Banco Latinoamericano De Comercio Exterior SA - Class E (BLX) Exchange: NYSE
Data as of May 2, 2025
$38.65 ($-0.06) -0.15%
Banco Latinoamericano De Comercio Exterior SA - Class E - Daily Information
Click for more stock information on Banco Latinoamericano De Comercio Exterior SA - Class E.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.69 |
| Previous Close | $38.65 |
| High | $39.37 |
| Low | $38.25 |
| Adjusted Open | $38.69 |
| Previous Adjusted Close | $38.65 |
| Adjusted High | $39.37 |
| Adjusted Low | $38.25 |
About Banco Latinoamericano De Comercio Exterior SA - Class E (BLX)
Banco Latinoamericano de Comercio Exterior, S.A. (the Bank or Bladex) a supranational bank established by central banks of Latin American and Caribbean countries to promote trade finance in Latin America and the Caribbean (the Region). The Bank is principally engaged in providing trade financing to selected commercial banks, middle-market companies and corporations in the Region. The Commercial Division and The Treasury Division. The Bank's lending and investing activities are funded by interbank deposits, primarily from central banks and financial institutions in the Region, by borrowings from international commercial banks and, to a lesser extent, by sales of the Bank's debt securities to financial institutions and investors in Asia, Europe, North America and the Region. The Bank does not provide retail banking services to the general public, such as retail savings accounts or checking accounts, and does not take retail deposits.
Invest in Banco Latinoamericano De Comercio Exterior SA - Class E (BLX)
Historical Stock Data for Banco Latinoamericano De Comercio Exterior SA - Class E (BLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $38.69 | $39.37 | $38.25 | $38.65 | $38.65 | 85,161 |
| 2025-04-25 | $38.47 | $39.08 | $38.28 | $38.71 | $38.71 | 119,555 |
| 2025-04-24 | $38.23 | $39.25 | $38.23 | $38.70 | $38.70 | 109,271 |
| 2025-04-23 | $38.60 | $39.23 | $38.23 | $38.27 | $38.27 | 103,136 |
| 2025-04-22 | $37.05 | $38.09 | $37.05 | $37.88 | $37.88 | 77,316 |
| 2025-04-21 | $37.72 | $37.80 | $36.52 | $36.67 | $36.67 | 93,732 |
| 2025-04-17 | $37.59 | $38.34 | $37.57 | $37.96 | $37.96 | 158,966 |
| 2025-04-16 | $37.46 | $38.19 | $37.38 | $37.65 | $37.65 | 172,265 |
| 2025-04-15 | $37.33 | $38.33 | $37.29 | $37.85 | $37.85 | 109,498 |
| 2025-04-14 | $36.86 | $37.66 | $36.33 | $37.24 | $37.24 | 157,755 |
| 2025-04-11 | $34.72 | $36.45 | $34.57 | $36.41 | $36.41 | 202,970 |
| 2025-04-10 | $35.20 | $35.48 | $34.03 | $34.55 | $34.55 | 164,428 |
| 2025-04-09 | $33.13 | $36.14 | $33.10 | $35.54 | $35.54 | 262,589 |
| 2025-04-08 | $34.19 | $34.79 | $33.09 | $33.54 | $33.54 | 313,134 |
| 2025-04-07 | $32.12 | $34.43 | $31.14 | $32.94 | $32.94 | 222,223 |
| 2025-04-04 | $33.82 | $34.24 | $33.10 | $33.67 | $33.67 | 245,007 |
| 2025-04-03 | $35.99 | $36.34 | $35.24 | $35.33 | $35.33 | 240,367 |
| 2025-04-02 | $36.32 | $37.24 | $36.32 | $37.05 | $37.05 | 133,149 |
| 2025-04-01 | $36.46 | $36.95 | $35.99 | $36.80 | $36.80 | 83,051 |
| 2025-03-31 | $36.41 | $36.95 | $36.41 | $36.60 | $36.60 | 160,792 |
| 2025-03-28 | $37.76 | $37.86 | $36.58 | $36.90 | $36.90 | 195,771 |
| 2025-03-27 | $37.99 | $38.00 | $37.55 | $37.79 | $37.79 | 47,419 |
| 2025-03-26 | $37.67 | $38.11 | $37.43 | $37.94 | $37.94 | 141,373 |
| 2025-03-25 | $37.81 | $37.97 | $37.46 | $37.58 | $37.58 | 79,961 |
| 2025-03-24 | $37.54 | $37.93 | $37.43 | $37.77 | $37.77 | 87,197 |
| 2025-03-21 | $37.61 | $37.83 | $37.10 | $37.18 | $37.18 | 214,263 |
| 2025-03-20 | $38.00 | $38.48 | $37.81 | $38.01 | $38.01 | 107,659 |
| 2025-03-19 | $38.17 | $38.50 | $38.16 | $38.20 | $38.20 | 83,173 |
| 2025-03-18 | $38.07 | $38.38 | $37.84 | $38.25 | $38.25 | 115,475 |
| 2025-03-17 | $38.48 | $38.87 | $38.11 | $38.14 | $38.14 | 144,291 |
| 2025-03-14 | $37.89 | $38.65 | $37.86 | $38.48 | $38.48 | 107,613 |
| 2025-03-13 | $38.50 | $38.67 | $37.44 | $37.67 | $37.67 | 97,749 |
| 2025-03-12 | $38.31 | $38.58 | $37.93 | $38.25 | $38.25 | 83,667 |
| 2025-03-11 | $38.31 | $38.71 | $37.79 | $37.91 | $37.91 | 154,973 |
| 2025-03-10 | $38.67 | $39.13 | $37.68 | $38.09 | $38.09 | 230,521 |
| 2025-03-07 | $40.47 | $40.78 | $39.29 | $39.58 | $39.58 | 143,591 |
| 2025-03-06 | $40.27 | $40.86 | $40.05 | $40.45 | $40.45 | 119,184 |
| 2025-03-05 | $39.60 | $40.99 | $39.11 | $40.81 | $40.81 | 224,983 |
| 2025-03-04 | $41.09 | $41.09 | $39.22 | $39.73 | $39.73 | 281,450 |
| 2025-03-03 | $42.21 | $42.88 | $41.23 | $41.58 | $41.58 | 271,820 |
| 2025-02-28 | $39.05 | $42.39 | $38.90 | $42.37 | $42.37 | 264,125 |
| 2025-02-27 | $38.39 | $38.64 | $38.14 | $38.19 | $38.19 | 116,703 |
| 2025-02-26 | $38.37 | $38.88 | $38.24 | $38.44 | $38.44 | 62,108 |
| 2025-02-25 | $38.52 | $38.70 | $38.20 | $38.42 | $38.42 | 86,895 |
| 2025-02-24 | $38.31 | $38.67 | $37.83 | $38.29 | $38.29 | 78,157 |
| 2025-02-21 | $39.25 | $39.25 | $38.00 | $38.07 | $38.07 | 78,364 |
| 2025-02-20 | $39.00 | $39.15 | $38.60 | $38.82 | $38.82 | 89,545 |
| 2025-02-19 | $38.69 | $39.30 | $38.10 | $39.20 | $39.20 | 83,222 |
| 2025-02-18 | $37.98 | $38.94 | $37.81 | $38.92 | $38.92 | 91,921 |
| 2025-02-14 | $37.94 | $38.33 | $37.81 | $38.00 | $38.00 | 51,245 |
| 2025-02-13 | $37.87 | $38.12 | $37.56 | $38.03 | $38.03 | 42,628 |
| 2025-02-12 | $37.52 | $37.95 | $37.32 | $37.65 | $37.65 | 48,049 |
| 2025-02-11 | $37.45 | $38.13 | $37.25 | $37.98 | $37.98 | 64,791 |
| 2025-02-10 | $38.19 | $38.19 | $37.55 | $37.66 | $37.66 | 62,774 |
| 2025-02-07 | $38.06 | $38.22 | $37.60 | $38.08 | $38.08 | 114,345 |
| 2025-02-06 | $38.05 | $38.08 | $37.49 | $37.97 | $37.97 | 62,324 |
| 2025-02-05 | $37.86 | $37.95 | $37.59 | $37.75 | $37.75 | 72,203 |
| 2025-02-04 | $37.18 | $37.66 | $37.10 | $37.62 | $37.62 | 66,097 |
| 2025-02-03 | $36.88 | $37.38 | $36.53 | $37.35 | $37.35 | 103,608 |
| 2025-01-31 | $37.78 | $38.00 | $37.49 | $37.78 | $37.78 | 82,048 |
| 2025-01-30 | $38.18 | $38.47 | $37.78 | $37.82 | $37.82 | 68,992 |
| 2025-01-29 | $37.53 | $38.00 | $37.53 | $37.94 | $37.94 | 76,203 |
| 2025-01-28 | $37.73 | $38.00 | $37.40 | $37.67 | $37.67 | 69,723 |
| 2025-01-27 | $37.40 | $38.01 | $37.40 | $37.84 | $37.84 | 77,554 |
| 2025-01-24 | $37.16 | $37.74 | $37.04 | $37.64 | $37.64 | 95,439 |
| 2025-01-23 | $37.65 | $37.65 | $36.98 | $37.19 | $37.19 | 258,974 |
| 2025-01-22 | $39.13 | $39.13 | $37.85 | $37.87 | $37.87 | 141,068 |
| 2025-01-21 | $39.14 | $39.40 | $38.56 | $39.13 | $39.13 | 142,007 |
| 2025-01-17 | $38.97 | $39.17 | $38.55 | $38.80 | $38.80 | 142,906 |
| 2025-01-16 | $38.32 | $38.94 | $38.32 | $38.74 | $38.74 | 102,259 |
| 2025-01-15 | $37.50 | $38.40 | $37.34 | $38.39 | $38.39 | 112,302 |
| 2025-01-14 | $36.74 | $37.45 | $36.74 | $37.07 | $37.07 | 100,373 |
| 2025-01-13 | $36.19 | $36.98 | $36.19 | $36.60 | $36.60 | 87,413 |
| 2025-01-10 | $36.23 | $36.39 | $35.79 | $36.38 | $36.38 | 222,431 |
| 2025-01-08 | $36.43 | $36.92 | $36.12 | $36.75 | $36.75 | 171,951 |
| 2025-01-07 | $36.67 | $37.02 | $36.41 | $36.68 | $36.68 | 284,751 |
| 2025-01-06 | $36.89 | $37.44 | $36.10 | $36.37 | $36.37 | 202,081 |
| 2025-01-03 | $35.65 | $36.74 | $35.47 | $36.69 | $36.69 | 77,572 |
| 2025-01-02 | $35.68 | $35.96 | $35.11 | $35.56 | $35.56 | 141,295 |
| 2024-12-31 | $35.61 | $35.72 | $35.31 | $35.57 | $35.57 | 92,511 |
| 2024-12-30 | $35.23 | $35.67 | $34.80 | $35.25 | $35.25 | 181,390 |
| 2024-12-27 | $35.85 | $36.30 | $35.19 | $35.38 | $35.38 | 67,327 |
| 2024-12-26 | $35.54 | $35.95 | $35.53 | $35.86 | $35.86 | 78,763 |
| 2024-12-24 | $35.47 | $35.82 | $35.47 | $35.79 | $35.79 | 63,271 |
| 2024-12-23 | $35.69 | $36.00 | $35.12 | $35.46 | $35.46 | 127,571 |
| 2024-12-20 | $35.00 | $36.33 | $35.00 | $36.06 | $36.06 | 202,789 |
| 2024-12-19 | $34.62 | $35.65 | $34.36 | $35.64 | $35.64 | 212,791 |
| 2024-12-18 | $35.86 | $36.58 | $34.09 | $34.35 | $34.35 | 399,854 |
| 2024-12-17 | $35.17 | $36.10 | $34.92 | $35.72 | $35.72 | 225,665 |
| 2024-12-16 | $35.23 | $35.45 | $34.97 | $35.31 | $35.31 | 108,419 |
| 2024-12-13 | $35.19 | $35.38 | $34.87 | $35.12 | $35.12 | 82,997 |
| 2024-12-12 | $35.49 | $35.69 | $35.09 | $35.32 | $35.32 | 89,450 |
| 2024-12-11 | $35.39 | $35.82 | $35.01 | $35.59 | $35.59 | 168,523 |
| 2024-12-10 | $35.15 | $35.75 | $34.67 | $35.27 | $35.27 | 132,227 |
| 2024-12-09 | $35.60 | $36.10 | $35.03 | $35.11 | $35.11 | 124,341 |
| 2024-12-06 | $35.50 | $35.61 | $35.22 | $35.32 | $35.32 | 126,498 |
| 2024-12-05 | $35.05 | $35.60 | $35.01 | $35.48 | $35.48 | 104,767 |
| 2024-12-04 | $34.87 | $35.09 | $34.56 | $35.01 | $35.01 | 141,824 |
| 2024-12-03 | $34.46 | $34.82 | $34.30 | $34.69 | $34.69 | 102,950 |
| 2024-12-02 | $34.25 | $34.82 | $33.69 | $34.38 | $34.38 | 149,936 |
| 2024-11-29 | $33.70 | $34.25 | $33.50 | $34.07 | $34.07 | 90,690 |
| 2024-11-27 | $33.70 | $34.32 | $33.35 | $33.37 | $33.37 | 88,945 |
| 2024-11-26 | $33.76 | $34.04 | $33.16 | $33.41 | $33.41 | 97,336 |
| 2024-11-25 | $34.18 | $34.84 | $33.96 | $33.98 | $33.98 | 85,164 |
| 2024-11-22 | $33.62 | $33.98 | $33.56 | $33.84 | $33.84 | 48,890 |
| 2024-11-21 | $33.50 | $33.99 | $33.38 | $33.64 | $33.64 | 74,921 |
| 2024-11-20 | $33.44 | $33.45 | $32.91 | $33.43 | $33.43 | 97,933 |
| 2024-11-19 | $33.28 | $33.85 | $33.11 | $33.75 | $33.75 | 88,132 |
| 2024-11-18 | $34.07 | $34.28 | $33.38 | $33.59 | $33.59 | 95,991 |
| 2024-11-15 | $35.23 | $35.23 | $33.77 | $33.81 | $33.81 | 109,897 |
| 2024-11-14 | $35.33 | $35.47 | $34.88 | $34.94 | $34.94 | 129,313 |
| 2024-11-13 | $34.33 | $35.40 | $34.17 | $35.19 | $35.19 | 133,305 |
| 2024-11-12 | $34.42 | $34.74 | $34.14 | $34.16 | $34.16 | 113,560 |
| 2024-11-11 | $34.00 | $34.52 | $33.70 | $34.41 | $34.41 | 154,331 |
| 2024-11-08 | $33.88 | $34.48 | $33.58 | $33.72 | $33.72 | 85,376 |
| 2024-11-07 | $34.11 | $34.56 | $33.67 | $34.20 | $33.70 | 124,580 |
| 2024-11-06 | $34.11 | $34.46 | $33.39 | $34.28 | $34.28 | 267,829 |
| 2024-11-05 | $32.16 | $32.84 | $32.16 | $32.70 | $32.70 | 120,844 |
| 2024-11-04 | $32.24 | $32.48 | $32.16 | $32.25 | $32.25 | 68,313 |
| 2024-11-01 | $32.00 | $32.51 | $31.99 | $32.21 | $32.21 | 89,941 |
| 2024-10-31 | $32.36 | $32.55 | $31.93 | $31.97 | $31.97 | 125,403 |
| 2024-10-30 | $32.80 | $33.02 | $32.38 | $32.43 | $32.43 | 131,038 |
| 2024-10-29 | $32.91 | $33.12 | $32.69 | $32.81 | $32.81 | 119,240 |
| 2024-10-28 | $32.84 | $33.64 | $32.81 | $33.10 | $33.10 | 163,725 |
| 2024-10-25 | $32.80 | $32.89 | $32.45 | $32.61 | $32.61 | 69,198 |
| 2024-10-24 | $32.96 | $32.96 | $32.42 | $32.64 | $32.64 | 59,369 |
| 2024-10-23 | $32.67 | $32.98 | $32.67 | $32.76 | $32.76 | 81,273 |
| 2024-10-22 | $32.84 | $32.99 | $32.58 | $32.91 | $32.91 | 87,450 |
| 2024-10-21 | $33.30 | $33.30 | $32.52 | $32.81 | $32.81 | 96,078 |
| 2024-10-18 | $33.91 | $33.92 | $33.23 | $33.27 | $33.27 | 88,810 |
| 2024-10-17 | $34.20 | $34.20 | $33.84 | $33.89 | $33.89 | 158,979 |
| 2024-10-16 | $33.97 | $34.20 | $33.80 | $34.15 | $34.15 | 135,373 |
| 2024-10-15 | $33.90 | $34.21 | $33.65 | $33.67 | $33.67 | 105,473 |
| 2024-10-14 | $33.69 | $33.93 | $33.46 | $33.71 | $33.71 | 68,607 |
| 2024-10-11 | $33.83 | $34.31 | $33.46 | $33.58 | $33.58 | 152,444 |
| 2024-10-10 | $32.90 | $33.65 | $32.90 | $33.57 | $33.57 | 105,192 |
| 2024-10-09 | $33.03 | $33.43 | $32.66 | $33.02 | $33.02 | 79,242 |
| 2024-10-08 | $32.67 | $33.10 | $32.37 | $32.98 | $32.98 | 147,634 |
| 2024-10-07 | $32.71 | $32.80 | $32.36 | $32.50 | $32.50 | 90,068 |
| 2024-10-04 | $32.33 | $32.96 | $32.27 | $32.83 | $32.83 | 124,338 |
| 2024-10-03 | $31.85 | $32.10 | $31.70 | $31.78 | $31.78 | 70,236 |
| 2024-10-02 | $32.07 | $32.44 | $31.91 | $32.02 | $32.02 | 68,901 |
| 2024-10-01 | $32.50 | $32.50 | $31.79 | $32.02 | $32.02 | 101,827 |
| 2024-09-30 | $32.12 | $32.52 | $32.01 | $32.49 | $32.49 | 104,600 |
| 2024-09-27 | $32.06 | $32.45 | $31.99 | $32.11 | $32.11 | 109,200 |
| 2024-09-26 | $32.41 | $32.41 | $31.90 | $31.90 | $31.90 | 124,756 |
| 2024-09-25 | $32.55 | $32.59 | $32.11 | $32.12 | $32.12 | 107,899 |
| 2024-09-24 | $32.62 | $32.79 | $32.42 | $32.64 | $32.64 | 107,842 |
| 2024-09-23 | $32.99 | $33.50 | $32.37 | $32.57 | $32.57 | 105,118 |
| 2024-09-20 | $32.75 | $33.16 | $32.68 | $32.75 | $32.75 | 428,591 |
| 2024-09-19 | $32.24 | $32.93 | $31.83 | $32.90 | $32.90 | 133,442 |
| 2024-09-18 | $31.28 | $32.06 | $31.17 | $31.73 | $31.73 | 124,758 |
| 2024-09-17 | $31.40 | $31.66 | $31.16 | $31.28 | $31.28 | 81,647 |
| 2024-09-16 | $30.82 | $31.20 | $30.78 | $31.15 | $31.15 | 76,402 |
| 2024-09-13 | $30.49 | $30.86 | $30.34 | $30.74 | $30.74 | 84,640 |
| 2024-09-12 | $30.17 | $30.36 | $29.95 | $30.20 | $30.20 | 105,263 |
| 2024-09-11 | $30.51 | $30.51 | $29.78 | $29.98 | $29.98 | 110,029 |
| 2024-09-10 | $31.08 | $31.08 | $30.33 | $30.76 | $30.76 | 55,147 |
| 2024-09-09 | $31.02 | $31.56 | $30.86 | $31.06 | $31.06 | 81,649 |
| 2024-09-06 | $30.85 | $31.01 | $30.33 | $30.99 | $30.99 | 125,791 |
| 2024-09-05 | $31.04 | $31.04 | $30.57 | $30.88 | $30.88 | 80,687 |
| 2024-09-04 | $30.98 | $31.10 | $30.50 | $30.82 | $30.82 | 86,512 |
| 2024-09-03 | $31.57 | $31.64 | $30.59 | $30.90 | $30.90 | 115,266 |
| 2024-08-30 | $31.43 | $31.43 | $30.78 | $31.35 | $31.35 | 96,346 |
| 2024-08-29 | $31.29 | $31.41 | $31.02 | $31.23 | $31.23 | 59,011 |
| 2024-08-28 | $30.91 | $31.06 | $30.71 | $31.01 | $31.01 | 51,298 |
| 2024-08-27 | $30.54 | $30.96 | $30.30 | $30.96 | $30.96 | 73,043 |
| 2024-08-26 | $30.56 | $30.72 | $30.18 | $30.57 | $30.57 | 127,486 |
| 2024-08-23 | $29.90 | $30.57 | $29.55 | $30.29 | $30.29 | 118,999 |
| 2024-08-22 | $30.09 | $30.09 | $29.62 | $29.65 | $29.65 | 63,550 |
| 2024-08-21 | $30.10 | $30.23 | $29.88 | $30.10 | $30.10 | 82,196 |
| 2024-08-20 | $30.08 | $30.16 | $29.71 | $29.96 | $29.96 | 101,196 |
| 2024-08-19 | $30.20 | $30.41 | $30.07 | $30.23 | $30.23 | 108,738 |
| 2024-08-16 | $29.66 | $30.07 | $29.44 | $30.03 | $30.03 | 48,787 |
| 2024-08-15 | $29.74 | $29.94 | $29.43 | $29.70 | $29.70 | 77,009 |
| 2024-08-14 | $28.93 | $29.22 | $28.79 | $29.19 | $29.19 | 68,468 |
| 2024-08-13 | $28.54 | $29.04 | $28.42 | $29.01 | $29.01 | 122,370 |
| 2024-08-12 | $28.50 | $28.55 | $28.15 | $28.35 | $28.35 | 85,592 |
| 2024-08-09 | $28.75 | $28.75 | $28.32 | $28.53 | $28.53 | 92,155 |
| 2024-08-08 | $28.46 | $28.80 | $28.41 | $28.74 | $28.74 | 138,809 |
| 2024-08-07 | $28.74 | $28.93 | $28.09 | $28.19 | $28.19 | 91,528 |
| 2024-08-06 | $27.88 | $28.81 | $27.63 | $28.46 | $28.46 | 190,337 |
| 2024-08-05 | $27.75 | $28.50 | $27.37 | $27.90 | $27.90 | 224,328 |
| 2024-08-02 | $30.10 | $30.45 | $29.45 | $29.61 | $29.09 | 180,978 |
| 2024-08-01 | $32.32 | $32.45 | $30.37 | $30.82 | $30.82 | 210,530 |
| 2024-07-31 | $32.78 | $33.00 | $32.31 | $32.33 | $32.33 | 139,432 |
| 2024-07-30 | $32.74 | $32.91 | $32.53 | $32.59 | $32.59 | 153,741 |
| 2024-07-29 | $32.86 | $32.86 | $32.04 | $32.73 | $32.73 | 174,148 |
| 2024-07-26 | $33.13 | $33.17 | $32.70 | $33.00 | $33.00 | 135,524 |
| 2024-07-25 | $32.75 | $33.30 | $32.39 | $32.87 | $32.87 | 236,708 |
| 2024-07-24 | $34.05 | $34.45 | $32.50 | $32.59 | $32.59 | 296,045 |
| 2024-07-23 | $33.31 | $34.20 | $33.12 | $34.06 | $34.06 | 311,114 |
| 2024-07-22 | $33.00 | $33.33 | $32.34 | $33.31 | $33.31 | 258,506 |
| 2024-07-19 | $33.60 | $33.69 | $32.87 | $33.00 | $33.00 | 148,550 |
| 2024-07-18 | $33.09 | $33.70 | $33.02 | $33.60 | $33.60 | 239,264 |
| 2024-07-17 | $32.77 | $33.14 | $32.58 | $33.10 | $33.10 | 222,185 |
| 2024-07-16 | $32.52 | $32.92 | $32.45 | $32.89 | $32.89 | 174,736 |
| 2024-07-15 | $32.14 | $32.45 | $31.87 | $32.24 | $32.24 | 147,197 |
| 2024-07-12 | $32.27 | $32.48 | $31.77 | $31.79 | $31.79 | 198,193 |
| 2024-07-11 | $30.99 | $32.48 | $30.84 | $32.07 | $32.07 | 274,485 |
| 2024-07-10 | $30.36 | $30.75 | $30.34 | $30.60 | $30.60 | 111,033 |
| 2024-07-09 | $30.12 | $30.43 | $30.10 | $30.24 | $30.24 | 95,853 |
| 2024-07-08 | $29.93 | $30.28 | $29.74 | $30.21 | $30.21 | 122,190 |
| 2024-07-05 | $29.91 | $30.08 | $29.53 | $29.69 | $29.69 | 129,827 |
| 2024-07-03 | $30.90 | $30.97 | $30.26 | $30.55 | $30.55 | 58,075 |
| 2024-07-02 | $30.00 | $30.83 | $29.97 | $30.78 | $30.78 | 179,116 |
| 2024-07-01 | $29.79 | $29.99 | $29.35 | $29.98 | $29.98 | 171,926 |
| 2024-06-28 | $28.99 | $29.83 | $28.83 | $29.67 | $29.67 | 435,132 |
| 2024-06-27 | $29.00 | $29.14 | $28.65 | $28.80 | $28.80 | 79,487 |
| 2024-06-26 | $29.03 | $29.07 | $28.77 | $28.92 | $28.92 | 184,575 |
| 2024-06-25 | $29.41 | $29.45 | $29.04 | $29.32 | $29.32 | 85,279 |
| 2024-06-24 | $28.99 | $29.47 | $28.80 | $29.44 | $29.44 | 97,757 |
| 2024-06-21 | $28.71 | $28.97 | $28.53 | $28.81 | $28.81 | 133,184 |
| 2024-06-20 | $28.81 | $29.00 | $28.49 | $28.60 | $28.60 | 87,523 |
| 2024-06-18 | $29.05 | $29.36 | $28.88 | $28.98 | $28.98 | 97,655 |
| 2024-06-17 | $28.61 | $29.07 | $28.51 | $29.05 | $29.05 | 111,512 |
| 2024-06-14 | $28.68 | $28.86 | $28.31 | $28.67 | $28.67 | 88,436 |
| 2024-06-13 | $29.37 | $29.53 | $28.67 | $29.00 | $29.00 | 78,281 |
| 2024-06-12 | $29.57 | $29.90 | $29.38 | $29.45 | $29.45 | 96,710 |
| 2024-06-11 | $28.95 | $29.39 | $28.74 | $29.24 | $29.24 | 74,567 |
| 2024-06-10 | $28.97 | $29.18 | $28.71 | $29.10 | $29.10 | 74,615 |
| 2024-06-07 | $29.25 | $29.51 | $29.07 | $29.12 | $29.12 | 52,076 |
| 2024-06-06 | $29.30 | $29.58 | $28.92 | $29.26 | $29.26 | 121,678 |
| 2024-06-05 | $29.20 | $29.26 | $28.79 | $29.23 | $29.23 | 126,243 |
| 2024-06-04 | $29.69 | $29.69 | $29.07 | $29.12 | $29.12 | 79,472 |
| 2024-06-03 | $30.22 | $30.22 | $29.70 | $29.86 | $29.86 | 69,876 |
| 2024-05-31 | $29.63 | $30.02 | $29.36 | $30.01 | $30.01 | 66,463 |
| 2024-05-30 | $29.93 | $29.99 | $29.57 | $29.61 | $29.61 | 70,417 |
| 2024-05-29 | $29.45 | $29.80 | $29.20 | $29.72 | $29.72 | 102,781 |
| 2024-05-28 | $30.25 | $30.25 | $29.29 | $29.59 | $29.59 | 170,985 |
| 2024-05-24 | $30.10 | $30.32 | $30.00 | $30.24 | $30.24 | 73,385 |
| 2024-05-23 | $30.42 | $30.42 | $29.82 | $30.00 | $30.00 | 92,999 |
| 2024-05-22 | $30.99 | $30.99 | $30.28 | $30.31 | $30.31 | 61,725 |
| 2024-05-21 | $30.91 | $31.29 | $30.66 | $31.12 | $31.12 | 65,066 |
| 2024-05-20 | $30.81 | $31.33 | $30.77 | $30.96 | $30.96 | 146,945 |
| 2024-05-17 | $30.67 | $30.72 | $30.35 | $30.70 | $30.70 | 205,362 |
| 2024-05-16 | $29.81 | $30.71 | $29.81 | $30.50 | $30.50 | 138,907 |
| 2024-05-15 | $29.83 | $29.90 | $29.58 | $29.70 | $29.70 | 103,511 |
| 2024-05-14 | $30.07 | $30.26 | $29.75 | $29.79 | $29.79 | 77,770 |
| 2024-05-13 | $30.53 | $30.83 | $29.97 | $30.00 | $30.00 | 104,952 |
| 2024-05-10 | $31.00 | $31.12 | $30.24 | $30.37 | $30.37 | 87,125 |
| 2024-05-09 | $30.73 | $31.10 | $30.73 | $30.80 | $30.80 | 123,839 |
| 2024-05-08 | $30.65 | $30.81 | $30.32 | $30.67 | $30.67 | 114,451 |
| 2024-05-07 | $31.00 | $31.31 | $30.57 | $30.75 | $30.75 | 153,090 |
| 2024-05-06 | $30.62 | $31.26 | $30.54 | $30.95 | $30.95 | 151,430 |
| 2024-05-03 | $30.24 | $30.53 | $29.84 | $30.39 | $30.39 | 173,166 |
| 2024-05-02 | $29.41 | $30.20 | $29.01 | $29.94 | $29.94 | 163,636 |
| 2024-05-01 | $28.59 | $29.32 | $28.58 | $29.12 | $29.12 | 147,351 |
| 2024-04-30 | $29.30 | $29.30 | $28.41 | $28.41 | $28.41 | 175,509 |
| 2024-04-29 | $29.58 | $29.77 | $29.12 | $29.27 | $29.27 | 94,233 |
| 2024-04-26 | $29.18 | $29.74 | $29.13 | $29.58 | $29.58 | 139,351 |
| 2024-04-25 | $29.30 | $29.51 | $28.82 | $29.46 | $28.97 | 141,719 |
| 2024-04-24 | $29.86 | $29.88 | $29.29 | $29.32 | $28.83 | 152,683 |
| 2024-04-23 | $29.66 | $30.17 | $29.50 | $29.91 | $29.41 | 137,073 |
| 2024-04-22 | $29.82 | $29.85 | $29.14 | $29.45 | $28.96 | 121,822 |
| 2024-04-19 | $30.69 | $31.62 | $29.28 | $29.59 | $29.10 | 203,387 |
| 2024-04-18 | $29.36 | $29.79 | $29.34 | $29.56 | $29.07 | 129,274 |
| 2024-04-17 | $29.53 | $29.72 | $29.03 | $29.18 | $28.69 | 79,765 |
| 2024-04-16 | $29.44 | $29.44 | $28.93 | $29.43 | $28.94 | 82,963 |
| 2024-04-15 | $29.66 | $29.78 | $29.19 | $29.44 | $28.95 | 115,229 |
| 2024-04-12 | $29.51 | $29.90 | $29.36 | $29.42 | $29.42 | 66,456 |
| 2024-04-11 | $29.54 | $29.70 | $29.05 | $29.59 | $29.59 | 87,480 |
| 2024-04-10 | $29.86 | $29.91 | $29.50 | $29.61 | $29.61 | 103,419 |
| 2024-04-09 | $30.31 | $30.65 | $30.03 | $30.24 | $30.24 | 79,409 |
| 2024-04-08 | $30.02 | $30.41 | $29.92 | $30.19 | $30.19 | 62,628 |
| 2024-04-05 | $29.69 | $30.03 | $29.46 | $30.02 | $30.02 | 71,848 |
| 2024-04-04 | $30.06 | $30.26 | $29.57 | $29.75 | $29.75 | 81,774 |
| 2024-04-03 | $29.54 | $30.08 | $29.54 | $29.83 | $29.83 | 222,530 |
| 2024-04-02 | $29.79 | $30.11 | $29.65 | $29.72 | $29.72 | 100,073 |
| 2024-04-01 | $29.77 | $30.42 | $29.51 | $29.85 | $29.85 | 118,446 |
| 2024-03-28 | $29.33 | $29.79 | $29.33 | $29.62 | $29.62 | 214,582 |
| 2024-03-27 | $29.37 | $29.61 | $29.16 | $29.35 | $29.35 | 79,376 |
| 2024-03-26 | $30.06 | $30.06 | $29.04 | $29.31 | $29.31 | 124,105 |
| 2024-03-25 | $29.51 | $30.08 | $29.51 | $29.88 | $29.88 | 63,450 |
| 2024-03-22 | $29.34 | $29.72 | $29.15 | $29.45 | $29.45 | 94,987 |
| 2024-03-21 | $29.38 | $29.69 | $29.20 | $29.21 | $29.21 | 216,481 |
| 2024-03-20 | $28.62 | $29.50 | $28.58 | $29.26 | $29.26 | 150,332 |
| 2024-03-19 | $28.35 | $28.79 | $28.29 | $28.69 | $28.69 | 69,860 |
| 2024-03-18 | $28.25 | $28.53 | $28.16 | $28.42 | $28.42 | 59,674 |
| 2024-03-15 | $28.11 | $28.47 | $28.03 | $28.23 | $28.23 | 241,349 |
| 2024-03-14 | $28.53 | $28.53 | $28.02 | $28.24 | $28.24 | 112,890 |
| 2024-03-13 | $28.70 | $28.70 | $28.31 | $28.50 | $28.50 | 141,893 |
