Banc of California Inc (BANC) Exchange: NYSE
Data as of April 26, 2024
$14.32 ($0.22) 1.56%
Banc of California Inc - Daily Information
Click for more stock information on Banc of California Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.20 |
| Previous Close | $14.32 |
| High | $14.32 |
| Low | $14.01 |
| Adjusted Open | $14.20 |
| Previous Adjusted Close | $14.32 |
| Adjusted High | $14.32 |
| Adjusted Low | $14.01 |
About Banc of California Inc (BANC)
Banc of California Inc (BANC) is a US-based, full-service bank operating through its subsidiaries for both commercial and consumer banking services. Headquartered in Santa Ana, California, the company provides a range of services such as commercial and industrial lending, commercial and home mortgage loans, agricultural loans, deposits, and other related services. Founded in 1941, Banc of California has grown over the years and currently serves the banking needs of more than 160,000 consumers and businesses. The bank has over 2,000 employees, 87 full-service branches, and 500 ATMs located throughout California. It also owns several business subsidiaries, including Hughes Investment Corporation and CalCap Financial. Banc of California strives to offer proactive financial services through innovative oral and digital banking solutions, allowing clients to manage their finances with ease and convenience.
Invest in Banc of California Inc (BANC)
Historical Stock Data for Banc of California Inc (BANC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $14.20 | $14.32 | $14.01 | $14.32 | $14.32 | 1,714,285 |
| 2024-04-25 | $13.94 | $14.12 | $13.66 | $14.10 | $14.10 | 3,182,626 |
| 2024-04-24 | $13.53 | $14.09 | $13.51 | $14.09 | $14.09 | 3,730,348 |
| 2024-04-23 | $14.00 | $14.72 | $13.73 | $13.95 | $13.95 | 5,838,357 |
| 2024-04-22 | $13.96 | $14.24 | $13.87 | $14.20 | $14.20 | 3,502,357 |
| 2024-04-19 | $13.72 | $13.98 | $13.72 | $13.86 | $13.86 | 1,728,435 |
| 2024-04-18 | $13.81 | $13.93 | $13.67 | $13.80 | $13.80 | 1,237,550 |
| 2024-04-17 | $13.95 | $14.03 | $13.78 | $13.81 | $13.81 | 1,507,277 |
| 2024-04-16 | $13.79 | $13.93 | $13.59 | $13.82 | $13.82 | 1,894,592 |
| 2024-04-15 | $14.23 | $14.40 | $13.77 | $13.93 | $13.93 | 1,593,167 |
| 2024-04-12 | $13.98 | $14.17 | $13.94 | $14.16 | $14.16 | 1,762,820 |
| 2024-04-11 | $14.29 | $14.32 | $13.99 | $14.19 | $14.19 | 1,663,506 |
| 2024-04-10 | $14.58 | $14.58 | $14.11 | $14.21 | $14.21 | 2,672,248 |
| 2024-04-09 | $14.92 | $15.03 | $14.82 | $14.99 | $14.99 | 1,766,649 |
| 2024-04-08 | $14.74 | $14.95 | $14.65 | $14.93 | $14.93 | 1,201,432 |
| 2024-04-05 | $14.55 | $14.72 | $14.50 | $14.63 | $14.63 | 1,267,343 |
| 2024-04-04 | $14.68 | $14.86 | $14.53 | $14.60 | $14.60 | 1,476,394 |
| 2024-04-03 | $14.35 | $14.69 | $14.27 | $14.52 | $14.52 | 1,977,525 |
| 2024-04-02 | $14.35 | $14.49 | $14.22 | $14.38 | $14.38 | 1,810,165 |
| 2024-04-01 | $15.27 | $15.31 | $14.55 | $14.58 | $14.58 | 1,689,043 |
| 2024-03-28 | $15.10 | $15.54 | $15.09 | $15.21 | $15.21 | 4,672,835 |
| 2024-03-27 | $14.61 | $15.18 | $14.61 | $15.17 | $15.17 | 3,283,825 |
| 2024-03-26 | $14.86 | $14.89 | $14.46 | $14.47 | $14.47 | 1,209,467 |
| 2024-03-25 | $14.71 | $14.93 | $14.63 | $14.69 | $14.69 | 842,586 |
| 2024-03-22 | $15.19 | $15.24 | $14.65 | $14.72 | $14.72 | 1,480,427 |
| 2024-03-21 | $14.86 | $15.18 | $14.82 | $14.95 | $14.95 | 2,242,240 |
| 2024-03-20 | $14.09 | $14.84 | $14.03 | $14.68 | $14.68 | 2,169,779 |
| 2024-03-19 | $14.03 | $14.30 | $14.03 | $14.23 | $14.23 | 1,760,374 |
| 2024-03-18 | $14.12 | $14.25 | $13.98 | $14.13 | $14.13 | 2,382,908 |
| 2024-03-15 | $14.06 | $14.41 | $13.92 | $13.94 | $13.94 | 9,273,239 |
| 2024-03-14 | $14.68 | $14.75 | $14.09 | $14.19 | $14.19 | 2,310,651 |
| 2024-03-13 | $14.91 | $15.20 | $14.75 | $14.83 | $14.73 | 1,565,787 |
| 2024-03-12 | $14.93 | $15.06 | $14.75 | $14.92 | $14.82 | 1,424,155 |
| 2024-03-11 | $14.85 | $15.19 | $14.82 | $14.96 | $14.86 | 2,069,558 |
| 2024-03-08 | $14.96 | $15.09 | $14.69 | $14.86 | $14.76 | 1,381,438 |
| 2024-03-07 | $15.09 | $15.23 | $14.77 | $14.77 | $14.67 | 2,306,766 |
| 2024-03-06 | $15.13 | $15.18 | $14.60 | $14.90 | $14.80 | 3,315,459 |
| 2024-03-05 | $14.51 | $15.25 | $14.51 | $15.11 | $15.00 | 2,258,078 |
| 2024-03-04 | $14.50 | $14.85 | $14.34 | $14.63 | $14.53 | 2,725,061 |
| 2024-03-01 | $14.44 | $14.53 | $14.12 | $14.38 | $14.28 | 1,899,494 |
| 2024-02-29 | $14.84 | $15.05 | $14.52 | $14.63 | $14.53 | 2,632,487 |
| 2024-02-28 | $14.43 | $14.62 | $14.43 | $14.56 | $14.46 | 1,654,013 |
| 2024-02-27 | $14.49 | $14.75 | $14.39 | $14.66 | $14.56 | 1,689,705 |
| 2024-02-26 | $14.33 | $14.63 | $14.13 | $14.26 | $14.16 | 2,228,532 |
| 2024-02-23 | $14.58 | $14.74 | $14.34 | $14.45 | $14.35 | 1,767,506 |
| 2024-02-22 | $14.38 | $14.66 | $14.34 | $14.62 | $14.52 | 1,980,567 |
| 2024-02-21 | $14.40 | $14.47 | $14.20 | $14.36 | $14.26 | 2,092,445 |
| 2024-02-20 | $14.27 | $14.56 | $14.23 | $14.44 | $14.34 | 1,699,938 |
| 2024-02-16 | $14.33 | $14.59 | $14.19 | $14.48 | $14.48 | 2,023,891 |
| 2024-02-15 | $13.72 | $14.61 | $13.66 | $14.57 | $14.57 | 3,649,272 |
| 2024-02-14 | $13.42 | $13.51 | $13.02 | $13.40 | $13.40 | 1,749,543 |
| 2024-02-13 | $13.20 | $13.35 | $12.89 | $13.14 | $13.14 | 2,697,023 |
| 2024-02-12 | $13.24 | $13.93 | $13.24 | $13.81 | $13.81 | 2,094,907 |
| 2024-02-09 | $12.92 | $13.30 | $12.82 | $13.24 | $13.24 | 1,887,860 |
| 2024-02-08 | $12.64 | $13.04 | $12.59 | $12.96 | $12.96 | 1,760,883 |
| 2024-02-07 | $13.02 | $13.02 | $12.47 | $12.74 | $12.74 | 3,374,638 |
| 2024-02-06 | $13.29 | $13.53 | $12.79 | $12.93 | $12.93 | 3,091,185 |
| 2024-02-05 | $13.27 | $13.53 | $12.97 | $13.34 | $13.34 | 2,236,906 |
| 2024-02-02 | $12.89 | $13.59 | $12.83 | $13.45 | $13.45 | 3,603,394 |
| 2024-02-01 | $13.96 | $14.04 | $12.49 | $13.27 | $13.27 | 5,243,893 |
| 2024-01-31 | $14.20 | $14.37 | $13.75 | $13.78 | $13.78 | 3,123,811 |
| 2024-01-30 | $14.97 | $15.14 | $14.66 | $14.68 | $14.68 | 1,925,161 |
| 2024-01-29 | $14.66 | $14.99 | $14.52 | $14.99 | $14.99 | 4,573,100 |
| 2024-01-26 | $14.36 | $14.77 | $14.25 | $14.57 | $14.57 | 4,105,327 |
| 2024-01-25 | $13.08 | $14.27 | $13.05 | $14.23 | $14.23 | 7,465,787 |
| 2024-01-24 | $13.06 | $13.26 | $12.92 | $13.19 | $13.19 | 3,028,368 |
| 2024-01-23 | $13.28 | $13.29 | $12.84 | $12.95 | $12.95 | 2,542,685 |
| 2024-01-22 | $12.67 | $13.17 | $12.57 | $13.15 | $13.15 | 2,621,432 |
| 2024-01-19 | $12.36 | $12.56 | $12.23 | $12.52 | $12.52 | 1,646,286 |
| 2024-01-18 | $12.42 | $12.50 | $12.15 | $12.34 | $12.34 | 1,704,339 |
| 2024-01-17 | $12.15 | $12.42 | $12.07 | $12.32 | $12.32 | 2,390,188 |
| 2024-01-16 | $12.57 | $12.74 | $12.42 | $12.43 | $12.43 | 2,459,645 |
| 2024-01-12 | $12.95 | $13.14 | $12.69 | $12.74 | $12.74 | 2,278,227 |
| 2024-01-11 | $12.91 | $12.94 | $12.65 | $12.81 | $12.81 | 1,889,153 |
| 2024-01-10 | $12.87 | $13.06 | $12.77 | $13.05 | $13.05 | 1,574,941 |
| 2024-01-09 | $12.82 | $13.00 | $12.74 | $12.94 | $12.94 | 2,159,145 |
| 2024-01-08 | $12.80 | $13.06 | $12.69 | $13.00 | $13.00 | 2,037,821 |
| 2024-01-05 | $12.55 | $12.97 | $12.51 | $12.85 | $12.85 | 3,296,633 |
| 2024-01-04 | $12.50 | $12.83 | $12.46 | $12.76 | $12.76 | 2,011,846 |
| 2024-01-03 | $13.11 | $13.13 | $12.59 | $12.60 | $12.60 | 2,690,694 |
| 2024-01-02 | $13.32 | $13.56 | $13.21 | $13.29 | $13.29 | 1,823,367 |
| 2023-12-29 | $13.73 | $13.73 | $13.43 | $13.43 | $13.43 | 1,874,281 |
| 2023-12-28 | $13.77 | $13.85 | $13.66 | $13.84 | $13.84 | 1,291,239 |
| 2023-12-27 | $13.90 | $13.92 | $13.69 | $13.83 | $13.83 | 1,519,346 |
| 2023-12-26 | $13.60 | $13.93 | $13.54 | $13.88 | $13.88 | 2,088,837 |
| 2023-12-22 | $13.49 | $13.68 | $13.36 | $13.50 | $13.50 | 2,045,030 |
| 2023-12-21 | $13.60 | $13.68 | $13.22 | $13.43 | $13.43 | 1,810,187 |
| 2023-12-20 | $13.85 | $14.01 | $13.40 | $13.40 | $13.40 | 2,754,803 |
| 2023-12-19 | $13.87 | $14.01 | $13.74 | $13.84 | $13.84 | 3,280,278 |
| 2023-12-18 | $13.92 | $14.04 | $13.77 | $13.77 | $13.77 | 2,589,405 |
| 2023-12-15 | $14.21 | $14.29 | $13.84 | $13.98 | $13.98 | 6,993,858 |
| 2023-12-14 | $13.46 | $14.25 | $13.44 | $14.20 | $14.20 | 4,589,507 |
| 2023-12-13 | $12.31 | $13.13 | $12.18 | $13.12 | $13.03 | 3,432,791 |
| 2023-12-12 | $12.50 | $12.52 | $12.25 | $12.32 | $12.23 | 1,937,428 |
| 2023-12-11 | $12.63 | $12.73 | $12.52 | $12.56 | $12.47 | 2,358,640 |
| 2023-12-08 | $12.52 | $12.95 | $12.44 | $12.73 | $12.64 | 2,573,190 |
| 2023-12-07 | $12.28 | $12.54 | $12.13 | $12.49 | $12.40 | 3,275,314 |
| 2023-12-06 | $12.60 | $12.96 | $12.14 | $12.15 | $12.07 | 2,916,783 |
| 2023-12-05 | $12.51 | $12.92 | $12.41 | $12.44 | $12.35 | 5,075,231 |
| 2023-12-04 | $12.24 | $12.79 | $12.16 | $12.68 | $12.59 | 5,293,738 |
| 2023-12-01 | $11.56 | $12.48 | $11.56 | $12.43 | $12.34 | 5,219,659 |
| 2023-11-30 | $12.03 | $12.14 | $11.36 | $11.56 | $11.48 | 8,579,698 |
| 2023-11-29 | $12.12 | $12.86 | $11.71 | $11.83 | $11.75 | 9,478,933 |
| 2023-11-28 | $11.93 | $12.01 | $11.61 | $11.96 | $11.88 | 2,195,977 |
| 2023-11-27 | $12.29 | $12.38 | $11.90 | $11.96 | $11.88 | 2,273,056 |
| 2023-11-24 | $12.37 | $12.49 | $12.25 | $12.38 | $12.38 | 782,242 |
| 2023-11-22 | $12.54 | $12.57 | $12.24 | $12.44 | $12.44 | 1,436,304 |
| 2023-11-21 | $12.76 | $12.76 | $12.41 | $12.44 | $12.44 | 1,361,064 |
| 2023-11-20 | $12.54 | $12.81 | $12.43 | $12.81 | $12.81 | 1,221,189 |
| 2023-11-17 | $12.47 | $12.62 | $12.33 | $12.61 | $12.61 | 1,000,899 |
| 2023-11-16 | $12.55 | $12.55 | $12.18 | $12.27 | $12.27 | 1,027,695 |
| 2023-11-15 | $12.49 | $12.73 | $12.49 | $12.63 | $12.63 | 1,625,998 |
| 2023-11-14 | $12.00 | $12.53 | $12.00 | $12.50 | $12.50 | 2,709,238 |
| 2023-11-13 | $11.27 | $11.41 | $11.10 | $11.36 | $11.36 | 839,232 |
| 2023-11-10 | $11.50 | $11.60 | $11.20 | $11.31 | $11.31 | 1,373,529 |
| 2023-11-09 | $11.87 | $11.94 | $11.35 | $11.40 | $11.40 | 1,351,090 |
| 2023-11-08 | $12.14 | $12.14 | $11.58 | $11.81 | $11.81 | 1,616,635 |
| 2023-11-07 | $12.31 | $12.35 | $12.03 | $12.08 | $12.08 | 1,369,435 |
| 2023-11-06 | $12.80 | $12.85 | $12.26 | $12.33 | $12.33 | 1,319,573 |
| 2023-11-03 | $12.42 | $12.92 | $12.42 | $12.72 | $12.72 | 2,371,747 |
| 2023-11-02 | $11.55 | $12.11 | $11.51 | $12.06 | $12.06 | 2,171,831 |
| 2023-11-01 | $11.15 | $11.34 | $10.95 | $11.31 | $11.31 | 1,519,270 |
| 2023-10-31 | $10.94 | $11.37 | $10.81 | $11.21 | $11.21 | 1,922,801 |
| 2023-10-30 | $10.89 | $11.09 | $10.60 | $10.89 | $10.89 | 1,691,999 |
| 2023-10-27 | $11.10 | $11.23 | $10.53 | $10.82 | $10.82 | 3,564,148 |
| 2023-10-26 | $10.71 | $11.21 | $10.71 | $11.16 | $11.16 | 2,427,229 |
| 2023-10-25 | $10.77 | $11.03 | $10.04 | $10.73 | $10.73 | 4,601,120 |
| 2023-10-24 | $11.71 | $11.71 | $9.96 | $10.88 | $10.88 | 10,273,970 |
| 2023-10-23 | $11.32 | $11.60 | $11.16 | $11.27 | $11.27 | 2,363,658 |
| 2023-10-20 | $12.17 | $12.39 | $11.37 | $11.38 | $11.38 | 4,573,642 |
| 2023-10-19 | $12.31 | $12.73 | $12.20 | $12.36 | $12.36 | 1,720,992 |
| 2023-10-18 | $12.48 | $12.51 | $12.29 | $12.30 | $12.30 | 1,311,620 |
| 2023-10-17 | $12.25 | $12.95 | $12.17 | $12.64 | $12.64 | 1,497,113 |
| 2023-10-16 | $12.62 | $12.62 | $12.28 | $12.35 | $12.35 | 1,333,290 |
| 2023-10-13 | $12.90 | $13.03 | $12.31 | $12.43 | $12.43 | 1,648,718 |
| 2023-10-12 | $12.61 | $12.87 | $12.26 | $12.82 | $12.82 | 1,722,869 |
| 2023-10-11 | $12.67 | $12.93 | $12.52 | $12.59 | $12.59 | 2,292,557 |
| 2023-10-10 | $12.44 | $12.73 | $12.43 | $12.61 | $12.61 | 2,311,469 |
| 2023-10-09 | $12.12 | $12.44 | $12.06 | $12.31 | $12.31 | 2,018,695 |
| 2023-10-06 | $11.84 | $12.41 | $11.71 | $12.36 | $12.36 | 1,572,026 |
| 2023-10-05 | $11.92 | $12.12 | $11.81 | $12.06 | $12.06 | 1,356,828 |
| 2023-10-04 | $11.42 | $11.95 | $11.41 | $11.93 | $11.93 | 1,679,691 |
| 2023-10-03 | $12.00 | $12.03 | $11.50 | $11.67 | $11.67 | 1,552,125 |
| 2023-10-02 | $12.34 | $12.43 | $11.93 | $12.06 | $12.06 | 1,440,313 |
| 2023-09-29 | $12.24 | $12.58 | $12.21 | $12.38 | $12.38 | 1,018,759 |
| 2023-09-28 | $12.02 | $12.37 | $11.99 | $12.11 | $12.11 | 954,261 |
| 2023-09-27 | $12.10 | $12.18 | $11.92 | $12.10 | $12.10 | 1,887,301 |
| 2023-09-26 | $12.08 | $12.38 | $11.94 | $11.99 | $11.99 | 1,267,571 |
| 2023-09-25 | $11.81 | $12.21 | $11.75 | $12.15 | $12.15 | 1,341,205 |
| 2023-09-22 | $12.06 | $12.09 | $11.83 | $11.91 | $11.91 | 1,056,853 |
| 2023-09-21 | $12.13 | $12.34 | $11.91 | $12.00 | $12.00 | 1,429,705 |
| 2023-09-20 | $12.26 | $12.55 | $12.19 | $12.31 | $12.31 | 649,047 |
| 2023-09-19 | $12.34 | $12.40 | $12.11 | $12.15 | $12.15 | 624,734 |
| 2023-09-18 | $12.69 | $12.69 | $12.26 | $12.26 | $12.26 | 694,791 |
| 2023-09-15 | $12.80 | $12.90 | $12.50 | $12.75 | $12.75 | 2,163,619 |
| 2023-09-14 | $12.58 | $12.94 | $12.49 | $12.93 | $12.93 | 1,409,274 |
| 2023-09-13 | $12.71 | $12.74 | $12.22 | $12.55 | $12.45 | 1,367,365 |
| 2023-09-12 | $12.64 | $12.88 | $12.57 | $12.68 | $12.68 | 930,666 |
| 2023-09-11 | $12.46 | $12.66 | $12.35 | $12.59 | $12.59 | 981,451 |
| 2023-09-08 | $12.14 | $12.43 | $11.91 | $12.43 | $12.43 | 2,788,738 |
| 2023-09-07 | $12.44 | $12.50 | $12.07 | $12.08 | $12.08 | 796,515 |
| 2023-09-06 | $12.59 | $12.68 | $12.33 | $12.49 | $12.49 | 1,042,434 |
| 2023-09-05 | $12.75 | $12.85 | $12.51 | $12.59 | $12.59 | 880,222 |
| 2023-09-01 | $12.62 | $12.97 | $12.62 | $12.87 | $12.87 | 720,050 |
| 2023-08-31 | $12.54 | $12.74 | $12.44 | $12.53 | $12.53 | 813,174 |
| 2023-08-30 | $12.52 | $12.66 | $12.40 | $12.53 | $12.53 | 613,690 |
| 2023-08-29 | $12.27 | $12.62 | $12.14 | $12.57 | $12.57 | 964,118 |
| 2023-08-28 | $12.09 | $12.41 | $12.09 | $12.33 | $12.33 | 613,874 |
| 2023-08-25 | $12.24 | $12.40 | $11.83 | $12.09 | $12.09 | 1,130,667 |
| 2023-08-24 | $12.05 | $12.28 | $11.99 | $12.21 | $12.21 | 1,118,832 |
| 2023-08-23 | $11.89 | $12.07 | $11.69 | $12.04 | $12.04 | 1,112,190 |
| 2023-08-22 | $12.31 | $12.36 | $11.74 | $11.84 | $11.84 | 2,003,101 |
| 2023-08-21 | $12.41 | $12.42 | $12.11 | $12.34 | $12.34 | 1,931,742 |
| 2023-08-18 | $12.23 | $12.43 | $12.06 | $12.33 | $12.33 | 1,118,328 |
| 2023-08-17 | $12.46 | $12.48 | $12.26 | $12.37 | $12.37 | 1,163,348 |
| 2023-08-16 | $12.71 | $12.81 | $12.37 | $12.38 | $12.38 | 1,456,281 |
| 2023-08-15 | $12.87 | $12.96 | $12.59 | $12.71 | $12.71 | 1,345,611 |
| 2023-08-14 | $13.46 | $13.50 | $12.99 | $13.09 | $13.09 | 1,188,376 |
| 2023-08-11 | $13.62 | $13.70 | $13.50 | $13.54 | $13.54 | 528,705 |
| 2023-08-10 | $13.62 | $13.82 | $13.42 | $13.69 | $13.69 | 984,996 |
| 2023-08-09 | $14.10 | $14.10 | $13.43 | $13.60 | $13.60 | 1,096,772 |
| 2023-08-08 | $13.66 | $14.07 | $13.31 | $14.03 | $14.03 | 2,098,188 |
| 2023-08-07 | $14.02 | $14.11 | $13.74 | $13.98 | $13.98 | 1,325,074 |
| 2023-08-04 | $13.86 | $14.13 | $13.72 | $14.05 | $14.05 | 979,185 |
| 2023-08-03 | $13.89 | $14.03 | $13.55 | $13.80 | $13.80 | 830,952 |
| 2023-08-02 | $13.89 | $13.92 | $13.55 | $13.89 | $13.89 | 1,059,938 |
| 2023-08-01 | $14.13 | $14.13 | $13.75 | $14.02 | $14.02 | 1,718,249 |
| 2023-07-31 | $14.22 | $14.52 | $14.07 | $14.21 | $14.21 | 1,345,244 |
| 2023-07-28 | $14.38 | $14.58 | $13.94 | $14.47 | $14.47 | 2,348,255 |
| 2023-07-27 | $14.80 | $15.36 | $14.18 | $14.24 | $14.24 | 3,880,617 |
| 2023-07-26 | $14.78 | $15.19 | $14.05 | $14.71 | $14.71 | 9,358,636 |
| 2023-07-25 | $13.11 | $16.08 | $12.23 | $14.62 | $14.62 | 9,804,649 |
| 2023-07-24 | $12.78 | $13.18 | $12.78 | $13.15 | $13.15 | 309,650 |
| 2023-07-21 | $13.07 | $13.07 | $12.75 | $12.79 | $12.79 | 403,376 |
| 2023-07-20 | $13.11 | $13.17 | $12.80 | $12.95 | $12.95 | 556,087 |
| 2023-07-19 | $12.83 | $13.17 | $12.71 | $13.15 | $13.15 | 479,843 |
| 2023-07-18 | $12.29 | $12.79 | $12.29 | $12.73 | $12.73 | 356,264 |
| 2023-07-17 | $12.20 | $12.47 | $12.17 | $12.32 | $12.32 | 295,787 |
| 2023-07-14 | $12.48 | $12.48 | $12.01 | $12.15 | $12.15 | 249,270 |
| 2023-07-13 | $12.31 | $12.56 | $12.22 | $12.40 | $12.40 | 349,801 |
| 2023-07-12 | $12.16 | $12.29 | $12.04 | $12.20 | $12.20 | 300,048 |
| 2023-07-11 | $11.89 | $11.95 | $11.65 | $11.90 | $11.90 | 284,848 |
| 2023-07-10 | $11.76 | $12.07 | $11.73 | $11.79 | $11.79 | 346,554 |
| 2023-07-07 | $11.59 | $11.91 | $11.59 | $11.82 | $11.82 | 460,405 |
| 2023-07-06 | $11.48 | $11.62 | $11.39 | $11.59 | $11.59 | 396,526 |
| 2023-07-05 | $11.63 | $11.85 | $11.56 | $11.65 | $11.65 | 404,559 |
| 2023-07-03 | $11.61 | $11.86 | $11.61 | $11.78 | $11.78 | 195,626 |
| 2023-06-30 | $11.97 | $11.97 | $11.58 | $11.58 | $11.58 | 278,016 |
| 2023-06-29 | $11.68 | $11.93 | $11.64 | $11.83 | $11.83 | 323,251 |
| 2023-06-28 | $11.74 | $11.77 | $11.56 | $11.64 | $11.64 | 295,771 |
| 2023-06-27 | $11.82 | $12.06 | $11.60 | $11.80 | $11.80 | 391,128 |
| 2023-06-26 | $11.65 | $11.94 | $11.65 | $11.78 | $11.78 | 378,000 |
| 2023-06-23 | $11.40 | $11.69 | $11.40 | $11.67 | $11.67 | 850,414 |
| 2023-06-22 | $11.92 | $11.99 | $11.55 | $11.60 | $11.60 | 530,109 |
| 2023-06-21 | $12.05 | $12.13 | $11.86 | $11.98 | $11.98 | 397,177 |
| 2023-06-20 | $12.30 | $12.30 | $12.02 | $12.10 | $12.10 | 429,925 |
| 2023-06-16 | $12.63 | $12.64 | $12.23 | $12.37 | $12.37 | 1,277,944 |
| 2023-06-15 | $12.12 | $12.62 | $12.12 | $12.55 | $12.55 | 405,134 |
| 2023-06-14 | $12.58 | $12.69 | $12.20 | $12.21 | $12.21 | 466,813 |
| 2023-06-13 | $12.52 | $12.85 | $12.44 | $12.73 | $12.63 | 408,454 |
| 2023-06-12 | $12.55 | $12.87 | $12.48 | $12.52 | $12.42 | 463,045 |
| 2023-06-09 | $12.76 | $12.80 | $12.56 | $12.62 | $12.52 | 351,896 |
| 2023-06-08 | $12.83 | $12.92 | $12.61 | $12.78 | $12.68 | 585,856 |
| 2023-06-07 | $12.50 | $13.00 | $12.44 | $12.94 | $12.83 | 882,362 |
| 2023-06-06 | $11.41 | $12.39 | $11.41 | $12.31 | $12.21 | 607,720 |
| 2023-06-05 | $11.56 | $11.56 | $11.16 | $11.46 | $11.37 | 564,300 |
| 2023-06-02 | $11.21 | $11.77 | $11.21 | $11.69 | $11.69 | 696,723 |
| 2023-06-01 | $10.81 | $11.12 | $10.64 | $10.99 | $10.99 | 455,113 |
| 2023-05-31 | $11.04 | $11.17 | $10.62 | $10.69 | $10.69 | 491,738 |
| 2023-05-30 | $11.32 | $11.40 | $10.97 | $11.16 | $11.16 | 409,976 |
| 2023-05-26 | $10.98 | $11.34 | $10.90 | $11.29 | $11.29 | 508,107 |
| 2023-05-25 | $11.25 | $11.34 | $10.94 | $11.07 | $11.07 | 489,464 |
| 2023-05-24 | $11.45 | $11.47 | $11.24 | $11.24 | $11.24 | 451,518 |
| 2023-05-23 | $11.26 | $11.87 | $11.26 | $11.52 | $11.52 | 739,165 |
| 2023-05-22 | $10.89 | $11.26 | $10.67 | $11.15 | $11.15 | 727,724 |
| 2023-05-19 | $10.95 | $11.10 | $10.67 | $10.80 | $10.80 | 1,243,054 |
| 2023-05-18 | $10.76 | $11.05 | $10.64 | $10.95 | $10.95 | 882,826 |
| 2023-05-17 | $10.35 | $10.78 | $10.35 | $10.74 | $10.74 | 898,611 |
| 2023-05-16 | $10.39 | $10.60 | $10.15 | $10.16 | $10.16 | 410,579 |
| 2023-05-15 | $10.17 | $10.46 | $10.16 | $10.40 | $10.40 | 551,631 |
| 2023-05-12 | $10.08 | $10.21 | $9.89 | $10.15 | $10.15 | 910,047 |
| 2023-05-11 | $10.08 | $10.25 | $9.98 | $9.99 | $9.99 | 553,818 |
| 2023-05-10 | $10.48 | $10.52 | $10.10 | $10.20 | $10.20 | 533,646 |
| 2023-05-09 | $10.33 | $10.48 | $10.13 | $10.27 | $10.27 | 635,116 |
| 2023-05-08 | $11.32 | $11.58 | $10.40 | $10.41 | $10.41 | 1,467,188 |
| 2023-05-05 | $10.55 | $10.74 | $10.24 | $10.55 | $10.55 | 908,264 |
| 2023-05-04 | $10.48 | $10.55 | $9.72 | $10.01 | $10.01 | 783,079 |
| 2023-05-03 | $10.87 | $11.22 | $10.71 | $10.75 | $10.75 | 764,702 |
| 2023-05-02 | $11.25 | $11.25 | $10.61 | $10.84 | $10.84 | 936,507 |
| 2023-05-01 | $11.38 | $11.51 | $11.03 | $11.12 | $11.12 | 659,698 |
