $16.34 | $15.45 | 24,200 |
| 2021-10-01 | $15.72 | $16.02 | $15.72 | $16.00 | $15.13 | 6,403 |
| 2021-09-30 | $15.84 | $15.99 | $15.76 | $15.76 | $14.90 | 24,293 |
| 2021-09-29 | $15.82 | $15.89 | $15.82 | $15.89 | $15.03 | 71,201 |
| 2021-09-28 | $16.19 | $16.19 | $15.83 | $15.83 | $14.97 | 5,310 |
| 2021-09-27 | $15.94 | $16.10 | $15.94 | $16.00 | $15.13 | 7,907 |
| 2021-09-24 | $15.58 | $15.67 | $15.57 | $15.57 | $14.73 | 18,232 |
| 2021-09-23 | $15.52 | $15.69 | $15.52 | $15.64 | $14.79 | 5,097 |
| 2021-09-22 | $15.16 | $15.31 | $15.12 | $15.20 | $14.37 | 5,180 |
| 2021-09-21 | $15.10 | $15.10 | $14.77 | $14.89 | $14.08 | 34,016 |
| 2021-09-20 | $14.84 | $14.87 | $14.69 | $14.83 | $14.03 | 7,835 |
| 2021-09-17 | $15.51 | $15.51 | $15.26 | $15.27 | $14.44 | 2,465 |
| 2021-09-16 | $15.35 | $15.52 | $15.35 | $15.51 | $14.67 | 14,598 |
| 2021-09-15 | $15.43 | $15.59 | $15.43 | $15.55 | $14.70 | 8,412 |
| 2021-09-14 | $15.51 | $15.51 | $15.34 | $15.34 | $14.51 | 121 |
| 2021-09-13 | $15.54 | $15.54 | $15.46 | $15.48 | $14.64 | 5,444 |
| 2021-09-10 | $15.37 | $15.38 | $15.20 | $15.20 | $14.38 | 9,388 |
| 2021-09-09 | $15.27 | $15.46 | $15.22 | $15.31 | $14.48 | 55,321 |
| 2021-09-08 | $15.58 | $15.60 | $15.36 | $15.36 | $14.53 | 15,454 |
| 2021-09-07 | $15.53 | $15.54 | $15.41 | $15.44 | $14.60 | 8,171 |
| 2021-09-03 | $15.56 | $15.60 | $15.53 | $15.58 | $14.74 | 31,349 |
| 2021-09-02 | $15.55 | $15.60 | $15.55 | $15.60 | $14.75 | 13,592 |
| 2021-09-01 | $15.17 | $15.29 | $15.17 | $15.29 | $14.46 | 18,257 |
| 2021-08-31 | $15.21 | $15.22 | $15.08 | $15.10 | $14.28 | 7,446 |
| 2021-08-30 | $15.25 | $15.33 | $15.16 | $15.16 | $14.34 | 13,423 |
| 2021-08-27 | $15.07 | $15.38 | $15.04 | $15.31 | $14.48 | 80,269 |
| 2021-08-26 | $15.17 | $15.22 | $14.95 | $14.95 | $14.14 | 9,197 |
| 2021-08-25 | $15.27 | $15.60 | $15.27 | $15.47 | $14.41 | 29,706 |
| 2021-08-24 | $15.33 | $15.33 | $15.29 | $15.29 | $14.25 | 7,037 |
| 2021-08-23 | $15.41 | $15.41 | $15.17 | $15.17 | $14.14 | 89,544 |
| 2021-08-20 | $14.73 | $14.94 | $14.73 | $14.88 | $13.87 | 16,365 |
| 2021-08-19 | $14.76 | $14.76 | $14.61 | $14.73 | $13.73 | 14,298 |
| 2021-08-18 | $15.30 | $15.38 | $15.07 | $15.07 | $14.05 | 17,865 |
| 2021-08-17 | $15.47 | $15.51 | $15.31 | $15.36 | $14.31 | 23,481 |
| 2021-08-16 | $15.31 | $15.55 | $15.31 | $15.45 | $14.40 | 24,774 |
| 2021-08-13 | $15.69 | $15.72 | $15.58 | $15.58 | $14.52 | 6,916 |
| 2021-08-12 | $15.49 | $15.75 | $15.44 | $15.75 | $14.68 | 28,808 |
| 2021-08-11 | $15.46 | $15.59 | $15.46 | $15.55 | $14.50 | 23,085 |
| 2021-08-10 | $15.34 | $15.46 | $15.30 | $15.46 | $14.41 | 23,752 |
| 2021-08-09 | $15.19 | $15.19 | $15.00 | $15.09 | $14.07 | 10,778 |
| 2021-08-06 | $15.24 | $15.30 | $15.18 | $15.19 | $14.16 | 1,626 |
| 2021-08-05 | $15.14 | $15.43 | $15.13 | $15.16 | $14.13 | 50,808 |
| 2021-08-04 | $15.19 | $15.36 | $15.18 | $15.18 | $14.15 | 3,990 |
| 2021-08-03 | $15.28 | $15.44 | $15.26 | $15.44 | $14.39 | 2,132 |
| 2021-08-02 | $15.54 | $15.56 | $15.36 | $15.36 | $14.31 | 13,989 |
| 2021-07-30 | $15.76 | $15.81 | $15.55 | $15.55 | $14.49 | 8,101 |
| 2021-07-29 | $15.66 | $15.84 | $15.66 | $15.80 | $14.73 | 932 |
| 2021-07-28 | $15.51 | $15.76 | $15.51 | $15.68 | $14.61 | 29,319 |
| 2021-07-27 | $15.70 | $15.70 | $15.50 | $15.54 | $14.48 | 27,232 |
| 2021-07-26 | $15.69 | $15.83 | $15.58 | $15.83 | $14.76 | 19,659 |
| 2021-07-23 | $15.49 | $15.49 | $15.33 | $15.46 | $14.41 | 6,970 |
| 2021-07-22 | $15.40 | $15.64 | $15.40 | $15.51 | $14.46 | 15,047 |
| 2021-07-21 | $15.66 | $15.79 | $15.50 | $15.50 | $14.45 | 6,048 |
| 2021-07-20 | $14.86 | $15.35 | $14.86 | $15.35 | $14.31 | 7,365 |
| 2021-07-19 | $15.00 | $15.00 | $14.72 | $14.84 | $13.83 | 17,666 |
| 2021-07-16 | $15.68 | $15.68 | $15.44 | $15.44 | $14.39 | 12,783 |
| 2021-07-15 | $15.67 | $15.79 | $15.56 | $15.63 | $14.57 | 78,923 |
| 2021-07-14 | $16.15 | $16.15 | $15.86 | $15.86 | $14.78 | 6,862 |
| 2021-07-13 | $16.21 | $16.37 | $16.15 | $16.15 | $15.05 | 7,135 |
| 2021-07-12 | $16.59 | $16.60 | $16.35 | $16.43 | $15.31 | 4,483 |
| 2021-07-09 | $16.31 | $16.57 | $16.31 | $16.56 | $15.43 | 1,974 |
| 2021-07-08 | $15.61 | $16.20 | $15.61 | $16.20 | $15.10 | 10,652 |
| 2021-07-07 | $16.60 | $16.60 | $16.24 | $16.24 | $15.13 | 4,032 |
| 2021-07-06 | $16.64 | $16.66 | $16.41 | $16.56 | $15.43 | 14,863 |
| 2021-07-02 | $16.66 | $16.77 | $16.57 | $16.77 | $15.63 | 12,674 |
| 2021-07-01 | $16.74 | $16.74 | $16.60 | $16.71 | $15.57 | 10,873 |
| 2021-06-30 | $16.35 | $16.59 | $16.34 | $16.54 | $15.41 | 16,977 |
| 2021-06-29 | $16.30 | $16.32 | $16.25 | $16.29 | $15.18 | 48,626 |
| 2021-06-28 | $16.33 | $16.33 | $16.24 | $16.24 | $15.14 | 6,394 |
| 2021-06-25 | $16.58 | $16.62 | $16.56 | $16.56 | $15.43 | 21,413 |
| 2021-06-24 | $16.56 | $16.65 | $16.53 | $16.65 | $15.52 | 37,741 |
| 2021-06-23 | $16.85 | $16.88 | $16.64 | $16.64 | $15.51 | 22,728 |
| 2021-06-22 | $16.53 | $16.72 | $16.53 | $16.72 | $15.59 | 24,072 |
| 2021-06-21 | $16.51 | $16.79 | $16.45 | $16.75 | $15.61 | 23,821 |
| 2021-06-18 | $16.52 | $16.52 | $16.22 | $16.22 | $15.12 | 69,834 |
| 2021-06-17 | $17.16 | $17.21 | $16.66 | $16.68 | $15.55 | 47,108 |
| 2021-06-16 | $17.24 | $17.49 | $17.22 | $17.42 | $16.23 | 9,296 |
| 2021-06-15 | $17.35 | $17.35 | $17.07 | $17.33 | $16.15 | 45,720 |
| 2021-06-14 | $17.44 | $17.47 | $17.20 | $17.31 | $16.13 | 20,824 |
| 2021-06-11 | $17.19 | $17.35 | $17.17 | $17.21 | $16.04 | 26,238 |
| 2021-06-10 | $16.89 | $17.13 | $16.89 | $17.10 | $15.94 | 12,784 |
| 2021-06-09 | $16.81 | $17.01 | $16.81 | $16.84 | $15.69 | 5,240 |
| 2021-06-08 | $16.67 | $16.84 | $16.67 | $16.84 | $15.69 | 246 |
| 2021-06-07 | $16.73 | $16.83 | $16.73 | $16.76 | $15.62 | 79,220 |
| 2021-06-04 | $16.47 | $16.53 | $16.34 | $16.53 | $15.41 | 8,532 |
| 2021-06-03 | $16.30 | $16.34 | $16.28 | $16.34 | $15.23 | 4,273 |
| 2021-06-02 | $16.18 | $16.21 | $16.18 | $16.21 | $15.11 | 486 |
| 2021-06-01 | $15.86 | $16.01 | $15.86 | $15.99 | $14.90 | 4,104 |
| 2021-05-28 | $15.62 | $15.64 | $15.52 | $15.57 | $14.51 | 21,606 |
| 2021-05-27 | $15.68 | $15.76 | $15.58 | $15.64 | $14.58 | 5,096 |
| 2021-05-26 | $15.81 | $15.89 | $15.81 | $15.87 | $14.58 | 5,107 |
| 2021-05-25 | $15.81 | $15.91 | $15.74 | $15.74 | $14.46 | 3,796 |
| 2021-05-24 | $15.92 | $16.01 | $15.91 | $16.01 | $14.71 | 5,692 |
| 2021-05-21 | $15.91 | $15.94 | $15.86 | $15.86 | $14.57 | 182,285 |
| 2021-05-20 | $15.52 | $15.82 | $15.52 | $15.82 | $14.54 | 348,585 |
| 2021-05-19 | $15.54 | $15.74 | $15.52 | $15.58 | $14.31 | 1,043,547 |
| 2021-05-18 | $16.07 | $16.07 | $15.94 | $15.94 | $14.65 | 1,063 |
| 2021-05-17 | $16.04 | $16.08 | $16.04 | $16.07 | $14.76 | 11,055 |
| 2021-05-14 | $15.81 | $15.96 | $15.81 | $15.86 | $14.58 | 9,356 |
| 2021-05-13 | $15.49 | $15.58 | $15.34 | $15.58 | $14.31 | 21,546 |
| 2021-05-12 | $15.61 | $15.82 | $15.33 | $15.34 | $14.09 | 8,541 |
| 2021-05-11 | $15.49 | $15.53 | $15.35 | $15.46 | $14.20 | 2,006 |
| 2021-05-10 | $15.42 | $15.74 | $15.42 | $15.60 | $14.33 | 19,691 |
| 2021-05-07 | $15.25 | $15.47 | $15.25 | $15.41 | $14.16 | 3,952 |
| 2021-05-06 | $15.03 | $15.21 | $14.85 | $15.20 | $13.96 | 23,396 |
| 2021-05-05 | $15.12 | $15.22 | $15.02 | $15.02 | $13.80 | 39,405 |
| 2021-05-04 | $14.84 | $14.89 | $14.84 | $14.85 | $13.65 | 29,841 |
| 2021-05-03 | $14.72 | $14.77 | $14.66 | $14.74 | $13.54 | 26,686 |
| 2021-04-30 | $14.88 | $14.92 | $14.60 | $14.61 | $13.42 | 30,694 |
| 2021-04-29 | $14.95 | $14.98 | $14.77 | $14.87 | $13.66 | 25,342 |
| 2021-04-28 | $14.62 | $14.77 | $14.62 | $14.71 | $13.52 | 10,259 |
| 2021-04-27 | $14.46 | $14.47 | $14.30 | $14.41 | $13.24 | 72,204 |
| 2021-04-26 | $14.45 | $14.45 | $14.30 | $14.34 | $13.18 | 80,789 |
| 2021-04-23 | $14.12 | $14.26 | $14.10 | $14.26 | $13.10 | 38,066 |
| 2021-04-22 | $14.18 | $14.21 | $14.02 | $14.02 | $12.88 | 5,844 |
| 2021-04-21 | $13.76 | $14.17 | $13.76 | $14.17 | $13.02 | 10,328 |
| 2021-04-20 | $14.04 | $14.04 | $13.75 | $13.96 | $12.82 | 78,204 |
| 2021-04-19 | $14.10 | $14.13 | $14.07 | $14.12 | $12.97 | 3,764 |
| 2021-04-16 | $14.45 | $14.45 | $14.07 | $14.07 | $12.92 | 25,833 |
| 2021-04-15 | $14.07 | $14.24 | $14.07 | $14.23 | $13.08 | 5,460 |
| 2021-04-14 | $14.22 | $14.22 | $14.04 | $14.08 | $12.94 | 5,242 |
| 2021-04-13 | $13.62 | $13.89 | $13.62 | $13.85 | $12.73 | 3,645 |
| 2021-04-12 | $13.83 | $13.84 | $13.83 | $13.84 | $12.72 | 521 |
| 2021-04-09 | $14.10 | $14.10 | $13.87 | $13.90 | $12.77 | 20,814 |
| 2021-04-08 | $13.88 | $14.04 | $13.82 | $14.04 | $12.90 | 57,874 |
| 2021-04-07 | $13.92 | $14.00 | $13.89 | $13.98 | $12.84 | 29,462 |
| 2021-04-06 | $13.95 | $13.99 | $13.86 | $13.88 | $12.76 | 5,524 |
| 2021-04-05 | $13.86 | $13.86 | $13.73 | $13.85 | $12.73 | 54,539 |
| 2021-04-01 | $13.78 | $13.90 | $13.66 | $13.88 | $12.75 | 14,005 |
| 2021-03-31 | $13.63 | $13.78 | $13.63 | $13.70 | $12.59 | 171,535 |
| 2021-03-30 | $13.60 | $13.67 | $13.59 | $13.59 | $12.49 | 30,655 |
| 2021-03-29 | $13.85 | $13.85 | $13.70 | $13.70 | $12.59 | 102,785 |
| 2021-03-26 | $13.74 | $13.93 | $13.66 | $13.93 | $12.80 | 23,490 |
| 2021-03-25 | $13.02 | $13.62 | $13.02 | $13.57 | $12.47 | 12,876 |
| 2021-03-24 | $13.61 | $13.65 | $13.49 | $13.49 | $12.40 | 27,400 |
| 2021-03-23 | $12.85 | $13.66 | $12.85 | $13.34 | $12.26 | 35,483 |
| 2021-03-22 | $13.83 | $13.86 | $13.77 | $13.83 | $12.71 | 100,608 |
| 2021-03-19 | $13.78 | $14.02 | $13.78 | $13.87 | $12.75 | 84,650 |
| 2021-03-18 | $13.95 | $13.95 | $13.67 | $13.69 | $12.58 | 2,403 |
| 2021-03-17 | $14.18 | $14.21 | $14.08 | $14.20 | $13.05 | 8,011 |
| 2021-03-16 | $14.22 | $14.26 | $14.16 | $14.18 | $13.03 | 8,738 |
| 2021-03-15 | $14.49 | $14.54 | $14.36 | $14.43 | $13.25 | 53,333 |
| 2021-03-12 | $14.31 | $14.44 | $14.31 | $14.44 | $13.26 | 3,493 |
| 2021-03-11 | $14.38 | $14.45 | $14.30 | $14.35 | $13.18 | 4,134 |
| 2021-03-10 | $13.97 | $14.39 | $13.97 | $14.39 | $13.22 | 37,344 |
| 2021-03-09 | $14.07 | $14.16 | $13.90 | $13.91 | $12.78 | 14,562 |
| 2021-03-08 | $14.34 | $14.34 | $14.00 | $14.15 | $13.00 | 79,302 |
| 2021-03-05 | $14.24 | $14.24 | $13.81 | $14.15 | $13.00 | 16,097 |
| 2021-03-04 | $13.92 | $14.24 | $13.80 | $13.97 | $12.83 | 28,515 |
| 2021-03-03 | $13.74 | $13.98 | $13.74 | $13.75 | $12.63 | 10,216 |
| 2021-03-02 | $13.33 | $13.66 | $13.33 | $13.53 | $12.43 | 14,781 |
| 2021-03-01 | $13.14 | $13.55 | $13.13 | $13.45 | $12.35 | 23,636 |
| 2021-02-26 | $12.82 | $12.98 | $12.80 | $12.88 | $11.83 | 38,424 |
| 2021-02-25 | $13.81 | $13.82 | $13.35 | $13.44 | $12.14 | 102,123 |
| 2021-02-24 | $13.35 | $13.80 | $13.35 | $13.73 | $12.41 | 40,348 |
| 2021-02-23 | $12.92 | $13.38 | $12.76 | $13.37 | $12.08 | 62,967 |
| 2021-02-22 | $12.86 | $13.36 | $12.86 | $13.21 | $11.93 | 40,432 |
| 2021-02-19 | $12.95 | $13.03 | $12.95 | $13.00 | $11.75 | 9,698 |
| 2021-02-18 | $12.97 | $13.00 | $12.87 | $12.87 | $11.63 | 108,781 |
| 2021-02-17 | $13.12 | $13.23 | $13.04 | $13.23 | $11.95 | 3,032 |
| 2021-02-16 | $12.62 | $13.34 | $12.62 | $13.25 | $11.97 | 37,345 |
| 2021-02-12 | $13.03 | $13.12 | $12.98 | $13.10 | $11.83 | 47,217 |
| 2021-02-11 | $12.99 | $12.99 | $12.79 | $12.91 | $11.66 | 54,269 |
| 2021-02-10 | $12.98 | $12.98 | $12.80 | $12.98 | $11.73 | 23,703 |
| 2021-02-09 | $12.93 | $12.95 | $12.93 | $12.94 | $11.69 | 65,095 |
| 2021-02-08 | $13.06 | $13.09 | $12.93 | $13.09 | $11.83 | 49,723 |
| 2021-02-05 | $12.83 | $12.83 | $12.79 | $12.80 | $11.56 | 57,195 |
| 2021-02-04 | $12.69 | $12.71 | $12.68 | $12.70 | $11.47 | 30,533 |
| 2021-02-03 | $12.60 | $12.73 | $12.58 | $12.65 | $11.43 | 56,817 |
| 2021-02-02 | $12.47 | $12.67 | $12.47 | $12.50 | $11.29 | 86,326 |
| 2021-02-01 | $12.25 | $12.36 | $12.16 | $12.34 | $11.15 | 41,551 |
| 2021-01-29 | $12.32 | $12.59 | $12.24 | $12.31 | $11.13 | 11,082 |
| 2021-01-28 | $12.47 | $12.50 | $12.47 | $12.50 | $11.29 | 530 |
| 2021-01-27 | $12.40 | $12.47 | $12.16 | $12.16 | $10.99 | 19,157 |
| 2021-01-26 | $12.62 | $12.62 | $12.51 | $12.51 | $11.30 | 37,472 |
| 2021-01-25 | $12.56 | $12.65 | $12.56 | $12.64 | $11.42 | 6,563 |
| 2021-01-22 | $12.59 | $12.71 | $12.56 | $12.68 | $11.46 | 35,835 |
| 2021-01-21 | $13.22 | $13.22 | $12.79 | $12.82 | $11.58 | 19,080 |
| 2021-01-20 | $13.45 | $13.45 | $13.17 | $13.21 | $11.93 | 37,522 |
| 2021-01-19 | $13.43 | $13.45 | $13.32 | $13.32 | $12.03 | 22,743 |
| 2021-01-15 | $13.46 | $13.48 | $13.31 | $13.42 | $12.12 | 58,227 |
| 2021-01-14 | $13.52 | $13.65 | $13.50 | $13.58 | $12.27 | 16,899 |
| 2021-01-13 | $13.36 | $13.46 | $13.36 | $13.41 | $12.12 | 23,429 |
| 2021-01-12 | $13.02 | $13.34 | $12.95 | $13.33 | $12.04 | 58,498 |
| 2021-01-11 | $12.57 | $12.81 | $12.57 | $12.73 | $11.50 | 64,856 |
| 2021-01-08 | $12.90 | $12.90 | $12.61 | $12.61 | $11.39 | 11,936 |
| 2021-01-07 | $12.61 | $12.87 | $12.59 | $12.85 | $11.61 | 13,126 |
| 2021-01-06 | $12.18 | $12.54 | $12.09 | $12.54 | $11.33 | 11,101 |
| 2021-01-05 | $11.75 | $12.21 | $11.75 | $12.10 | $10.93 | 68,170 |
| 2021-01-04 | $11.69 | $11.90 | $11.49 | $11.54 | $10.43 | 76,260 |
| 2020-12-31 | $11.65 | $11.69 | $11.59 | $11.68 | $10.55 | 116,153 |
| 2020-12-30 | $11.76 | $11.82 | $11.58 | $11.59 | $10.47 | 58,872 |
| 2020-12-29 | $11.78 | $11.78 | $11.57 | $11.67 | $10.54 | 182,382 |