| 2024-03-12 | $28.68 | $28.71 | $28.38 | $28.60 | $28.60 | 112,207 |
| 2024-03-11 | $28.39 | $28.78 | $28.26 | $28.68 | $28.68 | 137,946 |
| 2024-03-08 | $28.34 | $28.84 | $28.34 | $28.43 | $28.43 | 117,284 |
| 2024-03-07 | $28.00 | $28.30 | $27.86 | $28.20 | $28.20 | 167,728 |
| 2024-03-06 | $28.00 | $28.00 | $27.09 | $27.88 | $27.88 | 162,280 |
| 2024-03-05 | $27.26 | $27.92 | $27.24 | $27.86 | $27.86 | 152,712 |
| 2024-03-04 | $27.21 | $27.58 | $27.21 | $27.27 | $27.27 | 77,530 |
| 2024-03-01 | $27.52 | $27.80 | $27.05 | $27.15 | $27.15 | 102,363 |
| 2024-02-29 | $27.90 | $28.05 | $27.61 | $27.97 | $27.46 | 116,373 |
| 2024-02-28 | $27.50 | $27.74 | $27.32 | $27.69 | $27.19 | 105,176 |
| 2024-02-27 | $27.46 | $27.81 | $27.14 | $27.50 | $27.00 | 149,750 |
| 2024-02-26 | $27.48 | $27.86 | $26.48 | $27.40 | $26.90 | 455,288 |
| 2024-02-23 | $26.97 | $28.34 | $26.37 | $27.28 | $27.28 | 455,762 |
| 2024-02-22 | $24.09 | $24.74 | $24.09 | $24.57 | $24.57 | 143,175 |
| 2024-02-21 | $24.04 | $24.22 | $23.99 | $24.14 | $24.14 | 110,596 |
| 2024-02-20 | $23.32 | $24.05 | $23.32 | $24.04 | $24.04 | 79,782 |
| 2024-02-16 | $23.86 | $23.99 | $23.48 | $23.55 | $23.55 | 84,437 |
| 2024-02-15 | $23.23 | $23.95 | $23.15 | $23.86 | $23.86 | 91,848 |
| 2024-02-14 | $23.32 | $23.38 | $23.09 | $23.12 | $23.12 | 51,206 |
| 2024-02-13 | $23.84 | $23.84 | $22.93 | $23.13 | $23.13 | 114,394 |
| 2024-02-12 | $23.80 | $24.17 | $23.80 | $24.04 | $24.04 | 96,639 |
| 2024-02-09 | $23.50 | $23.85 | $23.31 | $23.82 | $23.82 | 96,435 |
| 2024-02-08 | $23.41 | $23.54 | $23.25 | $23.49 | $23.49 | 64,239 |
| 2024-02-07 | $23.73 | $23.94 | $23.25 | $23.54 | $23.54 | 108,483 |
| 2024-02-06 | $24.08 | $24.08 | $23.44 | $23.55 | $23.55 | 99,396 |
| 2024-02-05 | $23.65 | $24.24 | $23.16 | $24.11 | $24.11 | 215,387 |
| 2024-02-02 | $23.97 | $24.16 | $23.67 | $23.72 | $23.72 | 185,529 |
| 2024-02-01 | $24.20 | $24.36 | $23.86 | $24.11 | $24.11 | 86,474 |
| 2024-01-31 | $25.22 | $25.22 | $24.01 | $24.05 | $24.05 | 120,862 |
| 2024-01-30 | $24.88 | $25.34 | $24.87 | $25.22 | $25.22 | 112,501 |
| 2024-01-29 | $24.39 | $24.92 | $24.09 | $24.91 | $24.91 | 104,675 |
| 2024-01-26 | $24.88 | $24.88 | $24.48 | $24.56 | $24.56 | 89,583 |
| 2024-01-25 | $25.04 | $25.15 | $24.72 | $24.82 | $24.82 | 91,387 |
| 2024-01-24 | $25.10 | $25.24 | $24.82 | $24.96 | $24.96 | 96,835 |
| 2024-01-23 | $24.68 | $25.08 | $24.62 | $25.03 | $25.03 | 128,312 |
| 2024-01-22 | $24.31 | $24.75 | $24.28 | $24.57 | $24.57 | 116,816 |
| 2024-01-19 | $24.43 | $24.43 | $23.64 | $24.17 | $24.17 | 191,687 |
| 2024-01-18 | $24.52 | $24.72 | $24.32 | $24.41 | $24.41 | 66,811 |
| 2024-01-17 | $24.49 | $24.80 | $24.34 | $24.52 | $24.52 | 85,163 |
| 2024-01-16 | $25.17 | $25.36 | $24.77 | $24.85 | $24.85 | 241,640 |
| 2024-01-12 | $25.63 | $25.69 | $25.28 | $25.35 | $25.35 | 63,829 |
| 2024-01-11 | $25.55 | $25.55 | $25.01 | $25.37 | $25.37 | 104,911 |
| 2024-01-10 | $25.56 | $25.69 | $25.38 | $25.58 | $25.58 | 89,247 |
| 2024-01-09 | $26.24 | $26.39 | $25.58 | $25.65 | $25.65 | 94,633 |
| 2024-01-08 | $26.99 | $27.06 | $26.32 | $26.46 | $26.46 | 160,019 |
| 2024-01-05 | $25.24 | $26.56 | $25.15 | $26.32 | $26.32 | 262,030 |
| 2024-01-04 | $25.00 | $25.50 | $24.97 | $25.24 | $25.24 | 106,874 |
| 2024-01-03 | $24.94 | $25.16 | $24.60 | $25.03 | $25.03 | 100,196 |
| 2024-01-02 | $24.58 | $25.01 | $24.47 | $24.94 | $24.94 | 91,675 |
| 2023-12-29 | $25.10 | $25.16 | $24.74 | $24.74 | $24.74 | 76,485 |
| 2023-12-28 | $25.09 | $25.33 | $24.97 | $25.02 | $25.02 | 110,553 |
| 2023-12-27 | $25.18 | $25.32 | $25.12 | $25.21 | $25.21 | 92,805 |
| 2023-12-26 | $24.78 | $25.34 | $24.73 | $25.18 | $25.18 | 89,605 |
| 2023-12-22 | $24.82 | $25.05 | $24.56 | $24.92 | $24.92 | 151,376 |
| 2023-12-21 | $24.42 | $24.83 | $24.24 | $24.70 | $24.70 | 232,224 |
| 2023-12-20 | $24.60 | $24.84 | $24.33 | $24.34 | $24.34 | 126,751 |
| 2023-12-19 | $24.65 | $24.72 | $24.45 | $24.63 | $24.63 | 145,154 |
| 2023-12-18 | $24.68 | $24.68 | $24.29 | $24.46 | $24.46 | 94,059 |
| 2023-12-15 | $25.06 | $25.09 | $24.31 | $24.49 | $24.49 | 272,353 |
| 2023-12-14 | $25.45 | $25.73 | $24.90 | $24.99 | $24.99 | 163,063 |
| 2023-12-13 | $24.82 | $25.25 | $24.66 | $25.25 | $25.25 | 164,785 |
| 2023-12-12 | $24.72 | $24.84 | $24.54 | $24.74 | $24.74 | 69,075 |
| 2023-12-11 | $24.48 | $24.85 | $24.38 | $24.67 | $24.67 | 72,570 |
| 2023-12-08 | $24.43 | $24.66 | $24.43 | $24.51 | $24.51 | 66,017 |
| 2023-12-07 | $24.32 | $24.47 | $24.16 | $24.42 | $24.42 | 56,492 |
| 2023-12-06 | $24.66 | $24.79 | $24.20 | $24.25 | $24.25 | 72,545 |
| 2023-12-05 | $24.60 | $24.67 | $24.25 | $24.45 | $24.45 | 125,425 |
| 2023-12-04 | $24.81 | $25.00 | $24.56 | $24.68 | $24.68 | 124,568 |
| 2023-12-01 | $24.27 | $24.86 | $24.27 | $24.77 | $24.77 | 114,448 |
| 2023-11-30 | $24.57 | $24.70 | $24.33 | $24.37 | $24.37 | 76,041 |
| 2023-11-29 | $24.84 | $24.89 | $24.51 | $24.58 | $24.58 | 95,583 |
| 2023-11-28 | $25.00 | $25.00 | $24.43 | $24.55 | $24.55 | 123,154 |
| 2023-11-27 | $25.41 | $25.52 | $24.68 | $24.99 | $24.99 | 100,701 |
| 2023-11-24 | $25.04 | $25.32 | $25.04 | $25.26 | $25.26 | 32,847 |
| 2023-11-22 | $25.34 | $25.36 | $25.05 | $25.10 | $25.10 | 86,427 |
| 2023-11-21 | $25.41 | $25.41 | $24.98 | $25.08 | $25.08 | 65,145 |
| 2023-11-20 | $24.92 | $25.48 | $24.80 | $25.45 | $25.45 | 243,262 |
| 2023-11-17 | $24.36 | $24.72 | $24.22 | $24.59 | $24.59 | 116,091 |
| 2023-11-16 | $24.02 | $24.20 | $23.74 | $24.18 | $24.18 | 87,130 |
| 2023-11-15 | $24.50 | $24.56 | $24.07 | $24.11 | $24.11 | 135,048 |
| 2023-11-14 | $23.85 | $24.47 | $23.79 | $24.47 | $24.47 | 166,290 |
| 2023-11-13 | $23.68 | $23.73 | $23.46 | $23.56 | $23.56 | 51,596 |
| 2023-11-10 | $23.59 | $23.74 | $23.38 | $23.63 | $23.63 | 63,871 |
| 2023-11-09 | $23.50 | $23.76 | $23.32 | $23.44 | $23.44 | 81,892 |
| 2023-11-08 | $23.41 | $23.53 | $23.21 | $23.33 | $23.33 | 108,069 |
| 2023-11-07 | $23.22 | $23.33 | $23.01 | $23.29 | $23.29 | 93,011 |
| 2023-11-06 | $23.53 | $23.61 | $23.01 | $23.33 | $23.33 | 83,777 |
| 2023-11-03 | $23.43 | $23.68 | $23.23 | $23.56 | $23.56 | 94,448 |
| 2023-11-02 | $23.45 | $23.58 | $22.60 | $23.02 | $23.02 | 101,612 |
| 2023-11-01 | $22.58 | $23.54 | $22.39 | $23.36 | $23.36 | 103,668 |
| 2023-10-31 | $21.77 | $22.68 | $21.69 | $22.58 | $22.58 | 159,108 |
| 2023-10-30 | $21.48 | $21.80 | $21.38 | $21.76 | $21.76 | 75,138 |
| 2023-10-27 | $21.17 | $21.29 | $20.90 | $21.27 | $21.27 | 79,357 |
| 2023-10-26 | $21.15 | $21.66 | $21.15 | $21.46 | $21.21 | 100,439 |
| 2023-10-25 | $21.52 | $21.66 | $21.20 | $21.23 | $20.98 | 58,465 |
| 2023-10-24 | $21.92 | $22.04 | $21.56 | $21.67 | $21.42 | 56,291 |
| 2023-10-23 | $22.05 | $22.11 | $21.79 | $21.79 | $21.54 | 70,930 |
| 2023-10-20 | $22.89 | $22.89 | $21.28 | $22.11 | $21.85 | 133,144 |
| 2023-10-19 | $22.73 | $22.73 | $22.24 | $22.34 | $22.08 | 76,805 |
| 2023-10-18 | $22.33 | $22.71 | $22.18 | $22.55 | $22.29 | 65,566 |
| 2023-10-17 | $22.16 | $22.51 | $22.05 | $22.45 | $22.19 | 63,177 |
| 2023-10-16 | $22.75 | $22.75 | $22.01 | $22.21 | $21.95 | 75,661 |
| 2023-10-13 | $22.76 | $22.76 | $22.07 | $22.18 | $22.18 | 50,460 |
| 2023-10-12 | $22.30 | $22.52 | $22.04 | $22.50 | $22.50 | 77,353 |
| 2023-10-11 | $21.97 | $22.27 | $21.75 | $22.25 | $22.25 | 47,199 |
| 2023-10-10 | $21.94 | $22.01 | $21.56 | $21.89 | $21.89 | 100,968 |
| 2023-10-09 | $21.49 | $22.10 | $21.49 | $21.89 | $21.89 | 99,784 |
| 2023-10-06 | $20.87 | $21.59 | $20.82 | $21.52 | $21.52 | 89,039 |
| 2023-10-05 | $20.38 | $21.01 | $20.38 | $20.98 | $20.98 | 94,411 |
| 2023-10-04 | $20.14 | $20.41 | $20.02 | $20.36 | $20.36 | 106,131 |
| 2023-10-03 | $20.73 | $20.73 | $20.02 | $20.16 | $20.16 | 189,061 |
| 2023-10-02 | $21.11 | $21.43 | $20.78 | $20.90 | $20.90 | 117,993 |
| 2023-09-29 | $21.81 | $21.81 | $21.00 | $21.20 | $21.20 | 138,624 |
| 2023-09-28 | $21.60 | $21.96 | $21.60 | $21.69 | $21.69 | 67,370 |
| 2023-09-27 | $22.25 | $22.29 | $21.40 | $21.62 | $21.62 | 116,560 |
| 2023-09-26 | $22.31 | $22.51 | $22.02 | $22.16 | $22.16 | 69,954 |
| 2023-09-25 | $22.21 | $22.49 | $22.21 | $22.48 | $22.48 | 85,137 |
| 2023-09-22 | $22.34 | $22.56 | $22.27 | $22.31 | $22.31 | 79,600 |
| 2023-09-21 | $22.21 | $22.48 | $22.12 | $22.32 | $22.32 | 71,851 |
| 2023-09-20 | $22.93 | $23.05 | $22.48 | $22.50 | $22.50 | 68,774 |
| 2023-09-19 | $23.25 | $23.38 | $22.85 | $22.87 | $22.87 | 43,193 |
| 2023-09-18 | $23.23 | $23.46 | $23.12 | $23.29 | $23.29 | 57,636 |
| 2023-09-15 | $23.43 | $23.46 | $23.03 | $23.28 | $23.28 | 134,492 |
| 2023-09-14 | $23.18 | $23.59 | $23.18 | $23.42 | $23.42 | 60,981 |
| 2023-09-13 | $23.32 | $23.32 | $22.98 | $23.07 | $23.07 | 70,193 |
| 2023-09-12 | $23.10 | $23.40 | $23.10 | $23.30 | $23.30 | 59,493 |
| 2023-09-11 | $23.01 | $23.23 | $22.92 | $23.05 | $23.05 | 50,713 |
| 2023-09-08 | $22.86 | $23.09 | $22.64 | $22.98 | $22.98 | 75,465 |
| 2023-09-07 | $22.44 | $22.89 | $22.31 | $22.75 | $22.75 | 147,158 |
| 2023-09-06 | $22.61 | $22.66 | $22.41 | $22.44 | $22.44 | 72,877 |
| 2023-09-05 | $23.61 | $23.61 | $22.29 | $22.57 | $22.57 | 135,005 |
| 2023-09-01 | $23.68 | $23.87 | $23.32 | $23.56 | $23.56 | 123,957 |
| 2023-08-31 | $24.05 | $24.13 | $23.57 | $23.60 | $23.60 | 90,467 |
| 2023-08-30 | $23.92 | $24.11 | $23.87 | $24.04 | $24.04 | 91,731 |
| 2023-08-29 | $23.95 | $24.14 | $23.92 | $24.00 | $24.00 | 104,600 |
| 2023-08-28 | $23.92 | $24.22 | $23.92 | $23.98 | $23.98 | 72,418 |
| 2023-08-25 | $23.89 | $24.01 | $23.61 | $23.92 | $23.92 | 71,918 |
| 2023-08-24 | $23.64 | $23.91 | $23.61 | $23.82 | $23.82 | 68,322 |
| 2023-08-23 | $23.12 | $23.74 | $23.12 | $23.73 | $23.73 | 100,972 |
| 2023-08-22 | $23.40 | $23.69 | $23.11 | $23.23 | $23.23 | 91,893 |
| 2023-08-21 | $23.70 | $24.18 | $23.26 | $23.45 | $23.45 | 196,456 |
| 2023-08-18 | $22.96 | $23.68 | $22.95 | $23.56 | $23.56 | 96,008 |
| 2023-08-17 | $23.23 | $23.37 | $22.88 | $23.06 | $23.06 | 217,246 |
| 2023-08-16 | $23.14 | $23.60 | $23.14 | $23.21 | $23.21 | 87,994 |
| 2023-08-15 | $23.50 | $23.50 | $22.86 | $23.23 | $23.23 | 86,002 |
| 2023-08-14 | $23.97 | $24.08 | $23.56 | $23.65 | $23.65 | 101,827 |
| 2023-08-11 | $23.74 | $24.18 | $23.74 | $23.95 | $23.95 | 82,861 |
| 2023-08-10 | $23.79 | $24.26 | $23.72 | $23.90 | $23.90 | 139,448 |
| 2023-08-09 | $24.33 | $24.41 | $23.74 | $23.82 | $23.82 | 131,285 |
| 2023-08-08 | $24.26 | $24.42 | $23.81 | $24.35 | $24.35 | 79,754 |
| 2023-08-07 | $24.19 | $24.47 | $24.06 | $24.41 | $24.41 | 115,277 |
| 2023-08-04 | $24.19 | $24.65 | $24.03 | $24.04 | $24.04 | 122,117 |
| 2023-08-03 | $23.88 | $24.23 | $23.64 | $24.18 | $24.18 | 93,974 |
| 2023-08-02 | $23.78 | $24.09 | $23.57 | $24.00 | $24.00 | 90,567 |
| 2023-08-01 | $23.22 | $24.04 | $23.17 | $23.89 | $23.89 | 157,267 |
| 2023-07-31 | $23.20 | $23.48 | $23.08 | $23.32 | $23.32 | 87,825 |
| 2023-07-28 | $23.05 | $23.36 | $23.05 | $23.19 | $23.19 | 81,552 |
| 2023-07-27 | $23.50 | $23.61 | $22.93 | $23.13 | $22.88 | 118,645 |
| 2023-07-26 | $23.15 | $23.48 | $23.03 | $23.36 | $23.11 | 93,663 |
| 2023-07-25 | $22.68 | $23.26 | $22.68 | $23.23 | $22.98 | 98,722 |
| 2023-07-24 | $22.89 | $23.01 | $22.64 | $22.74 | $22.50 | 169,749 |
| 2023-07-21 | $22.80 | $23.85 | $22.56 | $22.79 | $22.79 | 203,237 |
| 2023-07-20 | $22.25 | $22.43 | $21.77 | $22.43 | $22.43 | 157,928 |
| 2023-07-19 | $22.81 | $23.02 | $22.36 | $22.36 | $22.36 | 92,251 |
| 2023-07-18 | $22.78 | $23.07 | $22.70 | $22.76 | $22.76 | 55,078 |
| 2023-07-17 | $22.58 | $22.99 | $22.45 | $22.87 | $22.87 | 66,566 |
| 2023-07-14 | $22.90 | $22.90 | $22.42 | $22.59 | $22.59 | 52,536 |
| 2023-07-13 | $22.84 | $23.02 | $22.64 | $22.85 | $22.85 | 44,785 |
| 2023-07-12 | $22.99 | $23.04 | $22.72 | $22.77 | $22.77 | 149,542 |
| 2023-07-11 | $22.77 | $22.90 | $22.55 | $22.77 | $22.77 | 58,911 |
| 2023-07-10 | $22.34 | $22.67 | $22.33 | $22.67 | $22.67 | 219,189 |
| 2023-07-07 | $21.45 | $22.48 | $21.45 | $22.25 | $22.25 | 106,240 |
| 2023-07-06 | $22.14 | $22.14 | $21.68 | $21.77 | $21.77 | 143,509 |
| 2023-07-05 | $22.74 | $22.79 | $22.30 | $22.36 | $22.36 | 147,417 |
| 2023-07-03 | $21.96 | $22.79 | $21.96 | $22.70 | $22.70 | 97,971 |
| 2023-06-30 | $21.75 | $22.11 | $21.69 | $22.06 | $22.06 | 135,978 |
| 2023-06-29 | $21.49 | $21.84 | $21.40 | $21.70 | $21.70 | 170,811 |
| 2023-06-28 | $20.87 | $21.15 | $20.78 | $21.09 | $21.09 | 85,207 |
| 2023-06-27 | $20.82 | $21.06 | $20.63 | $20.85 | $20.85 | 65,680 |
| 2023-06-26 | $20.78 | $21.14 | $20.78 | $20.82 | $20.82 | 89,714 |
| 2023-06-23 | $20.50 | $20.74 | $20.31 | $20.58 | $20.58 | 324,036 |
| 2023-06-22 | $21.47 | $21.48 | $20.69 | $20.71 | $20.71 | 83,079 |
| 2023-06-21 | $20.73 | $21.50 | $20.73 | $21.40 | $21.40 | 165,874 |
| 2023-06-20 | $20.75 | $20.75 | $20.36 | $20.73 | $20.73 | 78,900 |
| 2023-06-16 | $21.13 | $21.13 | $20.69 | $20.80 | $20.80 | 130,140 |
| 2023-06-15 | $21.05 | $21.11 | $20.87 | $21.01 | $21.01 | 75,021 |
| 2023-06-14 | $20.92 | $21.19 | $20.80 | $21.00 | $21.00 | 88,762 |
| 2023-06-13 | $20.61 | $20.99 | $20.61 | $20.83 | $20.83 | 70,820 |
| 2023-06-12 | $20.59 | $20.87 | $20.53 | $20.61 | $20.61 | 76,355 |
| 2023-06-09 | $20.79 | $20.86 | $20.47 | $20.55 | $20.55 | 52,754 |
| 2023-06-08 | $20.62 | $20.86 | $20.38 | $20.82 | $20.82 | 81,991 |
| 2023-06-07 | $20.33 | $20.68 | $20.33 | $20.62 | $20.62 | 224,487 |
| 2023-06-06 | $19.96 | $20.48 | $19.96 | $20.33 | $20.33 | 149,881 |
| 2023-06-05 | $20.39 | $20.39 | $19.96 | $19.99 | $19.99 | 123,000 |
| 2023-06-02 | $19.89 | $20.41 | $19.81 | $20.40 | $20.40 | 230,101 |
| 2023-06-01 | $19.53 | $19.88 | $19.53 | $19.68 | $19.68 | 67,385 |
| 2023-05-31 | $19.43 | $19.60 | $19.25 | $19.49 | $19.49 | 89,866 |
| 2023-05-30 | $19.72 | $19.72 | $19.31 | $19.46 | $19.46 | 63,925 |
| 2023-05-26 | $19.60 | $20.08 | $19.60 | $19.68 | $19.68 | 99,156 |
| 2023-05-25 | $19.62 | $19.84 | $19.43 | $19.60 | $19.60 | 54,818 |
| 2023-05-24 | $19.74 | $19.93 | $19.51 | $19.74 | $19.74 | 158,316 |
| 2023-05-23 | $19.70 | $20.15 | $19.69 | $19.86 | $19.86 | 106,962 |
| 2023-05-22 | $19.78 | $20.07 | $19.56 | $19.80 | $19.80 | 90,466 |
| 2023-05-19 | $19.73 | $20.48 | $19.62 | $19.76 | $19.76 | 110,895 |
| 2023-05-18 | $19.40 | $19.69 | $19.27 | $19.55 | $19.55 | 104,055 |
| 2023-05-17 | $18.75 | $19.41 | $18.61 | $19.34 | $19.34 | 91,236 |
| 2023-05-16 | $18.82 | $19.20 | $18.59 | $18.63 | $18.63 | 100,557 |
| 2023-05-15 | $18.87 | $19.05 | $18.79 | $18.92 | $18.92 | 70,307 |
| 2023-05-12 | $18.49 | $18.78 | $18.49 | $18.78 | $18.78 | 74,627 |
| 2023-05-11 | $18.18 | $18.35 | $18.05 | $18.35 | $18.35 | 64,392 |
| 2023-05-10 | $18.30 | $18.40 | $18.02 | $18.34 | $18.34 | 50,271 |
| 2023-05-09 | $17.95 | $18.34 | $17.82 | $18.12 | $18.12 | 46,687 |
| 2023-05-08 | $18.10 | $18.18 | $17.92 | $18.01 | $18.01 | 44,428 |
| 2023-05-05 | $17.64 | $18.08 | $17.64 | $18.02 | $18.02 | 64,614 |
| 2023-05-04 | $17.43 | $17.48 | $17.09 | $17.43 | $17.43 | 99,032 |
| 2023-05-03 | $17.57 | $17.78 | $17.50 | $17.60 | $17.60 | 89,612 |
| 2023-05-02 | $17.88 | $17.92 | $17.40 | $17.79 | $17.54 | 92,062 |
| 2023-05-01 | $18.07 | $18.26 | $17.89 | $18.00 | $17.75 | 63,506 |
| 2023-04-28 | $17.84 | $18.07 | $17.84 | $18.00 | $17.75 | 138,185 |
| 2023-04-27 | $17.69 | $17.99 | $17.64 | $17.97 | $17.72 | 63,110 |
| 2023-04-26 | $17.91 | $18.02 | $17.55 | $17.69 | $17.44 | 174,433 |
| 2023-04-25 | $18.41 | $18.47 | $17.86 | $18.06 | $17.81 | 65,339 |
| 2023-04-24 | $18.55 | $18.73 | $18.39 | $18.59 | $18.33 | 72,366 |
| 2023-04-21 | $18.69 | $18.70 | $18.38 | $18.53 | $18.27 | 77,695 |
| 2023-04-20 | $18.89 | $18.89 | $18.05 | $18.70 | $18.44 | 93,687 |
| 2023-04-19 | $18.97 | $19.49 | $18.61 | $18.94 | $18.67 | 138,058 |
| 2023-04-18 | $18.59 | $18.84 | $18.50 | $18.77 | $18.51 | 84,229 |
| 2023-04-17 | $17.91 | $18.55 | $17.68 | $18.53 | $18.27 | 101,225 |
| 2023-04-14 | $17.91 | $18.09 | $17.77 | $18.00 | $18.00 | 127,356 |
| 2023-04-13 | $17.53 | $17.81 | $17.51 | $17.79 | $17.79 | 79,717 |
| 2023-04-12 | $17.35 | $17.78 | $17.30 | $17.58 | $17.58 | 62,780 |
| 2023-04-11 | $17.22 | $17.43 | $17.20 | $17.25 | $17.25 | 48,512 |
| 2023-04-10 | $17.00 | $17.21 | $17.00 | $17.18 | $17.18 | 70,893 |
| 2023-04-06 | $16.80 | $16.96 | $16.79 | $16.89 | $16.89 | 70,297 |
| 2023-04-05 | $16.79 | $16.87 | $16.60 | $16.80 | $16.80 | 71,822 |
| 2023-04-04 | $17.28 | $17.30 | $16.83 | $16.94 | $16.94 | 54,785 |
| 2023-04-03 | $17.38 | $17.43 | $17.11 | $17.22 | $17.22 | 72,981 |
| 2023-03-31 | $17.31 | $17.44 | $17.21 | $17.38 | $17.38 | 101,307 |
| 2023-03-30 | $17.34 | $17.38 | $17.02 | $17.20 | $17.20 | 59,498 |
| 2023-03-29 | $17.10 | $17.43 | $17.10 | $17.23 | $17.23 | 69,744 |
| 2023-03-28 | $16.80 | $17.04 | $16.80 | $16.98 | $16.98 | 58,899 |
| 2023-03-27 | $16.86 | $16.96 | $16.54 | $16.88 | $16.88 | 77,864 |
| 2023-03-24 | $16.48 | $16.65 | $16.26 | $16.62 | $16.62 | 133,074 |
| 2023-03-23 | $16.97 | $17.07 | $16.47 | $16.69 | $16.69 | 85,759 |
| 2023-03-22 | $17.24 | $17.39 | $16.92 | $16.93 | $16.93 | 68,682 |
| 2023-03-21 | $17.10 | $17.43 | $17.08 | $17.21 | $17.21 | 79,310 |
| 2023-03-20 | $16.65 | $17.00 | $16.64 | $16.79 | $16.79 | 94,451 |
| 2023-03-17 | $17.40 | $17.40 | $16.57 | $16.57 | $16.57 | 257,686 |
| 2023-03-16 | $17.20 | $17.78 | $17.20 | $17.57 | $17.57 | 77,900 |
| 2023-03-15 | $17.92 | $18.10 | $17.02 | $17.44 | $17.44 | 145,205 |
| 2023-03-14 | $17.81 | $18.75 | $17.78 | $18.33 | $18.33 | 272,624 |
| 2023-03-13 | $17.62 | $17.70 | $17.15 | $17.49 | $17.49 | 284,378 |
| 2023-03-10 | $17.81 | $18.15 | $17.69 | $17.91 | $17.91 | 203,920 |
| 2023-03-09 | $18.16 | $18.18 | $17.76 | $17.96 | $17.96 | 134,324 |
| 2023-03-08 | $19.07 | $19.16 | $18.23 | $18.43 | $18.18 | 87,928 |
| 2023-03-07 | $18.81 | $19.14 | $18.73 | $19.08 | $18.82 | 75,273 |
| 2023-03-06 | $18.55 | $18.90 | $18.52 | $18.82 | $18.56 | 135,960 |
| 2023-03-03 | $18.55 | $18.75 | $18.47 | $18.52 | $18.52 | 84,783 |
| 2023-03-02 | $18.74 | $18.75 | $18.26 | $18.52 | $18.52 | 61,842 |
| 2023-03-01 | $18.44 | $19.17 | $18.44 | $18.83 | $18.83 | 175,285 |
| 2023-02-28 | $17.20 | $18.72 | $17.20 | $18.30 | $18.30 | 311,037 |
| 2023-02-27 | $16.77 | $16.88 | $16.60 | $16.75 | $16.75 | 68,234 |
| 2023-02-24 | $16.85 | $16.85 | $16.53 | $16.68 | $16.68 | 73,249 |
| 2023-02-23 | $16.83 | $16.96 | $16.74 | $16.88 | $16.88 | 37,280 |
| 2023-02-22 | $16.75 | $16.77 | $16.52 | $16.73 | $16.73 | 74,689 |
| 2023-02-21 | $16.97 | $16.97 | $16.55 | $16.71 | $16.71 | 60,948 |
| 2023-02-17 | $16.94 | $17.07 | $16.87 | $17.06 | $17.06 | 69,623 |
| 2023-02-16 | $16.72 | $16.94 | $16.62 | $16.92 | $16.92 | 64,337 |
| 2023-02-15 | $16.74 | $16.93 | $16.64 | $16.90 | $16.90 | 54,906 |
| 2023-02-14 | $16.83 | $16.94 | $16.74 | $16.85 | $16.85 | 69,215 |
| 2023-02-13 | $16.70 | $16.93 | $16.64 | $16.91 | $16.91 | 98,267 |
| 2023-02-10 | $16.73 | $16.73 | $16.53 | $16.65 | $16.65 | 45,421 |
| 2023-02-09 | $16.78 | $16.93 | $16.58 | $16.62 | $16.62 | 50,963 |
| 2023-02-08 | $16.90 | $16.95 | $16.71 | $16.76 | $16.76 | 36,789 |
| 2023-02-07 | $16.96 | $17.16 | $16.85 | $16.98 | $16.98 | 46,531 |
| 2023-02-06 | $17.10 | $17.10 | $16.73 | $17.00 | $17.00 | 62,086 |
| 2023-02-03 | $17.07 | $17.20 | $16.86 | $17.10 | $17.10 | 69,650 |
| 2023-02-02 | $17.07 | $17.47 | $17.06 | $17.28 | $17.28 | 86,829 |
| 2023-02-01 | $17.21 | $17.51 | $17.09 | $17.11 | $17.11 | 181,743 |
| 2023-01-31 | $17.02 | $17.24 | $17.00 | $17.23 | $17.23 | 64,920 |
| 2023-01-30 | $16.60 | $17.01 | $16.56 | $16.89 | $16.89 | 202,842 |
| 2023-01-27 | $16.75 | $16.81 | $16.61 | $16.62 | $16.62 | 46,200 |
| 2023-01-26 | $16.81 | $16.81 | $16.61 | $16.81 | $16.81 | 53,163 |
| 2023-01-25 | $16.39 | $16.80 | $16.39 | $16.73 | $16.73 | 103,065 |
| 2023-01-24 | $16.31 | $16.62 | $16.12 | $16.59 | $16.59 | 60,486 |
| 2023-01-23 | $16.45 | $16.60 | $16.11 | $16.30 | $16.30 | 97,270 |
| 2023-01-20 | $16.70 | $16.82 | $16.46 | $16.52 | $16.52 | 115,167 |
| 2023-01-19 | $16.60 | $16.70 | $16.51 | $16.61 | $16.61 | 85,933 |
| 2023-01-18 | $17.00 | $17.04 | $16.58 | $16.68 | $16.68 | 66,994 |
| 2023-01-17 | $17.29 | $17.45 | $17.05 | $17.06 | $17.06 | 154,561 |
| 2023-01-13 | $16.96 | $17.47 | $16.93 | $17.14 | $17.14 | 107,628 |
| 2023-01-12 | $16.80 | $17.15 | $16.73 | $17.14 | $17.14 | 75,890 |
| 2023-01-11 | $16.09 | $16.95 | $16.09 | $16.76 | $16.76 | 98,162 |
| 2023-01-10 | $15.94 | $16.23 | $15.86 | $16.08 | $16.08 | 105,629 |
| 2023-01-09 | $16.12 | $16.14 | $15.82 | $15.92 | $15.92 | 71,297 |
| 2023-01-06 | $15.99 | $16.23 | $15.99 | $16.10 | $16.10 | 156,272 |
| 2023-01-05 | $16.10 | $16.10 | $15.71 | $15.92 | $15.92 | 111,266 |
| 2023-01-04 | $16.49 | $16.49 | $16.10 | $16.12 | $16.12 | 70,541 |
| 2023-01-03 | $16.30 | $16.36 | $16.09 | $16.26 | $16.26 | 51,023 |
| 2022-12-30 | $15.95 | $16.33 | $15.95 | $16.20 | $16.20 | 51,454 |
| 2022-12-29 | $16.02 | $16.24 | $16.02 | $16.09 | $16.09 | 61,247 |
| 2022-12-28 | $15.79 | $16.05 | $15.78 | $15.93 | $15.93 | 74,740 |
| 2022-12-27 | $15.91 | $15.95 | $15.69 | $15.73 | $15.73 | 72,868 |
| 2022-12-23 | $15.75 | $15.92 | $15.75 | $15.90 | $15.90 | 19,413 |
| 2022-12-22 | $15.84 | $15.84 | $15.58 | $15.76 | $15.76 | 75,951 |
| 2022-12-21 | $15.77 | $15.96 | $15.77 | $15.86 | $15.86 | 74,238 |
| 2022-12-20 | $15.71 | $15.82 | $15.64 | $15.66 | $15.66 | 44,306 |