| 2023-04-28 | $11.23 | $11.49 | $11.23 | $11.35 | $11.35 | 572,277 |
| 2023-04-27 | $11.32 | $11.46 | $11.24 | $11.25 | $11.25 | 414,309 |
| 2023-04-26 | $11.23 | $11.43 | $11.14 | $11.24 | $11.24 | 345,324 |
| 2023-04-25 | $11.81 | $11.91 | $11.29 | $11.31 | $11.31 | 519,087 |
| 2023-04-24 | $11.86 | $12.22 | $11.85 | $11.97 | $11.97 | 717,662 |
| 2023-04-21 | $11.81 | $12.06 | $11.70 | $11.99 | $11.99 | 622,234 |
| 2023-04-20 | $11.76 | $12.09 | $11.64 | $11.93 | $11.93 | 726,926 |
| 2023-04-19 | $11.66 | $12.20 | $11.56 | $12.17 | $12.17 | 620,383 |
| 2023-04-18 | $12.08 | $12.08 | $11.54 | $11.66 | $11.66 | 452,623 |
| 2023-04-17 | $11.81 | $12.05 | $11.64 | $12.02 | $12.02 | 641,260 |
| 2023-04-14 | $12.51 | $12.53 | $11.74 | $11.84 | $11.84 | 599,107 |
| 2023-04-13 | $12.24 | $12.33 | $12.08 | $12.22 | $12.22 | 387,626 |
| 2023-04-12 | $12.43 | $12.45 | $12.09 | $12.12 | $12.12 | 399,595 |
| 2023-04-11 | $12.41 | $12.44 | $12.25 | $12.26 | $12.26 | 465,561 |
| 2023-04-10 | $12.26 | $12.48 | $12.09 | $12.40 | $12.40 | 353,143 |
| 2023-04-06 | $12.17 | $12.35 | $12.17 | $12.32 | $12.32 | 298,495 |
| 2023-04-05 | $12.11 | $12.25 | $11.97 | $12.18 | $12.18 | 539,330 |
| 2023-04-04 | $12.55 | $12.64 | $12.06 | $12.30 | $12.30 | 543,841 |
| 2023-04-03 | $12.51 | $12.69 | $12.44 | $12.55 | $12.55 | 543,386 |
| 2023-03-31 | $12.50 | $12.58 | $12.45 | $12.53 | $12.53 | 693,123 |
| 2023-03-30 | $12.70 | $12.81 | $12.30 | $12.40 | $12.40 | 443,093 |
| 2023-03-29 | $12.92 | $13.03 | $12.54 | $12.69 | $12.69 | 499,791 |
| 2023-03-28 | $12.71 | $12.81 | $12.61 | $12.70 | $12.70 | 388,086 |
| 2023-03-27 | $12.94 | $13.01 | $12.69 | $12.69 | $12.69 | 517,434 |
| 2023-03-24 | $11.94 | $12.61 | $11.85 | $12.52 | $12.52 | 823,913 |
| 2023-03-23 | $12.92 | $12.92 | $12.11 | $12.17 | $12.17 | 581,565 |
| 2023-03-22 | $13.50 | $13.60 | $12.79 | $12.85 | $12.85 | 586,129 |
| 2023-03-21 | $13.38 | $13.68 | $13.32 | $13.49 | $13.49 | 625,867 |
| 2023-03-20 | $13.44 | $13.49 | $12.86 | $12.87 | $12.87 | 684,607 |
| 2023-03-17 | $13.26 | $13.33 | $12.80 | $13.10 | $13.10 | 1,557,193 |
| 2023-03-16 | $13.20 | $13.82 | $13.09 | $13.54 | $13.54 | 1,292,954 |
| 2023-03-15 | $13.41 | $13.44 | $13.06 | $13.42 | $13.42 | 1,851,012 |
| 2023-03-14 | $14.27 | $14.64 | $13.67 | $13.83 | $13.83 | 1,134,923 |
| 2023-03-13 | $14.25 | $14.28 | $13.26 | $13.45 | $13.45 | 1,400,703 |
| 2023-03-10 | $14.97 | $15.57 | $14.44 | $15.10 | $15.10 | 945,512 |
| 2023-03-09 | $16.65 | $16.65 | $15.35 | $15.41 | $15.41 | 1,005,405 |
| 2023-03-08 | $16.87 | $16.91 | $16.68 | $16.78 | $16.78 | 421,800 |
| 2023-03-07 | $17.16 | $17.16 | $16.82 | $16.86 | $16.86 | 424,238 |
| 2023-03-06 | $17.41 | $17.52 | $17.17 | $17.23 | $17.23 | 392,096 |
| 2023-03-03 | $17.30 | $17.49 | $17.16 | $17.45 | $17.45 | 384,157 |
| 2023-03-02 | $17.15 | $17.24 | $16.99 | $17.21 | $17.21 | 309,925 |
| 2023-03-01 | $17.44 | $17.49 | $17.17 | $17.32 | $17.32 | 239,374 |
| 2023-02-28 | $17.63 | $17.74 | $17.52 | $17.55 | $17.55 | 282,162 |
| 2023-02-27 | $17.53 | $17.71 | $17.48 | $17.60 | $17.60 | 326,086 |
| 2023-02-24 | $17.49 | $17.60 | $17.38 | $17.42 | $17.42 | 265,741 |
| 2023-02-23 | $17.80 | $17.88 | $17.54 | $17.74 | $17.74 | 481,095 |
| 2023-02-22 | $17.95 | $17.98 | $17.55 | $17.75 | $17.75 | 622,161 |
| 2023-02-21 | $17.85 | $18.01 | $17.71 | $17.91 | $17.91 | 365,736 |
| 2023-02-17 | $18.07 | $18.10 | $17.92 | $18.01 | $18.01 | 724,427 |
| 2023-02-16 | $17.92 | $18.17 | $17.87 | $18.02 | $18.02 | 287,863 |
| 2023-02-15 | $17.88 | $18.24 | $17.88 | $18.16 | $18.16 | 269,811 |
| 2023-02-14 | $18.05 | $18.26 | $17.86 | $18.04 | $18.04 | 274,514 |
| 2023-02-13 | $17.67 | $18.11 | $17.25 | $18.11 | $18.11 | 1,076,958 |
| 2023-02-10 | $17.16 | $17.23 | $17.02 | $17.08 | $17.08 | 342,193 |
| 2023-02-09 | $17.50 | $17.63 | $17.18 | $17.23 | $17.23 | 270,571 |
| 2023-02-08 | $17.65 | $17.74 | $17.41 | $17.42 | $17.42 | 272,743 |
| 2023-02-07 | $17.41 | $17.80 | $17.39 | $17.78 | $17.78 | 477,549 |
| 2023-02-06 | $17.78 | $17.86 | $17.44 | $17.55 | $17.55 | 324,529 |
| 2023-02-03 | $17.77 | $17.93 | $17.72 | $17.88 | $17.88 | 498,819 |
| 2023-02-02 | $17.66 | $17.91 | $17.61 | $17.88 | $17.88 | 270,665 |
| 2023-02-01 | $17.26 | $17.77 | $17.23 | $17.58 | $17.58 | 434,476 |
| 2023-01-31 | $17.04 | $17.46 | $17.04 | $17.42 | $17.42 | 410,054 |
| 2023-01-30 | $17.09 | $17.23 | $17.00 | $17.02 | $17.02 | 176,460 |
| 2023-01-27 | $17.20 | $17.32 | $16.92 | $17.24 | $17.24 | 437,735 |
| 2023-01-26 | $16.73 | $16.82 | $16.47 | $16.71 | $16.71 | 366,399 |
| 2023-01-25 | $16.43 | $16.61 | $16.35 | $16.59 | $16.59 | 363,063 |
| 2023-01-24 | $16.73 | $16.77 | $16.49 | $16.51 | $16.51 | 375,877 |
| 2023-01-23 | $16.94 | $17.03 | $16.79 | $16.85 | $16.85 | 327,583 |
| 2023-01-20 | $16.77 | $16.91 | $16.57 | $16.91 | $16.91 | 512,099 |
| 2023-01-19 | $17.42 | $17.42 | $16.45 | $16.81 | $16.81 | 528,643 |
| 2023-01-18 | $17.10 | $17.29 | $16.87 | $16.95 | $16.95 | 355,646 |
| 2023-01-17 | $17.40 | $17.40 | $17.15 | $17.21 | $17.21 | 228,286 |
| 2023-01-13 | $17.55 | $17.63 | $17.29 | $17.33 | $17.33 | 300,971 |
| 2023-01-12 | $17.44 | $17.80 | $17.29 | $17.69 | $17.69 | 453,433 |
| 2023-01-11 | $17.06 | $17.48 | $17.06 | $17.33 | $17.33 | 383,806 |
| 2023-01-10 | $16.76 | $17.19 | $16.67 | $17.06 | $17.06 | 330,861 |
| 2023-01-09 | $16.93 | $17.12 | $16.77 | $16.79 | $16.79 | 397,560 |
| 2023-01-06 | $16.47 | $16.91 | $16.40 | $16.88 | $16.88 | 499,604 |
| 2023-01-05 | $16.13 | $16.53 | $15.85 | $16.46 | $16.46 | 430,455 |
| 2023-01-04 | $16.00 | $16.34 | $15.93 | $16.20 | $16.20 | 512,877 |
| 2023-01-03 | $16.02 | $16.11 | $15.67 | $15.83 | $15.83 | 262,635 |
| 2022-12-30 | $15.71 | $15.95 | $15.71 | $15.93 | $15.93 | 295,732 |
| 2022-12-29 | $15.50 | $15.87 | $15.43 | $15.80 | $15.80 | 245,481 |
| 2022-12-28 | $15.63 | $15.66 | $15.34 | $15.36 | $15.36 | 179,798 |
| 2022-12-27 | $15.54 | $15.65 | $15.40 | $15.55 | $15.55 | 102,360 |
| 2022-12-23 | $15.22 | $15.58 | $15.22 | $15.49 | $15.49 | 163,221 |
| 2022-12-22 | $15.40 | $15.40 | $15.04 | $15.26 | $15.26 | 195,115 |
| 2022-12-21 | $15.38 | $15.64 | $15.33 | $15.52 | $15.52 | 177,531 |
| 2022-12-20 | $15.13 | $15.33 | $15.13 | $15.26 | $15.26 | 385,310 |
| 2022-12-19 | $14.99 | $15.23 | $14.96 | $15.22 | $15.22 | 252,048 |
| 2022-12-16 | $15.02 | $15.19 | $14.86 | $14.92 | $14.92 | 1,649,007 |
| 2022-12-15 | $15.38 | $15.44 | $15.14 | $15.24 | $15.24 | 314,211 |
| 2022-12-14 | $15.75 | $15.94 | $15.53 | $15.54 | $15.54 | 294,774 |
| 2022-12-13 | $16.19 | $16.37 | $15.71 | $15.83 | $15.77 | 348,297 |
| 2022-12-12 | $15.85 | $15.95 | $15.73 | $15.85 | $15.79 | 288,749 |
| 2022-12-09 | $15.93 | $16.11 | $15.84 | $15.90 | $15.90 | 268,293 |
| 2022-12-08 | $16.13 | $16.29 | $15.88 | $15.94 | $15.94 | 311,309 |
| 2022-12-07 | $16.15 | $16.32 | $16.07 | $16.10 | $16.10 | 239,104 |
| 2022-12-06 | $16.10 | $16.31 | $15.97 | $16.25 | $16.25 | 340,678 |
| 2022-12-05 | $16.65 | $16.86 | $16.13 | $16.25 | $16.25 | 232,682 |
| 2022-12-02 | $16.73 | $16.85 | $16.61 | $16.79 | $16.79 | 190,104 |
| 2022-12-01 | $16.91 | $16.97 | $16.67 | $16.89 | $16.89 | 328,941 |
| 2022-11-30 | $16.57 | $16.98 | $16.24 | $16.97 | $16.97 | 426,895 |
| 2022-11-29 | $16.65 | $16.75 | $16.48 | $16.60 | $16.60 | 232,140 |
| 2022-11-28 | $16.96 | $17.00 | $16.61 | $16.63 | $16.63 | 297,092 |
| 2022-11-25 | $17.01 | $17.09 | $16.96 | $16.96 | $16.96 | 89,266 |
| 2022-11-23 | $16.98 | $17.04 | $16.84 | $16.90 | $16.90 | 132,210 |
| 2022-11-22 | $16.87 | $17.02 | $16.72 | $16.95 | $16.95 | 191,215 |
| 2022-11-21 | $16.53 | $16.85 | $16.48 | $16.84 | $16.84 | 231,809 |
| 2022-11-18 | $16.83 | $16.99 | $16.45 | $16.51 | $16.51 | 248,370 |
| 2022-11-17 | $16.48 | $16.69 | $16.44 | $16.59 | $16.59 | 229,624 |
| 2022-11-16 | $17.01 | $17.01 | $16.67 | $16.71 | $16.71 | 247,595 |
| 2022-11-15 | $16.91 | $17.13 | $16.86 | $16.99 | $16.99 | 223,420 |
| 2022-11-14 | $17.03 | $17.04 | $16.70 | $16.74 | $16.74 | 311,705 |
| 2022-11-11 | $17.04 | $17.24 | $16.94 | $17.06 | $17.06 | 223,064 |
| 2022-11-10 | $16.60 | $17.10 | $16.60 | $17.07 | $17.07 | 340,285 |
| 2022-11-09 | $16.35 | $16.46 | $16.18 | $16.19 | $16.19 | 294,459 |
| 2022-11-08 | $16.71 | $16.75 | $16.31 | $16.45 | $16.45 | 254,802 |
| 2022-11-07 | $16.68 | $16.86 | $16.54 | $16.66 | $16.66 | 255,446 |
| 2022-11-04 | $16.30 | $16.63 | $16.21 | $16.57 | $16.57 | 316,153 |
| 2022-11-03 | $16.09 | $16.31 | $15.94 | $16.13 | $16.13 | 263,825 |
| 2022-11-02 | $16.58 | $16.76 | $16.20 | $16.29 | $16.29 | 382,559 |
| 2022-11-01 | $16.74 | $16.81 | $16.59 | $16.62 | $16.62 | 392,044 |
| 2022-10-31 | $16.70 | $16.84 | $16.66 | $16.68 | $16.68 | 376,454 |
| 2022-10-28 | $16.45 | $16.83 | $16.39 | $16.82 | $16.82 | 431,081 |
| 2022-10-27 | $16.36 | $16.87 | $16.30 | $16.35 | $16.35 | 392,186 |
| 2022-10-26 | $16.18 | $16.58 | $16.05 | $16.26 | $16.26 | 306,676 |
| 2022-10-25 | $15.48 | $16.32 | $15.48 | $16.09 | $16.09 | 510,931 |
| 2022-10-24 | $15.60 | $15.80 | $15.50 | $15.55 | $15.55 | 455,415 |
| 2022-10-21 | $15.82 | $15.96 | $15.56 | $15.61 | $15.61 | 548,122 |
| 2022-10-20 | $16.09 | $16.61 | $15.52 | $15.73 | $15.73 | 805,087 |
| 2022-10-19 | $17.27 | $17.54 | $16.70 | $17.01 | $17.01 | 382,053 |
| 2022-10-18 | $17.67 | $17.79 | $17.40 | $17.48 | $17.48 | 463,108 |
| 2022-10-17 | $17.38 | $17.66 | $17.21 | $17.46 | $17.46 | 520,923 |
| 2022-10-14 | $17.50 | $17.69 | $17.07 | $17.12 | $17.12 | 330,722 |
| 2022-10-13 | $16.28 | $17.40 | $16.21 | $17.34 | $17.34 | 512,256 |
| 2022-10-12 | $16.43 | $16.60 | $16.25 | $16.43 | $16.43 | 311,530 |
| 2022-10-11 | $16.28 | $16.50 | $16.19 | $16.40 | $16.40 | 568,299 |
| 2022-10-10 | $16.41 | $16.57 | $16.19 | $16.31 | $16.31 | 540,222 |
| 2022-10-07 | $16.66 | $16.69 | $16.28 | $16.28 | $16.28 | 454,248 |
| 2022-10-06 | $16.79 | $16.96 | $16.72 | $16.74 | $16.74 | 294,438 |
| 2022-10-05 | $16.79 | $17.02 | $16.79 | $16.90 | $16.90 | 260,458 |
| 2022-10-04 | $16.63 | $17.04 | $16.63 | $16.97 | $16.97 | 359,022 |
| 2022-10-03 | $16.11 | $16.49 | $15.97 | $16.39 | $16.39 | 360,858 |
| 2022-09-30 | $16.18 | $16.43 | $15.91 | $15.97 | $15.97 | 440,409 |
| 2022-09-29 | $16.30 | $16.31 | $16.02 | $16.15 | $16.15 | 284,572 |
| 2022-09-28 | $16.23 | $16.66 | $16.21 | $16.46 | $16.46 | 277,819 |
| 2022-09-27 | $16.49 | $16.61 | $16.18 | $16.23 | $16.23 | 330,318 |
| 2022-09-26 | $16.47 | $16.76 | $16.39 | $16.41 | $16.41 | 302,648 |
| 2022-09-23 | $16.66 | $16.71 | $16.40 | $16.57 | $16.57 | 306,598 |
| 2022-09-22 | $17.16 | $17.18 | $16.77 | $16.84 | $16.84 | 242,364 |
| 2022-09-21 | $17.36 | $17.52 | $17.12 | $17.14 | $17.14 | 275,902 |
| 2022-09-20 | $17.17 | $17.33 | $17.10 | $17.25 | $17.25 | 203,392 |
| 2022-09-19 | $17.05 | $17.52 | $17.05 | $17.29 | $17.29 | 379,089 |
| 2022-09-16 | $17.09 | $17.28 | $16.93 | $17.21 | $17.21 | 639,599 |
| 2022-09-15 | $17.04 | $17.42 | $17.00 | $17.28 | $17.28 | 196,408 |
| 2022-09-14 | $16.92 | $17.15 | $16.76 | $17.01 | $17.01 | 198,805 |
| 2022-09-13 | $17.33 | $17.48 | $16.91 | $17.05 | $16.99 | 214,448 |
| 2022-09-12 | $17.61 | $17.90 | $17.61 | $17.70 | $17.64 | 162,098 |
| 2022-09-09 | $17.35 | $17.65 | $17.33 | $17.61 | $17.61 | 348,956 |
| 2022-09-08 | $16.82 | $17.38 | $16.77 | $17.23 | $17.23 | 214,171 |
| 2022-09-07 | $16.81 | $17.00 | $16.66 | $16.99 | $16.99 | 323,347 |
| 2022-09-06 | $16.98 | $17.42 | $16.71 | $16.91 | $16.91 | 454,755 |
| 2022-09-02 | $17.03 | $17.20 | $16.68 | $16.79 | $16.79 | 182,914 |
| 2022-09-01 | $16.81 | $17.00 | $16.67 | $16.89 | $16.89 | 272,058 |
| 2022-08-31 | $17.24 | $17.24 | $16.88 | $16.88 | $16.88 | 357,728 |
| 2022-08-30 | $17.19 | $17.24 | $17.06 | $17.13 | $17.13 | 234,145 |
| 2022-08-29 | $17.22 | $17.31 | $17.11 | $17.15 | $17.15 | 170,676 |
| 2022-08-26 | $17.71 | $17.71 | $17.30 | $17.37 | $17.37 | 175,037 |
| 2022-08-25 | $17.36 | $17.68 | $17.36 | $17.64 | $17.64 | 185,398 |
| 2022-08-24 | $17.42 | $17.49 | $17.33 | $17.42 | $17.42 | 152,771 |
| 2022-08-23 | $17.52 | $17.71 | $17.40 | $17.43 | $17.43 | 206,371 |
| 2022-08-22 | $17.63 | $17.68 | $17.42 | $17.55 | $17.55 | 228,315 |
| 2022-08-19 | $18.20 | $18.20 | $17.79 | $17.90 | $17.90 | 486,126 |
| 2022-08-18 | $18.05 | $18.41 | $17.97 | $18.30 | $18.30 | 511,043 |
| 2022-08-17 | $18.19 | $18.19 | $17.96 | $18.09 | $18.09 | 150,367 |
| 2022-08-16 | $18.24 | $18.35 | $18.15 | $18.28 | $18.28 | 189,193 |
| 2022-08-15 | $17.88 | $18.25 | $17.88 | $18.25 | $18.25 | 166,446 |
| 2022-08-12 | $18.04 | $18.09 | $17.91 | $18.09 | $18.09 | 187,455 |
| 2022-08-11 | $17.93 | $18.02 | $17.82 | $17.97 | $17.97 | 147,047 |
| 2022-08-10 | $17.61 | $17.85 | $17.61 | $17.65 | $17.65 | 216,494 |
| 2022-08-09 | $17.12 | $17.35 | $17.11 | $17.35 | $17.35 | 234,914 |
| 2022-08-08 | $17.28 | $17.43 | $17.12 | $17.19 | $17.19 | 183,243 |
| 2022-08-05 | $17.11 | $17.32 | $17.05 | $17.29 | $17.29 | 155,153 |
| 2022-08-04 | $17.19 | $17.19 | $16.91 | $17.09 | $17.09 | 183,599 |
| 2022-08-03 | $17.20 | $17.33 | $16.94 | $17.21 | $17.21 | 267,471 |
| 2022-08-02 | $17.43 | $17.43 | $17.07 | $17.08 | $17.08 | 158,740 |
| 2022-08-01 | $17.33 | $17.67 | $17.21 | $17.50 | $17.50 | 351,405 |
| 2022-07-29 | $17.50 | $17.62 | $17.45 | $17.51 | $17.51 | 195,515 |
| 2022-07-28 | $17.57 | $17.60 | $17.29 | $17.51 | $17.51 | 152,439 |
| 2022-07-27 | $17.52 | $17.65 | $17.37 | $17.56 | $17.56 | 241,978 |
| 2022-07-26 | $17.45 | $17.67 | $17.37 | $17.50 | $17.50 | 279,518 |
| 2022-07-25 | $17.18 | $17.58 | $17.12 | $17.50 | $17.50 | 396,122 |
| 2022-07-22 | $17.91 | $17.99 | $16.88 | $17.09 | $17.09 | 411,743 |
| 2022-07-21 | $17.88 | $18.37 | $17.44 | $17.98 | $17.98 | 325,139 |
| 2022-07-20 | $18.00 | $18.29 | $17.90 | $18.16 | $18.16 | 442,863 |
| 2022-07-19 | $17.83 | $18.24 | $17.83 | $18.10 | $18.10 | 471,095 |
| 2022-07-18 | $17.76 | $17.96 | $17.52 | $17.60 | $17.60 | 454,288 |
| 2022-07-15 | $17.54 | $17.67 | $17.35 | $17.51 | $17.51 | 411,274 |
| 2022-07-14 | $17.12 | $17.28 | $16.96 | $17.20 | $17.20 | 253,625 |
| 2022-07-13 | $17.90 | $17.90 | $17.31 | $17.32 | $17.32 | 206,967 |
| 2022-07-12 | $17.95 | $18.33 | $17.95 | $18.11 | $18.11 | 187,156 |
| 2022-07-11 | $18.13 | $18.32 | $18.00 | $18.11 | $18.11 | 345,043 |
| 2022-07-08 | $18.25 | $18.40 | $18.09 | $18.21 | $18.21 | 218,646 |
| 2022-07-07 | $18.36 | $18.54 | $18.28 | $18.30 | $18.30 | 284,738 |
| 2022-07-06 | $18.10 | $18.30 | $17.85 | $18.19 | $18.19 | 315,847 |
| 2022-07-05 | $17.64 | $18.31 | $17.55 | $18.22 | $18.22 | 452,735 |
| 2022-07-01 | $17.62 | $17.96 | $17.43 | $17.94 | $17.94 | 436,173 |
| 2022-06-30 | $17.19 | $17.83 | $17.17 | $17.62 | $17.62 | 407,059 |
| 2022-06-29 | $17.74 | $17.74 | $17.45 | $17.53 | $17.53 | 291,509 |
| 2022-06-28 | $17.96 | $18.22 | $17.64 | $17.67 | $17.67 | 314,812 |
| 2022-06-27 | $17.93 | $18.03 | $17.73 | $17.80 | $17.80 | 396,326 |
| 2022-06-24 | $17.35 | $17.82 | $17.35 | $17.75 | $17.75 | 506,963 |
| 2022-06-23 | $17.12 | $17.48 | $17.12 | $17.29 | $17.29 | 607,381 |
| 2022-06-22 | $17.22 | $17.47 | $17.13 | $17.15 | $17.15 | 334,794 |
| 2022-06-21 | $17.30 | $17.55 | $17.22 | $17.39 | $17.39 | 331,304 |
| 2022-06-17 | $17.16 | $17.40 | $17.03 | $17.21 | $17.21 | 569,556 |
| 2022-06-16 | $17.23 | $17.23 | $16.79 | $17.02 | $17.02 | 296,985 |
| 2022-06-15 | $17.70 | $17.70 | $17.25 | $17.37 | $17.37 | 258,808 |
| 2022-06-14 | $17.14 | $17.51 | $17.14 | $17.42 | $17.42 | 265,007 |
| 2022-06-13 | $17.33 | $17.61 | $17.15 | $17.21 | $17.15 | 386,297 |
| 2022-06-10 | $18.06 | $18.06 | $17.54 | $17.69 | $17.63 | 184,989 |
| 2022-06-09 | $18.52 | $18.60 | $18.16 | $18.18 | $18.12 | 192,507 |
| 2022-06-08 | $18.80 | $18.80 | $18.56 | $18.62 | $18.56 | 173,834 |
| 2022-06-07 | $18.77 | $18.98 | $18.67 | $18.96 | $18.89 | 280,540 |
| 2022-06-06 | $19.05 | $19.13 | $18.88 | $18.96 | $18.89 | 163,411 |
| 2022-06-03 | $19.14 | $19.20 | $18.81 | $18.96 | $18.89 | 291,440 |
| 2022-06-02 | $18.74 | $19.21 | $18.72 | $19.20 | $19.13 | 169,219 |
| 2022-06-01 | $19.15 | $19.15 | $18.60 | $18.76 | $18.70 | 264,361 |
| 2022-05-31 | $18.99 | $19.26 | $18.86 | $19.24 | $19.17 | 468,749 |
| 2022-05-27 | $18.94 | $19.20 | $18.93 | $19.15 | $19.08 | 257,054 |
| 2022-05-26 | $18.66 | $19.01 | $18.66 | $18.84 | $18.78 | 336,878 |
| 2022-05-25 | $18.32 | $18.79 | $18.32 | $18.44 | $18.38 | 319,491 |
| 2022-05-24 | $18.26 | $18.47 | $17.98 | $18.36 | $18.30 | 298,090 |
| 2022-05-23 | $18.06 | $18.75 | $18.06 | $18.46 | $18.40 | 404,307 |
| 2022-05-20 | $17.93 | $18.13 | $17.37 | $17.64 | $17.58 | 334,897 |
| 2022-05-19 | $17.91 | $18.18 | $17.78 | $17.79 | $17.73 | 305,782 |
| 2022-05-18 | $18.25 | $18.37 | $17.92 | $18.05 | $17.99 | 336,388 |
| 2022-05-17 | $18.24 | $18.55 | $18.18 | $18.51 | $18.45 | 257,556 |
| 2022-05-16 | $17.95 | $18.13 | $17.73 | $17.91 | $17.85 | 226,187 |
| 2022-05-13 | $18.13 | $18.29 | $17.87 | $18.13 | $18.07 | 283,367 |
| 2022-05-12 | $17.76 | $17.95 | $17.55 | $17.92 | $17.86 | 370,770 |
| 2022-05-11 | $17.89 | $18.26 | $17.76 | $17.83 | $17.77 | 246,425 |
| 2022-05-10 | $18.10 | $18.28 | $17.55 | $17.81 | $17.75 | 206,672 |
| 2022-05-09 | $17.93 | $18.19 | $17.81 | $18.05 | $17.99 | 256,840 |
| 2022-05-06 | $18.19 | $18.29 | $17.86 | $18.09 | $18.03 | 190,042 |
| 2022-05-05 | $18.52 | $18.52 | $18.02 | $18.24 | $18.18 | 243,140 |
| 2022-05-04 | $18.34 | $18.85 | $18.12 | $18.80 | $18.74 | 252,629 |
| 2022-05-03 | $18.09 | $18.46 | $17.86 | $18.27 | $18.21 | 291,327 |
| 2022-05-02 | $18.25 | $18.28 | $17.65 | $18.15 | $18.09 | 351,624 |
| 2022-04-29 | $18.37 | $18.43 | $17.94 | $18.04 | $17.98 | 325,283 |
| 2022-04-28 | $18.47 | $18.56 | $18.05 | $18.49 | $18.43 | 152,472 |
| 2022-04-27 | $18.34 | $18.44 | $18.10 | $18.23 | $18.17 | 274,374 |
| 2022-04-26 | $18.54 | $18.76 | $18.39 | $18.42 | $18.36 | 504,761 |
| 2022-04-25 | $18.42 | $18.84 | $18.10 | $18.80 | $18.74 | 446,719 |
| 2022-04-22 | $18.80 | $19.13 | $18.47 | $18.50 | $18.44 | 442,037 |
| 2022-04-21 | $19.47 | $20.49 | $18.88 | $18.93 | $18.87 | 504,229 |
| 2022-04-20 | $19.03 | $19.27 | $18.86 | $18.90 | $18.84 | 425,985 |
| 2022-04-19 | $18.49 | $19.09 | $18.46 | $18.97 | $18.90 | 377,544 |
| 2022-04-18 | $18.04 | $18.50 | $18.04 | $18.39 | $18.33 | 561,166 |
| 2022-04-14 | $18.45 | $18.57 | $18.08 | $18.09 | $18.03 | 399,183 |
| 2022-04-13 | $18.06 | $18.52 | $17.92 | $18.42 | $18.36 | 333,619 |
| 2022-04-12 | $18.39 | $18.71 | $18.11 | $18.14 | $18.08 | 444,889 |
| 2022-04-11 | $18.08 | $18.57 | $18.08 | $18.27 | $18.21 | 339,278 |
| 2022-04-08 | $18.27 | $18.44 | $18.09 | $18.14 | $18.08 | 415,700 |
| 2022-04-07 | $18.47 | $18.47 | $18.05 | $18.17 | $18.11 | 464,344 |
| 2022-04-06 | $18.59 | $19.03 | $18.35 | $18.35 | $18.29 | 645,329 |
| 2022-04-05 | $19.60 | $19.80 | $19.16 | $19.17 | $19.10 | 327,618 |
| 2022-04-04 | $19.34 | $19.67 | $19.14 | $19.55 | $19.48 | 311,436 |
| 2022-04-01 | $19.64 | $19.82 | $19.30 | $19.42 | $19.35 | 587,101 |
| 2022-03-31 | $19.58 | $19.88 | $19.31 | $19.36 | $19.29 | 473,959 |
| 2022-03-30 | $20.31 | $20.38 | $19.54 | $19.59 | $19.52 | 239,106 |
| 2022-03-29 | $20.31 | $20.57 | $20.06 | $20.22 | $20.15 | 293,796 |
| 2022-03-28 | $20.19 | $20.30 | $19.73 | $19.97 | $19.90 | 194,108 |
| 2022-03-25 | $19.91 | $20.35 | $19.90 | $20.20 | $20.13 | 184,031 |