| 2020-12-28 | $11.99 | $11.99 | $11.61 | $11.71 | $10.58 | 302,163 |
| 2020-12-24 | $11.80 | $11.88 | $11.77 | $11.85 | $10.71 | 35,235 |
| 2020-12-23 | $11.76 | $12.09 | $11.76 | $11.91 | $10.76 | 632,489 |
| 2020-12-22 | $11.87 | $12.03 | $11.85 | $11.88 | $10.73 | 137,697 |
| 2020-12-21 | $11.97 | $11.99 | $11.80 | $11.92 | $10.77 | 101,269 |
| 2020-12-18 | $12.32 | $12.33 | $12.07 | $12.15 | $10.98 | 91,910 |
| 2020-12-17 | $11.62 | $12.42 | $11.62 | $12.35 | $11.16 | 344,878 |
| 2020-12-16 | $12.47 | $12.48 | $12.40 | $12.45 | $11.25 | 76,700 |
| 2020-12-15 | $12.33 | $12.67 | $12.33 | $12.62 | $11.40 | 368,930 |
| 2020-12-14 | $12.80 | $12.80 | $12.27 | $12.34 | $11.15 | 43,396 |
| 2020-12-11 | $12.58 | $12.76 | $12.57 | $12.70 | $11.47 | 66,887 |
| 2020-12-10 | $12.75 | $12.76 | $12.66 | $12.76 | $11.53 | 31,227 |
| 2020-12-09 | $11.74 | $12.79 | $11.74 | $12.39 | $11.19 | 58,574 |
| 2020-12-08 | $11.69 | $12.79 | $11.69 | $12.57 | $11.35 | 72,962 |
| 2020-12-07 | $12.55 | $12.66 | $12.50 | $12.50 | $11.29 | 14,952 |
| 2020-12-04 | $12.38 | $12.81 | $12.36 | $12.78 | $11.55 | 280,882 |
| 2020-12-03 | $11.87 | $12.37 | $11.87 | $12.27 | $11.09 | 81,582 |
| 2020-12-02 | $11.58 | $11.91 | $11.58 | $11.85 | $10.70 | 139,389 |
| 2020-12-01 | $11.35 | $11.65 | $11.35 | $11.48 | $10.37 | 24,844 |
| 2020-11-30 | $11.86 | $11.86 | $11.40 | $11.40 | $10.30 | 8,393 |
| 2020-11-27 | $12.07 | $12.07 | $11.80 | $11.82 | $10.68 | 3,163 |
| 2020-11-25 | $12.24 | $12.40 | $12.13 | $12.28 | $10.89 | 17,391 |
| 2020-11-24 | $12.30 | $12.53 | $12.30 | $12.38 | $10.98 | 17,117 |
| 2020-11-23 | $11.75 | $12.01 | $11.75 | $12.01 | $10.65 | 27,006 |
| 2020-11-20 | $11.57 | $11.62 | $11.45 | $11.45 | $10.15 | 31,474 |
| 2020-11-19 | $10.68 | $11.63 | $10.68 | $11.62 | $10.30 | 51,193 |
| 2020-11-18 | $11.50 | $11.70 | $11.28 | $11.28 | $10.00 | 110,148 |
| 2020-11-17 | $11.00 | $11.38 | $10.96 | $11.37 | $10.08 | 210,212 |
| 2020-11-16 | $10.98 | $11.28 | $10.98 | $11.14 | $9.88 | 117,443 |
| 2020-11-13 | $10.65 | $10.81 | $10.65 | $10.74 | $9.52 | 101,960 |
| 2020-11-12 | $10.54 | $10.74 | $10.37 | $10.49 | $9.30 | 146,451 |
| 2020-11-11 | $10.78 | $10.81 | $10.63 | $10.68 | $9.47 | 347,262 |
| 2020-11-10 | $10.46 | $10.78 | $10.43 | $10.72 | $9.50 | 52,438 |
| 2020-11-09 | $10.64 | $10.64 | $10.17 | $10.36 | $9.18 | 28,362 |
| 2020-11-06 | $9.44 | $10.03 | $9.44 | $9.56 | $8.48 | 212,786 |
| 2020-11-05 | $9.85 | $9.98 | $9.83 | $9.91 | $8.79 | 102,568 |
| 2020-11-04 | $9.87 | $9.88 | $9.64 | $9.64 | $8.55 | 212,575 |
| 2020-11-03 | $9.72 | $9.78 | $9.60 | $9.60 | $8.51 | 8,096 |
| 2020-11-02 | $9.56 | $9.61 | $9.46 | $9.55 | $8.47 | 39,175 |
| 2020-10-30 | $9.52 | $9.52 | $9.36 | $9.51 | $8.43 | 33,773 |
| 2020-10-29 | $9.45 | $9.54 | $9.25 | $9.52 | $8.44 | 235,001 |
| 2020-10-28 | $9.60 | $9.60 | $9.34 | $9.37 | $8.31 | 167,938 |
| 2020-10-27 | $9.67 | $9.85 | $9.64 | $9.70 | $8.60 | 91,082 |
| 2020-10-26 | $10.00 | $10.00 | $9.67 | $9.81 | $8.70 | 27,309 |
| 2020-10-23 | $10.43 | $10.43 | $10.03 | $10.10 | $8.95 | 46,740 |
| 2020-10-22 | $9.80 | $10.20 | $9.79 | $10.20 | $9.04 | 5,692 |
| 2020-10-21 | $9.81 | $9.85 | $9.72 | $9.79 | $8.68 | 94,417 |
| 2020-10-20 | $9.86 | $9.93 | $9.75 | $9.83 | $8.71 | 39,738 |
| 2020-10-19 | $9.76 | $9.95 | $9.69 | $9.69 | $8.59 | 40,828 |
| 2020-10-16 | $10.03 | $10.03 | $9.82 | $9.84 | $8.72 | 35,493 |
| 2020-10-15 | $9.85 | $10.06 | $9.78 | $10.02 | $8.88 | 102,352 |
| 2020-10-14 | $10.01 | $10.21 | $10.01 | $10.01 | $8.87 | 44,271 |
| 2020-10-13 | $9.81 | $9.92 | $9.79 | $9.87 | $8.75 | 19,264 |
| 2020-10-12 | $10.01 | $10.01 | $9.75 | $9.83 | $8.71 | 59,277 |
| 2020-10-09 | $9.87 | $9.94 | $9.76 | $9.86 | $8.74 | 113,824 |
| 2020-10-08 | $9.44 | $9.86 | $9.41 | $9.85 | $8.73 | 106,560 |
| 2020-10-07 | $9.35 | $9.35 | $9.22 | $9.29 | $8.24 | 13,826 |
| 2020-10-06 | $9.55 | $9.57 | $9.20 | $9.23 | $8.18 | 43,001 |
| 2020-10-05 | $9.38 | $9.45 | $9.21 | $9.45 | $8.38 | 62,741 |
| 2020-10-02 | $8.93 | $9.11 | $8.93 | $9.08 | $8.05 | 60,241 |
| 2020-10-01 | $9.04 | $9.04 | $8.89 | $8.95 | $7.93 | 74,272 |
| 2020-09-30 | $9.26 | $9.39 | $9.04 | $9.05 | $8.02 | 230,790 |
| 2020-09-29 | $9.18 | $9.29 | $9.11 | $9.25 | $8.20 | 120,451 |
| 2020-09-28 | $9.10 | $9.24 | $9.06 | $9.18 | $8.14 | 232,663 |
| 2020-09-25 | $8.86 | $8.98 | $8.79 | $8.97 | $7.95 | 27,737 |
| 2020-09-24 | $8.83 | $9.02 | $8.71 | $8.89 | $7.88 | 44,880 |
| 2020-09-23 | $9.41 | $9.41 | $8.89 | $8.95 | $7.93 | 118,608 |
| 2020-09-22 | $9.54 | $9.68 | $9.37 | $9.37 | $8.31 | 81,613 |
| 2020-09-21 | $9.55 | $9.55 | $9.40 | $9.48 | $8.40 | 52,987 |
| 2020-09-18 | $9.75 | $9.75 | $9.66 | $9.72 | $8.62 | 55,068 |
| 2020-09-17 | $9.87 | $9.88 | $9.77 | $9.81 | $8.70 | 67,670 |
| 2020-09-16 | $9.80 | $10.03 | $9.78 | $9.92 | $8.79 | 132,409 |
| 2020-09-15 | $9.95 | $9.96 | $9.67 | $9.67 | $8.57 | 96,297 |
| 2020-09-14 | $9.67 | $9.91 | $9.67 | $9.91 | $8.79 | 12,063 |
| 2020-09-11 | $9.75 | $9.83 | $9.59 | $9.62 | $8.53 | 31,426 |
| 2020-09-10 | $9.91 | $9.99 | $9.67 | $9.70 | $8.60 | 98,949 |
| 2020-09-09 | $9.99 | $10.06 | $9.91 | $9.98 | $8.85 | 52,952 |
| 2020-09-08 | $10.13 | $10.13 | $9.80 | $9.85 | $8.73 | 122,134 |
| 2020-09-04 | $10.25 | $10.25 | $9.97 | $10.12 | $8.97 | 46,986 |
| 2020-09-03 | $10.30 | $10.30 | $10.10 | $10.14 | $8.99 | 31,605 |
| 2020-09-02 | $10.33 | $10.42 | $10.25 | $10.31 | $9.14 | 26,687 |
| 2020-09-01 | $10.25 | $10.35 | $10.22 | $10.29 | $9.12 | 35,955 |
| 2020-08-31 | $10.40 | $10.41 | $10.34 | $10.35 | $9.18 | 199,310 |
| 2020-08-28 | $10.61 | $10.61 | $10.34 | $10.52 | $9.33 | 56,740 |
| 2020-08-27 | $10.31 | $10.34 | $10.17 | $10.33 | $9.16 | 56,282 |
| 2020-08-26 | $10.68 | $10.68 | $10.45 | $10.45 | $9.06 | 26,510 |
| 2020-08-25 | $10.85 | $10.85 | $10.67 | $10.73 | $9.30 | 253,249 |
| 2020-08-24 | $10.91 | $10.95 | $10.87 | $10.91 | $9.45 | 13,468 |
| 2020-08-21 | $10.79 | $10.93 | $10.79 | $10.91 | $9.45 | 187,842 |
| 2020-08-20 | $10.91 | $11.04 | $10.86 | $10.97 | $9.50 | 218,198 |
| 2020-08-19 | $11.17 | $11.22 | $10.98 | $10.99 | $9.52 | 129,762 |
| 2020-08-18 | $11.25 | $11.27 | $11.08 | $11.09 | $9.61 | 34,258 |
| 2020-08-17 | $11.38 | $11.39 | $11.28 | $11.32 | $9.81 | 30,100 |
| 2020-08-14 | $11.14 | $11.46 | $11.14 | $11.31 | $9.80 | 9,973 |
| 2020-08-13 | $11.94 | $11.94 | $11.29 | $11.31 | $9.80 | 9,190 |
| 2020-08-12 | $11.32 | $11.54 | $11.32 | $11.44 | $9.91 | 483,083 |
| 2020-08-11 | $11.58 | $11.59 | $11.30 | $11.30 | $9.79 | 38,716 |
| 2020-08-10 | $11.28 | $11.40 | $11.26 | $11.40 | $9.88 | 70,204 |
| 2020-08-07 | $11.11 | $11.12 | $11.04 | $11.12 | $9.63 | 18,837 |
| 2020-08-06 | $11.22 | $11.22 | $11.01 | $11.15 | $9.66 | 156,556 |
| 2020-08-05 | $11.21 | $11.26 | $10.96 | $11.08 | $9.60 | 122,032 |
| 2020-08-04 | $10.71 | $10.93 | $10.71 | $10.93 | $9.46 | 112,038 |
| 2020-08-03 | $10.68 | $10.68 | $10.45 | $10.63 | $9.21 | 65,876 |
| 2020-07-31 | $10.50 | $10.50 | $10.27 | $10.47 | $9.07 | 121,363 |
| 2020-07-30 | $10.56 | $10.59 | $10.48 | $10.59 | $9.17 | 314,552 |
| 2020-07-29 | $10.46 | $10.79 | $10.45 | $10.79 | $9.35 | 535,304 |
| 2020-07-28 | $10.47 | $10.53 | $10.37 | $10.37 | $8.98 | 259,008 |
| 2020-07-27 | $10.55 | $10.61 | $10.45 | $10.47 | $9.07 | 58,586 |
| 2020-07-24 | $10.71 | $10.76 | $10.62 | $10.62 | $9.20 | 150,122 |
| 2020-07-23 | $10.93 | $10.93 | $10.60 | $10.72 | $9.29 | 38,601 |
| 2020-07-22 | $10.71 | $10.86 | $10.71 | $10.80 | $9.36 | 34,113 |
| 2020-07-21 | $10.70 | $11.02 | $10.70 | $11.01 | $9.54 | 41,600 |
| 2020-07-20 | $10.72 | $10.72 | $10.46 | $10.46 | $9.06 | 28,007 |
| 2020-07-17 | $10.76 | $10.91 | $10.57 | $10.58 | $9.17 | 100,796 |
| 2020-07-16 | $10.44 | $10.73 | $10.44 | $10.60 | $9.18 | 89,269 |
| 2020-07-15 | $10.71 | $10.71 | $10.39 | $10.64 | $9.22 | 245,400 |
| 2020-07-14 | $10.17 | $10.32 | $10.14 | $10.19 | $8.83 | 106,836 |
| 2020-07-13 | $10.42 | $10.42 | $10.18 | $10.18 | $8.82 | 145,583 |
| 2020-07-10 | $10.27 | $10.40 | $10.21 | $10.39 | $9.00 | 20,415 |
| 2020-07-09 | $10.49 | $10.50 | $10.25 | $10.29 | $8.91 | 114,800 |
| 2020-07-08 | $10.66 | $10.73 | $10.50 | $10.57 | $9.16 | 64,434 |
| 2020-07-07 | $10.44 | $10.74 | $10.44 | $10.56 | $9.15 | 69,606 |
| 2020-07-06 | $11.05 | $11.05 | $10.38 | $10.50 | $9.10 | 53,870 |
| 2020-07-02 | $10.89 | $10.89 | $10.75 | $10.75 | $9.31 | 7,900 |
| 2020-07-01 | $11.24 | $11.24 | $10.66 | $10.72 | $9.29 | 153,540 |
| 2020-06-30 | $10.55 | $10.87 | $10.49 | $10.85 | $9.40 | 99,174 |
| 2020-06-29 | $10.55 | $10.70 | $10.55 | $10.61 | $9.19 | 52,516 |
| 2020-06-26 | $11.08 | $11.08 | $10.54 | $10.62 | $9.20 | 101,358 |
| 2020-06-25 | $10.88 | $11.16 | $10.88 | $10.99 | $9.52 | 56,754 |
| 2020-06-24 | $11.08 | $11.09 | $10.81 | $10.93 | $9.47 | 71,900 |
| 2020-06-23 | $11.76 | $11.76 | $11.43 | $11.46 | $9.93 | 77,598 |
| 2020-06-22 | $11.34 | $11.59 | $11.34 | $11.58 | $10.03 | 250,401 |
| 2020-06-19 | $11.77 | $11.93 | $11.50 | $11.50 | $9.96 | 46,923 |
| 2020-06-18 | $11.72 | $11.90 | $11.60 | $11.69 | $10.13 | 37,600 |
| 2020-06-17 | $11.76 | $11.95 | $11.70 | $11.72 | $10.15 | 16,271 |
| 2020-06-16 | $12.24 | $12.26 | $11.84 | $11.91 | $10.32 | 35,885 |
| 2020-06-15 | $10.99 | $11.93 | $10.99 | $11.90 | $10.31 | 44,488 |
| 2020-06-12 | $11.65 | $11.70 | $11.24 | $11.35 | $9.83 | 34,066 |
| 2020-06-11 | $11.58 | $11.77 | $11.34 | $11.34 | $9.82 | 150,600 |
| 2020-06-10 | $12.42 | $12.57 | $12.30 | $12.42 | $10.76 | 120,300 |
| 2020-06-09 | $12.90 | $12.90 | $12.58 | $12.66 | $10.97 | 136,800 |
| 2020-06-08 | $13.17 | $13.25 | $13.01 | $13.24 | $11.47 | 64,700 |
| 2020-06-05 | $12.75 | $12.91 | $12.73 | $12.81 | $11.10 | 328,618 |
| 2020-06-04 | $12.27 | $12.42 | $12.18 | $12.42 | $10.76 | 59,130 |
| 2020-06-03 | $12.24 | $12.40 | $12.03 | $12.30 | $10.66 | 67,781 |
| 2020-06-02 | $11.80 | $11.96 | $11.80 | $11.94 | $10.34 | 186,448 |
| 2020-06-01 | $11.77 | $11.80 | $11.69 | $11.70 | $10.14 | 162,400 |
| 2020-05-29 | $11.60 | $11.74 | $11.29 | $11.71 | $10.15 | 66,306 |
| 2020-05-28 | $11.96 | $11.96 | $11.58 | $11.64 | $10.08 | 40,850 |
| 2020-05-27 | $11.88 | $11.88 | $11.63 | $11.79 | $10.21 | 54,570 |
| 2020-05-26 | $11.91 | $12.16 | $11.80 | $12.02 | $10.22 | 56,238 |
| 2020-05-22 | $11.59 | $11.86 | $11.59 | $11.85 | $10.07 | 12,285 |
| 2020-05-21 | $11.78 | $11.85 | $11.61 | $11.81 | $10.04 | 132,894 |
| 2020-05-20 | $11.80 | $11.96 | $11.72 | $11.84 | $10.07 | 51,000 |
| 2020-05-19 | $11.60 | $11.73 | $11.47 | $11.61 | $9.87 | 48,144 |
| 2020-05-18 | $11.56 | $11.69 | $11.49 | $11.52 | $9.79 | 87,261 |
| 2020-05-15 | $11.21 | $11.25 | $10.94 | $11.06 | $9.40 | 137,500 |
| 2020-05-14 | $10.50 | $11.05 | $10.42 | $10.87 | $9.24 | 255,572 |
| 2020-05-13 | $10.94 | $11.01 | $10.69 | $10.80 | $9.18 | 45,800 |
| 2020-05-12 | $11.33 | $11.57 | $11.13 | $11.13 | $9.46 | 46,254 |
| 2020-05-11 | $11.17 | $11.28 | $11.09 | $11.24 | $9.56 | 103,601 |
| 2020-05-08 | $11.27 | $11.30 | $11.07 | $11.27 | $9.58 | 51,108 |
| 2020-05-07 | $11.08 | $11.24 | $10.91 | $10.93 | $9.29 | 67,900 |
| 2020-05-06 | $10.97 | $11.01 | $10.84 | $10.88 | $9.25 | 19,300 |
| 2020-05-05 | $11.37 | $11.38 | $11.02 | $11.07 | $9.41 | 94,194 |
| 2020-05-04 | $10.80 | $11.10 | $10.60 | $11.10 | $9.44 | 143,281 |
| 2020-05-01 | $11.01 | $11.03 | $10.79 | $10.88 | $9.25 | 128,700 |
| 2020-04-30 | $11.32 | $11.76 | $11.19 | $11.31 | $9.62 | 125,665 |
| 2020-04-29 | $10.60 | $11.55 | $10.55 | $11.54 | $9.81 | 119,515 |
| 2020-04-28 | $10.65 | $10.93 | $10.03 | $10.87 | $9.24 | 50,500 |
| 2020-04-27 | $10.58 | $10.69 | $10.29 | $10.66 | $9.06 | 183,977 |
| 2020-04-24 | $10.52 | $10.78 | $10.40 | $10.49 | $8.92 | 183,087 |
| 2020-04-23 | $10.36 | $10.55 | $10.32 | $10.52 | $8.94 | 274,487 |
| 2020-04-22 | $10.08 | $10.29 | $9.93 | $10.14 | $8.62 | 161,862 |
| 2020-04-21 | $9.49 | $10.04 | $9.49 | $10.04 | $8.54 | 156,415 |
| 2020-04-20 | $9.30 | $10.27 | $9.07 | $9.96 | $8.47 | 59,957 |
| 2020-04-17 | $9.35 | $9.96 | $9.31 | $9.95 | $8.46 | 51,200 |
| 2020-04-16 | $9.26 | $9.48 | $9.17 | $9.22 | $7.84 | 48,400 |
| 2020-04-15 | $9.70 | $9.89 | $9.13 | $9.57 | $8.14 | 70,382 |
| 2020-04-14 | $9.55 | $9.76 | $9.48 | $9.75 | $8.29 | 167,000 |
| 2020-04-13 | $9.27 | $9.45 | $9.27 | $9.45 | $8.03 | 188,537 |
| 2020-04-09 | $9.48 | $9.63 | $8.97 | $9.20 | $7.82 | 151,910 |
| 2020-04-08 | $8.90 | $9.12 | $8.73 | $8.96 | $7.62 | 320,491 |
| 2020-04-07 | $9.02 | $9.17 | $8.74 | $8.78 | $7.46 | 236,800 |
| 2020-04-06 | $8.44 | $8.88 | $8.44 | $8.64 | $7.35 | 187,800 |
| 2020-04-03 | $8.51 | $8.51 | $7.94 | $8.43 | $7.17 | 506,546 |
| 2020-04-02 | $8.34 | $8.91 | $8.20 | $8.33 | $7.08 | 399,200 |
| 2020-04-01 | $7.82 | $8.14 | $7.80 | $7.98 | $6.78 | 225,500 |
| 2020-03-31 | $8.09 | $8.24 | $7.82 | $8.22 | $6.99 | 753,364 |
| 2020-03-30 | $7.83 | $7.83 | $7.38 | $7.75 | $6.59 | 512,300 |
| 2020-03-27 | $7.92 | $8.12 | $7.85 | $7.95 | $6.76 | 229,000 |
| 2020-03-26 | $8.24 | $8.81 | $8.01 | $8.40 | $7.14 | 578,288 |
| 2020-03-25 | $7.95 | $8.53 | $7.54 | $8.18 | $6.95 | 178,459 |
| 2020-03-24 | $7.85 | $7.85 | $7.37 | $7.66 | $6.51 | 542,473 |
| 2020-03-23 | $7.86 | $7.86 | $7.21 | $7.22 | $6.14 | 295,600 |