| 2022-12-19 | $15.79 | $15.83 | $15.61 | $15.71 | $15.71 | 82,219 |
| 2022-12-16 | $15.85 | $15.92 | $15.67 | $15.84 | $15.84 | 159,076 |
| 2022-12-15 | $16.21 | $16.21 | $15.92 | $16.04 | $16.04 | 123,975 |
| 2022-12-14 | $16.24 | $16.50 | $16.13 | $16.26 | $16.26 | 60,730 |
| 2022-12-13 | $16.63 | $16.75 | $16.20 | $16.50 | $16.50 | 79,984 |
| 2022-12-12 | $16.35 | $16.38 | $16.06 | $16.26 | $16.26 | 53,710 |
| 2022-12-09 | $16.30 | $16.58 | $16.30 | $16.43 | $16.43 | 57,066 |
| 2022-12-08 | $16.47 | $16.49 | $16.26 | $16.40 | $16.40 | 47,406 |
| 2022-12-07 | $16.43 | $16.59 | $16.26 | $16.35 | $16.35 | 78,643 |
| 2022-12-06 | $16.25 | $16.60 | $16.25 | $16.56 | $16.56 | 88,517 |
| 2022-12-05 | $16.11 | $16.49 | $16.11 | $16.23 | $16.23 | 51,734 |
| 2022-12-02 | $16.45 | $16.45 | $16.10 | $16.28 | $16.28 | 40,989 |
| 2022-12-01 | $16.58 | $16.81 | $16.48 | $16.52 | $16.52 | 71,755 |
| 2022-11-30 | $16.32 | $16.51 | $16.03 | $16.49 | $16.49 | 67,636 |
| 2022-11-29 | $16.30 | $16.55 | $16.18 | $16.22 | $16.22 | 89,974 |
| 2022-11-28 | $16.54 | $16.54 | $16.20 | $16.35 | $16.35 | 73,358 |
| 2022-11-25 | $16.10 | $16.69 | $16.10 | $16.56 | $16.56 | 44,701 |
| 2022-11-23 | $16.30 | $16.53 | $15.95 | $16.00 | $16.00 | 60,214 |
| 2022-11-22 | $16.24 | $16.39 | $16.11 | $16.38 | $16.38 | 44,715 |
| 2022-11-21 | $16.26 | $16.29 | $16.11 | $16.21 | $16.21 | 44,703 |
| 2022-11-18 | $16.46 | $16.46 | $16.14 | $16.19 | $16.19 | 57,937 |
| 2022-11-17 | $15.82 | $16.23 | $15.80 | $16.17 | $16.17 | 47,345 |
| 2022-11-16 | $16.20 | $16.27 | $16.00 | $16.03 | $16.03 | 59,356 |
| 2022-11-15 | $16.40 | $16.46 | $16.18 | $16.25 | $16.25 | 62,890 |
| 2022-11-14 | $16.16 | $16.30 | $16.02 | $16.16 | $16.16 | 53,648 |
| 2022-11-11 | $16.45 | $16.58 | $16.06 | $16.14 | $16.14 | 60,199 |
| 2022-11-10 | $16.38 | $16.55 | $16.15 | $16.37 | $16.37 | 97,105 |
| 2022-11-09 | $16.40 | $16.54 | $16.02 | $16.03 | $15.79 | 77,699 |
| 2022-11-08 | $16.29 | $16.36 | $15.98 | $16.26 | $16.02 | 94,118 |
| 2022-11-07 | $16.02 | $16.33 | $16.02 | $16.20 | $16.20 | 72,048 |
| 2022-11-04 | $15.85 | $16.16 | $15.68 | $16.01 | $16.01 | 69,097 |
| 2022-11-03 | $15.53 | $15.78 | $15.36 | $15.70 | $15.70 | 51,338 |
| 2022-11-02 | $15.80 | $15.94 | $14.96 | $15.78 | $15.78 | 221,116 |
| 2022-11-01 | $15.67 | $15.83 | $15.41 | $15.83 | $15.83 | 74,132 |
| 2022-10-31 | $15.59 | $15.92 | $15.56 | $15.69 | $15.69 | 128,197 |
| 2022-10-28 | $15.11 | $15.65 | $15.07 | $15.61 | $15.61 | 56,479 |
| 2022-10-27 | $14.91 | $15.26 | $14.86 | $15.03 | $15.03 | 56,422 |
| 2022-10-26 | $15.01 | $15.13 | $14.83 | $14.83 | $14.83 | 61,437 |
| 2022-10-25 | $14.65 | $15.15 | $14.65 | $14.90 | $14.90 | 49,028 |
| 2022-10-24 | $14.80 | $14.98 | $14.72 | $14.73 | $14.73 | 65,847 |
| 2022-10-21 | $14.42 | $14.78 | $14.29 | $14.73 | $14.73 | 76,005 |
| 2022-10-20 | $14.50 | $14.67 | $14.22 | $14.32 | $14.32 | 92,585 |
| 2022-10-19 | $14.19 | $14.58 | $14.12 | $14.53 | $14.53 | 194,263 |
| 2022-10-18 | $14.32 | $14.38 | $14.08 | $14.35 | $14.35 | 80,252 |
| 2022-10-17 | $13.81 | $14.10 | $13.81 | $14.09 | $14.09 | 98,162 |
| 2022-10-14 | $13.93 | $14.14 | $13.63 | $13.65 | $13.65 | 98,803 |
| 2022-10-13 | $13.34 | $13.95 | $13.34 | $13.93 | $13.93 | 54,363 |
| 2022-10-12 | $13.31 | $13.62 | $13.21 | $13.46 | $13.46 | 60,571 |
| 2022-10-11 | $13.17 | $13.33 | $13.12 | $13.22 | $13.22 | 62,105 |
| 2022-10-10 | $13.18 | $13.34 | $13.15 | $13.26 | $13.26 | 86,951 |
| 2022-10-07 | $13.59 | $13.59 | $13.18 | $13.22 | $13.22 | 58,205 |
| 2022-10-06 | $13.65 | $13.80 | $13.58 | $13.66 | $13.66 | 85,191 |
| 2022-10-05 | $14.11 | $14.24 | $13.72 | $13.81 | $13.81 | 52,841 |
| 2022-10-04 | $13.98 | $14.25 | $13.96 | $14.23 | $14.23 | 91,764 |
| 2022-10-03 | $13.25 | $14.06 | $13.02 | $13.86 | $13.86 | 118,590 |
| 2022-09-30 | $13.45 | $13.50 | $13.00 | $13.06 | $13.06 | 112,105 |
| 2022-09-29 | $14.20 | $14.23 | $13.41 | $13.48 | $13.48 | 112,948 |
| 2022-09-28 | $14.12 | $14.23 | $13.98 | $14.15 | $14.15 | 76,290 |
| 2022-09-27 | $14.15 | $14.29 | $14.01 | $14.02 | $14.02 | 58,504 |
| 2022-09-26 | $14.40 | $14.50 | $14.02 | $14.16 | $14.16 | 79,389 |
| 2022-09-23 | $14.90 | $14.91 | $14.36 | $14.49 | $14.49 | 151,512 |
| 2022-09-22 | $15.00 | $15.08 | $14.76 | $15.01 | $15.01 | 86,042 |
| 2022-09-21 | $15.00 | $15.15 | $14.91 | $15.00 | $15.00 | 99,406 |
| 2022-09-20 | $15.22 | $15.31 | $14.91 | $14.97 | $14.97 | 59,616 |
| 2022-09-19 | $15.01 | $15.36 | $15.00 | $15.28 | $15.28 | 96,415 |
| 2022-09-16 | $15.11 | $15.15 | $14.88 | $15.00 | $15.00 | 212,496 |
| 2022-09-15 | $14.88 | $15.30 | $14.88 | $15.19 | $15.19 | 140,852 |
| 2022-09-14 | $14.74 | $14.92 | $14.66 | $14.92 | $14.92 | 77,208 |
| 2022-09-13 | $15.23 | $15.23 | $14.64 | $14.65 | $14.65 | 100,052 |
| 2022-09-12 | $14.97 | $15.23 | $14.91 | $15.23 | $15.23 | 80,140 |
| 2022-09-09 | $14.98 | $15.07 | $14.84 | $14.90 | $14.90 | 101,546 |
| 2022-09-08 | $15.00 | $15.05 | $14.85 | $14.91 | $14.91 | 49,524 |
| 2022-09-07 | $14.57 | $15.03 | $14.57 | $15.02 | $15.02 | 103,736 |
| 2022-09-06 | $14.77 | $14.79 | $14.50 | $14.59 | $14.59 | 99,713 |
| 2022-09-02 | $14.81 | $14.88 | $14.55 | $14.61 | $14.61 | 106,888 |
| 2022-09-01 | $14.63 | $14.91 | $14.45 | $14.61 | $14.61 | 167,898 |
| 2022-08-31 | $14.22 | $14.62 | $14.20 | $14.60 | $14.60 | 116,990 |
| 2022-08-30 | $14.20 | $14.25 | $14.08 | $14.16 | $14.16 | 84,871 |
| 2022-08-29 | $14.11 | $14.29 | $14.04 | $14.21 | $14.21 | 66,215 |
| 2022-08-26 | $14.14 | $14.32 | $14.05 | $14.17 | $14.17 | 62,090 |
| 2022-08-25 | $14.02 | $14.09 | $13.95 | $14.09 | $14.09 | 50,864 |
| 2022-08-24 | $14.00 | $14.05 | $13.91 | $13.92 | $13.92 | 39,188 |
| 2022-08-23 | $13.95 | $14.08 | $13.94 | $14.01 | $14.01 | 65,038 |
| 2022-08-22 | $14.31 | $14.40 | $13.86 | $13.92 | $13.92 | 79,370 |
| 2022-08-19 | $14.57 | $14.65 | $14.37 | $14.41 | $14.41 | 79,950 |
| 2022-08-18 | $14.34 | $14.59 | $14.34 | $14.57 | $14.57 | 81,258 |
| 2022-08-17 | $14.36 | $14.44 | $14.31 | $14.34 | $14.34 | 57,322 |
| 2022-08-16 | $14.48 | $14.62 | $14.47 | $14.48 | $14.48 | 52,012 |
| 2022-08-15 | $14.60 | $14.62 | $14.42 | $14.58 | $14.58 | 72,444 |
| 2022-08-12 | $14.55 | $14.84 | $14.55 | $14.82 | $14.82 | 83,042 |
| 2022-08-11 | $14.59 | $14.84 | $14.57 | $14.80 | $14.55 | 75,219 |
| 2022-08-10 | $14.59 | $14.61 | $14.40 | $14.52 | $14.28 | 83,148 |
| 2022-08-09 | $14.55 | $14.57 | $14.39 | $14.43 | $14.19 | 96,044 |
| 2022-08-08 | $14.62 | $14.64 | $14.47 | $14.49 | $14.25 | 73,057 |
| 2022-08-05 | $14.42 | $14.59 | $14.36 | $14.52 | $14.28 | 63,891 |
| 2022-08-04 | $14.99 | $15.00 | $14.40 | $14.45 | $14.21 | 112,677 |
| 2022-08-03 | $14.04 | $14.24 | $13.85 | $14.23 | $13.99 | 81,202 |
| 2022-08-02 | $13.89 | $14.00 | $13.75 | $13.98 | $13.75 | 74,255 |
| 2022-08-01 | $13.73 | $14.12 | $13.64 | $13.89 | $13.66 | 82,840 |
| 2022-07-29 | $13.90 | $13.98 | $13.74 | $13.85 | $13.62 | 72,953 |
| 2022-07-28 | $13.82 | $13.99 | $13.81 | $13.92 | $13.69 | 52,772 |
| 2022-07-27 | $13.64 | $13.79 | $13.60 | $13.75 | $13.52 | 44,339 |
| 2022-07-26 | $13.52 | $13.77 | $13.51 | $13.61 | $13.38 | 85,034 |
| 2022-07-25 | $13.57 | $13.74 | $13.51 | $13.62 | $13.39 | 95,173 |
| 2022-07-22 | $13.40 | $13.46 | $13.25 | $13.46 | $13.24 | 61,161 |
| 2022-07-21 | $13.20 | $13.34 | $13.15 | $13.33 | $13.11 | 89,323 |
| 2022-07-20 | $13.11 | $13.24 | $13.11 | $13.19 | $12.97 | 85,174 |
| 2022-07-19 | $13.22 | $13.28 | $13.14 | $13.16 | $12.94 | 133,051 |
| 2022-07-18 | $13.39 | $13.50 | $13.06 | $13.15 | $12.93 | 93,081 |
| 2022-07-15 | $13.40 | $13.40 | $13.06 | $13.24 | $13.02 | 152,202 |
| 2022-07-14 | $13.15 | $13.32 | $13.13 | $13.15 | $12.93 | 152,968 |
| 2022-07-13 | $13.25 | $13.35 | $13.22 | $13.31 | $13.09 | 37,263 |
| 2022-07-12 | $13.26 | $13.51 | $13.26 | $13.39 | $13.17 | 63,302 |
| 2022-07-11 | $13.37 | $13.37 | $13.27 | $13.37 | $13.15 | 48,551 |
| 2022-07-08 | $13.33 | $13.55 | $13.25 | $13.46 | $13.24 | 63,560 |
| 2022-07-07 | $13.25 | $13.40 | $13.19 | $13.38 | $13.16 | 122,614 |
| 2022-07-06 | $13.33 | $13.35 | $13.03 | $13.14 | $12.92 | 51,764 |
| 2022-07-05 | $13.29 | $13.34 | $13.06 | $13.30 | $13.08 | 181,331 |
| 2022-07-01 | $13.15 | $13.51 | $13.07 | $13.50 | $13.28 | 106,233 |
| 2022-06-30 | $13.23 | $13.40 | $13.06 | $13.27 | $13.05 | 110,961 |
| 2022-06-29 | $13.48 | $13.48 | $13.23 | $13.42 | $13.20 | 75,705 |
| 2022-06-28 | $13.46 | $13.57 | $13.38 | $13.47 | $13.25 | 236,010 |
| 2022-06-27 | $13.62 | $13.74 | $13.24 | $13.35 | $13.13 | 146,229 |
| 2022-06-24 | $12.79 | $13.61 | $12.77 | $13.61 | $13.38 | 682,830 |
| 2022-06-23 | $13.18 | $13.18 | $12.58 | $12.71 | $12.50 | 208,810 |
| 2022-06-22 | $13.13 | $13.18 | $12.99 | $13.14 | $12.92 | 96,848 |
| 2022-06-21 | $13.08 | $13.24 | $12.90 | $13.13 | $12.91 | 229,363 |
| 2022-06-17 | $13.11 | $13.11 | $12.81 | $13.00 | $12.78 | 145,431 |
| 2022-06-16 | $13.40 | $13.40 | $12.82 | $12.94 | $12.73 | 198,515 |
| 2022-06-15 | $13.77 | $13.84 | $13.39 | $13.46 | $13.24 | 120,838 |
| 2022-06-14 | $13.88 | $13.96 | $13.58 | $13.62 | $13.39 | 117,196 |
| 2022-06-13 | $13.90 | $14.15 | $13.62 | $13.84 | $13.61 | 153,036 |
| 2022-06-10 | $14.12 | $14.20 | $13.92 | $14.05 | $13.82 | 76,363 |
| 2022-06-09 | $14.37 | $14.44 | $14.23 | $14.26 | $14.02 | 48,933 |
| 2022-06-08 | $14.57 | $14.59 | $14.35 | $14.45 | $14.21 | 65,715 |
| 2022-06-07 | $14.43 | $14.62 | $14.25 | $14.60 | $14.36 | 67,519 |
| 2022-06-06 | $14.43 | $14.54 | $14.31 | $14.47 | $14.23 | 51,722 |
| 2022-06-03 | $14.47 | $14.55 | $14.30 | $14.34 | $14.10 | 80,287 |
| 2022-06-02 | $14.49 | $14.52 | $14.32 | $14.48 | $14.24 | 75,190 |
| 2022-06-01 | $14.86 | $14.86 | $14.38 | $14.43 | $14.19 | 83,225 |
| 2022-05-31 | $14.50 | $14.88 | $14.50 | $14.87 | $14.62 | 133,524 |
| 2022-05-27 | $14.55 | $14.57 | $14.33 | $14.50 | $14.26 | 55,749 |
| 2022-05-26 | $14.17 | $14.49 | $14.15 | $14.43 | $14.19 | 101,838 |
| 2022-05-25 | $14.29 | $14.32 | $13.93 | $14.00 | $13.77 | 79,805 |
| 2022-05-24 | $14.04 | $14.29 | $13.93 | $14.29 | $14.05 | 120,531 |
| 2022-05-23 | $13.99 | $14.27 | $13.95 | $14.03 | $13.80 | 122,256 |
| 2022-05-20 | $14.14 | $14.14 | $13.88 | $14.06 | $13.83 | 95,735 |
| 2022-05-19 | $13.83 | $13.99 | $13.73 | $13.92 | $13.69 | 134,778 |
| 2022-05-18 | $14.21 | $14.21 | $13.82 | $13.91 | $13.68 | 86,821 |
| 2022-05-17 | $14.08 | $14.26 | $14.08 | $14.24 | $14.00 | 70,726 |
| 2022-05-16 | $14.12 | $14.20 | $13.80 | $13.91 | $13.68 | 96,539 |
| 2022-05-13 | $13.97 | $14.37 | $13.95 | $14.15 | $13.92 | 153,555 |
| 2022-05-12 | $14.44 | $14.49 | $13.85 | $14.23 | $13.75 | 258,240 |
| 2022-05-11 | $14.46 | $14.53 | $14.34 | $14.44 | $13.95 | 148,699 |
| 2022-05-10 | $14.97 | $15.00 | $14.28 | $14.34 | $13.86 | 114,370 |
| 2022-05-09 | $14.48 | $14.77 | $14.37 | $14.61 | $14.12 | 133,733 |
| 2022-05-06 | $14.63 | $14.82 | $14.54 | $14.61 | $14.12 | 137,896 |
| 2022-05-05 | $15.02 | $15.19 | $14.49 | $14.66 | $14.17 | 125,975 |
| 2022-05-04 | $14.98 | $15.19 | $14.75 | $15.14 | $14.63 | 70,183 |
| 2022-05-03 | $14.64 | $15.32 | $14.60 | $14.96 | $14.46 | 86,261 |
| 2022-05-02 | $14.49 | $14.69 | $14.17 | $14.63 | $14.14 | 190,660 |
| 2022-04-29 | $14.60 | $14.72 | $14.40 | $14.49 | $14.00 | 124,702 |
| 2022-04-28 | $14.75 | $14.77 | $14.44 | $14.63 | $14.14 | 98,670 |
| 2022-04-27 | $14.45 | $14.72 | $14.36 | $14.65 | $14.16 | 145,582 |
| 2022-04-26 | $14.68 | $14.68 | $14.29 | $14.54 | $14.05 | 143,235 |
| 2022-04-25 | $15.08 | $15.08 | $14.48 | $14.69 | $14.20 | 148,534 |
| 2022-04-22 | $15.52 | $15.52 | $14.95 | $15.05 | $14.54 | 75,887 |
| 2022-04-21 | $15.36 | $15.69 | $15.29 | $15.57 | $15.05 | 90,962 |
| 2022-04-20 | $14.99 | $15.27 | $14.99 | $15.23 | $14.72 | 50,232 |
| 2022-04-19 | $14.90 | $14.97 | $14.81 | $14.89 | $14.39 | 105,164 |
| 2022-04-18 | $15.00 | $15.15 | $14.79 | $14.85 | $14.35 | 64,259 |
| 2022-04-14 | $15.05 | $15.23 | $15.01 | $15.05 | $14.54 | 102,624 |
| 2022-04-13 | $14.92 | $15.11 | $14.91 | $15.07 | $14.56 | 82,564 |
| 2022-04-12 | $15.02 | $15.22 | $14.81 | $14.94 | $14.44 | 98,183 |
| 2022-04-11 | $15.01 | $15.22 | $14.94 | $14.96 | $14.46 | 52,097 |
| 2022-04-08 | $15.00 | $15.08 | $14.92 | $15.01 | $14.50 | 79,604 |
| 2022-04-07 | $15.17 | $15.17 | $14.94 | $15.01 | $14.50 | 97,828 |
| 2022-04-06 | $15.22 | $15.37 | $15.18 | $15.20 | $14.69 | 111,674 |
| 2022-04-05 | $15.35 | $15.45 | $15.21 | $15.29 | $14.78 | 85,152 |
| 2022-04-04 | $15.31 | $15.44 | $15.10 | $15.42 | $14.90 | 112,050 |
| 2022-04-01 | $15.61 | $15.72 | $15.31 | $15.40 | $14.88 | 61,560 |
| 2022-03-31 | $15.66 | $15.73 | $15.54 | $15.58 | $15.06 | 112,037 |
| 2022-03-30 | $15.74 | $15.77 | $15.50 | $15.66 | $15.13 | 108,679 |
| 2022-03-29 | $15.56 | $15.83 | $15.56 | $15.68 | $15.15 | 138,054 |
| 2022-03-28 | $15.56 | $15.63 | $15.33 | $15.50 | $14.98 | 130,101 |
| 2022-03-25 | $15.44 | $15.57 | $15.44 | $15.57 | $15.05 | 85,634 |
| 2022-03-24 | $15.59 | $15.62 | $15.38 | $15.41 | $14.89 | 79,862 |
| 2022-03-23 | $15.88 | $15.92 | $15.55 | $15.61 | $15.08 | 74,636 |
| 2022-03-22 | $15.71 | $15.99 | $15.62 | $15.86 | $15.33 | 98,654 |
| 2022-03-21 | $15.38 | $15.67 | $15.30 | $15.65 | $15.12 | 85,812 |
| 2022-03-18 | $15.36 | $15.48 | $15.16 | $15.42 | $14.90 | 160,254 |
| 2022-03-17 | $15.23 | $15.49 | $15.20 | $15.37 | $14.85 | 69,944 |
| 2022-03-16 | $15.14 | $15.44 | $15.14 | $15.33 | $14.81 | 96,657 |
| 2022-03-15 | $15.31 | $15.48 | $15.02 | $15.04 | $14.53 | 82,286 |
| 2022-03-14 | $15.25 | $15.41 | $15.14 | $15.23 | $14.72 | 67,541 |
| 2022-03-11 | $15.28 | $15.44 | $15.14 | $15.17 | $14.66 | 63,956 |
| 2022-03-10 | $15.08 | $15.30 | $14.90 | $15.28 | $14.77 | 63,248 |
| 2022-03-09 | $15.14 | $15.23 | $14.88 | $15.11 | $14.60 | 135,006 |
| 2022-03-08 | $14.98 | $15.20 | $14.95 | $14.98 | $14.48 | 127,090 |
| 2022-03-07 | $15.21 | $15.21 | $14.94 | $14.98 | $14.48 | 226,701 |
| 2022-03-04 | $15.14 | $15.30 | $15.10 | $15.25 | $14.74 | 87,961 |
| 2022-03-03 | $15.61 | $15.87 | $15.59 | $15.63 | $14.86 | 89,647 |
| 2022-03-02 | $15.33 | $15.66 | $15.33 | $15.61 | $14.84 | 152,907 |
| 2022-03-01 | $15.32 | $15.33 | $15.14 | $15.30 | $14.55 | 157,395 |
| 2022-02-28 | $15.24 | $15.66 | $15.08 | $15.45 | $14.69 | 198,855 |
| 2022-02-25 | $15.16 | $15.49 | $15.16 | $15.33 | $14.58 | 217,544 |
| 2022-02-24 | $15.26 | $15.26 | $14.91 | $15.11 | $14.37 | 139,489 |
| 2022-02-23 | $15.63 | $15.72 | $15.50 | $15.50 | $14.74 | 71,305 |
| 2022-02-22 | $15.76 | $15.90 | $15.48 | $15.50 | $14.74 | 104,699 |
| 2022-02-18 | $15.27 | $15.77 | $15.27 | $15.64 | $14.87 | 82,144 |
| 2022-02-17 | $15.47 | $15.49 | $15.37 | $15.38 | $14.62 | 61,717 |
| 2022-02-16 | $15.59 | $15.70 | $15.31 | $15.65 | $14.88 | 99,817 |
| 2022-02-15 | $15.79 | $15.91 | $15.60 | $15.68 | $14.91 | 85,181 |
| 2022-02-14 | $15.84 | $15.84 | $15.57 | $15.67 | $14.90 | 62,394 |
| 2022-02-11 | $16.12 | $16.31 | $15.10 | $15.74 | $14.96 | 160,777 |
| 2022-02-10 | $16.25 | $16.31 | $16.02 | $16.07 | $15.28 | 78,398 |
| 2022-02-09 | $16.42 | $16.61 | $16.29 | $16.32 | $15.52 | 64,634 |
| 2022-02-08 | $16.51 | $16.70 | $16.40 | $16.41 | $15.60 | 66,723 |
| 2022-02-07 | $16.22 | $16.61 | $16.12 | $16.54 | $15.73 | 80,974 |
| 2022-02-04 | $16.37 | $16.41 | $16.15 | $16.34 | $15.54 | 58,654 |
| 2022-02-03 | $16.45 | $16.70 | $16.36 | $16.38 | $15.57 | 69,759 |
| 2022-02-02 | $16.34 | $16.53 | $16.19 | $16.52 | $15.71 | 118,994 |
| 2022-02-01 | $16.45 | $16.55 | $16.23 | $16.37 | $15.56 | 135,578 |
| 2022-01-31 | $16.50 | $16.54 | $16.40 | $16.48 | $15.67 | 90,274 |
| 2022-01-28 | $16.51 | $16.66 | $16.32 | $16.65 | $15.83 | 89,022 |
| 2022-01-27 | $16.84 | $16.86 | $16.47 | $16.54 | $15.73 | 85,083 |
| 2022-01-26 | $16.65 | $16.86 | $16.45 | $16.52 | $15.71 | 148,728 |
| 2022-01-25 | $16.48 | $16.66 | $16.36 | $16.60 | $15.78 | 106,448 |
| 2022-01-24 | $16.50 | $16.82 | $16.34 | $16.56 | $15.74 | 177,605 |
| 2022-01-21 | $16.56 | $16.83 | $16.50 | $16.53 | $15.72 | 108,839 |
| 2022-01-20 | $16.87 | $16.94 | $16.53 | $16.61 | $15.79 | 54,101 |
| 2022-01-19 | $17.11 | $17.11 | $16.63 | $16.82 | $15.99 | 68,279 |
| 2022-01-18 | $17.21 | $17.35 | $16.90 | $16.92 | $16.09 | 60,449 |
| 2022-01-14 | $17.00 | $17.34 | $17.00 | $17.28 | $16.43 | 94,997 |
| 2022-01-13 | $17.03 | $17.29 | $17.03 | $17.24 | $16.39 | 67,861 |
| 2022-01-12 | $17.12 | $17.18 | $16.91 | $16.93 | $16.10 | 60,325 |
| 2022-01-11 | $16.67 | $17.08 | $16.60 | $17.05 | $16.21 | 68,714 |
| 2022-01-10 | $17.07 | $17.07 | $16.74 | $16.83 | $16.00 | 46,259 |
| 2022-01-07 | $16.85 | $17.08 | $16.78 | $16.95 | $16.12 | 105,896 |
| 2022-01-06 | $16.92 | $16.96 | $16.76 | $16.88 | $16.05 | 49,744 |
| 2022-01-05 | $17.16 | $17.23 | $16.70 | $16.71 | $15.89 | 66,596 |
| 2022-01-04 | $16.87 | $17.17 | $16.79 | $17.10 | $16.26 | 90,441 |
| 2022-01-03 | $16.64 | $17.15 | $16.61 | $16.76 | $15.93 | 79,199 |
| 2021-12-31 | $16.55 | $16.67 | $16.44 | $16.60 | $15.78 | 79,739 |
| 2021-12-30 | $16.82 | $16.94 | $16.62 | $16.63 | $15.81 | 366,726 |
| 2021-12-29 | $17.28 | $17.34 | $16.83 | $16.88 | $16.05 | 103,591 |
| 2021-12-28 | $17.17 | $17.41 | $17.17 | $17.29 | $16.44 | 80,297 |
| 2021-12-27 | $17.04 | $17.23 | $16.79 | $17.21 | $16.36 | 96,685 |
| 2021-12-23 | $16.88 | $17.16 | $16.73 | $17.00 | $16.16 | 80,907 |
| 2021-12-22 | $16.71 | $17.01 | $16.68 | $16.95 | $16.12 | 128,340 |
| 2021-12-21 | $16.62 | $16.96 | $16.62 | $16.75 | $15.93 | 97,362 |
| 2021-12-20 | $16.77 | $16.77 | $16.44 | $16.51 | $15.70 | 237,647 |
| 2021-12-17 | $17.02 | $17.23 | $16.92 | $16.94 | $16.11 | 153,267 |
| 2021-12-16 | $16.76 | $17.34 | $16.74 | $17.02 | $16.18 | 186,075 |
| 2021-12-15 | $16.74 | $16.87 | $16.56 | $16.73 | $15.91 | 191,636 |
| 2021-12-14 | $16.64 | $16.97 | $16.59 | $16.79 | $15.96 | 141,700 |
| 2021-12-13 | $16.51 | $16.67 | $16.34 | $16.48 | $15.67 | 194,772 |
| 2021-12-10 | $16.53 | $16.93 | $16.53 | $16.62 | $15.80 | 172,909 |
| 2021-12-09 | $16.43 | $16.68 | $16.42 | $16.55 | $15.73 | 113,387 |
| 2021-12-08 | $16.57 | $16.75 | $16.46 | $16.59 | $15.77 | 102,672 |
| 2021-12-07 | $16.62 | $16.83 | $16.55 | $16.69 | $15.87 | 176,751 |
| 2021-12-06 | $16.41 | $16.89 | $16.36 | $16.56 | $15.74 | 196,843 |
| 2021-12-03 | $16.70 | $16.73 | $16.19 | $16.20 | $15.40 | 299,104 |
| 2021-12-02 | $16.35 | $16.77 | $16.25 | $16.66 | $15.84 | 166,003 |
| 2021-12-01 | $16.50 | $16.75 | $16.20 | $16.21 | $15.41 | 191,668 |
| 2021-11-30 | $16.20 | $16.40 | $16.09 | $16.25 | $15.45 | 361,981 |
| 2021-11-29 | $16.58 | $16.62 | $16.20 | $16.39 | $15.58 | 146,300 |
| 2021-11-26 | $16.40 | $16.68 | $16.16 | $16.56 | $15.74 | 86,863 |
| 2021-11-24 | $16.96 | $16.96 | $16.68 | $16.84 | $16.01 | 137,905 |
| 2021-11-23 | $16.76 | $17.13 | $16.72 | $16.93 | $16.10 | 165,348 |
| 2021-11-22 | $16.45 | $16.89 | $16.45 | $16.77 | $15.94 | 180,116 |
| 2021-11-19 | $16.44 | $16.58 | $16.35 | $16.40 | $15.59 | 139,324 |
| 2021-11-18 | $16.71 | $16.87 | $16.40 | $16.60 | $15.78 | 138,849 |
| 2021-11-17 | $17.00 | $17.00 | $16.59 | $16.69 | $15.87 | 148,794 |
| 2021-11-16 | $17.31 | $17.36 | $16.91 | $17.11 | $16.27 | 130,542 |
| 2021-11-15 | $17.14 | $17.38 | $17.11 | $17.36 | $16.51 | 135,109 |
| 2021-11-12 | $17.00 | $17.22 | $17.00 | $17.10 | $16.26 | 124,250 |
| 2021-11-11 | $16.82 | $17.00 | $16.82 | $16.85 | $16.02 | 141,298 |
| 2021-11-10 | $17.12 | $17.20 | $16.65 | $16.73 | $15.91 | 213,916 |
| 2021-11-09 | $17.34 | $17.52 | $16.93 | $17.06 | $16.22 | 118,545 |
| 2021-11-08 | $17.61 | $17.81 | $17.37 | $17.40 | $16.54 | 139,968 |
| 2021-11-05 | $17.76 | $18.17 | $17.76 | $17.91 | $16.79 | 137,731 |
| 2021-11-04 | $17.70 | $17.83 | $17.58 | $17.63 | $16.52 | 105,436 |
| 2021-11-03 | $17.68 | $17.86 | $17.52 | $17.68 | $16.57 | 178,948 |
| 2021-11-02 | $18.10 | $18.10 | $17.67 | $17.69 | $16.58 | 115,602 |
| 2021-11-01 | $18.28 | $18.37 | $17.98 | $18.06 | $16.93 | 126,314 |
| 2021-10-29 | $18.41 | $18.48 | $17.73 | $18.14 | $17.00 | 163,021 |
| 2021-10-28 | $18.41 | $18.63 | $18.28 | $18.56 | $17.40 | 112,305 |
| 2021-10-27 | $18.72 | $18.83 | $18.33 | $18.41 | $17.26 | 117,877 |
| 2021-10-26 | $19.11 | $19.21 | $18.88 | $18.89 | $17.71 | 135,403 |
| 2021-10-25 | $19.24 | $19.25 | $19.04 | $19.14 | $17.94 | 142,123 |
| 2021-10-22 | $19.27 | $19.32 | $19.17 | $19.27 | $18.06 | 105,893 |
| 2021-10-21 | $19.10 | $19.33 | $19.03 | $19.29 | $18.08 | 95,945 |
| 2021-10-20 | $18.90 | $19.17 | $18.84 | $19.09 | $17.89 | 95,520 |
| 2021-10-19 | $18.73 | $18.93 | $18.73 | $18.84 | $17.66 | 107,703 |
| 2021-10-18 | $18.59 | $18.88 | $18.55 | $18.75 | $17.57 | 243,276 |
| 2021-10-15 | $18.95 | $18.99 | $18.70 | $18.70 | $17.53 | 167,966 |
| 2021-10-14 | $19.12 | $19.12 | $18.67 | $18.69 | $17.52 | 122,122 |
| 2021-10-13 | $18.90 | $19.07 | $18.59 | $19.04 | $17.85 | 69,459 |
| 2021-10-12 | $18.46 | $18.94 | $18.40 | $18.74 | $17.56 | 137,756 |
| 2021-10-11 | $18.56 | $18.91 | $18.43 | $18.46 | $17.30 | 127,375 |
| 2021-10-08 | $18.36 | $18.59 | $18.33 | $18.53 | $17.37 | 90,405 |
| 2021-10-07 | $18.26 | $18.43 | $18.14 | $18.34 | $17.19 | 123,528 |
| 2021-10-06 | $17.88 | $18.23 | $17.78 | $18.21 | $17.07 | 111,171 |
| 2021-10-05 | $17.85 | $18.08 | $17.59 | $17.92 | $16.80 | 119,136 |
| 2021-10-04 | $17.97 | $18.10 | $17.79 | $17.85 | $16.73 | 129,477 |
| 2021-10-01 | $17.54 | $18.15 | $17.54 | $17.91 | $16.79 | 128,016 |
| 2021-09-30 | $17.58 | $17.67 | $17.49 | $17.54 | $16.44 | 118,513 |