| 2022-03-24 | $19.83 | $20.03 | $19.54 | $19.88 | $19.81 | 146,282 |
| 2022-03-23 | $19.98 | $20.12 | $19.71 | $19.72 | $19.65 | 181,507 |
| 2022-03-22 | $20.22 | $20.50 | $20.19 | $20.21 | $20.14 | 156,764 |
| 2022-03-21 | $20.34 | $20.45 | $19.94 | $20.04 | $19.97 | 328,138 |
| 2022-03-18 | $20.00 | $20.17 | $19.49 | $20.07 | $20.00 | 452,073 |
| 2022-03-17 | $20.17 | $20.17 | $19.72 | $19.86 | $19.79 | 157,888 |
| 2022-03-16 | $20.48 | $20.62 | $19.91 | $20.42 | $20.35 | 302,953 |
| 2022-03-15 | $19.42 | $19.50 | $18.82 | $19.14 | $19.07 | 213,394 |
| 2022-03-14 | $19.45 | $19.64 | $18.81 | $19.23 | $19.16 | 207,254 |
| 2022-03-11 | $19.32 | $19.64 | $19.22 | $19.24 | $19.11 | 143,174 |
| 2022-03-10 | $18.88 | $19.22 | $18.88 | $19.17 | $19.04 | 113,869 |
| 2022-03-09 | $19.19 | $19.50 | $19.06 | $19.19 | $19.06 | 326,319 |
| 2022-03-08 | $18.42 | $19.01 | $18.31 | $18.59 | $18.47 | 552,138 |
| 2022-03-07 | $18.83 | $18.87 | $18.18 | $18.18 | $18.06 | 147,372 |
| 2022-03-04 | $19.17 | $19.17 | $18.71 | $18.85 | $18.73 | 185,295 |
| 2022-03-03 | $19.93 | $19.93 | $19.48 | $19.68 | $19.55 | 153,576 |
| 2022-03-02 | $19.03 | $20.04 | $19.03 | $19.87 | $19.74 | 194,895 |
| 2022-03-01 | $19.47 | $19.47 | $18.69 | $18.91 | $18.79 | 331,278 |
| 2022-02-28 | $19.71 | $19.82 | $19.38 | $19.65 | $19.52 | 381,549 |
| 2022-02-25 | $19.40 | $20.03 | $19.40 | $20.03 | $19.90 | 212,700 |
| 2022-02-24 | $19.01 | $19.28 | $18.59 | $19.21 | $19.08 | 379,798 |
| 2022-02-23 | $19.88 | $20.02 | $19.48 | $19.57 | $19.44 | 202,985 |
| 2022-02-22 | $19.67 | $19.85 | $19.45 | $19.67 | $19.54 | 346,715 |
| 2022-02-18 | $19.29 | $19.66 | $19.15 | $19.54 | $19.41 | 202,398 |
| 2022-02-17 | $19.60 | $19.66 | $19.33 | $19.40 | $19.27 | 230,258 |
| 2022-02-16 | $19.79 | $20.05 | $19.64 | $19.83 | $19.70 | 314,814 |
| 2022-02-15 | $19.73 | $20.04 | $19.73 | $19.95 | $19.82 | 212,067 |
| 2022-02-14 | $19.93 | $20.03 | $19.30 | $19.45 | $19.32 | 302,992 |
| 2022-02-11 | $19.69 | $20.18 | $19.65 | $19.71 | $19.58 | 191,598 |
| 2022-02-10 | $19.57 | $20.00 | $19.57 | $19.84 | $19.71 | 417,748 |
| 2022-02-09 | $20.37 | $20.37 | $19.60 | $19.68 | $19.55 | 218,704 |
| 2022-02-08 | $19.81 | $20.18 | $19.81 | $20.18 | $20.05 | 259,516 |
| 2022-02-07 | $19.80 | $19.82 | $19.57 | $19.65 | $19.52 | 217,998 |
| 2022-02-04 | $19.65 | $19.99 | $19.41 | $19.85 | $19.72 | 218,275 |
| 2022-02-03 | $19.57 | $19.93 | $19.49 | $19.59 | $19.46 | 228,329 |
| 2022-02-02 | $19.68 | $19.87 | $19.34 | $19.55 | $19.42 | 367,885 |
| 2022-02-01 | $19.23 | $19.55 | $19.13 | $19.53 | $19.40 | 273,316 |
| 2022-01-31 | $18.99 | $19.40 | $18.67 | $19.32 | $19.19 | 385,004 |
| 2022-01-28 | $19.12 | $19.46 | $18.72 | $19.22 | $19.09 | 319,120 |
| 2022-01-27 | $19.51 | $19.72 | $18.62 | $18.80 | $18.68 | 260,130 |
| 2022-01-26 | $20.12 | $20.12 | $19.27 | $19.48 | $19.35 | 328,114 |
| 2022-01-25 | $19.38 | $20.28 | $18.91 | $19.43 | $19.30 | 457,175 |
| 2022-01-24 | $19.82 | $20.72 | $19.82 | $20.72 | $20.58 | 250,470 |
| 2022-01-21 | $19.94 | $20.72 | $19.80 | $20.18 | $20.05 | 368,661 |
| 2022-01-20 | $21.05 | $21.08 | $20.04 | $20.07 | $19.94 | 437,307 |
| 2022-01-19 | $21.91 | $21.91 | $21.13 | $21.16 | $21.02 | 181,561 |
| 2022-01-18 | $21.81 | $22.01 | $21.55 | $21.73 | $21.59 | 202,715 |
| 2022-01-14 | $21.07 | $21.89 | $21.01 | $21.86 | $21.72 | 158,275 |
| 2022-01-13 | $21.09 | $21.48 | $21.09 | $21.40 | $21.26 | 112,177 |
| 2022-01-12 | $20.90 | $21.15 | $20.73 | $20.97 | $20.83 | 123,286 |
| 2022-01-11 | $21.00 | $21.05 | $20.64 | $21.01 | $20.87 | 111,855 |
| 2022-01-10 | $21.39 | $21.39 | $20.88 | $21.08 | $20.94 | 176,357 |
| 2022-01-07 | $21.20 | $21.37 | $20.96 | $21.21 | $21.07 | 140,821 |
| 2022-01-06 | $20.38 | $21.29 | $20.33 | $21.26 | $21.12 | 213,990 |
| 2022-01-05 | $20.11 | $20.50 | $20.11 | $20.12 | $19.99 | 216,307 |
| 2022-01-04 | $20.11 | $20.54 | $19.93 | $19.98 | $19.85 | 177,850 |
| 2022-01-03 | $19.79 | $20.27 | $19.70 | $20.01 | $19.88 | 203,571 |
| 2021-12-31 | $19.46 | $19.75 | $19.40 | $19.62 | $19.49 | 136,527 |
| 2021-12-30 | $19.91 | $20.07 | $19.60 | $19.64 | $19.51 | 192,587 |
| 2021-12-29 | $19.93 | $19.94 | $19.67 | $19.82 | $19.69 | 93,280 |
| 2021-12-28 | $19.54 | $20.05 | $19.54 | $19.87 | $19.74 | 106,089 |
| 2021-12-27 | $19.55 | $19.80 | $19.26 | $19.72 | $19.59 | 86,558 |
| 2021-12-23 | $19.65 | $19.78 | $19.50 | $19.53 | $19.40 | 125,570 |
| 2021-12-22 | $19.48 | $19.55 | $19.26 | $19.50 | $19.37 | 205,177 |
| 2021-12-21 | $19.13 | $19.58 | $19.09 | $19.42 | $19.29 | 204,387 |
| 2021-12-20 | $18.70 | $19.06 | $18.31 | $18.92 | $18.80 | 302,267 |
| 2021-12-17 | $19.38 | $19.50 | $18.87 | $18.90 | $18.78 | 1,348,508 |
| 2021-12-16 | $19.95 | $20.08 | $19.20 | $19.50 | $19.37 | 447,432 |
| 2021-12-15 | $19.73 | $20.01 | $19.54 | $19.81 | $19.68 | 382,147 |
| 2021-12-14 | $19.51 | $20.17 | $19.47 | $19.79 | $19.66 | 246,722 |
| 2021-12-13 | $20.09 | $20.09 | $19.53 | $19.76 | $19.57 | 192,255 |
| 2021-12-10 | $20.37 | $20.43 | $19.86 | $20.27 | $20.08 | 162,428 |
| 2021-12-09 | $20.32 | $20.51 | $20.01 | $20.21 | $20.02 | 184,961 |
| 2021-12-08 | $20.56 | $20.56 | $20.19 | $20.50 | $20.30 | 192,416 |
| 2021-12-07 | $20.79 | $21.03 | $20.37 | $20.52 | $20.32 | 236,545 |
| 2021-12-06 | $20.02 | $20.67 | $19.86 | $20.60 | $20.40 | 364,970 |
| 2021-12-03 | $20.22 | $20.33 | $19.45 | $19.64 | $19.45 | 191,603 |
| 2021-12-02 | $19.52 | $20.38 | $19.50 | $20.14 | $19.95 | 217,707 |
| 2021-12-01 | $20.20 | $20.39 | $19.30 | $19.30 | $19.12 | 256,760 |
| 2021-11-30 | $19.75 | $19.83 | $19.24 | $19.59 | $19.40 | 306,920 |
| 2021-11-29 | $20.56 | $20.61 | $19.91 | $20.05 | $19.86 | 236,287 |
| 2021-11-26 | $20.46 | $20.94 | $19.76 | $20.22 | $20.03 | 173,083 |
| 2021-11-24 | $21.36 | $21.56 | $21.25 | $21.28 | $21.08 | 97,657 |
| 2021-11-23 | $21.46 | $21.69 | $21.40 | $21.51 | $21.30 | 131,556 |
| 2021-11-22 | $21.54 | $22.09 | $21.36 | $21.39 | $21.19 | 221,702 |
| 2021-11-19 | $21.17 | $21.54 | $20.99 | $21.36 | $21.16 | 363,991 |
| 2021-11-18 | $21.74 | $21.75 | $21.42 | $21.48 | $21.28 | 257,781 |
| 2021-11-17 | $21.73 | $21.77 | $21.51 | $21.71 | $21.50 | 242,112 |
| 2021-11-16 | $21.61 | $21.89 | $21.40 | $21.81 | $21.60 | 208,977 |
| 2021-11-15 | $21.31 | $21.67 | $21.31 | $21.65 | $21.44 | 234,889 |
| 2021-11-12 | $21.78 | $21.81 | $21.29 | $21.37 | $21.17 | 84,800 |
| 2021-11-11 | $21.59 | $21.81 | $21.40 | $21.77 | $21.56 | 209,533 |
| 2021-11-10 | $21.41 | $21.63 | $21.22 | $21.60 | $21.39 | 228,784 |
| 2021-11-09 | $21.46 | $21.77 | $21.22 | $21.48 | $21.28 | 265,912 |
| 2021-11-08 | $21.66 | $21.84 | $21.46 | $21.66 | $21.45 | 178,122 |
| 2021-11-05 | $21.46 | $21.78 | $21.32 | $21.49 | $21.29 | 250,811 |
| 2021-11-04 | $21.24 | $21.38 | $20.74 | $21.18 | $20.98 | 211,431 |
| 2021-11-03 | $20.71 | $21.43 | $20.71 | $21.21 | $21.01 | 327,557 |
| 2021-11-02 | $21.09 | $21.14 | $20.57 | $20.79 | $20.59 | 150,912 |
| 2021-11-01 | $20.55 | $21.17 | $20.50 | $21.05 | $20.85 | 342,215 |
| 2021-10-29 | $20.60 | $20.72 | $20.19 | $20.33 | $20.14 | 266,187 |
| 2021-10-28 | $20.10 | $20.53 | $20.05 | $20.49 | $20.29 | 255,165 |
| 2021-10-27 | $20.78 | $20.78 | $20.01 | $20.04 | $19.85 | 268,725 |
| 2021-10-26 | $20.67 | $20.95 | $20.45 | $20.86 | $20.66 | 420,649 |
| 2021-10-25 | $20.27 | $20.73 | $20.11 | $20.72 | $20.52 | 366,549 |
| 2021-10-22 | $19.93 | $20.41 | $19.62 | $20.05 | $19.86 | 365,521 |
| 2021-10-21 | $19.51 | $19.85 | $18.93 | $19.75 | $19.56 | 593,022 |
| 2021-10-20 | $18.57 | $19.18 | $18.41 | $19.09 | $18.91 | 500,066 |
| 2021-10-19 | $18.77 | $18.81 | $18.44 | $18.55 | $18.37 | 451,746 |
| 2021-10-18 | $18.99 | $19.47 | $18.52 | $18.74 | $18.56 | 3,994,687 |
| 2021-10-15 | $20.10 | $20.10 | $19.03 | $19.05 | $18.87 | 859,599 |
| 2021-10-14 | $20.24 | $20.30 | $19.12 | $19.60 | $19.41 | 745,855 |
| 2021-10-13 | $20.11 | $20.11 | $19.65 | $19.99 | $19.80 | 346,955 |
| 2021-10-12 | $20.19 | $20.56 | $19.93 | $20.16 | $19.97 | 577,433 |
| 2021-10-11 | $19.71 | $20.22 | $19.60 | $20.19 | $20.00 | 649,168 |
| 2021-10-08 | $19.65 | $19.89 | $19.50 | $19.63 | $19.44 | 155,624 |
| 2021-10-07 | $19.48 | $19.66 | $19.46 | $19.65 | $19.46 | 132,634 |
| 2021-10-06 | $19.31 | $19.39 | $18.83 | $19.36 | $19.18 | 131,482 |
| 2021-10-05 | $19.75 | $20.00 | $19.43 | $19.51 | $19.32 | 380,438 |
| 2021-10-04 | $18.99 | $19.65 | $18.99 | $19.61 | $19.42 | 274,646 |
| 2021-10-01 | $18.55 | $19.34 | $18.23 | $19.19 | $19.01 | 286,893 |
| 2021-09-30 | $18.79 | $18.94 | $18.48 | $18.49 | $18.31 | 157,647 |
| 2021-09-29 | $18.73 | $18.88 | $18.48 | $18.83 | $18.65 | 121,414 |
| 2021-09-28 | $19.19 | $19.21 | $18.59 | $18.62 | $18.44 | 162,977 |
| 2021-09-27 | $18.89 | $19.36 | $18.89 | $19.07 | $18.89 | 248,419 |
| 2021-09-24 | $18.49 | $18.88 | $18.49 | $18.70 | $18.52 | 241,829 |
| 2021-09-23 | $18.00 | $18.77 | $17.99 | $18.62 | $18.44 | 220,207 |
| 2021-09-22 | $17.58 | $18.08 | $17.55 | $17.87 | $17.70 | 208,780 |
| 2021-09-21 | $17.46 | $17.62 | $17.30 | $17.34 | $17.17 | 199,578 |
| 2021-09-20 | $17.42 | $17.63 | $17.07 | $17.43 | $17.26 | 270,247 |
| 2021-09-17 | $17.59 | $17.88 | $17.50 | $17.85 | $17.68 | 796,837 |
| 2021-09-16 | $17.19 | $17.56 | $17.12 | $17.52 | $17.35 | 277,137 |
| 2021-09-15 | $16.80 | $17.11 | $16.79 | $17.07 | $16.91 | 201,889 |
| 2021-09-14 | $17.39 | $17.39 | $16.72 | $16.82 | $16.66 | 203,848 |
| 2021-09-13 | $17.46 | $17.52 | $17.21 | $17.37 | $17.14 | 196,566 |
| 2021-09-10 | $17.67 | $17.67 | $17.13 | $17.26 | $17.03 | 183,202 |
| 2021-09-09 | $17.41 | $17.66 | $17.29 | $17.50 | $17.27 | 354,434 |
| 2021-09-08 | $17.45 | $17.51 | $17.35 | $17.48 | $17.25 | 184,054 |
| 2021-09-07 | $17.76 | $17.98 | $17.54 | $17.54 | $17.31 | 121,043 |
| 2021-09-03 | $17.80 | $17.88 | $17.51 | $17.76 | $17.53 | 119,447 |
| 2021-09-02 | $17.78 | $17.97 | $17.71 | $17.81 | $17.58 | 129,689 |
| 2021-09-01 | $17.98 | $18.06 | $17.58 | $17.75 | $17.52 | 109,163 |
| 2021-08-31 | $17.77 | $18.01 | $17.73 | $17.97 | $17.74 | 199,134 |
| 2021-08-30 | $18.29 | $18.29 | $17.75 | $17.80 | $17.57 | 158,256 |
| 2021-08-27 | $17.54 | $18.30 | $17.54 | $18.24 | $18.00 | 273,361 |
| 2021-08-26 | $17.99 | $18.00 | $17.57 | $17.57 | $17.34 | 111,456 |
| 2021-08-25 | $18.02 | $18.20 | $17.91 | $17.93 | $17.70 | 156,590 |
| 2021-08-24 | $18.02 | $18.24 | $17.83 | $18.03 | $17.79 | 174,398 |
| 2021-08-23 | $17.89 | $18.09 | $17.70 | $18.05 | $17.81 | 167,148 |
| 2021-08-20 | $17.32 | $17.77 | $17.30 | $17.74 | $17.51 | 256,743 |
| 2021-08-19 | $17.43 | $17.66 | $17.13 | $17.39 | $17.16 | 140,231 |
| 2021-08-18 | $17.69 | $18.10 | $17.60 | $17.62 | $17.39 | 193,150 |
| 2021-08-17 | $17.83 | $18.05 | $17.63 | $17.81 | $17.58 | 254,546 |
| 2021-08-16 | $17.87 | $18.16 | $17.50 | $18.04 | $17.80 | 135,272 |
| 2021-08-13 | $18.15 | $18.15 | $17.97 | $18.05 | $17.81 | 99,823 |
| 2021-08-12 | $18.38 | $18.50 | $18.07 | $18.23 | $17.99 | 123,996 |
| 2021-08-11 | $17.96 | $18.40 | $17.82 | $18.38 | $18.14 | 141,081 |
| 2021-08-10 | $17.41 | $17.96 | $17.22 | $17.94 | $17.71 | 171,587 |
| 2021-08-09 | $17.84 | $17.84 | $17.46 | $17.47 | $17.24 | 119,562 |
| 2021-08-06 | $17.56 | $17.93 | $17.39 | $17.84 | $17.61 | 195,132 |
| 2021-08-05 | $17.06 | $17.24 | $17.05 | $17.20 | $16.98 | 209,378 |
| 2021-08-04 | $16.95 | $17.19 | $16.89 | $16.92 | $16.70 | 190,117 |
| 2021-08-03 | $16.93 | $17.26 | $16.67 | $17.25 | $17.02 | 239,014 |
| 2021-08-02 | $17.14 | $17.62 | $16.82 | $16.90 | $16.68 | 207,037 |
| 2021-07-30 | $17.27 | $17.62 | $17.09 | $17.12 | $16.90 | 233,375 |
| 2021-07-29 | $17.47 | $17.47 | $17.16 | $17.35 | $17.12 | 183,153 |
| 2021-07-28 | $17.54 | $17.66 | $17.05 | $17.29 | $17.06 | 214,669 |
| 2021-07-27 | $17.68 | $17.85 | $17.34 | $17.41 | $17.18 | 245,471 |
| 2021-07-26 | $17.40 | $17.84 | $17.35 | $17.83 | $17.60 | 386,934 |
| 2021-07-23 | $17.69 | $17.70 | $17.10 | $17.36 | $17.13 | 394,078 |
| 2021-07-22 | $17.71 | $17.71 | $16.82 | $16.94 | $16.72 | 405,061 |
| 2021-07-21 | $16.49 | $16.85 | $16.45 | $16.50 | $16.28 | 160,362 |
| 2021-07-20 | $15.62 | $16.69 | $15.40 | $16.24 | $16.03 | 384,733 |
| 2021-07-19 | $15.76 | $15.95 | $15.51 | $15.64 | $15.44 | 318,819 |
| 2021-07-16 | $16.77 | $16.95 | $16.19 | $16.20 | $15.99 | 182,382 |
| 2021-07-15 | $16.22 | $16.78 | $16.15 | $16.57 | $16.35 | 313,824 |
| 2021-07-14 | $16.57 | $16.83 | $16.26 | $16.36 | $16.15 | 214,280 |
| 2021-07-13 | $16.95 | $16.95 | $16.53 | $16.55 | $16.33 | 240,348 |
| 2021-07-12 | $16.82 | $17.21 | $16.70 | $17.04 | $16.82 | 194,777 |
| 2021-07-09 | $16.80 | $17.01 | $16.64 | $17.01 | $16.79 | 284,051 |
| 2021-07-08 | $16.19 | $16.57 | $16.07 | $16.43 | $16.22 | 382,254 |
| 2021-07-07 | $16.74 | $16.99 | $16.54 | $16.70 | $16.48 | 274,005 |
| 2021-07-06 | $17.33 | $17.33 | $16.72 | $16.90 | $16.68 | 286,428 |
| 2021-07-02 | $17.58 | $17.58 | $17.35 | $17.39 | $17.16 | 231,065 |
| 2021-07-01 | $17.72 | $17.72 | $17.49 | $17.61 | $17.38 | 160,257 |
| 2021-06-30 | $17.18 | $17.58 | $17.17 | $17.54 | $17.31 | 384,987 |
| 2021-06-29 | $17.34 | $17.61 | $17.25 | $17.32 | $17.09 | 161,468 |
| 2021-06-28 | $17.59 | $17.59 | $17.14 | $17.30 | $17.07 | 308,390 |
| 2021-06-25 | $17.52 | $17.77 | $17.41 | $17.68 | $17.45 | 692,034 |
| 2021-06-24 | $17.54 | $17.68 | $17.23 | $17.44 | $17.21 | 217,429 |
| 2021-06-23 | $17.41 | $17.64 | $17.33 | $17.44 | $17.21 | 193,987 |
| 2021-06-22 | $17.30 | $17.40 | $17.01 | $17.36 | $17.13 | 254,626 |
| 2021-06-21 | $17.07 | $17.41 | $17.04 | $17.28 | $17.05 | 353,937 |
| 2021-06-18 | $17.30 | $17.39 | $16.85 | $16.92 | $16.70 | 1,002,389 |
| 2021-06-17 | $18.32 | $18.48 | $17.46 | $17.50 | $17.27 | 344,637 |
| 2021-06-16 | $17.96 | $18.37 | $17.76 | $18.30 | $18.06 | 225,697 |
| 2021-06-15 | $17.95 | $18.19 | $17.81 | $18.06 | $17.82 | 171,843 |
| 2021-06-14 | $18.32 | $18.40 | $17.90 | $17.98 | $17.75 | 271,119 |
| 2021-06-11 | $18.32 | $18.52 | $18.32 | $18.36 | $18.06 | 187,360 |
| 2021-06-10 | $18.52 | $18.56 | $18.20 | $18.25 | $17.95 | 313,468 |
| 2021-06-09 | $18.24 | $18.34 | $18.11 | $18.25 | $17.95 | 276,071 |
| 2021-06-08 | $18.07 | $18.44 | $18.01 | $18.38 | $18.08 | 361,177 |
| 2021-06-07 | $18.11 | $18.31 | $18.06 | $18.22 | $17.92 | 606,366 |
| 2021-06-04 | $18.05 | $18.06 | $17.72 | $18.05 | $17.76 | 293,472 |
| 2021-06-03 | $17.62 | $18.09 | $17.46 | $18.00 | $17.71 | 368,547 |
| 2021-06-02 | $17.74 | $17.79 | $17.55 | $17.65 | $17.36 | 433,640 |
| 2021-06-01 | $17.70 | $17.88 | $17.56 | $17.67 | $17.38 | 230,083 |
| 2021-05-28 | $17.54 | $17.56 | $17.27 | $17.51 | $17.22 | 212,453 |
| 2021-05-27 | $17.60 | $17.77 | $17.42 | $17.52 | $17.23 | 334,106 |
| 2021-05-26 | $17.21 | $17.42 | $17.09 | $17.37 | $17.09 | 152,669 |
| 2021-05-25 | $17.70 | $17.97 | $17.18 | $17.20 | $16.92 | 283,157 |
| 2021-05-24 | $17.89 | $17.89 | $17.61 | $17.73 | $17.44 | 165,344 |
| 2021-05-21 | $17.66 | $17.97 | $17.56 | $17.82 | $17.53 | 244,701 |
| 2021-05-20 | $17.53 | $17.53 | $17.20 | $17.49 | $17.20 | 142,925 |
| 2021-05-19 | $17.45 | $17.61 | $17.09 | $17.51 | $17.22 | 166,967 |
| 2021-05-18 | $17.63 | $17.78 | $17.37 | $17.70 | $17.41 | 332,584 |
| 2021-05-17 | $17.78 | $17.85 | $17.55 | $17.66 | $17.37 | 142,350 |
| 2021-05-14 | $17.74 | $17.91 | $17.53 | $17.87 | $17.58 | 189,999 |
| 2021-05-13 | $17.23 | $17.90 | $17.23 | $17.65 | $17.36 | 237,413 |
| 2021-05-12 | $17.49 | $17.77 | $17.10 | $17.15 | $16.87 | 218,985 |
| 2021-05-11 | $17.47 | $17.81 | $17.35 | $17.40 | $17.12 | 226,215 |
| 2021-05-10 | $18.24 | $18.38 | $17.70 | $17.72 | $17.43 | 225,120 |
| 2021-05-07 | $18.01 | $18.37 | $18.01 | $18.19 | $17.89 | 191,945 |
| 2021-05-06 | $18.21 | $18.41 | $18.01 | $18.34 | $18.04 | 219,225 |
| 2021-05-05 | $18.30 | $18.44 | $18.23 | $18.24 | $17.94 | 293,850 |
| 2021-05-04 | $17.81 | $18.29 | $17.74 | $18.14 | $17.84 | 207,097 |
| 2021-05-03 | $18.08 | $18.20 | $17.75 | $18.00 | $17.71 | 378,212 |
| 2021-04-30 | $18.42 | $18.52 | $17.87 | $17.90 | $17.61 | 284,414 |
| 2021-04-29 | $18.16 | $18.47 | $18.13 | $18.30 | $18.00 | 416,556 |
| 2021-04-28 | $17.79 | $17.94 | $17.50 | $17.83 | $17.54 | 210,909 |
| 2021-04-27 | $17.73 | $17.75 | $17.38 | $17.58 | $17.29 | 182,331 |
| 2021-04-26 | $17.70 | $17.96 | $17.50 | $17.59 | $17.30 | 249,670 |
| 2021-04-23 | $17.12 | $17.74 | $17.12 | $17.54 | $17.25 | 202,174 |
| 2021-04-22 | $17.82 | $18.00 | $17.00 | $17.26 | $16.98 | 309,529 |
| 2021-04-21 | $17.31 | $17.90 | $17.06 | $17.84 | $17.55 | 513,920 |
| 2021-04-20 | $17.97 | $18.01 | $17.35 | $17.35 | $17.07 | 344,859 |
| 2021-04-19 | $18.22 | $18.46 | $17.93 | $18.18 | $17.88 | 216,254 |
| 2021-04-16 | $18.62 | $18.81 | $18.06 | $18.24 | $17.94 | 183,051 |
| 2021-04-15 | $18.63 | $18.63 | $18.01 | $18.27 | $17.97 | 198,733 |
| 2021-04-14 | $18.17 | $18.87 | $18.17 | $18.59 | $18.29 | 227,591 |
| 2021-04-13 | $18.53 | $18.55 | $18.13 | $18.33 | $18.03 | 267,786 |
| 2021-04-12 | $18.52 | $18.82 | $18.42 | $18.71 | $18.40 | 318,312 |
| 2021-04-09 | $18.28 | $18.65 | $18.26 | $18.55 | $18.25 | 249,093 |
| 2021-04-08 | $18.01 | $18.27 | $17.83 | $18.13 | $17.83 | 184,763 |
| 2021-04-07 | $18.49 | $18.60 | $18.00 | $18.06 | $17.76 | 205,372 |
| 2021-04-06 | $18.26 | $18.49 | $18.21 | $18.40 | $18.10 | 229,302 |
| 2021-04-05 | $18.54 | $18.66 | $18.09 | $18.29 | $17.99 | 245,627 |
| 2021-04-01 | $17.95 | $18.31 | $17.81 | $18.24 | $17.94 | 281,611 |
| 2021-03-31 | $18.20 | $18.45 | $17.98 | $18.08 | $17.78 | 328,890 |
| 2021-03-30 | $18.24 | $18.70 | $18.20 | $18.29 | $17.99 | 285,420 |
| 2021-03-29 | $18.38 | $18.69 | $18.08 | $18.11 | $17.81 | 323,639 |
| 2021-03-26 | $19.01 | $19.10 | $18.46 | $18.66 | $18.36 | 333,380 |
| 2021-03-25 | $18.21 | $18.80 | $18.04 | $18.69 | $18.38 | 560,739 |
| 2021-03-24 | $18.74 | $18.93 | $18.32 | $18.34 | $18.04 | 898,019 |
| 2021-03-23 | $18.56 | $18.85 | $18.18 | $18.41 | $18.11 | 1,062,871 |
| 2021-03-22 | $20.24 | $20.24 | $19.30 | $19.54 | $19.22 | 178,414 |
| 2021-03-19 | $20.26 | $20.61 | $19.63 | $20.45 | $20.12 | 563,425 |
| 2021-03-18 | $20.42 | $21.35 | $20.31 | $20.43 | $20.10 | 216,117 |
| 2021-03-17 | $20.50 | $20.90 | $20.16 | $20.29 | $19.96 | 179,746 |
| 2021-03-16 | $20.37 | $20.50 | $19.88 | $20.41 | $20.08 | 166,331 |
| 2021-03-15 | $21.24 | $21.24 | $20.21 | $20.61 | $20.27 | 190,535 |
| 2021-03-12 | $21.00 | $21.40 | $20.99 | $21.32 | $20.97 | 217,900 |
| 2021-03-11 | $20.94 | $20.96 | $20.49 | $20.96 | $20.56 | 248,501 |
| 2021-03-10 | $20.53 | $21.00 | $20.32 | $20.94 | $20.54 | 299,584 |
| 2021-03-09 | $20.69 | $20.72 | $19.91 | $20.51 | $20.12 | 271,601 |
| 2021-03-08 | $19.59 | $20.89 | $19.55 | $20.80 | $20.40 | 445,657 |
| 2021-03-05 | $19.66 | $19.66 | $18.91 | $19.42 | $19.05 | 270,475 |
| 2021-03-04 | $19.12 | $19.70 | $18.94 | $19.15 | $18.78 | 191,622 |
| 2021-03-03 | $19.09 | $19.69 | $19.09 | $19.14 | $18.77 | 277,803 |
| 2021-03-02 | $19.24 | $19.65 | $18.95 | $18.99 | $18.63 | 211,820 |
| 2021-03-01 | $18.97 | $19.40 | $18.45 | $19.25 | $18.88 | 365,218 |
| 2021-02-26 | $18.84 | $19.43 | $18.42 | $18.56 | $18.21 | 304,691 |
| 2021-02-25 | $19.48 | $19.66 | $18.73 | $18.92 | $18.56 | 239,213 |
| 2021-02-24 | $19.00 | $19.33 | $18.90 | $19.21 | $18.84 | 314,155 |
| 2021-02-23 | $19.46 | $19.46 | $18.91 | $18.92 | $18.56 | 224,740 |
| 2021-02-22 | $19.05 | $19.55 | $19.05 | $19.32 | $18.95 | 240,455 |