| 2020-03-20 | $7.72 | $8.58 | $7.41 | $8.11 | $6.89 | 197,940 |
| 2020-03-19 | $5.80 | $7.74 | $5.80 | $7.30 | $6.21 | 311,221 |
| 2020-03-18 | $7.38 | $7.38 | $5.80 | $6.26 | $5.32 | 1,269,022 |
| 2020-03-17 | $8.35 | $8.47 | $7.48 | $7.56 | $6.43 | 361,688 |
| 2020-03-16 | $8.16 | $8.61 | $7.97 | $8.07 | $6.86 | 1,070,000 |
| 2020-03-13 | $9.19 | $9.55 | $8.65 | $9.48 | $8.06 | 582,500 |
| 2020-03-12 | $9.59 | $9.90 | $8.53 | $8.53 | $7.25 | 317,522 |
| 2020-03-11 | $10.36 | $10.85 | $10.23 | $10.45 | $8.88 | 250,200 |
| 2020-03-10 | $10.74 | $11.02 | $9.37 | $10.89 | $9.26 | 352,774 |
| 2020-03-09 | $11.07 | $11.11 | $9.98 | $10.08 | $8.57 | 212,700 |
| 2020-03-06 | $13.53 | $13.60 | $13.10 | $13.23 | $11.25 | 318,800 |
| 2020-03-05 | $14.24 | $14.26 | $13.90 | $14.06 | $11.95 | 184,000 |
| 2020-03-04 | $14.51 | $14.59 | $14.33 | $14.45 | $12.29 | 120,700 |
| 2020-03-03 | $14.58 | $14.97 | $14.25 | $14.31 | $12.17 | 223,981 |
| 2020-03-02 | $14.25 | $14.67 | $14.05 | $14.61 | $12.42 | 267,678 |
| 2020-02-28 | $13.96 | $14.14 | $13.42 | $14.14 | $12.02 | 171,739 |
| 2020-02-27 | $14.53 | $14.94 | $14.37 | $14.50 | $12.05 | 257,445 |
| 2020-02-26 | $15.42 | $15.68 | $15.21 | $15.24 | $12.66 | 215,512 |
| 2020-02-25 | $16.29 | $16.29 | $15.53 | $15.56 | $12.93 | 199,199 |
| 2020-02-24 | $16.03 | $16.29 | $16.01 | $16.21 | $13.47 | 57,763 |
| 2020-02-21 | $16.69 | $16.69 | $16.49 | $16.58 | $13.78 | 163,700 |
| 2020-02-20 | $16.82 | $16.93 | $16.74 | $16.76 | $13.93 | 120,153 |
| 2020-02-19 | $16.74 | $16.79 | $16.67 | $16.74 | $13.91 | 72,200 |
| 2020-02-18 | $16.57 | $16.71 | $16.57 | $16.68 | $13.86 | 180,500 |
| 2020-02-14 | $16.61 | $16.67 | $16.57 | $16.66 | $13.84 | 82,305 |
| 2020-02-13 | $16.68 | $16.79 | $16.57 | $16.61 | $13.80 | 132,400 |
| 2020-02-12 | $16.58 | $16.74 | $16.56 | $16.71 | $13.89 | 65,800 |
| 2020-02-11 | $16.49 | $16.49 | $16.37 | $16.41 | $13.64 | 95,300 |
| 2020-02-10 | $16.43 | $16.50 | $16.30 | $16.32 | $13.56 | 54,800 |
| 2020-02-07 | $16.60 | $16.66 | $16.51 | $16.54 | $13.74 | 75,313 |
| 2020-02-06 | $16.76 | $16.85 | $16.66 | $16.66 | $13.84 | 77,700 |
| 2020-02-05 | $17.01 | $17.04 | $16.82 | $16.86 | $14.01 | 367,351 |
| 2020-02-04 | $16.54 | $16.91 | $16.54 | $16.69 | $13.87 | 185,635 |
| 2020-02-03 | $16.51 | $16.66 | $16.47 | $16.49 | $13.70 | 158,800 |
| 2020-01-31 | $16.77 | $16.77 | $16.49 | $16.58 | $13.78 | 205,977 |
| 2020-01-30 | $16.72 | $16.81 | $16.60 | $16.78 | $13.94 | 72,679 |
| 2020-01-29 | $17.13 | $17.14 | $16.86 | $16.89 | $14.04 | 157,859 |
| 2020-01-28 | $17.01 | $17.07 | $16.91 | $17.00 | $14.13 | 99,000 |
| 2020-01-27 | $16.89 | $16.94 | $16.85 | $16.87 | $14.02 | 314,200 |
| 2020-01-24 | $17.43 | $17.43 | $17.09 | $17.18 | $14.28 | 58,294 |
| 2020-01-23 | $17.32 | $17.52 | $17.25 | $17.42 | $14.48 | 184,809 |
| 2020-01-22 | $17.88 | $17.88 | $17.45 | $17.45 | $14.50 | 224,304 |
| 2020-01-21 | $18.30 | $18.30 | $17.77 | $17.77 | $14.77 | 79,247 |
| 2020-01-17 | $18.25 | $18.32 | $18.14 | $18.21 | $15.13 | 111,007 |
| 2020-01-16 | $18.31 | $18.35 | $18.27 | $18.31 | $15.22 | 807,100 |
| 2020-01-15 | $18.05 | $18.25 | $18.05 | $18.23 | $15.15 | 140,662 |
| 2020-01-14 | $18.05 | $18.21 | $18.05 | $18.20 | $15.12 | 140,500 |
| 2020-01-13 | $17.82 | $18.11 | $17.82 | $18.07 | $15.02 | 161,225 |
| 2020-01-10 | $17.97 | $17.97 | $17.83 | $17.85 | $14.83 | 57,500 |
| 2020-01-09 | $18.21 | $18.21 | $17.85 | $18.00 | $14.96 | 264,047 |
| 2020-01-08 | $18.20 | $18.28 | $18.00 | $18.05 | $15.00 | 119,560 |
| 2020-01-07 | $18.14 | $18.21 | $18.07 | $18.19 | $15.12 | 32,900 |
| 2020-01-06 | $18.09 | $18.23 | $18.09 | $18.20 | $15.12 | 125,500 |
| 2020-01-03 | $17.91 | $17.98 | $17.79 | $17.98 | $14.94 | 81,327 |
| 2020-01-02 | $17.68 | $17.85 | $17.68 | $17.84 | $14.82 | 211,900 |
| 2019-12-31 | $17.56 | $17.80 | $17.55 | $17.80 | $14.79 | 172,123 |
| 2019-12-30 | $17.73 | $17.81 | $17.56 | $17.59 | $14.62 | 259,490 |
| 2019-12-27 | $17.92 | $17.94 | $17.72 | $17.81 | $14.80 | 261,200 |
| 2019-12-26 | $17.88 | $17.99 | $17.86 | $17.95 | $14.92 | 237,661 |
| 2019-12-24 | $17.93 | $17.93 | $17.75 | $17.83 | $14.82 | 104,357 |
| 2019-12-23 | $17.61 | $17.84 | $17.51 | $17.82 | $14.81 | 377,388 |
| 2019-12-20 | $17.57 | $17.68 | $17.54 | $17.65 | $14.67 | 428,400 |
| 2019-12-19 | $17.61 | $17.65 | $17.48 | $17.52 | $14.56 | 566,067 |
| 2019-12-18 | $17.43 | $17.60 | $17.42 | $17.56 | $14.59 | 643,500 |
| 2019-12-17 | $17.10 | $17.59 | $17.10 | $17.38 | $14.44 | 655,623 |
| 2019-12-16 | $16.84 | $17.11 | $16.84 | $17.09 | $14.20 | 907,600 |
| 2019-12-13 | $16.90 | $16.93 | $16.72 | $16.81 | $13.97 | 284,000 |
| 2019-12-12 | $16.85 | $17.08 | $16.85 | $16.95 | $14.09 | 668,800 |
| 2019-12-11 | $16.87 | $16.95 | $16.75 | $16.83 | $13.99 | 570,331 |
| 2019-12-10 | $16.44 | $16.89 | $16.44 | $16.81 | $13.97 | 547,233 |
| 2019-12-09 | $16.06 | $16.51 | $16.06 | $16.49 | $13.70 | 862,356 |
| 2019-12-06 | $16.05 | $16.23 | $16.05 | $16.16 | $13.43 | 456,241 |
| 2019-12-05 | $16.19 | $16.19 | $16.08 | $16.08 | $13.36 | 697,400 |
| 2019-12-04 | $15.98 | $16.13 | $15.98 | $16.09 | $13.37 | 286,352 |
| 2019-12-03 | $15.97 | $16.05 | $15.94 | $15.94 | $13.25 | 584,000 |
| 2019-12-02 | $16.21 | $16.21 | $16.08 | $16.08 | $13.36 | 214,000 |
| 2019-11-29 | $16.29 | $16.37 | $16.25 | $16.27 | $13.52 | 75,328 |
| 2019-11-27 | $16.44 | $16.44 | $16.14 | $16.38 | $13.61 | 437,032 |
| 2019-11-26 | $17.06 | $17.06 | $16.59 | $16.64 | $13.58 | 225,126 |
| 2019-11-25 | $16.75 | $16.87 | $16.75 | $16.87 | $13.77 | 176,027 |
| 2019-11-22 | $16.78 | $16.85 | $16.68 | $16.76 | $13.68 | 262,643 |
| 2019-11-21 | $16.46 | $16.74 | $16.44 | $16.74 | $13.67 | 468,400 |
| 2019-11-20 | $16.35 | $16.48 | $16.29 | $16.44 | $13.42 | 197,481 |
| 2019-11-19 | $16.40 | $16.42 | $16.30 | $16.30 | $13.31 | 125,100 |
| 2019-11-18 | $16.72 | $16.73 | $16.56 | $16.56 | $13.52 | 286,600 |
| 2019-11-15 | $16.83 | $16.91 | $16.77 | $16.87 | $13.77 | 97,900 |
| 2019-11-14 | $16.67 | $16.80 | $16.67 | $16.69 | $13.63 | 98,087 |
| 2019-11-13 | $16.76 | $16.88 | $16.71 | $16.78 | $13.70 | 283,645 |
| 2019-11-12 | $16.78 | $17.07 | $16.78 | $16.81 | $13.72 | 139,605 |
| 2019-11-11 | $16.88 | $16.99 | $16.85 | $16.85 | $13.76 | 446,350 |
| 2019-11-08 | $17.17 | $17.17 | $16.94 | $17.07 | $13.94 | 197,917 |
| 2019-11-07 | $17.43 | $17.43 | $17.00 | $17.08 | $13.94 | 118,647 |
| 2019-11-06 | $17.51 | $17.55 | $17.30 | $17.33 | $14.15 | 73,900 |
| 2019-11-05 | $17.68 | $17.68 | $17.44 | $17.57 | $14.34 | 132,000 |
| 2019-11-04 | $17.89 | $17.93 | $17.79 | $17.81 | $14.54 | 112,800 |
| 2019-11-01 | $17.47 | $17.63 | $17.47 | $17.63 | $14.39 | 217,300 |
| 2019-10-31 | $17.33 | $17.44 | $17.26 | $17.35 | $14.16 | 283,712 |
| 2019-10-30 | $17.49 | $17.57 | $17.39 | $17.44 | $14.24 | 75,314 |
| 2019-10-29 | $17.52 | $17.59 | $17.44 | $17.47 | $14.26 | 43,925 |
| 2019-10-28 | $17.85 | $17.85 | $17.56 | $17.57 | $14.34 | 51,362 |
| 2019-10-25 | $17.73 | $17.79 | $17.65 | $17.76 | $14.50 | 35,093 |
| 2019-10-24 | $17.77 | $17.79 | $17.64 | $17.66 | $14.42 | 95,189 |
| 2019-10-23 | $17.94 | $17.94 | $17.72 | $17.74 | $14.48 | 253,460 |
| 2019-10-22 | $17.94 | $18.02 | $17.80 | $17.80 | $14.53 | 32,230 |
| 2019-10-21 | $17.83 | $17.84 | $17.79 | $17.81 | $14.54 | 49,133 |
| 2019-10-18 | $17.63 | $17.90 | $17.63 | $17.82 | $14.55 | 19,402 |
| 2019-10-17 | $17.75 | $17.79 | $17.67 | $17.76 | $14.50 | 332,288 |
| 2019-10-16 | $17.84 | $17.86 | $17.73 | $17.74 | $14.48 | 110,041 |
| 2019-10-15 | $17.76 | $17.94 | $17.76 | $17.79 | $14.52 | 28,800 |
| 2019-10-14 | $17.68 | $17.79 | $17.62 | $17.71 | $14.46 | 30,300 |
| 2019-10-11 | $17.84 | $17.96 | $17.84 | $17.88 | $14.60 | 52,500 |
| 2019-10-10 | $17.70 | $17.78 | $17.70 | $17.75 | $14.49 | 49,690 |
| 2019-10-09 | $17.90 | $17.90 | $17.69 | $17.70 | $14.45 | 38,200 |
| 2019-10-08 | $17.81 | $17.84 | $17.75 | $17.76 | $14.50 | 14,310 |
| 2019-10-07 | $18.05 | $18.14 | $18.00 | $18.01 | $14.70 | 79,900 |
| 2019-10-04 | $17.97 | $18.19 | $17.97 | $18.19 | $14.85 | 35,762 |
| 2019-10-03 | $17.86 | $18.15 | $17.86 | $18.11 | $14.78 | 73,773 |
| 2019-10-02 | $18.09 | $18.16 | $18.05 | $18.06 | $14.74 | 34,300 |
| 2019-10-01 | $18.46 | $18.46 | $18.30 | $18.31 | $14.95 | 45,100 |
| 2019-09-30 | $18.44 | $18.46 | $18.36 | $18.36 | $14.99 | 97,774 |
| 2019-09-27 | $18.04 | $18.51 | $18.04 | $18.44 | $15.05 | 33,634 |
| 2019-09-26 | $18.48 | $18.48 | $18.39 | $18.46 | $15.07 | 32,900 |
| 2019-09-25 | $18.36 | $18.57 | $18.36 | $18.55 | $15.14 | 11,679 |
| 2019-09-24 | $18.79 | $18.81 | $18.58 | $18.61 | $15.19 | 20,238 |
| 2019-09-23 | $18.78 | $18.85 | $18.75 | $18.81 | $15.36 | 21,500 |
| 2019-09-20 | $18.89 | $18.98 | $18.85 | $18.85 | $15.39 | 10,500 |
| 2019-09-19 | $18.91 | $18.91 | $18.70 | $18.73 | $15.29 | 47,093 |
| 2019-09-18 | $18.78 | $18.83 | $18.76 | $18.81 | $15.36 | 56,050 |
| 2019-09-17 | $18.95 | $18.95 | $18.65 | $18.79 | $15.34 | 82,283 |
| 2019-09-16 | $18.98 | $19.06 | $18.77 | $18.77 | $15.32 | 51,500 |
| 2019-09-13 | $18.56 | $18.62 | $18.52 | $18.57 | $15.16 | 52,500 |
| 2019-09-12 | $18.45 | $18.45 | $18.34 | $18.36 | $14.99 | 30,400 |
| 2019-09-11 | $18.42 | $18.54 | $18.42 | $18.52 | $15.12 | 21,773 |
| 2019-09-10 | $18.49 | $18.53 | $18.37 | $18.42 | $15.04 | 104,600 |
| 2019-09-09 | $18.22 | $18.38 | $18.22 | $18.33 | $14.96 | 55,000 |
| 2019-09-06 | $18.12 | $18.16 | $18.04 | $18.07 | $14.75 | 40,800 |
| 2019-09-05 | $18.38 | $18.41 | $18.21 | $18.22 | $14.87 | 55,077 |
| 2019-09-04 | $18.38 | $18.38 | $18.19 | $18.24 | $14.89 | 41,623 |
| 2019-09-03 | $18.02 | $18.10 | $18.02 | $18.09 | $14.77 | 29,400 |
| 2019-08-30 | $18.50 | $18.50 | $18.13 | $18.32 | $14.96 | 137,958 |
| 2019-08-29 | $18.20 | $18.25 | $18.16 | $18.19 | $14.85 | 30,044 |
| 2019-08-28 | $17.58 | $18.02 | $17.58 | $17.96 | $14.66 | 123,429 |
| 2019-08-27 | $17.78 | $17.78 | $17.54 | $17.62 | $14.38 | 102,949 |
| 2019-08-26 | $18.11 | $18.14 | $17.98 | $18.00 | $14.43 | 98,465 |
| 2019-08-23 | $18.36 | $18.36 | $18.01 | $18.01 | $14.44 | 128,952 |
| 2019-08-22 | $18.65 | $18.65 | $18.43 | $18.45 | $14.79 | 286,028 |
| 2019-08-21 | $18.52 | $18.73 | $18.52 | $18.63 | $14.93 | 97,751 |
| 2019-08-20 | $18.53 | $18.61 | $18.53 | $18.58 | $14.89 | 131,853 |
| 2019-08-19 | $18.54 | $18.60 | $18.47 | $18.53 | $14.85 | 13,748 |
| 2019-08-16 | $18.17 | $18.35 | $18.17 | $18.35 | $14.71 | 30,723 |
| 2019-08-15 | $18.01 | $18.07 | $17.99 | $18.07 | $14.48 | 62,334 |
| 2019-08-14 | $17.98 | $18.14 | $17.92 | $18.03 | $14.45 | 82,779 |
| 2019-08-13 | $18.29 | $18.44 | $18.29 | $18.36 | $14.72 | 46,614 |
| 2019-08-12 | $18.29 | $18.29 | $18.23 | $18.25 | $14.63 | 13,263 |
| 2019-08-09 | $18.50 | $18.57 | $18.43 | $18.43 | $14.77 | 41,208 |
| 2019-08-08 | $18.36 | $18.57 | $18.36 | $18.55 | $14.87 | 62,441 |
| 2019-08-07 | $18.17 | $18.36 | $18.15 | $18.35 | $14.71 | 12,968 |
| 2019-08-06 | $18.61 | $18.61 | $18.45 | $18.55 | $14.87 | 63,147 |
| 2019-08-05 | $18.78 | $18.78 | $18.54 | $18.68 | $14.97 | 31,884 |
| 2019-08-02 | $19.19 | $19.23 | $19.07 | $19.17 | $15.37 | 23,133 |
| 2019-08-01 | $19.29 | $19.41 | $19.26 | $19.27 | $15.45 | 43,873 |
| 2019-07-31 | $19.48 | $19.54 | $19.34 | $19.45 | $15.59 | 51,890 |
| 2019-07-30 | $19.50 | $19.53 | $19.36 | $19.53 | $15.65 | 26,715 |
| 2019-07-29 | $19.70 | $19.71 | $19.51 | $19.51 | $15.64 | 52,160 |
| 2019-07-26 | $19.93 | $19.93 | $19.79 | $19.79 | $15.86 | 89,521 |
| 2019-07-25 | $20.11 | $20.12 | $19.98 | $19.98 | $16.02 | 13,974 |
| 2019-07-24 | $20.01 | $20.24 | $20.00 | $20.13 | $16.14 | 61,403 |
| 2019-07-23 | $20.32 | $20.32 | $20.19 | $20.19 | $16.18 | 18,112 |
| 2019-07-22 | $20.05 | $20.31 | $20.05 | $20.29 | $16.26 | 31,538 |
| 2019-07-19 | $20.03 | $20.17 | $20.01 | $20.05 | $16.07 | 36,892 |
| 2019-07-18 | $20.04 | $20.10 | $19.92 | $20.04 | $16.06 | 70,306 |
| 2019-07-17 | $20.32 | $20.35 | $20.20 | $20.20 | $16.19 | 45,936 |
| 2019-07-16 | $20.38 | $20.42 | $20.31 | $20.35 | $16.31 | 388,691 |
| 2019-07-15 | $20.40 | $20.53 | $20.39 | $20.41 | $16.36 | 9,654 |
| 2019-07-12 | $20.52 | $20.53 | $20.48 | $20.49 | $16.42 | 63,750 |
| 2019-07-11 | $20.54 | $20.58 | $20.48 | $20.53 | $16.46 | 110,178 |
| 2019-07-10 | $20.44 | $20.54 | $20.39 | $20.48 | $16.42 | 13,327 |
| 2019-07-09 | $20.14 | $20.28 | $20.13 | $20.26 | $16.24 | 44,786 |
| 2019-07-08 | $20.34 | $20.35 | $20.25 | $20.26 | $16.24 | 11,041 |
| 2019-07-05 | $20.65 | $20.65 | $20.22 | $20.40 | $16.35 | 164,539 |
| 2019-07-03 | $19.97 | $20.31 | $19.97 | $20.28 | $16.26 | 64,370 |
| 2019-07-02 | $20.19 | $20.19 | $19.93 | $20.06 | $16.08 | 133,474 |
| 2019-07-01 | $20.25 | $20.25 | $20.06 | $20.06 | $16.08 | 50,117 |
| 2019-06-28 | $19.62 | $20.19 | $19.62 | $20.19 | $16.18 | 256,135 |
| 2019-06-27 | $19.86 | $19.88 | $19.73 | $19.81 | $15.88 | 67,136 |
| 2019-06-26 | $19.83 | $19.96 | $19.81 | $19.85 | $15.91 | 102,228 |
| 2019-06-25 | $19.88 | $19.88 | $19.73 | $19.75 | $15.83 | 87,951 |
| 2019-06-24 | $19.89 | $20.07 | $19.87 | $19.94 | $15.98 | 69,233 |
| 2019-06-21 | $19.89 | $20.07 | $19.89 | $20.03 | $16.06 | 95,972 |
| 2019-06-20 | $20.09 | $20.09 | $19.86 | $19.87 | $15.93 | 66,380 |