| 2021-09-29 | $17.43 | $17.49 | $17.04 | $17.45 | $16.36 | 112,854 |
| 2021-09-28 | $16.99 | $17.54 | $16.99 | $17.40 | $16.31 | 132,847 |
| 2021-09-27 | $16.71 | $17.17 | $16.62 | $16.98 | $15.92 | 154,572 |
| 2021-09-24 | $16.68 | $16.98 | $16.66 | $16.78 | $15.73 | 101,024 |
| 2021-09-23 | $16.62 | $16.82 | $16.62 | $16.65 | $15.61 | 251,786 |
| 2021-09-22 | $16.49 | $16.79 | $16.42 | $16.54 | $15.50 | 134,997 |
| 2021-09-21 | $16.41 | $16.44 | $16.20 | $16.32 | $15.30 | 66,049 |
| 2021-09-20 | $16.25 | $16.53 | $16.05 | $16.28 | $15.26 | 142,608 |
| 2021-09-17 | $16.55 | $16.79 | $16.38 | $16.47 | $15.44 | 271,097 |
| 2021-09-16 | $16.69 | $16.77 | $16.50 | $16.62 | $15.58 | 73,576 |
| 2021-09-15 | $16.40 | $16.73 | $16.28 | $16.71 | $15.66 | 108,707 |
| 2021-09-14 | $16.69 | $16.75 | $16.29 | $16.40 | $15.37 | 138,809 |
| 2021-09-13 | $16.51 | $16.69 | $16.47 | $16.63 | $15.59 | 86,866 |
| 2021-09-10 | $16.57 | $16.61 | $16.45 | $16.47 | $15.44 | 80,082 |
| 2021-09-09 | $16.54 | $16.83 | $16.47 | $16.52 | $15.48 | 105,422 |
| 2021-09-08 | $16.67 | $16.67 | $16.47 | $16.54 | $15.50 | 91,068 |
| 2021-09-07 | $16.57 | $16.79 | $16.57 | $16.71 | $15.66 | 123,410 |
| 2021-09-03 | $16.98 | $16.98 | $16.51 | $16.59 | $15.55 | 138,532 |
| 2021-09-02 | $16.97 | $16.97 | $16.67 | $16.88 | $15.82 | 118,415 |
| 2021-09-01 | $17.12 | $17.27 | $16.90 | $16.93 | $15.87 | 120,899 |
| 2021-08-31 | $16.86 | $17.24 | $16.86 | $17.06 | $15.99 | 191,909 |
| 2021-08-30 | $17.01 | $17.13 | $16.80 | $16.81 | $15.76 | 144,173 |
| 2021-08-27 | $16.60 | $17.14 | $16.51 | $17.03 | $15.96 | 175,423 |
| 2021-08-26 | $16.59 | $16.88 | $16.48 | $16.60 | $15.56 | 146,182 |
| 2021-08-25 | $16.43 | $16.90 | $16.36 | $16.59 | $15.55 | 203,361 |
| 2021-08-24 | $16.61 | $16.62 | $16.43 | $16.49 | $15.46 | 75,493 |
| 2021-08-23 | $16.54 | $16.72 | $16.40 | $16.59 | $15.55 | 122,812 |
| 2021-08-20 | $16.32 | $16.63 | $16.28 | $16.47 | $15.44 | 124,525 |
| 2021-08-19 | $16.54 | $16.54 | $16.24 | $16.40 | $15.37 | 68,877 |
| 2021-08-18 | $16.52 | $16.80 | $16.52 | $16.55 | $15.51 | 81,250 |
| 2021-08-17 | $16.50 | $16.69 | $16.44 | $16.51 | $15.47 | 72,359 |
| 2021-08-16 | $16.94 | $16.94 | $16.52 | $16.53 | $15.49 | 80,895 |
| 2021-08-13 | $16.77 | $17.03 | $16.77 | $16.96 | $15.90 | 51,101 |
| 2021-08-12 | $16.92 | $17.00 | $16.79 | $16.85 | $15.79 | 91,165 |
| 2021-08-11 | $16.78 | $16.94 | $16.70 | $16.92 | $15.86 | 63,844 |
| 2021-08-10 | $16.90 | $16.99 | $16.74 | $16.78 | $15.73 | 98,790 |
| 2021-08-09 | $17.00 | $17.08 | $16.78 | $16.85 | $15.79 | 126,849 |
| 2021-08-06 | $16.80 | $17.21 | $16.80 | $16.98 | $15.92 | 138,682 |
| 2021-08-05 | $16.80 | $16.95 | $16.69 | $16.92 | $15.63 | 157,379 |
| 2021-08-04 | $16.35 | $16.79 | $16.32 | $16.79 | $15.51 | 144,495 |
| 2021-08-03 | $16.04 | $16.60 | $15.94 | $16.57 | $15.31 | 84,763 |
| 2021-08-02 | $16.50 | $16.64 | $16.03 | $16.05 | $14.83 | 68,122 |
| 2021-07-30 | $16.35 | $16.71 | $16.27 | $16.48 | $15.22 | 81,449 |
| 2021-07-29 | $16.42 | $16.70 | $16.41 | $16.45 | $15.19 | 245,394 |
| 2021-07-28 | $16.18 | $16.43 | $16.10 | $16.34 | $15.09 | 73,674 |
| 2021-07-27 | $15.48 | $16.08 | $15.48 | $16.04 | $14.82 | 82,141 |
| 2021-07-26 | $15.47 | $15.82 | $15.47 | $15.62 | $14.43 | 57,721 |
| 2021-07-23 | $15.45 | $15.64 | $15.35 | $15.44 | $14.26 | 49,529 |
| 2021-07-22 | $15.53 | $15.53 | $15.27 | $15.38 | $14.21 | 47,065 |
| 2021-07-21 | $15.26 | $15.65 | $15.26 | $15.58 | $14.39 | 56,291 |
| 2021-07-20 | $14.99 | $15.52 | $14.95 | $15.26 | $14.10 | 86,598 |
| 2021-07-19 | $15.01 | $15.14 | $14.85 | $15.03 | $13.88 | 154,184 |
| 2021-07-16 | $15.48 | $15.49 | $15.22 | $15.23 | $14.07 | 74,985 |
| 2021-07-15 | $15.26 | $15.47 | $15.18 | $15.36 | $14.19 | 83,594 |
| 2021-07-14 | $15.38 | $15.54 | $15.33 | $15.39 | $14.22 | 55,128 |
| 2021-07-13 | $15.43 | $15.55 | $15.21 | $15.43 | $14.25 | 80,430 |
| 2021-07-12 | $15.25 | $15.56 | $15.19 | $15.49 | $14.31 | 71,293 |
| 2021-07-09 | $15.23 | $15.35 | $15.16 | $15.32 | $14.15 | 49,773 |
| 2021-07-08 | $15.07 | $15.26 | $15.01 | $15.04 | $13.89 | 92,187 |
| 2021-07-07 | $15.23 | $15.30 | $15.19 | $15.24 | $14.08 | 83,272 |
| 2021-07-06 | $15.25 | $15.46 | $15.19 | $15.25 | $14.09 | 84,612 |
| 2021-07-02 | $15.37 | $15.39 | $15.19 | $15.28 | $14.11 | 90,746 |
| 2021-07-01 | $15.49 | $15.55 | $15.33 | $15.37 | $14.20 | 67,528 |
| 2021-06-30 | $15.43 | $15.60 | $15.37 | $15.37 | $14.20 | 116,266 |
| 2021-06-29 | $15.72 | $15.77 | $15.52 | $15.54 | $14.35 | 100,160 |
| 2021-06-28 | $15.77 | $15.77 | $15.38 | $15.63 | $14.44 | 123,626 |
| 2021-06-25 | $16.02 | $16.24 | $15.83 | $15.83 | $14.62 | 363,712 |
| 2021-06-24 | $15.73 | $16.11 | $15.73 | $16.01 | $14.79 | 94,158 |
| 2021-06-23 | $15.45 | $15.86 | $15.37 | $15.72 | $14.52 | 140,144 |
| 2021-06-22 | $15.37 | $15.48 | $15.19 | $15.42 | $14.24 | 65,708 |
| 2021-06-21 | $15.25 | $15.56 | $15.16 | $15.37 | $14.20 | 95,390 |
| 2021-06-18 | $15.08 | $15.25 | $15.05 | $15.15 | $13.99 | 175,785 |
| 2021-06-17 | $15.55 | $15.55 | $15.22 | $15.37 | $14.20 | 93,513 |
| 2021-06-16 | $15.27 | $15.59 | $15.11 | $15.44 | $14.26 | 63,044 |
| 2021-06-15 | $15.19 | $15.41 | $15.14 | $15.32 | $14.15 | 61,933 |
| 2021-06-14 | $15.18 | $15.24 | $15.10 | $15.20 | $14.04 | 68,094 |
| 2021-06-11 | $15.08 | $15.22 | $15.05 | $15.20 | $14.04 | 79,396 |
| 2021-06-10 | $15.22 | $15.26 | $15.04 | $15.04 | $13.89 | 79,998 |
| 2021-06-09 | $15.00 | $15.22 | $14.98 | $15.09 | $13.94 | 51,509 |
| 2021-06-08 | $15.07 | $15.22 | $14.92 | $15.10 | $13.95 | 88,474 |
| 2021-06-07 | $15.27 | $15.27 | $15.07 | $15.07 | $13.92 | 64,419 |
| 2021-06-04 | $15.18 | $15.22 | $15.03 | $15.16 | $14.00 | 107,182 |
| 2021-06-03 | $15.10 | $15.32 | $14.97 | $15.18 | $14.02 | 77,985 |
| 2021-06-02 | $15.40 | $15.40 | $14.98 | $15.06 | $13.91 | 113,528 |
| 2021-06-01 | $15.31 | $15.46 | $15.25 | $15.39 | $14.22 | 80,931 |
| 2021-05-28 | $15.22 | $15.31 | $15.06 | $15.27 | $14.10 | 72,320 |
| 2021-05-27 | $15.34 | $15.34 | $15.17 | $15.22 | $14.06 | 68,989 |
| 2021-05-26 | $14.98 | $15.23 | $14.93 | $15.16 | $14.00 | 64,177 |
| 2021-05-25 | $15.17 | $15.21 | $14.91 | $14.94 | $13.80 | 114,142 |
| 2021-05-24 | $15.28 | $15.30 | $14.95 | $15.17 | $14.01 | 56,525 |
| 2021-05-21 | $15.35 | $15.40 | $15.08 | $15.21 | $14.05 | 107,923 |
| 2021-05-20 | $15.27 | $15.37 | $15.07 | $15.19 | $14.03 | 93,615 |
| 2021-05-19 | $15.15 | $15.34 | $14.96 | $15.28 | $14.11 | 73,788 |
| 2021-05-18 | $15.35 | $15.40 | $15.17 | $15.28 | $14.11 | 79,877 |
| 2021-05-17 | $15.28 | $15.31 | $15.06 | $15.30 | $14.13 | 101,374 |
| 2021-05-14 | $14.96 | $15.41 | $14.84 | $15.40 | $14.22 | 94,040 |
| 2021-05-13 | $15.02 | $15.32 | $15.02 | $15.25 | $13.86 | 72,460 |
| 2021-05-12 | $15.45 | $15.51 | $14.96 | $14.99 | $13.62 | 89,414 |
| 2021-05-11 | $15.46 | $15.61 | $15.22 | $15.26 | $13.87 | 84,033 |
| 2021-05-10 | $16.25 | $16.36 | $15.62 | $15.63 | $14.21 | 120,854 |
| 2021-05-07 | $15.80 | $16.18 | $15.80 | $16.15 | $14.68 | 93,388 |
| 2021-05-06 | $15.70 | $15.82 | $15.39 | $15.78 | $14.34 | 102,909 |
| 2021-05-05 | $15.00 | $15.93 | $14.84 | $15.72 | $14.29 | 156,500 |
| 2021-05-04 | $14.90 | $14.90 | $14.72 | $14.90 | $13.54 | 100,536 |
| 2021-05-03 | $15.08 | $15.14 | $14.81 | $14.89 | $13.53 | 99,268 |
| 2021-04-30 | $15.08 | $15.15 | $14.72 | $14.76 | $13.42 | 211,826 |
| 2021-04-29 | $14.98 | $15.15 | $14.91 | $15.13 | $13.75 | 223,317 |
| 2021-04-28 | $14.84 | $14.94 | $14.75 | $14.88 | $13.52 | 87,446 |
| 2021-04-27 | $14.69 | $14.79 | $14.60 | $14.76 | $13.42 | 79,964 |
| 2021-04-26 | $14.65 | $14.85 | $14.63 | $14.68 | $13.34 | 59,203 |
| 2021-04-23 | $14.56 | $14.75 | $14.55 | $14.65 | $13.32 | 53,891 |
| 2021-04-22 | $14.69 | $14.69 | $14.56 | $14.58 | $13.25 | 79,695 |
| 2021-04-21 | $14.33 | $14.60 | $14.30 | $14.56 | $13.23 | 78,774 |
| 2021-04-20 | $14.61 | $14.63 | $14.35 | $14.40 | $13.09 | 180,865 |
| 2021-04-19 | $14.85 | $14.85 | $14.54 | $14.60 | $13.27 | 113,037 |
| 2021-04-16 | $14.91 | $14.93 | $14.68 | $14.84 | $13.49 | 214,298 |
| 2021-04-15 | $15.00 | $15.00 | $14.70 | $14.74 | $13.40 | 119,079 |
| 2021-04-14 | $14.66 | $15.00 | $14.64 | $14.93 | $13.57 | 60,913 |
| 2021-04-13 | $14.80 | $14.95 | $14.72 | $14.74 | $13.40 | 90,790 |
| 2021-04-12 | $14.83 | $15.08 | $14.83 | $14.87 | $13.52 | 44,551 |
| 2021-04-09 | $14.98 | $15.03 | $14.83 | $14.87 | $13.52 | 99,315 |
| 2021-04-08 | $15.09 | $15.15 | $14.88 | $14.98 | $13.62 | 131,217 |
| 2021-04-07 | $15.33 | $15.39 | $15.04 | $15.13 | $13.75 | 76,398 |
| 2021-04-06 | $15.23 | $15.33 | $15.11 | $15.25 | $13.86 | 109,336 |
| 2021-04-05 | $15.25 | $15.39 | $15.07 | $15.20 | $13.82 | 116,874 |
| 2021-04-01 | $15.11 | $15.24 | $15.02 | $15.21 | $13.82 | 76,371 |
| 2021-03-31 | $15.17 | $15.28 | $15.05 | $15.13 | $13.75 | 128,662 |
| 2021-03-30 | $14.98 | $15.38 | $14.93 | $15.22 | $13.83 | 124,320 |
| 2021-03-29 | $14.84 | $15.06 | $14.84 | $14.92 | $13.56 | 111,317 |
| 2021-03-26 | $15.05 | $15.12 | $14.76 | $14.97 | $13.61 | 109,097 |
| 2021-03-25 | $14.74 | $15.03 | $14.57 | $14.90 | $13.54 | 114,536 |
| 2021-03-24 | $15.10 | $15.31 | $14.74 | $14.77 | $13.42 | 102,327 |
| 2021-03-23 | $15.46 | $15.59 | $14.97 | $15.01 | $13.64 | 153,124 |
| 2021-03-22 | $16.02 | $16.11 | $15.37 | $15.66 | $14.23 | 101,552 |
| 2021-03-19 | $16.59 | $16.59 | $16.08 | $16.14 | $14.67 | 292,346 |
| 2021-03-18 | $16.56 | $16.92 | $16.56 | $16.58 | $15.07 | 165,826 |
| 2021-03-17 | $16.64 | $16.73 | $16.31 | $16.56 | $15.05 | 127,430 |
| 2021-03-16 | $16.57 | $16.67 | $16.34 | $16.54 | $15.03 | 98,412 |
| 2021-03-15 | $16.52 | $16.75 | $16.35 | $16.70 | $15.18 | 252,017 |
| 2021-03-12 | $16.75 | $16.92 | $16.51 | $16.56 | $15.05 | 97,516 |
| 2021-03-11 | $16.58 | $16.87 | $16.44 | $16.63 | $15.12 | 112,484 |
| 2021-03-10 | $15.96 | $16.69 | $15.91 | $16.58 | $15.07 | 112,030 |
| 2021-03-09 | $16.21 | $16.38 | $15.91 | $15.93 | $14.48 | 119,353 |
| 2021-03-08 | $16.05 | $16.36 | $15.95 | $16.20 | $14.72 | 244,668 |
| 2021-03-05 | $15.90 | $15.91 | $15.30 | $15.89 | $14.44 | 156,528 |
| 2021-03-04 | $15.75 | $16.02 | $15.62 | $15.76 | $14.32 | 150,011 |
| 2021-03-03 | $15.62 | $15.98 | $15.62 | $15.80 | $14.36 | 142,843 |
| 2021-03-02 | $15.69 | $15.76 | $15.32 | $15.56 | $14.14 | 65,433 |
| 2021-03-01 | $15.39 | $15.73 | $15.39 | $15.64 | $14.22 | 69,711 |
| 2021-02-26 | $15.43 | $15.58 | $15.13 | $15.26 | $13.87 | 417,630 |
| 2021-02-25 | $15.64 | $15.70 | $15.38 | $15.38 | $13.98 | 105,237 |
| 2021-02-24 | $15.61 | $15.71 | $15.43 | $15.63 | $14.21 | 167,564 |
| 2021-02-23 | $15.81 | $15.87 | $15.47 | $15.51 | $14.10 | 150,764 |
| 2021-02-22 | $15.52 | $15.93 | $15.40 | $15.83 | $14.39 | 236,317 |
| 2021-02-19 | $15.70 | $16.07 | $15.68 | $15.88 | $14.21 | 170,780 |
| 2021-02-18 | $15.80 | $15.86 | $15.69 | $15.70 | $14.05 | 104,453 |
| 2021-02-17 | $15.71 | $15.82 | $15.53 | $15.76 | $14.10 | 73,188 |
| 2021-02-16 | $15.73 | $15.79 | $15.58 | $15.64 | $13.99 | 116,587 |
| 2021-02-12 | $15.90 | $15.90 | $15.43 | $15.64 | $13.99 | 181,902 |
| 2021-02-11 | $15.75 | $15.94 | $15.42 | $15.65 | $14.00 | 119,220 |
| 2021-02-10 | $15.75 | $15.78 | $15.51 | $15.75 | $14.09 | 103,033 |
| 2021-02-09 | $15.68 | $15.80 | $15.50 | $15.69 | $14.04 | 47,767 |
| 2021-02-08 | $15.63 | $15.83 | $15.56 | $15.71 | $14.06 | 88,528 |
| 2021-02-05 | $15.62 | $15.67 | $15.39 | $15.52 | $13.89 | 96,180 |
| 2021-02-04 | $15.25 | $15.60 | $15.24 | $15.51 | $13.88 | 139,397 |
| 2021-02-03 | $15.28 | $15.41 | $15.15 | $15.29 | $13.68 | 81,777 |
| 2021-02-02 | $15.31 | $15.46 | $15.13 | $15.27 | $13.66 | 92,842 |
| 2021-02-01 | $15.26 | $15.30 | $15.00 | $15.23 | $13.63 | 97,046 |
| 2021-01-29 | $15.01 | $15.42 | $14.58 | $15.24 | $13.64 | 259,461 |
| 2021-01-28 | $14.75 | $15.25 | $14.40 | $15.05 | $13.47 | 159,795 |
| 2021-01-27 | $15.01 | $15.05 | $14.37 | $14.42 | $12.90 | 153,419 |
| 2021-01-26 | $15.41 | $15.41 | $15.19 | $15.21 | $13.61 | 106,843 |
| 2021-01-25 | $15.51 | $15.58 | $15.13 | $15.44 | $13.82 | 246,957 |
| 2021-01-22 | $15.32 | $15.66 | $15.08 | $15.65 | $14.00 | 121,067 |
| 2021-01-21 | $15.80 | $15.80 | $15.32 | $15.44 | $13.82 | 90,472 |
| 2021-01-20 | $15.83 | $15.92 | $15.40 | $15.80 | $14.14 | 95,570 |
| 2021-01-19 | $16.34 | $16.40 | $15.73 | $15.89 | $14.22 | 74,880 |
| 2021-01-15 | $15.98 | $16.18 | $15.61 | $16.17 | $14.47 | 136,799 |
| 2021-01-14 | $16.26 | $16.30 | $16.02 | $16.16 | $14.46 | 136,153 |
| 2021-01-13 | $16.43 | $16.43 | $16.04 | $16.16 | $14.46 | 115,901 |
| 2021-01-12 | $16.32 | $16.59 | $16.18 | $16.52 | $14.78 | 59,401 |
| 2021-01-11 | $16.45 | $16.69 | $16.33 | $16.36 | $14.64 | 74,370 |
| 2021-01-08 | $16.52 | $16.52 | $16.21 | $16.45 | $14.72 | 60,821 |
| 2021-01-07 | $16.46 | $16.78 | $16.18 | $16.50 | $14.76 | 116,555 |
| 2021-01-06 | $15.89 | $16.63 | $15.86 | $16.46 | $14.73 | 160,355 |
| 2021-01-05 | $15.59 | $15.93 | $15.46 | $15.68 | $14.03 | 107,529 |
| 2021-01-04 | $15.95 | $16.02 | $15.47 | $15.55 | $13.91 | 71,542 |
| 2020-12-31 | $15.56 | $15.88 | $15.41 | $15.83 | $14.16 | 91,844 |
| 2020-12-30 | $15.46 | $15.75 | $15.42 | $15.61 | $13.97 | 101,103 |
| 2020-12-29 | $15.50 | $15.55 | $15.31 | $15.52 | $13.89 | 66,650 |
| 2020-12-28 | $15.38 | $15.65 | $15.23 | $15.48 | $13.85 | 68,775 |
| 2020-12-24 | $15.24 | $15.42 | $15.11 | $15.34 | $13.73 | 25,048 |
| 2020-12-23 | $15.16 | $15.39 | $15.09 | $15.31 | $13.70 | 47,443 |
| 2020-12-22 | $15.37 | $15.38 | $14.90 | $15.22 | $13.62 | 96,628 |
| 2020-12-21 | $15.61 | $15.63 | $15.28 | $15.44 | $13.82 | 77,372 |
| 2020-12-18 | $15.85 | $16.13 | $15.57 | $15.75 | $14.09 | 227,762 |
| 2020-12-17 | $15.79 | $15.87 | $15.57 | $15.84 | $14.17 | 57,076 |
| 2020-12-16 | $16.02 | $16.09 | $15.71 | $15.75 | $14.09 | 67,591 |
| 2020-12-15 | $15.61 | $16.03 | $15.47 | $15.95 | $14.27 | 95,449 |
| 2020-12-14 | $15.59 | $15.82 | $15.47 | $15.55 | $13.91 | 127,127 |
| 2020-12-11 | $15.50 | $15.61 | $15.15 | $15.59 | $13.95 | 86,997 |
| 2020-12-10 | $15.50 | $15.70 | $15.33 | $15.61 | $13.97 | 107,396 |
| 2020-12-09 | $15.66 | $15.86 | $15.41 | $15.59 | $13.95 | 106,700 |
| 2020-12-08 | $15.33 | $15.77 | $15.33 | $15.66 | $14.01 | 104,344 |
| 2020-12-07 | $15.54 | $15.54 | $15.15 | $15.50 | $13.87 | 93,120 |
| 2020-12-04 | $15.59 | $15.69 | $15.15 | $15.61 | $13.97 | 94,001 |
| 2020-12-03 | $15.21 | $15.63 | $14.91 | $15.50 | $13.87 | 58,342 |
| 2020-12-02 | $14.96 | $15.35 | $14.81 | $15.23 | $13.63 | 73,354 |
| 2020-12-01 | $14.96 | $15.00 | $14.55 | $14.96 | $13.39 | 262,834 |
| 2020-11-30 | $14.85 | $14.94 | $14.43 | $14.77 | $13.22 | 384,783 |
| 2020-11-27 | $14.74 | $15.02 | $14.64 | $14.97 | $13.40 | 129,301 |
| 2020-11-25 | $14.92 | $15.05 | $14.62 | $14.79 | $13.23 | 192,125 |
| 2020-11-24 | $14.99 | $15.25 | $14.90 | $14.97 | $13.40 | 273,423 |
| 2020-11-23 | $14.93 | $15.10 | $14.61 | $14.74 | $13.19 | 178,368 |
| 2020-11-20 | $14.51 | $14.78 | $14.45 | $14.76 | $13.21 | 101,964 |
| 2020-11-19 | $14.48 | $14.68 | $14.27 | $14.67 | $13.13 | 97,534 |
| 2020-11-18 | $14.40 | $14.70 | $14.19 | $14.58 | $13.05 | 113,098 |
| 2020-11-17 | $14.25 | $14.54 | $14.01 | $14.42 | $12.90 | 140,083 |
| 2020-11-16 | $14.20 | $14.59 | $14.12 | $14.36 | $12.85 | 120,849 |
| 2020-11-13 | $13.68 | $14.12 | $13.68 | $14.04 | $12.56 | 118,106 |
| 2020-11-12 | $13.51 | $13.75 | $13.13 | $13.53 | $12.11 | 97,417 |
| 2020-11-11 | $14.38 | $14.38 | $13.52 | $13.67 | $12.23 | 62,061 |
| 2020-11-10 | $14.30 | $14.49 | $13.89 | $14.28 | $12.78 | 112,108 |
| 2020-11-09 | $13.25 | $14.61 | $13.25 | $14.09 | $12.61 | 159,249 |
| 2020-11-06 | $13.28 | $13.28 | $12.76 | $12.97 | $11.61 | 105,583 |
| 2020-11-05 | $13.01 | $13.51 | $13.01 | $13.35 | $11.72 | 126,801 |
| 2020-11-04 | $13.17 | $13.50 | $12.86 | $13.05 | $11.46 | 104,678 |
| 2020-11-03 | $13.46 | $13.76 | $13.25 | $13.36 | $11.73 | 108,168 |
| 2020-11-02 | $13.09 | $13.46 | $13.04 | $13.25 | $11.63 | 109,938 |
| 2020-10-30 | $12.56 | $12.79 | $12.41 | $12.79 | $11.23 | 272,340 |
| 2020-10-29 | $12.67 | $12.78 | $12.36 | $12.58 | $11.04 | 150,638 |
| 2020-10-28 | $12.90 | $13.14 | $12.33 | $12.77 | $11.21 | 126,634 |
| 2020-10-27 | $13.55 | $13.92 | $12.93 | $13.00 | $11.41 | 159,989 |
| 2020-10-26 | $13.90 | $14.03 | $13.40 | $13.49 | $11.84 | 118,222 |
| 2020-10-23 | $14.31 | $14.37 | $13.87 | $14.14 | $12.41 | 66,436 |
| 2020-10-22 | $13.88 | $14.29 | $13.74 | $14.26 | $12.52 | 68,442 |
| 2020-10-21 | $13.73 | $13.92 | $13.54 | $13.90 | $12.20 | 82,663 |
| 2020-10-20 | $13.68 | $14.00 | $13.65 | $13.73 | $12.05 | 96,466 |
| 2020-10-19 | $13.39 | $13.68 | $13.32 | $13.51 | $11.86 | 100,009 |
| 2020-10-16 | $13.40 | $13.49 | $13.27 | $13.36 | $11.73 | 49,749 |
| 2020-10-15 | $12.90 | $13.48 | $12.90 | $13.45 | $11.81 | 97,308 |
| 2020-10-14 | $13.38 | $13.38 | $13.08 | $13.13 | $11.53 | 72,109 |
| 2020-10-13 | $13.52 | $13.57 | $13.19 | $13.40 | $11.76 | 57,960 |
| 2020-10-12 | $13.09 | $13.72 | $13.05 | $13.61 | $11.95 | 77,566 |
| 2020-10-09 | $13.50 | $13.59 | $13.10 | $13.15 | $11.54 | 59,191 |
| 2020-10-08 | $13.26 | $13.69 | $13.26 | $13.58 | $11.92 | 94,438 |
| 2020-10-07 | $12.87 | $13.19 | $12.80 | $13.17 | $11.56 | 78,681 |
| 2020-10-06 | $12.49 | $13.10 | $12.49 | $12.71 | $11.16 | 106,031 |
| 2020-10-05 | $12.26 | $12.55 | $12.18 | $12.49 | $10.96 | 116,212 |
| 2020-10-02 | $12.00 | $12.28 | $12.00 | $12.25 | $10.75 | 89,018 |
| 2020-10-01 | $12.06 | $12.32 | $11.60 | $12.17 | $10.68 | 179,645 |
| 2020-09-30 | $12.12 | $12.29 | $11.97 | $12.15 | $10.67 | 69,045 |
| 2020-09-29 | $12.02 | $12.10 | $11.80 | $11.89 | $10.44 | 126,472 |
| 2020-09-28 | $12.14 | $12.36 | $12.05 | $12.08 | $10.60 | 120,729 |
| 2020-09-25 | $12.15 | $12.29 | $11.93 | $12.06 | $10.59 | 136,643 |
| 2020-09-24 | $12.10 | $12.25 | $11.98 | $12.20 | $10.71 | 143,366 |
| 2020-09-23 | $12.48 | $12.66 | $12.09 | $12.17 | $10.68 | 155,498 |
| 2020-09-22 | $12.53 | $12.75 | $12.35 | $12.50 | $10.97 | 118,854 |
| 2020-09-21 | $12.85 | $13.02 | $12.45 | $12.61 | $11.07 | 190,489 |
| 2020-09-18 | $12.82 | $13.06 | $12.62 | $12.92 | $11.34 | 229,410 |
| 2020-09-17 | $12.46 | $12.75 | $12.37 | $12.72 | $11.17 | 158,639 |
| 2020-09-16 | $12.45 | $12.64 | $12.29 | $12.53 | $11.00 | 147,162 |
| 2020-09-15 | $12.68 | $12.72 | $12.29 | $12.38 | $10.87 | 84,576 |
| 2020-09-14 | $12.57 | $12.60 | $12.39 | $12.54 | $11.01 | 127,612 |
| 2020-09-11 | $12.46 | $12.59 | $12.26 | $12.54 | $11.01 | 63,461 |
| 2020-09-10 | $12.54 | $12.65 | $12.35 | $12.49 | $10.96 | 78,163 |
| 2020-09-09 | $12.58 | $12.60 | $12.37 | $12.54 | $11.01 | 70,270 |
| 2020-09-08 | $12.54 | $12.64 | $12.30 | $12.54 | $11.01 | 92,689 |
| 2020-09-04 | $12.64 | $12.93 | $12.49 | $12.74 | $11.18 | 93,285 |
| 2020-09-03 | $12.41 | $12.70 | $12.29 | $12.45 | $10.93 | 84,958 |
| 2020-09-02 | $12.53 | $12.53 | $12.30 | $12.45 | $10.93 | 84,364 |
| 2020-09-01 | $12.20 | $12.56 | $12.13 | $12.40 | $10.89 | 106,868 |
| 2020-08-31 | $12.58 | $12.58 | $12.16 | $12.18 | $10.69 | 211,874 |
| 2020-08-28 | $12.57 | $12.65 | $12.46 | $12.60 | $11.06 | 60,502 |
| 2020-08-27 | $12.32 | $12.61 | $12.28 | $12.53 | $11.00 | 112,409 |
| 2020-08-26 | $12.50 | $12.71 | $12.22 | $12.29 | $10.79 | 114,079 |
| 2020-08-25 | $12.64 | $12.70 | $12.32 | $12.53 | $11.00 | 100,341 |
| 2020-08-24 | $12.24 | $12.53 | $12.11 | $12.51 | $10.98 | 66,739 |
| 2020-08-21 | $12.22 | $12.44 | $12.06 | $12.17 | $10.68 | 91,290 |
| 2020-08-20 | $12.28 | $12.36 | $12.02 | $12.32 | $10.82 | 94,895 |
| 2020-08-19 | $12.81 | $12.86 | $12.34 | $12.45 | $10.93 | 116,424 |
| 2020-08-18 | $12.62 | $12.68 | $12.38 | $12.65 | $11.11 | 128,582 |
| 2020-08-17 | $13.00 | $13.00 | $12.40 | $12.62 | $11.08 | 144,778 |
| 2020-08-14 | $12.11 | $12.96 | $11.99 | $12.91 | $11.33 | 213,269 |
| 2020-08-13 | $11.70 | $12.36 | $11.40 | $12.19 | $10.70 | 299,665 |
| 2020-08-12 | $12.31 | $12.31 | $11.87 | $11.89 | $10.44 | 170,362 |
| 2020-08-11 | $12.10 | $12.47 | $12.01 | $12.03 | $10.56 | 346,990 |
| 2020-08-10 | $11.86 | $12.09 | $11.85 | $11.99 | $10.53 | 245,550 |
| 2020-08-07 | $11.51 | $11.96 | $11.42 | $11.90 | $10.45 | 214,079 |
| 2020-08-06 | $11.98 | $12.08 | $11.76 | $11.89 | $10.22 | 213,672 |
| 2020-08-05 | $11.81 | $12.11 | $11.81 | $11.98 | $10.30 | 237,886 |
| 2020-08-04 | $11.77 | $11.98 | $11.66 | $11.80 | $10.15 | 165,104 |
| 2020-08-03 | $11.75 | $11.93 | $11.51 | $11.86 | $10.20 | 228,268 |
| 2020-07-31 | $11.80 | $11.80 | $11.38 | $11.67 | $10.03 | 141,318 |
| 2020-07-30 | $11.71 | $11.91 | $11.37 | $11.80 | $10.15 | 187,004 |
| 2020-07-29 | $12.61 | $12.61 | $11.30 | $11.91 | $10.24 | 385,624 |
| 2020-07-28 | $11.19 | $13.03 | $11.10 | $12.41 | $10.67 | 1,099,164 |
| 2020-07-27 | $10.88 | $11.06 | $10.71 | $11.00 | $9.46 | 89,752 |
| 2020-07-24 | $11.16 | $11.16 | $10.91 | $10.95 | $9.41 | 115,038 |
| 2020-07-23 | $10.96 | $11.23 | $10.96 | $11.15 | $9.59 | 81,404 |
| 2020-07-22 | $11.23 | $11.30 | $10.88 | $11.09 | $9.54 | 113,799 |
| 2020-07-21 | $11.15 | $11.46 | $11.15 | $11.30 | $9.72 | 193,262 |
| 2020-07-20 | $11.13 | $11.30 | $11.06 | $11.10 | $9.54 | 127,308 |
| 2020-07-17 | $11.38 | $11.45 | $11.22 | $11.25 | $9.67 | 144,855 |
| 2020-07-16 | $11.40 | $11.51 | $11.29 | $11.44 | $9.84 | 249,251 |
| 2020-07-15 | $11.51 | $11.59 | $11.39 | $11.40 | $9.80 | 287,902 |
| 2020-07-14 | $10.92 | $11.29 | $10.73 | $11.20 | $9.63 | 217,293 |