| 2021-02-19 | $18.75 | $19.10 | $18.75 | $19.09 | $18.73 | 156,090 |
| 2021-02-18 | $18.79 | $19.04 | $18.61 | $18.63 | $18.27 | 90,832 |
| 2021-02-17 | $19.24 | $19.37 | $18.79 | $18.94 | $18.58 | 158,390 |
| 2021-02-16 | $19.36 | $19.70 | $19.25 | $19.44 | $19.07 | 128,584 |
| 2021-02-12 | $19.05 | $19.58 | $18.89 | $19.07 | $18.71 | 163,523 |
| 2021-02-11 | $19.92 | $20.00 | $18.80 | $19.16 | $18.79 | 197,821 |
| 2021-02-10 | $19.43 | $19.62 | $19.20 | $19.30 | $18.93 | 170,315 |
| 2021-02-09 | $18.71 | $19.49 | $18.70 | $19.24 | $18.87 | 223,216 |
| 2021-02-08 | $18.10 | $18.74 | $18.10 | $18.72 | $18.36 | 122,494 |
| 2021-02-05 | $18.32 | $18.32 | $17.73 | $18.02 | $17.68 | 94,270 |
| 2021-02-04 | $17.73 | $18.16 | $17.73 | $18.09 | $17.74 | 153,224 |
| 2021-02-03 | $17.92 | $17.99 | $17.30 | $17.66 | $17.32 | 107,189 |
| 2021-02-02 | $17.52 | $17.97 | $17.33 | $17.92 | $17.58 | 142,536 |
| 2021-02-01 | $16.98 | $17.39 | $16.62 | $17.28 | $16.95 | 118,840 |
| 2021-01-29 | $17.51 | $17.55 | $16.55 | $16.85 | $16.53 | 195,797 |
| 2021-01-28 | $17.34 | $17.82 | $17.18 | $17.56 | $17.22 | 252,081 |
| 2021-01-27 | $17.14 | $17.46 | $16.57 | $17.00 | $16.68 | 248,166 |
| 2021-01-26 | $18.00 | $18.08 | $17.68 | $17.76 | $17.42 | 197,077 |
| 2021-01-25 | $17.70 | $18.12 | $17.52 | $17.95 | $17.61 | 255,568 |
| 2021-01-22 | $17.56 | $17.94 | $17.26 | $17.90 | $17.56 | 237,250 |
| 2021-01-21 | $18.53 | $19.38 | $17.35 | $17.64 | $17.30 | 376,692 |
| 2021-01-20 | $17.87 | $18.25 | $17.76 | $17.95 | $17.61 | 212,869 |
| 2021-01-19 | $17.51 | $18.16 | $17.17 | $17.76 | $17.42 | 273,522 |
| 2021-01-15 | $17.32 | $17.70 | $17.29 | $17.42 | $17.09 | 195,231 |
| 2021-01-14 | $17.50 | $17.93 | $17.33 | $17.75 | $17.41 | 232,745 |
| 2021-01-13 | $17.31 | $17.43 | $17.07 | $17.32 | $16.99 | 194,644 |
| 2021-01-12 | $17.33 | $17.65 | $17.27 | $17.39 | $17.06 | 95,515 |
| 2021-01-11 | $16.73 | $17.36 | $16.73 | $17.18 | $16.85 | 140,645 |
| 2021-01-08 | $17.69 | $17.69 | $16.66 | $17.00 | $16.68 | 251,411 |
| 2021-01-07 | $17.05 | $17.55 | $16.95 | $17.35 | $17.02 | 270,602 |
| 2021-01-06 | $16.00 | $17.34 | $16.00 | $17.00 | $16.68 | 389,652 |
| 2021-01-05 | $14.93 | $15.79 | $14.81 | $15.42 | $15.13 | 248,711 |
| 2021-01-04 | $14.92 | $15.10 | $14.51 | $15.01 | $14.72 | 232,182 |
| 2020-12-31 | $14.67 | $14.97 | $14.56 | $14.71 | $14.43 | 204,321 |
| 2020-12-30 | $14.81 | $15.00 | $14.56 | $14.67 | $14.39 | 155,370 |
| 2020-12-29 | $15.10 | $15.10 | $14.56 | $14.74 | $14.46 | 93,081 |
| 2020-12-28 | $15.05 | $15.22 | $14.89 | $15.03 | $14.74 | 143,830 |
| 2020-12-24 | $15.05 | $15.05 | $14.78 | $14.96 | $14.67 | 55,494 |
| 2020-12-23 | $14.83 | $15.09 | $14.71 | $14.97 | $14.68 | 120,408 |
| 2020-12-22 | $14.84 | $14.95 | $14.57 | $14.65 | $14.37 | 121,074 |
| 2020-12-21 | $14.82 | $14.86 | $14.38 | $14.80 | $14.52 | 276,816 |
| 2020-12-18 | $14.73 | $14.95 | $14.48 | $14.75 | $14.47 | 682,605 |
| 2020-12-17 | $14.79 | $14.79 | $14.44 | $14.73 | $14.45 | 160,209 |
| 2020-12-16 | $15.04 | $15.04 | $14.62 | $14.81 | $14.53 | 150,770 |
| 2020-12-15 | $14.60 | $15.01 | $14.39 | $14.93 | $14.64 | 155,661 |
| 2020-12-14 | $14.74 | $14.74 | $14.30 | $14.45 | $14.17 | 114,762 |
| 2020-12-11 | $14.27 | $14.60 | $14.27 | $14.49 | $14.15 | 142,458 |
| 2020-12-10 | $14.42 | $14.60 | $14.24 | $14.56 | $14.22 | 195,253 |
| 2020-12-09 | $14.85 | $14.99 | $14.45 | $14.71 | $14.37 | 292,784 |
| 2020-12-08 | $14.38 | $14.74 | $14.33 | $14.68 | $14.34 | 87,166 |
| 2020-12-07 | $14.55 | $14.72 | $14.28 | $14.63 | $14.29 | 101,570 |
| 2020-12-04 | $14.23 | $14.69 | $14.17 | $14.64 | $14.30 | 155,801 |
| 2020-12-03 | $14.12 | $14.19 | $13.77 | $14.00 | $13.68 | 88,356 |
| 2020-12-02 | $13.80 | $14.24 | $13.68 | $14.11 | $13.78 | 133,829 |
| 2020-12-01 | $13.70 | $13.93 | $13.54 | $13.76 | $13.44 | 169,890 |
| 2020-11-30 | $13.81 | $13.90 | $13.18 | $13.30 | $12.99 | 364,990 |
| 2020-11-27 | $14.17 | $14.18 | $13.77 | $14.03 | $13.71 | 114,905 |
| 2020-11-25 | $14.16 | $14.39 | $13.90 | $14.24 | $13.91 | 113,647 |
| 2020-11-24 | $14.10 | $14.72 | $14.05 | $14.37 | $14.04 | 180,945 |
| 2020-11-23 | $13.47 | $13.80 | $13.02 | $13.77 | $13.45 | 295,444 |
| 2020-11-20 | $13.29 | $13.29 | $12.94 | $13.20 | $12.89 | 103,695 |
| 2020-11-19 | $13.37 | $13.57 | $13.21 | $13.51 | $13.20 | 152,193 |
| 2020-11-18 | $13.62 | $13.97 | $13.43 | $13.43 | $13.12 | 340,141 |
| 2020-11-17 | $13.49 | $13.74 | $13.25 | $13.47 | $13.16 | 222,953 |
| 2020-11-16 | $13.63 | $14.08 | $13.27 | $13.80 | $13.48 | 166,899 |
| 2020-11-13 | $12.95 | $13.35 | $12.78 | $13.06 | $12.76 | 252,896 |
| 2020-11-12 | $12.95 | $13.16 | $12.37 | $12.66 | $12.37 | 429,011 |
| 2020-11-11 | $13.92 | $13.92 | $13.08 | $13.24 | $12.93 | 155,767 |
| 2020-11-10 | $14.02 | $14.18 | $13.69 | $13.84 | $13.52 | 317,258 |
| 2020-11-09 | $13.71 | $14.30 | $13.46 | $13.76 | $13.44 | 386,732 |
| 2020-11-06 | $12.62 | $12.62 | $12.08 | $12.13 | $11.85 | 103,127 |
| 2020-11-05 | $11.75 | $12.67 | $11.74 | $12.49 | $12.20 | 239,655 |
| 2020-11-04 | $12.47 | $12.47 | $11.55 | $11.68 | $11.41 | 284,602 |
| 2020-11-03 | $12.82 | $12.90 | $12.51 | $12.81 | $12.51 | 160,641 |
| 2020-11-02 | $12.25 | $12.57 | $11.97 | $12.55 | $12.26 | 263,167 |
| 2020-10-30 | $12.05 | $12.47 | $11.89 | $12.00 | $11.72 | 280,287 |
| 2020-10-29 | $11.42 | $11.91 | $11.36 | $11.87 | $11.60 | 203,737 |
| 2020-10-28 | $11.27 | $11.77 | $11.27 | $11.42 | $11.16 | 232,021 |
| 2020-10-27 | $12.07 | $12.27 | $11.65 | $11.68 | $11.41 | 185,905 |
| 2020-10-26 | $12.14 | $12.21 | $11.94 | $12.13 | $11.85 | 306,858 |
| 2020-10-23 | $12.24 | $12.76 | $11.93 | $12.24 | $11.96 | 229,990 |
| 2020-10-22 | $11.78 | $12.61 | $11.42 | $11.74 | $11.47 | 241,690 |
| 2020-10-21 | $11.34 | $11.63 | $11.28 | $11.42 | $11.16 | 82,224 |
| 2020-10-20 | $11.31 | $11.59 | $11.29 | $11.35 | $11.09 | 90,544 |
| 2020-10-19 | $11.11 | $11.43 | $10.98 | $11.10 | $10.84 | 116,057 |
| 2020-10-16 | $10.97 | $11.20 | $10.84 | $11.05 | $10.79 | 160,897 |
| 2020-10-15 | $10.51 | $11.08 | $10.51 | $11.02 | $10.76 | 129,555 |
| 2020-10-14 | $11.03 | $11.20 | $10.64 | $10.66 | $10.41 | 149,099 |
| 2020-10-13 | $11.45 | $11.62 | $11.15 | $11.17 | $10.91 | 158,012 |
| 2020-10-12 | $11.36 | $11.67 | $11.30 | $11.59 | $11.32 | 83,318 |
| 2020-10-09 | $11.84 | $11.85 | $11.42 | $11.43 | $11.17 | 132,032 |
| 2020-10-08 | $11.37 | $11.77 | $11.08 | $11.60 | $11.33 | 153,199 |
| 2020-10-07 | $10.95 | $11.23 | $10.95 | $11.16 | $10.90 | 275,857 |
| 2020-10-06 | $11.31 | $11.54 | $10.78 | $10.78 | $10.53 | 253,129 |
| 2020-10-05 | $10.83 | $11.12 | $10.77 | $11.07 | $10.81 | 149,252 |
| 2020-10-02 | $9.98 | $10.70 | $9.98 | $10.61 | $10.36 | 160,350 |
| 2020-10-01 | $10.02 | $10.30 | $9.96 | $10.29 | $10.05 | 199,657 |
| 2020-09-30 | $10.21 | $10.43 | $10.02 | $10.12 | $9.89 | 198,577 |
| 2020-09-29 | $10.03 | $10.19 | $9.89 | $10.15 | $9.91 | 238,513 |
| 2020-09-28 | $9.94 | $10.26 | $9.94 | $10.02 | $9.79 | 153,814 |
| 2020-09-25 | $9.63 | $9.84 | $9.62 | $9.69 | $9.47 | 135,014 |
| 2020-09-24 | $9.17 | $9.81 | $9.00 | $9.63 | $9.41 | 262,895 |
| 2020-09-23 | $9.48 | $9.78 | $9.09 | $9.12 | $8.91 | 214,886 |
| 2020-09-22 | $9.81 | $9.97 | $9.45 | $9.52 | $9.30 | 190,964 |
| 2020-09-21 | $10.27 | $10.41 | $9.71 | $9.85 | $9.62 | 215,929 |
| 2020-09-18 | $10.73 | $10.73 | $10.28 | $10.59 | $10.34 | 679,801 |
| 2020-09-17 | $10.78 | $10.83 | $10.64 | $10.69 | $10.44 | 182,200 |
| 2020-09-16 | $10.89 | $11.04 | $10.76 | $10.84 | $10.59 | 279,955 |
| 2020-09-15 | $11.18 | $11.22 | $10.85 | $10.95 | $10.70 | 165,064 |
| 2020-09-14 | $10.78 | $11.14 | $10.58 | $11.10 | $10.84 | 175,606 |
| 2020-09-11 | $10.85 | $10.85 | $10.47 | $10.69 | $10.39 | 185,618 |
| 2020-09-10 | $11.26 | $11.28 | $10.86 | $10.88 | $10.57 | 160,535 |
| 2020-09-09 | $11.58 | $11.58 | $11.10 | $11.18 | $10.86 | 164,882 |
| 2020-09-08 | $12.20 | $12.23 | $11.46 | $11.47 | $11.14 | 223,626 |
| 2020-09-04 | $12.65 | $12.66 | $12.05 | $12.44 | $12.09 | 298,121 |
| 2020-09-03 | $11.77 | $12.77 | $11.77 | $12.25 | $11.90 | 379,017 |
| 2020-09-02 | $11.08 | $11.61 | $10.95 | $11.54 | $11.21 | 289,121 |
| 2020-09-01 | $10.87 | $11.24 | $10.71 | $11.15 | $10.83 | 206,622 |
| 2020-08-31 | $11.25 | $11.33 | $10.99 | $10.99 | $10.68 | 230,279 |
| 2020-08-28 | $11.50 | $11.50 | $11.05 | $11.27 | $10.95 | 184,360 |
| 2020-08-27 | $11.34 | $11.56 | $11.20 | $11.31 | $10.99 | 178,965 |
| 2020-08-26 | $11.91 | $11.97 | $11.23 | $11.26 | $10.94 | 191,098 |
| 2020-08-25 | $11.99 | $12.08 | $11.74 | $11.95 | $11.61 | 143,235 |
| 2020-08-24 | $11.30 | $11.86 | $11.10 | $11.80 | $11.46 | 122,820 |
| 2020-08-21 | $11.16 | $11.32 | $11.03 | $11.21 | $10.89 | 150,573 |
| 2020-08-20 | $11.18 | $11.45 | $11.18 | $11.27 | $10.95 | 98,665 |
| 2020-08-19 | $11.43 | $11.72 | $11.30 | $11.48 | $11.15 | 153,844 |
| 2020-08-18 | $11.59 | $11.59 | $11.26 | $11.33 | $11.01 | 140,529 |
| 2020-08-17 | $11.88 | $11.93 | $11.50 | $11.66 | $11.33 | 161,444 |
| 2020-08-14 | $11.62 | $12.17 | $11.61 | $11.96 | $11.62 | 162,119 |
| 2020-08-13 | $11.86 | $11.92 | $11.70 | $11.78 | $11.45 | 128,914 |
| 2020-08-12 | $12.36 | $12.36 | $11.83 | $12.02 | $11.68 | 152,280 |
| 2020-08-11 | $12.25 | $12.45 | $11.96 | $12.02 | $11.68 | 234,547 |
| 2020-08-10 | $11.71 | $12.36 | $11.66 | $11.88 | $11.54 | 230,709 |
| 2020-08-07 | $10.98 | $11.65 | $10.88 | $11.60 | $11.27 | 213,799 |
| 2020-08-06 | $11.18 | $11.33 | $10.99 | $11.12 | $10.80 | 150,516 |
| 2020-08-05 | $10.99 | $11.24 | $10.84 | $11.22 | $10.90 | 165,339 |
| 2020-08-04 | $10.73 | $10.82 | $10.57 | $10.79 | $10.48 | 201,947 |
| 2020-08-03 | $10.76 | $10.92 | $10.62 | $10.85 | $10.54 | 226,135 |
| 2020-07-31 | $10.76 | $10.93 | $10.36 | $10.72 | $10.42 | 250,575 |
| 2020-07-30 | $10.86 | $11.11 | $10.76 | $10.94 | $10.63 | 209,933 |
| 2020-07-29 | $10.98 | $11.30 | $10.90 | $11.28 | $10.96 | 155,282 |
| 2020-07-28 | $10.81 | $11.14 | $10.75 | $10.99 | $10.68 | 184,161 |
| 2020-07-27 | $10.97 | $11.12 | $10.64 | $10.96 | $10.65 | 229,017 |
| 2020-07-24 | $10.84 | $11.14 | $10.83 | $10.99 | $10.68 | 268,361 |
| 2020-07-23 | $10.23 | $11.24 | $10.23 | $10.96 | $10.65 | 389,015 |
| 2020-07-22 | $10.14 | $10.23 | $9.93 | $10.20 | $9.91 | 231,760 |
| 2020-07-21 | $9.75 | $10.39 | $9.75 | $10.35 | $10.06 | 308,931 |
| 2020-07-20 | $9.84 | $10.06 | $9.54 | $9.60 | $9.33 | 320,108 |
| 2020-07-17 | $10.31 | $10.33 | $9.92 | $10.00 | $9.72 | 388,292 |
| 2020-07-16 | $10.36 | $10.58 | $10.14 | $10.33 | $10.04 | 204,046 |
| 2020-07-15 | $10.13 | $10.59 | $10.01 | $10.53 | $10.23 | 356,143 |
| 2020-07-14 | $10.11 | $10.19 | $9.60 | $9.72 | $9.44 | 291,107 |
| 2020-07-13 | $10.29 | $10.36 | $9.73 | $10.14 | $9.85 | 318,824 |
| 2020-07-10 | $9.33 | $10.19 | $9.23 | $10.08 | $9.79 | 399,885 |
| 2020-07-09 | $9.74 | $9.74 | $9.19 | $9.31 | $9.05 | 271,278 |
| 2020-07-08 | $9.71 | $9.90 | $9.54 | $9.86 | $9.58 | 215,792 |
| 2020-07-07 | $10.00 | $10.11 | $9.75 | $9.86 | $9.58 | 218,549 |
| 2020-07-06 | $10.49 | $10.56 | $9.92 | $10.23 | $9.94 | 215,809 |
| 2020-07-02 | $10.51 | $10.64 | $9.99 | $10.11 | $9.82 | 270,989 |
| 2020-07-01 | $10.86 | $10.96 | $9.99 | $10.05 | $9.76 | 287,518 |
| 2020-06-30 | $10.26 | $10.96 | $10.26 | $10.83 | $10.52 | 278,238 |
| 2020-06-29 | $9.79 | $10.47 | $9.70 | $10.44 | $10.14 | 253,669 |
| 2020-06-26 | $10.29 | $10.29 | $9.40 | $9.57 | $9.30 | 577,751 |
| 2020-06-25 | $9.92 | $10.61 | $9.84 | $10.60 | $10.30 | 234,810 |
| 2020-06-24 | $10.50 | $10.50 | $9.93 | $10.11 | $9.82 | 368,510 |
| 2020-06-23 | $11.01 | $11.08 | $10.65 | $10.71 | $10.41 | 240,486 |
| 2020-06-22 | $10.78 | $10.92 | $10.48 | $10.85 | $10.54 | 219,346 |
| 2020-06-19 | $11.28 | $11.28 | $10.40 | $10.91 | $10.60 | 606,623 |
| 2020-06-18 | $10.75 | $11.62 | $10.65 | $11.12 | $10.80 | 424,910 |
| 2020-06-17 | $11.16 | $11.28 | $10.57 | $10.64 | $10.34 | 480,005 |
| 2020-06-16 | $11.34 | $11.34 | $10.65 | $11.15 | $10.83 | 261,051 |
| 2020-06-15 | $10.12 | $10.94 | $9.94 | $10.73 | $10.43 | 349,710 |
| 2020-06-12 | $11.05 | $11.12 | $10.18 | $10.73 | $10.43 | 379,060 |
| 2020-06-11 | $11.17 | $11.26 | $10.26 | $10.50 | $10.15 | 276,388 |
| 2020-06-10 | $12.91 | $13.01 | $11.81 | $12.09 | $11.68 | 281,317 |
| 2020-06-09 | $12.81 | $13.55 | $12.71 | $13.17 | $12.72 | 331,980 |
| 2020-06-08 | $13.27 | $13.47 | $12.81 | $13.10 | $12.66 | 291,762 |
| 2020-06-05 | $13.00 | $13.67 | $12.79 | $12.79 | $12.36 | 552,272 |
| 2020-06-04 | $11.43 | $12.34 | $11.35 | $12.29 | $11.87 | 565,315 |
| 2020-06-03 | $11.21 | $11.60 | $11.12 | $11.40 | $11.01 | 338,928 |
| 2020-06-02 | $11.07 | $11.22 | $10.73 | $10.84 | $10.47 | 261,400 |
| 2020-06-01 | $11.17 | $11.29 | $10.81 | $10.82 | $10.45 | 313,856 |
| 2020-05-29 | $11.19 | $11.44 | $10.63 | $10.95 | $10.58 | 406,408 |
| 2020-05-28 | $12.63 | $12.63 | $11.37 | $11.40 | $11.01 | 354,535 |
| 2020-05-27 | $12.21 | $12.66 | $11.97 | $12.32 | $11.90 | 414,904 |
| 2020-05-26 | $11.03 | $11.71 | $11.03 | $11.61 | $11.22 | 314,090 |
| 2020-05-22 | $10.73 | $10.80 | $10.30 | $10.65 | $10.29 | 107,592 |
| 2020-05-21 | $10.67 | $10.93 | $10.53 | $10.59 | $10.23 | 162,511 |
| 2020-05-20 | $10.31 | $10.87 | $10.18 | $10.75 | $10.39 | 267,174 |
| 2020-05-19 | $10.29 | $10.59 | $9.85 | $10.00 | $9.66 | 404,389 |
| 2020-05-18 | $8.86 | $10.41 | $8.86 | $10.40 | $10.05 | 505,081 |
| 2020-05-15 | $8.36 | $8.50 | $8.26 | $8.39 | $8.11 | 462,417 |
| 2020-05-14 | $8.44 | $8.68 | $8.10 | $8.40 | $8.12 | 541,377 |
| 2020-05-13 | $8.76 | $8.82 | $8.34 | $8.76 | $8.46 | 334,455 |
| 2020-05-12 | $9.93 | $9.95 | $8.93 | $8.98 | $8.68 | 234,053 |
| 2020-05-11 | $10.32 | $10.32 | $9.83 | $9.89 | $9.56 | 244,523 |
| 2020-05-08 | $10.21 | $10.67 | $9.95 | $10.63 | $10.27 | 238,785 |
| 2020-05-07 | $9.68 | $10.16 | $9.64 | $9.88 | $9.55 | 256,443 |
| 2020-05-06 | $9.73 | $9.85 | $9.23 | $9.53 | $9.21 | 270,521 |
| 2020-05-05 | $10.07 | $10.30 | $9.62 | $9.68 | $9.35 | 220,712 |
| 2020-05-04 | $9.93 | $10.05 | $9.55 | $9.73 | $9.40 | 243,207 |
| 2020-05-01 | $10.29 | $10.39 | $9.95 | $10.23 | $9.88 | 294,856 |
| 2020-04-30 | $10.58 | $10.88 | $10.08 | $10.42 | $10.07 | 628,271 |
| 2020-04-29 | $10.19 | $11.06 | $9.65 | $10.91 | $10.54 | 501,516 |
| 2020-04-28 | $10.76 | $11.06 | $10.54 | $10.78 | $10.42 | 240,454 |
| 2020-04-27 | $9.61 | $10.37 | $9.61 | $10.24 | $9.89 | 181,316 |
| 2020-04-24 | $9.19 | $9.63 | $9.00 | $9.48 | $9.16 | 202,259 |
| 2020-04-23 | $8.76 | $9.32 | $8.71 | $9.11 | $8.80 | 177,108 |
| 2020-04-22 | $9.15 | $9.19 | $8.63 | $8.80 | $8.50 | 194,169 |
| 2020-04-21 | $8.68 | $9.06 | $8.57 | $8.92 | $8.62 | 194,702 |
| 2020-04-20 | $8.69 | $9.44 | $8.69 | $9.08 | $8.77 | 266,593 |
| 2020-04-17 | $8.72 | $9.18 | $8.72 | $8.98 | $8.68 | 365,926 |
| 2020-04-16 | $8.57 | $8.78 | $7.88 | $8.36 | $8.08 | 427,191 |
| 2020-04-15 | $8.99 | $9.01 | $8.43 | $8.54 | $8.25 | 372,582 |
| 2020-04-14 | $9.70 | $9.77 | $9.01 | $9.32 | $9.00 | 362,167 |
| 2020-04-13 | $9.91 | $9.91 | $9.00 | $9.30 | $8.99 | 442,130 |
| 2020-04-09 | $8.43 | $9.47 | $8.42 | $9.39 | $9.07 | 500,177 |
| 2020-04-08 | $7.77 | $8.42 | $7.70 | $8.07 | $7.80 | 365,029 |
| 2020-04-07 | $7.41 | $8.22 | $7.39 | $7.64 | $7.38 | 435,410 |
| 2020-04-06 | $6.85 | $7.22 | $6.81 | $7.15 | $6.91 | 383,786 |
| 2020-04-03 | $7.14 | $7.23 | $6.44 | $6.55 | $6.33 | 416,141 |
| 2020-04-02 | $6.81 | $7.20 | $6.71 | $7.16 | $6.92 | 397,747 |
| 2020-04-01 | $7.57 | $7.66 | $6.86 | $6.91 | $6.68 | 450,430 |
| 2020-03-31 | $7.58 | $8.18 | $7.55 | $8.00 | $7.73 | 493,421 |
| 2020-03-30 | $7.96 | $7.96 | $7.46 | $7.72 | $7.46 | 361,298 |
| 2020-03-27 | $8.45 | $8.45 | $7.89 | $7.93 | $7.66 | 570,107 |
| 2020-03-26 | $8.69 | $9.30 | $8.46 | $8.92 | $8.62 | 668,919 |
| 2020-03-25 | $8.01 | $8.79 | $7.35 | $8.63 | $8.34 | 759,401 |
| 2020-03-24 | $7.95 | $8.10 | $7.56 | $8.09 | $7.82 | 506,420 |
| 2020-03-23 | $8.39 | $8.70 | $7.22 | $7.53 | $7.28 | 579,943 |
| 2020-03-20 | $9.22 | $9.41 | $8.30 | $8.52 | $8.23 | 733,128 |
| 2020-03-19 | $7.99 | $9.43 | $7.13 | $9.24 | $8.93 | 842,649 |
| 2020-03-18 | $9.75 | $10.01 | $7.36 | $7.81 | $7.55 | 721,165 |
| 2020-03-17 | $10.61 | $10.82 | $9.65 | $10.38 | $10.03 | 749,195 |
| 2020-03-16 | $10.81 | $11.36 | $10.36 | $10.40 | $10.05 | 491,051 |
| 2020-03-13 | $11.84 | $12.66 | $11.40 | $12.35 | $11.93 | 558,724 |
| 2020-03-12 | $11.23 | $12.28 | $10.69 | $11.22 | $10.79 | 615,463 |
| 2020-03-11 | $11.75 | $11.98 | $11.39 | $11.90 | $11.44 | 571,222 |
| 2020-03-10 | $12.49 | $12.50 | $11.69 | $12.15 | $11.68 | 752,712 |
| 2020-03-09 | $12.55 | $12.83 | $12.06 | $12.09 | $11.62 | 682,857 |
| 2020-03-06 | $13.80 | $14.68 | $13.50 | $13.90 | $13.37 | 422,856 |
| 2020-03-05 | $14.86 | $15.05 | $14.43 | $14.56 | $14.00 | 600,258 |
| 2020-03-04 | $15.16 | $15.38 | $14.77 | $15.34 | $14.75 | 299,001 |
| 2020-03-03 | $15.66 | $16.09 | $14.86 | $14.96 | $14.38 | 573,420 |
| 2020-03-02 | $15.30 | $15.72 | $15.11 | $15.68 | $15.08 | 494,906 |
| 2020-02-28 | $15.66 | $16.05 | $15.05 | $15.33 | $14.74 | 685,293 |
| 2020-02-27 | $16.50 | $17.01 | $16.14 | $16.14 | $15.52 | 965,829 |
| 2020-02-26 | $16.98 | $17.16 | $16.69 | $16.88 | $16.23 | 832,184 |
| 2020-02-25 | $16.89 | $17.03 | $16.59 | $16.85 | $16.20 | 741,362 |
| 2020-02-24 | $16.46 | $16.97 | $16.42 | $16.95 | $16.30 | 331,128 |
| 2020-02-21 | $17.12 | $17.12 | $16.74 | $17.00 | $16.35 | 175,818 |
| 2020-02-20 | $16.99 | $17.22 | $16.92 | $17.16 | $16.50 | 181,817 |
| 2020-02-19 | $17.13 | $17.17 | $16.99 | $17.02 | $16.37 | 125,779 |
| 2020-02-18 | $16.91 | $17.03 | $16.82 | $17.01 | $16.36 | 208,397 |
| 2020-02-14 | $16.88 | $16.98 | $16.80 | $16.96 | $16.31 | 205,847 |
| 2020-02-13 | $16.89 | $17.02 | $16.85 | $16.92 | $16.27 | 132,848 |
| 2020-02-12 | $17.18 | $17.31 | $16.92 | $16.99 | $16.34 | 223,349 |
| 2020-02-11 | $16.83 | $17.12 | $16.76 | $17.02 | $16.37 | 446,086 |
| 2020-02-10 | $16.41 | $16.54 | $16.40 | $16.53 | $15.89 | 133,569 |
| 2020-02-07 | $16.63 | $16.69 | $16.36 | $16.43 | $15.80 | 286,893 |
| 2020-02-06 | $16.90 | $16.97 | $16.71 | $16.71 | $16.07 | 177,211 |
| 2020-02-05 | $16.89 | $17.04 | $16.85 | $16.90 | $16.25 | 300,562 |
| 2020-02-04 | $16.63 | $16.88 | $16.63 | $16.69 | $16.05 | 339,823 |
| 2020-02-03 | $16.04 | $16.43 | $15.90 | $16.38 | $15.75 | 406,382 |
| 2020-01-31 | $16.21 | $16.29 | $15.86 | $15.96 | $15.35 | 378,101 |
| 2020-01-30 | $16.33 | $16.51 | $16.15 | $16.36 | $15.73 | 256,740 |
| 2020-01-29 | $16.73 | $16.85 | $16.35 | $16.39 | $15.76 | 247,941 |
| 2020-01-28 | $16.91 | $16.99 | $16.79 | $16.80 | $16.15 | 255,522 |
| 2020-01-27 | $16.28 | $16.85 | $16.28 | $16.79 | $16.14 | 321,068 |
| 2020-01-24 | $16.79 | $17.03 | $16.11 | $16.69 | $16.05 | 677,976 |
| 2020-01-23 | $17.55 | $19.12 | $17.30 | $17.60 | $16.92 | 762,065 |
| 2020-01-22 | $17.16 | $17.37 | $17.09 | $17.36 | $16.69 | 365,188 |
| 2020-01-21 | $17.42 | $17.46 | $17.11 | $17.16 | $16.50 | 327,722 |
| 2020-01-17 | $17.49 | $17.53 | $17.38 | $17.45 | $16.78 | 217,364 |
| 2020-01-16 | $17.14 | $17.49 | $17.14 | $17.34 | $16.67 | 413,946 |
| 2020-01-15 | $16.91 | $17.15 | $16.85 | $17.03 | $16.37 | 318,843 |
| 2020-01-14 | $17.04 | $17.25 | $16.93 | $17.10 | $16.44 | 286,317 |
| 2020-01-13 | $16.96 | $17.09 | $16.89 | $17.04 | $16.38 | 229,433 |
| 2020-01-10 | $17.00 | $17.15 | $16.83 | $16.96 | $16.31 | 232,421 |