| 2019-06-19 | $19.73 | $19.79 | $19.67 | $19.78 | $15.85 | 75,536 |
| 2019-06-18 | $19.53 | $19.79 | $19.53 | $19.74 | $15.82 | 33,877 |
| 2019-06-17 | $19.60 | $19.74 | $19.57 | $19.65 | $15.75 | 47,163 |
| 2019-06-14 | $19.76 | $19.78 | $19.66 | $19.73 | $15.81 | 21,904 |
| 2019-06-13 | $19.92 | $19.95 | $19.85 | $19.89 | $15.94 | 119,455 |
| 2019-06-12 | $19.81 | $19.85 | $19.70 | $19.73 | $15.81 | 37,495 |
| 2019-06-11 | $19.93 | $20.00 | $19.90 | $19.91 | $15.96 | 40,581 |
| 2019-06-10 | $19.84 | $19.92 | $19.84 | $19.84 | $15.90 | 16,475 |
| 2019-06-07 | $19.89 | $19.93 | $19.81 | $19.81 | $15.88 | 14,179 |
| 2019-06-06 | $19.51 | $19.82 | $19.51 | $19.77 | $15.84 | 15,019 |
| 2019-06-05 | $19.85 | $19.85 | $19.85 | $19.85 | $15.91 | 13,004 |
| 2019-06-04 | $19.76 | $19.85 | $19.70 | $19.85 | $15.91 | 2,675 |
| 2019-06-03 | $19.61 | $19.69 | $19.51 | $19.52 | $15.65 | 40,269 |
| 2019-05-31 | $19.38 | $19.51 | $19.36 | $19.46 | $15.60 | 39,663 |
| 2019-05-30 | $19.76 | $19.76 | $19.52 | $19.52 | $15.65 | 29,803 |
| 2019-05-29 | $19.41 | $19.76 | $19.41 | $19.76 | $15.84 | 13,695 |
| 2019-05-28 | $20.03 | $20.03 | $19.79 | $19.80 | $15.87 | 11,296 |
| 2019-05-24 | $20.36 | $20.37 | $20.16 | $20.31 | $16.05 | 43,923 |
| 2019-05-23 | $20.16 | $20.20 | $20.09 | $20.20 | $15.96 | 21,132 |
| 2019-05-22 | $20.60 | $20.65 | $20.58 | $20.64 | $16.31 | 61,120 |
| 2019-05-21 | $20.65 | $20.76 | $20.64 | $20.73 | $16.38 | 16,344 |
| 2019-05-20 | $20.51 | $20.57 | $20.47 | $20.49 | $16.19 | 78,611 |
| 2019-05-17 | $20.69 | $20.73 | $20.61 | $20.61 | $16.28 | 10,860 |
| 2019-05-16 | $20.63 | $20.76 | $20.63 | $20.70 | $16.35 | 33,132 |
| 2019-05-15 | $20.19 | $20.55 | $20.18 | $20.52 | $16.21 | 72,508 |
| 2019-05-14 | $20.43 | $20.49 | $20.35 | $20.35 | $16.08 | 11,831 |
| 2019-05-13 | $20.24 | $20.24 | $20.10 | $20.17 | $15.94 | 18,227 |
| 2019-05-10 | $19.77 | $20.35 | $19.77 | $20.35 | $16.08 | 21,431 |
| 2019-05-09 | $19.69 | $19.82 | $19.62 | $19.65 | $15.52 | 24,191 |
| 2019-05-08 | $19.94 | $20.04 | $19.87 | $19.90 | $15.72 | 29,019 |
| 2019-05-07 | $19.79 | $19.88 | $19.69 | $19.86 | $15.69 | 21,106 |
| 2019-05-06 | $19.95 | $19.95 | $19.86 | $19.87 | $15.70 | 55,398 |
| 2019-05-03 | $19.79 | $19.96 | $19.79 | $19.96 | $15.77 | 14,236 |
| 2019-05-02 | $20.16 | $20.16 | $19.77 | $19.77 | $15.62 | 28,792 |
| 2019-05-01 | $20.15 | $20.15 | $19.95 | $20.06 | $15.85 | 30,376 |
| 2019-04-30 | $20.39 | $20.39 | $20.04 | $20.05 | $15.84 | 70,371 |
| 2019-04-29 | $20.21 | $20.26 | $20.13 | $20.24 | $15.99 | 75,423 |
| 2019-04-26 | $20.11 | $20.19 | $20.06 | $20.19 | $15.95 | 32,597 |
| 2019-04-25 | $20.16 | $20.25 | $20.16 | $20.18 | $15.94 | 34,994 |
| 2019-04-24 | $20.24 | $20.31 | $20.24 | $20.28 | $16.02 | 13,607 |
| 2019-04-23 | $20.57 | $20.57 | $20.37 | $20.39 | $16.11 | 32,877 |
| 2019-04-22 | $20.26 | $20.40 | $20.25 | $20.40 | $16.12 | 24,117 |
| 2019-04-18 | $20.14 | $20.14 | $20.03 | $20.08 | $15.86 | 53,346 |
| 2019-04-17 | $20.43 | $20.44 | $20.25 | $20.26 | $16.01 | 2,823 |
| 2019-04-16 | $20.51 | $20.51 | $20.39 | $20.41 | $16.12 | 15,493 |
| 2019-04-15 | $20.53 | $20.58 | $20.47 | $20.50 | $16.20 | 22,577 |
| 2019-04-12 | $20.68 | $20.69 | $20.58 | $20.59 | $16.27 | 9,475 |
| 2019-04-11 | $20.39 | $20.50 | $20.37 | $20.50 | $16.20 | 30,837 |
| 2019-04-10 | $20.38 | $20.42 | $20.37 | $20.40 | $16.12 | 21,962 |
| 2019-04-09 | $20.45 | $20.45 | $20.39 | $20.43 | $16.14 | 39,718 |
| 2019-04-08 | $20.67 | $20.71 | $20.59 | $20.61 | $16.28 | 9,443 |
| 2019-04-05 | $20.50 | $20.66 | $20.50 | $20.63 | $16.30 | 13,214 |
| 2019-04-04 | $20.53 | $20.54 | $20.47 | $20.50 | $16.20 | 23,851 |
| 2019-04-03 | $20.84 | $20.84 | $20.52 | $20.61 | $16.28 | 137,854 |
| 2019-04-02 | $20.82 | $20.82 | $20.36 | $20.66 | $16.32 | 58,468 |
| 2019-04-01 | $20.64 | $20.70 | $20.55 | $20.66 | $16.32 | 6,331 |
| 2019-03-29 | $20.74 | $20.75 | $20.38 | $20.46 | $16.16 | 30,728 |
| 2019-03-28 | $20.33 | $20.40 | $20.28 | $20.40 | $16.12 | 12,687 |
| 2019-03-27 | $20.48 | $20.48 | $20.21 | $20.34 | $16.07 | 85,703 |
| 2019-03-26 | $20.49 | $20.59 | $20.34 | $20.43 | $16.14 | 23,653 |
| 2019-03-25 | $20.24 | $20.39 | $20.18 | $20.39 | $16.11 | 55,154 |
| 2019-03-22 | $20.57 | $20.61 | $20.39 | $20.44 | $16.15 | 12,543 |
| 2019-03-21 | $20.57 | $20.76 | $20.54 | $20.72 | $16.37 | 11,893 |
| 2019-03-20 | $20.62 | $20.72 | $20.45 | $20.56 | $16.24 | 46,609 |
| 2019-03-19 | $20.56 | $20.65 | $20.50 | $20.53 | $16.22 | 71,567 |
| 2019-03-18 | $20.15 | $20.42 | $20.14 | $20.41 | $16.12 | 56,444 |
| 2019-03-15 | $20.14 | $20.20 | $20.10 | $20.12 | $15.90 | 106,919 |
| 2019-03-14 | $20.15 | $20.20 | $20.12 | $20.15 | $15.92 | 16,655 |
| 2019-03-13 | $20.25 | $20.25 | $20.11 | $20.12 | $15.90 | 91,170 |
| 2019-03-12 | $20.30 | $20.30 | $20.08 | $20.13 | $15.90 | 16,728 |
| 2019-03-11 | $20.00 | $20.17 | $20.00 | $20.13 | $15.90 | 22,899 |
| 2019-03-08 | $19.67 | $19.85 | $19.67 | $19.85 | $15.68 | 26,568 |
| 2019-03-07 | $19.71 | $19.95 | $19.68 | $19.95 | $15.76 | 14,769 |
| 2019-03-06 | $19.83 | $19.83 | $19.66 | $19.73 | $15.59 | 260,076 |
| 2019-03-05 | $19.84 | $19.87 | $19.74 | $19.79 | $15.63 | 107,826 |
| 2019-03-04 | $20.01 | $20.01 | $19.66 | $19.84 | $15.67 | 64,491 |
| 2019-03-01 | $19.58 | $19.86 | $19.58 | $19.86 | $15.69 | 245,942 |
| 2019-02-28 | $19.79 | $19.88 | $19.62 | $19.62 | $15.50 | 99,729 |
| 2019-02-27 | $20.28 | $20.28 | $19.99 | $20.15 | $15.67 | 74,937 |
| 2019-02-26 | $20.35 | $20.37 | $20.14 | $20.14 | $15.66 | 208,941 |
| 2019-02-25 | $20.33 | $20.45 | $20.29 | $20.38 | $15.85 | 58,445 |
| 2019-02-22 | $20.48 | $20.49 | $20.40 | $20.40 | $15.86 | 42,170 |
| 2019-02-21 | $20.38 | $20.46 | $20.29 | $20.35 | $15.82 | 50,192 |
| 2019-02-20 | $20.57 | $20.62 | $20.50 | $20.51 | $15.95 | 43,581 |
| 2019-02-19 | $20.25 | $20.70 | $20.25 | $20.60 | $16.02 | 126,533 |
| 2019-02-15 | $20.19 | $20.39 | $20.19 | $20.28 | $15.77 | 27,666 |
| 2019-02-14 | $20.01 | $20.28 | $20.01 | $20.19 | $15.70 | 40,909 |
| 2019-02-13 | $19.97 | $20.03 | $19.91 | $19.99 | $15.54 | 47,344 |
| 2019-02-12 | $19.67 | $19.83 | $19.62 | $19.78 | $15.38 | 75,304 |
| 2019-02-11 | $19.45 | $19.55 | $19.45 | $19.55 | $15.20 | 25,964 |
| 2019-02-08 | $19.56 | $19.56 | $19.35 | $19.52 | $15.18 | 19,608 |
| 2019-02-07 | $19.87 | $19.87 | $19.46 | $19.59 | $15.23 | 233,818 |
| 2019-02-06 | $20.23 | $20.23 | $19.98 | $19.98 | $15.54 | 25,751 |
| 2019-02-05 | $20.23 | $20.25 | $20.13 | $20.19 | $15.70 | 44,136 |
| 2019-02-04 | $19.94 | $20.22 | $19.91 | $20.22 | $15.72 | 121,710 |
| 2019-02-01 | $19.92 | $20.09 | $19.78 | $20.06 | $15.60 | 58,644 |
| 2019-01-31 | $20.17 | $20.17 | $19.73 | $19.88 | $15.46 | 317,186 |
| 2019-01-30 | $19.78 | $20.17 | $19.78 | $20.06 | $15.60 | 121,354 |
| 2019-01-29 | $19.52 | $19.90 | $19.52 | $19.81 | $15.40 | 100,897 |
| 2019-01-28 | $19.56 | $19.61 | $19.45 | $19.55 | $15.20 | 136,860 |
| 2019-01-25 | $19.68 | $19.73 | $19.62 | $19.70 | $15.32 | 50,221 |
| 2019-01-24 | $19.46 | $19.51 | $19.26 | $19.50 | $15.16 | 59,843 |
| 2019-01-23 | $19.48 | $19.48 | $19.23 | $19.39 | $15.08 | 354,392 |
| 2019-01-22 | $19.57 | $19.67 | $19.32 | $19.35 | $15.05 | 87,452 |
| 2019-01-18 | $19.60 | $19.83 | $19.60 | $19.79 | $15.39 | 291,522 |
| 2019-01-17 | $19.55 | $19.62 | $19.42 | $19.58 | $15.23 | 182,479 |
| 2019-01-16 | $19.46 | $19.65 | $19.46 | $19.54 | $15.19 | 150,821 |
| 2019-01-15 | $19.31 | $19.52 | $19.31 | $19.51 | $15.17 | 137,646 |
| 2019-01-14 | $19.29 | $19.36 | $19.14 | $19.24 | $14.96 | 406,819 |
| 2019-01-11 | $19.28 | $19.44 | $19.28 | $19.29 | $15.00 | 113,601 |
| 2019-01-10 | $19.66 | $19.66 | $19.43 | $19.53 | $15.19 | 126,265 |
| 2019-01-09 | $19.81 | $19.81 | $19.55 | $19.68 | $15.30 | 123,018 |
| 2019-01-08 | $19.29 | $19.61 | $19.27 | $19.50 | $15.16 | 98,981 |
| 2019-01-07 | $19.07 | $19.22 | $18.91 | $19.15 | $14.89 | 119,171 |
| 2019-01-04 | $18.49 | $18.93 | $18.49 | $18.84 | $14.65 | 195,241 |
| 2019-01-03 | $18.02 | $18.29 | $17.97 | $18.14 | $14.11 | 552,546 |
| 2019-01-02 | $17.54 | $18.11 | $17.51 | $17.92 | $13.93 | 67,210 |
| 2018-12-31 | $17.61 | $17.75 | $17.51 | $17.73 | $13.79 | 610,124 |
| 2018-12-28 | $17.61 | $17.66 | $17.28 | $17.51 | $13.62 | 1,553,583 |
| 2018-12-27 | $17.61 | $17.61 | $16.99 | $17.51 | $13.62 | 1,339,513 |
| 2018-12-26 | $17.03 | $17.73 | $16.87 | $17.73 | $13.79 | 935,481 |
| 2018-12-24 | $17.55 | $17.56 | $16.98 | $16.98 | $13.20 | 137,681 |
| 2018-12-21 | $17.65 | $18.03 | $17.59 | $17.64 | $13.72 | 1,138,384 |
| 2018-12-20 | $18.20 | $18.25 | $17.61 | $17.76 | $13.81 | 490,861 |
| 2018-12-19 | $18.10 | $18.62 | $17.99 | $18.14 | $14.11 | 286,076 |
| 2018-12-18 | $18.37 | $18.53 | $17.99 | $18.10 | $14.07 | 782,664 |
| 2018-12-17 | $18.79 | $18.99 | $18.40 | $18.46 | $14.35 | 524,641 |
| 2018-12-14 | $18.89 | $19.21 | $18.89 | $18.95 | $14.74 | 281,970 |
| 2018-12-13 | $17.87 | $19.16 | $17.87 | $19.11 | $14.86 | 426,922 |
| 2018-12-12 | $18.80 | $19.00 | $18.76 | $18.80 | $14.62 | 359,908 |
| 2018-12-11 | $18.86 | $18.86 | $18.59 | $18.67 | $14.52 | 309,688 |
| 2018-12-10 | $18.66 | $18.74 | $18.43 | $18.60 | $14.46 | 176,948 |
| 2018-12-07 | $19.08 | $19.28 | $18.88 | $18.91 | $14.70 | 455,616 |
| 2018-12-06 | $18.69 | $18.90 | $18.49 | $18.87 | $14.67 | 1,662,855 |
| 2018-12-04 | $19.50 | $19.50 | $19.10 | $19.13 | $14.88 | 48,872 |
| 2018-12-03 | $19.41 | $19.62 | $19.29 | $19.56 | $15.21 | 273,145 |
| 2018-11-30 | $19.03 | $19.18 | $19.00 | $19.10 | $14.85 | 132,196 |
| 2018-11-29 | $19.19 | $19.42 | $19.11 | $19.26 | $14.98 | 82,345 |
| 2018-11-28 | $18.62 | $19.05 | $17.82 | $19.04 | $14.81 | 79,004 |
| 2018-11-27 | $19.07 | $19.28 | $19.03 | $19.08 | $14.64 | 282,471 |
| 2018-11-26 | $19.37 | $19.39 | $19.16 | $19.20 | $14.73 | 36,232 |
| 2018-11-23 | $19.09 | $19.12 | $19.08 | $19.08 | $14.64 | 2,425 |
| 2018-11-21 | $19.26 | $19.61 | $19.26 | $19.42 | $14.90 | 90,147 |
| 2018-11-20 | $19.22 | $19.38 | $18.99 | $19.04 | $14.61 | 32,763 |
| 2018-11-19 | $19.56 | $19.77 | $19.55 | $19.56 | $15.01 | 99,054 |
| 2018-11-16 | $19.54 | $19.62 | $19.53 | $19.60 | $15.04 | 60,950 |
| 2018-11-15 | $19.30 | $19.52 | $19.30 | $19.52 | $14.98 | 45,433 |
| 2018-11-14 | $19.34 | $19.44 | $19.23 | $19.28 | $14.79 | 90,843 |
| 2018-11-13 | $19.70 | $19.70 | $19.30 | $19.31 | $14.82 | 23,922 |
| 2018-11-12 | $19.85 | $19.87 | $19.54 | $19.57 | $15.02 | 32,633 |
| 2018-11-09 | $19.75 | $19.81 | $19.56 | $19.78 | $15.18 | 118,203 |
| 2018-11-08 | $20.14 | $20.16 | $19.92 | $19.92 | $15.28 | 60,055 |
| 2018-11-07 | $19.92 | $20.18 | $19.89 | $19.99 | $15.34 | 196,674 |
| 2018-11-06 | $19.81 | $19.84 | $19.60 | $19.83 | $15.22 | 35,261 |
| 2018-11-05 | $19.49 | $19.82 | $19.43 | $19.78 | $15.18 | 8,349 |
| 2018-11-02 | $19.60 | $19.65 | $19.34 | $19.34 | $14.84 | 53,174 |
| 2018-11-01 | $19.48 | $19.64 | $19.45 | $19.60 | $15.04 | 229,954 |
| 2018-10-31 | $19.45 | $19.53 | $19.31 | $19.31 | $14.82 | 32,640 |
| 2018-10-30 | $19.04 | $19.18 | $18.95 | $19.15 | $14.69 | 91,380 |
| 2018-10-29 | $19.34 | $19.35 | $18.92 | $19.07 | $14.63 | 129,358 |
| 2018-10-26 | $19.39 | $19.46 | $19.11 | $19.30 | $14.81 | 20,694 |
| 2018-10-25 | $19.75 | $19.77 | $19.49 | $19.54 | $14.99 | 14,925 |
| 2018-10-24 | $20.12 | $20.12 | $19.62 | $19.62 | $15.05 | 15,430 |
| 2018-10-23 | $20.17 | $20.24 | $19.78 | $20.24 | $15.53 | 27,688 |
| 2018-10-22 | $20.70 | $20.80 | $20.35 | $20.43 | $15.68 | 145,886 |
| 2018-10-19 | $20.54 | $20.82 | $20.54 | $20.59 | $15.80 | 146,586 |
| 2018-10-18 | $20.65 | $20.92 | $20.57 | $20.59 | $15.80 | 49,022 |
| 2018-10-17 | $20.67 | $20.85 | $20.67 | $20.69 | $15.87 | 22,109 |
| 2018-10-16 | $20.60 | $20.98 | $20.60 | $20.93 | $16.06 | 8,039 |
| 2018-10-15 | $20.51 | $20.69 | $20.51 | $20.63 | $15.83 | 12,422 |
| 2018-10-12 | $20.70 | $20.70 | $20.29 | $20.58 | $15.79 | 62,771 |
| 2018-10-11 | $20.72 | $20.81 | $20.49 | $20.50 | $15.73 | 100,851 |
| 2018-10-10 | $21.17 | $21.17 | $20.86 | $20.86 | $16.01 | 201,201 |
| 2018-10-09 | $21.12 | $21.31 | $21.12 | $21.26 | $16.31 | 34,903 |
| 2018-10-08 | $21.16 | $21.16 | $21.04 | $21.12 | $16.20 | 120,541 |
| 2018-10-05 | $21.18 | $21.27 | $21.13 | $21.20 | $16.27 | 26,672 |
| 2018-10-04 | $21.19 | $21.31 | $21.14 | $21.14 | $16.22 | 25,569 |
| 2018-10-03 | $21.32 | $21.40 | $21.25 | $21.27 | $16.32 | 26,881 |
| 2018-10-02 | $21.23 | $21.25 | $21.09 | $21.18 | $16.25 | 35,116 |
| 2018-10-01 | $20.89 | $21.29 | $20.89 | $21.22 | $16.28 | 37,268 |
| 2018-09-28 | $20.77 | $20.89 | $20.77 | $20.84 | $15.99 | 34,234 |
| 2018-09-27 | $20.62 | $20.75 | $20.56 | $20.69 | $15.87 | 68,939 |
| 2018-09-26 | $20.72 | $20.80 | $20.66 | $20.66 | $15.85 | 82,356 |
| 2018-09-25 | $20.92 | $20.92 | $20.68 | $20.81 | $15.97 | 21,209 |
| 2018-09-24 | $21.11 | $21.11 | $20.91 | $20.92 | $16.05 | 153,995 |
| 2018-09-21 | $21.19 | $21.20 | $21.15 | $21.17 | $16.24 | 8,528 |
| 2018-09-20 | $21.26 | $21.29 | $21.10 | $21.29 | $16.34 | 9,929 |
| 2018-09-19 | $20.97 | $21.23 | $20.97 | $21.19 | $16.26 | 16,897 |
| 2018-09-18 | $21.03 | $21.30 | $21.03 | $21.22 | $16.28 | 16,516 |
| 2018-09-17 | $21.36 | $21.36 | $21.19 | $21.19 | $16.26 | 32,933 |