| 2020-07-13 | $11.20 | $11.20 | $10.86 | $10.90 | $9.37 | 586,012 |
| 2020-07-10 | $10.74 | $11.07 | $10.65 | $11.04 | $9.49 | 153,130 |
| 2020-07-09 | $10.91 | $10.91 | $10.55 | $10.70 | $9.20 | 134,449 |
| 2020-07-08 | $11.05 | $11.19 | $10.89 | $11.02 | $9.48 | 144,608 |
| 2020-07-07 | $11.11 | $11.17 | $10.95 | $11.14 | $9.58 | 167,430 |
| 2020-07-06 | $11.44 | $11.66 | $11.09 | $11.25 | $9.67 | 121,145 |
| 2020-07-02 | $11.33 | $11.45 | $11.13 | $11.18 | $9.61 | 82,385 |
| 2020-07-01 | $11.50 | $11.89 | $11.07 | $11.14 | $9.58 | 207,088 |
| 2020-06-30 | $11.53 | $11.59 | $11.30 | $11.50 | $9.89 | 107,252 |
| 2020-06-29 | $11.75 | $11.84 | $11.48 | $11.67 | $10.03 | 94,926 |
| 2020-06-26 | $11.60 | $11.93 | $11.39 | $11.76 | $10.11 | 305,008 |
| 2020-06-25 | $11.45 | $11.77 | $11.43 | $11.74 | $10.09 | 174,408 |
| 2020-06-24 | $11.68 | $11.74 | $11.02 | $11.53 | $9.91 | 121,735 |
| 2020-06-23 | $12.27 | $12.32 | $11.86 | $11.87 | $10.21 | 87,623 |
| 2020-06-22 | $11.85 | $12.15 | $11.50 | $12.02 | $10.33 | 161,183 |
| 2020-06-19 | $12.15 | $12.39 | $11.80 | $11.85 | $10.19 | 192,344 |
| 2020-06-18 | $12.14 | $12.48 | $11.97 | $11.99 | $10.31 | 99,321 |
| 2020-06-17 | $12.74 | $12.87 | $12.18 | $12.29 | $10.57 | 83,142 |
| 2020-06-16 | $13.03 | $13.24 | $12.52 | $12.76 | $10.97 | 101,199 |
| 2020-06-15 | $11.89 | $12.80 | $11.80 | $12.50 | $10.75 | 98,328 |
| 2020-06-12 | $12.53 | $12.79 | $11.92 | $12.34 | $10.61 | 97,618 |
| 2020-06-11 | $12.82 | $12.83 | $11.80 | $12.02 | $10.33 | 576,583 |
| 2020-06-10 | $14.01 | $14.17 | $13.16 | $13.26 | $11.40 | 144,508 |
| 2020-06-09 | $14.50 | $14.68 | $14.04 | $14.25 | $12.25 | 159,675 |
| 2020-06-08 | $14.40 | $14.93 | $14.23 | $14.90 | $12.81 | 126,706 |
| 2020-06-05 | $13.76 | $14.43 | $13.64 | $14.07 | $12.10 | 206,724 |
| 2020-06-04 | $12.87 | $13.45 | $12.84 | $13.16 | $11.32 | 179,128 |
| 2020-06-03 | $12.52 | $13.45 | $12.52 | $13.10 | $11.26 | 121,137 |
| 2020-06-02 | $12.24 | $12.54 | $12.03 | $12.25 | $10.53 | 77,321 |
| 2020-06-01 | $11.94 | $12.22 | $11.82 | $12.01 | $10.33 | 121,595 |
| 2020-05-29 | $12.18 | $12.23 | $11.62 | $11.80 | $10.15 | 128,707 |
| 2020-05-28 | $13.14 | $13.18 | $12.25 | $12.37 | $10.64 | 106,439 |
| 2020-05-27 | $12.36 | $12.98 | $12.15 | $12.91 | $11.10 | 103,210 |
| 2020-05-26 | $11.64 | $12.26 | $11.43 | $12.05 | $10.36 | 93,952 |
| 2020-05-22 | $11.27 | $11.30 | $11.04 | $11.21 | $9.64 | 57,621 |
| 2020-05-21 | $11.31 | $11.65 | $11.23 | $11.23 | $9.66 | 59,992 |
| 2020-05-20 | $11.70 | $11.93 | $11.23 | $11.36 | $9.77 | 113,092 |
| 2020-05-19 | $11.73 | $12.16 | $11.48 | $11.49 | $9.88 | 127,531 |
| 2020-05-18 | $11.54 | $12.02 | $11.52 | $11.89 | $10.22 | 163,525 |
| 2020-05-15 | $11.10 | $11.15 | $10.97 | $11.08 | $9.53 | 214,731 |
| 2020-05-14 | $10.24 | $11.08 | $10.19 | $11.06 | $9.51 | 217,146 |
| 2020-05-13 | $10.50 | $10.71 | $10.19 | $10.46 | $8.99 | 166,459 |
| 2020-05-12 | $10.48 | $10.91 | $10.43 | $10.53 | $9.05 | 122,656 |
| 2020-05-11 | $10.55 | $10.63 | $10.09 | $10.61 | $9.12 | 158,657 |
| 2020-05-08 | $10.55 | $10.98 | $10.55 | $10.86 | $9.34 | 134,253 |
| 2020-05-07 | $10.73 | $10.83 | $10.40 | $10.47 | $9.00 | 133,236 |
| 2020-05-06 | $10.63 | $10.87 | $10.37 | $10.50 | $9.03 | 128,797 |
| 2020-05-05 | $11.01 | $11.31 | $10.59 | $10.64 | $9.15 | 213,730 |
| 2020-05-04 | $11.01 | $11.20 | $10.76 | $10.92 | $9.39 | 161,130 |
| 2020-05-01 | $11.20 | $11.25 | $10.96 | $11.20 | $9.63 | 283,644 |
| 2020-04-30 | $11.36 | $11.57 | $11.12 | $11.42 | $9.82 | 157,927 |
| 2020-04-29 | $11.47 | $12.15 | $11.40 | $11.54 | $9.92 | 279,392 |
| 2020-04-28 | $10.84 | $11.20 | $10.65 | $11.04 | $9.49 | 216,774 |
| 2020-04-27 | $10.51 | $10.84 | $10.44 | $10.61 | $9.12 | 187,516 |
| 2020-04-24 | $10.43 | $10.66 | $10.32 | $10.51 | $9.04 | 234,812 |
| 2020-04-23 | $10.38 | $11.14 | $10.38 | $10.72 | $9.00 | 254,036 |
| 2020-04-22 | $11.08 | $11.10 | $10.47 | $10.52 | $8.84 | 220,330 |
| 2020-04-21 | $10.26 | $10.92 | $10.20 | $10.73 | $9.01 | 204,719 |
| 2020-04-20 | $10.51 | $11.41 | $10.15 | $10.73 | $9.01 | 224,547 |
| 2020-04-17 | $10.77 | $11.00 | $10.45 | $10.72 | $9.00 | 297,726 |
| 2020-04-16 | $10.39 | $10.55 | $9.74 | $10.41 | $8.74 | 267,432 |
| 2020-04-15 | $9.70 | $10.63 | $9.50 | $10.57 | $8.88 | 339,400 |
| 2020-04-14 | $9.94 | $10.43 | $9.91 | $10.32 | $8.67 | 218,814 |
| 2020-04-13 | $9.85 | $9.98 | $9.31 | $9.75 | $8.19 | 172,262 |
| 2020-04-09 | $10.00 | $10.10 | $9.63 | $9.98 | $8.38 | 329,499 |
| 2020-04-08 | $10.09 | $10.09 | $9.68 | $9.96 | $8.36 | 219,131 |
| 2020-04-07 | $9.28 | $10.47 | $9.28 | $9.85 | $8.27 | 701,092 |
| 2020-04-06 | $8.47 | $9.20 | $8.47 | $9.00 | $7.56 | 750,899 |
| 2020-04-03 | $8.20 | $8.45 | $8.09 | $8.17 | $6.86 | 383,928 |
| 2020-04-02 | $8.27 | $8.72 | $7.73 | $8.20 | $6.89 | 508,009 |
| 2020-04-01 | $10.00 | $10.00 | $8.10 | $8.45 | $7.10 | 459,403 |
| 2020-03-31 | $10.71 | $11.10 | $10.05 | $10.31 | $8.66 | 456,626 |
| 2020-03-30 | $10.38 | $11.00 | $10.38 | $10.73 | $9.01 | 770,014 |
| 2020-03-27 | $12.07 | $12.43 | $10.48 | $10.51 | $8.83 | 258,396 |
| 2020-03-26 | $12.76 | $13.83 | $12.40 | $12.72 | $10.68 | 275,542 |
| 2020-03-25 | $12.46 | $12.79 | $12.00 | $12.49 | $10.49 | 158,630 |
| 2020-03-24 | $13.28 | $13.40 | $12.05 | $12.56 | $10.55 | 291,592 |
| 2020-03-23 | $12.00 | $12.80 | $12.00 | $12.72 | $10.68 | 185,541 |
| 2020-03-20 | $12.48 | $12.49 | $11.13 | $11.46 | $9.62 | 254,848 |
| 2020-03-19 | $10.10 | $12.93 | $10.04 | $12.45 | $10.46 | 325,175 |
| 2020-03-18 | $12.75 | $12.75 | $10.08 | $10.12 | $8.50 | 231,354 |
| 2020-03-17 | $13.05 | $13.83 | $12.11 | $13.40 | $11.25 | 321,415 |
| 2020-03-16 | $14.50 | $14.67 | $12.54 | $12.93 | $10.86 | 193,960 |
| 2020-03-13 | $15.31 | $15.72 | $14.68 | $15.72 | $13.20 | 196,120 |
| 2020-03-12 | $15.19 | $15.20 | $14.37 | $14.51 | $12.19 | 227,096 |
| 2020-03-11 | $16.52 | $16.71 | $15.77 | $15.97 | $13.41 | 192,062 |
| 2020-03-10 | $16.71 | $17.21 | $16.43 | $16.94 | $14.23 | 144,198 |
| 2020-03-09 | $17.50 | $17.73 | $16.16 | $16.43 | $13.80 | 216,938 |
| 2020-03-06 | $17.87 | $18.18 | $17.75 | $18.08 | $15.18 | 108,313 |
| 2020-03-05 | $18.37 | $18.41 | $17.92 | $18.17 | $15.26 | 93,157 |
| 2020-03-04 | $18.14 | $18.66 | $17.94 | $18.60 | $15.62 | 83,611 |
| 2020-03-03 | $18.50 | $18.65 | $18.00 | $18.08 | $15.18 | 138,545 |
| 2020-03-02 | $17.87 | $18.51 | $17.75 | $18.48 | $15.52 | 77,099 |
| 2020-02-28 | $17.87 | $18.20 | $17.61 | $17.88 | $15.02 | 273,806 |
| 2020-02-27 | $18.04 | $18.64 | $17.95 | $18.26 | $15.34 | 120,512 |
| 2020-02-26 | $18.64 | $18.90 | $18.23 | $18.32 | $15.39 | 104,166 |
| 2020-02-25 | $18.78 | $18.93 | $18.64 | $18.71 | $15.71 | 150,347 |
| 2020-02-24 | $19.09 | $19.38 | $19.00 | $19.21 | $15.81 | 117,117 |
| 2020-02-21 | $20.02 | $20.08 | $19.56 | $19.57 | $16.10 | 84,039 |
| 2020-02-20 | $19.91 | $20.21 | $19.89 | $20.03 | $16.48 | 74,968 |
| 2020-02-19 | $20.25 | $20.35 | $19.88 | $19.94 | $16.41 | 64,331 |
| 2020-02-18 | $20.59 | $20.72 | $20.12 | $20.19 | $16.61 | 67,181 |
| 2020-02-14 | $20.17 | $20.76 | $20.05 | $20.56 | $16.92 | 73,517 |
| 2020-02-13 | $19.77 | $20.18 | $19.75 | $20.15 | $16.58 | 68,908 |
| 2020-02-12 | $20.67 | $20.76 | $19.84 | $19.87 | $16.35 | 110,765 |
| 2020-02-11 | $20.68 | $20.80 | $20.50 | $20.56 | $16.92 | 85,670 |
| 2020-02-10 | $20.36 | $20.63 | $20.35 | $20.53 | $16.89 | 63,416 |
| 2020-02-07 | $20.55 | $20.62 | $20.28 | $20.40 | $16.79 | 50,150 |
| 2020-02-06 | $20.56 | $20.81 | $20.47 | $20.70 | $17.03 | 50,873 |
| 2020-02-05 | $20.05 | $20.59 | $20.05 | $20.41 | $16.80 | 81,139 |
| 2020-02-04 | $20.48 | $20.56 | $19.94 | $19.95 | $16.42 | 68,512 |
| 2020-02-03 | $20.24 | $20.51 | $20.24 | $20.26 | $16.67 | 45,080 |
| 2020-01-31 | $20.32 | $20.65 | $20.01 | $20.16 | $16.59 | 74,652 |
| 2020-01-30 | $20.61 | $20.85 | $20.20 | $20.38 | $16.77 | 68,447 |
| 2020-01-29 | $21.28 | $21.29 | $20.80 | $20.82 | $17.13 | 66,065 |
| 2020-01-28 | $21.40 | $21.76 | $21.24 | $21.28 | $17.51 | 102,402 |
| 2020-01-27 | $21.50 | $21.61 | $21.40 | $21.44 | $17.64 | 61,176 |
| 2020-01-24 | $22.16 | $22.16 | $21.65 | $21.70 | $17.86 | 41,326 |
| 2020-01-23 | $22.15 | $22.19 | $21.86 | $22.16 | $18.24 | 46,240 |
| 2020-01-22 | $22.07 | $22.30 | $22.00 | $22.23 | $18.29 | 78,200 |
| 2020-01-21 | $22.36 | $22.36 | $22.04 | $22.06 | $18.15 | 51,886 |
| 2020-01-17 | $22.66 | $22.71 | $22.29 | $22.45 | $18.47 | 57,052 |
| 2020-01-16 | $22.45 | $22.68 | $22.45 | $22.58 | $18.58 | 90,771 |
| 2020-01-15 | $22.27 | $22.40 | $22.10 | $22.39 | $18.42 | 59,713 |
| 2020-01-14 | $22.08 | $22.39 | $21.99 | $22.27 | $18.33 | 64,389 |
| 2020-01-13 | $21.90 | $22.22 | $21.90 | $22.19 | $18.26 | 52,860 |
| 2020-01-10 | $22.24 | $22.34 | $21.87 | $21.90 | $18.02 | 60,485 |
| 2020-01-09 | $22.08 | $22.36 | $22.03 | $22.17 | $18.24 | 106,479 |
| 2020-01-08 | $21.81 | $22.11 | $21.79 | $22.00 | $18.10 | 61,436 |
| 2020-01-07 | $21.60 | $21.93 | $21.60 | $21.82 | $17.96 | 60,215 |
| 2020-01-06 | $21.26 | $21.64 | $21.14 | $21.62 | $17.79 | 67,394 |
| 2020-01-03 | $21.31 | $21.52 | $21.19 | $21.33 | $17.55 | 55,960 |
| 2020-01-02 | $21.47 | $21.57 | $21.33 | $21.55 | $17.73 | 60,370 |
| 2019-12-31 | $21.30 | $21.48 | $21.30 | $21.38 | $17.59 | 55,093 |
| 2019-12-30 | $21.30 | $21.64 | $21.28 | $21.40 | $17.61 | 76,408 |
| 2019-12-27 | $21.56 | $21.63 | $21.24 | $21.30 | $17.53 | 91,886 |
| 2019-12-26 | $21.76 | $21.84 | $21.42 | $21.56 | $17.74 | 70,243 |
| 2019-12-24 | $21.76 | $21.81 | $21.55 | $21.76 | $17.91 | 54,273 |
| 2019-12-23 | $22.05 | $22.05 | $21.81 | $21.85 | $17.98 | 51,506 |
| 2019-12-20 | $22.25 | $22.25 | $21.98 | $21.98 | $18.09 | 110,731 |
| 2019-12-19 | $21.81 | $22.21 | $21.47 | $22.15 | $18.23 | 138,053 |
| 2019-12-18 | $21.97 | $22.06 | $21.66 | $21.77 | $17.91 | 84,179 |
| 2019-12-17 | $22.04 | $22.13 | $21.83 | $21.97 | $18.08 | 95,432 |
| 2019-12-16 | $21.98 | $22.25 | $21.95 | $22.00 | $18.10 | 122,160 |
| 2019-12-13 | $21.64 | $21.93 | $21.64 | $21.89 | $18.01 | 57,618 |
| 2019-12-12 | $21.39 | $21.80 | $21.39 | $21.69 | $17.85 | 77,545 |
| 2019-12-11 | $21.39 | $21.56 | $21.37 | $21.47 | $17.67 | 55,242 |
| 2019-12-10 | $21.35 | $21.54 | $21.20 | $21.42 | $17.63 | 103,725 |
| 2019-12-09 | $21.23 | $21.55 | $21.15 | $21.33 | $17.55 | 72,304 |
| 2019-12-06 | $21.12 | $21.43 | $21.12 | $21.32 | $17.54 | 69,747 |
| 2019-12-05 | $21.10 | $21.22 | $20.99 | $21.13 | $17.39 | 54,452 |
| 2019-12-04 | $20.91 | $21.08 | $20.81 | $20.99 | $17.27 | 127,934 |
| 2019-12-03 | $20.82 | $21.10 | $20.67 | $20.83 | $17.14 | 57,612 |
| 2019-12-02 | $21.50 | $21.79 | $20.64 | $20.98 | $17.26 | 156,153 |
| 2019-11-29 | $21.62 | $21.83 | $21.54 | $21.57 | $17.75 | 33,180 |
| 2019-11-27 | $22.13 | $22.25 | $21.68 | $21.70 | $17.86 | 152,301 |
| 2019-11-26 | $22.36 | $22.51 | $21.99 | $22.00 | $18.10 | 103,688 |
| 2019-11-25 | $22.54 | $22.71 | $22.35 | $22.37 | $18.41 | 147,955 |
| 2019-11-22 | $22.72 | $22.77 | $22.58 | $22.64 | $18.63 | 74,281 |
| 2019-11-21 | $22.62 | $22.77 | $22.27 | $22.66 | $18.65 | 96,109 |
| 2019-11-20 | $22.00 | $22.85 | $22.00 | $22.50 | $18.52 | 182,277 |
| 2019-11-19 | $21.98 | $22.20 | $21.79 | $22.07 | $18.16 | 134,575 |
| 2019-11-18 | $22.07 | $22.13 | $21.67 | $21.90 | $18.02 | 105,177 |
| 2019-11-15 | $22.27 | $22.39 | $22.10 | $22.12 | $18.20 | 152,036 |
| 2019-11-14 | $22.45 | $22.69 | $22.17 | $22.19 | $18.26 | 105,094 |
| 2019-11-13 | $22.07 | $22.49 | $22.01 | $22.45 | $18.47 | 91,588 |
| 2019-11-12 | $22.12 | $22.37 | $22.01 | $22.24 | $18.30 | 61,130 |
| 2019-11-11 | $22.06 | $22.12 | $21.92 | $22.07 | $18.16 | 89,911 |
| 2019-11-08 | $21.67 | $22.12 | $21.58 | $22.08 | $18.17 | 94,383 |
| 2019-11-07 | $21.60 | $21.99 | $21.60 | $21.65 | $17.82 | 83,047 |
| 2019-11-06 | $21.17 | $21.43 | $21.13 | $21.42 | $17.63 | 76,287 |
| 2019-11-05 | $20.93 | $21.48 | $20.88 | $21.31 | $17.54 | 72,501 |
| 2019-11-04 | $20.93 | $21.00 | $20.63 | $20.88 | $17.18 | 136,993 |
| 2019-11-01 | $20.75 | $20.84 | $20.40 | $20.81 | $17.12 | 135,619 |
| 2019-10-31 | $20.70 | $20.75 | $20.38 | $20.63 | $16.98 | 122,094 |
| 2019-10-30 | $20.96 | $21.00 | $20.66 | $20.72 | $17.05 | 85,767 |
| 2019-10-29 | $20.77 | $21.02 | $20.77 | $21.01 | $17.29 | 88,863 |
| 2019-10-28 | $20.73 | $21.01 | $20.60 | $20.87 | $17.17 | 85,392 |
| 2019-10-25 | $20.74 | $21.19 | $20.70 | $21.05 | $17.01 | 136,316 |
| 2019-10-24 | $20.85 | $20.85 | $20.47 | $20.73 | $16.75 | 79,869 |
| 2019-10-23 | $20.46 | $20.78 | $20.46 | $20.72 | $16.74 | 74,263 |
| 2019-10-22 | $19.87 | $20.64 | $19.73 | $20.52 | $16.58 | 99,551 |
| 2019-10-21 | $19.86 | $20.15 | $19.53 | $19.81 | $16.01 | 78,949 |
| 2019-10-18 | $19.06 | $19.70 | $19.00 | $19.68 | $15.90 | 135,237 |
| 2019-10-17 | $19.90 | $19.94 | $19.75 | $19.82 | $16.01 | 61,225 |
| 2019-10-16 | $19.81 | $20.01 | $19.73 | $19.87 | $16.05 | 48,368 |
| 2019-10-15 | $19.65 | $20.04 | $19.46 | $19.84 | $16.03 | 95,193 |
| 2019-10-14 | $19.64 | $19.73 | $19.53 | $19.67 | $15.89 | 49,705 |
| 2019-10-11 | $19.69 | $19.97 | $19.69 | $19.76 | $15.97 | 90,427 |
| 2019-10-10 | $19.39 | $19.60 | $19.25 | $19.41 | $15.68 | 69,543 |
| 2019-10-09 | $19.19 | $19.39 | $19.15 | $19.28 | $15.58 | 56,404 |
| 2019-10-08 | $19.16 | $19.33 | $19.11 | $19.17 | $15.49 | 58,317 |
| 2019-10-07 | $19.27 | $19.58 | $19.17 | $19.33 | $15.62 | 41,428 |
| 2019-10-04 | $19.35 | $19.50 | $19.19 | $19.25 | $15.55 | 70,459 |
| 2019-10-03 | $19.26 | $19.59 | $19.18 | $19.24 | $15.55 | 83,620 |
| 2019-10-02 | $19.53 | $19.58 | $19.16 | $19.25 | $15.55 | 81,471 |
| 2019-10-01 | $20.05 | $20.20 | $19.58 | $19.67 | $15.89 | 71,182 |
| 2019-09-30 | $19.89 | $20.11 | $19.85 | $19.94 | $16.11 | 71,686 |
| 2019-09-27 | $19.86 | $20.00 | $19.78 | $19.81 | $16.01 | 39,719 |
| 2019-09-26 | $19.82 | $19.88 | $19.69 | $19.74 | $15.95 | 37,985 |
| 2019-09-25 | $19.62 | $20.06 | $19.56 | $19.87 | $16.05 | 76,038 |
| 2019-09-24 | $19.74 | $19.74 | $19.30 | $19.62 | $15.85 | 63,060 |
| 2019-09-23 | $19.42 | $19.67 | $19.37 | $19.58 | $15.82 | 46,185 |
| 2019-09-20 | $19.68 | $19.93 | $19.55 | $19.63 | $15.86 | 115,377 |
| 2019-09-19 | $19.81 | $20.09 | $19.67 | $19.69 | $15.91 | 50,796 |
| 2019-09-18 | $19.91 | $19.99 | $19.69 | $19.80 | $16.00 | 46,300 |
| 2019-09-17 | $19.62 | $19.95 | $19.37 | $19.89 | $16.07 | 60,646 |
| 2019-09-16 | $20.35 | $20.35 | $19.65 | $19.70 | $15.92 | 84,457 |
| 2019-09-13 | $20.18 | $20.65 | $20.10 | $20.44 | $16.52 | 104,999 |
| 2019-09-12 | $19.74 | $20.13 | $19.47 | $20.06 | $16.21 | 91,062 |
| 2019-09-11 | $18.96 | $19.85 | $18.86 | $19.66 | $15.89 | 131,444 |
| 2019-09-10 | $18.75 | $18.93 | $18.66 | $18.90 | $15.27 | 58,491 |
| 2019-09-09 | $18.42 | $18.77 | $18.33 | $18.73 | $15.13 | 68,609 |
| 2019-09-06 | $18.22 | $18.54 | $18.20 | $18.29 | $14.78 | 55,552 |
| 2019-09-05 | $17.78 | $18.32 | $17.78 | $18.15 | $14.67 | 114,150 |
| 2019-09-04 | $18.03 | $18.03 | $17.58 | $17.59 | $14.21 | 78,434 |
| 2019-09-03 | $18.02 | $18.12 | $17.64 | $17.81 | $14.39 | 76,578 |
| 2019-08-30 | $18.65 | $18.66 | $18.03 | $18.13 | $14.65 | 80,667 |
| 2019-08-29 | $18.59 | $18.82 | $18.47 | $18.53 | $14.97 | 47,827 |
| 2019-08-28 | $18.17 | $18.67 | $18.09 | $18.40 | $14.87 | 53,583 |
| 2019-08-27 | $19.00 | $19.00 | $18.21 | $18.50 | $14.95 | 76,075 |
| 2019-08-26 | $18.86 | $18.92 | $18.65 | $18.87 | $15.25 | 39,812 |
| 2019-08-23 | $19.24 | $19.31 | $18.66 | $18.78 | $15.17 | 97,763 |
| 2019-08-22 | $19.38 | $19.61 | $19.30 | $19.35 | $15.63 | 43,063 |
| 2019-08-21 | $19.16 | $19.51 | $19.11 | $19.37 | $15.65 | 93,111 |
| 2019-08-20 | $19.31 | $19.31 | $18.96 | $19.03 | $15.38 | 51,997 |
| 2019-08-19 | $19.25 | $19.65 | $19.25 | $19.51 | $15.76 | 53,913 |
| 2019-08-16 | $19.25 | $19.36 | $19.06 | $19.20 | $15.51 | 87,420 |
| 2019-08-15 | $19.30 | $19.50 | $19.02 | $19.18 | $15.50 | 83,244 |
| 2019-08-14 | $19.86 | $19.94 | $19.06 | $19.14 | $15.47 | 86,196 |
| 2019-08-13 | $19.96 | $20.40 | $19.90 | $19.98 | $16.14 | 60,651 |
| 2019-08-12 | $20.00 | $20.18 | $19.90 | $20.09 | $16.23 | 49,455 |
| 2019-08-09 | $20.31 | $20.50 | $20.17 | $20.23 | $16.35 | 42,828 |
| 2019-08-08 | $20.25 | $20.75 | $20.25 | $20.49 | $16.56 | 83,657 |
| 2019-08-07 | $19.82 | $20.20 | $19.81 | $20.14 | $16.27 | 55,925 |
| 2019-08-06 | $20.16 | $20.52 | $19.95 | $20.17 | $16.30 | 62,619 |
| 2019-08-05 | $19.99 | $20.20 | $19.69 | $19.91 | $16.09 | 100,040 |
| 2019-08-02 | $20.05 | $20.49 | $19.95 | $20.33 | $16.43 | 77,581 |
| 2019-08-01 | $21.00 | $21.13 | $20.05 | $20.09 | $16.23 | 92,470 |
| 2019-07-31 | $21.10 | $21.30 | $20.84 | $21.02 | $16.98 | 87,309 |
| 2019-07-30 | $21.25 | $21.36 | $20.96 | $21.19 | $17.12 | 72,335 |
| 2019-07-29 | $20.89 | $21.37 | $20.89 | $21.33 | $17.23 | 74,754 |
| 2019-07-26 | $21.37 | $21.54 | $21.26 | $21.36 | $16.95 | 128,487 |
| 2019-07-25 | $21.44 | $21.63 | $21.22 | $21.38 | $16.97 | 59,565 |
| 2019-07-24 | $20.89 | $21.52 | $20.89 | $21.49 | $17.06 | 67,882 |
| 2019-07-23 | $21.05 | $21.17 | $20.78 | $21.02 | $16.68 | 61,675 |
| 2019-07-22 | $21.41 | $21.58 | $20.95 | $21.05 | $16.71 | 96,935 |
| 2019-07-19 | $20.81 | $21.99 | $20.73 | $21.49 | $17.06 | 179,589 |
| 2019-07-18 | $20.59 | $20.64 | $20.47 | $20.58 | $16.33 | 82,023 |
| 2019-07-17 | $20.50 | $20.67 | $20.11 | $20.57 | $16.33 | 67,555 |
| 2019-07-16 | $20.61 | $20.77 | $20.43 | $20.50 | $16.27 | 39,483 |
| 2019-07-15 | $20.89 | $20.89 | $20.42 | $20.63 | $16.37 | 40,036 |
| 2019-07-12 | $20.55 | $20.97 | $20.51 | $20.89 | $16.58 | 62,606 |
| 2019-07-11 | $20.70 | $20.76 | $20.45 | $20.54 | $16.30 | 43,466 |
| 2019-07-10 | $20.89 | $20.97 | $20.69 | $20.72 | $16.44 | 50,749 |
| 2019-07-09 | $20.67 | $20.86 | $20.53 | $20.84 | $16.54 | 48,219 |
| 2019-07-08 | $20.84 | $20.97 | $20.65 | $20.77 | $16.48 | 58,888 |
| 2019-07-05 | $20.33 | $21.00 | $20.29 | $20.87 | $16.56 | 88,274 |
| 2019-07-03 | $20.41 | $20.42 | $19.91 | $20.27 | $16.09 | 57,255 |
| 2019-07-02 | $20.77 | $20.82 | $20.20 | $20.35 | $16.15 | 68,110 |
| 2019-07-01 | $20.99 | $21.10 | $20.67 | $20.80 | $16.51 | 102,518 |
| 2019-06-28 | $20.66 | $20.90 | $20.61 | $20.83 | $16.53 | 237,100 |
| 2019-06-27 | $20.38 | $20.71 | $20.38 | $20.63 | $16.37 | 92,488 |
| 2019-06-26 | $20.36 | $20.68 | $20.30 | $20.39 | $16.18 | 60,559 |
| 2019-06-25 | $20.24 | $20.42 | $20.17 | $20.36 | $16.16 | 120,917 |
| 2019-06-24 | $20.60 | $20.84 | $20.21 | $20.29 | $16.10 | 62,050 |
| 2019-06-21 | $20.46 | $20.91 | $20.22 | $20.65 | $16.39 | 104,237 |
| 2019-06-20 | $20.98 | $21.05 | $20.59 | $20.61 | $16.36 | 80,969 |
| 2019-06-19 | $20.60 | $20.80 | $20.56 | $20.75 | $16.47 | 43,225 |
| 2019-06-18 | $20.39 | $20.84 | $20.39 | $20.63 | $16.37 | 48,041 |
| 2019-06-17 | $20.49 | $20.70 | $20.28 | $20.39 | $16.18 | 63,102 |
| 2019-06-14 | $20.64 | $20.81 | $20.47 | $20.49 | $16.26 | 38,733 |
| 2019-06-13 | $20.68 | $20.93 | $20.60 | $20.72 | $16.44 | 121,378 |
| 2019-06-12 | $20.81 | $20.90 | $20.57 | $20.62 | $16.37 | 55,950 |
| 2019-06-11 | $20.77 | $20.98 | $20.68 | $20.89 | $16.58 | 61,769 |
| 2019-06-10 | $20.24 | $20.95 | $20.24 | $20.58 | $16.33 | 77,954 |
| 2019-06-07 | $20.35 | $20.44 | $20.00 | $20.26 | $16.08 | 86,225 |
| 2019-06-06 | $20.46 | $20.52 | $20.12 | $20.21 | $16.04 | 52,044 |
| 2019-06-05 | $20.32 | $20.59 | $20.22 | $20.40 | $16.19 | 61,636 |
| 2019-06-04 | $20.18 | $20.59 | $20.08 | $20.30 | $16.11 | 219,824 |
| 2019-06-03 | $20.00 | $20.22 | $19.80 | $20.00 | $15.87 | 139,209 |
| 2019-05-31 | $19.81 | $20.06 | $19.60 | $19.95 | $15.83 | 104,080 |
| 2019-05-30 | $20.16 | $20.40 | $19.85 | $20.02 | $15.89 | 76,400 |
| 2019-05-29 | $20.23 | $20.28 | $19.81 | $19.98 | $15.86 | 91,641 |
| 2019-05-28 | $20.53 | $20.59 | $20.29 | $20.33 | $16.14 | 57,236 |
| 2019-05-24 | $20.18 | $20.34 | $20.05 | $20.33 | $16.14 | 75,231 |
| 2019-05-23 | $20.51 | $20.51 | $19.91 | $20.05 | $15.91 | 54,827 |
| 2019-05-22 | $20.94 | $21.09 | $20.71 | $20.74 | $16.46 | 48,974 |
| 2019-05-21 | $20.83 | $21.10 | $20.83 | $20.95 | $16.63 | 37,196 |
| 2019-05-20 | $20.41 | $20.73 | $20.32 | $20.71 | $16.44 | 32,870 |
| 2019-05-17 | $20.17 | $20.89 | $20.17 | $20.41 | $16.20 | 79,376 |
| 2019-05-16 | $20.16 | $20.53 | $20.11 | $20.33 | $16.14 | 65,236 |
| 2019-05-15 | $20.31 | $20.51 | $19.87 | $20.14 | $15.98 | 77,557 |
| 2019-05-14 | $20.44 | $20.61 | $20.16 | $20.41 | $16.20 | 83,981 |
| 2019-05-13 | $20.63 | $20.83 | $20.41 | $20.44 | $16.22 | 59,651 |
| 2019-05-10 | $20.78 | $21.01 | $20.61 | $20.96 | $16.64 | 46,065 |
| 2019-05-09 | $20.91 | $20.92 | $20.39 | $20.88 | $16.57 | 50,408 |
| 2019-05-08 | $21.00 | $21.20 | $20.90 | $20.94 | $16.62 | 52,775 |
| 2019-05-07 | $21.14 | $21.21 | $20.91 | $21.00 | $16.67 | 53,281 |
| 2019-05-06 | $21.06 | $21.42 | $21.06 | $21.24 | $16.86 | 75,187 |
| 2019-05-03 | $21.22 | $21.73 | $21.14 | $21.41 | $16.99 | 78,969 |
| 2019-05-02 | $21.40 | $21.50 | $21.20 | $21.28 | $16.89 | 51,228 |
| 2019-05-01 | $21.56 | $21.78 | $21.25 | $21.31 | $16.91 | 58,496 |
| 2019-04-30 | $21.77 | $21.89 | $21.50 | $21.63 | $17.17 | 66,713 |
| 2019-04-29 | $21.55 | $21.87 | $21.49 | $21.81 | $17.31 | 46,659 |
| 2019-04-26 | $21.63 | $21.73 | $21.33 | $21.52 | $17.08 | 32,369 |
| 2019-04-25 | $22.10 | $22.10 | $21.59 | $21.83 | $17.02 | 48,106 |
| 2019-04-24 | $22.03 | $22.28 | $21.82 | $22.13 | $17.26 | 81,223 |
| 2019-04-23 | $21.74 | $22.35 | $21.56 | $22.08 | $17.22 | 61,248 |