| 2020-01-09 | $16.99 | $17.02 | $16.84 | $16.91 | $16.26 | 150,061 |
| 2020-01-08 | $16.67 | $16.90 | $16.67 | $16.78 | $16.13 | 201,348 |
| 2020-01-07 | $16.72 | $16.91 | $16.61 | $16.69 | $16.05 | 218,709 |
| 2020-01-06 | $16.87 | $16.94 | $16.57 | $16.85 | $16.20 | 281,545 |
| 2020-01-03 | $16.84 | $17.13 | $16.84 | $16.93 | $16.28 | 332,847 |
| 2020-01-02 | $17.31 | $17.31 | $16.84 | $17.07 | $16.41 | 290,426 |
| 2019-12-31 | $17.12 | $17.28 | $17.08 | $17.18 | $16.52 | 243,877 |
| 2019-12-30 | $17.01 | $17.17 | $16.92 | $17.06 | $16.40 | 277,458 |
| 2019-12-27 | $17.26 | $17.26 | $17.00 | $17.01 | $16.36 | 148,640 |
| 2019-12-26 | $17.34 | $17.38 | $17.11 | $17.17 | $16.51 | 133,665 |
| 2019-12-24 | $17.04 | $17.38 | $17.04 | $17.36 | $16.69 | 131,366 |
| 2019-12-23 | $17.24 | $17.28 | $16.89 | $17.02 | $16.37 | 343,922 |
| 2019-12-20 | $17.03 | $17.14 | $16.90 | $17.09 | $16.43 | 905,272 |
| 2019-12-19 | $17.24 | $17.24 | $16.94 | $17.00 | $16.35 | 413,582 |
| 2019-12-18 | $16.97 | $17.21 | $16.80 | $17.14 | $16.48 | 338,760 |
| 2019-12-17 | $16.24 | $16.93 | $16.14 | $16.90 | $16.25 | 393,770 |
| 2019-12-16 | $16.50 | $16.62 | $16.26 | $16.27 | $15.59 | 1,010,229 |
| 2019-12-13 | $16.24 | $16.40 | $16.06 | $16.30 | $15.62 | 275,296 |
| 2019-12-12 | $15.94 | $16.35 | $15.94 | $16.26 | $15.58 | 513,760 |
| 2019-12-11 | $16.01 | $16.11 | $15.82 | $15.98 | $15.31 | 161,101 |
| 2019-12-10 | $16.09 | $16.18 | $15.88 | $15.99 | $15.32 | 298,863 |
| 2019-12-09 | $16.09 | $16.21 | $16.00 | $16.12 | $15.44 | 327,307 |
| 2019-12-06 | $16.01 | $16.28 | $15.95 | $16.17 | $15.49 | 440,112 |
| 2019-12-05 | $15.96 | $16.06 | $15.72 | $15.91 | $15.24 | 576,721 |
| 2019-12-04 | $15.32 | $15.93 | $15.31 | $15.88 | $15.21 | 399,915 |
| 2019-12-03 | $15.14 | $15.26 | $15.04 | $15.24 | $14.60 | 243,359 |
| 2019-12-02 | $15.40 | $15.60 | $15.18 | $15.35 | $14.71 | 281,308 |
| 2019-11-29 | $15.32 | $15.56 | $15.31 | $15.36 | $14.72 | 138,365 |
| 2019-11-27 | $15.18 | $15.49 | $15.18 | $15.40 | $14.76 | 332,851 |
| 2019-11-26 | $15.22 | $15.36 | $15.08 | $15.14 | $14.51 | 221,663 |
| 2019-11-25 | $15.07 | $15.38 | $14.96 | $15.34 | $14.70 | 225,297 |
| 2019-11-22 | $15.00 | $15.06 | $14.91 | $14.98 | $14.35 | 172,827 |
| 2019-11-21 | $14.97 | $15.01 | $14.73 | $14.96 | $14.33 | 216,513 |
| 2019-11-20 | $14.80 | $14.97 | $14.59 | $14.89 | $14.27 | 553,830 |
| 2019-11-19 | $14.69 | $14.92 | $14.65 | $14.91 | $14.29 | 172,055 |
| 2019-11-18 | $14.60 | $14.69 | $14.45 | $14.66 | $14.05 | 222,132 |
| 2019-11-15 | $14.76 | $14.76 | $14.56 | $14.66 | $14.05 | 200,581 |
| 2019-11-14 | $14.85 | $14.94 | $14.71 | $14.73 | $14.11 | 254,541 |
| 2019-11-13 | $14.66 | $14.96 | $14.53 | $14.88 | $14.26 | 470,147 |
| 2019-11-12 | $14.76 | $14.92 | $14.70 | $14.81 | $14.19 | 160,833 |
| 2019-11-11 | $14.34 | $14.75 | $14.28 | $14.73 | $14.11 | 425,245 |
| 2019-11-08 | $14.48 | $14.57 | $14.31 | $14.38 | $13.78 | 426,462 |
| 2019-11-07 | $14.56 | $14.79 | $14.39 | $14.47 | $13.86 | 235,265 |
| 2019-11-06 | $14.37 | $14.51 | $14.29 | $14.47 | $13.86 | 228,439 |
| 2019-11-05 | $14.50 | $14.74 | $14.34 | $14.39 | $13.79 | 407,271 |
| 2019-11-04 | $14.19 | $14.44 | $14.06 | $14.39 | $13.79 | 421,333 |
| 2019-11-01 | $13.86 | $14.11 | $13.83 | $14.00 | $13.41 | 471,316 |
| 2019-10-31 | $13.60 | $13.79 | $13.42 | $13.77 | $13.19 | 328,511 |
| 2019-10-30 | $13.76 | $14.01 | $13.56 | $13.67 | $13.10 | 384,057 |
| 2019-10-29 | $13.91 | $13.97 | $13.75 | $13.79 | $13.21 | 362,890 |
| 2019-10-28 | $13.99 | $14.07 | $13.75 | $13.92 | $13.34 | 379,197 |
| 2019-10-25 | $13.88 | $13.96 | $13.72 | $13.88 | $13.30 | 421,825 |
| 2019-10-24 | $14.22 | $14.23 | $13.83 | $13.87 | $13.29 | 628,601 |
| 2019-10-23 | $14.19 | $14.43 | $13.57 | $14.17 | $13.58 | 809,986 |
| 2019-10-22 | $15.08 | $15.20 | $14.94 | $15.01 | $14.38 | 285,828 |
| 2019-10-21 | $14.89 | $15.16 | $14.89 | $15.02 | $14.39 | 292,046 |
| 2019-10-18 | $14.74 | $14.94 | $14.69 | $14.80 | $14.18 | 304,155 |
| 2019-10-17 | $14.84 | $14.94 | $14.73 | $14.81 | $14.19 | 164,500 |
| 2019-10-16 | $14.65 | $14.96 | $14.65 | $14.72 | $14.10 | 237,437 |
| 2019-10-15 | $14.27 | $14.75 | $14.18 | $14.66 | $14.05 | 234,285 |
| 2019-10-14 | $14.17 | $14.35 | $14.10 | $14.22 | $13.62 | 173,450 |
| 2019-10-11 | $14.11 | $14.46 | $14.09 | $14.26 | $13.66 | 245,402 |
| 2019-10-10 | $13.79 | $13.91 | $13.75 | $13.81 | $13.23 | 150,478 |
| 2019-10-09 | $13.65 | $13.71 | $13.49 | $13.61 | $13.04 | 159,727 |
| 2019-10-08 | $13.75 | $13.80 | $13.40 | $13.48 | $12.92 | 290,490 |
| 2019-10-07 | $13.87 | $14.14 | $13.87 | $13.91 | $13.33 | 234,698 |
| 2019-10-04 | $13.87 | $14.05 | $13.82 | $14.04 | $13.45 | 260,302 |
| 2019-10-03 | $13.81 | $13.97 | $13.64 | $13.85 | $13.27 | 278,342 |
| 2019-10-02 | $13.89 | $14.02 | $13.74 | $13.82 | $13.24 | 248,132 |
| 2019-10-01 | $14.30 | $14.47 | $13.92 | $14.01 | $13.42 | 358,851 |
| 2019-09-30 | $14.08 | $14.29 | $13.99 | $14.14 | $13.55 | 281,445 |
| 2019-09-27 | $14.10 | $14.38 | $14.00 | $14.08 | $13.49 | 197,288 |
| 2019-09-26 | $14.17 | $14.29 | $14.00 | $14.06 | $13.47 | 192,956 |
| 2019-09-25 | $13.88 | $14.26 | $13.83 | $14.26 | $13.66 | 329,224 |
| 2019-09-24 | $14.17 | $14.26 | $13.88 | $13.88 | $13.30 | 405,733 |
| 2019-09-23 | $14.20 | $14.32 | $14.10 | $14.23 | $13.63 | 226,935 |
| 2019-09-20 | $14.35 | $14.76 | $14.26 | $14.34 | $13.74 | 1,139,880 |
| 2019-09-19 | $14.54 | $14.67 | $14.33 | $14.33 | $13.73 | 310,217 |
| 2019-09-18 | $14.26 | $14.48 | $14.26 | $14.44 | $13.84 | 286,349 |
| 2019-09-17 | $14.51 | $14.52 | $14.10 | $14.30 | $13.70 | 284,282 |
| 2019-09-16 | $14.25 | $14.72 | $14.21 | $14.60 | $13.99 | 363,558 |
| 2019-09-13 | $14.80 | $15.05 | $14.40 | $14.70 | $14.08 | 398,318 |
| 2019-09-12 | $14.52 | $14.88 | $14.43 | $14.80 | $14.12 | 442,652 |
| 2019-09-11 | $13.64 | $14.77 | $13.60 | $14.68 | $14.01 | 2,145,548 |
| 2019-09-10 | $15.23 | $15.32 | $15.02 | $15.14 | $14.45 | 349,341 |
| 2019-09-09 | $14.91 | $15.45 | $14.91 | $15.24 | $14.54 | 418,380 |
| 2019-09-06 | $14.89 | $15.00 | $14.77 | $14.85 | $14.17 | 145,392 |
| 2019-09-05 | $14.78 | $15.19 | $14.65 | $14.86 | $14.18 | 235,967 |
| 2019-09-04 | $14.42 | $14.66 | $14.38 | $14.48 | $13.82 | 144,838 |
| 2019-09-03 | $14.45 | $14.45 | $14.13 | $14.34 | $13.68 | 326,845 |
| 2019-08-30 | $14.67 | $14.79 | $14.45 | $14.57 | $13.90 | 161,988 |
| 2019-08-29 | $14.52 | $14.82 | $14.52 | $14.62 | $13.95 | 200,540 |
| 2019-08-28 | $14.05 | $14.53 | $14.05 | $14.41 | $13.75 | 176,969 |
| 2019-08-27 | $14.47 | $14.55 | $14.06 | $14.08 | $13.44 | 247,136 |
| 2019-08-26 | $14.21 | $14.41 | $14.03 | $14.36 | $13.70 | 245,895 |
| 2019-08-23 | $14.58 | $14.73 | $14.01 | $14.04 | $13.40 | 321,369 |
| 2019-08-22 | $15.07 | $15.17 | $14.79 | $14.81 | $14.13 | 240,422 |
| 2019-08-21 | $15.08 | $15.12 | $14.86 | $14.99 | $14.30 | 219,311 |
| 2019-08-20 | $14.95 | $15.16 | $14.88 | $14.92 | $14.24 | 202,807 |
| 2019-08-19 | $14.98 | $15.16 | $14.24 | $15.00 | $14.31 | 206,031 |
| 2019-08-16 | $14.38 | $14.85 | $14.38 | $14.77 | $14.09 | 271,196 |
| 2019-08-15 | $14.51 | $14.51 | $14.24 | $14.27 | $13.62 | 215,863 |
| 2019-08-14 | $14.38 | $14.56 | $14.31 | $14.44 | $13.78 | 340,794 |
| 2019-08-13 | $14.60 | $14.78 | $14.60 | $14.67 | $14.00 | 236,582 |
| 2019-08-12 | $14.50 | $14.68 | $14.42 | $14.66 | $13.99 | 173,907 |
| 2019-08-09 | $14.54 | $14.72 | $14.42 | $14.65 | $13.98 | 228,150 |
| 2019-08-08 | $14.33 | $14.70 | $14.29 | $14.67 | $14.00 | 342,015 |
| 2019-08-07 | $13.97 | $14.25 | $13.77 | $14.21 | $13.56 | 326,646 |
| 2019-08-06 | $14.26 | $14.36 | $13.81 | $14.25 | $13.60 | 298,932 |
| 2019-08-05 | $14.47 | $14.68 | $13.89 | $14.20 | $13.55 | 342,663 |
| 2019-08-02 | $14.85 | $14.93 | $14.59 | $14.80 | $14.12 | 476,525 |
| 2019-08-01 | $15.64 | $15.70 | $14.87 | $14.93 | $14.25 | 477,527 |
| 2019-07-31 | $15.62 | $15.88 | $15.59 | $15.63 | $14.91 | 682,601 |
| 2019-07-30 | $15.25 | $15.64 | $15.25 | $15.58 | $14.87 | 282,471 |
| 2019-07-29 | $15.21 | $15.42 | $15.18 | $15.40 | $14.70 | 461,597 |
| 2019-07-26 | $15.46 | $15.55 | $15.14 | $15.21 | $14.51 | 496,081 |
| 2019-07-25 | $15.51 | $15.95 | $14.98 | $15.48 | $14.77 | 1,148,249 |
| 2019-07-24 | $13.92 | $14.61 | $13.92 | $14.60 | $13.93 | 374,686 |
| 2019-07-23 | $13.70 | $13.93 | $13.70 | $13.92 | $13.28 | 880,972 |
| 2019-07-22 | $13.75 | $13.85 | $13.59 | $13.70 | $13.07 | 219,056 |
| 2019-07-19 | $13.77 | $13.93 | $13.73 | $13.75 | $13.12 | 351,651 |
| 2019-07-18 | $13.68 | $13.88 | $13.68 | $13.78 | $13.15 | 268,621 |
| 2019-07-17 | $13.77 | $13.85 | $13.59 | $13.70 | $13.07 | 210,032 |
| 2019-07-16 | $13.65 | $13.81 | $13.47 | $13.80 | $13.17 | 716,709 |
| 2019-07-15 | $13.99 | $14.06 | $13.63 | $13.68 | $13.05 | 223,119 |
| 2019-07-12 | $13.82 | $14.11 | $13.82 | $13.98 | $13.34 | 276,000 |
| 2019-07-11 | $13.84 | $13.89 | $13.65 | $13.82 | $13.19 | 193,159 |
| 2019-07-10 | $14.01 | $14.06 | $13.81 | $13.84 | $13.21 | 153,559 |
| 2019-07-09 | $13.92 | $14.06 | $13.79 | $13.97 | $13.33 | 262,160 |
| 2019-07-08 | $14.20 | $14.23 | $13.93 | $14.02 | $13.38 | 153,840 |
| 2019-07-05 | $13.97 | $14.30 | $13.89 | $14.26 | $13.61 | 210,377 |
| 2019-07-03 | $13.82 | $13.97 | $13.74 | $13.89 | $13.25 | 95,154 |
| 2019-07-02 | $13.97 | $14.00 | $13.65 | $13.75 | $13.12 | 218,847 |
| 2019-07-01 | $14.07 | $14.18 | $13.87 | $14.00 | $13.36 | 232,703 |
| 2019-06-28 | $13.81 | $14.15 | $13.81 | $13.97 | $13.33 | 891,189 |
| 2019-06-27 | $13.53 | $13.73 | $13.48 | $13.72 | $13.09 | 390,717 |
| 2019-06-26 | $13.55 | $13.74 | $13.49 | $13.53 | $12.91 | 213,001 |
| 2019-06-25 | $13.39 | $13.54 | $13.20 | $13.48 | $12.86 | 342,550 |
| 2019-06-24 | $13.71 | $13.79 | $13.43 | $13.44 | $12.82 | 261,726 |
| 2019-06-21 | $13.80 | $13.91 | $13.62 | $13.67 | $13.04 | 458,470 |
| 2019-06-20 | $14.05 | $14.06 | $13.50 | $13.86 | $13.23 | 374,206 |
| 2019-06-19 | $14.20 | $14.42 | $14.01 | $14.02 | $13.38 | 251,106 |
| 2019-06-18 | $13.83 | $14.22 | $13.74 | $14.19 | $13.54 | 301,863 |
| 2019-06-17 | $13.91 | $14.12 | $13.76 | $13.78 | $13.15 | 273,933 |
| 2019-06-14 | $13.95 | $13.96 | $13.67 | $13.88 | $13.24 | 255,473 |
| 2019-06-13 | $13.87 | $14.06 | $13.80 | $13.95 | $13.25 | 178,029 |
| 2019-06-12 | $13.85 | $13.99 | $13.67 | $13.75 | $13.06 | 184,983 |
| 2019-06-11 | $13.99 | $14.14 | $13.85 | $13.90 | $13.21 | 231,021 |
| 2019-06-10 | $13.80 | $14.23 | $13.80 | $13.89 | $13.20 | 270,987 |
| 2019-06-07 | $13.85 | $13.85 | $13.55 | $13.72 | $13.04 | 300,541 |
| 2019-06-06 | $14.36 | $14.38 | $13.70 | $13.94 | $13.24 | 366,085 |
| 2019-06-05 | $14.47 | $14.52 | $14.13 | $14.39 | $13.67 | 554,379 |
| 2019-06-04 | $13.64 | $14.58 | $13.64 | $14.46 | $13.74 | 961,314 |
| 2019-06-03 | $13.23 | $13.57 | $13.23 | $13.46 | $12.79 | 307,019 |
| 2019-05-31 | $13.31 | $13.47 | $13.17 | $13.23 | $12.57 | 364,729 |
| 2019-05-30 | $13.69 | $13.86 | $13.35 | $13.50 | $12.83 | 385,301 |
| 2019-05-29 | $13.30 | $13.72 | $13.30 | $13.65 | $12.97 | 368,229 |
| 2019-05-28 | $13.44 | $13.55 | $13.27 | $13.41 | $12.74 | 343,092 |
| 2019-05-24 | $13.34 | $13.53 | $13.26 | $13.45 | $12.78 | 332,916 |
| 2019-05-23 | $13.52 | $13.55 | $13.10 | $13.27 | $12.61 | 292,692 |
| 2019-05-22 | $13.80 | $13.82 | $13.57 | $13.67 | $12.99 | 213,167 |
| 2019-05-21 | $13.87 | $14.01 | $13.79 | $13.84 | $13.15 | 215,938 |
| 2019-05-20 | $13.79 | $14.02 | $13.79 | $13.85 | $13.16 | 195,004 |
| 2019-05-17 | $13.92 | $14.14 | $13.85 | $13.88 | $13.19 | 297,578 |
| 2019-05-16 | $13.92 | $14.20 | $13.92 | $14.05 | $13.35 | 161,449 |
| 2019-05-15 | $13.96 | $14.00 | $13.67 | $13.89 | $13.20 | 214,155 |
| 2019-05-14 | $13.84 | $14.22 | $13.79 | $14.16 | $13.45 | 247,565 |
| 2019-05-13 | $14.06 | $14.14 | $13.74 | $13.81 | $13.12 | 352,419 |
| 2019-05-10 | $14.21 | $14.33 | $14.05 | $14.32 | $13.61 | 175,686 |
| 2019-05-09 | $14.06 | $14.27 | $13.95 | $14.22 | $13.51 | 179,781 |
| 2019-05-08 | $14.40 | $14.48 | $14.14 | $14.15 | $13.44 | 333,098 |
| 2019-05-07 | $14.60 | $14.73 | $14.31 | $14.44 | $13.72 | 216,077 |
| 2019-05-06 | $14.59 | $14.90 | $14.55 | $14.80 | $14.06 | 178,766 |
| 2019-05-03 | $14.51 | $14.93 | $14.51 | $14.84 | $14.10 | 292,598 |
| 2019-05-02 | $14.32 | $14.53 | $14.27 | $14.44 | $13.72 | 192,032 |
| 2019-05-01 | $14.55 | $14.69 | $14.22 | $14.34 | $13.62 | 428,094 |
| 2019-04-30 | $14.76 | $14.76 | $14.45 | $14.51 | $13.79 | 276,132 |
| 2019-04-29 | $14.47 | $14.85 | $14.38 | $14.69 | $13.96 | 274,003 |
| 2019-04-26 | $14.23 | $14.53 | $14.18 | $14.47 | $13.75 | 292,884 |
| 2019-04-25 | $14.26 | $14.34 | $14.07 | $14.23 | $13.52 | 266,770 |
| 2019-04-24 | $14.14 | $14.50 | $14.04 | $14.42 | $13.70 | 575,460 |
| 2019-04-23 | $13.75 | $14.70 | $13.75 | $14.64 | $13.91 | 886,747 |
| 2019-04-22 | $14.83 | $14.88 | $14.54 | $14.58 | $13.85 | 321,827 |
| 2019-04-18 | $14.96 | $15.13 | $14.79 | $14.83 | $14.09 | 206,230 |
| 2019-04-17 | $14.89 | $15.12 | $14.84 | $15.07 | $14.32 | 214,964 |
| 2019-04-16 | $14.66 | $14.97 | $14.59 | $14.97 | $14.22 | 282,100 |
| 2019-04-15 | $15.01 | $15.15 | $14.60 | $14.64 | $13.91 | 172,732 |
| 2019-04-12 | $14.92 | $15.14 | $14.72 | $15.01 | $14.26 | 283,220 |
| 2019-04-11 | $14.62 | $14.78 | $14.54 | $14.72 | $13.99 | 209,259 |
| 2019-04-10 | $14.32 | $14.58 | $14.22 | $14.55 | $13.82 | 267,595 |
| 2019-04-09 | $14.46 | $14.57 | $14.22 | $14.29 | $13.58 | 247,802 |
| 2019-04-08 | $14.44 | $14.63 | $14.42 | $14.49 | $13.77 | 195,558 |
| 2019-04-05 | $14.37 | $14.60 | $14.35 | $14.55 | $13.82 | 223,504 |
| 2019-04-04 | $14.14 | $14.47 | $14.14 | $14.36 | $13.64 | 263,362 |
| 2019-04-03 | $14.29 | $14.37 | $14.13 | $14.16 | $13.45 | 282,577 |
| 2019-04-02 | $14.01 | $14.29 | $13.91 | $14.12 | $13.42 | 351,135 |
| 2019-04-01 | $13.94 | $14.21 | $13.94 | $14.06 | $13.36 | 574,318 |
| 2019-03-29 | $13.97 | $14.03 | $13.70 | $13.84 | $13.15 | 426,700 |
| 2019-03-28 | $13.77 | $13.89 | $13.49 | $13.83 | $13.14 | 413,202 |
| 2019-03-27 | $13.54 | $13.88 | $13.48 | $13.72 | $13.04 | 280,745 |
| 2019-03-26 | $13.48 | $13.76 | $13.44 | $13.58 | $12.90 | 436,296 |
| 2019-03-25 | $13.23 | $13.48 | $13.15 | $13.32 | $12.66 | 341,865 |
| 2019-03-22 | $13.66 | $13.70 | $13.17 | $13.25 | $12.59 | 541,161 |
| 2019-03-21 | $13.74 | $13.96 | $13.60 | $13.81 | $13.12 | 439,192 |
| 2019-03-20 | $14.37 | $14.43 | $13.79 | $13.81 | $13.12 | 541,051 |
| 2019-03-19 | $14.90 | $14.90 | $14.36 | $14.37 | $13.65 | 535,402 |
| 2019-03-18 | $14.42 | $14.85 | $14.37 | $14.75 | $14.01 | 1,032,082 |
| 2019-03-15 | $14.66 | $14.78 | $14.41 | $14.43 | $13.71 | 890,632 |
| 2019-03-14 | $14.62 | $14.72 | $14.58 | $14.64 | $13.91 | 343,942 |
| 2019-03-13 | $14.85 | $14.95 | $14.72 | $14.72 | $13.86 | 516,278 |
| 2019-03-12 | $15.09 | $15.12 | $14.74 | $14.77 | $13.91 | 273,960 |
| 2019-03-11 | $15.06 | $15.16 | $14.92 | $14.98 | $14.11 | 348,843 |
| 2019-03-08 | $14.88 | $15.20 | $14.88 | $15.06 | $14.18 | 449,171 |
| 2019-03-07 | $14.96 | $15.28 | $14.71 | $14.98 | $14.11 | 701,670 |
| 2019-03-06 | $15.51 | $15.51 | $14.80 | $15.06 | $14.18 | 1,888,614 |
| 2019-03-05 | $16.41 | $16.65 | $15.50 | $15.83 | $14.91 | 1,694,722 |
| 2019-03-04 | $17.52 | $17.60 | $16.92 | $17.25 | $16.25 | 480,071 |
| 2019-03-01 | $17.47 | $17.57 | $17.24 | $17.50 | $16.48 | 518,117 |
| 2019-02-28 | $17.36 | $17.66 | $17.16 | $17.32 | $16.31 | 1,207,762 |
| 2019-02-27 | $16.72 | $17.46 | $16.67 | $17.39 | $16.38 | 905,806 |
| 2019-02-26 | $16.18 | $17.03 | $16.14 | $16.78 | $15.80 | 1,326,674 |
| 2019-02-25 | $16.40 | $16.50 | $16.25 | $16.27 | $15.32 | 230,935 |
| 2019-02-22 | $16.23 | $16.29 | $16.12 | $16.27 | $15.32 | 329,313 |
| 2019-02-21 | $16.23 | $16.31 | $15.94 | $16.19 | $15.25 | 367,838 |
| 2019-02-20 | $15.91 | $16.27 | $15.72 | $16.25 | $15.30 | 373,996 |
| 2019-02-19 | $15.60 | $16.01 | $15.60 | $15.91 | $14.98 | 185,934 |
| 2019-02-15 | $15.33 | $15.74 | $15.30 | $15.69 | $14.78 | 237,441 |
| 2019-02-14 | $15.29 | $15.33 | $15.06 | $15.21 | $14.32 | 187,794 |
| 2019-02-13 | $15.51 | $15.58 | $15.32 | $15.44 | $14.54 | 345,326 |
| 2019-02-12 | $15.03 | $15.51 | $15.00 | $15.49 | $14.59 | 536,121 |
| 2019-02-11 | $15.02 | $15.11 | $14.90 | $15.00 | $14.13 | 241,825 |
| 2019-02-08 | $14.99 | $15.04 | $14.74 | $14.95 | $14.08 | 171,546 |
| 2019-02-07 | $14.82 | $15.14 | $14.81 | $15.06 | $14.18 | 307,033 |
| 2019-02-06 | $14.74 | $14.85 | $14.66 | $14.73 | $13.87 | 236,308 |
| 2019-02-05 | $14.90 | $14.97 | $14.69 | $14.78 | $13.92 | 255,919 |
| 2019-02-04 | $14.82 | $14.93 | $14.73 | $14.88 | $14.01 | 208,545 |
| 2019-02-01 | $14.67 | $14.84 | $14.65 | $14.80 | $13.94 | 399,047 |
| 2019-01-31 | $14.81 | $14.91 | $14.43 | $14.58 | $13.73 | 348,829 |
| 2019-01-30 | $15.02 | $15.02 | $14.79 | $14.89 | $14.02 | 326,734 |
| 2019-01-29 | $14.93 | $15.14 | $14.88 | $14.94 | $14.07 | 338,514 |
| 2019-01-28 | $14.77 | $15.04 | $14.77 | $14.95 | $14.08 | 443,388 |
| 2019-01-25 | $14.57 | $14.92 | $14.54 | $14.79 | $13.93 | 592,665 |
| 2019-01-24 | $14.24 | $14.93 | $13.51 | $14.52 | $13.67 | 935,233 |
| 2019-01-23 | $14.94 | $15.02 | $14.70 | $14.94 | $14.07 | 440,389 |
| 2019-01-22 | $14.93 | $15.14 | $14.82 | $14.90 | $14.03 | 292,764 |
| 2019-01-18 | $14.85 | $15.10 | $14.80 | $15.04 | $14.16 | 361,720 |
| 2019-01-17 | $14.70 | $14.89 | $14.63 | $14.85 | $13.99 | 406,107 |
| 2019-01-16 | $14.62 | $14.82 | $14.52 | $14.73 | $13.87 | 377,886 |
| 2019-01-15 | $14.56 | $14.70 | $14.40 | $14.50 | $13.66 | 423,699 |
| 2019-01-14 | $14.32 | $14.70 | $14.32 | $14.57 | $13.72 | 222,556 |
| 2019-01-11 | $14.19 | $14.50 | $14.19 | $14.42 | $13.58 | 212,159 |
| 2019-01-10 | $14.45 | $14.47 | $14.10 | $14.30 | $13.47 | 316,001 |
| 2019-01-09 | $14.23 | $14.55 | $14.06 | $14.50 | $13.66 | 573,954 |
| 2019-01-08 | $14.27 | $14.27 | $13.97 | $14.22 | $13.39 | 412,815 |
| 2019-01-07 | $14.00 | $14.34 | $13.95 | $14.14 | $13.32 | 582,916 |
| 2019-01-04 | $13.81 | $14.30 | $13.67 | $14.10 | $13.28 | 764,949 |
| 2019-01-03 | $13.33 | $13.87 | $13.30 | $13.57 | $12.78 | 604,988 |
| 2019-01-02 | $13.20 | $13.82 | $13.15 | $13.59 | $12.80 | 520,643 |
| 2018-12-31 | $13.28 | $13.37 | $12.84 | $13.31 | $12.53 | 674,809 |
| 2018-12-28 | $13.01 | $13.40 | $12.98 | $13.22 | $12.45 | 373,212 |
| 2018-12-27 | $12.96 | $13.19 | $12.51 | $12.97 | $12.21 | 638,571 |
| 2018-12-26 | $12.47 | $13.17 | $12.39 | $13.15 | $12.38 | 743,895 |
| 2018-12-24 | $12.48 | $12.81 | $12.22 | $12.45 | $11.72 | 487,008 |
| 2018-12-21 | $12.73 | $12.84 | $12.37 | $12.48 | $11.75 | 2,030,196 |
| 2018-12-20 | $12.77 | $12.96 | $12.46 | $12.69 | $11.95 | 1,039,354 |
| 2018-12-19 | $13.04 | $13.67 | $12.96 | $12.98 | $12.22 | 1,104,850 |
| 2018-12-18 | $13.85 | $13.97 | $12.86 | $13.04 | $12.28 | 1,327,714 |
| 2018-12-17 | $13.82 | $14.40 | $13.82 | $14.02 | $13.20 | 448,362 |
| 2018-12-14 | $14.15 | $14.45 | $13.85 | $13.92 | $13.11 | 505,664 |
| 2018-12-13 | $14.98 | $15.04 | $14.32 | $14.34 | $13.38 | 606,314 |
| 2018-12-12 | $14.99 | $15.34 | $14.80 | $15.05 | $14.04 | 533,307 |
| 2018-12-11 | $15.42 | $15.42 | $14.82 | $14.87 | $13.87 | 457,385 |
| 2018-12-10 | $15.50 | $15.56 | $15.05 | $15.22 | $14.20 | 339,236 |
| 2018-12-07 | $15.75 | $16.00 | $15.38 | $15.49 | $14.45 | 302,861 |
| 2018-12-06 | $15.67 | $15.81 | $15.40 | $15.72 | $14.67 | 401,900 |
| 2018-12-04 | $16.81 | $16.84 | $15.76 | $15.96 | $14.89 | 439,268 |