| 2018-09-14 | $21.10 | $21.30 | $21.10 | $21.28 | $16.33 | 37,408 |
| 2018-09-13 | $21.40 | $21.48 | $21.30 | $21.42 | $16.44 | 44,233 |
| 2018-09-12 | $21.50 | $21.53 | $21.45 | $21.45 | $16.46 | 33,988 |
| 2018-09-11 | $21.07 | $21.48 | $21.07 | $21.39 | $16.41 | 58,236 |
| 2018-09-10 | $21.28 | $21.28 | $21.21 | $21.25 | $16.30 | 27,573 |
| 2018-09-07 | $21.09 | $21.24 | $21.08 | $21.20 | $16.27 | 72,427 |
| 2018-09-06 | $21.44 | $21.50 | $21.22 | $21.22 | $16.28 | 15,876 |
| 2018-09-05 | $21.23 | $21.48 | $21.10 | $21.47 | $16.47 | 38,542 |
| 2018-09-04 | $21.25 | $21.39 | $21.18 | $21.31 | $16.35 | 53,215 |
| 2018-08-31 | $21.29 | $21.29 | $21.11 | $21.26 | $16.31 | 61,097 |
| 2018-08-30 | $21.54 | $21.54 | $21.30 | $21.36 | $16.39 | 33,974 |
| 2018-08-29 | $21.53 | $21.60 | $21.46 | $21.55 | $16.53 | 23,706 |
| 2018-08-28 | $21.86 | $21.89 | $21.58 | $21.62 | $16.59 | 41,043 |
| 2018-08-27 | $21.86 | $21.88 | $21.79 | $21.87 | $16.78 | 86,168 |
| 2018-08-24 | $22.64 | $22.64 | $22.15 | $22.21 | $16.80 | 268,188 |
| 2018-08-23 | $22.15 | $22.30 | $22.06 | $22.06 | $16.69 | 148,963 |
| 2018-08-22 | $22.16 | $22.37 | $22.16 | $22.34 | $16.90 | 32,300 |
| 2018-08-21 | $22.31 | $22.35 | $22.17 | $22.17 | $16.77 | 336,392 |
| 2018-08-20 | $22.19 | $22.33 | $22.19 | $22.29 | $16.86 | 156,785 |
| 2018-08-17 | $21.90 | $22.19 | $21.90 | $21.90 | $16.57 | 107,279 |
| 2018-08-16 | $21.75 | $21.95 | $21.75 | $21.91 | $16.58 | 32,650 |
| 2018-08-15 | $21.72 | $21.80 | $21.65 | $21.77 | $16.47 | 2,409 |
| 2018-08-14 | $22.09 | $22.17 | $22.02 | $22.06 | $16.69 | 290,311 |
| 2018-08-13 | $22.67 | $22.67 | $21.94 | $21.94 | $16.60 | 32,814 |
| 2018-08-10 | $22.63 | $22.65 | $22.40 | $22.40 | $16.95 | 34,989 |
| 2018-08-09 | $22.34 | $22.55 | $22.33 | $22.49 | $17.02 | 39,446 |
| 2018-08-08 | $22.15 | $22.29 | $22.07 | $22.26 | $16.84 | 83,387 |
| 2018-08-07 | $22.30 | $22.30 | $22.09 | $22.12 | $16.74 | 60,891 |
| 2018-08-06 | $22.19 | $22.27 | $22.11 | $22.26 | $16.84 | 7,041 |
| 2018-08-03 | $21.50 | $22.10 | $21.50 | $22.10 | $16.72 | 31,062 |
| 2018-08-02 | $21.50 | $22.01 | $21.50 | $21.94 | $16.60 | 47,205 |
| 2018-08-01 | $21.35 | $21.50 | $21.22 | $21.50 | $16.27 | 47,318 |
| 2018-07-31 | $21.21 | $21.38 | $21.21 | $21.32 | $16.13 | 29,362 |
| 2018-07-30 | $20.87 | $21.24 | $20.87 | $21.24 | $16.07 | 43,580 |
| 2018-07-27 | $21.26 | $21.32 | $20.89 | $20.95 | $15.85 | 31,324 |
| 2018-07-26 | $21.24 | $21.36 | $21.23 | $21.36 | $16.16 | 71,620 |
| 2018-07-25 | $20.84 | $21.14 | $20.83 | $21.10 | $15.96 | 18,044 |
| 2018-07-24 | $21.01 | $21.01 | $20.46 | $20.81 | $15.74 | 74,557 |
| 2018-07-23 | $20.70 | $20.77 | $20.58 | $20.75 | $15.70 | 38,370 |
| 2018-07-20 | $20.76 | $20.87 | $20.51 | $20.52 | $15.53 | 90,996 |
| 2018-07-19 | $20.61 | $21.02 | $20.57 | $20.88 | $15.80 | 26,568 |
| 2018-07-18 | $20.30 | $20.42 | $20.30 | $20.35 | $15.40 | 19,619 |
| 2018-07-17 | $20.18 | $20.18 | $20.12 | $20.12 | $15.22 | 95,099 |
| 2018-07-16 | $20.35 | $20.35 | $20.17 | $20.24 | $15.31 | 23,244 |
| 2018-07-13 | $20.35 | $20.44 | $20.32 | $20.37 | $15.41 | 14,936 |
| 2018-07-12 | $20.11 | $20.32 | $20.08 | $20.29 | $15.35 | 88,724 |
| 2018-07-11 | $20.24 | $20.29 | $20.14 | $20.14 | $15.24 | 9,122 |
| 2018-07-10 | $20.37 | $20.51 | $20.34 | $20.38 | $15.42 | 6,058 |
| 2018-07-09 | $20.45 | $20.48 | $20.36 | $20.42 | $15.45 | 64,998 |
| 2018-07-06 | $20.13 | $20.39 | $20.13 | $20.38 | $15.42 | 14,595 |
| 2018-07-05 | $19.99 | $20.27 | $19.99 | $20.07 | $15.18 | 14,189 |
| 2018-07-03 | $20.28 | $20.28 | $20.07 | $20.07 | $15.18 | 16,464 |
| 2018-07-02 | $19.95 | $20.07 | $19.95 | $20.00 | $15.13 | 38,733 |
| 2018-06-29 | $20.08 | $20.30 | $20.02 | $20.28 | $15.34 | 28,043 |
| 2018-06-28 | $19.98 | $20.14 | $19.82 | $19.96 | $15.10 | 82,093 |
| 2018-06-27 | $20.34 | $20.34 | $20.06 | $20.07 | $15.18 | 46,044 |
| 2018-06-26 | $19.79 | $20.23 | $19.79 | $20.17 | $15.26 | 12,696 |
| 2018-06-25 | $19.94 | $19.99 | $19.82 | $19.84 | $15.01 | 125,262 |
| 2018-06-22 | $20.40 | $20.40 | $20.33 | $20.33 | $15.38 | 671 |
| 2018-06-21 | $20.43 | $20.43 | $20.08 | $20.13 | $15.23 | 70,559 |
| 2018-06-20 | $20.30 | $20.37 | $20.25 | $20.37 | $15.41 | 54,513 |
| 2018-06-19 | $20.13 | $20.25 | $20.07 | $20.20 | $15.28 | 40,344 |
| 2018-06-18 | $19.81 | $20.26 | $19.81 | $20.15 | $15.25 | 46,847 |
| 2018-06-15 | $20.28 | $20.28 | $19.95 | $19.95 | $15.09 | 22,104 |
| 2018-06-14 | $20.60 | $20.60 | $20.47 | $20.49 | $15.50 | 9,424 |
| 2018-06-13 | $20.57 | $20.59 | $20.40 | $20.40 | $15.43 | 126,558 |
| 2018-06-12 | $20.67 | $20.82 | $20.63 | $20.65 | $15.62 | 17,154 |
| 2018-06-11 | $20.36 | $20.59 | $20.35 | $20.56 | $15.56 | 14,250 |
| 2018-06-08 | $20.44 | $20.47 | $20.27 | $20.35 | $15.40 | 15,978 |
| 2018-06-07 | $20.49 | $20.56 | $20.36 | $20.50 | $15.51 | 99,750 |
| 2018-06-06 | $20.69 | $20.69 | $20.28 | $20.31 | $15.37 | 123,010 |
| 2018-06-05 | $20.47 | $20.54 | $20.43 | $20.51 | $15.52 | 55,441 |
| 2018-06-04 | $20.35 | $20.45 | $20.29 | $20.41 | $15.44 | 35,522 |
| 2018-06-01 | $20.41 | $20.45 | $20.22 | $20.28 | $15.34 | 191,276 |
| 2018-05-31 | $19.91 | $20.27 | $19.91 | $20.11 | $15.21 | 28,880 |
| 2018-05-30 | $19.91 | $20.20 | $19.91 | $20.20 | $15.28 | 1,820,753 |
| 2018-05-29 | $19.84 | $19.90 | $19.71 | $19.78 | $14.97 | 58,442 |
| 2018-05-25 | $19.33 | $19.87 | $19.33 | $19.80 | $14.98 | 29,596 |
| 2018-05-24 | $20.37 | $20.49 | $20.21 | $20.23 | $15.05 | 76,814 |
| 2018-05-23 | $20.74 | $20.74 | $20.51 | $20.69 | $15.39 | 44,282 |
| 2018-05-22 | $20.80 | $20.90 | $20.68 | $20.70 | $15.40 | 16,776 |
| 2018-05-21 | $20.42 | $20.75 | $20.42 | $20.71 | $15.41 | 27,743 |
| 2018-05-18 | $20.63 | $20.71 | $20.57 | $20.65 | $15.37 | 13,590 |
| 2018-05-17 | $20.63 | $20.81 | $20.59 | $20.74 | $15.43 | 107,386 |
| 2018-05-16 | $20.44 | $20.48 | $20.39 | $20.48 | $15.24 | 15,229 |
| 2018-05-15 | $20.31 | $20.47 | $20.31 | $20.37 | $15.16 | 63,819 |
| 2018-05-14 | $20.22 | $20.46 | $20.22 | $20.43 | $15.20 | 94,104 |
| 2018-05-11 | $20.20 | $20.30 | $20.11 | $20.12 | $14.97 | 101,213 |
| 2018-05-10 | $20.19 | $20.25 | $20.18 | $20.18 | $15.02 | 74,232 |
| 2018-05-09 | $20.13 | $20.22 | $20.08 | $20.08 | $14.94 | 19,455 |
| 2018-05-08 | $19.90 | $19.97 | $19.67 | $19.95 | $14.84 | 19,604 |
| 2018-05-07 | $19.61 | $20.04 | $19.61 | $19.80 | $14.73 | 155,006 |
| 2018-05-04 | $19.43 | $19.72 | $19.41 | $19.72 | $14.67 | 31,002 |
| 2018-05-03 | $19.65 | $19.71 | $19.43 | $19.50 | $14.51 | 64,440 |
| 2018-05-02 | $19.71 | $19.81 | $19.67 | $19.71 | $14.67 | 20,403 |
| 2018-05-01 | $19.64 | $19.79 | $19.64 | $19.74 | $14.69 | 99,738 |
| 2018-04-30 | $19.71 | $20.16 | $19.61 | $20.16 | $15.00 | 95,859 |
| 2018-04-27 | $19.46 | $19.65 | $19.42 | $19.65 | $14.62 | 38,730 |
| 2018-04-26 | $19.64 | $19.64 | $19.43 | $19.60 | $14.58 | 15,801 |
| 2018-04-25 | $19.28 | $19.62 | $19.28 | $19.62 | $14.60 | 25,939 |
| 2018-04-24 | $20.03 | $20.03 | $19.45 | $19.54 | $14.54 | 40,131 |
| 2018-04-23 | $19.94 | $19.94 | $19.75 | $19.89 | $14.80 | 45,067 |
| 2018-04-20 | $19.66 | $19.67 | $19.52 | $19.58 | $14.57 | 37,949 |
| 2018-04-19 | $19.85 | $19.93 | $19.59 | $19.62 | $14.60 | 45,754 |
| 2018-04-18 | $20.16 | $20.20 | $19.82 | $19.84 | $14.76 | 60,459 |
| 2018-04-17 | $19.39 | $20.03 | $19.39 | $19.88 | $14.79 | 28,374 |
| 2018-04-16 | $18.77 | $19.62 | $18.77 | $19.54 | $14.54 | 42,341 |
| 2018-04-13 | $18.93 | $18.96 | $18.77 | $18.83 | $14.01 | 378,144 |
| 2018-04-12 | $18.91 | $19.04 | $18.81 | $18.89 | $14.06 | 140,474 |
| 2018-04-11 | $18.92 | $19.01 | $18.84 | $19.01 | $14.14 | 61,434 |
| 2018-04-10 | $18.43 | $18.94 | $18.43 | $18.93 | $14.09 | 30,561 |
| 2018-04-09 | $18.41 | $18.52 | $18.23 | $18.35 | $13.65 | 190,954 |
| 2018-04-06 | $18.60 | $18.60 | $18.14 | $18.34 | $13.65 | 47,938 |
| 2018-04-05 | $18.18 | $18.67 | $18.18 | $18.64 | $13.87 | 36,296 |
| 2018-04-04 | $18.09 | $18.27 | $17.91 | $18.19 | $13.53 | 49,140 |
| 2018-04-03 | $18.26 | $18.27 | $17.78 | $18.27 | $13.59 | 64,894 |
| 2018-04-02 | $18.02 | $18.45 | $17.91 | $18.04 | $13.42 | 77,952 |
| 2018-03-29 | $18.14 | $18.41 | $18.14 | $18.34 | $13.65 | 218,090 |
| 2018-03-28 | $17.98 | $18.27 | $17.98 | $18.07 | $13.45 | 14,570 |
| 2018-03-27 | $18.28 | $18.42 | $17.98 | $18.07 | $13.45 | 46,670 |
| 2018-03-26 | $18.31 | $18.37 | $18.04 | $18.34 | $13.65 | 30,011 |
| 2018-03-23 | $18.49 | $18.49 | $18.24 | $18.24 | $13.57 | 48,505 |
| 2018-03-22 | $18.65 | $18.78 | $18.40 | $18.42 | $13.71 | 70,943 |
| 2018-03-21 | $18.26 | $18.85 | $18.26 | $18.78 | $13.97 | 202,968 |
| 2018-03-20 | $18.82 | $18.82 | $18.29 | $18.47 | $13.74 | 83,406 |
| 2018-03-19 | $19.10 | $19.10 | $18.49 | $18.62 | $13.85 | 177,367 |
| 2018-03-16 | $19.06 | $19.43 | $18.87 | $19.15 | $14.25 | 70,199 |
| 2018-03-15 | $19.88 | $19.92 | $18.29 | $18.97 | $14.12 | 44,377 |
| 2018-03-14 | $20.15 | $20.15 | $19.82 | $19.90 | $14.81 | 46,656 |
| 2018-03-13 | $20.14 | $20.15 | $19.97 | $20.08 | $14.94 | 82,481 |
| 2018-03-12 | $19.68 | $20.17 | $19.68 | $20.14 | $14.99 | 80,718 |
| 2018-03-09 | $19.54 | $19.82 | $19.54 | $19.80 | $14.73 | 34,085 |
| 2018-03-08 | $19.41 | $19.56 | $19.31 | $19.45 | $14.47 | 138,846 |
| 2018-03-07 | $19.61 | $19.73 | $19.38 | $19.49 | $14.50 | 102,112 |
| 2018-03-06 | $19.74 | $19.75 | $19.63 | $19.68 | $14.64 | 30,343 |
| 2018-03-05 | $19.52 | $19.80 | $19.50 | $19.74 | $14.69 | 21,461 |
| 2018-03-02 | $19.35 | $19.68 | $19.29 | $19.60 | $14.58 | 205,242 |
| 2018-03-01 | $19.57 | $19.70 | $19.47 | $19.61 | $14.59 | 61,565 |
| 2018-02-28 | $20.25 | $20.25 | $19.56 | $19.57 | $14.56 | 87,980 |
| 2018-02-27 | $20.41 | $20.46 | $20.23 | $20.27 | $14.89 | 22,812 |
| 2018-02-26 | $20.84 | $20.84 | $20.33 | $20.46 | $15.03 | 61,483 |
| 2018-02-23 | $20.40 | $20.52 | $20.36 | $20.49 | $15.05 | 17,060 |
| 2018-02-22 | $20.70 | $20.72 | $20.30 | $20.30 | $14.91 | 399,528 |
| 2018-02-21 | $20.87 | $20.87 | $20.48 | $20.50 | $15.06 | 50,770 |
| 2018-02-20 | $20.69 | $21.04 | $20.69 | $20.73 | $15.22 | 119,372 |
| 2018-02-16 | $20.86 | $21.10 | $20.79 | $20.82 | $15.29 | 58,477 |
| 2018-02-15 | $21.28 | $21.28 | $21.04 | $21.07 | $15.47 | 51,016 |
| 2018-02-14 | $21.12 | $21.28 | $20.90 | $21.20 | $15.57 | 96,202 |
| 2018-02-13 | $20.96 | $21.25 | $20.96 | $21.18 | $15.56 | 120,462 |
| 2018-02-12 | $20.62 | $21.03 | $20.59 | $20.97 | $15.40 | 15,245 |
| 2018-02-09 | $20.75 | $20.75 | $20.02 | $20.50 | $15.06 | 140,853 |
| 2018-02-08 | $21.53 | $21.53 | $20.73 | $20.73 | $15.22 | 57,591 |
| 2018-02-07 | $21.13 | $21.41 | $20.94 | $21.31 | $15.65 | 216,458 |
| 2018-02-06 | $20.52 | $21.32 | $20.50 | $21.26 | $15.61 | 322,755 |
| 2018-02-05 | $21.12 | $21.34 | $20.58 | $20.83 | $15.30 | 71,929 |
| 2018-02-02 | $21.42 | $21.64 | $21.19 | $21.19 | $15.56 | 51,055 |
| 2018-02-01 | $21.70 | $21.92 | $21.70 | $21.87 | $16.06 | 80,965 |
| 2018-01-31 | $22.00 | $22.00 | $21.69 | $21.69 | $15.93 | 90,410 |
| 2018-01-30 | $21.66 | $22.03 | $21.66 | $21.83 | $16.03 | 165,668 |
| 2018-01-29 | $22.73 | $22.73 | $22.18 | $22.18 | $16.29 | 104,054 |
| 2018-01-26 | $22.50 | $22.66 | $22.50 | $22.61 | $16.61 | 64,419 |
| 2018-01-25 | $22.75 | $22.76 | $22.45 | $22.57 | $16.58 | 15,762 |
| 2018-01-24 | $22.73 | $22.84 | $22.65 | $22.65 | $16.63 | 196,079 |
| 2018-01-23 | $22.97 | $22.97 | $22.52 | $22.74 | $16.70 | 97,304 |
| 2018-01-22 | $22.01 | $22.72 | $22.01 | $22.72 | $16.69 | 125,198 |
| 2018-01-19 | $21.93 | $22.21 | $21.93 | $22.18 | $16.29 | 12,312 |
| 2018-01-18 | $22.21 | $22.25 | $22.11 | $22.11 | $16.24 | 54,264 |
| 2018-01-17 | $22.50 | $22.50 | $22.27 | $22.36 | $16.42 | 17,555 |
| 2018-01-16 | $22.59 | $22.83 | $22.44 | $22.45 | $16.49 | 38,231 |
| 2018-01-12 | $22.37 | $22.62 | $22.31 | $22.62 | $16.61 | 66,572 |
| 2018-01-11 | $22.13 | $22.42 | $22.06 | $22.34 | $16.41 | 76,301 |
| 2018-01-10 | $21.90 | $22.09 | $21.90 | $21.94 | $16.11 | 34,481 |
| 2018-01-09 | $21.95 | $21.95 | $21.79 | $21.93 | $16.11 | 304,013 |
| 2018-01-08 | $21.83 | $21.93 | $21.62 | $21.87 | $16.06 | 94,911 |
| 2018-01-05 | $21.95 | $21.95 | $21.64 | $21.84 | $16.04 | 67,277 |
| 2018-01-04 | $21.93 | $21.93 | $21.68 | $21.89 | $16.08 | 84,355 |
| 2018-01-03 | $21.35 | $21.78 | $21.35 | $21.73 | $15.96 | 305,352 |
| 2018-01-02 | $21.03 | $21.32 | $21.03 | $21.22 | $15.58 | 472,992 |
| 2017-12-29 | $20.72 | $20.79 | $20.71 | $20.75 | $15.24 | 236,065 |
| 2017-12-28 | $20.69 | $20.80 | $20.67 | $20.78 | $15.26 | 82,596 |
| 2017-12-27 | $20.78 | $20.78 | $20.63 | $20.64 | $15.16 | 714,084 |
| 2017-12-26 | $20.73 | $20.78 | $20.69 | $20.73 | $15.22 | 311,442 |
| 2017-12-22 | $20.46 | $20.69 | $20.46 | $20.67 | $15.18 | 977,605 |
| 2017-12-21 | $20.47 | $20.72 | $20.39 | $20.54 | $15.09 | 397,112 |
| 2017-12-20 | $20.60 | $20.60 | $20.30 | $20.49 | $15.05 | 159,277 |
| 2017-12-19 | $20.63 | $20.72 | $20.50 | $20.50 | $15.06 | 301,546 |
| 2017-12-18 | $20.69 | $20.96 | $20.69 | $20.73 | $15.22 | 132,754 |
| 2017-12-15 | $20.74 | $20.74 | $20.49 | $20.51 | $15.06 | 276,635 |
| 2017-12-14 | $20.42 | $20.80 | $20.42 | $20.64 | $15.16 | 597,927 |
| 2017-12-13 | $20.44 | $20.59 | $20.38 | $20.52 | $15.07 | 506,085 |
| 2017-12-12 | $20.42 | $20.58 | $20.22 | $20.40 | $14.98 | 157,531 |