| 2019-04-22 | $22.38 | $22.38 | $21.62 | $21.81 | $17.01 | 65,636 |
| 2019-04-18 | $22.62 | $22.89 | $22.36 | $22.38 | $17.45 | 78,354 |
| 2019-04-17 | $21.50 | $22.95 | $21.25 | $22.68 | $17.68 | 171,353 |
| 2019-04-16 | $20.91 | $21.44 | $20.76 | $21.39 | $16.68 | 74,776 |
| 2019-04-15 | $20.75 | $20.92 | $20.63 | $20.81 | $16.23 | 40,344 |
| 2019-04-12 | $20.82 | $20.94 | $20.66 | $20.75 | $16.18 | 61,213 |
| 2019-04-11 | $20.76 | $20.93 | $20.66 | $20.70 | $16.14 | 33,214 |
| 2019-04-10 | $20.61 | $20.82 | $20.38 | $20.69 | $16.13 | 113,344 |
| 2019-04-09 | $20.75 | $20.75 | $20.53 | $20.54 | $16.02 | 40,008 |
| 2019-04-08 | $20.67 | $20.92 | $20.60 | $20.81 | $16.23 | 48,584 |
| 2019-04-05 | $20.37 | $20.77 | $20.37 | $20.69 | $16.13 | 75,171 |
| 2019-04-04 | $20.06 | $20.46 | $20.06 | $20.37 | $15.88 | 44,574 |
| 2019-04-03 | $19.95 | $20.33 | $19.95 | $20.06 | $15.64 | 46,768 |
| 2019-04-02 | $20.43 | $20.43 | $19.79 | $19.93 | $15.54 | 65,914 |
| 2019-04-01 | $20.10 | $20.46 | $20.05 | $20.44 | $15.94 | 65,036 |
| 2019-03-29 | $20.12 | $20.12 | $19.74 | $19.92 | $15.53 | 79,100 |
| 2019-03-28 | $20.06 | $20.09 | $19.80 | $19.99 | $15.59 | 39,454 |
| 2019-03-27 | $20.14 | $20.25 | $19.84 | $20.01 | $15.60 | 90,501 |
| 2019-03-26 | $19.80 | $20.15 | $19.69 | $20.12 | $15.69 | 67,799 |
| 2019-03-25 | $19.38 | $19.67 | $19.20 | $19.61 | $15.29 | 74,176 |
| 2019-03-22 | $19.39 | $19.49 | $18.91 | $19.23 | $14.99 | 161,741 |
| 2019-03-21 | $19.52 | $19.86 | $19.50 | $19.57 | $15.26 | 68,190 |
| 2019-03-20 | $19.54 | $19.69 | $19.30 | $19.51 | $15.21 | 62,370 |
| 2019-03-19 | $20.25 | $20.25 | $19.55 | $19.62 | $15.30 | 85,492 |
| 2019-03-18 | $19.95 | $20.08 | $19.68 | $19.94 | $15.55 | 93,871 |
| 2019-03-15 | $20.02 | $20.07 | $19.81 | $19.94 | $15.55 | 180,512 |
| 2019-03-14 | $20.26 | $20.33 | $19.98 | $20.04 | $15.63 | 40,563 |
| 2019-03-13 | $20.15 | $20.38 | $20.14 | $20.25 | $15.79 | 73,118 |
| 2019-03-12 | $20.10 | $20.43 | $20.03 | $20.09 | $15.66 | 61,091 |
| 2019-03-11 | $19.70 | $20.08 | $19.55 | $20.07 | $15.65 | 75,652 |
| 2019-03-08 | $19.49 | $19.70 | $19.48 | $19.59 | $15.27 | 82,098 |
| 2019-03-07 | $20.35 | $20.35 | $19.77 | $20.03 | $15.32 | 131,386 |
| 2019-03-06 | $20.60 | $20.60 | $20.25 | $20.36 | $15.57 | 79,697 |
| 2019-03-05 | $20.99 | $21.00 | $20.61 | $20.66 | $15.80 | 90,702 |
| 2019-03-04 | $21.30 | $21.30 | $20.56 | $20.95 | $16.02 | 140,910 |
| 2019-03-01 | $20.99 | $21.95 | $20.99 | $21.37 | $16.34 | 249,710 |
| 2019-02-28 | $18.70 | $21.20 | $18.32 | $20.92 | $16.00 | 343,124 |
| 2019-02-27 | $18.44 | $18.57 | $18.33 | $18.38 | $14.06 | 85,582 |
| 2019-02-26 | $18.68 | $18.68 | $18.38 | $18.49 | $14.14 | 100,503 |
| 2019-02-25 | $18.81 | $19.10 | $18.68 | $18.68 | $14.28 | 80,868 |
| 2019-02-22 | $18.57 | $18.89 | $18.49 | $18.87 | $14.43 | 81,113 |
| 2019-02-21 | $18.91 | $19.10 | $18.52 | $18.57 | $14.20 | 80,515 |
| 2019-02-20 | $19.07 | $19.15 | $18.90 | $18.95 | $14.49 | 91,734 |
| 2019-02-19 | $18.75 | $19.30 | $18.71 | $19.11 | $14.61 | 95,242 |
| 2019-02-15 | $18.71 | $18.96 | $18.68 | $18.85 | $14.41 | 64,431 |
| 2019-02-14 | $18.63 | $18.74 | $18.28 | $18.59 | $14.22 | 61,812 |
| 2019-02-13 | $18.59 | $18.79 | $18.45 | $18.71 | $14.31 | 78,778 |
| 2019-02-12 | $18.68 | $18.80 | $18.47 | $18.58 | $14.21 | 49,904 |
| 2019-02-11 | $18.18 | $18.58 | $18.18 | $18.45 | $14.11 | 69,692 |
| 2019-02-08 | $17.99 | $18.21 | $17.68 | $18.18 | $13.90 | 122,530 |
| 2019-02-07 | $18.43 | $18.44 | $17.95 | $17.96 | $13.73 | 108,863 |
| 2019-02-06 | $18.77 | $19.01 | $18.41 | $18.47 | $14.12 | 87,296 |
| 2019-02-05 | $19.01 | $19.10 | $18.81 | $18.84 | $14.41 | 59,848 |
| 2019-02-04 | $18.88 | $19.25 | $18.87 | $19.01 | $14.54 | 66,096 |
| 2019-02-01 | $18.80 | $18.97 | $18.78 | $18.92 | $14.47 | 42,925 |
| 2019-01-31 | $18.79 | $18.90 | $18.66 | $18.78 | $14.36 | 113,053 |
| 2019-01-30 | $18.50 | $18.84 | $18.27 | $18.76 | $14.35 | 69,770 |
| 2019-01-29 | $18.37 | $18.48 | $18.31 | $18.39 | $14.06 | 59,227 |
| 2019-01-28 | $18.35 | $18.54 | $18.14 | $18.37 | $14.05 | 100,793 |
| 2019-01-25 | $18.48 | $18.75 | $18.47 | $18.50 | $14.15 | 55,242 |
| 2019-01-24 | $18.63 | $18.82 | $18.38 | $18.42 | $14.09 | 47,609 |
| 2019-01-23 | $18.35 | $18.63 | $18.30 | $18.60 | $14.22 | 70,767 |
| 2019-01-22 | $18.10 | $18.41 | $17.80 | $18.31 | $14.00 | 198,470 |
| 2019-01-18 | $18.29 | $18.36 | $18.11 | $18.16 | $13.89 | 116,410 |
| 2019-01-17 | $17.98 | $18.28 | $17.96 | $18.21 | $13.93 | 84,833 |
| 2019-01-16 | $17.93 | $18.29 | $17.93 | $18.07 | $13.82 | 71,760 |
| 2019-01-15 | $18.22 | $18.31 | $17.79 | $17.93 | $13.71 | 74,696 |
| 2019-01-14 | $17.96 | $18.65 | $17.84 | $18.31 | $14.00 | 139,488 |
| 2019-01-11 | $17.78 | $18.24 | $17.65 | $18.12 | $13.86 | 196,029 |
| 2019-01-10 | $17.55 | $17.92 | $17.53 | $17.90 | $13.69 | 127,238 |
| 2019-01-09 | $17.88 | $18.09 | $17.59 | $17.62 | $13.47 | 85,973 |
| 2019-01-08 | $17.76 | $17.86 | $17.50 | $17.82 | $13.63 | 70,512 |
| 2019-01-07 | $17.30 | $17.72 | $17.20 | $17.65 | $13.50 | 120,568 |
| 2019-01-04 | $17.14 | $17.41 | $17.14 | $17.32 | $13.24 | 163,055 |
| 2019-01-03 | $17.19 | $17.32 | $16.96 | $17.01 | $13.01 | 189,523 |
| 2019-01-02 | $17.46 | $17.48 | $16.83 | $17.30 | $13.23 | 89,958 |
| 2018-12-31 | $17.54 | $17.61 | $17.08 | $17.30 | $13.23 | 147,440 |
| 2018-12-28 | $17.00 | $17.82 | $17.00 | $17.54 | $13.41 | 161,766 |
| 2018-12-27 | $16.64 | $17.08 | $16.64 | $17.01 | $13.01 | 298,870 |
| 2018-12-26 | $16.17 | $16.95 | $16.17 | $16.89 | $12.92 | 196,762 |
| 2018-12-24 | $16.22 | $16.48 | $16.05 | $16.18 | $12.37 | 189,869 |
| 2018-12-21 | $16.20 | $16.58 | $16.14 | $16.20 | $12.39 | 314,391 |
| 2018-12-20 | $16.18 | $16.44 | $16.07 | $16.10 | $12.31 | 256,964 |
| 2018-12-19 | $16.19 | $16.39 | $16.12 | $16.18 | $12.37 | 256,626 |
| 2018-12-18 | $16.19 | $16.29 | $16.02 | $16.20 | $12.39 | 210,062 |
| 2018-12-17 | $16.66 | $16.72 | $16.05 | $16.15 | $12.35 | 328,144 |
| 2018-12-14 | $16.61 | $17.14 | $16.61 | $16.74 | $12.80 | 176,650 |
| 2018-12-13 | $16.75 | $16.84 | $16.60 | $16.76 | $12.82 | 198,234 |
| 2018-12-12 | $16.99 | $16.99 | $16.77 | $16.78 | $12.83 | 158,116 |
| 2018-12-11 | $17.22 | $17.22 | $16.74 | $16.80 | $12.85 | 300,612 |
| 2018-12-10 | $16.73 | $17.21 | $16.73 | $17.04 | $13.03 | 316,328 |
| 2018-12-07 | $17.28 | $17.44 | $17.03 | $17.05 | $13.04 | 148,393 |
| 2018-12-06 | $17.01 | $17.27 | $16.98 | $17.27 | $13.21 | 286,634 |
| 2018-12-04 | $17.48 | $17.53 | $17.26 | $17.29 | $13.22 | 182,858 |
| 2018-12-03 | $18.02 | $18.02 | $17.42 | $17.55 | $13.42 | 198,104 |
| 2018-11-30 | $18.01 | $18.27 | $17.44 | $17.50 | $13.38 | 224,135 |
| 2018-11-29 | $17.95 | $18.57 | $17.86 | $18.14 | $13.87 | 200,616 |
| 2018-11-28 | $17.84 | $18.22 | $17.78 | $18.05 | $13.80 | 147,233 |
| 2018-11-27 | $17.95 | $18.12 | $17.81 | $17.85 | $13.65 | 142,928 |
| 2018-11-26 | $17.65 | $18.11 | $17.65 | $17.97 | $13.74 | 154,951 |
| 2018-11-23 | $17.70 | $18.18 | $17.56 | $17.64 | $13.49 | 93,416 |
| 2018-11-21 | $18.11 | $18.59 | $17.75 | $17.81 | $13.62 | 197,177 |
| 2018-11-20 | $18.02 | $18.09 | $17.72 | $17.99 | $13.76 | 344,288 |
| 2018-11-19 | $17.88 | $18.65 | $17.88 | $18.16 | $13.89 | 209,498 |
| 2018-11-16 | $17.16 | $17.99 | $17.16 | $17.93 | $13.71 | 196,880 |
| 2018-11-15 | $17.42 | $17.49 | $17.14 | $17.30 | $13.23 | 270,844 |
| 2018-11-14 | $17.82 | $17.86 | $17.40 | $17.52 | $13.40 | 141,746 |
| 2018-11-13 | $17.59 | $17.78 | $17.57 | $17.58 | $13.44 | 188,996 |
| 2018-11-12 | $17.08 | $17.80 | $17.03 | $17.59 | $13.45 | 188,367 |
| 2018-11-09 | $17.25 | $17.46 | $17.05 | $17.14 | $13.11 | 129,324 |
| 2018-11-08 | $17.09 | $17.31 | $16.99 | $17.29 | $13.22 | 142,910 |
| 2018-11-07 | $17.12 | $17.14 | $16.75 | $17.13 | $13.10 | 118,658 |
| 2018-11-06 | $16.77 | $17.18 | $16.70 | $16.96 | $12.97 | 177,836 |
| 2018-11-05 | $17.06 | $17.29 | $16.89 | $16.93 | $12.95 | 161,403 |
| 2018-11-02 | $17.51 | $17.66 | $17.11 | $17.40 | $13.01 | 162,001 |
| 2018-11-01 | $17.48 | $17.76 | $17.19 | $17.51 | $13.09 | 240,805 |
| 2018-10-31 | $16.59 | $17.18 | $16.39 | $17.16 | $12.83 | 234,541 |
| 2018-10-30 | $16.40 | $16.53 | $16.21 | $16.47 | $12.31 | 309,793 |
| 2018-10-29 | $16.07 | $16.59 | $16.07 | $16.25 | $12.15 | 225,968 |
| 2018-10-26 | $15.94 | $16.68 | $15.31 | $15.94 | $11.92 | 430,583 |
| 2018-10-25 | $17.89 | $17.89 | $15.82 | $16.01 | $11.97 | 916,427 |
| 2018-10-24 | $19.97 | $20.10 | $19.38 | $19.39 | $14.50 | 91,905 |
| 2018-10-23 | $19.50 | $20.31 | $19.50 | $19.96 | $14.92 | 97,722 |
| 2018-10-22 | $20.00 | $20.21 | $19.69 | $19.74 | $14.76 | 80,896 |
| 2018-10-19 | $19.81 | $20.32 | $19.81 | $19.97 | $14.93 | 115,763 |
| 2018-10-18 | $20.39 | $20.40 | $19.83 | $19.85 | $14.84 | 85,120 |
| 2018-10-17 | $20.70 | $20.90 | $20.43 | $20.47 | $15.31 | 66,545 |
| 2018-10-16 | $20.75 | $20.80 | $20.38 | $20.77 | $15.53 | 129,481 |
| 2018-10-15 | $20.27 | $20.96 | $20.20 | $20.70 | $15.48 | 153,930 |
| 2018-10-12 | $20.49 | $20.97 | $19.78 | $20.32 | $15.19 | 163,396 |
| 2018-10-11 | $20.57 | $20.63 | $20.11 | $20.14 | $15.06 | 102,103 |
| 2018-10-10 | $21.12 | $21.37 | $20.57 | $20.60 | $15.40 | 91,701 |
| 2018-10-09 | $21.02 | $21.26 | $20.94 | $21.15 | $15.81 | 128,729 |
| 2018-10-08 | $21.03 | $21.22 | $21.01 | $21.12 | $15.79 | 88,430 |
| 2018-10-05 | $20.90 | $20.96 | $20.55 | $20.93 | $15.65 | 109,801 |
| 2018-10-04 | $21.06 | $21.17 | $20.80 | $20.82 | $15.57 | 85,405 |
| 2018-10-03 | $20.81 | $21.21 | $20.81 | $21.02 | $15.72 | 107,103 |
| 2018-10-02 | $20.53 | $20.72 | $20.49 | $20.71 | $15.48 | 95,736 |
| 2018-10-01 | $21.02 | $21.26 | $20.51 | $20.59 | $15.39 | 103,672 |
| 2018-09-28 | $21.28 | $21.48 | $20.85 | $20.92 | $15.64 | 158,342 |
| 2018-09-27 | $21.44 | $21.69 | $21.38 | $21.40 | $16.00 | 63,885 |
| 2018-09-26 | $21.39 | $21.60 | $21.30 | $21.41 | $16.01 | 151,472 |
| 2018-09-25 | $21.20 | $21.49 | $21.20 | $21.40 | $16.00 | 71,696 |
| 2018-09-24 | $21.62 | $21.73 | $21.10 | $21.18 | $15.84 | 101,039 |
| 2018-09-21 | $21.51 | $21.84 | $21.42 | $21.75 | $16.26 | 162,547 |
| 2018-09-20 | $21.10 | $21.54 | $21.10 | $21.50 | $16.08 | 110,135 |
| 2018-09-19 | $21.08 | $21.25 | $20.90 | $20.99 | $15.69 | 181,289 |
| 2018-09-18 | $20.97 | $21.08 | $20.83 | $21.00 | $15.70 | 130,005 |
| 2018-09-17 | $20.70 | $20.98 | $20.70 | $20.95 | $15.66 | 114,094 |
| 2018-09-14 | $20.50 | $20.78 | $20.45 | $20.73 | $15.50 | 187,841 |
| 2018-09-13 | $20.61 | $20.73 | $20.40 | $20.42 | $15.27 | 99,824 |
| 2018-09-12 | $19.86 | $20.57 | $19.86 | $20.51 | $15.34 | 243,038 |
| 2018-09-11 | $20.70 | $20.78 | $20.17 | $20.30 | $15.18 | 121,402 |
| 2018-09-10 | $20.80 | $21.09 | $20.72 | $20.77 | $15.53 | 115,855 |
| 2018-09-07 | $20.43 | $20.84 | $20.39 | $20.80 | $15.55 | 132,537 |
| 2018-09-06 | $19.39 | $20.43 | $19.39 | $20.36 | $15.22 | 216,429 |
| 2018-09-05 | $19.89 | $20.14 | $19.28 | $19.35 | $14.47 | 235,264 |
| 2018-09-04 | $20.43 | $20.65 | $19.86 | $19.95 | $14.92 | 179,812 |
| 2018-08-31 | $20.80 | $20.80 | $20.20 | $20.67 | $15.45 | 289,908 |
| 2018-08-30 | $21.35 | $21.65 | $20.96 | $21.03 | $15.72 | 187,532 |
| 2018-08-29 | $21.33 | $21.48 | $21.18 | $21.37 | $15.98 | 90,090 |
| 2018-08-28 | $21.93 | $22.02 | $21.26 | $21.35 | $15.96 | 100,897 |
| 2018-08-27 | $21.75 | $22.23 | $21.74 | $21.93 | $16.40 | 100,059 |
| 2018-08-24 | $22.32 | $22.32 | $21.46 | $21.66 | $16.19 | 99,412 |
| 2018-08-23 | $22.22 | $22.25 | $22.01 | $22.16 | $16.57 | 87,368 |
| 2018-08-22 | $22.13 | $22.50 | $22.13 | $22.26 | $16.64 | 92,058 |
| 2018-08-21 | $22.32 | $22.32 | $21.85 | $22.15 | $16.56 | 89,527 |
| 2018-08-20 | $22.39 | $22.51 | $21.75 | $21.85 | $16.34 | 182,701 |
| 2018-08-17 | $22.51 | $22.51 | $21.90 | $22.41 | $16.76 | 96,268 |
| 2018-08-16 | $22.25 | $22.86 | $22.23 | $22.59 | $16.89 | 88,879 |
| 2018-08-15 | $23.01 | $23.11 | $22.25 | $22.34 | $16.70 | 134,218 |
| 2018-08-14 | $23.60 | $23.64 | $23.07 | $23.14 | $17.30 | 85,819 |
| 2018-08-13 | $23.75 | $23.88 | $23.61 | $23.63 | $17.67 | 102,474 |
| 2018-08-10 | $23.76 | $23.93 | $23.69 | $23.85 | $17.83 | 88,068 |
| 2018-08-09 | $23.96 | $24.14 | $23.88 | $23.93 | $17.89 | 61,260 |
| 2018-08-08 | $24.00 | $24.14 | $23.86 | $24.03 | $17.97 | 40,078 |
| 2018-08-07 | $24.08 | $24.22 | $23.95 | $24.05 | $17.98 | 42,713 |
| 2018-08-06 | $24.02 | $24.23 | $23.95 | $24.06 | $17.99 | 45,193 |
| 2018-08-03 | $23.72 | $24.16 | $23.72 | $24.11 | $18.03 | 77,327 |
| 2018-08-02 | $23.56 | $23.86 | $23.53 | $23.75 | $17.76 | 96,849 |
| 2018-08-01 | $23.74 | $23.96 | $23.48 | $23.78 | $17.78 | 75,946 |
| 2018-07-31 | $23.46 | $24.24 | $23.46 | $23.77 | $17.77 | 62,159 |
| 2018-07-30 | $23.95 | $24.35 | $23.93 | $24.07 | $18.00 | 63,603 |
| 2018-07-27 | $24.52 | $24.56 | $24.24 | $24.36 | $17.93 | 97,072 |
| 2018-07-26 | $24.38 | $24.63 | $24.25 | $24.36 | $17.93 | 73,293 |
| 2018-07-25 | $24.25 | $24.48 | $24.14 | $24.30 | $17.88 | 56,495 |
| 2018-07-24 | $24.36 | $24.59 | $24.30 | $24.43 | $17.98 | 76,278 |
| 2018-07-23 | $23.86 | $24.49 | $23.86 | $24.32 | $17.90 | 77,222 |
| 2018-07-20 | $24.23 | $24.51 | $23.12 | $23.95 | $17.63 | 310,733 |
| 2018-07-19 | $23.46 | $24.25 | $23.46 | $24.19 | $17.80 | 124,727 |
| 2018-07-18 | $23.60 | $24.27 | $23.60 | $24.00 | $17.66 | 57,883 |
| 2018-07-17 | $24.37 | $24.50 | $24.15 | $24.20 | $17.81 | 73,736 |
| 2018-07-16 | $24.24 | $24.46 | $24.24 | $24.28 | $17.87 | 42,910 |
| 2018-07-13 | $24.39 | $24.48 | $24.21 | $24.24 | $17.84 | 43,077 |
| 2018-07-12 | $24.78 | $24.79 | $24.32 | $24.48 | $18.02 | 73,469 |
| 2018-07-11 | $24.86 | $25.00 | $24.66 | $24.67 | $18.16 | 57,537 |
| 2018-07-10 | $25.22 | $25.37 | $24.86 | $24.97 | $18.38 | 76,364 |
| 2018-07-09 | $25.14 | $25.27 | $25.05 | $25.16 | $18.52 | 57,019 |
| 2018-07-06 | $24.98 | $25.19 | $24.84 | $25.04 | $18.43 | 84,673 |
| 2018-07-05 | $24.87 | $25.11 | $24.75 | $24.98 | $18.38 | 85,017 |
| 2018-07-03 | $24.70 | $24.96 | $24.70 | $24.83 | $18.27 | 41,416 |
| 2018-07-02 | $23.74 | $24.54 | $23.68 | $24.53 | $18.05 | 114,244 |
| 2018-06-29 | $25.14 | $25.19 | $24.56 | $24.61 | $18.11 | 101,353 |
| 2018-06-28 | $24.96 | $25.15 | $24.86 | $24.96 | $18.37 | 103,206 |
| 2018-06-27 | $25.57 | $25.80 | $25.08 | $25.09 | $18.46 | 86,738 |
| 2018-06-26 | $25.47 | $25.84 | $25.38 | $25.69 | $18.91 | 64,193 |
| 2018-06-25 | $25.69 | $25.77 | $25.31 | $25.51 | $18.77 | 77,309 |
| 2018-06-22 | $26.00 | $26.16 | $25.69 | $25.82 | $19.00 | 203,993 |
| 2018-06-21 | $25.69 | $25.99 | $25.65 | $25.84 | $19.02 | 89,857 |
| 2018-06-20 | $25.60 | $25.79 | $25.57 | $25.76 | $18.96 | 79,128 |
| 2018-06-19 | $25.39 | $25.58 | $25.37 | $25.53 | $18.79 | 102,455 |
| 2018-06-18 | $25.50 | $25.70 | $25.27 | $25.51 | $18.77 | 108,737 |
| 2018-06-15 | $25.65 | $25.74 | $25.50 | $25.63 | $18.86 | 127,802 |
| 2018-06-14 | $25.95 | $26.03 | $25.51 | $25.70 | $18.91 | 97,541 |
| 2018-06-13 | $25.85 | $26.12 | $25.75 | $25.81 | $18.99 | 81,137 |
| 2018-06-12 | $25.50 | $25.90 | $25.31 | $25.88 | $19.05 | 155,011 |
| 2018-06-11 | $25.95 | $26.12 | $25.47 | $25.50 | $18.77 | 153,287 |
| 2018-06-08 | $26.35 | $26.57 | $25.86 | $25.98 | $19.12 | 112,391 |
| 2018-06-07 | $26.96 | $26.96 | $26.19 | $26.30 | $19.35 | 124,116 |
| 2018-06-06 | $27.50 | $27.50 | $26.70 | $27.02 | $19.88 | 88,357 |
| 2018-06-05 | $27.28 | $27.33 | $27.02 | $27.11 | $19.95 | 105,322 |
| 2018-06-04 | $27.63 | $27.63 | $27.03 | $27.30 | $20.09 | 82,048 |
| 2018-06-01 | $26.87 | $27.06 | $26.81 | $27.03 | $19.89 | 72,484 |
| 2018-05-31 | $27.00 | $27.00 | $26.49 | $26.63 | $19.60 | 82,586 |
| 2018-05-30 | $26.84 | $27.11 | $26.84 | $26.97 | $19.85 | 86,643 |
| 2018-05-29 | $26.69 | $26.87 | $26.50 | $26.72 | $19.66 | 108,023 |
| 2018-05-25 | $27.07 | $27.10 | $26.85 | $27.00 | $19.87 | 78,704 |
| 2018-05-24 | $27.40 | $27.41 | $26.95 | $27.23 | $20.04 | 102,711 |
| 2018-05-23 | $27.36 | $27.55 | $27.17 | $27.47 | $20.22 | 82,504 |
| 2018-05-22 | $27.31 | $27.81 | $27.27 | $27.57 | $20.29 | 121,947 |
| 2018-05-21 | $27.25 | $27.45 | $27.17 | $27.31 | $20.10 | 56,439 |
| 2018-05-18 | $27.89 | $27.89 | $27.21 | $27.23 | $20.04 | 96,776 |
| 2018-05-17 | $27.69 | $27.89 | $27.59 | $27.84 | $20.49 | 63,644 |
| 2018-05-16 | $28.13 | $28.20 | $27.77 | $27.86 | $20.50 | 94,525 |
| 2018-05-15 | $27.90 | $28.20 | $27.90 | $28.04 | $20.64 | 93,652 |
| 2018-05-14 | $28.39 | $28.59 | $27.92 | $28.09 | $20.67 | 101,905 |
| 2018-05-11 | $28.79 | $28.88 | $28.41 | $28.42 | $20.91 | 96,075 |
| 2018-05-10 | $28.86 | $28.86 | $28.50 | $28.78 | $21.18 | 116,621 |
| 2018-05-09 | $28.20 | $28.84 | $28.10 | $28.77 | $21.17 | 159,071 |
| 2018-05-08 | $27.78 | $28.21 | $27.32 | $28.19 | $20.75 | 103,352 |
| 2018-05-07 | $27.26 | $27.57 | $27.00 | $27.53 | $20.26 | 68,545 |
| 2018-05-04 | $26.69 | $27.36 | $26.69 | $27.16 | $19.99 | 94,172 |
| 2018-05-03 | $26.97 | $27.44 | $26.31 | $26.76 | $19.69 | 104,111 |
| 2018-05-02 | $26.70 | $26.95 | $26.66 | $26.76 | $19.69 | 74,590 |
| 2018-05-01 | $26.67 | $26.96 | $26.51 | $26.80 | $19.72 | 88,403 |
| 2018-04-30 | $27.25 | $27.34 | $27.03 | $27.09 | $19.65 | 112,044 |
| 2018-04-27 | $27.35 | $27.56 | $27.16 | $27.29 | $19.80 | 53,945 |
| 2018-04-26 | $27.09 | $27.31 | $26.95 | $27.30 | $19.81 | 71,581 |
| 2018-04-25 | $27.32 | $27.35 | $26.90 | $27.07 | $19.64 | 73,181 |
| 2018-04-24 | $27.63 | $27.83 | $27.32 | $27.37 | $19.86 | 111,379 |
| 2018-04-23 | $27.57 | $27.72 | $27.18 | $27.54 | $19.98 | 128,615 |
| 2018-04-20 | $28.28 | $28.88 | $27.30 | $27.42 | $19.89 | 295,298 |
| 2018-04-19 | $29.72 | $29.95 | $29.59 | $29.73 | $21.57 | 62,218 |
| 2018-04-18 | $29.50 | $29.90 | $29.47 | $29.78 | $21.61 | 90,815 |
| 2018-04-17 | $28.92 | $29.85 | $28.80 | $29.59 | $21.47 | 138,832 |
| 2018-04-16 | $28.68 | $28.84 | $28.46 | $28.78 | $20.88 | 63,651 |
| 2018-04-13 | $28.82 | $28.89 | $28.47 | $28.57 | $20.73 | 58,735 |
| 2018-04-12 | $28.74 | $28.83 | $28.56 | $28.67 | $20.80 | 74,213 |
| 2018-04-11 | $28.72 | $28.88 | $28.57 | $28.70 | $20.82 | 77,892 |
| 2018-04-10 | $28.77 | $29.07 | $28.50 | $28.90 | $20.97 | 49,267 |
| 2018-04-09 | $28.75 | $28.93 | $28.47 | $28.49 | $20.67 | 45,818 |
| 2018-04-06 | $28.76 | $29.13 | $28.42 | $28.58 | $20.73 | 60,525 |
| 2018-04-05 | $28.82 | $29.23 | $28.82 | $28.98 | $21.02 | 70,932 |
| 2018-04-04 | $28.43 | $28.91 | $28.43 | $28.72 | $20.84 | 123,021 |
| 2018-04-03 | $28.53 | $28.97 | $28.32 | $28.69 | $20.81 | 116,575 |
| 2018-04-02 | $28.39 | $28.63 | $28.10 | $28.40 | $20.60 | 92,864 |
| 2018-03-29 | $28.53 | $28.84 | $28.43 | $28.50 | $20.68 | 96,202 |
| 2018-03-28 | $27.90 | $28.58 | $27.90 | $28.39 | $20.60 | 70,177 |
| 2018-03-27 | $28.12 | $28.27 | $27.80 | $27.94 | $20.27 | 98,143 |
| 2018-03-26 | $28.46 | $28.46 | $27.64 | $28.15 | $20.42 | 86,361 |
| 2018-03-23 | $28.02 | $28.19 | $27.55 | $27.58 | $20.01 | 111,230 |
| 2018-03-22 | $28.59 | $28.75 | $27.96 | $28.00 | $20.31 | 113,281 |
| 2018-03-21 | $28.76 | $29.24 | $28.65 | $28.94 | $21.00 | 110,807 |
| 2018-03-20 | $28.83 | $28.95 | $28.63 | $28.76 | $20.87 | 62,744 |
| 2018-03-19 | $28.64 | $28.80 | $28.36 | $28.74 | $20.85 | 91,562 |
| 2018-03-16 | $28.40 | $28.84 | $28.33 | $28.65 | $20.79 | 146,923 |
| 2018-03-15 | $28.27 | $28.31 | $27.96 | $28.27 | $20.51 | 60,579 |
| 2018-03-14 | $28.62 | $28.62 | $28.21 | $28.30 | $20.53 | 55,819 |
| 2018-03-13 | $28.69 | $28.89 | $28.49 | $28.58 | $20.73 | 51,512 |
| 2018-03-12 | $28.09 | $28.89 | $28.05 | $28.69 | $20.81 | 59,440 |
| 2018-03-09 | $28.10 | $28.17 | $27.93 | $28.04 | $20.34 | 137,954 |
| 2018-03-08 | $28.11 | $28.15 | $27.85 | $27.95 | $20.28 | 62,434 |
| 2018-03-07 | $28.10 | $28.15 | $27.91 | $27.98 | $20.30 | 151,867 |
| 2018-03-06 | $28.46 | $28.63 | $27.90 | $28.24 | $20.49 | 92,124 |
| 2018-03-05 | $28.10 | $28.81 | $28.04 | $28.13 | $20.41 | 198,649 |
| 2018-03-02 | $27.97 | $28.57 | $27.84 | $28.50 | $20.68 | 95,801 |
| 2018-03-01 | $28.12 | $28.23 | $27.81 | $27.97 | $20.29 | 110,935 |
| 2018-02-28 | $28.38 | $28.46 | $27.84 | $27.85 | $20.21 | 89,540 |
| 2018-02-27 | $28.66 | $28.96 | $28.18 | $28.23 | $20.48 | 199,225 |
| 2018-02-26 | $29.20 | $29.21 | $28.77 | $28.89 | $20.96 | 60,450 |
| 2018-02-23 | $28.80 | $29.08 | $28.59 | $29.07 | $21.09 | 97,815 |
| 2018-02-22 | $28.75 | $29.44 | $28.68 | $28.76 | $20.87 | 94,239 |
| 2018-02-21 | $28.89 | $29.25 | $28.65 | $28.67 | $20.80 | 84,874 |
| 2018-02-20 | $28.66 | $28.93 | $28.25 | $28.72 | $20.84 | 128,334 |
| 2018-02-16 | $28.57 | $29.28 | $28.57 | $28.86 | $20.94 | 107,270 |
| 2018-02-15 | $29.10 | $29.44 | $28.71 | $28.88 | $20.95 | 109,798 |
| 2018-02-14 | $28.03 | $28.63 | $27.90 | $28.55 | $20.71 | 88,957 |
| 2018-02-13 | $27.61 | $28.25 | $27.52 | $28.17 | $20.44 | 72,433 |
| 2018-02-12 | $27.70 | $27.91 | $27.23 | $27.69 | $20.09 | 74,031 |
| 2018-02-09 | $28.50 | $28.50 | $26.77 | $27.64 | $20.05 | 168,620 |
| 2018-02-08 | $28.80 | $28.80 | $27.65 | $27.69 | $20.09 | 145,625 |
| 2018-02-07 | $28.05 | $28.47 | $28.01 | $28.17 | $20.44 | 83,698 |
| 2018-02-06 | $28.12 | $28.40 | $27.73 | $28.24 | $20.49 | 180,055 |
| 2018-02-05 | $28.75 | $28.88 | $27.70 | $27.73 | $20.12 | 145,709 |
| 2018-02-02 | $29.39 | $29.39 | $28.78 | $28.99 | $21.03 | 125,632 |
| 2018-02-01 | $29.23 | $29.73 | $29.12 | $29.67 | $21.53 | 70,765 |
| 2018-01-31 | $29.96 | $30.13 | $29.59 | $29.68 | $21.26 | 122,850 |