| 2018-12-03 | $17.42 | $17.42 | $16.63 | $16.85 | $15.72 | 483,318 |
| 2018-11-30 | $17.07 | $17.25 | $17.00 | $17.20 | $16.05 | 461,526 |
| 2018-11-29 | $17.32 | $17.49 | $17.04 | $17.14 | $15.99 | 303,237 |
| 2018-11-28 | $17.06 | $17.49 | $16.76 | $17.46 | $16.29 | 459,718 |
| 2018-11-27 | $17.18 | $17.24 | $16.97 | $17.00 | $15.86 | 350,803 |
| 2018-11-26 | $17.13 | $17.35 | $17.07 | $17.18 | $16.03 | 237,947 |
| 2018-11-23 | $16.80 | $17.13 | $16.79 | $16.94 | $15.81 | 69,772 |
| 2018-11-21 | $16.95 | $17.22 | $16.83 | $16.92 | $15.79 | 172,099 |
| 2018-11-20 | $16.99 | $17.19 | $16.83 | $16.92 | $15.79 | 248,481 |
| 2018-11-19 | $16.73 | $17.12 | $16.73 | $17.11 | $15.96 | 348,778 |
| 2018-11-16 | $16.46 | $16.75 | $16.46 | $16.70 | $15.58 | 300,925 |
| 2018-11-15 | $16.14 | $16.70 | $16.14 | $16.59 | $15.48 | 429,742 |
| 2018-11-14 | $16.95 | $17.03 | $16.11 | $16.25 | $15.16 | 317,716 |
| 2018-11-13 | $16.76 | $17.09 | $16.66 | $16.83 | $15.70 | 431,957 |
| 2018-11-12 | $16.78 | $16.85 | $16.61 | $16.75 | $15.63 | 369,390 |
| 2018-11-09 | $17.04 | $17.23 | $16.71 | $16.85 | $15.72 | 541,216 |
| 2018-11-08 | $16.78 | $17.20 | $16.78 | $17.08 | $15.94 | 220,775 |
| 2018-11-07 | $16.67 | $16.94 | $16.41 | $16.89 | $15.76 | 618,498 |
| 2018-11-06 | $16.44 | $16.60 | $16.20 | $16.47 | $15.37 | 460,704 |
| 2018-11-05 | $16.39 | $16.59 | $16.29 | $16.49 | $15.39 | 472,705 |
| 2018-11-02 | $16.52 | $16.59 | $16.15 | $16.36 | $15.26 | 411,152 |
| 2018-11-01 | $16.00 | $16.52 | $16.00 | $16.39 | $15.29 | 543,906 |
| 2018-10-31 | $15.82 | $16.07 | $15.78 | $15.95 | $14.88 | 651,840 |
| 2018-10-30 | $15.37 | $15.75 | $15.37 | $15.74 | $14.69 | 484,340 |
| 2018-10-29 | $15.16 | $15.62 | $15.15 | $15.40 | $14.37 | 637,008 |
| 2018-10-26 | $14.85 | $15.37 | $14.79 | $15.12 | $14.11 | 888,172 |
| 2018-10-25 | $14.99 | $15.79 | $14.11 | $15.08 | $14.07 | 2,244,749 |
| 2018-10-24 | $16.33 | $16.45 | $15.76 | $15.76 | $14.70 | 1,463,802 |
| 2018-10-23 | $16.17 | $16.50 | $16.11 | $16.41 | $15.31 | 1,237,887 |
| 2018-10-22 | $17.60 | $17.75 | $16.31 | $16.41 | $15.31 | 785,594 |
| 2018-10-19 | $17.88 | $18.09 | $17.58 | $17.58 | $16.40 | 346,445 |
| 2018-10-18 | $18.30 | $18.40 | $17.89 | $17.90 | $16.70 | 368,190 |
| 2018-10-17 | $18.29 | $18.45 | $18.00 | $18.37 | $17.14 | 269,744 |
| 2018-10-16 | $18.29 | $18.44 | $18.00 | $18.34 | $17.11 | 471,991 |
| 2018-10-15 | $17.94 | $18.43 | $17.94 | $18.25 | $17.03 | 405,787 |
| 2018-10-12 | $18.41 | $18.48 | $17.53 | $18.00 | $16.79 | 675,598 |
| 2018-10-11 | $18.63 | $18.77 | $18.20 | $18.21 | $16.99 | 484,790 |
| 2018-10-10 | $18.81 | $19.02 | $18.64 | $18.65 | $17.40 | 412,082 |
| 2018-10-09 | $18.72 | $18.92 | $18.69 | $18.75 | $17.49 | 394,763 |
| 2018-10-08 | $18.53 | $18.88 | $18.44 | $18.76 | $17.50 | 344,053 |
| 2018-10-05 | $18.76 | $18.80 | $18.41 | $18.56 | $17.32 | 492,273 |
| 2018-10-04 | $18.69 | $19.02 | $18.58 | $18.70 | $17.45 | 475,084 |
| 2018-10-03 | $18.46 | $18.94 | $18.32 | $18.76 | $17.50 | 736,346 |
| 2018-10-02 | $18.60 | $18.76 | $18.25 | $18.38 | $17.15 | 656,224 |
| 2018-10-01 | $18.99 | $19.08 | $18.64 | $18.70 | $17.45 | 458,687 |
| 2018-09-28 | $18.70 | $19.00 | $18.70 | $18.90 | $17.63 | 276,490 |
| 2018-09-27 | $18.65 | $19.00 | $18.65 | $18.80 | $17.54 | 256,027 |
| 2018-09-26 | $19.30 | $19.30 | $18.70 | $18.80 | $17.54 | 485,662 |
| 2018-09-25 | $19.35 | $19.40 | $19.18 | $19.30 | $18.01 | 158,618 |
| 2018-09-24 | $19.45 | $19.55 | $19.10 | $19.25 | $17.96 | 221,837 |
| 2018-09-21 | $19.70 | $19.75 | $19.30 | $19.50 | $18.19 | 1,042,760 |
| 2018-09-20 | $19.55 | $19.90 | $19.52 | $19.70 | $18.38 | 301,470 |
| 2018-09-19 | $19.25 | $19.50 | $19.20 | $19.40 | $18.10 | 306,168 |
| 2018-09-18 | $19.40 | $19.45 | $19.10 | $19.25 | $17.96 | 304,012 |
| 2018-09-17 | $19.25 | $19.45 | $19.10 | $19.40 | $18.10 | 360,305 |
| 2018-09-14 | $18.90 | $19.48 | $18.85 | $19.25 | $17.96 | 358,288 |
| 2018-09-13 | $19.35 | $19.55 | $18.85 | $18.90 | $17.63 | 380,141 |
| 2018-09-12 | $19.70 | $19.75 | $19.40 | $19.45 | $18.02 | 366,267 |
| 2018-09-11 | $19.80 | $20.08 | $19.70 | $19.75 | $18.30 | 329,074 |
| 2018-09-10 | $20.15 | $20.30 | $19.90 | $19.95 | $18.49 | 285,157 |
| 2018-09-07 | $20.00 | $20.10 | $19.85 | $20.05 | $18.58 | 250,137 |
| 2018-09-06 | $20.00 | $20.13 | $19.80 | $19.90 | $18.44 | 281,122 |
| 2018-09-05 | $20.20 | $20.30 | $19.90 | $20.00 | $18.53 | 225,627 |
| 2018-09-04 | $20.15 | $20.31 | $20.00 | $20.20 | $18.72 | 355,810 |
| 2018-08-31 | $20.00 | $20.20 | $19.90 | $20.15 | $18.67 | 266,717 |
| 2018-08-30 | $19.95 | $20.10 | $19.80 | $20.05 | $18.58 | 418,756 |
| 2018-08-29 | $19.90 | $20.09 | $19.73 | $20.00 | $18.53 | 162,267 |
| 2018-08-28 | $19.95 | $20.05 | $19.75 | $19.90 | $18.44 | 366,604 |
| 2018-08-27 | $20.05 | $20.15 | $19.77 | $19.95 | $18.49 | 300,341 |
| 2018-08-24 | $19.85 | $20.05 | $19.75 | $19.90 | $18.44 | 230,640 |
| 2018-08-23 | $20.00 | $20.00 | $19.73 | $19.90 | $18.44 | 244,356 |
| 2018-08-22 | $19.90 | $20.05 | $19.76 | $20.00 | $18.53 | 272,578 |
| 2018-08-21 | $20.10 | $20.25 | $19.93 | $20.00 | $18.53 | 477,331 |
| 2018-08-20 | $19.95 | $20.05 | $19.73 | $20.00 | $18.53 | 226,092 |
| 2018-08-17 | $19.75 | $20.05 | $19.65 | $19.85 | $18.39 | 245,570 |
| 2018-08-16 | $20.00 | $20.20 | $19.80 | $19.85 | $18.39 | 377,250 |
| 2018-08-15 | $19.90 | $20.00 | $19.73 | $19.85 | $18.39 | 264,454 |
| 2018-08-14 | $19.70 | $20.02 | $19.70 | $20.00 | $18.53 | 255,732 |
| 2018-08-13 | $20.00 | $20.23 | $19.68 | $19.70 | $18.26 | 341,828 |
| 2018-08-10 | $19.95 | $20.25 | $19.90 | $20.05 | $18.58 | 175,777 |
| 2018-08-09 | $20.00 | $20.40 | $20.00 | $20.20 | $18.72 | 234,256 |
| 2018-08-08 | $19.95 | $20.10 | $19.75 | $20.05 | $18.58 | 250,355 |
| 2018-08-07 | $19.95 | $20.00 | $19.85 | $19.90 | $18.44 | 141,954 |
| 2018-08-06 | $19.95 | $20.10 | $19.85 | $19.95 | $18.49 | 203,410 |
| 2018-08-03 | $20.15 | $20.45 | $20.00 | $20.00 | $18.53 | 293,116 |
| 2018-08-02 | $20.10 | $20.35 | $20.05 | $20.25 | $18.76 | 309,696 |
| 2018-08-01 | $20.05 | $20.40 | $20.00 | $20.20 | $18.72 | 826,247 |
| 2018-07-31 | $19.75 | $20.10 | $19.35 | $20.00 | $18.53 | 509,910 |
| 2018-07-30 | $20.05 | $20.20 | $19.60 | $19.65 | $18.21 | 373,232 |
| 2018-07-27 | $20.15 | $20.34 | $19.88 | $20.00 | $18.53 | 701,711 |
| 2018-07-26 | $18.65 | $20.20 | $18.65 | $20.15 | $18.67 | 1,509,558 |
| 2018-07-25 | $19.15 | $19.15 | $18.65 | $18.70 | $17.33 | 528,166 |
| 2018-07-24 | $19.35 | $19.35 | $18.95 | $19.10 | $17.70 | 495,604 |
| 2018-07-23 | $19.25 | $19.45 | $19.25 | $19.40 | $17.98 | 462,784 |
| 2018-07-20 | $19.30 | $19.50 | $19.15 | $19.30 | $17.88 | 417,739 |
| 2018-07-19 | $19.25 | $19.40 | $19.05 | $19.25 | $17.84 | 305,609 |
| 2018-07-18 | $19.00 | $19.40 | $19.00 | $19.35 | $17.93 | 292,694 |
| 2018-07-17 | $19.25 | $19.40 | $18.98 | $19.05 | $17.65 | 394,531 |
| 2018-07-16 | $19.15 | $19.30 | $19.00 | $19.25 | $17.84 | 261,642 |
| 2018-07-13 | $19.20 | $19.30 | $18.85 | $19.05 | $17.65 | 631,003 |
| 2018-07-12 | $19.80 | $19.80 | $19.15 | $19.25 | $17.84 | 794,277 |
| 2018-07-11 | $19.80 | $19.80 | $19.55 | $19.65 | $18.21 | 434,673 |
| 2018-07-10 | $20.30 | $20.30 | $19.95 | $19.95 | $18.49 | 285,337 |
| 2018-07-09 | $20.00 | $20.30 | $19.95 | $20.20 | $18.72 | 506,374 |
| 2018-07-06 | $19.90 | $20.15 | $19.80 | $19.95 | $18.49 | 533,063 |
| 2018-07-05 | $19.90 | $20.05 | $19.70 | $19.90 | $18.44 | 366,560 |
| 2018-07-03 | $20.10 | $20.23 | $19.70 | $19.80 | $18.35 | 537,793 |
| 2018-07-02 | $19.50 | $20.10 | $19.50 | $20.10 | $18.63 | 723,254 |
| 2018-06-29 | $19.45 | $19.70 | $19.27 | $19.55 | $18.12 | 836,531 |
| 2018-06-28 | $19.15 | $19.30 | $19.00 | $19.05 | $17.65 | 288,843 |
| 2018-06-27 | $19.35 | $19.45 | $19.05 | $19.05 | $17.65 | 397,769 |
| 2018-06-26 | $19.45 | $19.50 | $19.13 | $19.40 | $17.98 | 280,113 |
| 2018-06-25 | $19.40 | $19.50 | $19.25 | $19.45 | $18.02 | 340,207 |
| 2018-06-22 | $19.55 | $19.73 | $19.35 | $19.40 | $17.98 | 563,991 |
| 2018-06-21 | $19.60 | $19.75 | $19.35 | $19.40 | $17.98 | 355,817 |
| 2018-06-20 | $19.80 | $19.80 | $19.55 | $19.60 | $18.16 | 525,460 |
| 2018-06-19 | $19.20 | $19.68 | $19.20 | $19.60 | $18.16 | 552,029 |
| 2018-06-18 | $19.60 | $19.85 | $19.43 | $19.60 | $18.16 | 575,110 |
| 2018-06-15 | $19.60 | $19.90 | $19.45 | $19.75 | $18.30 | 1,325,992 |
| 2018-06-14 | $19.75 | $19.80 | $19.35 | $19.75 | $18.30 | 468,298 |
| 2018-06-13 | $19.85 | $19.85 | $19.55 | $19.75 | $18.18 | 351,575 |
| 2018-06-12 | $19.95 | $20.05 | $19.70 | $19.85 | $18.27 | 295,625 |
| 2018-06-11 | $20.30 | $20.45 | $19.90 | $19.90 | $18.32 | 359,030 |
| 2018-06-08 | $20.15 | $20.35 | $20.05 | $20.30 | $18.69 | 293,589 |
| 2018-06-07 | $20.25 | $20.40 | $20.13 | $20.15 | $18.55 | 346,097 |
| 2018-06-06 | $19.95 | $20.30 | $19.95 | $20.15 | $18.55 | 417,203 |
| 2018-06-05 | $20.05 | $20.15 | $19.80 | $19.95 | $18.37 | 359,032 |
| 2018-06-04 | $19.85 | $20.13 | $19.70 | $20.10 | $18.50 | 428,872 |
| 2018-06-01 | $19.60 | $19.95 | $19.60 | $19.80 | $18.23 | 553,466 |
| 2018-05-31 | $19.50 | $19.60 | $19.23 | $19.40 | $17.86 | 299,212 |
| 2018-05-30 | $19.40 | $19.55 | $19.15 | $19.45 | $17.91 | 378,834 |
| 2018-05-29 | $19.40 | $19.50 | $19.13 | $19.20 | $17.68 | 426,155 |
| 2018-05-25 | $19.40 | $19.75 | $19.40 | $19.70 | $18.14 | 371,411 |
| 2018-05-24 | $19.40 | $19.55 | $19.20 | $19.50 | $17.95 | 457,165 |
| 2018-05-23 | $19.40 | $19.55 | $19.20 | $19.50 | $17.95 | 352,400 |
| 2018-05-22 | $19.20 | $19.60 | $19.15 | $19.50 | $17.95 | 559,465 |
| 2018-05-21 | $18.75 | $19.10 | $18.75 | $19.10 | $17.58 | 1,829,172 |
| 2018-05-18 | $18.85 | $18.90 | $18.75 | $18.75 | $17.26 | 402,570 |
| 2018-05-17 | $18.85 | $18.90 | $18.70 | $18.80 | $17.31 | 604,100 |
| 2018-05-16 | $18.70 | $18.88 | $18.70 | $18.75 | $17.26 | 630,501 |
| 2018-05-15 | $18.65 | $18.85 | $18.65 | $18.70 | $17.22 | 399,379 |
| 2018-05-14 | $18.75 | $18.85 | $18.65 | $18.70 | $17.22 | 325,774 |
| 2018-05-11 | $18.85 | $18.85 | $18.65 | $18.75 | $17.26 | 343,702 |
| 2018-05-10 | $18.75 | $18.80 | $18.60 | $18.80 | $17.31 | 279,474 |
| 2018-05-09 | $18.70 | $18.85 | $18.60 | $18.75 | $17.26 | 491,569 |
| 2018-05-08 | $18.60 | $18.95 | $18.55 | $18.70 | $17.22 | 556,959 |
| 2018-05-07 | $18.75 | $18.83 | $18.65 | $18.70 | $17.22 | 309,088 |
| 2018-05-04 | $18.50 | $18.88 | $18.45 | $18.75 | $17.26 | 458,467 |
| 2018-05-03 | $18.70 | $18.80 | $18.50 | $18.60 | $17.12 | 673,063 |
| 2018-05-02 | $18.80 | $19.00 | $18.70 | $18.75 | $17.26 | 695,373 |
| 2018-05-01 | $19.05 | $19.25 | $18.65 | $18.80 | $17.31 | 762,698 |
| 2018-04-30 | $19.25 | $19.65 | $19.15 | $19.20 | $17.68 | 1,955,558 |
| 2018-04-27 | $19.20 | $19.55 | $18.95 | $19.10 | $17.58 | 1,493,168 |
| 2018-04-26 | $18.95 | $18.95 | $18.40 | $18.50 | $17.03 | 756,835 |
| 2018-04-25 | $18.90 | $19.00 | $18.70 | $18.85 | $17.35 | 308,834 |
| 2018-04-24 | $19.15 | $19.30 | $18.85 | $18.95 | $17.45 | 377,794 |
| 2018-04-23 | $18.75 | $19.05 | $18.70 | $19.05 | $17.54 | 433,170 |
| 2018-04-20 | $18.55 | $18.83 | $18.55 | $18.75 | $17.26 | 330,096 |
| 2018-04-19 | $18.25 | $18.55 | $18.25 | $18.50 | $17.03 | 332,129 |
| 2018-04-18 | $18.25 | $18.55 | $18.25 | $18.25 | $16.80 | 332,263 |
| 2018-04-17 | $18.50 | $18.60 | $18.20 | $18.25 | $16.80 | 463,364 |
| 2018-04-16 | $18.55 | $18.55 | $18.18 | $18.45 | $16.99 | 521,642 |
| 2018-04-13 | $18.95 | $19.02 | $18.25 | $18.45 | $16.99 | 957,678 |
| 2018-04-12 | $18.75 | $19.20 | $18.70 | $18.80 | $17.31 | 629,220 |
| 2018-04-11 | $18.70 | $18.90 | $18.65 | $18.75 | $17.26 | 362,917 |
| 2018-04-10 | $18.45 | $18.93 | $18.40 | $18.85 | $17.35 | 383,559 |
| 2018-04-09 | $18.25 | $18.70 | $18.20 | $18.25 | $16.80 | 647,361 |
| 2018-04-06 | $18.65 | $18.90 | $18.00 | $18.15 | $16.71 | 2,087,878 |
| 2018-04-05 | $19.55 | $19.60 | $19.33 | $19.35 | $17.81 | 521,731 |
| 2018-04-04 | $18.95 | $19.55 | $18.88 | $19.50 | $17.95 | 370,776 |
| 2018-04-03 | $19.20 | $19.45 | $19.10 | $19.25 | $17.72 | 320,252 |
| 2018-04-02 | $19.20 | $19.43 | $18.90 | $19.15 | $17.63 | 363,406 |
| 2018-03-29 | $18.95 | $19.60 | $18.85 | $19.30 | $17.77 | 645,033 |
| 2018-03-28 | $18.85 | $19.20 | $18.65 | $18.80 | $17.31 | 605,186 |
| 2018-03-27 | $19.30 | $19.35 | $18.75 | $18.85 | $17.35 | 501,883 |
| 2018-03-26 | $18.90 | $19.30 | $18.80 | $19.20 | $17.68 | 612,111 |
| 2018-03-23 | $19.15 | $19.15 | $18.65 | $18.70 | $17.22 | 990,500 |
| 2018-03-22 | $19.50 | $19.63 | $19.10 | $19.15 | $17.63 | 574,028 |
| 2018-03-21 | $19.75 | $19.98 | $19.45 | $19.70 | $18.14 | 992,599 |
| 2018-03-20 | $20.30 | $20.35 | $19.70 | $19.75 | $18.18 | 954,902 |
| 2018-03-19 | $20.30 | $20.30 | $19.90 | $20.15 | $18.55 | 437,754 |
| 2018-03-16 | $20.30 | $20.45 | $19.80 | $20.35 | $18.73 | 1,996,639 |
| 2018-03-15 | $21.00 | $21.05 | $20.70 | $21.05 | $19.38 | 337,733 |
| 2018-03-14 | $21.20 | $21.20 | $20.70 | $20.95 | $19.29 | 601,486 |
| 2018-03-13 | $20.85 | $21.33 | $20.75 | $21.30 | $19.49 | 953,976 |
| 2018-03-12 | $20.55 | $20.90 | $20.50 | $20.75 | $18.98 | 358,051 |
| 2018-03-09 | $20.40 | $20.65 | $20.40 | $20.55 | $18.80 | 365,124 |
| 2018-03-08 | $20.60 | $20.80 | $20.20 | $20.35 | $18.62 | 290,455 |
| 2018-03-07 | $20.30 | $20.95 | $20.30 | $20.60 | $18.85 | 487,459 |
| 2018-03-06 | $20.45 | $20.68 | $20.23 | $20.50 | $18.76 | 385,325 |
| 2018-03-05 | $20.00 | $20.60 | $19.83 | $20.40 | $18.66 | 377,685 |
| 2018-03-02 | $19.70 | $20.20 | $19.50 | $20.15 | $18.44 | 325,740 |
| 2018-03-01 | $19.95 | $20.05 | $19.70 | $19.80 | $18.12 | 350,494 |
| 2018-02-28 | $20.45 | $20.50 | $19.95 | $19.95 | $18.25 | 354,420 |
| 2018-02-27 | $20.80 | $20.90 | $20.25 | $20.35 | $18.62 | 429,295 |
| 2018-02-26 | $20.55 | $20.80 | $20.32 | $20.80 | $19.03 | 544,376 |
| 2018-02-23 | $20.25 | $20.55 | $20.05 | $20.50 | $18.76 | 460,709 |
| 2018-02-22 | $20.50 | $20.60 | $20.05 | $20.25 | $18.53 | 495,464 |
| 2018-02-21 | $20.05 | $20.68 | $20.05 | $20.50 | $18.76 | 683,602 |
| 2018-02-20 | $20.40 | $20.55 | $19.90 | $20.00 | $18.30 | 506,759 |
| 2018-02-16 | $20.35 | $20.65 | $20.25 | $20.40 | $18.66 | 665,812 |
| 2018-02-15 | $20.40 | $20.80 | $20.35 | $20.40 | $18.66 | 570,568 |
| 2018-02-14 | $19.80 | $20.63 | $19.70 | $20.30 | $18.57 | 768,619 |
| 2018-02-13 | $19.55 | $20.00 | $19.48 | $19.85 | $18.16 | 453,935 |
| 2018-02-12 | $19.25 | $19.73 | $19.05 | $19.65 | $17.98 | 994,516 |
| 2018-02-09 | $19.45 | $19.80 | $18.85 | $19.10 | $17.48 | 1,210,084 |
| 2018-02-08 | $19.50 | $20.38 | $19.35 | $19.35 | $17.70 | 1,769,387 |
| 2018-02-07 | $18.95 | $19.63 | $18.90 | $19.40 | $17.75 | 586,517 |
| 2018-02-06 | $18.50 | $19.30 | $18.50 | $19.05 | $17.43 | 909,467 |
| 2018-02-05 | $19.35 | $19.75 | $18.75 | $18.75 | $17.15 | 1,010,345 |
| 2018-02-02 | $19.50 | $19.90 | $19.27 | $19.30 | $17.66 | 645,026 |
| 2018-02-01 | $19.25 | $19.65 | $19.15 | $19.60 | $17.93 | 647,530 |
| 2018-01-31 | $19.80 | $19.85 | $19.60 | $19.70 | $18.02 | 559,724 |
| 2018-01-30 | $19.75 | $20.00 | $19.40 | $19.70 | $18.02 | 840,710 |
| 2018-01-29 | $20.45 | $20.60 | $19.90 | $19.95 | $18.25 | 1,172,267 |
| 2018-01-26 | $20.45 | $20.95 | $20.45 | $20.65 | $18.89 | 1,758,187 |
| 2018-01-25 | $21.10 | $21.45 | $20.06 | $21.15 | $19.35 | 1,583,407 |
| 2018-01-24 | $21.65 | $21.83 | $21.38 | $21.70 | $19.85 | 798,136 |
| 2018-01-23 | $21.60 | $21.70 | $21.35 | $21.65 | $19.81 | 348,421 |
| 2018-01-22 | $21.60 | $21.70 | $21.35 | $21.70 | $19.85 | 520,035 |
| 2018-01-19 | $21.50 | $21.75 | $21.50 | $21.70 | $19.85 | 376,166 |
| 2018-01-18 | $21.50 | $21.70 | $21.45 | $21.60 | $19.76 | 311,429 |
| 2018-01-17 | $21.30 | $21.75 | $21.10 | $21.50 | $19.67 | 507,703 |
| 2018-01-16 | $21.55 | $21.85 | $21.05 | $21.15 | $19.35 | 398,416 |
| 2018-01-12 | $21.55 | $21.70 | $21.05 | $21.45 | $19.63 | 707,754 |
| 2018-01-11 | $21.20 | $21.65 | $21.20 | $21.50 | $19.67 | 421,589 |
| 2018-01-10 | $21.00 | $21.55 | $21.00 | $21.15 | $19.35 | 403,053 |
| 2018-01-09 | $20.95 | $21.25 | $20.90 | $21.00 | $19.21 | 841,440 |
| 2018-01-08 | $20.90 | $21.00 | $20.65 | $20.85 | $19.08 | 291,139 |
| 2018-01-05 | $20.75 | $21.05 | $20.60 | $20.95 | $19.17 | 459,626 |
| 2018-01-04 | $20.65 | $21.10 | $20.51 | $20.70 | $18.94 | 458,442 |
| 2018-01-03 | $20.85 | $20.85 | $20.30 | $20.55 | $18.80 | 406,746 |
| 2018-01-02 | $20.85 | $20.85 | $20.55 | $20.70 | $18.94 | 559,327 |
| 2017-12-29 | $20.95 | $21.03 | $20.65 | $20.65 | $18.89 | 474,153 |
| 2017-12-28 | $21.05 | $21.15 | $20.90 | $21.00 | $19.21 | 559,437 |
| 2017-12-27 | $21.20 | $21.25 | $20.95 | $21.00 | $19.21 | 400,593 |
| 2017-12-26 | $21.25 | $21.35 | $20.95 | $21.10 | $19.30 | 499,575 |
| 2017-12-22 | $21.50 | $21.50 | $20.95 | $21.25 | $19.44 | 632,576 |
| 2017-12-21 | $21.35 | $21.60 | $21.15 | $21.35 | $19.53 | 530,972 |
| 2017-12-20 | $21.35 | $21.50 | $20.80 | $21.05 | $19.26 | 480,875 |
| 2017-12-19 | $21.50 | $21.65 | $21.10 | $21.25 | $19.44 | 599,597 |
| 2017-12-18 | $21.00 | $21.55 | $21.00 | $21.40 | $19.58 | 479,200 |
| 2017-12-15 | $20.45 | $21.13 | $20.40 | $20.70 | $18.94 | 2,189,306 |
| 2017-12-14 | $20.95 | $20.98 | $20.25 | $20.40 | $18.66 | 755,413 |
| 2017-12-13 | $21.15 | $21.30 | $20.85 | $20.95 | $19.05 | 668,418 |
| 2017-12-12 | $21.00 | $21.25 | $20.75 | $21.10 | $19.18 | 678,742 |
| 2017-12-11 | $21.20 | $21.20 | $20.70 | $20.95 | $19.05 | 1,004,789 |
| 2017-12-08 | $21.75 | $21.85 | $20.45 | $21.15 | $19.23 | 2,989,993 |
| 2017-12-07 | $21.55 | $22.00 | $21.40 | $21.75 | $19.77 | 508,188 |
| 2017-12-06 | $22.00 | $22.00 | $21.00 | $21.55 | $19.59 | 804,012 |
| 2017-12-05 | $22.65 | $22.65 | $21.95 | $22.00 | $20.00 | 627,744 |
| 2017-12-04 | $22.70 | $23.30 | $22.48 | $22.55 | $20.50 | 635,172 |
| 2017-12-01 | $22.55 | $22.78 | $21.70 | $22.30 | $20.27 | 796,942 |
| 2017-11-30 | $23.25 | $23.40 | $22.50 | $22.55 | $20.50 | 1,418,289 |
| 2017-11-29 | $22.00 | $23.15 | $21.95 | $23.05 | $20.96 | 2,295,252 |
| 2017-11-28 | $21.10 | $22.00 | $21.05 | $22.00 | $20.00 | 1,256,822 |
| 2017-11-27 | $20.85 | $21.30 | $20.85 | $21.05 | $19.14 | 714,826 |
| 2017-11-24 | $21.15 | $21.15 | $20.83 | $20.95 | $19.05 | 230,747 |
| 2017-11-22 | $20.95 | $21.15 | $20.88 | $21.00 | $19.09 | 512,484 |
| 2017-11-21 | $20.85 | $21.00 | $20.70 | $20.95 | $19.05 | 387,523 |
| 2017-11-20 | $20.60 | $20.85 | $20.45 | $20.80 | $18.91 | 460,580 |
| 2017-11-17 | $20.35 | $20.60 | $20.18 | $20.55 | $18.68 | 336,594 |
| 2017-11-16 | $20.30 | $20.65 | $20.25 | $20.55 | $18.68 | 427,710 |
| 2017-11-15 | $19.85 | $20.45 | $19.75 | $20.30 | $18.46 | 435,598 |
| 2017-11-14 | $19.75 | $20.15 | $19.75 | $20.05 | $18.23 | 365,491 |
| 2017-11-13 | $19.55 | $19.95 | $19.30 | $19.80 | $18.00 | 521,577 |
| 2017-11-10 | $19.75 | $19.93 | $19.68 | $19.70 | $17.91 | 366,640 |
| 2017-11-09 | $19.65 | $19.98 | $19.40 | $19.65 | $17.86 | 477,564 |
| 2017-11-08 | $19.65 | $19.90 | $19.30 | $19.80 | $18.00 | 522,079 |
| 2017-11-07 | $20.65 | $20.65 | $19.78 | $19.80 | $18.00 | 892,102 |
| 2017-11-06 | $20.80 | $20.80 | $20.38 | $20.55 | $18.68 | 449,793 |
| 2017-11-03 | $21.10 | $21.20 | $20.80 | $20.85 | $18.96 | 510,964 |
| 2017-11-02 | $20.65 | $21.30 | $20.60 | $21.15 | $19.23 | 700,513 |
| 2017-11-01 | $21.20 | $21.33 | $20.68 | $20.70 | $18.82 | 493,057 |
| 2017-10-31 | $21.05 | $21.38 | $20.95 | $21.05 | $19.14 | 593,370 |