| 2017-12-11 | $19.98 | $20.35 | $19.98 | $20.23 | $14.86 | 680,172 |
| 2017-12-08 | $20.18 | $20.26 | $19.89 | $19.91 | $14.62 | 243,552 |
| 2017-12-07 | $19.66 | $19.94 | $19.54 | $19.91 | $14.62 | 341,283 |
| 2017-12-06 | $19.93 | $19.93 | $19.53 | $19.62 | $14.41 | 91,510 |
| 2017-12-05 | $19.80 | $20.10 | $19.80 | $19.90 | $14.62 | 403,238 |
| 2017-12-04 | $20.21 | $20.22 | $20.03 | $20.04 | $14.72 | 569,071 |
| 2017-12-01 | $19.75 | $20.23 | $19.75 | $20.09 | $14.75 | 106,909 |
| 2017-11-30 | $19.59 | $19.86 | $19.27 | $19.86 | $14.59 | 83,917 |
| 2017-11-29 | $19.24 | $19.24 | $18.91 | $19.07 | $14.01 | 35,819 |
| 2017-11-28 | $19.14 | $19.39 | $19.11 | $19.28 | $14.16 | 125,944 |
| 2017-11-27 | $19.80 | $19.80 | $19.60 | $19.62 | $14.19 | 383,695 |
| 2017-11-24 | $19.85 | $19.97 | $19.84 | $19.84 | $14.35 | 5,526 |
| 2017-11-22 | $19.80 | $19.92 | $19.74 | $19.89 | $14.39 | 247,544 |
| 2017-11-21 | $20.35 | $20.35 | $19.71 | $19.72 | $14.26 | 673,365 |
| 2017-11-20 | $20.07 | $20.11 | $19.68 | $20.02 | $14.48 | 217,414 |
| 2017-11-17 | $19.88 | $19.99 | $19.77 | $19.95 | $14.43 | 196,094 |
| 2017-11-16 | $19.83 | $20.05 | $19.80 | $19.94 | $14.42 | 353,130 |
| 2017-11-15 | $19.64 | $20.05 | $19.64 | $19.99 | $14.46 | 208,863 |
| 2017-11-14 | $20.23 | $20.23 | $19.85 | $19.86 | $14.37 | 20,087 |
| 2017-11-13 | $20.63 | $20.63 | $20.17 | $20.17 | $14.59 | 51,880 |
| 2017-11-10 | $20.49 | $20.73 | $20.45 | $20.55 | $14.86 | 105,701 |
| 2017-11-09 | $20.63 | $20.80 | $20.57 | $20.60 | $14.90 | 68,505 |
| 2017-11-08 | $20.70 | $20.90 | $20.63 | $20.72 | $14.99 | 54,033 |
| 2017-11-07 | $20.94 | $21.00 | $20.79 | $20.96 | $15.16 | 15,061 |
| 2017-11-06 | $20.53 | $20.82 | $20.52 | $20.75 | $15.01 | 130,782 |
| 2017-11-03 | $20.36 | $20.58 | $20.32 | $20.46 | $14.80 | 24,655 |
| 2017-11-02 | $20.64 | $20.80 | $20.21 | $20.43 | $14.78 | 28,520 |
| 2017-11-01 | $20.85 | $20.85 | $20.74 | $20.82 | $15.06 | 67,414 |
| 2017-10-31 | $20.47 | $20.57 | $20.41 | $20.55 | $14.87 | 20,489 |
| 2017-10-30 | $20.67 | $20.74 | $20.45 | $20.45 | $14.79 | 31,857 |
| 2017-10-27 | $20.20 | $20.41 | $20.07 | $20.41 | $14.76 | 40,187 |
| 2017-10-26 | $19.89 | $20.05 | $19.67 | $20.04 | $14.49 | 16,237 |
| 2017-10-25 | $20.40 | $20.40 | $19.65 | $19.73 | $14.27 | 43,660 |
| 2017-10-24 | $20.40 | $20.40 | $20.12 | $20.25 | $14.65 | 62,292 |
| 2017-10-23 | $20.64 | $20.64 | $20.31 | $20.37 | $14.73 | 61,788 |
| 2017-10-20 | $20.82 | $20.85 | $20.64 | $20.64 | $14.93 | 39,777 |
| 2017-10-19 | $20.58 | $20.84 | $20.58 | $20.82 | $15.06 | 131,198 |
| 2017-10-18 | $21.11 | $21.11 | $20.76 | $20.84 | $15.07 | 22,245 |
| 2017-10-17 | $21.21 | $21.22 | $21.07 | $21.17 | $15.31 | 39,531 |
| 2017-10-16 | $21.34 | $21.36 | $21.23 | $21.24 | $15.36 | 21,103 |
| 2017-10-13 | $21.76 | $21.76 | $21.32 | $21.35 | $15.44 | 37,238 |
| 2017-10-12 | $21.37 | $21.62 | $21.37 | $21.53 | $15.57 | 9,991 |
| 2017-10-11 | $21.50 | $21.70 | $21.50 | $21.69 | $15.69 | 149,327 |
| 2017-10-10 | $21.66 | $21.66 | $21.52 | $21.58 | $15.61 | 23,710 |
| 2017-10-09 | $21.44 | $21.65 | $21.44 | $21.55 | $15.59 | 6,424 |
| 2017-10-06 | $21.63 | $21.64 | $21.47 | $21.63 | $15.65 | 9,662 |
| 2017-10-05 | $21.37 | $21.68 | $21.37 | $21.67 | $15.67 | 31,547 |
| 2017-10-04 | $21.60 | $21.60 | $21.38 | $21.42 | $15.49 | 18,005 |
| 2017-10-03 | $21.73 | $21.73 | $21.38 | $21.45 | $15.52 | 46,312 |
| 2017-10-02 | $21.32 | $21.44 | $21.32 | $21.42 | $15.49 | 12,446 |
| 2017-09-29 | $21.15 | $21.50 | $21.15 | $21.37 | $15.46 | 52,732 |
| 2017-09-28 | $21.22 | $21.44 | $21.22 | $21.29 | $15.40 | 65,962 |
| 2017-09-27 | $21.57 | $21.57 | $21.27 | $21.31 | $15.41 | 23,736 |
| 2017-09-26 | $21.44 | $21.62 | $21.40 | $21.55 | $15.59 | 13,103 |
| 2017-09-25 | $21.40 | $21.65 | $21.36 | $21.60 | $15.62 | 24,508 |
| 2017-09-22 | $21.26 | $21.26 | $21.04 | $21.16 | $15.31 | 32,549 |
| 2017-09-21 | $21.31 | $21.31 | $21.10 | $21.20 | $15.33 | 23,009 |
| 2017-09-20 | $21.47 | $21.57 | $21.38 | $21.41 | $15.49 | 12,325 |
| 2017-09-19 | $21.45 | $21.56 | $21.41 | $21.45 | $15.51 | 190,758 |
| 2017-09-18 | $21.52 | $21.60 | $21.48 | $21.55 | $15.59 | 95,792 |
| 2017-09-15 | $21.52 | $21.52 | $21.47 | $21.48 | $15.54 | 5,266 |
| 2017-09-14 | $21.70 | $21.70 | $21.57 | $21.63 | $15.64 | 22,558 |
| 2017-09-13 | $21.77 | $21.77 | $21.47 | $21.58 | $15.61 | 54,265 |
| 2017-09-12 | $21.44 | $21.49 | $21.39 | $21.43 | $15.50 | 340,614 |
| 2017-09-11 | $21.44 | $21.52 | $21.38 | $21.45 | $15.52 | 41,862 |
| 2017-09-08 | $21.26 | $21.40 | $21.18 | $21.25 | $15.37 | 49,179 |
| 2017-09-07 | $21.43 | $21.47 | $21.26 | $21.44 | $15.51 | 49,345 |
| 2017-09-06 | $21.50 | $21.50 | $21.36 | $21.43 | $15.50 | 24,942 |
| 2017-09-05 | $21.53 | $21.54 | $21.28 | $21.33 | $15.43 | 9,161 |
| 2017-09-01 | $21.42 | $21.45 | $21.29 | $21.45 | $15.52 | 105,787 |
| 2017-08-31 | $20.95 | $21.27 | $20.88 | $21.26 | $15.38 | 86,595 |
| 2017-08-30 | $20.85 | $20.89 | $20.66 | $20.89 | $15.11 | 211,348 |
| 2017-08-29 | $20.53 | $20.72 | $20.47 | $20.72 | $14.99 | 114,758 |
| 2017-08-28 | $20.90 | $20.92 | $20.60 | $20.63 | $14.92 | 150,327 |
| 2017-08-25 | $20.75 | $20.91 | $20.75 | $20.83 | $15.07 | 21,065 |
| 2017-08-24 | $20.79 | $20.89 | $20.67 | $20.76 | $15.02 | 50,843 |
| 2017-08-23 | $20.63 | $21.12 | $20.63 | $21.08 | $15.03 | 25,831 |
| 2017-08-22 | $20.56 | $20.83 | $20.55 | $20.80 | $14.83 | 12,862 |
| 2017-08-21 | $20.63 | $20.68 | $20.39 | $20.44 | $14.57 | 164,124 |
| 2017-08-18 | $20.59 | $20.78 | $20.55 | $20.71 | $14.77 | 50,870 |
| 2017-08-17 | $21.05 | $21.05 | $20.74 | $20.75 | $14.79 | 59,448 |
| 2017-08-16 | $21.25 | $21.25 | $20.74 | $20.85 | $14.86 | 27,740 |
| 2017-08-15 | $21.13 | $21.14 | $20.89 | $21.02 | $14.99 | 37,178 |
| 2017-08-14 | $21.53 | $21.54 | $21.36 | $21.38 | $15.25 | 8,734 |
| 2017-08-11 | $21.50 | $21.50 | $21.27 | $21.28 | $15.17 | 97,906 |
| 2017-08-10 | $21.75 | $21.82 | $21.45 | $21.47 | $15.31 | 46,813 |
| 2017-08-09 | $21.55 | $21.93 | $21.55 | $21.73 | $15.49 | 65,570 |
| 2017-08-08 | $22.08 | $22.08 | $21.41 | $21.55 | $15.36 | 217,207 |
| 2017-08-07 | $22.43 | $22.44 | $22.22 | $22.30 | $15.90 | 33,173 |
| 2017-08-04 | $22.50 | $22.55 | $22.37 | $22.41 | $15.98 | 62,008 |
| 2017-08-03 | $22.89 | $22.89 | $22.51 | $22.51 | $16.05 | 72,732 |
| 2017-08-02 | $22.77 | $22.86 | $22.74 | $22.84 | $16.28 | 91,176 |
| 2017-08-01 | $22.81 | $22.97 | $22.79 | $22.86 | $16.30 | 85,461 |
| 2017-07-31 | $22.69 | $22.84 | $22.61 | $22.80 | $16.26 | 8,028 |
| 2017-07-28 | $22.73 | $22.85 | $22.73 | $22.75 | $16.22 | 11,530 |
| 2017-07-27 | $22.94 | $22.94 | $22.64 | $22.75 | $16.22 | 45,799 |
| 2017-07-26 | $22.97 | $22.97 | $22.70 | $22.77 | $16.23 | 99,115 |
| 2017-07-25 | $22.86 | $22.86 | $22.70 | $22.79 | $16.25 | 30,023 |
| 2017-07-24 | $22.60 | $22.66 | $22.50 | $22.65 | $16.15 | 34,904 |
| 2017-07-21 | $22.67 | $22.67 | $22.54 | $22.55 | $16.08 | 14,857 |
| 2017-07-20 | $22.95 | $22.95 | $22.71 | $22.74 | $16.21 | 113,790 |
| 2017-07-19 | $22.78 | $22.84 | $22.73 | $22.84 | $16.28 | 6,404 |
| 2017-07-18 | $22.83 | $22.84 | $22.69 | $22.81 | $16.26 | 76,139 |
| 2017-07-17 | $22.72 | $22.90 | $22.68 | $22.71 | $16.19 | 66,905 |
| 2017-07-14 | $22.63 | $22.72 | $22.51 | $22.72 | $16.20 | 25,996 |
| 2017-07-13 | $22.51 | $22.51 | $22.33 | $22.48 | $16.03 | 24,454 |
| 2017-07-12 | $22.47 | $22.52 | $22.32 | $22.48 | $16.03 | 31,743 |
| 2017-07-11 | $22.19 | $22.24 | $22.13 | $22.18 | $15.82 | 11,533 |
| 2017-07-10 | $22.18 | $22.29 | $22.18 | $22.24 | $15.86 | 16,203 |
| 2017-07-07 | $22.23 | $22.38 | $22.02 | $22.36 | $15.94 | 25,023 |
| 2017-07-06 | $22.55 | $22.55 | $22.20 | $22.29 | $15.89 | 31,259 |
| 2017-07-05 | $22.56 | $22.56 | $22.27 | $22.32 | $15.91 | 15,630 |
| 2017-07-03 | $22.35 | $22.64 | $21.99 | $22.64 | $16.14 | 5,666 |
| 2017-06-30 | $22.26 | $22.36 | $22.21 | $22.29 | $15.89 | 22,601 |
| 2017-06-29 | $22.18 | $22.29 | $22.06 | $22.17 | $15.81 | 42,712 |
| 2017-06-28 | $21.86 | $22.14 | $21.86 | $22.05 | $15.72 | 111,702 |
| 2017-06-27 | $22.01 | $22.01 | $21.67 | $21.72 | $15.49 | 61,241 |
| 2017-06-26 | $21.68 | $21.86 | $21.51 | $21.86 | $15.59 | 32,267 |
| 2017-06-23 | $21.12 | $21.51 | $21.12 | $21.49 | $15.32 | 45,522 |
| 2017-06-22 | $20.95 | $21.11 | $20.91 | $21.06 | $15.01 | 66,271 |
| 2017-06-21 | $20.89 | $21.15 | $20.83 | $20.91 | $14.91 | 78,734 |
| 2017-06-20 | $21.30 | $21.30 | $20.84 | $20.94 | $14.93 | 98,132 |
| 2017-06-19 | $21.77 | $21.77 | $21.46 | $21.54 | $15.36 | 49,144 |
| 2017-06-16 | $21.40 | $21.71 | $21.34 | $21.71 | $15.48 | 71,911 |
| 2017-06-15 | $21.36 | $21.56 | $21.24 | $21.33 | $15.21 | 63,877 |
| 2017-06-14 | $21.98 | $21.99 | $21.48 | $21.48 | $15.31 | 68,921 |
| 2017-06-13 | $22.08 | $22.08 | $21.85 | $21.89 | $15.61 | 114,413 |
| 2017-06-12 | $22.14 | $22.14 | $21.82 | $21.95 | $15.65 | 48,784 |
| 2017-06-09 | $21.85 | $22.00 | $21.77 | $21.95 | $15.65 | 50,533 |
| 2017-06-08 | $21.91 | $21.91 | $21.70 | $21.75 | $15.51 | 63,554 |
| 2017-06-07 | $22.26 | $22.35 | $21.86 | $21.92 | $15.63 | 68,800 |
| 2017-06-06 | $22.12 | $22.31 | $21.97 | $22.24 | $15.86 | 61,015 |
| 2017-06-05 | $22.11 | $22.20 | $22.09 | $22.13 | $15.78 | 62,832 |
| 2017-06-02 | $22.18 | $22.23 | $22.08 | $22.10 | $15.76 | 60,240 |
| 2017-06-01 | $22.25 | $22.34 | $22.19 | $22.20 | $15.83 | 19,182 |
| 2017-05-31 | $22.12 | $22.19 | $21.94 | $22.12 | $15.77 | 20,856 |
| 2017-05-30 | $22.46 | $22.46 | $22.15 | $22.22 | $15.84 | 87,079 |
| 2017-05-26 | $22.80 | $22.80 | $22.53 | $22.67 | $16.16 | 228,530 |
| 2017-05-25 | $22.68 | $23.08 | $22.60 | $22.72 | $16.20 | 73,072 |
| 2017-05-24 | $23.07 | $23.17 | $22.87 | $22.97 | $16.38 | 53,775 |
| 2017-05-23 | $23.25 | $23.33 | $23.20 | $23.29 | $16.41 | 127,302 |
| 2017-05-22 | $23.10 | $23.25 | $23.05 | $23.20 | $16.35 | 31,182 |
| 2017-05-19 | $22.88 | $23.23 | $22.71 | $23.07 | $16.26 | 29,197 |
| 2017-05-18 | $22.58 | $22.76 | $22.54 | $22.70 | $15.99 | 103,747 |
| 2017-05-17 | $23.25 | $23.25 | $22.77 | $22.77 | $16.04 | 46,336 |
| 2017-05-16 | $23.21 | $23.33 | $23.10 | $23.10 | $16.28 | 47,526 |
| 2017-05-15 | $23.03 | $23.44 | $23.03 | $23.27 | $16.40 | 216,728 |
| 2017-05-12 | $22.94 | $23.21 | $22.94 | $23.20 | $16.35 | 45,346 |
| 2017-05-11 | $23.09 | $23.17 | $23.03 | $23.07 | $16.26 | 49,133 |
| 2017-05-10 | $23.15 | $23.23 | $22.99 | $23.22 | $16.36 | 30,315 |
| 2017-05-09 | $23.14 | $23.14 | $22.76 | $22.88 | $16.12 | 45,551 |
| 2017-05-08 | $23.07 | $23.20 | $22.95 | $23.17 | $16.33 | 40,967 |
| 2017-05-05 | $22.69 | $23.11 | $22.69 | $23.08 | $16.26 | 109,290 |
| 2017-05-04 | $22.99 | $22.99 | $22.52 | $22.53 | $15.88 | 24,565 |
| 2017-05-03 | $24.01 | $24.01 | $23.14 | $23.26 | $16.39 | 41,823 |
| 2017-05-02 | $23.59 | $23.61 | $23.41 | $23.48 | $16.54 | 91,739 |
| 2017-05-01 | $23.50 | $23.58 | $23.19 | $23.57 | $16.61 | 21,394 |
| 2017-04-28 | $23.73 | $23.73 | $23.43 | $23.59 | $16.62 | 65,622 |
| 2017-04-27 | $23.45 | $23.65 | $23.42 | $23.48 | $16.54 | 29,155 |
| 2017-04-26 | $23.85 | $23.90 | $23.74 | $23.75 | $16.73 | 22,622 |
| 2017-04-25 | $23.39 | $23.82 | $23.39 | $23.82 | $16.78 | 39,598 |
| 2017-04-24 | $23.53 | $23.57 | $23.50 | $23.50 | $16.56 | 6,481 |
| 2017-04-21 | $23.31 | $23.42 | $23.25 | $23.34 | $16.45 | 10,717 |
| 2017-04-20 | $23.41 | $23.58 | $23.41 | $23.41 | $16.50 | 42,344 |
| 2017-04-19 | $23.59 | $23.60 | $23.41 | $23.46 | $16.53 | 16,136 |
| 2017-04-18 | $23.54 | $23.70 | $23.49 | $23.57 | $16.61 | 49,278 |
| 2017-04-17 | $23.64 | $23.68 | $23.49 | $23.54 | $16.59 | 29,037 |
| 2017-04-13 | $23.79 | $23.81 | $23.54 | $23.54 | $16.59 | 22,629 |
| 2017-04-12 | $23.74 | $23.93 | $23.67 | $23.85 | $16.81 | 53,965 |
| 2017-04-11 | $24.13 | $24.14 | $23.80 | $23.81 | $16.78 | 104,950 |
| 2017-04-10 | $24.06 | $24.15 | $23.92 | $23.92 | $16.85 | 67,813 |
| 2017-04-07 | $24.16 | $24.16 | $23.92 | $24.06 | $16.95 | 36,876 |
| 2017-04-06 | $23.76 | $24.15 | $23.76 | $24.15 | $17.02 | 8,634 |
| 2017-04-05 | $24.00 | $24.18 | $23.85 | $23.85 | $16.81 | 9,121 |
| 2017-04-04 | $23.72 | $23.91 | $23.58 | $23.91 | $16.85 | 71,143 |
| 2017-04-03 | $23.86 | $23.86 | $23.59 | $23.85 | $16.81 | 30,042 |
| 2017-03-31 | $23.52 | $23.89 | $23.52 | $23.89 | $16.83 | 22,098 |
| 2017-03-30 | $23.61 | $23.73 | $23.40 | $23.57 | $16.61 | 159,269 |
| 2017-03-29 | $23.54 | $23.74 | $23.34 | $23.66 | $16.67 | 57,696 |
| 2017-03-28 | $23.08 | $23.37 | $23.08 | $23.33 | $16.44 | 79,878 |
| 2017-03-27 | $23.31 | $23.31 | $23.09 | $23.22 | $16.36 | 30,918 |
| 2017-03-24 | $23.14 | $23.45 | $23.13 | $23.35 | $16.45 | 32,059 |
| 2017-03-23 | $23.12 | $23.41 | $23.12 | $23.21 | $16.35 | 29,060 |
| 2017-03-22 | $22.96 | $23.18 | $22.96 | $23.16 | $16.32 | 222,602 |
| 2017-03-21 | $23.39 | $23.39 | $22.96 | $23.18 | $16.33 | 74,546 |
| 2017-03-20 | $23.58 | $23.58 | $23.19 | $23.34 | $16.45 | 24,581 |
| 2017-03-17 | $23.57 | $23.59 | $23.37 | $23.41 | $16.50 | 77,049 |
| 2017-03-16 | $23.53 | $23.65 | $23.50 | $23.60 | $16.63 | 61,911 |
| 2017-03-15 | $23.39 | $23.76 | $23.37 | $23.70 | $16.70 | 63,206 |
| 2017-03-14 | $23.31 | $23.40 | $23.05 | $23.30 | $16.42 | 59,270 |