| 2018-01-30 | $30.00 | $30.26 | $29.72 | $29.75 | $21.31 | 103,397 |
| 2018-01-29 | $30.29 | $30.42 | $29.98 | $30.16 | $21.60 | 107,415 |
| 2018-01-26 | $30.38 | $30.50 | $30.14 | $30.35 | $21.74 | 46,053 |
| 2018-01-25 | $30.38 | $30.50 | $29.99 | $30.34 | $21.73 | 137,261 |
| 2018-01-24 | $30.27 | $30.30 | $30.05 | $30.23 | $21.65 | 60,801 |
| 2018-01-23 | $30.27 | $30.27 | $29.75 | $30.06 | $21.53 | 93,414 |
| 2018-01-22 | $29.75 | $30.29 | $29.69 | $30.19 | $21.62 | 113,937 |
| 2018-01-19 | $29.79 | $30.14 | $29.78 | $30.01 | $21.49 | 91,424 |
| 2018-01-18 | $30.00 | $30.18 | $29.70 | $29.88 | $21.40 | 93,757 |
| 2018-01-17 | $29.94 | $30.14 | $29.41 | $30.04 | $21.51 | 129,949 |
| 2018-01-16 | $30.00 | $30.31 | $29.82 | $29.93 | $21.44 | 105,526 |
| 2018-01-12 | $30.00 | $30.04 | $29.51 | $29.81 | $21.35 | 107,805 |
| 2018-01-11 | $29.69 | $30.00 | $29.62 | $29.92 | $21.43 | 144,201 |
| 2018-01-10 | $29.20 | $29.81 | $29.19 | $29.69 | $21.26 | 152,340 |
| 2018-01-09 | $29.81 | $29.95 | $29.21 | $29.24 | $20.94 | 92,715 |
| 2018-01-08 | $28.71 | $29.81 | $28.52 | $29.78 | $21.33 | 239,786 |
| 2018-01-05 | $28.28 | $28.96 | $27.67 | $28.81 | $20.63 | 337,228 |
| 2018-01-04 | $27.17 | $27.40 | $27.04 | $27.17 | $19.46 | 96,335 |
| 2018-01-03 | $27.06 | $27.30 | $27.03 | $27.07 | $19.39 | 48,869 |
| 2018-01-02 | $27.00 | $27.18 | $26.80 | $27.17 | $19.46 | 96,934 |
| 2017-12-29 | $27.01 | $27.26 | $26.87 | $26.90 | $19.27 | 100,890 |
| 2017-12-28 | $27.48 | $27.50 | $27.03 | $27.17 | $19.46 | 87,009 |
| 2017-12-27 | $27.49 | $27.51 | $27.03 | $27.39 | $19.62 | 92,280 |
| 2017-12-26 | $27.57 | $27.80 | $27.33 | $27.46 | $19.67 | 76,404 |
| 2017-12-22 | $27.73 | $27.88 | $27.54 | $27.65 | $19.80 | 105,915 |
| 2017-12-21 | $27.76 | $28.19 | $27.71 | $27.86 | $19.95 | 130,384 |
| 2017-12-20 | $27.74 | $28.56 | $27.61 | $27.70 | $19.84 | 280,819 |
| 2017-12-19 | $30.08 | $30.08 | $27.33 | $27.57 | $19.75 | 528,198 |
| 2017-12-18 | $30.20 | $30.45 | $30.02 | $30.44 | $21.80 | 77,443 |
| 2017-12-15 | $29.76 | $30.44 | $29.76 | $30.03 | $21.51 | 150,179 |
| 2017-12-14 | $30.26 | $30.26 | $29.57 | $29.75 | $21.31 | 118,253 |
| 2017-12-13 | $29.85 | $30.36 | $29.83 | $30.20 | $21.63 | 84,949 |
| 2017-12-12 | $29.38 | $29.94 | $29.38 | $29.80 | $21.34 | 131,743 |
| 2017-12-11 | $29.30 | $29.55 | $29.21 | $29.36 | $21.03 | 55,524 |
| 2017-12-08 | $29.44 | $29.47 | $29.25 | $29.28 | $20.97 | 62,088 |
| 2017-12-07 | $29.25 | $29.40 | $29.05 | $29.32 | $21.00 | 107,120 |
| 2017-12-06 | $29.40 | $29.52 | $29.16 | $29.23 | $20.93 | 112,411 |
| 2017-12-05 | $29.59 | $29.63 | $29.39 | $29.42 | $21.07 | 93,847 |
| 2017-12-04 | $29.50 | $29.66 | $29.41 | $29.53 | $21.15 | 139,873 |
| 2017-12-01 | $29.61 | $29.68 | $28.65 | $29.24 | $20.94 | 147,988 |
| 2017-11-30 | $29.40 | $29.68 | $28.94 | $29.36 | $21.03 | 198,787 |
| 2017-11-29 | $29.40 | $29.40 | $28.98 | $29.26 | $20.96 | 119,221 |
| 2017-11-28 | $29.01 | $29.33 | $28.87 | $29.31 | $20.99 | 126,165 |
| 2017-11-27 | $29.08 | $29.18 | $28.77 | $28.86 | $20.67 | 69,010 |
| 2017-11-24 | $29.03 | $29.34 | $28.95 | $29.04 | $20.80 | 46,604 |
| 2017-11-22 | $29.21 | $29.44 | $29.01 | $29.10 | $20.84 | 115,468 |
| 2017-11-21 | $29.31 | $29.43 | $28.79 | $29.21 | $20.92 | 124,187 |
| 2017-11-20 | $28.80 | $29.23 | $28.58 | $29.18 | $20.90 | 114,926 |
| 2017-11-17 | $28.69 | $28.89 | $28.58 | $28.87 | $20.68 | 56,784 |
| 2017-11-16 | $28.69 | $28.95 | $28.60 | $28.92 | $20.71 | 98,439 |
| 2017-11-15 | $28.50 | $28.84 | $28.31 | $28.58 | $20.47 | 77,521 |
| 2017-11-14 | $28.39 | $28.72 | $28.31 | $28.65 | $20.52 | 75,073 |
| 2017-11-13 | $28.20 | $28.46 | $28.14 | $28.42 | $20.35 | 61,586 |
| 2017-11-10 | $28.63 | $28.63 | $28.22 | $28.30 | $20.27 | 61,415 |
| 2017-11-09 | $28.45 | $28.68 | $28.10 | $28.59 | $20.48 | 116,015 |
| 2017-11-08 | $28.09 | $28.53 | $28.00 | $28.46 | $20.38 | 108,286 |
| 2017-11-07 | $28.28 | $28.37 | $27.86 | $28.00 | $20.05 | 71,905 |
| 2017-11-06 | $28.40 | $28.45 | $28.16 | $28.30 | $20.27 | 40,106 |
| 2017-11-03 | $28.44 | $28.55 | $28.15 | $28.47 | $20.39 | 73,537 |
| 2017-11-02 | $28.19 | $28.49 | $28.08 | $28.42 | $20.35 | 93,028 |
| 2017-11-01 | $28.20 | $28.40 | $27.88 | $28.20 | $20.20 | 83,292 |
| 2017-10-31 | $27.99 | $28.30 | $27.94 | $28.03 | $20.08 | 84,118 |
| 2017-10-30 | $28.67 | $28.70 | $28.25 | $28.34 | $20.02 | 70,287 |
| 2017-10-27 | $28.84 | $28.99 | $28.57 | $28.78 | $20.33 | 78,919 |
| 2017-10-26 | $29.13 | $29.17 | $28.77 | $28.80 | $20.35 | 44,781 |
| 2017-10-25 | $29.01 | $29.27 | $28.81 | $28.96 | $20.46 | 46,457 |
| 2017-10-24 | $29.02 | $29.13 | $28.84 | $28.92 | $20.43 | 59,481 |
| 2017-10-23 | $29.33 | $29.33 | $28.75 | $28.78 | $20.33 | 60,877 |
| 2017-10-20 | $28.07 | $29.46 | $28.07 | $29.30 | $20.70 | 110,928 |
| 2017-10-19 | $28.85 | $29.10 | $28.83 | $28.94 | $20.45 | 142,803 |
| 2017-10-18 | $29.17 | $29.24 | $28.99 | $29.01 | $20.50 | 88,397 |
| 2017-10-17 | $29.35 | $29.48 | $28.90 | $28.95 | $20.45 | 80,953 |
| 2017-10-16 | $29.44 | $29.78 | $29.40 | $29.43 | $20.79 | 90,221 |
| 2017-10-13 | $29.50 | $29.75 | $29.35 | $29.39 | $20.76 | 74,465 |
| 2017-10-12 | $29.63 | $29.77 | $29.43 | $29.46 | $20.81 | 53,915 |
| 2017-10-11 | $29.73 | $29.73 | $29.45 | $29.70 | $20.98 | 54,120 |
| 2017-10-10 | $29.87 | $29.97 | $29.64 | $29.70 | $20.98 | 84,160 |
| 2017-10-09 | $30.10 | $30.19 | $29.67 | $29.70 | $20.98 | 92,580 |
| 2017-10-06 | $29.76 | $30.04 | $29.67 | $29.91 | $21.13 | 78,139 |
| 2017-10-05 | $29.55 | $30.07 | $29.54 | $29.78 | $21.04 | 79,055 |
| 2017-10-04 | $29.80 | $29.98 | $29.42 | $29.45 | $20.81 | 99,773 |
| 2017-10-03 | $29.68 | $30.00 | $29.60 | $29.69 | $20.98 | 123,800 |
| 2017-10-02 | $29.50 | $29.81 | $29.16 | $29.67 | $20.96 | 148,147 |
| 2017-09-29 | $29.25 | $29.72 | $29.17 | $29.44 | $20.80 | 131,989 |
| 2017-09-28 | $29.24 | $29.52 | $28.91 | $29.12 | $20.57 | 165,377 |
| 2017-09-27 | $28.93 | $29.59 | $28.57 | $29.20 | $20.63 | 268,206 |
| 2017-09-26 | $28.54 | $28.87 | $28.44 | $28.82 | $20.36 | 51,810 |
| 2017-09-25 | $28.48 | $28.86 | $28.41 | $28.59 | $20.20 | 90,389 |
| 2017-09-22 | $28.88 | $29.01 | $28.43 | $28.53 | $20.16 | 158,093 |
| 2017-09-21 | $28.82 | $29.17 | $28.75 | $29.03 | $20.51 | 89,784 |
| 2017-09-20 | $28.74 | $28.93 | $28.63 | $28.72 | $20.29 | 112,958 |
| 2017-09-19 | $28.57 | $28.69 | $28.44 | $28.57 | $20.18 | 82,006 |
| 2017-09-18 | $28.40 | $28.61 | $28.36 | $28.55 | $20.17 | 92,914 |
| 2017-09-15 | $28.03 | $28.36 | $27.92 | $28.36 | $20.04 | 191,470 |
| 2017-09-14 | $28.01 | $28.08 | $27.83 | $28.01 | $19.79 | 97,759 |
| 2017-09-13 | $27.57 | $28.05 | $27.45 | $28.05 | $19.82 | 153,555 |
| 2017-09-12 | $27.32 | $27.60 | $27.29 | $27.52 | $19.44 | 66,959 |
| 2017-09-11 | $27.12 | $27.40 | $27.11 | $27.30 | $19.29 | 48,045 |
| 2017-09-08 | $26.95 | $27.20 | $26.80 | $26.99 | $19.07 | 84,687 |
| 2017-09-07 | $27.05 | $27.07 | $26.74 | $26.98 | $19.06 | 77,274 |
| 2017-09-06 | $27.02 | $27.27 | $26.97 | $26.99 | $19.07 | 51,176 |
| 2017-09-05 | $27.31 | $27.35 | $26.78 | $26.95 | $19.04 | 108,219 |
| 2017-09-01 | $27.00 | $27.36 | $27.00 | $27.33 | $19.31 | 67,023 |
| 2017-08-31 | $27.00 | $27.08 | $26.85 | $26.96 | $19.05 | 87,897 |
| 2017-08-30 | $26.95 | $27.00 | $26.76 | $26.89 | $19.00 | 100,864 |
| 2017-08-29 | $26.85 | $27.00 | $26.75 | $26.92 | $19.02 | 101,244 |
| 2017-08-28 | $26.65 | $26.94 | $26.38 | $26.82 | $18.95 | 141,089 |
| 2017-08-25 | $26.32 | $26.72 | $26.29 | $26.54 | $18.75 | 48,348 |
| 2017-08-24 | $26.24 | $26.37 | $26.14 | $26.27 | $18.56 | 53,244 |
| 2017-08-23 | $26.03 | $26.37 | $26.01 | $26.19 | $18.50 | 56,448 |
| 2017-08-22 | $26.42 | $26.42 | $26.08 | $26.21 | $18.52 | 80,572 |
| 2017-08-21 | $26.34 | $26.38 | $26.11 | $26.18 | $18.50 | 78,425 |
| 2017-08-18 | $25.81 | $26.49 | $25.73 | $26.32 | $18.60 | 110,761 |
| 2017-08-17 | $26.05 | $26.24 | $25.74 | $25.81 | $18.23 | 117,365 |
| 2017-08-16 | $26.18 | $26.29 | $25.97 | $26.04 | $18.40 | 72,760 |
| 2017-08-15 | $26.21 | $26.36 | $25.93 | $26.12 | $18.45 | 123,832 |
| 2017-08-14 | $25.84 | $26.36 | $25.79 | $26.18 | $18.50 | 106,909 |
| 2017-08-11 | $25.65 | $25.79 | $25.51 | $25.63 | $18.11 | 158,195 |
| 2017-08-10 | $26.07 | $26.10 | $25.87 | $25.87 | $18.28 | 112,955 |
| 2017-08-09 | $26.06 | $26.27 | $26.00 | $26.08 | $18.43 | 115,092 |
| 2017-08-08 | $26.23 | $26.47 | $26.17 | $26.29 | $18.57 | 121,094 |
| 2017-08-07 | $26.18 | $26.24 | $26.06 | $26.18 | $18.50 | 57,744 |
| 2017-08-04 | $26.17 | $26.31 | $26.10 | $26.14 | $18.47 | 63,970 |
| 2017-08-03 | $26.18 | $26.45 | $26.02 | $26.03 | $18.39 | 133,429 |
| 2017-08-02 | $26.24 | $26.31 | $25.97 | $26.20 | $18.51 | 148,523 |
| 2017-08-01 | $26.27 | $26.45 | $26.11 | $26.27 | $18.56 | 104,548 |
| 2017-07-31 | $26.36 | $26.51 | $26.19 | $26.31 | $18.59 | 120,157 |
| 2017-07-28 | $26.60 | $26.68 | $26.47 | $26.62 | $18.54 | 115,477 |
| 2017-07-27 | $26.76 | $26.83 | $26.43 | $26.63 | $18.54 | 134,331 |
| 2017-07-26 | $26.63 | $26.94 | $26.37 | $26.77 | $18.64 | 101,081 |
| 2017-07-25 | $26.58 | $26.84 | $26.46 | $26.56 | $18.49 | 161,418 |
| 2017-07-24 | $26.77 | $26.94 | $26.29 | $26.50 | $18.45 | 264,291 |
| 2017-07-21 | $28.97 | $28.97 | $26.05 | $26.95 | $18.77 | 651,300 |
| 2017-07-20 | $28.98 | $28.99 | $28.52 | $28.58 | $19.90 | 98,158 |
| 2017-07-19 | $28.50 | $28.84 | $28.35 | $28.83 | $20.07 | 133,178 |
| 2017-07-18 | $27.70 | $28.36 | $27.56 | $28.33 | $19.73 | 164,831 |
| 2017-07-17 | $27.70 | $27.74 | $27.42 | $27.51 | $19.16 | 70,404 |
| 2017-07-14 | $27.50 | $27.83 | $27.42 | $27.69 | $19.28 | 67,830 |
| 2017-07-13 | $27.75 | $27.75 | $27.38 | $27.66 | $19.26 | 75,011 |
| 2017-07-12 | $27.43 | $27.75 | $27.40 | $27.60 | $19.22 | 89,329 |
| 2017-07-11 | $27.71 | $27.79 | $27.20 | $27.36 | $19.05 | 79,060 |
| 2017-07-10 | $27.45 | $27.77 | $27.34 | $27.62 | $19.23 | 47,626 |
| 2017-07-07 | $27.54 | $27.72 | $27.25 | $27.65 | $19.25 | 49,818 |
| 2017-07-06 | $27.58 | $27.77 | $27.21 | $27.40 | $19.08 | 61,514 |
| 2017-07-05 | $27.52 | $27.71 | $27.34 | $27.56 | $19.19 | 97,473 |
| 2017-07-03 | $27.66 | $27.83 | $27.43 | $27.63 | $19.24 | 91,360 |
| 2017-06-30 | $27.81 | $27.83 | $27.32 | $27.38 | $19.07 | 79,708 |
| 2017-06-29 | $27.97 | $28.06 | $27.49 | $27.66 | $19.26 | 71,960 |
| 2017-06-28 | $27.67 | $27.81 | $27.46 | $27.69 | $19.28 | 70,931 |
| 2017-06-27 | $27.41 | $27.65 | $27.20 | $27.40 | $19.08 | 82,806 |
| 2017-06-26 | $27.29 | $27.53 | $27.20 | $27.42 | $19.09 | 64,768 |
| 2017-06-23 | $27.34 | $27.88 | $27.00 | $27.12 | $18.88 | 125,228 |
| 2017-06-22 | $27.33 | $27.64 | $27.16 | $27.24 | $18.97 | 55,205 |
| 2017-06-21 | $27.61 | $27.78 | $27.22 | $27.22 | $18.95 | 71,182 |
| 2017-06-20 | $27.68 | $27.85 | $27.40 | $27.61 | $19.23 | 55,954 |
| 2017-06-19 | $28.03 | $28.17 | $27.74 | $27.94 | $19.45 | 71,142 |
| 2017-06-16 | $27.47 | $28.13 | $27.47 | $28.00 | $19.50 | 117,263 |
| 2017-06-15 | $27.79 | $28.14 | $27.26 | $27.75 | $19.32 | 175,106 |
| 2017-06-14 | $28.59 | $28.62 | $27.88 | $28.22 | $19.65 | 97,948 |
| 2017-06-13 | $28.33 | $28.67 | $28.04 | $28.65 | $19.95 | 74,378 |
| 2017-06-12 | $28.56 | $28.83 | $27.87 | $28.14 | $19.59 | 117,184 |
| 2017-06-09 | $28.18 | $28.99 | $28.18 | $28.56 | $19.89 | 161,869 |
| 2017-06-08 | $27.47 | $28.41 | $27.37 | $28.05 | $19.53 | 112,967 |
| 2017-06-07 | $27.44 | $27.71 | $27.44 | $27.53 | $19.17 | 57,487 |
| 2017-06-06 | $27.32 | $27.40 | $27.10 | $27.30 | $19.01 | 65,347 |
| 2017-06-05 | $27.36 | $27.61 | $27.32 | $27.38 | $19.07 | 69,577 |
| 2017-06-02 | $27.08 | $27.89 | $27.08 | $27.41 | $19.09 | 93,794 |
| 2017-06-01 | $27.14 | $27.32 | $26.87 | $27.27 | $18.99 | 106,482 |
| 2017-05-31 | $27.28 | $27.38 | $26.82 | $27.00 | $18.80 | 82,080 |
| 2017-05-30 | $27.02 | $27.42 | $27.02 | $27.17 | $18.92 | 72,680 |
| 2017-05-26 | $27.53 | $27.64 | $27.06 | $27.40 | $19.08 | 117,963 |
| 2017-05-25 | $27.76 | $27.80 | $27.37 | $27.55 | $19.18 | 121,239 |
| 2017-05-24 | $27.43 | $27.75 | $26.93 | $27.71 | $19.29 | 211,622 |
| 2017-05-23 | $27.26 | $27.46 | $27.00 | $27.45 | $19.11 | 106,373 |
| 2017-05-22 | $27.21 | $27.27 | $26.91 | $27.24 | $18.97 | 113,787 |
| 2017-05-19 | $26.60 | $27.41 | $26.60 | $27.11 | $18.88 | 186,608 |
| 2017-05-18 | $27.12 | $27.32 | $26.61 | $26.61 | $18.53 | 171,982 |
| 2017-05-17 | $27.11 | $27.43 | $26.90 | $27.34 | $19.04 | 208,330 |
| 2017-05-16 | $27.63 | $27.93 | $27.46 | $27.61 | $19.23 | 76,737 |
| 2017-05-15 | $27.48 | $27.95 | $27.48 | $27.62 | $19.23 | 83,918 |
| 2017-05-12 | $27.30 | $27.52 | $27.11 | $27.43 | $19.10 | 100,356 |
| 2017-05-11 | $27.99 | $27.99 | $27.29 | $27.30 | $19.01 | 264,930 |
| 2017-05-10 | $28.27 | $28.27 | $27.81 | $27.92 | $19.44 | 133,781 |
| 2017-05-09 | $28.30 | $28.50 | $27.74 | $28.50 | $19.84 | 181,913 |
| 2017-05-08 | $28.27 | $28.38 | $28.05 | $28.28 | $19.69 | 69,416 |
| 2017-05-05 | $28.23 | $28.32 | $28.03 | $28.18 | $19.62 | 72,765 |
| 2017-05-04 | $28.22 | $28.47 | $28.07 | $28.19 | $19.63 | 62,917 |
| 2017-05-03 | $28.44 | $28.44 | $28.21 | $28.30 | $19.71 | 86,391 |
| 2017-05-02 | $28.42 | $28.63 | $28.22 | $28.40 | $19.78 | 93,163 |
| 2017-05-01 | $28.44 | $28.65 | $28.15 | $28.48 | $19.83 | 106,293 |
| 2017-04-28 | $28.62 | $28.70 | $28.25 | $28.68 | $19.70 | 185,988 |
| 2017-04-27 | $28.96 | $28.96 | $28.53 | $28.61 | $19.66 | 120,358 |
| 2017-04-26 | $28.41 | $29.11 | $28.41 | $28.77 | $19.77 | 345,898 |
| 2017-04-25 | $28.13 | $28.66 | $27.99 | $28.50 | $19.58 | 215,369 |
| 2017-04-24 | $28.04 | $28.14 | $27.71 | $28.00 | $19.24 | 132,378 |
| 2017-04-21 | $28.30 | $28.49 | $27.59 | $27.59 | $18.95 | 252,166 |
| 2017-04-20 | $28.00 | $28.34 | $27.92 | $28.32 | $19.46 | 103,382 |
| 2017-04-19 | $27.88 | $28.12 | $27.75 | $27.80 | $19.10 | 110,972 |
| 2017-04-18 | $27.54 | $27.89 | $27.54 | $27.80 | $19.10 | 74,377 |
| 2017-04-17 | $27.87 | $27.95 | $27.53 | $27.73 | $19.05 | 155,413 |
| 2017-04-13 | $28.04 | $28.05 | $27.51 | $27.60 | $18.96 | 153,708 |
| 2017-04-12 | $28.23 | $28.27 | $27.95 | $28.13 | $19.33 | 90,305 |
| 2017-04-11 | $27.95 | $28.34 | $27.90 | $28.33 | $19.46 | 105,274 |
| 2017-04-10 | $27.76 | $28.07 | $27.76 | $27.93 | $19.19 | 120,672 |
| 2017-04-07 | $27.90 | $28.00 | $27.73 | $27.86 | $19.14 | 146,824 |
| 2017-04-06 | $27.77 | $28.13 | $27.72 | $27.93 | $19.19 | 96,698 |
| 2017-04-05 | $28.32 | $28.37 | $27.70 | $27.76 | $19.07 | 185,869 |
| 2017-04-04 | $27.94 | $28.22 | $27.85 | $28.13 | $19.33 | 119,087 |
| 2017-04-03 | $27.75 | $28.14 | $27.64 | $28.01 | $19.24 | 182,177 |
| 2017-03-31 | $27.84 | $28.07 | $27.60 | $27.74 | $19.06 | 196,240 |
| 2017-03-30 | $27.52 | $28.09 | $27.52 | $27.94 | $19.20 | 129,613 |
| 2017-03-29 | $27.49 | $27.74 | $27.27 | $27.54 | $18.92 | 170,670 |
| 2017-03-28 | $27.16 | $27.85 | $27.12 | $27.66 | $19.00 | 223,378 |
| 2017-03-27 | $26.79 | $27.39 | $26.61 | $27.31 | $18.76 | 84,832 |
| 2017-03-24 | $27.13 | $27.44 | $27.03 | $27.11 | $18.63 | 115,932 |
| 2017-03-23 | $26.71 | $27.40 | $26.70 | $27.10 | $18.62 | 106,709 |
| 2017-03-22 | $26.53 | $26.87 | $26.50 | $26.72 | $18.36 | 188,355 |
| 2017-03-21 | $27.11 | $27.21 | $26.71 | $26.71 | $18.35 | 259,201 |
| 2017-03-20 | $27.20 | $27.36 | $26.85 | $26.92 | $18.49 | 275,205 |
| 2017-03-17 | $26.52 | $27.57 | $26.30 | $27.16 | $18.66 | 1,216,875 |
| 2017-03-16 | $26.86 | $27.22 | $26.34 | $26.51 | $18.21 | 364,246 |
| 2017-03-15 | $27.42 | $27.50 | $26.61 | $26.71 | $18.35 | 391,698 |
| 2017-03-14 | $27.05 | $27.39 | $26.80 | $27.22 | $18.70 | 271,795 |
| 2017-03-13 | $27.51 | $27.63 | $27.04 | $27.05 | $18.58 | 471,364 |
| 2017-03-10 | $28.05 | $28.11 | $27.61 | $27.66 | $19.00 | 225,389 |
| 2017-03-09 | $27.84 | $28.22 | $27.84 | $27.93 | $19.19 | 216,654 |
| 2017-03-08 | $28.08 | $28.34 | $27.89 | $27.91 | $19.17 | 185,538 |
| 2017-03-07 | $28.35 | $28.43 | $27.94 | $28.03 | $19.26 | 329,795 |
| 2017-03-06 | $28.39 | $28.48 | $28.12 | $28.34 | $19.47 | 172,451 |
| 2017-03-03 | $28.55 | $28.76 | $28.24 | $28.45 | $19.55 | 210,288 |
| 2017-03-02 | $28.43 | $28.73 | $28.39 | $28.51 | $19.59 | 134,754 |
| 2017-03-01 | $28.47 | $28.79 | $28.26 | $28.58 | $19.64 | 205,976 |
| 2017-02-28 | $28.17 | $28.38 | $27.99 | $28.13 | $19.33 | 176,228 |
| 2017-02-27 | $28.44 | $28.44 | $28.13 | $28.27 | $19.42 | 122,947 |
| 2017-02-24 | $28.34 | $28.37 | $28.00 | $28.23 | $19.39 | 94,325 |
| 2017-02-23 | $28.30 | $28.50 | $28.00 | $28.44 | $19.54 | 123,689 |
| 2017-02-22 | $27.88 | $28.59 | $27.79 | $28.45 | $19.55 | 289,717 |
| 2017-02-21 | $27.03 | $27.77 | $27.01 | $27.69 | $19.02 | 200,216 |
| 2017-02-17 | $27.49 | $27.49 | $26.25 | $27.04 | $18.58 | 626,674 |
| 2017-02-16 | $28.25 | $28.60 | $28.17 | $28.41 | $19.52 | 106,423 |
| 2017-02-15 | $28.33 | $28.57 | $28.14 | $28.56 | $19.62 | 87,298 |
| 2017-02-14 | $28.06 | $28.32 | $27.86 | $28.29 | $19.44 | 95,437 |
| 2017-02-13 | $28.03 | $28.34 | $27.86 | $28.03 | $19.26 | 117,222 |
| 2017-02-10 | $27.57 | $27.85 | $27.54 | $27.84 | $19.13 | 59,969 |
| 2017-02-09 | $27.34 | $27.82 | $27.22 | $27.42 | $18.84 | 132,531 |
| 2017-02-08 | $27.25 | $27.25 | $26.81 | $27.11 | $18.63 | 86,527 |
| 2017-02-07 | $26.95 | $27.49 | $26.93 | $27.41 | $18.83 | 121,048 |
| 2017-02-06 | $27.33 | $27.33 | $26.73 | $26.93 | $18.50 | 135,821 |
| 2017-02-03 | $27.30 | $27.60 | $27.21 | $27.43 | $18.85 | 146,949 |
| 2017-02-02 | $27.40 | $27.51 | $26.93 | $27.14 | $18.65 | 118,150 |
| 2017-02-01 | $27.35 | $27.85 | $27.23 | $27.61 | $18.97 | 217,380 |
| 2017-01-31 | $27.12 | $27.36 | $26.99 | $27.20 | $18.69 | 114,167 |
| 2017-01-30 | $27.53 | $27.53 | $27.16 | $27.27 | $18.74 | 140,138 |
| 2017-01-27 | $28.03 | $28.16 | $27.82 | $28.03 | $18.99 | 159,776 |
| 2017-01-26 | $27.97 | $28.19 | $27.91 | $28.02 | $18.98 | 107,336 |
| 2017-01-25 | $27.92 | $28.19 | $27.52 | $27.96 | $18.94 | 123,197 |
| 2017-01-24 | $27.21 | $27.89 | $27.21 | $27.78 | $18.82 | 123,836 |
| 2017-01-23 | $27.10 | $27.15 | $26.95 | $27.11 | $18.37 | 314,510 |
| 2017-01-20 | $28.01 | $28.25 | $26.93 | $27.36 | $18.54 | 300,877 |
| 2017-01-19 | $28.90 | $28.90 | $28.40 | $28.52 | $19.32 | 112,530 |
| 2017-01-18 | $28.83 | $28.89 | $28.56 | $28.74 | $19.47 | 71,156 |
| 2017-01-17 | $29.04 | $29.25 | $28.64 | $28.69 | $19.44 | 128,196 |
| 2017-01-13 | $29.13 | $29.54 | $29.02 | $29.20 | $19.78 | 77,573 |
| 2017-01-12 | $29.25 | $29.25 | $28.65 | $28.87 | $19.56 | 89,997 |
| 2017-01-11 | $29.10 | $29.36 | $28.97 | $29.36 | $19.89 | 69,934 |
| 2017-01-10 | $28.88 | $29.40 | $28.88 | $29.30 | $19.85 | 74,259 |
| 2017-01-09 | $29.14 | $29.19 | $28.80 | $28.83 | $19.53 | 108,628 |
| 2017-01-06 | $29.33 | $29.60 | $29.19 | $29.26 | $19.82 | 82,545 |
| 2017-01-05 | $30.34 | $30.34 | $28.94 | $29.35 | $19.88 | 200,486 |
| 2017-01-04 | $30.00 | $30.42 | $29.90 | $30.37 | $20.57 | 99,550 |
| 2017-01-03 | $29.94 | $30.00 | $29.45 | $29.96 | $20.30 | 156,481 |
| 2016-12-30 | $29.39 | $29.48 | $29.20 | $29.44 | $19.94 | 86,331 |
| 2016-12-29 | $29.17 | $29.38 | $29.10 | $29.29 | $19.84 | 53,301 |
| 2016-12-28 | $28.98 | $29.20 | $28.81 | $29.19 | $19.78 | 81,200 |
| 2016-12-27 | $28.93 | $29.05 | $28.80 | $28.89 | $19.57 | 50,388 |
| 2016-12-23 | $28.44 | $29.05 | $28.36 | $28.76 | $19.48 | 60,708 |
| 2016-12-22 | $28.75 | $29.02 | $28.38 | $28.46 | $19.28 | 156,201 |
| 2016-12-21 | $29.48 | $29.48 | $28.96 | $29.06 | $19.69 | 105,830 |
| 2016-12-20 | $29.10 | $29.88 | $29.10 | $29.45 | $19.95 | 151,530 |
| 2016-12-19 | $29.74 | $29.74 | $28.69 | $29.07 | $19.69 | 229,780 |
| 2016-12-16 | $30.50 | $30.51 | $29.73 | $29.82 | $20.20 | 319,363 |
| 2016-12-15 | $29.65 | $30.36 | $29.52 | $30.34 | $20.55 | 184,923 |
| 2016-12-14 | $29.33 | $29.74 | $29.31 | $29.48 | $19.97 | 93,091 |
| 2016-12-13 | $29.23 | $29.92 | $29.15 | $29.74 | $20.15 | 151,020 |
| 2016-12-12 | $30.08 | $30.28 | $29.09 | $29.10 | $19.71 | 211,815 |
| 2016-12-09 | $29.34 | $30.13 | $29.18 | $30.08 | $20.38 | 122,096 |
| 2016-12-08 | $29.71 | $29.84 | $29.22 | $29.38 | $19.90 | 221,748 |
| 2016-12-07 | $29.10 | $29.55 | $28.73 | $29.45 | $19.95 | 133,866 |
| 2016-12-06 | $28.46 | $29.11 | $28.46 | $29.05 | $19.68 | 134,444 |
| 2016-12-05 | $28.39 | $28.78 | $28.35 | $28.47 | $19.29 | 124,336 |
| 2016-12-02 | $28.45 | $28.46 | $28.12 | $28.19 | $19.10 | 92,691 |
| 2016-12-01 | $28.71 | $28.91 | $28.31 | $28.48 | $19.29 | 117,393 |
| 2016-11-30 | $28.81 | $29.00 | $28.48 | $28.48 | $19.29 | 144,334 |
| 2016-11-29 | $28.65 | $28.90 | $28.41 | $28.46 | $19.28 | 167,176 |
| 2016-11-28 | $28.89 | $29.02 | $28.42 | $28.47 | $19.29 | 144,706 |
| 2016-11-25 | $28.63 | $28.91 | $28.59 | $28.90 | $19.58 | 72,152 |
| 2016-11-23 | $28.70 | $28.94 | $28.55 | $28.55 | $19.34 | 186,725 |
| 2016-11-22 | $28.85 | $29.13 | $28.57 | $28.79 | $19.50 | 160,399 |
| 2016-11-21 | $29.07 | $29.12 | $28.53 | $28.69 | $19.44 | 110,932 |
| 2016-11-18 | $28.42 | $28.90 | $28.40 | $28.88 | $19.57 | 98,351 |
| 2016-11-17 | $28.79 | $29.01 | $28.41 | $28.43 | $19.26 | 199,532 |
| 2016-11-16 | $28.36 | $29.06 | $28.35 | $28.93 | $19.60 | 130,817 |
| 2016-11-15 | $28.40 | $28.73 | $28.09 | $28.65 | $19.41 | 127,950 |
| 2016-11-14 | $28.89 | $29.49 | $28.35 | $28.48 | $19.29 | 207,872 |
| 2016-11-11 | $27.65 | $28.75 | $27.34 | $28.68 | $19.43 | 203,884 |
| 2016-11-10 | $27.66 | $28.51 | $27.66 | $28.07 | $19.02 | 223,040 |
| 2016-11-09 | $26.60 | $27.76 | $26.60 | $27.49 | $18.62 | 279,161 |
| 2016-11-08 | $27.39 | $27.90 | $27.03 | $27.59 | $18.69 | 87,798 |
| 2016-11-07 | $27.39 | $27.69 | $27.07 | $27.55 | $18.66 | 119,239 |
| 2016-11-04 | $26.63 | $26.86 | $26.53 | $26.78 | $18.14 | 121,144 |
| 2016-11-03 | $26.40 | $26.86 | $26.40 | $26.65 | $18.05 | 188,637 |
| 2016-11-02 | $26.03 | $26.34 | $25.90 | $26.27 | $17.80 | 238,351 |
| 2016-11-01 | $27.02 | $27.02 | $26.10 | $26.20 | $17.75 | 164,562 |
| 2016-10-31 | $27.11 | $27.30 | $26.94 | $26.97 | $18.27 | 132,071 |
| 2016-10-28 | $27.27 | $27.27 | $26.74 | $27.05 | $18.33 | 154,994 |
| 2016-10-27 | $26.86 | $27.34 | $26.86 | $27.20 | $18.43 | 142,290 |
| 2016-10-26 | $27.36 | $27.66 | $27.03 | $27.03 | $18.06 | 156,781 |
| 2016-10-25 | $27.72 | $28.08 | $27.56 | $27.64 | $18.46 | 173,449 |
| 2016-10-24 | $27.81 | $28.05 | $27.65 | $27.74 | $18.53 | 258,261 |
| 2016-10-21 | $26.85 | $27.69 | $26.75 | $27.50 | $18.37 | 361,145 |
| 2016-10-20 | $27.50 | $27.52 | $25.17 | $27.04 | $18.06 | 540,827 |
| 2016-10-19 | $28.79 | $29.55 | $28.74 | $29.24 | $19.53 | 185,898 |
| 2016-10-18 | $28.61 | $28.82 | $28.35 | $28.62 | $19.12 | 85,177 |
| 2016-10-17 | $28.14 | $28.35 | $28.14 | $28.21 | $18.84 | 54,461 |
| 2016-10-14 | $28.43 | $28.53 | $27.99 | $28.17 | $18.82 | 63,371 |
| 2016-10-13 | $28.30 | $28.30 | $27.87 | $28.14 | $18.80 | 63,282 |
| 2016-10-12 | $28.47 | $28.62 | $28.27 | $28.51 | $19.04 | 46,599 |
| 2016-10-11 | $28.66 | $28.93 | $28.31 | $28.44 | $19.00 | 92,141 |
| 2016-10-10 | $28.17 | $28.80 | $28.17 | $28.73 | $19.19 | 103,785 |
| 2016-10-07 | $28.30 | $28.33 | $27.90 | $28.04 | $18.73 | 58,818 |
| 2016-10-06 | $28.15 | $28.35 | $27.82 | $28.23 | $18.86 | 68,767 |
| 2016-10-05 | $28.04 | $28.39 | $27.90 | $28.12 | $18.78 | 89,252 |
| 2016-10-04 | $27.83 | $28.25 | $27.59 | $27.80 | $18.57 | 100,179 |
| 2016-10-03 | $28.05 | $28.18 | $27.78 | $27.84 | $18.60 | 70,704 |
| 2016-09-30 | $28.18 | $28.41 | $28.09 | $28.18 | $18.82 | 112,445 |
| 2016-09-29 | $28.36 | $28.69 | $27.89 | $27.90 | $18.64 | 74,959 |
| 2016-09-28 | $28.41 | $28.71 | $28.15 | $28.45 | $19.00 | 96,116 |
| 2016-09-27 | $27.60 | $28.30 | $27.52 | $28.30 | $18.90 | 88,000 |
| 2016-09-26 | $28.10 | $28.41 | $27.56 | $27.65 | $18.47 | 213,186 |
| 2016-09-23 | $28.64 | $28.64 | $28.34 | $28.39 | $18.96 | 91,656 |
| 2016-09-22 | $28.48 | $28.80 | $28.36 | $28.76 | $19.21 | 138,351 |
| 2016-09-21 | $28.30 | $28.54 | $28.02 | $28.16 | $18.81 | 101,487 |
| 2016-09-20 | $28.34 | $28.41 | $28.05 | $28.06 | $18.74 | 102,446 |
| 2016-09-19 | $28.67 | $29.02 | $28.08 | $28.13 | $18.79 | 128,839 |
| 2016-09-16 | $28.40 | $28.59 | $28.13 | $28.41 | $18.98 | 229,283 |
| 2016-09-15 | $28.31 | $28.65 | $28.07 | $28.49 | $19.03 | 82,831 |
| 2016-09-14 | $28.38 | $28.65 | $28.18 | $28.29 | $18.90 | 103,668 |
| 2016-09-13 | $28.76 | $28.76 | $28.07 | $28.26 | $18.88 | 244,291 |
| 2016-09-12 | $28.68 | $29.09 | $28.32 | $29.06 | $19.41 | 144,944 |
| 2016-09-09 | $28.87 | $29.11 | $28.65 | $28.67 | $19.15 | 86,982 |
| 2016-09-08 | $29.13 | $29.35 | $29.04 | $29.26 | $19.55 | 137,941 |
| 2016-09-07 | $28.85 | $29.34 | $28.82 | $29.15 | $19.47 | 130,938 |
| 2016-09-06 | $28.91 | $28.98 | $28.67 | $28.96 | $19.35 | 106,794 |
| 2016-09-02 | $28.79 | $28.96 | $28.62 | $28.88 | $19.29 | 101,370 |
| 2016-09-01 | $28.94 | $28.98 | $28.52 | $28.73 | $19.19 | 95,017 |
| 2016-08-31 | $28.90 | $28.99 | $28.58 | $28.89 | $19.30 | 117,834 |
| 2016-08-30 | $28.73 | $28.86 | $28.50 | $28.84 | $19.27 | 63,624 |
| 2016-08-29 | $28.69 | $28.90 | $28.51 | $28.62 | $19.12 | 91,005 |
| 2016-08-26 | $28.55 | $28.89 | $28.29 | $28.64 | $19.13 | 122,768 |
| 2016-08-25 | $28.29 | $28.75 | $28.20 | $28.67 | $19.15 | 121,702 |
| 2016-08-24 | $28.31 | $28.40 | $28.06 | $28.29 | $18.90 | 95,333 |
| 2016-08-23 | $27.86 | $28.29 | $27.86 | $28.26 | $18.88 | 128,177 |
| 2016-08-22 | $27.85 | $28.07 | $27.67 | $27.75 | $18.54 | 112,759 |
| 2016-08-19 | $28.02 | $28.19 | $27.90 | $28.01 | $18.71 | 125,881 |
| 2016-08-18 | $27.96 | $28.05 | $27.80 | $28.03 | $18.72 | 116,560 |
| 2016-08-17 | $27.80 | $28.07 | $27.74 | $27.89 | $18.63 | 111,805 |
| 2016-08-16 | $27.93 | $28.00 | $27.66 | $27.80 | $18.57 | 92,262 |
| 2016-08-15 | $28.01 | $28.10 | $27.84 | $27.95 | $18.67 | 99,340 |
| 2016-08-12 | $27.72 | $27.96 | $27.50 | $27.88 | $18.62 | 119,525 |
| 2016-08-11 | $27.78 | $28.16 | $27.70 | $27.88 | $18.62 | 90,480 |
| 2016-08-10 | $28.02 | $28.02 | $27.65 | $27.74 | $18.53 | 93,995 |
| 2016-08-09 | $27.91 | $28.02 | $27.84 | $27.93 | $18.66 | 58,366 |
| 2016-08-08 | $27.79 | $28.17 | $27.69 | $27.90 | $18.64 | 111,699 |
| 2016-08-05 | $27.14 | $27.84 | $27.13 | $27.71 | $18.51 | 133,952 |
| 2016-08-04 | $26.95 | $27.10 | $26.61 | $26.90 | $17.97 | 147,294 |
| 2016-08-03 | $26.54 | $27.12 | $26.54 | $26.98 | $18.02 | 93,936 |
| 2016-08-02 | $26.69 | $27.02 | $26.60 | $26.64 | $17.80 | 82,517 |
| 2016-08-01 | $26.93 | $27.25 | $26.75 | $26.84 | $17.93 | 141,632 |
| 2016-07-29 | $27.46 | $27.73 | $27.29 | $27.32 | $17.99 | 148,552 |
| 2016-07-28 | $27.34 | $27.68 | $27.14 | $27.56 | $18.15 | 71,135 |
| 2016-07-27 | $27.25 | $27.89 | $27.22 | $27.46 | $18.08 | 162,071 |
| 2016-07-26 | $27.47 | $27.82 | $26.83 | $27.23 | $17.93 | 257,838 |
| 2016-07-25 | $28.87 | $28.98 | $28.39 | $28.49 | $18.76 | 208,837 |
| 2016-07-22 | $28.82 | $29.25 | $28.75 | $29.08 | $19.15 | 119,331 |
| 2016-07-21 | $28.49 | $28.95 | $28.41 | $28.72 | $18.91 | 277,858 |
| 2016-07-20 | $28.18 | $28.54 | $28.05 | $28.39 | $18.70 | 103,807 |
| 2016-07-19 | $27.86 | $28.32 | $27.86 | $28.15 | $18.54 | 184,321 |
| 2016-07-18 | $28.00 | $28.23 | $27.68 | $28.04 | $18.47 | 131,069 |
| 2016-07-15 | $28.05 | $28.22 | $27.67 | $28.10 | $18.51 | 190,070 |
| 2016-07-14 | $27.96 | $28.11 | $27.76 | $27.86 | $18.35 | 197,318 |
| 2016-07-13 | $27.61 | $27.77 | $27.49 | $27.67 | $18.22 | 102,887 |
| 2016-07-12 | $27.36 | $27.81 | $27.27 | $27.63 | $18.20 | 145,633 |
| 2016-07-11 | $26.80 | $27.16 | $26.80 | $26.97 | $17.76 | 80,775 |
| 2016-07-08 | $26.61 | $27.01 | $26.51 | $26.65 | $17.55 | 221,422 |
| 2016-07-07 | $26.27 | $26.48 | $26.10 | $26.29 | $17.31 | 110,149 |
| 2016-07-06 | $26.00 | $26.43 | $25.93 | $26.21 | $17.26 | 94,237 |
| 2016-07-05 | $26.17 | $26.22 | $25.85 | $26.08 | $17.18 | 85,582 |
| 2016-07-01 | $26.66 | $26.66 | $26.22 | $26.47 | $17.43 | 82,193 |
| 2016-06-30 | $26.01 | $26.52 | $25.95 | $26.50 | $17.45 | 147,934 |
| 2016-06-29 | $25.49 | $26.12 | $25.38 | $26.05 | $17.16 | 106,161 |
| 2016-06-28 | $24.93 | $25.47 | $24.75 | $25.22 | $16.61 | 161,627 |
| 2016-06-27 | $25.30 | $25.46 | $24.54 | $24.61 | $16.21 | 203,053 |
| 2016-06-24 | $25.81 | $26.50 | $25.38 | $25.70 | $16.92 | 341,091 |
| 2016-06-23 | $27.16 | $27.40 | $26.95 | $27.07 | $17.83 | 283,263 |
| 2016-06-22 | $26.97 | $27.29 | $26.76 | $26.76 | $17.62 | 308,498 |
| 2016-06-21 | $27.00 | $27.29 | $26.66 | $27.17 | $17.89 | 138,246 |
| 2016-06-20 | $27.02 | $27.36 | $26.87 | $26.89 | $17.71 | 128,361 |
| 2016-06-17 | $26.50 | $26.85 | $26.33 | $26.57 | $17.50 | 392,819 |
| 2016-06-16 | $26.05 | $26.53 | $25.84 | $26.43 | $17.41 | 135,631 |
| 2016-06-15 | $26.50 | $26.70 | $26.20 | $26.36 | $17.36 | 118,768 |
| 2016-06-14 | $26.47 | $26.83 | $26.09 | $26.30 | $17.32 | 186,424 |
| 2016-06-13 | $26.71 | $26.90 | $26.12 | $26.62 | $17.53 | 321,570 |
| 2016-06-10 | $26.81 | $27.12 | $26.77 | $26.89 | $17.71 | 167,150 |
| 2016-06-09 | $27.31 | $27.34 | $26.97 | $27.24 | $17.94 | 123,887 |
| 2016-06-08 | $27.37 | $27.76 | $27.26 | $27.57 | $18.16 | 177,123 |
| 2016-06-07 | $27.56 | $27.64 | $27.28 | $27.32 | $17.99 | 132,362 |
| 2016-06-06 | $27.30 | $27.64 | $27.13 | $27.52 | $18.12 | 121,386 |
| 2016-06-03 | $27.08 | $27.36 | $26.84 | $27.30 | $17.98 | 145,168 |
| 2016-06-02 | $26.84 | $27.22 | $26.79 | $27.18 | $17.90 | 232,995 |
| 2016-06-01 | $26.52 | $26.87 | $26.03 | $26.84 | $17.68 | 127,231 |
| 2016-05-31 | $26.51 | $26.78 | $26.12 | $26.68 | $17.57 | 196,443 |
| 2016-05-27 | $26.28 | $26.50 | $26.20 | $26.44 | $17.41 | 68,565 |
| 2016-05-26 | $26.47 | $26.47 | $25.96 | $26.33 | $17.34 | 152,867 |
| 2016-05-25 | $26.00 | $26.54 | $25.89 | $26.17 | $17.23 | 134,417 |
| 2016-05-24 | $25.93 | $25.93 | $25.55 | $25.84 | $17.02 | 112,779 |
| 2016-05-23 | $25.74 | $25.84 | $25.32 | $25.51 | $16.80 | 168,391 |
| 2016-05-20 | $25.65 | $25.84 | $25.52 | $25.79 | $16.98 | 184,299 |
| 2016-05-19 | $25.50 | $25.53 | $25.02 | $25.49 | $16.79 | 212,908 |
| 2016-05-18 | $25.16 | $25.89 | $25.10 | $25.62 | $16.87 | 206,796 |
| 2016-05-17 | $25.78 | $25.80 | $25.06 | $25.20 | $16.60 | 140,052 |
| 2016-05-16 | $25.66 | $26.00 | $25.54 | $25.79 | $16.98 | 114,996 |
| 2016-05-13 | $25.81 | $26.06 | $25.54 | $25.70 | $16.92 | 123,414 |
| 2016-05-12 | $25.86 | $26.36 | $25.73 | $25.95 | $17.09 | 159,948 |
| 2016-05-11 | $25.93 | $26.04 | $25.65 | $25.90 | $17.06 | 204,232 |
| 2016-05-10 | $25.80 | $26.23 | $25.59 | $25.98 | $17.11 | 101,588 |
| 2016-05-09 | $25.56 | $25.81 | $25.38 | $25.55 | $16.83 | 106,890 |
| 2016-05-06 | $25.20 | $25.74 | $25.20 | $25.64 | $16.89 | 110,553 |
| 2016-05-05 | $25.43 | $25.92 | $25.17 | $25.37 | $16.71 | 218,714 |
| 2016-05-04 | $24.97 | $25.62 | $24.97 | $25.21 | $16.60 | 124,732 |
| 2016-05-03 | $25.28 | $25.33 | $24.95 | $25.28 | $16.65 | 162,214 |
| 2016-05-02 | $25.90 | $25.97 | $25.58 | $25.69 | $16.92 | 94,552 |
| 2016-04-29 | $25.76 | $26.06 | $25.43 | $25.86 | $17.03 | 180,392 |
| 2016-04-28 | $25.60 | $26.26 | $25.50 | $25.83 | $17.01 | 133,954 |
| 2016-04-27 | $25.84 | $26.39 | $25.52 | $25.94 | $17.08 | 272,842 |
| 2016-04-26 | $25.30 | $25.93 | $25.18 | $25.87 | $17.04 | 142,151 |
| 2016-04-25 | $25.77 | $25.77 | $25.12 | $25.26 | $16.64 | 107,971 |
| 2016-04-22 | $25.43 | $26.00 | $25.43 | $25.77 | $16.97 | 131,064 |
| 2016-04-21 | $25.83 | $25.88 | $25.54 | $25.54 | $16.82 | 176,986 |
| 2016-04-20 | $25.59 | $26.17 | $25.59 | $25.95 | $16.84 | 170,143 |
| 2016-04-19 | $25.00 | $25.96 | $24.97 | $25.80 | $16.74 | 283,848 |
| 2016-04-18 | $24.87 | $25.23 | $24.72 | $24.91 | $16.16 | 228,810 |
| 2016-04-15 | $25.58 | $25.79 | $25.03 | $25.18 | $16.34 | 145,100 |
| 2016-04-14 | $24.20 | $25.65 | $24.08 | $25.58 | $16.60 | 261,439 |
| 2016-04-13 | $23.63 | $24.15 | $23.54 | $24.14 | $15.66 | 270,702 |
| 2016-04-12 | $22.87 | $23.58 | $22.87 | $23.51 | $15.25 | 124,988 |
| 2016-04-11 | $22.71 | $23.25 | $22.56 | $22.76 | $14.77 | 251,037 |
| 2016-04-08 | $22.20 | $22.74 | $22.02 | $22.16 | $14.38 | 221,353 |
| 2016-04-07 | $22.68 | $22.70 | $21.95 | $22.12 | $14.35 | 194,146 |
| 2016-04-06 | $23.15 | $23.22 | $22.57 | $22.80 | $14.79 | 118,775 |
| 2016-04-05 | $23.43 | $23.49 | $23.19 | $23.22 | $15.06 | 84,373 |
| 2016-04-04 | $23.89 | $24.12 | $23.66 | $23.71 | $15.38 | 109,768 |
| 2016-04-01 | $24.00 | $24.23 | $23.68 | $24.06 | $15.61 | 104,216 |
| 2016-03-31 | $24.36 | $24.50 | $24.00 | $24.22 | $15.71 | 149,055 |
| 2016-03-30 | $23.99 | $24.45 | $23.88 | $24.42 | $15.84 | 172,364 |
| 2016-03-29 | $23.44 | $23.85 | $23.04 | $23.81 | $15.45 | 117,134 |
| 2016-03-28 | $23.60 | $23.84 | $23.29 | $23.62 | $15.32 | 132,204 |
| 2016-03-24 | $22.89 | $23.59 | $22.65 | $23.55 | $15.28 | 175,902 |
| 2016-03-23 | $23.79 | $23.94 | $22.96 | $23.11 | $14.99 | 233,792 |
| 2016-03-22 | $24.03 | $24.23 | $23.79 | $23.91 | $15.51 | 160,038 |
| 2016-03-21 | $24.35 | $24.48 | $23.83 | $24.21 | $15.71 | 201,553 |
| 2016-03-18 | $24.77 | $25.07 | $24.24 | $24.47 | $15.88 | 1,117,149 |
| 2016-03-17 | $23.69 | $24.84 | $23.25 | $24.63 | $15.98 | 297,628 |
| 2016-03-16 | $23.29 | $23.94 | $23.21 | $23.66 | $15.35 | 221,093 |
| 2016-03-15 | $23.51 | $23.62 | $23.23 | $23.41 | $15.19 | 216,303 |
| 2016-03-14 | $22.58 | $24.13 | $22.36 | $23.77 | $15.42 | 732,377 |
| 2016-03-11 | $22.80 | $22.97 | $22.14 | $22.42 | $14.55 | 300,068 |
| 2016-03-10 | $23.36 | $23.45 | $22.51 | $22.58 | $14.65 | 252,788 |
| 2016-03-09 | $22.98 | $23.68 | $22.98 | $23.29 | $15.11 | 349,975 |
| 2016-03-08 | $22.93 | $23.05 | $22.66 | $22.83 | $14.81 | 235,884 |
| 2016-03-07 | $22.95 | $23.27 | $22.90 | $23.05 | $14.95 | 144,702 |
| 2016-03-04 | $22.92 | $23.41 | $22.89 | $23.11 | $14.99 | 180,080 |
| 2016-03-03 | $22.77 | $22.87 | $22.55 | $22.81 | $14.80 | 96,050 |
| 2016-03-02 | $22.30 | $22.77 | $22.24 | $22.69 | $14.72 | 248,370 |
| 2016-03-01 | $21.55 | $22.43 | $21.55 | $22.31 | $14.47 | 296,070 |
| 2016-02-29 | $21.69 | $21.69 | $21.35 | $21.37 | $13.86 | 193,556 |
| 2016-02-26 | $21.59 | $22.14 | $21.59 | $21.72 | $14.09 | 201,290 |
| 2016-02-25 | $21.37 | $21.68 | $21.26 | $21.40 | $13.88 | 209,981 |
| 2016-02-24 | $20.79 | $21.42 | $20.38 | $21.35 | $13.85 | 206,048 |
| 2016-02-23 | $21.33 | $21.36 | $20.89 | $21.10 | $13.69 | 247,217 |
| 2016-02-22 | $20.65 | $21.50 | $20.56 | $21.35 | $13.85 | 421,199 |
| 2016-02-19 | $20.50 | $20.81 | $19.63 | $20.50 | $13.30 | 300,788 |
| 2016-02-18 | $20.30 | $21.39 | $20.00 | $20.56 | $13.34 | 337,835 |
| 2016-02-17 | $21.39 | $21.50 | $20.99 | $21.04 | $13.65 | 233,791 |
| 2016-02-16 | $21.18 | $21.46 | $20.92 | $21.25 | $13.79 | 113,236 |
| 2016-02-12 | $20.74 | $21.14 | $20.52 | $20.94 | $13.59 | 138,893 |
| 2016-02-11 | $20.39 | $20.60 | $19.96 | $20.38 | $13.22 | 142,902 |
| 2016-02-10 | $21.26 | $21.55 | $20.85 | $20.87 | $13.54 | 113,099 |
| 2016-02-09 | $21.26 | $21.55 | $21.11 | $21.11 | $13.70 | 170,368 |
| 2016-02-08 | $21.77 | $21.77 | $21.37 | $21.70 | $14.08 | 112,807 |
| 2016-02-05 | $22.49 | $22.80 | $22.18 | $22.19 | $14.15 | 147,640 |
| 2016-02-04 | $22.30 | $23.21 | $22.30 | $22.65 | $14.44 | 223,415 |
| 2016-02-03 | $22.46 | $22.63 | $21.72 | $22.38 | $14.27 | 146,730 |
| 2016-02-02 | $22.93 | $22.93 | $22.14 | $22.28 | $14.20 | 119,057 |
| 2016-02-01 | $23.07 | $23.48 | $22.73 | $23.32 | $14.87 | 162,517 |
| 2016-01-29 | $22.60 | $23.32 | $22.55 | $23.32 | $14.87 | 198,230 |
| 2016-01-28 | $22.19 | $22.60 | $22.19 | $22.54 | $14.37 | 160,589 |
| 2016-01-27 | $21.98 | $22.46 | $21.81 | $21.92 | $13.97 | 228,654 |
| 2016-01-26 | $21.43 | $22.03 | $21.40 | $22.00 | $14.02 | 222,777 |
| 2016-01-25 | $22.22 | $22.29 | $21.17 | $21.28 | $13.57 | 295,784 |
| 2016-01-22 | $22.65 | $22.89 | $22.17 | $22.36 | $14.25 | 208,721 |
| 2016-01-21 | $22.13 | $23.04 | $22.05 | $22.37 | $14.26 | 327,218 |
| 2016-01-20 | $21.69 | $22.57 | $21.08 | $22.43 | $14.30 | 311,251 |
| 2016-01-19 | $22.63 | $22.93 | $21.80 | $22.10 | $14.09 | 263,305 |
| 2016-01-15 | $22.40 | $22.83 | $22.24 | $22.78 | $14.52 | 229,599 |
| 2016-01-14 | $22.79 | $23.22 | $22.55 | $22.96 | $14.64 | 194,112 |
| 2016-01-13 | $23.50 | $23.81 | $22.58 | $22.87 | $14.58 | 186,533 |
| 2016-01-12 | $24.26 | $24.26 | $22.98 | $23.43 | $14.94 | 215,058 |
| 2016-01-11 | $24.22 | $24.25 | $23.67 | $24.14 | $15.39 | 215,568 |
| 2016-01-08 | $24.37 | $24.59 | $23.99 | $24.02 | $15.31 | 188,309 |
| 2016-01-07 | $24.47 | $24.75 | $24.21 | $24.23 | $15.45 | 123,269 |
| 2016-01-06 | $24.78 | $25.12 | $24.67 | $24.94 | $15.90 | 166,393 |
| 2016-01-05 | $25.14 | $25.25 | $24.99 | $25.10 | $16.00 | 74,873 |
| 2016-01-04 | $25.28 | $25.60 | $25.01 | $25.18 | $16.05 | 127,022 |
| 2015-12-31 | $25.98 | $26.18 | $25.63 | $25.93 | $16.53 | 258,243 |
| 2015-12-30 | $26.41 | $26.41 | $26.00 | $26.08 | $16.63 | 98,941 |
| 2015-12-29 | $26.22 | $26.53 | $26.14 | $26.47 | $16.87 | 83,742 |
| 2015-12-28 | $26.13 | $26.40 | $25.83 | $26.05 | $16.61 | 76,801 |
| 2015-12-24 | $26.26 | $26.52 | $26.13 | $26.32 | $16.78 | 37,380 |
| 2015-12-23 | $26.12 | $26.55 | $26.12 | $26.29 | $16.76 | 101,385 |
| 2015-12-22 | $25.30 | $25.93 | $25.01 | $25.91 | $16.52 | 100,757 |
| 2015-12-21 | $25.72 | $25.86 | $25.00 | $25.29 | $16.12 | 152,202 |
| 2015-12-18 | $25.98 | $26.19 | $25.55 | $25.64 | $16.34 | 187,680 |
| 2015-12-17 | $26.14 | $26.46 | $25.90 | $26.15 | $16.67 | 102,721 |
| 2015-12-16 | $25.87 | $26.29 | $25.71 | $26.13 | $16.66 | 191,816 |
| 2015-12-15 | $25.86 | $26.16 | $25.56 | $25.92 | $16.52 | 237,140 |
| 2015-12-14 | $26.12 | $26.12 | $25.13 | $25.72 | $16.40 | 127,930 |
| 2015-12-11 | $25.93 | $26.56 | $25.93 | $26.05 | $16.61 | 134,158 |
| 2015-12-10 | $26.03 | $26.66 | $25.81 | $26.64 | $16.98 | 122,261 |
| 2015-12-09 | $26.10 | $26.37 | $25.87 | $26.13 | $16.66 | 182,500 |
| 2015-12-08 | $26.50 | $26.67 | $26.15 | $26.21 | $16.71 | 73,146 |
| 2015-12-07 | $27.67 | $27.67 | $26.62 | $26.77 | $17.07 | 173,434 |
| 2015-12-04 | $28.09 | $28.17 | $27.71 | $27.79 | $17.72 | 112,161 |
| 2015-12-03 | $28.30 | $28.55 | $27.93 | $28.12 | $17.93 | 146,633 |
| 2015-12-02 | $28.30 | $28.49 | $27.93 | $28.13 | $17.93 | 123,297 |
| 2015-12-01 | $27.94 | $28.36 | $27.79 | $28.30 | $18.04 | 184,475 |
| 2015-11-30 | $27.79 | $27.85 | $27.40 | $27.76 | $17.70 | 133,500 |
| 2015-11-27 | $27.95 | $28.10 | $27.52 | $27.80 | $17.72 | 39,744 |
| 2015-11-25 | $28.12 | $28.15 | $27.73 | $27.99 | $17.84 | 80,621 |
| 2015-11-24 | $28.41 | $28.55 | $28.02 | $28.17 | $17.96 | 176,101 |
| 2015-11-23 | $28.70 | $28.85 | $28.51 | $28.58 | $18.22 | 86,059 |
| 2015-11-20 | $28.06 | $28.79 | $28.06 | $28.72 | $18.31 | 267,428 |
| 2015-11-19 | $28.09 | $28.49 | $27.77 | $27.87 | $17.77 | 196,029 |
| 2015-11-18 | $27.51 | $28.23 | $27.46 | $28.09 | $17.91 | 277,129 |
| 2015-11-17 | $27.47 | $27.68 | $27.10 | $27.51 | $17.54 | 182,568 |
| 2015-11-16 | $27.17 | $27.41 | $26.71 | $27.40 | $17.47 | 144,079 |
| 2015-11-13 | $27.10 | $27.34 | $27.01 | $27.27 | $17.38 | 148,487 |
| 2015-11-12 | $27.11 | $27.61 | $27.05 | $27.27 | $17.38 | 126,533 |
| 2015-11-11 | $27.43 | $27.72 | $27.19 | $27.52 | $17.54 | 112,984 |
| 2015-11-10 | $27.25 | $27.48 | $27.02 | $27.36 | $17.44 | 100,144 |
| 2015-11-09 | $27.65 | $27.71 | $26.89 | $27.35 | $17.43 | 119,620 |
| 2015-11-06 | $27.64 | $27.77 | $27.36 | $27.61 | $17.60 | 97,249 |
| 2015-11-05 | $27.51 | $27.75 | $27.36 | $27.46 | $17.50 | 97,072 |
| 2015-11-04 | $27.35 | $27.50 | $27.04 | $27.49 | $17.52 | 150,964 |
| 2015-11-03 | $27.18 | $27.50 | $27.18 | $27.32 | $17.42 | 71,863 |
| 2015-11-02 | $27.08 | $27.44 | $26.88 | $27.27 | $17.38 | 93,744 |
| 2015-10-30 | $27.26 | $27.40 | $26.84 | $27.03 | $17.23 | 143,673 |
| 2015-10-29 | $27.40 | $27.67 | $27.20 | $27.29 | $17.40 | 109,599 |
| 2015-10-28 | $26.77 | $27.70 | $26.77 | $27.63 | $17.61 | 205,020 |
| 2015-10-27 | $27.35 | $27.42 | $26.56 | $26.79 | $17.08 | 200,523 |
| 2015-10-26 | $27.59 | $27.80 | $27.44 | $27.51 | $17.54 | 235,411 |
| 2015-10-23 | $27.25 | $27.79 | $27.20 | $27.51 | $17.54 | 245,844 |
| 2015-10-22 | $26.18 | $27.13 | $26.18 | $27.11 | $17.28 | 306,918 |
| 2015-10-21 | $26.88 | $27.19 | $26.31 | $26.33 | $16.55 | 240,132 |
| 2015-10-20 | $26.94 | $27.06 | $26.82 | $26.98 | $16.96 | 233,180 |
| 2015-10-19 | $27.19 | $27.67 | $27.00 | $27.05 | $17.00 | 162,431 |
| 2015-10-16 | $27.35 | $27.50 | $26.95 | $27.32 | $17.17 | 205,311 |
| 2015-10-15 | $25.93 | $27.23 | $25.55 | $27.20 | $17.10 | 356,129 |
| 2015-10-14 | $26.00 | $26.98 | $25.64 | $25.82 | $16.23 | 361,697 |
| 2015-10-13 | $25.15 | $25.75 | $24.77 | $24.84 | $15.61 | 197,017 |
| 2015-10-12 | $24.62 | $25.44 | $24.54 | $25.24 | $15.86 | 172,379 |
| 2015-10-09 | $24.65 | $24.94 | $24.55 | $24.57 | $15.44 | 127,053 |
| 2015-10-08 | $24.53 | $24.66 | $24.24 | $24.57 | $15.44 | 177,745 |
| 2015-10-07 | $24.63 | $25.00 | $24.46 | $24.62 | $15.47 | 158,093 |
| 2015-10-06 | $24.29 | $25.11 | $24.29 | $24.48 | $15.39 | 206,328 |
| 2015-10-05 | $23.22 | $24.59 | $23.19 | $24.48 | $15.39 | 231,062 |
| 2015-10-02 | $22.55 | $23.03 | $22.16 | $23.00 | $14.46 | 254,482 |
| 2015-10-01 | $23.26 | $23.44 | $22.73 | $22.94 | $14.42 | 232,441 |
| 2015-09-30 | $23.23 | $23.43 | $22.95 | $23.15 | $14.55 | 296,688 |
| 2015-09-29 | $23.27 | $23.29 | $22.87 | $23.04 | $14.48 | 148,667 |
| 2015-09-28 | $23.61 | $23.62 | $23.26 | $23.28 | $14.63 | 144,390 |
| 2015-09-25 | $23.89 | $24.13 | $23.59 | $23.66 | $14.87 | 174,123 |
| 2015-09-24 | $24.06 | $24.20 | $23.70 | $23.87 | $15.00 | 181,124 |
| 2015-09-23 | $24.79 | $24.95 | $24.16 | $24.25 | $15.24 | 123,343 |
| 2015-09-22 | $24.48 | $24.74 | $24.31 | $24.70 | $15.52 | 122,402 |
| 2015-09-21 | $24.65 | $25.15 | $24.65 | $24.83 | $15.61 | 122,089 |
| 2015-09-18 | $24.53 | $24.79 | $24.23 | $24.53 | $15.42 | 169,176 |
| 2015-09-17 | $25.20 | $25.39 | $24.80 | $24.93 | $15.67 | 119,250 |
| 2015-09-16 | $24.97 | $25.43 | $24.87 | $25.25 | $15.87 | 107,260 |
| 2015-09-15 | $24.63 | $25.00 | $24.58 | $24.97 | $15.69 | 83,767 |
| 2015-09-14 | $24.62 | $24.84 | $24.45 | $24.56 | $15.44 | 94,202 |
| 2015-09-11 | $24.51 | $24.82 | $24.39 | $24.57 | $15.44 | 125,005 |
| 2015-09-10 | $23.88 | $24.69 | $23.83 | $24.66 | $15.50 | 153,635 |
| 2015-09-09 | $23.72 | $24.29 | $23.61 | $23.93 | $15.04 | 185,984 |
| 2015-09-08 | $23.84 | $24.24 | $23.39 | $23.53 | $14.79 | 223,287 |
| 2015-09-04 | $23.91 | $24.14 | $23.01 | $23.38 | $14.70 | 191,555 |
| 2015-09-03 | $24.25 | $24.69 | $24.15 | $24.22 | $15.22 | 185,599 |
| 2015-09-02 | $24.25 | $24.37 | $24.01 | $24.10 | $15.15 | 117,542 |
| 2015-09-01 | $24.37 | $24.61 | $23.90 | $24.00 | $15.09 | 179,342 |
Banco Latinoamericano De Comercio Exterior SA - Class E (BLX) News Headlines
Recent Banco Latinoamericano De Comercio Exterior SA - Class E (BLX) News
Similar Companies to Banco Latinoamericano De Comercio Exterior SA - Class E (BLX) 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 |