| 2017-10-30 | $21.60 | $21.70 | $20.93 | $21.15 | $19.23 | 745,697 |
| 2017-10-27 | $21.30 | $21.88 | $21.15 | $21.70 | $19.73 | 1,034,573 |
| 2017-10-26 | $20.80 | $21.50 | $20.55 | $21.30 | $19.36 | 1,402,638 |
| 2017-10-25 | $20.50 | $20.55 | $19.90 | $20.53 | $18.66 | 815,796 |
| 2017-10-24 | $20.45 | $20.68 | $20.30 | $20.50 | $18.64 | 636,573 |
| 2017-10-23 | $20.50 | $20.63 | $20.35 | $20.50 | $18.64 | 424,608 |
| 2017-10-20 | $20.60 | $20.60 | $20.35 | $20.45 | $18.59 | 551,984 |
| 2017-10-19 | $20.35 | $20.53 | $20.25 | $20.35 | $18.50 | 738,100 |
| 2017-10-18 | $20.50 | $20.63 | $20.40 | $20.55 | $18.68 | 535,878 |
| 2017-10-17 | $20.55 | $20.73 | $20.30 | $20.40 | $18.55 | 279,258 |
| 2017-10-16 | $20.35 | $20.70 | $20.30 | $20.60 | $18.73 | 353,664 |
| 2017-10-13 | $20.45 | $20.60 | $20.20 | $20.35 | $18.50 | 361,242 |
| 2017-10-12 | $20.65 | $20.65 | $20.40 | $20.50 | $18.64 | 327,587 |
| 2017-10-11 | $20.50 | $20.75 | $20.35 | $20.65 | $18.77 | 394,776 |
| 2017-10-10 | $20.70 | $20.85 | $20.45 | $20.60 | $18.73 | 482,023 |
| 2017-10-09 | $20.75 | $20.90 | $20.45 | $20.55 | $18.68 | 348,613 |
| 2017-10-06 | $20.70 | $20.95 | $20.58 | $20.75 | $18.86 | 628,432 |
| 2017-10-05 | $20.35 | $20.93 | $20.35 | $20.70 | $18.82 | 565,771 |
| 2017-10-04 | $20.70 | $20.80 | $20.25 | $20.30 | $18.46 | 411,231 |
| 2017-10-03 | $20.95 | $21.00 | $20.45 | $20.70 | $18.82 | 511,274 |
| 2017-10-02 | $20.85 | $21.08 | $20.55 | $21.00 | $19.09 | 793,851 |
| 2017-09-29 | $20.50 | $20.93 | $20.50 | $20.75 | $18.86 | 585,320 |
| 2017-09-28 | $20.70 | $20.75 | $20.40 | $20.60 | $18.73 | 752,209 |
| 2017-09-27 | $20.40 | $20.90 | $20.30 | $20.60 | $18.73 | 1,358,595 |
| 2017-09-26 | $19.90 | $20.25 | $19.85 | $20.20 | $18.36 | 633,674 |
| 2017-09-25 | $19.60 | $20.10 | $19.60 | $19.85 | $18.05 | 1,011,018 |
| 2017-09-22 | $19.55 | $19.80 | $19.40 | $19.75 | $17.96 | 633,576 |
| 2017-09-21 | $19.35 | $19.80 | $19.30 | $19.60 | $17.82 | 577,082 |
| 2017-09-20 | $19.20 | $19.65 | $19.10 | $19.30 | $17.55 | 1,435,284 |
| 2017-09-19 | $19.15 | $19.35 | $19.00 | $19.15 | $17.41 | 725,246 |
| 2017-09-18 | $19.15 | $19.35 | $18.90 | $19.15 | $17.41 | 828,856 |
| 2017-09-15 | $18.85 | $19.30 | $18.80 | $19.15 | $17.41 | 2,438,117 |
| 2017-09-14 | $19.10 | $19.15 | $18.68 | $18.85 | $17.14 | 1,259,979 |
| 2017-09-13 | $19.00 | $19.35 | $18.80 | $19.20 | $17.34 | 1,016,982 |
| 2017-09-12 | $17.95 | $19.20 | $17.95 | $18.90 | $17.06 | 2,333,665 |
| 2017-09-11 | $17.40 | $17.95 | $17.35 | $17.60 | $15.89 | 624,278 |
| 2017-09-08 | $17.45 | $17.65 | $17.10 | $17.15 | $15.48 | 1,010,036 |
| 2017-09-07 | $18.00 | $18.00 | $17.48 | $17.50 | $15.80 | 1,446,605 |
| 2017-09-06 | $18.20 | $18.35 | $17.95 | $18.00 | $16.25 | 931,198 |
| 2017-09-05 | $18.65 | $18.75 | $17.95 | $18.10 | $16.34 | 908,692 |
| 2017-09-01 | $18.60 | $18.80 | $18.50 | $18.80 | $16.97 | 535,929 |
| 2017-08-31 | $18.70 | $18.80 | $18.45 | $18.55 | $16.75 | 480,306 |
| 2017-08-30 | $18.60 | $18.88 | $18.55 | $18.65 | $16.84 | 446,455 |
| 2017-08-29 | $18.60 | $18.80 | $18.48 | $18.60 | $16.79 | 428,670 |
| 2017-08-28 | $18.85 | $18.95 | $18.70 | $18.85 | $17.02 | 418,893 |
| 2017-08-25 | $18.85 | $19.00 | $18.60 | $18.80 | $16.97 | 387,226 |
| 2017-08-24 | $18.70 | $19.00 | $18.60 | $18.80 | $16.97 | 481,068 |
| 2017-08-23 | $18.40 | $18.95 | $18.40 | $18.65 | $16.84 | 513,179 |
| 2017-08-22 | $18.60 | $18.83 | $18.55 | $18.60 | $16.79 | 649,215 |
| 2017-08-21 | $18.55 | $18.75 | $18.50 | $18.55 | $16.75 | 560,350 |
| 2017-08-18 | $18.40 | $18.75 | $18.30 | $18.50 | $16.70 | 861,053 |
| 2017-08-17 | $19.40 | $19.50 | $18.45 | $18.55 | $16.75 | 1,613,125 |
| 2017-08-16 | $19.50 | $19.85 | $19.38 | $19.40 | $17.52 | 849,813 |
| 2017-08-15 | $19.90 | $20.10 | $19.28 | $19.45 | $17.56 | 876,967 |
| 2017-08-14 | $19.55 | $19.85 | $19.40 | $19.80 | $17.88 | 781,914 |
| 2017-08-11 | $19.25 | $19.60 | $19.25 | $19.35 | $17.47 | 546,751 |
| 2017-08-10 | $19.70 | $19.85 | $19.30 | $19.40 | $17.52 | 703,457 |
| 2017-08-09 | $19.85 | $20.10 | $19.70 | $19.85 | $17.92 | 608,059 |
| 2017-08-08 | $20.40 | $20.55 | $19.95 | $20.00 | $18.06 | 1,393,782 |
| 2017-08-07 | $20.40 | $20.80 | $20.30 | $20.50 | $18.51 | 691,364 |
| 2017-08-04 | $20.45 | $20.50 | $20.25 | $20.45 | $18.46 | 542,054 |
| 2017-08-03 | $20.75 | $20.85 | $20.15 | $20.25 | $18.28 | 647,949 |
| 2017-08-02 | $20.85 | $20.88 | $20.33 | $20.70 | $18.69 | 856,543 |
| 2017-08-01 | $20.70 | $21.05 | $20.55 | $20.90 | $18.87 | 1,075,728 |
| 2017-07-31 | $20.35 | $20.75 | $19.95 | $20.55 | $18.55 | 1,697,942 |
| 2017-07-28 | $19.80 | $20.35 | $19.45 | $20.25 | $18.28 | 1,508,251 |
| 2017-07-27 | $20.05 | $20.45 | $19.85 | $19.90 | $17.97 | 1,212,631 |
| 2017-07-26 | $19.85 | $20.90 | $19.85 | $20.00 | $18.06 | 1,718,598 |
| 2017-07-25 | $20.40 | $20.85 | $20.40 | $20.50 | $18.51 | 1,687,413 |
| 2017-07-24 | $19.95 | $20.30 | $19.95 | $20.20 | $18.24 | 940,137 |
| 2017-07-21 | $20.30 | $20.43 | $19.90 | $20.00 | $18.06 | 787,772 |
| 2017-07-20 | $20.55 | $20.58 | $19.95 | $20.20 | $18.24 | 1,012,268 |
| 2017-07-19 | $20.55 | $20.75 | $20.25 | $20.55 | $18.55 | 921,364 |
| 2017-07-18 | $20.65 | $20.80 | $20.35 | $20.45 | $18.46 | 663,603 |
| 2017-07-17 | $20.70 | $20.95 | $20.55 | $20.80 | $18.78 | 418,092 |
| 2017-07-14 | $20.55 | $20.95 | $20.35 | $20.75 | $18.74 | 652,929 |
| 2017-07-13 | $20.90 | $21.05 | $20.48 | $20.80 | $18.78 | 634,607 |
| 2017-07-12 | $20.70 | $21.18 | $20.65 | $20.85 | $18.83 | 646,370 |
| 2017-07-11 | $21.20 | $21.20 | $20.55 | $20.70 | $18.69 | 836,880 |
| 2017-07-10 | $21.50 | $21.63 | $21.20 | $21.25 | $19.19 | 915,576 |
| 2017-07-07 | $21.70 | $21.80 | $21.30 | $21.55 | $19.46 | 668,693 |
| 2017-07-06 | $21.75 | $21.85 | $21.50 | $21.65 | $19.55 | 670,625 |
| 2017-07-05 | $22.10 | $22.25 | $21.70 | $21.85 | $19.73 | 871,343 |
| 2017-07-03 | $21.65 | $22.50 | $21.55 | $22.10 | $19.95 | 713,012 |
| 2017-06-30 | $21.65 | $21.80 | $21.05 | $21.50 | $19.41 | 1,091,067 |
| 2017-06-29 | $21.50 | $21.80 | $21.30 | $21.60 | $19.50 | 1,038,917 |
| 2017-06-28 | $21.20 | $21.50 | $21.10 | $21.15 | $19.10 | 854,518 |
| 2017-06-27 | $21.20 | $21.45 | $20.90 | $20.95 | $18.92 | 669,464 |
| 2017-06-26 | $21.05 | $21.33 | $20.85 | $21.15 | $19.10 | 625,601 |
| 2017-06-23 | $20.90 | $21.18 | $20.70 | $20.95 | $18.92 | 1,394,569 |
| 2017-06-22 | $21.05 | $21.20 | $20.75 | $20.85 | $18.83 | 662,211 |
| 2017-06-21 | $21.45 | $21.48 | $20.80 | $21.00 | $18.96 | 620,722 |
| 2017-06-20 | $21.60 | $21.70 | $21.20 | $21.35 | $19.28 | 548,094 |
| 2017-06-19 | $21.90 | $22.10 | $21.45 | $21.65 | $19.55 | 629,708 |
| 2017-06-16 | $21.80 | $21.98 | $21.60 | $21.75 | $19.64 | 999,886 |
| 2017-06-15 | $22.25 | $22.63 | $21.85 | $21.95 | $19.82 | 550,425 |
| 2017-06-14 | $22.00 | $22.40 | $21.65 | $22.40 | $20.23 | 879,809 |
| 2017-06-13 | $22.15 | $22.50 | $21.85 | $22.30 | $20.13 | 895,675 |
| 2017-06-12 | $22.60 | $23.00 | $21.98 | $22.10 | $19.84 | 1,284,728 |
| 2017-06-09 | $22.30 | $22.78 | $22.10 | $22.60 | $20.29 | 1,213,816 |
| 2017-06-08 | $21.35 | $22.25 | $21.10 | $22.15 | $19.88 | 1,259,867 |
| 2017-06-07 | $21.15 | $21.60 | $21.10 | $21.35 | $19.17 | 794,903 |
| 2017-06-06 | $20.90 | $21.35 | $20.71 | $21.15 | $18.99 | 751,471 |
| 2017-06-05 | $21.30 | $21.48 | $21.03 | $21.10 | $18.94 | 705,793 |
| 2017-06-02 | $20.90 | $21.55 | $20.80 | $21.30 | $19.12 | 1,038,014 |
| 2017-06-01 | $20.25 | $20.95 | $20.25 | $20.90 | $18.76 | 1,086,995 |
| 2017-05-31 | $20.30 | $20.35 | $19.90 | $20.30 | $18.22 | 1,122,655 |
| 2017-05-30 | $20.20 | $20.35 | $20.05 | $20.25 | $18.18 | 737,656 |
| 2017-05-26 | $20.40 | $20.50 | $20.15 | $20.25 | $18.18 | 646,138 |
| 2017-05-25 | $20.40 | $20.63 | $20.25 | $20.45 | $18.36 | 592,348 |
| 2017-05-24 | $20.55 | $20.63 | $20.15 | $20.35 | $18.27 | 844,651 |
| 2017-05-23 | $20.40 | $20.63 | $20.15 | $20.50 | $18.40 | 451,593 |
| 2017-05-22 | $20.25 | $20.45 | $20.15 | $20.40 | $18.31 | 510,388 |
| 2017-05-19 | $20.20 | $20.45 | $20.15 | $20.20 | $18.13 | 873,017 |
| 2017-05-18 | $20.05 | $20.40 | $19.95 | $20.20 | $18.13 | 929,409 |
| 2017-05-17 | $20.30 | $20.40 | $19.90 | $20.10 | $18.04 | 1,279,496 |
| 2017-05-16 | $20.70 | $21.05 | $20.60 | $20.80 | $18.67 | 1,252,201 |
| 2017-05-15 | $20.25 | $20.70 | $20.15 | $20.70 | $18.58 | 1,060,475 |
| 2017-05-12 | $20.15 | $20.30 | $19.90 | $20.15 | $18.09 | 953,755 |
| 2017-05-11 | $20.65 | $20.70 | $20.20 | $20.25 | $18.18 | 864,557 |
| 2017-05-10 | $20.85 | $21.05 | $20.55 | $20.85 | $18.72 | 853,235 |
| 2017-05-09 | $21.05 | $21.20 | $20.75 | $20.90 | $18.76 | 821,367 |
| 2017-05-08 | $20.75 | $21.05 | $20.70 | $21.05 | $18.90 | 800,275 |
| 2017-05-05 | $20.15 | $21.20 | $20.15 | $20.75 | $18.63 | 1,769,361 |
| 2017-05-04 | $20.40 | $20.70 | $19.85 | $20.10 | $18.04 | 2,301,016 |
| 2017-05-03 | $20.40 | $21.65 | $20.05 | $20.80 | $18.67 | 2,039,654 |
| 2017-05-02 | $21.85 | $22.00 | $21.05 | $21.50 | $19.30 | 1,607,886 |
| 2017-05-01 | $21.80 | $22.15 | $21.55 | $21.85 | $19.61 | 871,853 |
| 2017-04-28 | $22.05 | $22.20 | $21.35 | $21.70 | $19.48 | 904,613 |
| 2017-04-27 | $22.50 | $22.95 | $22.00 | $22.00 | $19.75 | 1,118,302 |
| 2017-04-26 | $22.50 | $22.75 | $22.22 | $22.45 | $20.15 | 877,003 |
| 2017-04-25 | $22.50 | $23.25 | $22.45 | $22.60 | $20.29 | 2,571,746 |
| 2017-04-24 | $22.60 | $22.70 | $21.90 | $22.15 | $19.88 | 1,975,039 |
| 2017-04-21 | $21.90 | $22.20 | $21.75 | $22.10 | $19.84 | 1,423,333 |
| 2017-04-20 | $21.40 | $22.05 | $21.40 | $21.95 | $19.70 | 1,243,443 |
| 2017-04-19 | $21.55 | $21.95 | $21.25 | $21.30 | $19.12 | 895,775 |
| 2017-04-18 | $21.50 | $21.80 | $21.10 | $21.45 | $19.26 | 1,449,440 |
| 2017-04-17 | $21.10 | $21.70 | $20.90 | $21.70 | $19.48 | 815,185 |
| 2017-04-13 | $21.30 | $21.45 | $20.90 | $21.05 | $18.90 | 1,171,486 |
| 2017-04-12 | $21.50 | $21.60 | $21.18 | $21.40 | $19.21 | 1,187,022 |
| 2017-04-11 | $20.40 | $21.88 | $20.40 | $21.60 | $19.39 | 2,928,984 |
| 2017-04-10 | $20.30 | $20.47 | $20.00 | $20.30 | $18.22 | 854,554 |
| 2017-04-07 | $20.30 | $20.45 | $20.10 | $20.25 | $18.18 | 838,158 |
| 2017-04-06 | $19.85 | $20.73 | $19.80 | $20.55 | $18.45 | 1,333,989 |
| 2017-04-05 | $20.25 | $20.39 | $19.83 | $19.90 | $17.86 | 673,030 |
| 2017-04-04 | $20.10 | $20.30 | $19.83 | $19.95 | $17.91 | 790,169 |
| 2017-04-03 | $20.65 | $20.65 | $19.95 | $20.20 | $18.13 | 825,336 |
| 2017-03-31 | $20.90 | $21.10 | $20.65 | $20.70 | $18.58 | 597,167 |
| 2017-03-30 | $20.80 | $21.15 | $20.50 | $20.90 | $18.76 | 1,243,031 |
| 2017-03-29 | $20.90 | $21.15 | $20.15 | $20.70 | $18.58 | 1,240,542 |
| 2017-03-28 | $20.60 | $21.25 | $20.55 | $20.95 | $18.81 | 1,041,175 |
| 2017-03-27 | $19.80 | $20.83 | $19.55 | $20.75 | $18.63 | 1,056,798 |
| 2017-03-24 | $20.30 | $20.55 | $20.10 | $20.30 | $18.22 | 731,629 |
| 2017-03-23 | $19.85 | $20.53 | $19.85 | $20.20 | $18.13 | 727,666 |
| 2017-03-22 | $20.10 | $20.23 | $19.58 | $19.85 | $17.82 | 1,542,580 |
| 2017-03-21 | $20.95 | $21.05 | $19.88 | $20.20 | $18.13 | 1,435,325 |
| 2017-03-20 | $20.75 | $21.10 | $20.35 | $20.80 | $18.67 | 1,115,578 |
| 2017-03-17 | $20.80 | $20.85 | $20.40 | $20.75 | $18.63 | 1,390,860 |
| 2017-03-16 | $20.95 | $21.28 | $20.65 | $20.75 | $18.63 | 915,493 |
| 2017-03-15 | $20.85 | $21.35 | $20.65 | $20.90 | $18.76 | 1,325,351 |
| 2017-03-14 | $20.65 | $20.90 | $20.45 | $20.65 | $18.54 | 1,300,007 |
| 2017-03-13 | $20.75 | $20.95 | $20.50 | $20.65 | $18.54 | 1,060,355 |
| 2017-03-10 | $20.75 | $21.00 | $20.25 | $20.90 | $18.64 | 1,492,310 |
| 2017-03-09 | $20.25 | $20.90 | $20.15 | $20.70 | $18.47 | 1,531,947 |
| 2017-03-08 | $20.60 | $20.63 | $20.23 | $20.35 | $18.15 | 1,213,592 |
| 2017-03-07 | $19.90 | $20.50 | $19.70 | $20.45 | $18.24 | 1,226,958 |
| 2017-03-06 | $20.10 | $20.10 | $19.70 | $19.95 | $17.80 | 1,144,322 |
| 2017-03-03 | $20.35 | $20.75 | $20.20 | $20.30 | $18.11 | 1,597,387 |
| 2017-03-02 | $20.65 | $20.68 | $19.90 | $20.25 | $18.06 | 1,556,796 |
| 2017-03-01 | $19.75 | $21.15 | $19.75 | $20.55 | $18.33 | 2,434,402 |
| 2017-02-28 | $19.85 | $19.90 | $19.30 | $19.45 | $17.35 | 875,519 |
| 2017-02-27 | $19.35 | $20.10 | $19.25 | $20.00 | $17.84 | 1,798,346 |
| 2017-02-24 | $19.30 | $19.45 | $19.15 | $19.35 | $17.26 | 1,226,081 |
| 2017-02-23 | $19.55 | $19.73 | $19.10 | $19.55 | $17.44 | 1,511,459 |
| 2017-02-22 | $19.75 | $20.00 | $19.45 | $19.50 | $17.40 | 873,245 |
| 2017-02-21 | $19.80 | $20.25 | $19.75 | $19.80 | $17.66 | 1,293,977 |
| 2017-02-17 | $20.20 | $20.45 | $19.70 | $19.85 | $17.71 | 1,272,901 |
| 2017-02-16 | $20.35 | $20.40 | $19.85 | $20.30 | $18.11 | 1,079,469 |
| 2017-02-15 | $20.20 | $20.50 | $19.95 | $20.45 | $18.24 | 909,344 |
| 2017-02-14 | $20.25 | $20.50 | $19.93 | $20.10 | $17.93 | 1,040,608 |
| 2017-02-13 | $19.95 | $20.35 | $19.83 | $20.15 | $17.97 | 1,591,813 |
| 2017-02-10 | $19.80 | $20.00 | $19.05 | $19.90 | $17.75 | 2,856,961 |
| 2017-02-09 | $17.55 | $19.85 | $17.55 | $19.75 | $17.62 | 7,271,085 |
| 2017-02-08 | $16.30 | $16.30 | $15.90 | $16.10 | $14.36 | 1,465,191 |
| 2017-02-07 | $16.20 | $16.50 | $16.00 | $16.30 | $14.54 | 1,241,171 |
| 2017-02-06 | $16.35 | $16.50 | $15.98 | $16.20 | $14.45 | 1,262,356 |
| 2017-02-03 | $16.05 | $16.35 | $15.80 | $16.35 | $14.59 | 2,161,062 |
| 2017-02-02 | $15.90 | $16.05 | $15.60 | $15.80 | $14.09 | 1,598,399 |
| 2017-02-01 | $16.00 | $16.30 | $15.68 | $16.00 | $14.27 | 2,166,268 |
| 2017-01-31 | $15.25 | $16.15 | $15.25 | $15.80 | $14.09 | 2,728,923 |
| 2017-01-30 | $15.65 | $16.05 | $14.90 | $15.25 | $13.60 | 3,255,392 |
| 2017-01-27 | $15.25 | $15.25 | $14.80 | $14.80 | $13.20 | 2,451,134 |
| 2017-01-26 | $16.25 | $16.25 | $14.55 | $15.40 | $13.74 | 6,641,782 |
| 2017-01-25 | $15.85 | $16.05 | $14.80 | $14.95 | $13.34 | 3,718,281 |
| 2017-01-24 | $14.90 | $15.80 | $14.85 | $15.70 | $14.01 | 2,975,310 |
| 2017-01-23 | $14.58 | $15.65 | $14.40 | $14.65 | $13.07 | 6,484,680 |
| 2017-01-20 | $16.00 | $16.55 | $15.98 | $16.15 | $14.41 | 892,443 |
| 2017-01-19 | $16.25 | $16.40 | $15.90 | $16.00 | $14.27 | 714,168 |
| 2017-01-18 | $16.10 | $16.33 | $15.85 | $16.30 | $14.54 | 891,566 |
| 2017-01-17 | $16.70 | $16.70 | $16.05 | $16.10 | $14.36 | 910,557 |
| 2017-01-13 | $16.90 | $17.45 | $16.75 | $16.85 | $15.03 | 1,121,394 |
| 2017-01-12 | $16.95 | $16.98 | $16.55 | $16.80 | $14.99 | 851,688 |
| 2017-01-11 | $17.25 | $17.25 | $16.73 | $17.05 | $15.21 | 1,000,616 |
| 2017-01-10 | $17.25 | $17.45 | $16.90 | $17.25 | $15.39 | 924,794 |
| 2017-01-09 | $17.25 | $17.40 | $17.00 | $17.30 | $15.43 | 612,181 |
| 2017-01-06 | $17.45 | $17.55 | $17.15 | $17.35 | $15.48 | 681,078 |
| 2017-01-05 | $17.55 | $17.68 | $17.15 | $17.35 | $15.48 | 1,034,712 |
| 2017-01-04 | $17.35 | $17.75 | $17.30 | $17.70 | $15.79 | 968,033 |
| 2017-01-03 | $17.60 | $17.80 | $17.08 | $17.25 | $15.39 | 763,655 |
| 2016-12-30 | $17.30 | $17.45 | $17.15 | $17.35 | $15.48 | 422,405 |
| 2016-12-29 | $17.45 | $17.48 | $17.10 | $17.30 | $15.43 | 556,339 |
| 2016-12-28 | $17.50 | $17.75 | $17.25 | $17.40 | $15.52 | 782,093 |
| 2016-12-27 | $17.60 | $17.75 | $17.25 | $17.55 | $15.66 | 696,850 |
| 2016-12-23 | $17.65 | $17.80 | $17.43 | $17.55 | $15.66 | 1,126,403 |
| 2016-12-22 | $17.75 | $17.80 | $17.45 | $17.75 | $15.83 | 765,069 |
| 2016-12-21 | $17.65 | $17.85 | $17.30 | $17.70 | $15.79 | 890,553 |
| 2016-12-20 | $17.15 | $17.80 | $17.05 | $17.75 | $15.83 | 1,669,180 |
| 2016-12-19 | $16.70 | $17.33 | $16.45 | $17.10 | $15.25 | 1,527,330 |
| 2016-12-16 | $16.35 | $16.75 | $16.15 | $16.65 | $14.85 | 5,987,562 |
| 2016-12-15 | $16.05 | $16.38 | $15.90 | $16.25 | $14.50 | 921,492 |
| 2016-12-14 | $16.10 | $16.40 | $15.85 | $16.05 | $14.32 | 1,298,191 |
| 2016-12-13 | $15.95 | $16.40 | $15.90 | $16.10 | $14.36 | 847,537 |
| 2016-12-12 | $16.40 | $16.50 | $15.73 | $16.00 | $14.16 | 1,244,554 |
| 2016-12-09 | $16.25 | $16.50 | $16.10 | $16.40 | $14.51 | 957,927 |
| 2016-12-08 | $15.90 | $16.48 | $15.75 | $16.35 | $14.47 | 1,291,898 |
| 2016-12-07 | $16.10 | $16.25 | $15.55 | $15.75 | $13.94 | 1,128,217 |
| 2016-12-06 | $15.40 | $16.05 | $15.23 | $16.00 | $14.16 | 1,237,123 |
| 2016-12-05 | $14.95 | $15.65 | $14.95 | $15.35 | $13.58 | 1,422,073 |
| 2016-12-02 | $14.85 | $15.10 | $14.75 | $14.85 | $13.14 | 833,830 |
| 2016-12-01 | $15.15 | $15.45 | $14.65 | $14.85 | $13.14 | 956,122 |
| 2016-11-30 | $15.50 | $15.65 | $14.90 | $15.10 | $13.36 | 1,006,160 |
| 2016-11-29 | $15.30 | $15.80 | $15.10 | $15.30 | $13.54 | 897,650 |
| 2016-11-28 | $15.40 | $15.70 | $15.25 | $15.35 | $13.58 | 1,259,424 |
| 2016-11-25 | $15.60 | $15.60 | $15.20 | $15.40 | $13.63 | 431,775 |
| 2016-11-23 | $15.40 | $15.60 | $15.05 | $15.55 | $13.76 | 797,966 |
| 2016-11-22 | $14.95 | $15.35 | $14.85 | $15.30 | $13.54 | 1,853,515 |
| 2016-11-21 | $14.80 | $15.10 | $14.45 | $14.80 | $13.10 | 656,441 |
| 2016-11-18 | $14.30 | $14.95 | $14.30 | $14.80 | $13.10 | 823,240 |
| 2016-11-17 | $14.70 | $14.83 | $13.95 | $14.20 | $12.57 | 1,436,606 |
| 2016-11-16 | $14.80 | $15.00 | $14.60 | $14.80 | $13.10 | 1,325,104 |
| 2016-11-15 | $14.25 | $15.00 | $14.20 | $14.80 | $13.10 | 1,875,014 |
| 2016-11-14 | $13.65 | $14.50 | $13.65 | $14.45 | $12.79 | 2,060,395 |
| 2016-11-11 | $13.40 | $13.95 | $13.20 | $13.90 | $12.30 | 2,538,275 |
| 2016-11-10 | $13.95 | $14.38 | $13.75 | $13.85 | $12.26 | 2,289,042 |
| 2016-11-09 | $13.05 | $14.15 | $13.00 | $13.70 | $12.12 | 2,195,888 |
| 2016-11-08 | $13.35 | $13.40 | $13.00 | $13.35 | $11.81 | 857,281 |
| 2016-11-07 | $13.15 | $13.45 | $13.03 | $13.40 | $11.86 | 1,044,526 |
| 2016-11-04 | $12.60 | $13.30 | $12.50 | $13.00 | $11.50 | 1,226,204 |
| 2016-11-03 | $13.05 | $13.25 | $12.70 | $12.70 | $11.24 | 1,532,644 |
| 2016-11-02 | $13.05 | $13.05 | $12.65 | $13.00 | $11.50 | 1,300,293 |
| 2016-11-01 | $13.30 | $13.35 | $12.90 | $13.15 | $11.64 | 1,982,139 |
| 2016-10-31 | $12.70 | $13.40 | $12.25 | $13.30 | $11.77 | 2,378,567 |
| 2016-10-28 | $12.50 | $12.82 | $12.41 | $12.68 | $11.22 | 2,364,016 |
| 2016-10-27 | $12.68 | $12.75 | $12.25 | $12.43 | $11.00 | 1,813,644 |
| 2016-10-26 | $12.91 | $12.98 | $12.58 | $12.68 | $11.22 | 1,899,041 |
| 2016-10-25 | $13.00 | $13.34 | $12.94 | $12.98 | $11.49 | 2,849,344 |
| 2016-10-24 | $13.28 | $13.45 | $12.93 | $13.03 | $11.53 | 3,145,709 |
| 2016-10-21 | $13.45 | $13.78 | $13.10 | $13.24 | $11.72 | 4,347,326 |
| 2016-10-20 | $14.03 | $14.35 | $13.27 | $13.65 | $12.08 | 9,262,395 |
| 2016-10-19 | $13.35 | $13.87 | $12.60 | $13.33 | $11.80 | 16,540,355 |
| 2016-10-18 | $15.99 | $16.13 | $10.93 | $11.26 | $9.96 | 17,249,157 |
| 2016-10-17 | $16.42 | $16.67 | $15.86 | $15.87 | $14.04 | 1,129,659 |
| 2016-10-14 | $16.73 | $16.93 | $16.47 | $16.50 | $14.60 | 1,285,908 |
| 2016-10-13 | $17.28 | $17.28 | $16.33 | $16.61 | $14.70 | 1,933,395 |
| 2016-10-12 | $17.78 | $17.89 | $17.44 | $17.44 | $15.43 | 456,074 |
| 2016-10-11 | $17.86 | $18.02 | $17.59 | $17.80 | $15.75 | 1,052,958 |
| 2016-10-10 | $17.70 | $17.95 | $17.70 | $17.85 | $15.80 | 521,575 |
| 2016-10-07 | $17.75 | $17.75 | $17.52 | $17.70 | $15.66 | 513,981 |
| 2016-10-06 | $17.62 | $17.83 | $17.30 | $17.71 | $15.67 | 357,667 |
| 2016-10-05 | $17.71 | $17.87 | $17.50 | $17.68 | $15.65 | 846,899 |
| 2016-10-04 | $17.44 | $17.77 | $17.39 | $17.56 | $15.54 | 730,463 |
| 2016-10-03 | $17.50 | $17.54 | $17.29 | $17.45 | $15.44 | 681,775 |
| 2016-09-30 | $17.32 | $17.52 | $17.11 | $17.46 | $15.45 | 1,215,362 |