| 2017-03-13 | $23.68 | $23.68 | $23.51 | $23.66 | $16.67 | 190,446 |
| 2017-03-10 | $23.75 | $23.81 | $23.45 | $23.66 | $16.67 | 38,405 |
| 2017-03-09 | $23.85 | $23.85 | $23.25 | $23.65 | $16.66 | 62,074 |
| 2017-03-08 | $24.12 | $24.23 | $23.71 | $23.81 | $16.78 | 41,491 |
| 2017-03-07 | $24.11 | $24.32 | $24.11 | $24.24 | $17.08 | 29,287 |
| 2017-03-06 | $23.93 | $24.37 | $23.93 | $24.15 | $17.02 | 153,176 |
| 2017-03-03 | $23.94 | $24.36 | $23.94 | $24.07 | $16.96 | 29,171 |
| 2017-03-02 | $24.21 | $24.31 | $24.01 | $24.14 | $17.01 | 33,425 |
| 2017-03-01 | $24.13 | $24.37 | $24.12 | $24.25 | $17.09 | 58,182 |
| 2017-02-28 | $24.00 | $24.49 | $23.88 | $23.97 | $16.89 | 28,746 |
| 2017-02-27 | $23.68 | $23.94 | $23.68 | $23.92 | $16.85 | 44,179 |
| 2017-02-24 | $24.20 | $24.35 | $23.97 | $24.08 | $16.76 | 42,130 |
| 2017-02-23 | $24.65 | $24.67 | $24.18 | $24.33 | $16.94 | 25,263 |
| 2017-02-22 | $24.78 | $24.78 | $24.31 | $24.35 | $16.96 | 44,449 |
| 2017-02-21 | $24.83 | $24.83 | $24.61 | $24.80 | $17.27 | 18,225 |
| 2017-02-17 | $24.77 | $24.77 | $24.35 | $24.53 | $17.08 | 21,387 |
| 2017-02-16 | $25.06 | $25.10 | $24.56 | $24.61 | $17.14 | 22,592 |
| 2017-02-15 | $25.03 | $25.10 | $24.79 | $24.87 | $17.32 | 14,212 |
| 2017-02-14 | $24.79 | $25.71 | $24.52 | $24.84 | $17.30 | 157,764 |
| 2017-02-13 | $24.80 | $25.13 | $24.48 | $24.69 | $17.19 | 82,832 |
| 2017-02-10 | $25.20 | $25.20 | $24.58 | $24.60 | $17.13 | 44,789 |
| 2017-02-09 | $24.76 | $25.72 | $24.44 | $25.72 | $17.91 | 57,822 |
| 2017-02-08 | $24.53 | $24.63 | $24.24 | $24.52 | $17.07 | 105,982 |
| 2017-02-07 | $24.61 | $24.80 | $24.34 | $24.44 | $17.02 | 69,173 |
| 2017-02-06 | $24.85 | $24.85 | $24.64 | $24.81 | $17.28 | 194,685 |
| 2017-02-03 | $24.70 | $25.01 | $24.70 | $24.89 | $17.33 | 47,223 |
| 2017-02-02 | $25.01 | $25.01 | $24.24 | $24.61 | $17.14 | 71,223 |
| 2017-02-01 | $24.38 | $25.01 | $24.19 | $25.01 | $17.42 | 103,128 |
| 2017-01-31 | $23.81 | $24.12 | $23.68 | $24.12 | $16.80 | 31,139 |
| 2017-01-30 | $23.99 | $24.07 | $23.78 | $23.97 | $16.69 | 95,221 |
| 2017-01-27 | $24.28 | $24.51 | $24.19 | $24.50 | $17.06 | 38,991 |
| 2017-01-26 | $24.59 | $24.66 | $24.47 | $24.63 | $17.15 | 73,253 |
| 2017-01-25 | $24.04 | $24.37 | $24.04 | $24.32 | $16.93 | 87,903 |
| 2017-01-24 | $23.71 | $24.02 | $23.68 | $23.99 | $16.71 | 74,198 |
| 2017-01-23 | $23.40 | $23.53 | $23.25 | $23.42 | $16.31 | 99,605 |
| 2017-01-20 | $23.47 | $23.65 | $23.34 | $23.34 | $16.25 | 42,206 |
| 2017-01-19 | $23.68 | $23.68 | $23.27 | $23.28 | $16.21 | 169,706 |
| 2017-01-18 | $23.63 | $23.75 | $23.48 | $23.56 | $16.41 | 124,593 |
| 2017-01-17 | $23.70 | $23.89 | $23.70 | $23.82 | $16.59 | 29,473 |
| 2017-01-13 | $23.61 | $23.75 | $23.59 | $23.65 | $16.47 | 81,497 |
| 2017-01-12 | $23.70 | $23.76 | $23.50 | $23.60 | $16.43 | 158,197 |
| 2017-01-11 | $23.44 | $23.69 | $23.33 | $23.68 | $16.49 | 114,397 |
| 2017-01-10 | $23.73 | $23.81 | $23.38 | $23.43 | $16.32 | 85,373 |
| 2017-01-09 | $23.87 | $24.03 | $23.80 | $23.84 | $16.60 | 109,322 |
| 2017-01-06 | $24.08 | $24.17 | $23.97 | $24.13 | $16.80 | 183,337 |
| 2017-01-05 | $23.91 | $24.77 | $23.80 | $24.08 | $16.77 | 57,752 |
| 2017-01-04 | $23.90 | $23.94 | $23.45 | $23.91 | $16.65 | 41,457 |
| 2017-01-03 | $23.89 | $23.91 | $23.56 | $23.75 | $16.54 | 76,600 |
| 2016-12-30 | $23.79 | $23.79 | $23.37 | $23.55 | $16.40 | 144,543 |
| 2016-12-29 | $23.52 | $23.65 | $23.42 | $23.49 | $16.36 | 110,926 |
| 2016-12-28 | $23.72 | $23.87 | $23.51 | $23.53 | $16.38 | 107,646 |
| 2016-12-27 | $23.73 | $23.88 | $23.73 | $23.78 | $16.56 | 93,078 |
| 2016-12-23 | $23.58 | $23.80 | $23.50 | $23.71 | $16.51 | 155,245 |
| 2016-12-22 | $23.25 | $23.75 | $23.25 | $23.62 | $16.45 | 160,046 |
| 2016-12-21 | $23.11 | $23.37 | $23.11 | $23.35 | $16.26 | 102,964 |
| 2016-12-20 | $23.10 | $23.21 | $23.04 | $23.12 | $16.10 | 159,809 |
| 2016-12-19 | $22.99 | $23.06 | $22.89 | $22.97 | $15.99 | 34,682 |
| 2016-12-16 | $22.71 | $22.97 | $22.64 | $22.97 | $15.99 | 72,250 |
| 2016-12-15 | $22.39 | $22.69 | $21.92 | $22.63 | $15.76 | 102,685 |
| 2016-12-14 | $22.66 | $22.70 | $22.42 | $22.45 | $15.63 | 224,149 |
| 2016-12-13 | $22.74 | $22.86 | $22.62 | $22.84 | $15.90 | 259,768 |
| 2016-12-12 | $22.86 | $23.03 | $22.51 | $22.55 | $15.70 | 129,654 |
| 2016-12-09 | $22.84 | $22.85 | $22.57 | $22.57 | $15.72 | 59,633 |
| 2016-12-08 | $22.57 | $22.69 | $22.43 | $22.66 | $15.78 | 181,436 |
| 2016-12-07 | $22.43 | $22.55 | $22.24 | $22.55 | $15.70 | 134,423 |
| 2016-12-06 | $22.17 | $22.39 | $22.16 | $22.36 | $15.57 | 34,410 |
| 2016-12-05 | $22.37 | $22.52 | $22.25 | $22.35 | $15.56 | 115,380 |
| 2016-12-02 | $22.26 | $22.63 | $22.21 | $22.40 | $15.60 | 117,039 |
| 2016-12-01 | $23.20 | $23.20 | $22.15 | $22.33 | $15.55 | 277,152 |
| 2016-11-30 | $22.60 | $22.96 | $22.60 | $22.74 | $15.83 | 40,262 |
| 2016-11-29 | $22.18 | $22.20 | $21.68 | $22.04 | $15.35 | 116,827 |
| 2016-11-28 | $22.68 | $22.69 | $22.23 | $22.66 | $15.78 | 342,800 |
| 2016-11-25 | $23.01 | $23.01 | $22.58 | $22.68 | $15.79 | 14,921 |
| 2016-11-23 | $23.27 | $23.27 | $22.98 | $23.18 | $15.93 | 80,578 |
| 2016-11-22 | $23.28 | $23.54 | $22.98 | $23.20 | $15.94 | 209,065 |
| 2016-11-21 | $23.00 | $23.43 | $23.00 | $23.38 | $16.06 | 317,396 |
| 2016-11-18 | $22.98 | $23.07 | $22.74 | $23.07 | $15.85 | 96,360 |
| 2016-11-17 | $23.08 | $23.08 | $22.70 | $22.85 | $15.70 | 397,506 |
| 2016-11-16 | $23.00 | $23.00 | $22.64 | $22.72 | $15.61 | 296,922 |
| 2016-11-15 | $22.82 | $23.05 | $22.79 | $22.97 | $15.78 | 60,069 |
| 2016-11-14 | $22.51 | $22.68 | $22.26 | $22.61 | $15.53 | 39,616 |
| 2016-11-11 | $22.67 | $22.67 | $22.10 | $22.43 | $15.41 | 397,351 |
| 2016-11-10 | $22.87 | $22.96 | $22.66 | $22.75 | $15.63 | 98,393 |
| 2016-11-09 | $22.43 | $22.68 | $22.24 | $22.63 | $15.55 | 52,771 |
| 2016-11-08 | $21.85 | $22.07 | $21.83 | $21.84 | $15.01 | 64,502 |
| 2016-11-07 | $21.54 | $21.79 | $21.54 | $21.77 | $14.96 | 52,925 |
| 2016-11-04 | $21.60 | $21.63 | $21.43 | $21.46 | $14.74 | 315,744 |
| 2016-11-03 | $21.89 | $21.89 | $21.54 | $21.56 | $14.81 | 83,702 |
| 2016-11-02 | $22.08 | $22.08 | $21.46 | $21.83 | $15.00 | 24,776 |
| 2016-11-01 | $22.62 | $22.62 | $22.04 | $22.11 | $15.19 | 36,569 |
| 2016-10-31 | $22.27 | $22.42 | $22.17 | $22.27 | $15.30 | 34,891 |
| 2016-10-28 | $22.78 | $22.80 | $22.42 | $22.45 | $15.42 | 49,169 |
| 2016-10-27 | $22.94 | $23.06 | $22.72 | $22.72 | $15.61 | 12,626 |
| 2016-10-26 | $22.79 | $22.88 | $22.57 | $22.80 | $15.66 | 55,146 |
| 2016-10-25 | $23.07 | $23.07 | $22.81 | $22.81 | $15.67 | 66,815 |
| 2016-10-24 | $23.37 | $23.37 | $23.02 | $23.19 | $15.93 | 9,681 |
| 2016-10-21 | $23.26 | $23.26 | $23.09 | $23.22 | $15.95 | 15,545 |
| 2016-10-20 | $23.16 | $23.28 | $23.09 | $23.23 | $15.96 | 20,366 |
| 2016-10-19 | $23.21 | $23.42 | $23.12 | $23.26 | $15.98 | 20,955 |
| 2016-10-18 | $23.01 | $23.01 | $22.90 | $22.99 | $15.80 | 7,528 |
| 2016-10-17 | $22.76 | $22.84 | $22.71 | $22.84 | $15.69 | 30,148 |
| 2016-10-14 | $23.02 | $23.02 | $22.74 | $22.86 | $15.71 | 62,138 |
| 2016-10-13 | $22.59 | $22.98 | $22.59 | $22.84 | $15.70 | 12,226 |
| 2016-10-12 | $22.88 | $22.92 | $22.80 | $22.87 | $15.72 | 21,227 |
| 2016-10-11 | $23.15 | $23.15 | $22.74 | $22.93 | $15.75 | 31,223 |
| 2016-10-10 | $23.16 | $23.20 | $23.16 | $23.20 | $15.94 | 3,500 |
| 2016-10-07 | $22.89 | $22.95 | $22.75 | $22.78 | $15.65 | 64,476 |
| 2016-10-06 | $23.05 | $23.05 | $22.74 | $22.83 | $15.69 | 28,043 |
| 2016-10-05 | $23.18 | $23.18 | $22.97 | $23.04 | $15.83 | 106,319 |
| 2016-10-04 | $23.13 | $23.13 | $22.73 | $22.81 | $15.67 | 60,062 |
| 2016-10-03 | $23.36 | $23.36 | $23.14 | $23.16 | $15.92 | 8,476 |
| 2016-09-30 | $23.32 | $23.45 | $23.19 | $23.37 | $16.06 | 114,456 |
| 2016-09-29 | $23.36 | $23.52 | $23.11 | $23.26 | $15.98 | 88,243 |
| 2016-09-28 | $22.67 | $23.36 | $22.61 | $23.36 | $16.05 | 23,773 |
| 2016-09-27 | $22.55 | $22.86 | $22.55 | $22.74 | $15.62 | 59,089 |
| 2016-09-26 | $22.99 | $23.19 | $22.88 | $22.96 | $15.77 | 18,613 |
| 2016-09-23 | $23.29 | $23.29 | $23.03 | $23.07 | $15.85 | 133,357 |
| 2016-09-22 | $23.00 | $23.27 | $23.00 | $23.24 | $15.97 | 71,663 |
| 2016-09-21 | $22.59 | $22.87 | $22.58 | $22.87 | $15.71 | 26,756 |
| 2016-09-20 | $22.43 | $22.58 | $22.36 | $22.42 | $15.40 | 26,883 |
| 2016-09-19 | $22.58 | $22.59 | $22.41 | $22.48 | $15.45 | 10,623 |
| 2016-09-16 | $21.99 | $22.26 | $21.92 | $22.26 | $15.29 | 68,360 |
| 2016-09-15 | $22.38 | $22.40 | $22.00 | $22.00 | $15.12 | 33,873 |
| 2016-09-14 | $22.15 | $22.59 | $22.15 | $22.22 | $15.27 | 31,911 |
| 2016-09-13 | $22.53 | $22.53 | $22.18 | $22.25 | $15.28 | 27,585 |
| 2016-09-12 | $22.79 | $23.15 | $22.61 | $23.03 | $15.82 | 30,220 |
| 2016-09-09 | $23.43 | $23.47 | $23.08 | $23.12 | $15.88 | 23,791 |
| 2016-09-08 | $23.50 | $23.76 | $23.50 | $23.71 | $16.29 | 93,924 |
| 2016-09-07 | $23.15 | $23.45 | $22.70 | $23.36 | $16.05 | 48,126 |
| 2016-09-06 | $22.68 | $23.20 | $22.65 | $23.14 | $15.90 | 12,140 |
| 2016-09-02 | $22.68 | $22.85 | $22.65 | $22.84 | $15.69 | 27,133 |
| 2016-09-01 | $22.31 | $22.50 | $22.25 | $22.44 | $15.42 | 18,789 |
| 2016-08-31 | $22.54 | $22.54 | $22.31 | $22.47 | $15.44 | 12,114 |
| 2016-08-30 | $22.71 | $22.71 | $22.47 | $22.61 | $15.53 | 126,439 |
| 2016-08-29 | $22.59 | $22.69 | $22.53 | $22.69 | $15.59 | 24,978 |
| 2016-08-26 | $22.70 | $22.81 | $22.56 | $22.63 | $15.55 | 35,240 |
| 2016-08-25 | $22.53 | $22.65 | $22.50 | $22.58 | $15.51 | 10,795 |
| 2016-08-24 | $22.73 | $22.75 | $22.57 | $22.57 | $15.51 | 17,942 |
| 2016-08-23 | $23.18 | $23.21 | $22.97 | $23.18 | $15.70 | 176,571 |
| 2016-08-22 | $23.43 | $23.43 | $22.96 | $23.03 | $15.60 | 26,853 |
| 2016-08-19 | $23.46 | $23.46 | $23.28 | $23.40 | $15.85 | 47,456 |
| 2016-08-18 | $23.32 | $23.71 | $23.32 | $23.61 | $15.99 | 30,501 |
| 2016-08-17 | $23.15 | $23.25 | $23.08 | $23.24 | $15.74 | 36,685 |
| 2016-08-16 | $23.19 | $23.45 | $23.14 | $23.25 | $15.75 | 20,830 |
| 2016-08-15 | $23.36 | $23.36 | $23.19 | $23.24 | $15.74 | 28,951 |
| 2016-08-12 | $22.83 | $23.34 | $22.83 | $23.11 | $15.65 | 32,381 |
| 2016-08-11 | $22.64 | $22.99 | $22.64 | $22.97 | $15.56 | 21,061 |
| 2016-08-10 | $22.91 | $22.97 | $22.62 | $22.69 | $15.37 | 33,416 |
| 2016-08-09 | $23.17 | $23.17 | $22.89 | $22.94 | $15.54 | 8,521 |
| 2016-08-08 | $22.80 | $23.20 | $22.80 | $23.08 | $15.63 | 13,951 |
| 2016-08-05 | $22.55 | $22.90 | $22.55 | $22.76 | $15.41 | 24,867 |
| 2016-08-04 | $22.77 | $22.86 | $22.50 | $22.64 | $15.33 | 19,584 |
| 2016-08-03 | $22.47 | $22.97 | $22.20 | $22.66 | $15.35 | 116,783 |
| 2016-08-02 | $22.12 | $22.20 | $21.67 | $21.96 | $14.87 | 18,971 |
| 2016-08-01 | $22.23 | $22.23 | $21.77 | $21.82 | $14.78 | 14,245 |
| 2016-07-29 | $22.21 | $22.51 | $22.15 | $22.51 | $15.25 | 14,078 |
| 2016-07-28 | $22.23 | $22.36 | $22.07 | $22.30 | $15.10 | 66,770 |
| 2016-07-27 | $22.70 | $22.70 | $22.25 | $22.27 | $15.08 | 9,479 |
| 2016-07-26 | $22.50 | $22.55 | $22.45 | $22.49 | $15.23 | 30,697 |
| 2016-07-25 | $22.68 | $22.73 | $22.49 | $22.54 | $15.27 | 42,852 |
| 2016-07-22 | $22.90 | $22.90 | $22.71 | $22.86 | $15.49 | 117,722 |
| 2016-07-21 | $22.86 | $23.07 | $22.72 | $22.74 | $15.40 | 16,849 |
| 2016-07-20 | $22.80 | $23.03 | $22.80 | $22.98 | $15.56 | 21,518 |
| 2016-07-19 | $23.02 | $23.02 | $22.79 | $22.89 | $15.50 | 38,487 |
| 2016-07-18 | $22.54 | $22.90 | $22.54 | $22.90 | $15.51 | 35,236 |
| 2016-07-15 | $22.99 | $22.99 | $22.60 | $22.76 | $15.41 | 41,276 |
| 2016-07-14 | $22.67 | $22.86 | $22.61 | $22.84 | $15.47 | 21,886 |
| 2016-07-13 | $22.70 | $22.74 | $22.44 | $22.54 | $15.27 | 59,881 |
| 2016-07-12 | $22.44 | $22.83 | $22.44 | $22.71 | $15.38 | 172,570 |
| 2016-07-11 | $22.18 | $22.26 | $21.99 | $22.03 | $14.92 | 7,886 |
| 2016-07-08 | $22.13 | $22.21 | $21.95 | $22.09 | $14.96 | 15,307 |
| 2016-07-07 | $22.21 | $22.22 | $21.73 | $21.88 | $14.82 | 102,699 |
| 2016-07-06 | $21.76 | $21.88 | $21.60 | $21.88 | $14.82 | 45,067 |
| 2016-07-05 | $21.62 | $21.83 | $21.50 | $21.83 | $14.78 | 132,758 |
| 2016-07-01 | $22.03 | $22.31 | $21.93 | $22.03 | $14.92 | 29,745 |
| 2016-06-30 | $21.95 | $22.21 | $21.95 | $22.19 | $15.03 | 29,926 |
| 2016-06-29 | $21.69 | $22.18 | $21.69 | $22.10 | $14.97 | 10,925 |
| 2016-06-28 | $21.54 | $21.71 | $21.21 | $21.71 | $14.70 | 19,956 |
| 2016-06-27 | $21.34 | $21.34 | $20.81 | $21.02 | $14.23 | 25,469 |
| 2016-06-24 | $22.01 | $22.24 | $21.56 | $21.56 | $14.60 | 44,614 |
| 2016-06-23 | $22.28 | $22.38 | $22.23 | $22.38 | $15.16 | 5,571 |
| 2016-06-22 | $21.92 | $22.19 | $21.91 | $22.19 | $15.03 | 30,544 |
| 2016-06-21 | $21.51 | $22.04 | $21.51 | $22.04 | $14.93 | 10,752 |
| 2016-06-20 | $21.53 | $21.73 | $21.53 | $21.69 | $14.69 | 18,999 |
| 2016-06-17 | $21.50 | $21.50 | $21.31 | $21.33 | $14.45 | 16,544 |
| 2016-06-16 | $20.88 | $21.24 | $20.77 | $21.21 | $14.37 | 34,276 |
| 2016-06-15 | $21.02 | $21.31 | $20.73 | $21.11 | $14.30 | 50,003 |
| 2016-06-14 | $20.93 | $21.23 | $20.64 | $20.90 | $14.15 | 19,624 |
| 2016-06-13 | $21.31 | $21.35 | $21.09 | $21.18 | $14.34 | 8,784 |
| 2016-06-10 | $21.70 | $21.79 | $21.47 | $21.49 | $14.55 | 8,975 |
| 2016-06-09 | $21.84 | $22.00 | $21.71 | $22.00 | $14.90 | 34,460 |
| 2016-06-08 | $22.13 | $22.60 | $21.93 | $22.00 | $14.90 | 22,375 |
| 2016-06-07 | $22.09 | $22.15 | $22.00 | $22.10 | $14.97 | 20,659 |
| 2016-06-06 | $21.63 | $21.94 | $21.60 | $21.84 | $14.79 | 21,198 |
| 2016-06-03 | $21.35 | $21.72 | $21.26 | $21.41 | $14.50 | 26,292 |
| 2016-06-02 | $20.84 | $21.42 | $20.84 | $21.42 | $14.50 | 28,954 |
| 2016-06-01 | $20.37 | $21.24 | $20.37 | $21.23 | $14.38 | 61,131 |
| 2016-05-31 | $21.06 | $21.08 | $20.69 | $20.75 | $14.05 | 24,626 |
| 2016-05-27 | $20.64 | $20.77 | $20.56 | $20.67 | $14.00 | 135,704 |
| 2016-05-26 | $20.81 | $20.81 | $20.45 | $20.58 | $13.94 | 13,585 |
| 2016-05-25 | $20.84 | $20.94 | $20.79 | $20.79 | $14.08 | 20,953 |
| 2016-05-24 | $21.47 | $21.47 | $20.98 | $21.07 | $14.03 | 27,985 |
| 2016-05-23 | $21.34 | $21.41 | $21.19 | $21.19 | $14.11 | 37,792 |
| 2016-05-20 | $21.11 | $21.47 | $21.06 | $21.32 | $14.20 | 168,903 |
| 2016-05-19 | $20.70 | $21.15 | $20.57 | $21.15 | $14.09 | 29,057 |
| 2016-05-18 | $21.11 | $21.21 | $20.73 | $20.73 | $13.81 | 48,907 |
| 2016-05-17 | $21.12 | $21.48 | $21.12 | $21.26 | $14.16 | 70,963 |
| 2016-05-16 | $20.88 | $21.08 | $20.85 | $21.08 | $14.04 | 39,802 |
| 2016-05-13 | $20.61 | $21.06 | $20.37 | $20.55 | $13.69 | 18,323 |
| 2016-05-12 | $20.41 | $20.66 | $20.41 | $20.57 | $13.70 | 9,123 |
| 2016-05-11 | $19.94 | $20.57 | $19.94 | $20.38 | $13.57 | 32,362 |
| 2016-05-10 | $20.39 | $20.39 | $20.17 | $20.22 | $13.47 | 163,435 |
| 2016-05-09 | $20.03 | $20.13 | $19.79 | $20.13 | $13.41 | 24,873 |
| 2016-05-06 | $20.19 | $20.69 | $20.19 | $20.41 | $13.59 | 52,705 |
| 2016-05-05 | $20.29 | $20.68 | $20.29 | $20.48 | $13.64 | 45,107 |
| 2016-05-04 | $20.30 | $20.30 | $19.85 | $20.15 | $13.42 | 157,551 |
| 2016-05-03 | $20.01 | $20.12 | $19.69 | $19.96 | $13.29 | 264,538 |
| 2016-05-02 | $20.46 | $20.46 | $20.16 | $20.34 | $13.55 | 42,204 |
| 2016-04-29 | $20.69 | $21.14 | $20.35 | $20.56 | $13.69 | 72,084 |
| 2016-04-28 | $20.42 | $20.77 | $20.28 | $20.30 | $13.52 | 45,165 |
| 2016-04-27 | $20.74 | $20.80 | $20.53 | $20.63 | $13.74 | 66,799 |
| 2016-04-26 | $20.00 | $20.31 | $20.00 | $20.13 | $13.41 | 55,177 |
| 2016-04-25 | $20.48 | $20.62 | $20.01 | $20.12 | $13.40 | 36,974 |
| 2016-04-22 | $20.49 | $20.57 | $20.39 | $20.43 | $13.61 | 141,674 |
| 2016-04-21 | $20.08 | $20.49 | $20.08 | $20.25 | $13.49 | 28,024 |
| 2016-04-20 | $19.85 | $20.34 | $19.85 | $20.19 | $13.45 | 45,867 |
| 2016-04-19 | $19.43 | $19.83 | $19.42 | $19.83 | $13.21 | 38,622 |
| 2016-04-18 | $18.32 | $19.10 | $18.16 | $18.99 | $12.65 | 298,708 |
| 2016-04-15 | $18.80 | $18.89 | $18.51 | $18.51 | $12.33 | 52,822 |
| 2016-04-14 | $18.98 | $19.17 | $18.73 | $18.87 | $12.57 | 41,279 |
| 2016-04-13 | $18.92 | $19.01 | $18.83 | $18.96 | $12.63 | 60,381 |
| 2016-04-12 | $18.17 | $19.02 | $18.17 | $18.92 | $12.60 | 21,808 |
| 2016-04-11 | $18.55 | $18.55 | $18.21 | $18.26 | $12.16 | 17,999 |
| 2016-04-08 | $17.91 | $18.30 | $17.91 | $18.03 | $12.01 | 137,996 |
| 2016-04-07 | $17.55 | $17.74 | $17.47 | $17.61 | $11.73 | 11,899 |
| 2016-04-06 | $17.32 | $18.15 | $17.32 | $17.59 | $11.72 | 30,323 |
| 2016-04-05 | $17.05 | $17.23 | $17.00 | $17.07 | $11.37 | 78,423 |
| 2016-04-04 | $17.56 | $17.80 | $17.26 | $17.31 | $11.53 | 34,248 |
| 2016-04-01 | $17.83 | $17.83 | $17.41 | $17.57 | $11.70 | 43,325 |
| 2016-03-31 | $17.85 | $18.19 | $17.80 | $18.09 | $12.05 | 324,030 |
| 2016-03-30 | $17.83 | $18.05 | $17.73 | $17.80 | $11.86 | 33,398 |
| 2016-03-29 | $16.99 | $17.52 | $16.89 | $17.33 | $11.54 | 327,971 |
| 2016-03-28 | $17.69 | $17.69 | $17.26 | $17.27 | $11.50 | 20,354 |
| 2016-03-24 | $17.01 | $17.58 | $17.01 | $17.50 | $11.66 | 86,192 |
| 2016-03-23 | $18.17 | $18.17 | $17.49 | $17.54 | $11.68 | 29,208 |
| 2016-03-22 | $17.98 | $18.37 | $17.95 | $18.19 | $12.12 | 69,218 |
| 2016-03-21 | $18.21 | $18.25 | $17.86 | $18.02 | $12.00 | 41,512 |
| 2016-03-18 | $18.63 | $18.64 | $18.23 | $18.41 | $12.26 | 20,438 |
| 2016-03-17 | $18.27 | $18.74 | $18.23 | $18.50 | $12.32 | 65,256 |
| 2016-03-16 | $17.74 | $18.21 | $17.72 | $18.18 | $12.11 | 58,690 |
| 2016-03-15 | $17.18 | $17.31 | $17.06 | $17.31 | $11.53 | 299,855 |
| 2016-03-14 | $17.61 | $17.69 | $17.42 | $17.66 | $11.76 | 15,178 |
| 2016-03-11 | $17.65 | $17.73 | $17.56 | $17.59 | $11.72 | 31,692 |
| 2016-03-10 | $17.65 | $17.65 | $17.12 | $17.21 | $11.46 | 52,144 |
| 2016-03-09 | $17.51 | $17.64 | $17.33 | $17.49 | $11.65 | 67,821 |
| 2016-03-08 | $18.29 | $18.29 | $17.25 | $17.25 | $11.49 | 35,759 |
| 2016-03-07 | $17.81 | $18.41 | $17.81 | $18.28 | $12.18 | 23,968 |
| 2016-03-04 | $17.99 | $18.21 | $17.69 | $17.92 | $11.93 | 39,583 |
| 2016-03-03 | $17.37 | $18.03 | $17.37 | $17.83 | $11.88 | 57,911 |
| 2016-03-02 | $16.87 | $17.42 | $16.68 | $17.34 | $11.55 | 142,070 |
| 2016-03-01 | $17.17 | $17.17 | $16.58 | $16.82 | $11.20 | 99,827 |
| 2016-02-29 | $16.61 | $16.94 | $16.61 | $16.79 | $11.18 | 38,332 |
| 2016-02-26 | $16.49 | $16.98 | $16.44 | $16.55 | $11.02 | 43,746 |
| 2016-02-25 | $16.16 | $16.54 | $15.92 | $16.35 | $10.89 | 47,719 |
| 2016-02-24 | $16.20 | $16.92 | $15.79 | $16.81 | $10.99 | 255,937 |
| 2016-02-23 | $16.71 | $16.72 | $16.32 | $16.46 | $10.76 | 138,821 |
| 2016-02-22 | $16.66 | $16.95 | $16.64 | $16.92 | $11.06 | 175,638 |
| 2016-02-19 | $16.33 | $16.33 | $15.81 | $16.21 | $10.60 | 32,924 |
| 2016-02-18 | $16.60 | $16.80 | $16.12 | $16.40 | $10.72 | 55,348 |
| 2016-02-17 | $16.00 | $16.58 | $15.82 | $16.58 | $10.84 | 44,568 |
| 2016-02-16 | $15.16 | $15.56 | $14.97 | $15.52 | $10.15 | 180,588 |
| 2016-02-12 | $14.35 | $14.69 | $14.04 | $14.06 | $9.19 | 145,213 |
| 2016-02-11 | $14.17 | $14.59 | $13.56 | $13.81 | $9.03 | 35,483 |
| 2016-02-10 | $14.34 | $14.59 | $13.93 | $14.37 | $9.40 | 92,419 |
| 2016-02-09 | $13.82 | $14.26 | $13.82 | $14.16 | $9.26 | 38,367 |
| 2016-02-08 | $15.95 | $15.95 | $14.29 | $14.60 | $9.55 | 65,877 |
| 2016-02-05 | $16.72 | $16.79 | $16.07 | $16.26 | $10.63 | 71,056 |
| 2016-02-04 | $16.33 | $16.92 | $16.31 | $16.63 | $10.87 | 72,206 |
| 2016-02-03 | $16.52 | $16.52 | $15.60 | $16.30 | $10.66 | 179,450 |
| 2016-02-02 | $16.39 | $16.47 | $16.05 | $16.17 | $10.57 | 471,273 |
| 2016-02-01 | $16.36 | $16.82 | $16.18 | $16.63 | $10.87 | 278,316 |
| 2016-01-29 | $16.92 | $17.18 | $16.79 | $17.08 | $11.17 | 29,831 |
| 2016-01-28 | $17.10 | $17.10 | $16.56 | $16.79 | $10.98 | 108,991 |
| 2016-01-27 | $16.03 | $16.34 | $15.80 | $16.25 | $10.62 | 91,519 |
| 2016-01-26 | $16.03 | $16.44 | $15.76 | $15.92 | $10.41 | 44,737 |
| 2016-01-25 | $15.68 | $16.87 | $15.63 | $15.78 | $10.32 | 330,380 |
| 2016-01-22 | $15.85 | $16.40 | $15.70 | $16.40 | $10.72 | 41,084 |
| 2016-01-21 | $14.54 | $15.06 | $14.48 | $14.83 | $9.70 | 261,246 |
| 2016-01-20 | $14.61 | $14.61 | $13.41 | $14.04 | $9.18 | 252,962 |
| 2016-01-19 | $15.84 | $15.84 | $14.53 | $14.91 | $9.75 | 110,087 |
| 2016-01-15 | $15.99 | $16.18 | $15.62 | $15.62 | $10.21 | 18,953 |
| 2016-01-14 | $15.60 | $16.65 | $15.27 | $16.61 | $10.86 | 42,564 |
| 2016-01-13 | $16.40 | $16.40 | $15.14 | $15.38 | $10.06 | 79,933 |
| 2016-01-12 | $16.60 | $17.21 | $15.42 | $16.34 | $10.68 | 70,321 |
| 2016-01-11 | $17.21 | $17.21 | $16.36 | $16.52 | $10.80 | 242,555 |
| 2016-01-08 | $17.42 | $17.64 | $17.10 | $17.43 | $11.39 | 47,675 |
| 2016-01-07 | $17.52 | $17.95 | $17.14 | $17.23 | $11.27 | 322,672 |
| 2016-01-06 | $18.64 | $18.71 | $17.98 | $18.13 | $11.85 | 305,890 |
| 2016-01-05 | $19.02 | $19.18 | $18.86 | $19.16 | $12.53 | 75,503 |
| 2016-01-04 | $18.51 | $19.13 | $18.51 | $19.13 | $12.51 | 31,534 |
| 2015-12-31 | $18.08 | $19.64 | $17.94 | $18.61 | $12.17 | 1,426,235 |
| 2015-12-30 | $18.38 | $18.41 | $17.85 | $18.26 | $11.94 | 363,596 |
| 2015-12-29 | $18.78 | $18.95 | $18.29 | $18.39 | $12.03 | 282,822 |
| 2015-12-28 | $18.38 | $18.65 | $18.24 | $18.63 | $12.18 | 560,633 |
| 2015-12-24 | $18.95 | $19.25 | $18.66 | $18.82 | $12.30 | 344,310 |
| 2015-12-23 | $17.75 | $18.92 | $17.74 | $18.84 | $12.32 | 304,435 |
| 2015-12-22 | $17.30 | $18.11 | $16.84 | $17.65 | $11.54 | 408,835 |
| 2015-12-21 | $16.66 | $17.11 | $16.27 | $17.11 | $11.19 | 409,159 |
| 2015-12-18 | $16.64 | $16.81 | $16.30 | $16.49 | $10.78 | 568,364 |
| 2015-12-17 | $17.07 | $17.17 | $16.35 | $16.56 | $10.83 | 397,920 |
| 2015-12-16 | $16.87 | $17.33 | $16.57 | $17.09 | $11.17 | 205,311 |
| 2015-12-15 | $16.72 | $16.72 | $16.36 | $16.71 | $10.93 | 321,988 |
| 2015-12-14 | $16.63 | $16.67 | $16.02 | $16.30 | $10.66 | 255,227 |
| 2015-12-11 | $18.29 | $18.29 | $16.59 | $16.77 | $10.96 | 299,514 |
| 2015-12-10 | $17.96 | $18.26 | $17.71 | $17.85 | $11.67 | 403,376 |
| 2015-12-09 | $17.23 | $18.14 | $17.20 | $18.11 | $11.84 | 185,600 |
| 2015-12-08 | $15.85 | $17.13 | $15.85 | $16.84 | $11.01 | 350,583 |
| 2015-12-07 | $16.93 | $16.93 | $15.93 | $16.62 | $10.87 | 362,454 |
| 2015-12-04 | $17.80 | $18.33 | $17.49 | $17.71 | $11.58 | 232,813 |
| 2015-12-03 | $18.98 | $19.18 | $18.26 | $18.30 | $11.96 | 488,265 |
| 2015-12-02 | $19.75 | $19.75 | $18.89 | $18.96 | $12.40 | 520,941 |
| 2015-12-01 | $20.00 | $20.04 | $19.37 | $19.49 | $12.74 | 589,422 |
| 2015-11-30 | $19.85 | $20.07 | $19.73 | $19.90 | $13.01 | 225,460 |
| 2015-11-27 | $19.97 | $20.01 | $19.81 | $19.83 | $12.97 | 45,041 |
| 2015-11-25 | $20.20 | $20.33 | $19.83 | $20.15 | $13.17 | 96,723 |
| 2015-11-24 | $20.45 | $20.77 | $20.31 | $20.55 | $13.23 | 173,528 |
| 2015-11-23 | $20.16 | $20.53 | $20.13 | $20.28 | $13.05 | 177,112 |
| 2015-11-20 | $20.40 | $20.91 | $20.17 | $20.41 | $13.14 | 286,947 |
| 2015-11-19 | $20.76 | $21.13 | $20.28 | $20.28 | $13.05 | 1,093,596 |
| 2015-11-18 | $21.09 | $21.35 | $20.89 | $21.16 | $13.62 | 53,257 |
| 2015-11-17 | $21.41 | $21.41 | $20.92 | $21.15 | $13.61 | 43,894 |
| 2015-11-16 | $20.72 | $21.32 | $20.72 | $21.32 | $13.72 | 49,323 |
| 2015-11-13 | $20.35 | $20.59 | $19.93 | $20.59 | $13.25 | 99,827 |
| 2015-11-12 | $20.96 | $20.96 | $20.44 | $20.48 | $13.18 | 155,795 |
| 2015-11-11 | $20.96 | $21.11 | $20.85 | $21.09 | $13.57 | 138,195 |
| 2015-11-10 | $21.63 | $21.63 | $21.44 | $21.51 | $13.84 | 195,604 |
| 2015-11-09 | $21.75 | $22.08 | $21.57 | $21.65 | $13.93 | 94,971 |
| 2015-11-06 | $22.20 | $22.32 | $21.80 | $21.95 | $14.13 | 81,844 |
| 2015-11-05 | $22.57 | $22.71 | $21.92 | $22.13 | $14.24 | 157,018 |
| 2015-11-04 | $23.04 | $23.42 | $22.01 | $22.56 | $14.52 | 277,232 |
| 2015-11-03 | $22.59 | $23.40 | $22.49 | $23.28 | $14.98 | 212,569 |
| 2015-11-02 | $22.24 | $22.84 | $22.19 | $22.61 | $14.55 | 139,566 |
| 2015-10-30 | $22.41 | $22.65 | $21.94 | $22.43 | $14.44 | 196,773 |
| 2015-10-29 | $22.02 | $22.32 | $22.00 | $22.27 | $14.33 | 268,554 |
| 2015-10-28 | $21.44 | $22.11 | $20.92 | $21.89 | $14.09 | 122,580 |
| 2015-10-27 | $21.06 | $21.21 | $21.00 | $21.21 | $13.65 | 51,790 |
| 2015-10-26 | $21.95 | $21.95 | $21.55 | $21.55 | $13.87 | 19,393 |
| 2015-10-23 | $22.48 | $22.48 | $21.96 | $22.20 | $14.29 | 37,212 |
| 2015-10-22 | $22.59 | $22.62 | $22.01 | $22.27 | $14.33 | 130,608 |
| 2015-10-21 | $22.90 | $23.22 | $22.82 | $22.82 | $14.69 | 58,449 |
| 2015-10-20 | $23.32 | $23.32 | $22.65 | $22.65 | $14.58 | 28,542 |
| 2015-10-19 | $23.46 | $23.46 | $23.04 | $23.19 | $14.93 | 29,446 |
| 2015-10-16 | $23.53 | $23.58 | $23.35 | $23.56 | $15.16 | 17,967 |
| 2015-10-15 | $22.89 | $23.44 | $22.89 | $23.43 | $15.08 | 20,286 |
| 2015-10-14 | $22.75 | $23.14 | $22.69 | $23.06 | $14.84 | 77,195 |
| 2015-10-13 | $23.10 | $23.27 | $23.04 | $23.05 | $14.83 | 52,082 |
| 2015-10-12 | $23.67 | $23.67 | $23.12 | $23.36 | $15.03 | 16,906 |
| 2015-10-09 | $23.72 | $23.79 | $23.61 | $23.61 | $15.20 | 39,014 |
| 2015-10-08 | $23.66 | $23.80 | $23.26 | $23.71 | $15.26 | 36,413 |
| 2015-10-07 | $23.02 | $23.52 | $23.02 | $23.49 | $15.12 | 116,225 |
| 2015-10-06 | $23.23 | $23.39 | $23.00 | $23.02 | $14.82 | 44,767 |
| 2015-10-05 | $22.56 | $23.13 | $22.56 | $23.06 | $14.84 | 82,446 |
| 2015-10-02 | $21.33 | $22.24 | $21.27 | $22.24 | $14.31 | 67,188 |
| 2015-10-01 | $21.01 | $21.44 | $20.87 | $21.41 | $13.78 | 76,009 |
| 2015-09-30 | $19.50 | $20.74 | $19.45 | $20.71 | $13.33 | 276,758 |
| 2015-09-29 | $20.44 | $21.24 | $19.04 | $19.09 | $12.29 | 206,899 |
| 2015-09-28 | $20.79 | $20.79 | $20.08 | $20.23 | $13.02 | 146,748 |
| 2015-09-25 | $21.68 | $21.88 | $21.41 | $21.51 | $13.84 | 50,364 |
| 2015-09-24 | $21.51 | $21.69 | $21.03 | $21.62 | $13.91 | 62,789 |
| 2015-09-23 | $22.80 | $22.80 | $21.74 | $21.75 | $14.00 | 49,698 |
| 2015-09-22 | $22.77 | $22.86 | $22.47 | $22.60 | $14.55 | 58,111 |
| 2015-09-21 | $22.72 | $23.04 | $22.71 | $23.02 | $14.82 | 116,059 |
| 2015-09-18 | $22.72 | $22.81 | $22.58 | $22.72 | $14.62 | 12,525 |
| 2015-09-17 | $22.63 | $23.49 | $22.63 | $22.87 | $14.72 | 77,114 |
| 2015-09-16 | $22.77 | $22.84 | $22.62 | $22.78 | $14.66 | 153,607 |
| 2015-09-15 | $22.43 | $22.63 | $22.43 | $22.51 | $14.48 | 25,576 |
| 2015-09-14 | $22.60 | $22.72 | $22.47 | $22.48 | $14.47 | 20,612 |
| 2015-09-11 | $22.96 | $22.96 | $22.68 | $22.71 | $14.61 | 204,709 |
| 2015-09-10 | $23.52 | $23.54 | $23.30 | $23.50 | $15.12 | 74,328 |
| 2015-09-09 | $24.05 | $24.05 | $23.48 | $23.48 | $15.11 | 11,870 |
| 2015-09-08 | $23.97 | $23.98 | $23.78 | $23.93 | $15.40 | 312,845 |