| 2016-09-29 | $17.42 | $17.53 | $17.25 | $17.32 | $15.33 | 737,923 |
| 2016-09-28 | $17.64 | $17.75 | $17.45 | $17.47 | $15.46 | 933,901 |
| 2016-09-27 | $17.55 | $17.73 | $17.25 | $17.53 | $15.51 | 734,994 |
| 2016-09-26 | $17.99 | $18.15 | $17.61 | $17.61 | $15.58 | 602,370 |
| 2016-09-23 | $18.47 | $18.71 | $18.24 | $18.25 | $16.15 | 980,249 |
| 2016-09-22 | $18.45 | $18.52 | $17.88 | $18.41 | $16.29 | 2,700,065 |
| 2016-09-21 | $19.65 | $19.85 | $18.13 | $18.30 | $16.19 | 3,264,434 |
| 2016-09-20 | $20.53 | $20.64 | $19.88 | $19.89 | $17.60 | 713,567 |
| 2016-09-19 | $20.50 | $20.87 | $20.41 | $20.51 | $18.15 | 560,241 |
| 2016-09-16 | $20.53 | $20.70 | $20.03 | $20.39 | $18.04 | 1,150,173 |
| 2016-09-15 | $20.78 | $21.06 | $20.63 | $20.65 | $18.27 | 619,057 |
| 2016-09-14 | $21.15 | $21.34 | $20.72 | $20.74 | $18.35 | 543,171 |
| 2016-09-13 | $21.24 | $21.41 | $20.54 | $21.24 | $18.80 | 998,770 |
| 2016-09-12 | $21.85 | $21.85 | $21.39 | $21.46 | $18.88 | 506,303 |
| 2016-09-09 | $21.88 | $22.28 | $21.82 | $21.92 | $19.29 | 524,710 |
| 2016-09-08 | $22.18 | $22.36 | $21.88 | $22.02 | $19.38 | 518,345 |
| 2016-09-07 | $22.81 | $22.81 | $22.20 | $22.26 | $19.59 | 481,545 |
| 2016-09-06 | $22.45 | $22.75 | $22.31 | $22.52 | $19.82 | 486,833 |
| 2016-09-02 | $22.34 | $22.47 | $22.24 | $22.45 | $19.75 | 198,516 |
| 2016-09-01 | $22.20 | $22.43 | $21.94 | $22.25 | $19.58 | 233,592 |
| 2016-08-31 | $22.28 | $22.38 | $21.88 | $22.32 | $19.64 | 288,815 |
| 2016-08-30 | $22.00 | $22.23 | $21.99 | $22.22 | $19.55 | 238,779 |
| 2016-08-29 | $22.08 | $22.29 | $21.95 | $22.00 | $19.36 | 267,620 |
| 2016-08-26 | $21.83 | $22.06 | $21.71 | $21.98 | $19.34 | 343,537 |
| 2016-08-25 | $21.94 | $22.10 | $21.78 | $21.83 | $19.21 | 216,936 |
| 2016-08-24 | $22.31 | $22.50 | $21.88 | $21.95 | $19.31 | 347,027 |
| 2016-08-23 | $22.16 | $22.39 | $22.12 | $22.31 | $19.63 | 241,481 |
| 2016-08-22 | $21.90 | $22.11 | $21.80 | $22.09 | $19.44 | 274,982 |
| 2016-08-19 | $21.88 | $22.10 | $21.80 | $21.93 | $19.30 | 331,976 |
| 2016-08-18 | $21.49 | $21.90 | $21.40 | $21.89 | $19.26 | 395,710 |
| 2016-08-17 | $22.42 | $22.57 | $21.65 | $21.66 | $19.06 | 904,883 |
| 2016-08-16 | $22.94 | $23.14 | $22.64 | $22.67 | $19.95 | 405,511 |
| 2016-08-15 | $22.78 | $23.13 | $22.78 | $23.06 | $20.29 | 219,690 |
| 2016-08-12 | $22.51 | $22.69 | $22.43 | $22.68 | $19.96 | 144,476 |
| 2016-08-11 | $22.49 | $23.00 | $22.49 | $22.68 | $19.96 | 350,234 |
| 2016-08-10 | $22.80 | $22.88 | $22.37 | $22.38 | $19.69 | 239,746 |
| 2016-08-09 | $23.18 | $23.24 | $22.80 | $22.86 | $20.12 | 510,502 |
| 2016-08-08 | $22.96 | $23.15 | $22.76 | $23.12 | $20.34 | 442,378 |
| 2016-08-05 | $21.93 | $22.99 | $21.85 | $22.98 | $20.22 | 763,654 |
| 2016-08-04 | $21.41 | $22.02 | $21.22 | $21.85 | $19.23 | 429,578 |
| 2016-08-03 | $21.43 | $21.87 | $21.36 | $21.76 | $19.15 | 410,530 |
| 2016-08-02 | $21.74 | $21.91 | $21.38 | $21.45 | $18.87 | 239,579 |
| 2016-08-01 | $22.09 | $22.12 | $21.76 | $21.81 | $19.19 | 273,640 |
| 2016-07-29 | $22.34 | $22.50 | $22.09 | $22.18 | $19.52 | 409,135 |
| 2016-07-28 | $22.25 | $22.44 | $22.11 | $22.34 | $19.66 | 376,048 |
| 2016-07-27 | $22.28 | $22.50 | $22.21 | $22.32 | $19.64 | 480,333 |
| 2016-07-26 | $21.91 | $22.29 | $21.82 | $22.19 | $19.53 | 541,823 |
| 2016-07-25 | $20.84 | $22.16 | $20.81 | $21.91 | $19.28 | 940,089 |
| 2016-07-22 | $19.82 | $20.93 | $19.82 | $20.83 | $18.33 | 753,643 |
| 2016-07-21 | $19.86 | $19.94 | $19.53 | $19.69 | $17.33 | 483,158 |
| 2016-07-20 | $19.88 | $19.95 | $19.64 | $19.86 | $17.48 | 301,032 |
| 2016-07-19 | $19.80 | $20.00 | $19.72 | $19.86 | $17.48 | 359,896 |
| 2016-07-18 | $19.76 | $19.96 | $19.68 | $19.80 | $17.42 | 302,570 |
| 2016-07-15 | $19.88 | $19.92 | $19.73 | $19.82 | $17.44 | 545,827 |
| 2016-07-14 | $19.39 | $19.98 | $19.21 | $19.78 | $17.41 | 545,345 |
| 2016-07-13 | $19.07 | $19.13 | $18.80 | $19.09 | $16.80 | 319,546 |
| 2016-07-12 | $18.96 | $19.08 | $18.78 | $18.99 | $16.71 | 252,894 |
| 2016-07-11 | $18.48 | $18.82 | $18.46 | $18.75 | $16.50 | 238,218 |
| 2016-07-08 | $18.34 | $18.64 | $18.34 | $18.41 | $16.20 | 281,639 |
| 2016-07-07 | $17.88 | $18.27 | $17.88 | $18.25 | $16.06 | 461,787 |
| 2016-07-06 | $17.32 | $18.01 | $17.30 | $17.84 | $15.70 | 358,599 |
| 2016-07-05 | $17.66 | $17.66 | $17.30 | $17.47 | $15.37 | 503,070 |
| 2016-07-01 | $17.86 | $18.12 | $17.46 | $17.71 | $15.58 | 428,627 |
| 2016-06-30 | $18.13 | $18.25 | $17.88 | $18.10 | $15.93 | 485,467 |
| 2016-06-29 | $18.15 | $18.25 | $17.99 | $18.10 | $15.93 | 508,413 |
| 2016-06-28 | $18.07 | $18.11 | $17.37 | $17.95 | $15.79 | 1,093,684 |
| 2016-06-27 | $18.51 | $18.58 | $17.63 | $17.77 | $15.64 | 788,058 |
| 2016-06-24 | $18.76 | $19.15 | $18.52 | $18.77 | $16.52 | 1,673,902 |
| 2016-06-23 | $19.55 | $19.81 | $19.45 | $19.60 | $17.25 | 340,583 |
| 2016-06-22 | $19.26 | $19.54 | $19.18 | $19.25 | $16.94 | 255,435 |
| 2016-06-21 | $19.40 | $19.41 | $19.07 | $19.32 | $17.00 | 394,781 |
| 2016-06-20 | $19.50 | $19.71 | $19.25 | $19.27 | $16.96 | 487,994 |
| 2016-06-17 | $19.14 | $19.40 | $19.09 | $19.27 | $16.96 | 1,711,382 |
| 2016-06-16 | $19.21 | $19.33 | $19.05 | $19.13 | $16.83 | 467,115 |
| 2016-06-15 | $19.22 | $19.50 | $19.05 | $19.37 | $17.04 | 538,479 |
| 2016-06-14 | $19.43 | $19.58 | $19.02 | $19.12 | $16.82 | 545,730 |
| 2016-06-13 | $19.67 | $19.88 | $19.44 | $19.50 | $17.16 | 343,346 |
| 2016-06-10 | $19.98 | $20.01 | $19.73 | $19.90 | $17.40 | 265,382 |
| 2016-06-09 | $20.49 | $20.50 | $20.09 | $20.12 | $17.60 | 324,855 |
| 2016-06-08 | $20.50 | $20.66 | $20.39 | $20.50 | $17.93 | 329,178 |
| 2016-06-07 | $20.46 | $20.63 | $20.38 | $20.52 | $17.95 | 498,142 |
| 2016-06-06 | $20.08 | $20.47 | $19.97 | $20.45 | $17.88 | 680,805 |
| 2016-06-03 | $19.94 | $20.04 | $19.61 | $19.98 | $17.47 | 335,681 |
| 2016-06-02 | $20.09 | $20.19 | $19.81 | $20.19 | $17.66 | 476,053 |
| 2016-06-01 | $19.92 | $20.49 | $19.87 | $20.17 | $17.64 | 489,025 |
| 2016-05-31 | $19.94 | $20.10 | $19.82 | $20.06 | $17.54 | 1,059,813 |
| 2016-05-27 | $20.06 | $20.13 | $19.86 | $19.94 | $17.44 | 290,955 |
| 2016-05-26 | $19.96 | $20.28 | $19.90 | $20.11 | $17.59 | 631,977 |
| 2016-05-25 | $19.75 | $20.05 | $19.63 | $19.98 | $17.47 | 977,015 |
| 2016-05-24 | $19.10 | $19.61 | $18.99 | $19.56 | $17.11 | 948,230 |
| 2016-05-23 | $19.11 | $19.12 | $18.84 | $18.95 | $16.57 | 548,649 |
| 2016-05-20 | $18.99 | $19.02 | $18.81 | $18.99 | $16.61 | 1,246,074 |
| 2016-05-19 | $19.00 | $19.07 | $18.62 | $18.96 | $16.58 | 652,544 |
| 2016-05-18 | $18.42 | $19.20 | $18.42 | $19.15 | $16.75 | 1,051,100 |
| 2016-05-17 | $18.97 | $19.05 | $18.31 | $18.39 | $16.08 | 1,075,408 |
| 2016-05-16 | $18.95 | $19.05 | $18.76 | $18.96 | $16.58 | 765,671 |
| 2016-05-13 | $19.23 | $19.43 | $18.75 | $18.87 | $16.50 | 536,521 |
| 2016-05-12 | $19.43 | $19.47 | $19.05 | $19.27 | $16.85 | 574,158 |
| 2016-05-11 | $19.45 | $19.52 | $19.35 | $19.42 | $16.98 | 432,853 |
| 2016-05-10 | $19.34 | $19.53 | $19.30 | $19.43 | $16.99 | 751,754 |
| 2016-05-09 | $19.38 | $19.48 | $19.24 | $19.33 | $16.91 | 633,244 |
| 2016-05-06 | $19.46 | $19.54 | $18.87 | $19.30 | $16.88 | 4,254,281 |
| 2016-05-05 | $20.61 | $20.85 | $20.46 | $20.76 | $18.16 | 729,046 |
| 2016-05-04 | $20.34 | $20.57 | $19.91 | $20.51 | $17.94 | 602,843 |
| 2016-05-03 | $20.30 | $20.40 | $19.87 | $19.87 | $17.38 | 292,741 |
| 2016-05-02 | $20.50 | $20.60 | $20.28 | $20.51 | $17.94 | 440,159 |
| 2016-04-29 | $20.11 | $20.37 | $20.01 | $20.35 | $17.80 | 509,724 |
| 2016-04-28 | $20.32 | $20.47 | $20.11 | $20.15 | $17.62 | 428,049 |
| 2016-04-27 | $20.51 | $20.64 | $20.22 | $20.46 | $17.89 | 517,844 |
| 2016-04-26 | $19.97 | $20.60 | $19.81 | $20.57 | $17.99 | 508,927 |
| 2016-04-25 | $19.97 | $20.06 | $19.69 | $19.92 | $17.42 | 535,233 |
| 2016-04-22 | $19.32 | $20.04 | $19.01 | $19.96 | $17.46 | 810,735 |
| 2016-04-21 | $19.38 | $19.58 | $18.41 | $18.95 | $16.57 | 1,049,022 |
| 2016-04-20 | $19.16 | $19.53 | $19.03 | $19.37 | $16.94 | 605,113 |
| 2016-04-19 | $18.86 | $19.20 | $18.78 | $19.16 | $16.76 | 617,828 |
| 2016-04-18 | $18.32 | $18.84 | $18.26 | $18.80 | $16.44 | 438,263 |
| 2016-04-15 | $18.30 | $18.39 | $18.25 | $18.35 | $16.05 | 203,955 |
| 2016-04-14 | $18.06 | $18.49 | $18.05 | $18.29 | $16.00 | 325,278 |
| 2016-04-13 | $17.84 | $18.14 | $17.83 | $18.08 | $15.81 | 544,260 |
| 2016-04-12 | $17.33 | $17.84 | $17.33 | $17.78 | $15.55 | 634,065 |
| 2016-04-11 | $17.49 | $17.63 | $17.16 | $17.27 | $15.10 | 759,582 |
| 2016-04-08 | $17.27 | $17.41 | $17.13 | $17.31 | $15.14 | 237,096 |
| 2016-04-07 | $17.30 | $17.37 | $17.05 | $17.15 | $15.00 | 394,479 |
| 2016-04-06 | $17.51 | $17.59 | $17.22 | $17.35 | $15.17 | 500,094 |
| 2016-04-05 | $17.58 | $17.69 | $17.43 | $17.52 | $15.32 | 519,224 |
| 2016-04-04 | $17.61 | $17.79 | $17.44 | $17.68 | $15.46 | 665,659 |
| 2016-04-01 | $17.37 | $17.81 | $17.26 | $17.57 | $15.37 | 718,231 |
| 2016-03-31 | $17.11 | $17.62 | $17.05 | $17.50 | $15.30 | 1,302,162 |
| 2016-03-30 | $16.82 | $17.15 | $16.82 | $17.11 | $14.96 | 794,013 |
| 2016-03-29 | $16.82 | $16.94 | $16.56 | $16.88 | $14.76 | 6,096,192 |
| 2016-03-28 | $16.57 | $16.92 | $16.57 | $16.89 | $14.77 | 2,609,845 |
| 2016-03-24 | $16.07 | $16.21 | $15.77 | $16.10 | $14.08 | 278,864 |
| 2016-03-23 | $16.36 | $16.44 | $16.09 | $16.20 | $14.17 | 262,653 |
| 2016-03-22 | $16.25 | $16.49 | $16.17 | $16.45 | $14.39 | 548,752 |
| 2016-03-21 | $16.22 | $16.47 | $16.06 | $16.36 | $14.31 | 334,870 |
| 2016-03-18 | $16.17 | $16.29 | $16.00 | $16.25 | $14.21 | 727,306 |
| 2016-03-17 | $15.74 | $16.10 | $15.51 | $16.10 | $14.08 | 391,316 |
| 2016-03-16 | $15.68 | $16.00 | $15.64 | $15.77 | $13.79 | 376,813 |
| 2016-03-15 | $15.90 | $16.11 | $15.69 | $15.70 | $13.73 | 318,438 |
| 2016-03-14 | $16.01 | $16.17 | $15.88 | $16.00 | $13.99 | 334,120 |
| 2016-03-11 | $15.40 | $16.22 | $15.17 | $16.04 | $14.03 | 1,087,153 |
| 2016-03-10 | $15.47 | $15.68 | $15.26 | $15.41 | $13.38 | 567,050 |
| 2016-03-09 | $15.18 | $15.55 | $15.18 | $15.40 | $13.37 | 677,207 |
| 2016-03-08 | $15.41 | $15.50 | $15.12 | $15.12 | $13.13 | 502,820 |
| 2016-03-07 | $15.00 | $15.57 | $14.93 | $15.45 | $13.41 | 705,843 |
| 2016-03-04 | $14.98 | $15.10 | $14.74 | $15.03 | $13.05 | 1,028,687 |
| 2016-03-03 | $14.46 | $15.00 | $14.44 | $14.83 | $12.87 | 6,224,907 |
| 2016-03-02 | $15.90 | $16.07 | $15.70 | $15.77 | $13.69 | 419,149 |
| 2016-03-01 | $15.45 | $15.96 | $15.45 | $15.92 | $13.82 | 539,686 |
| 2016-02-29 | $15.56 | $15.74 | $15.33 | $15.33 | $13.31 | 463,825 |
| 2016-02-26 | $15.47 | $15.72 | $15.37 | $15.57 | $13.52 | 301,966 |
| 2016-02-25 | $15.10 | $15.45 | $15.10 | $15.38 | $13.35 | 264,451 |
| 2016-02-24 | $14.87 | $15.11 | $14.81 | $15.07 | $13.08 | 165,487 |
| 2016-02-23 | $14.88 | $15.16 | $14.80 | $15.07 | $13.08 | 237,037 |
| 2016-02-22 | $15.31 | $15.34 | $14.86 | $14.87 | $12.91 | 269,528 |
| 2016-02-19 | $15.11 | $15.35 | $15.11 | $15.15 | $13.15 | 234,971 |
| 2016-02-18 | $15.00 | $15.24 | $14.91 | $15.13 | $13.13 | 332,945 |
| 2016-02-17 | $15.14 | $15.33 | $15.00 | $15.00 | $13.02 | 233,116 |
| 2016-02-16 | $14.99 | $15.12 | $14.63 | $15.07 | $13.08 | 284,532 |
| 2016-02-12 | $14.62 | $15.12 | $14.62 | $14.84 | $12.88 | 343,544 |
| 2016-02-11 | $14.36 | $14.63 | $13.83 | $14.50 | $12.59 | 345,442 |
| 2016-02-10 | $14.56 | $14.94 | $14.50 | $14.59 | $12.67 | 200,297 |
| 2016-02-09 | $14.70 | $15.00 | $14.40 | $14.43 | $12.53 | 318,520 |
| 2016-02-08 | $14.87 | $15.00 | $14.58 | $14.76 | $12.81 | 329,815 |
| 2016-02-05 | $14.83 | $15.13 | $14.68 | $14.97 | $12.99 | 428,092 |
| 2016-02-04 | $15.29 | $15.40 | $14.74 | $14.81 | $12.86 | 404,559 |
| 2016-02-03 | $15.46 | $15.46 | $14.90 | $15.34 | $13.32 | 356,062 |
| 2016-02-02 | $14.97 | $15.34 | $14.86 | $15.34 | $13.32 | 444,370 |
| 2016-02-01 | $15.04 | $15.30 | $14.80 | $15.08 | $13.09 | 529,760 |
| 2016-01-29 | $15.04 | $15.13 | $14.72 | $15.10 | $13.11 | 656,247 |
| 2016-01-28 | $15.00 | $15.98 | $14.58 | $14.73 | $12.79 | 899,581 |
| 2016-01-27 | $13.73 | $13.94 | $13.59 | $13.82 | $12.00 | 255,845 |
| 2016-01-26 | $13.64 | $13.90 | $13.62 | $13.81 | $11.99 | 122,977 |
| 2016-01-25 | $13.90 | $13.90 | $13.63 | $13.67 | $11.87 | 237,741 |
| 2016-01-22 | $13.62 | $14.03 | $13.28 | $13.90 | $12.07 | 337,017 |
| 2016-01-21 | $13.67 | $13.76 | $13.12 | $13.42 | $11.65 | 191,926 |
| 2016-01-20 | $13.08 | $13.74 | $12.89 | $13.67 | $11.87 | 366,682 |
| 2016-01-19 | $13.62 | $13.66 | $13.15 | $13.24 | $11.49 | 275,013 |
| 2016-01-15 | $13.34 | $13.64 | $13.25 | $13.48 | $11.70 | 251,553 |
| 2016-01-14 | $13.84 | $14.05 | $13.65 | $13.67 | $11.87 | 171,453 |
| 2016-01-13 | $14.39 | $14.50 | $13.77 | $13.81 | $11.99 | 284,222 |
| 2016-01-12 | $14.39 | $14.41 | $14.14 | $14.32 | $12.43 | 324,806 |
| 2016-01-11 | $14.10 | $14.47 | $14.09 | $14.31 | $12.42 | 329,493 |
| 2016-01-08 | $14.48 | $14.57 | $14.07 | $14.09 | $12.23 | 323,746 |
| 2016-01-07 | $14.82 | $15.05 | $14.34 | $14.34 | $12.45 | 395,550 |
| 2016-01-06 | $14.78 | $15.11 | $14.71 | $15.07 | $13.08 | 327,929 |
| 2016-01-05 | $14.56 | $14.97 | $14.49 | $14.95 | $12.98 | 194,662 |
| 2016-01-04 | $14.41 | $14.60 | $14.21 | $14.56 | $12.64 | 251,772 |
| 2015-12-31 | $14.94 | $14.94 | $14.62 | $14.62 | $12.69 | 124,204 |
| 2015-12-30 | $15.01 | $15.19 | $14.86 | $14.97 | $12.99 | 89,375 |
| 2015-12-29 | $14.90 | $15.08 | $14.85 | $15.07 | $13.08 | 164,460 |
| 2015-12-28 | $14.64 | $14.87 | $14.56 | $14.82 | $12.86 | 117,365 |
| 2015-12-24 | $14.83 | $14.87 | $14.65 | $14.72 | $12.78 | 60,046 |
| 2015-12-23 | $15.08 | $15.18 | $14.82 | $14.87 | $12.91 | 241,103 |
| 2015-12-22 | $14.75 | $15.08 | $14.59 | $15.07 | $13.08 | 224,861 |
| 2015-12-21 | $14.85 | $14.90 | $14.62 | $14.73 | $12.79 | 153,849 |
| 2015-12-18 | $14.50 | $14.82 | $14.43 | $14.77 | $12.82 | 356,293 |
| 2015-12-17 | $14.62 | $14.74 | $14.52 | $14.59 | $12.67 | 149,819 |
| 2015-12-16 | $14.31 | $14.62 | $14.20 | $14.57 | $12.65 | 166,073 |
| 2015-12-15 | $14.05 | $14.29 | $14.03 | $14.28 | $12.40 | 208,007 |
| 2015-12-14 | $14.01 | $14.19 | $13.88 | $13.96 | $12.12 | 168,896 |
| 2015-12-11 | $13.89 | $14.20 | $13.89 | $13.99 | $12.14 | 195,782 |
| 2015-12-10 | $14.16 | $14.39 | $14.09 | $14.26 | $12.27 | 167,160 |
| 2015-12-09 | $14.40 | $14.50 | $14.10 | $14.17 | $12.20 | 197,684 |
| 2015-12-08 | $14.51 | $14.60 | $14.33 | $14.42 | $12.41 | 184,710 |
| 2015-12-07 | $15.00 | $15.00 | $14.51 | $14.56 | $12.53 | 216,033 |
| 2015-12-04 | $14.75 | $15.07 | $14.64 | $15.02 | $12.93 | 203,268 |
| 2015-12-03 | $15.09 | $15.20 | $14.64 | $14.74 | $12.69 | 239,172 |
| 2015-12-02 | $15.18 | $15.20 | $14.90 | $15.03 | $12.94 | 203,503 |
| 2015-12-01 | $15.05 | $15.38 | $14.86 | $15.14 | $13.03 | 178,829 |
| 2015-11-30 | $15.25 | $15.25 | $14.99 | $15.02 | $12.93 | 171,995 |
| 2015-11-27 | $15.07 | $15.31 | $14.99 | $15.23 | $13.11 | 82,433 |
| 2015-11-25 | $14.86 | $15.14 | $14.79 | $15.09 | $12.99 | 132,040 |
| 2015-11-24 | $14.50 | $14.87 | $14.50 | $14.84 | $12.77 | 198,967 |
| 2015-11-23 | $14.64 | $14.87 | $14.64 | $14.69 | $12.64 | 122,760 |
| 2015-11-20 | $14.71 | $14.86 | $14.59 | $14.71 | $12.66 | 175,005 |
| 2015-11-19 | $14.69 | $14.75 | $14.52 | $14.63 | $12.59 | 185,462 |
| 2015-11-18 | $14.38 | $14.74 | $14.34 | $14.73 | $12.68 | 162,376 |
| 2015-11-17 | $14.43 | $14.66 | $14.35 | $14.38 | $12.38 | 242,679 |
| 2015-11-16 | $14.20 | $14.43 | $14.06 | $14.39 | $12.39 | 227,712 |
| 2015-11-13 | $14.11 | $14.42 | $14.11 | $14.24 | $12.26 | 143,295 |
| 2015-11-12 | $14.25 | $14.29 | $14.08 | $14.17 | $12.20 | 163,345 |
| 2015-11-11 | $14.57 | $14.65 | $14.26 | $14.28 | $12.29 | 148,000 |
| 2015-11-10 | $14.04 | $14.55 | $13.95 | $14.45 | $12.44 | 329,182 |
| 2015-11-09 | $14.41 | $14.53 | $13.84 | $14.02 | $12.07 | 484,249 |
| 2015-11-06 | $13.95 | $14.72 | $13.94 | $14.69 | $12.64 | 437,999 |
| 2015-11-05 | $13.78 | $13.96 | $13.74 | $13.93 | $11.99 | 124,039 |
| 2015-11-04 | $13.52 | $13.80 | $13.44 | $13.78 | $11.86 | 268,867 |
| 2015-11-03 | $13.62 | $13.62 | $13.34 | $13.49 | $11.61 | 273,213 |
| 2015-11-02 | $13.06 | $13.80 | $12.91 | $13.60 | $11.71 | 619,634 |
| 2015-10-30 | $12.65 | $13.13 | $12.60 | $13.04 | $11.22 | 621,343 |
| 2015-10-29 | $12.85 | $12.96 | $12.56 | $12.72 | $10.95 | 216,743 |
| 2015-10-28 | $12.46 | $12.89 | $12.46 | $12.85 | $11.06 | 339,003 |
| 2015-10-27 | $12.33 | $12.52 | $12.33 | $12.47 | $10.73 | 120,148 |
| 2015-10-26 | $12.47 | $12.56 | $12.31 | $12.42 | $10.69 | 85,290 |
| 2015-10-23 | $12.36 | $12.53 | $12.26 | $12.48 | $10.74 | 157,324 |
| 2015-10-22 | $12.17 | $12.36 | $12.15 | $12.30 | $10.59 | 101,251 |
| 2015-10-21 | $12.41 | $12.44 | $12.11 | $12.14 | $10.45 | 103,135 |
| 2015-10-20 | $12.23 | $12.46 | $12.18 | $12.39 | $10.66 | 189,582 |
| 2015-10-19 | $12.29 | $12.38 | $12.17 | $12.21 | $10.51 | 116,370 |
| 2015-10-16 | $12.38 | $12.42 | $12.20 | $12.32 | $10.60 | 112,040 |
| 2015-10-15 | $12.16 | $12.38 | $12.00 | $12.36 | $10.64 | 135,637 |
| 2015-10-14 | $12.51 | $12.54 | $12.08 | $12.13 | $10.44 | 152,455 |
| 2015-10-13 | $12.37 | $12.62 | $12.37 | $12.47 | $10.73 | 67,717 |
| 2015-10-12 | $12.48 | $12.61 | $12.42 | $12.45 | $10.72 | 217,575 |
| 2015-10-09 | $12.49 | $12.51 | $12.38 | $12.44 | $10.71 | 172,357 |
| 2015-10-08 | $12.33 | $12.47 | $12.26 | $12.42 | $10.69 | 240,436 |
| 2015-10-07 | $12.25 | $12.38 | $12.22 | $12.36 | $10.64 | 154,349 |
| 2015-10-06 | $12.33 | $12.36 | $12.21 | $12.23 | $10.53 | 120,281 |
| 2015-10-05 | $12.19 | $12.38 | $12.15 | $12.29 | $10.58 | 132,089 |
| 2015-10-02 | $12.18 | $12.35 | $11.88 | $12.12 | $10.43 | 154,229 |
| 2015-10-01 | $12.25 | $12.35 | $12.04 | $12.31 | $10.60 | 151,586 |
| 2015-09-30 | $12.45 | $12.49 | $12.09 | $12.27 | $10.56 | 215,289 |
| 2015-09-29 | $12.42 | $12.49 | $12.25 | $12.35 | $10.63 | 702,891 |
| 2015-09-28 | $12.37 | $12.49 | $12.28 | $12.34 | $10.62 | 118,544 |
| 2015-09-25 | $12.59 | $12.69 | $12.37 | $12.37 | $10.65 | 151,074 |
| 2015-09-24 | $12.29 | $12.54 | $12.28 | $12.46 | $10.72 | 92,144 |
| 2015-09-23 | $12.39 | $12.52 | $12.26 | $12.36 | $10.64 | 140,546 |
| 2015-09-22 | $12.38 | $12.49 | $12.32 | $12.39 | $10.66 | 89,120 |
| 2015-09-21 | $12.55 | $12.69 | $12.40 | $12.47 | $10.73 | 104,175 |
| 2015-09-18 | $12.33 | $12.56 | $12.22 | $12.51 | $10.77 | 227,446 |
| 2015-09-17 | $12.63 | $12.68 | $12.38 | $12.50 | $10.76 | 172,340 |
| 2015-09-16 | $12.65 | $12.68 | $12.53 | $12.61 | $10.85 | 76,806 |
| 2015-09-15 | $12.59 | $12.70 | $12.55 | $12.67 | $10.90 | 103,994 |
| 2015-09-14 | $12.54 | $12.69 | $12.49 | $12.58 | $10.83 | 174,096 |
| 2015-09-11 | $12.37 | $12.56 | $12.34 | $12.54 | $10.79 | 113,239 |
| 2015-09-10 | $12.26 | $12.47 | $12.18 | $12.45 | $10.72 | 164,683 |
| 2015-09-09 | $12.54 | $12.54 | $12.30 | $12.33 | $10.51 | 211,515 |
| 2015-09-08 | $12.47 | $12.53 | $12.40 | $12.44 | $10.60 | 186,832 |
| 2015-09-04 | $12.20 | $12.35 | $12.17 | $12.35 | $10.53 | 109,608 |
Banc of California Inc (BANC) News Headlines
.jpg)
.jpg)
Here are Friday's biggest analyst calls: Apple, Nvidia, Alphabet, Tesla, Amazon, Coinbase, Best Buy, Nike & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 22, 2024Recent Banc of California Inc (BANC) News
Similar Companies to Banc of California Inc (BANC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |