United States Brent Crude Oil Fund (BNO) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.59 ($-0.49) -1.75%
United States Brent Crude Oil Fund - Daily Information
Click for more stock information on United States Brent Crude Oil Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.87 |
| Previous Close | $27.59 |
| High | $28.21 |
| Low | $27.26 |
| Adjusted Open | $27.87 |
| Previous Adjusted Close | $27.59 |
| Adjusted High | $28.21 |
| Adjusted Low | $27.26 |
About United States Brent Crude Oil Fund (BNO)
Historical ETF prices for United States Brent Oil Fund (BNO). United States Brent Oil Fund, LP (USBO) is a commodity pool. USBO is focused on issuing units that may be purchased and sold on the NYSE Arca, Inc. The investment objective of USBO is for the daily changes in percentage terms of its units' per unit net asset value (NAV) to reflect the daily changes in percentage terms of the spot price of Brent crude oil, as measured by the daily changes in the price of the futures contract for Brent crude oil traded on the ICE Futures Exchange (the ICE Futures). The investment portfolio of USBO will consist primarily of investments in futures contracts for crude oil, heating oil, gasoline, natural gas and other petroleum-based fuels that are traded on the ICE Futures, New York Mercantile Exchange (the NYMEX) or other United States and foreign exchanges (collectively, Futures Contracts).
Invest in United States Brent Crude Oil Fund (BNO)
Historical Stock Data for United States Brent Crude Oil Fund (BNO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $27.87 | $28.21 | $27.26 | $27.59 | $27.59 | 1,266,419 |
| 2025-04-22 | $27.89 | $28.38 | $27.83 | $28.08 | $28.08 | 433,337 |
| 2025-04-21 | $27.71 | $27.82 | $27.43 | $27.81 | $27.81 | 536,260 |
| 2025-04-17 | $27.78 | $28.39 | $27.71 | $28.19 | $28.19 | 595,017 |
| 2025-04-16 | $27.25 | $27.65 | $27.25 | $27.56 | $27.56 | 390,376 |
| 2025-04-15 | $27.00 | $27.16 | $26.78 | $27.04 | $27.04 | 413,026 |
| 2025-04-14 | $27.25 | $27.26 | $26.70 | $27.11 | $27.11 | 540,563 |
| 2025-04-11 | $26.27 | $27.09 | $26.23 | $26.97 | $26.97 | 704,034 |
| 2025-04-10 | $26.28 | $26.56 | $25.85 | $26.53 | $26.53 | 1,575,304 |
| 2025-04-09 | $25.08 | $27.49 | $24.72 | $27.31 | $27.31 | 3,337,662 |
| 2025-04-08 | $27.03 | $27.12 | $25.57 | $25.79 | $25.79 | 2,092,377 |
| 2025-04-07 | $26.74 | $28.08 | $26.49 | $26.83 | $26.83 | 2,552,281 |
| 2025-04-04 | $27.16 | $27.77 | $26.67 | $27.60 | $27.60 | 1,262,473 |
| 2025-04-03 | $29.18 | $29.36 | $28.93 | $29.14 | $29.14 | 608,563 |
| 2025-04-02 | $30.88 | $31.30 | $30.86 | $31.27 | $31.27 | 296,478 |
| 2025-04-01 | $31.21 | $31.34 | $30.97 | $31.02 | $31.02 | 436,410 |
| 2025-03-31 | $30.43 | $31.24 | $30.38 | $31.11 | $31.11 | 394,807 |
| 2025-03-28 | $30.45 | $30.45 | $30.12 | $30.18 | $30.18 | 542,976 |
| 2025-03-27 | $30.35 | $30.54 | $30.19 | $30.46 | $30.46 | 188,229 |
| 2025-03-26 | $30.40 | $30.59 | $30.33 | $30.43 | $30.43 | 216,315 |
| 2025-03-25 | $30.30 | $30.35 | $29.93 | $30.17 | $30.17 | 333,087 |
| 2025-03-24 | $29.90 | $30.20 | $29.84 | $30.18 | $30.18 | 508,284 |
| 2025-03-21 | $29.63 | $29.85 | $29.54 | $29.78 | $29.78 | 380,472 |
| 2025-03-20 | $29.23 | $29.79 | $29.15 | $29.77 | $29.77 | 551,220 |
| 2025-03-19 | $29.13 | $29.41 | $29.09 | $29.28 | $29.28 | 165,316 |
| 2025-03-18 | $29.58 | $29.63 | $29.08 | $29.18 | $29.18 | 439,000 |
| 2025-03-17 | $29.42 | $29.48 | $29.21 | $29.34 | $29.34 | 408,310 |
| 2025-03-14 | $28.96 | $29.17 | $28.89 | $29.12 | $29.12 | 248,881 |
| 2025-03-13 | $29.05 | $29.16 | $28.78 | $28.84 | $28.84 | 472,900 |
| 2025-03-12 | $29.11 | $29.35 | $29.00 | $29.30 | $29.30 | 394,862 |
| 2025-03-11 | $28.94 | $29.08 | $28.65 | $28.81 | $28.81 | 548,304 |
| 2025-03-10 | $29.04 | $29.09 | $28.53 | $28.58 | $28.58 | 393,977 |
| 2025-03-07 | $29.24 | $29.46 | $28.92 | $29.02 | $29.02 | 807,139 |
| 2025-03-06 | $28.62 | $28.82 | $28.38 | $28.62 | $28.62 | 956,906 |
| 2025-03-05 | $28.71 | $28.73 | $28.21 | $28.65 | $28.65 | 906,996 |
| 2025-03-04 | $29.17 | $29.41 | $28.79 | $29.33 | $29.33 | 664,283 |
| 2025-03-03 | $30.22 | $30.28 | $29.38 | $29.45 | $29.45 | 950,089 |
| 2025-02-28 | $29.99 | $30.23 | $29.84 | $30.16 | $30.16 | 316,046 |
| 2025-02-27 | $30.17 | $30.44 | $30.08 | $30.26 | $30.26 | 403,968 |
| 2025-02-26 | $29.82 | $29.94 | $29.68 | $29.79 | $29.79 | 436,728 |
| 2025-02-25 | $30.51 | $30.51 | $29.80 | $29.94 | $29.94 | 231,536 |
| 2025-02-24 | $30.59 | $30.70 | $30.51 | $30.64 | $30.64 | 360,116 |
| 2025-02-21 | $30.97 | $31.02 | $30.42 | $30.43 | $30.43 | 140,389 |
| 2025-02-20 | $31.41 | $31.61 | $31.31 | $31.34 | $31.34 | 147,701 |
| 2025-02-19 | $31.44 | $31.49 | $31.14 | $31.22 | $31.22 | 65,226 |
| 2025-02-18 | $30.95 | $31.12 | $30.84 | $31.07 | $31.07 | 234,574 |
| 2025-02-14 | $30.91 | $30.97 | $30.59 | $30.64 | $30.64 | 165,524 |
| 2025-02-13 | $30.52 | $30.84 | $30.50 | $30.82 | $30.82 | 171,362 |
| 2025-02-12 | $31.10 | $31.23 | $30.78 | $30.78 | $30.78 | 465,451 |
| 2025-02-11 | $31.56 | $31.60 | $31.37 | $31.56 | $31.56 | 134,376 |
| 2025-02-10 | $30.98 | $31.18 | $30.88 | $31.17 | $31.17 | 140,766 |
| 2025-02-07 | $30.70 | $30.74 | $30.47 | $30.58 | $30.58 | 171,621 |
| 2025-02-06 | $30.75 | $30.89 | $30.37 | $30.44 | $30.44 | 398,969 |
| 2025-02-05 | $30.80 | $30.94 | $30.56 | $30.61 | $30.61 | 397,144 |
| 2025-02-04 | $30.45 | $31.41 | $30.42 | $31.13 | $31.13 | 927,668 |
| 2025-02-03 | $31.20 | $31.31 | $30.76 | $31.06 | $31.06 | 569,357 |
| 2025-01-31 | $31.07 | $31.26 | $30.80 | $31.18 | $31.18 | 766,468 |
| 2025-01-30 | $31.08 | $31.37 | $31.04 | $31.08 | $31.08 | 416,944 |
| 2025-01-29 | $31.03 | $31.34 | $30.86 | $31.05 | $31.05 | 397,247 |
| 2025-01-28 | $31.50 | $31.50 | $31.09 | $31.34 | $31.34 | 426,158 |
| 2025-01-27 | $31.60 | $31.71 | $30.93 | $31.15 | $31.15 | 301,234 |
| 2025-01-24 | $31.91 | $31.94 | $31.55 | $31.71 | $31.71 | 499,242 |
| 2025-01-23 | $32.08 | $32.26 | $31.58 | $31.58 | $31.58 | 538,956 |
| 2025-01-22 | $32.04 | $32.25 | $31.94 | $31.97 | $31.97 | 401,165 |
| 2025-01-21 | $32.01 | $32.22 | $31.96 | $32.18 | $32.18 | 386,586 |
| 2025-01-17 | $32.66 | $32.85 | $32.57 | $32.65 | $32.65 | 301,454 |
| 2025-01-16 | $33.04 | $33.07 | $32.52 | $32.89 | $32.89 | 594,035 |
| 2025-01-15 | $32.58 | $33.39 | $32.58 | $33.35 | $33.35 | 880,183 |
| 2025-01-14 | $32.53 | $32.60 | $32.29 | $32.42 | $32.42 | 304,878 |
| 2025-01-13 | $32.59 | $32.91 | $32.51 | $32.68 | $32.68 | 446,935 |
| 2025-01-10 | $32.58 | $32.65 | $31.72 | $32.22 | $32.22 | 533,328 |
| 2025-01-08 | $31.18 | $31.23 | $30.74 | $30.80 | $30.80 | 300,190 |
| 2025-01-07 | $31.13 | $31.23 | $30.97 | $31.15 | $31.15 | 240,806 |
| 2025-01-06 | $31.13 | $31.30 | $30.68 | $30.78 | $30.78 | 253,304 |
| 2025-01-03 | $30.79 | $30.98 | $30.72 | $30.93 | $30.93 | 205,942 |
| 2025-01-02 | $30.63 | $30.91 | $30.63 | $30.64 | $30.64 | 450,202 |
| 2024-12-31 | $30.05 | $30.24 | $29.73 | $29.95 | $29.95 | 246,307 |
| 2024-12-30 | $29.97 | $30.08 | $29.80 | $29.92 | $29.92 | 229,980 |
| 2024-12-27 | $29.71 | $29.83 | $29.58 | $29.63 | $29.63 | 172,800 |
| 2024-12-26 | $29.72 | $29.74 | $29.29 | $29.35 | $29.35 | 155,458 |
| 2024-12-24 | $29.47 | $29.62 | $29.40 | $29.47 | $29.47 | 207,927 |
| 2024-12-23 | $29.21 | $29.29 | $28.93 | $29.27 | $29.27 | 348,866 |
| 2024-12-20 | $29.00 | $29.40 | $28.90 | $29.28 | $29.28 | 361,262 |
| 2024-12-19 | $29.56 | $29.61 | $29.09 | $29.09 | $29.09 | 283,146 |
| 2024-12-18 | $29.52 | $29.75 | $29.20 | $29.20 | $29.20 | 189,657 |
| 2024-12-17 | $29.33 | $29.43 | $29.09 | $29.40 | $29.40 | 193,269 |
| 2024-12-16 | $29.78 | $29.81 | $29.57 | $29.61 | $29.61 | 320,570 |
| 2024-12-13 | $29.60 | $29.90 | $29.58 | $29.83 | $29.83 | 273,635 |
| 2024-12-12 | $29.33 | $29.60 | $29.05 | $29.48 | $29.48 | 357,147 |
| 2024-12-11 | $29.27 | $29.58 | $29.10 | $29.50 | $29.50 | 605,844 |
| 2024-12-10 | $28.91 | $29.15 | $28.84 | $28.85 | $28.85 | 315,827 |
| 2024-12-09 | $28.85 | $29.11 | $28.83 | $28.83 | $28.83 | 332,339 |
| 2024-12-06 | $28.61 | $28.67 | $28.40 | $28.47 | $28.47 | 338,024 |
| 2024-12-05 | $29.12 | $29.21 | $28.86 | $28.94 | $28.94 | 407,218 |
| 2024-12-04 | $29.67 | $29.69 | $28.96 | $29.06 | $29.06 | 741,063 |
| 2024-12-03 | $29.19 | $29.60 | $29.06 | $29.50 | $29.50 | 356,864 |
| 2024-12-02 | $29.09 | $29.12 | $28.67 | $28.77 | $28.77 | 714,837 |
| 2024-11-29 | $29.23 | $29.37 | $28.95 | $29.00 | $29.00 | 330,445 |
| 2024-11-27 | $28.90 | $29.16 | $28.72 | $28.96 | $28.96 | 420,404 |
| 2024-11-26 | $29.23 | $29.54 | $28.69 | $28.90 | $28.90 | 773,110 |
| 2024-11-25 | $29.37 | $29.52 | $28.97 | $29.07 | $29.07 | 315,990 |
| 2024-11-22 | $29.46 | $29.95 | $29.40 | $29.82 | $29.82 | 346,173 |
| 2024-11-21 | $29.51 | $29.58 | $29.26 | $29.57 | $29.57 | 449,583 |
| 2024-11-20 | $29.41 | $29.41 | $28.98 | $29.12 | $29.12 | 373,167 |
| 2024-11-19 | $29.34 | $29.44 | $28.96 | $29.26 | $29.26 | 439,524 |
| 2024-11-18 | $28.79 | $29.26 | $28.76 | $29.22 | $29.22 | 586,906 |
| 2024-11-15 | $28.70 | $28.84 | $28.25 | $28.31 | $28.31 | 412,155 |
| 2024-11-14 | $29.14 | $29.14 | $28.67 | $28.86 | $28.86 | 235,595 |
| 2024-11-13 | $28.45 | $28.92 | $28.19 | $28.66 | $28.66 | 577,590 |
| 2024-11-12 | $28.99 | $29.00 | $28.52 | $28.59 | $28.59 | 406,811 |
| 2024-11-11 | $28.71 | $28.80 | $28.51 | $28.67 | $28.67 | 481,856 |
| 2024-11-08 | $29.70 | $29.72 | $29.26 | $29.45 | $29.45 | 591,354 |
| 2024-11-07 | $29.73 | $30.29 | $29.54 | $30.02 | $30.02 | 448,548 |
| 2024-11-06 | $29.50 | $30.25 | $29.49 | $29.95 | $29.95 | 802,390 |
| 2024-11-05 | $30.19 | $30.34 | $29.86 | $30.08 | $30.08 | 515,577 |
| 2024-11-04 | $29.76 | $30.01 | $29.57 | $29.98 | $29.98 | 314,910 |
| 2024-11-01 | $29.63 | $29.68 | $29.05 | $29.06 | $29.06 | 248,564 |
| 2024-10-31 | $28.98 | $29.56 | $28.82 | $29.49 | $29.49 | 826,817 |
| 2024-10-30 | $28.55 | $28.90 | $28.44 | $28.83 | $28.83 | 437,385 |
| 2024-10-29 | $28.35 | $28.40 | $27.97 | $28.16 | $28.16 | 534,156 |
| 2024-10-28 | $28.34 | $28.60 | $28.23 | $28.46 | $28.46 | 512,191 |
| 2024-10-25 | $29.86 | $30.11 | $29.71 | $30.03 | $30.03 | 349,461 |
| 2024-10-24 | $29.83 | $29.97 | $29.29 | $29.58 | $29.58 | 477,391 |
| 2024-10-23 | $29.76 | $29.93 | $29.54 | $29.75 | $29.75 | 485,436 |
| 2024-10-22 | $29.62 | $30.18 | $29.55 | $29.95 | $29.95 | 514,767 |
| 2024-10-21 | $29.35 | $29.49 | $29.09 | $29.29 | $29.29 | 277,594 |
| 2024-10-18 | $29.11 | $29.16 | $28.67 | $28.96 | $28.96 | 648,645 |
| 2024-10-17 | $29.25 | $29.50 | $28.96 | $29.45 | $29.45 | 513,950 |
| 2024-10-16 | $29.32 | $29.43 | $29.01 | $29.37 | $29.37 | 445,098 |
| 2024-10-15 | $29.28 | $29.52 | $29.01 | $29.45 | $29.45 | 659,983 |
| 2024-10-14 | $30.67 | $30.85 | $30.47 | $30.63 | $30.63 | 450,290 |
| 2024-10-11 | $31.08 | $31.38 | $30.97 | $31.19 | $31.19 | 629,673 |
| 2024-10-10 | $30.68 | $31.46 | $30.54 | $31.34 | $31.34 | 802,676 |
| 2024-10-09 | $29.91 | $30.34 | $29.68 | $30.30 | $30.30 | 798,582 |
| 2024-10-08 | $31.05 | $31.10 | $30.15 | $30.59 | $30.59 | 2,003,070 |
| 2024-10-07 | $31.23 | $32.03 | $31.21 | $32.01 | $32.01 | 840,249 |
| 2024-10-04 | $30.88 | $31.27 | $30.70 | $30.83 | $30.83 | 1,558,179 |
| 2024-10-03 | $29.84 | $30.76 | $29.73 | $30.67 | $30.67 | 1,339,082 |
| 2024-10-02 | $29.90 | $30.00 | $29.04 | $29.48 | $29.48 | 865,899 |
| 2024-10-01 | $28.09 | $29.76 | $28.06 | $29.19 | $29.19 | 2,332,370 |
| 2024-09-30 | $28.23 | $28.60 | $28.07 | $28.31 | $28.31 | 393,579 |
| 2024-09-27 | $27.98 | $28.37 | $27.78 | $28.36 | $28.36 | 619,471 |
| 2024-09-26 | $27.97 | $28.28 | $27.74 | $27.87 | $27.87 | 488,517 |
| 2024-09-25 | $29.06 | $29.23 | $28.58 | $28.79 | $28.79 | 569,136 |
| 2024-09-24 | $29.49 | $29.51 | $29.17 | $29.35 | $29.35 | 357,188 |
| 2024-09-23 | $29.11 | $29.33 | $28.54 | $28.92 | $28.92 | 506,569 |
| 2024-09-20 | $29.00 | $29.22 | $28.85 | $29.13 | $29.13 | 370,281 |
| 2024-09-19 | $28.95 | $29.28 | $28.79 | $29.13 | $29.13 | 303,183 |
| 2024-09-18 | $28.50 | $28.87 | $28.36 | $28.40 | $28.40 | 375,741 |
| 2024-09-17 | $28.42 | $28.95 | $28.40 | $28.79 | $28.79 | 348,075 |
| 2024-09-16 | $28.39 | $28.60 | $28.20 | $28.45 | $28.45 | 305,968 |
| 2024-09-13 | $28.28 | $28.54 | $27.86 | $28.12 | $28.12 | 420,237 |
| 2024-09-12 | $27.89 | $28.39 | $27.69 | $28.16 | $28.16 | 816,117 |
| 2024-09-11 | $27.43 | $27.69 | $26.89 | $27.46 | $27.46 | 744,617 |
| 2024-09-10 | $27.97 | $27.97 | $26.77 | $27.12 | $27.12 | 980,198 |
| 2024-09-09 | $27.67 | $28.07 | $27.53 | $27.93 | $27.93 | 581,442 |
| 2024-09-06 | $28.52 | $28.63 | $27.51 | $27.86 | $27.86 | 979,741 |
| 2024-09-05 | $28.60 | $28.88 | $28.19 | $28.31 | $28.31 | 831,151 |
| 2024-09-04 | $28.53 | $28.85 | $28.18 | $28.20 | $28.20 | 887,514 |
| 2024-09-03 | $29.10 | $29.10 | $28.62 | $28.72 | $28.72 | 697,541 |
| 2024-08-30 | $30.19 | $30.19 | $29.85 | $29.95 | $29.95 | 460,199 |
| 2024-08-29 | $30.67 | $30.94 | $30.44 | $30.71 | $30.71 | 625,002 |
| 2024-08-28 | $30.27 | $30.53 | $30.07 | $30.23 | $30.23 | 353,837 |
| 2024-08-27 | $30.99 | $31.07 | $30.56 | $30.64 | $30.64 | 291,428 |
| 2024-08-26 | $31.23 | $31.31 | $31.08 | $31.15 | $31.15 | 376,020 |
| 2024-08-23 | $30.18 | $30.46 | $30.16 | $30.38 | $30.38 | 276,397 |
| 2024-08-22 | $29.47 | $29.93 | $29.42 | $29.71 | $29.71 | 333,290 |
| 2024-08-21 | $29.94 | $30.22 | $29.21 | $29.37 | $29.37 | 386,944 |
| 2024-08-20 | $30.13 | $30.21 | $29.74 | $29.79 | $29.79 | 575,140 |
| 2024-08-19 | $30.71 | $30.75 | $29.90 | $30.01 | $30.01 | 457,583 |
| 2024-08-16 | $30.72 | $30.87 | $30.53 | $30.75 | $30.75 | 1,144,739 |
| 2024-08-15 | $31.04 | $31.37 | $31.04 | $31.17 | $31.17 | 277,103 |
| 2024-08-14 | $31.13 | $31.19 | $30.68 | $30.77 | $30.77 | 409,048 |
| 2024-08-13 | $31.42 | $31.44 | $31.04 | $31.13 | $31.13 | 504,140 |
| 2024-08-12 | $31.05 | $31.73 | $30.92 | $31.55 | $31.55 | 416,768 |
| 2024-08-09 | $30.51 | $30.73 | $30.37 | $30.71 | $30.71 | 316,011 |
| 2024-08-08 | $30.09 | $30.55 | $30.05 | $30.45 | $30.45 | 309,459 |
| 2024-08-07 | $29.91 | $30.36 | $29.87 | $30.18 | $30.18 | 847,624 |
| 2024-08-06 | $29.15 | $29.70 | $29.15 | $29.37 | $29.37 | 711,877 |
| 2024-08-05 | $29.19 | $29.71 | $29.14 | $29.69 | $29.69 | 764,380 |
| 2024-08-02 | $29.93 | $29.93 | $29.41 | $29.73 | $29.73 | 599,022 |
| 2024-08-01 | $31.32 | $31.35 | $30.57 | $30.83 | $30.83 | 341,891 |
| 2024-07-31 | $30.87 | $31.35 | $30.70 | $31.30 | $31.30 | 436,586 |
| 2024-07-30 | $30.14 | $30.24 | $29.99 | $30.16 | $30.16 | 318,832 |
| 2024-07-29 | $30.93 | $30.99 | $30.26 | $30.41 | $30.41 | 778,357 |
| 2024-07-26 | $31.00 | $31.03 | $30.55 | $30.74 | $30.74 | 362,162 |
| 2024-07-25 | $30.77 | $31.35 | $30.55 | $31.27 | $31.27 | 303,845 |
| 2024-07-24 | $30.97 | $31.23 | $30.79 | $31.01 | $31.01 | 330,445 |
| 2024-07-23 | $31.06 | $31.10 | $30.62 | $30.93 | $30.93 | 410,160 |
| 2024-07-22 | $31.11 | $31.32 | $30.98 | $31.27 | $31.27 | 435,662 |
| 2024-07-19 | $31.97 | $32.19 | $31.32 | $31.41 | $31.41 | 423,168 |
| 2024-07-18 | $32.23 | $32.44 | $31.95 | $32.09 | $32.09 | 390,736 |
| 2024-07-17 | $32.09 | $32.29 | $32.06 | $32.24 | $32.24 | 558,290 |
| 2024-07-16 | $31.68 | $31.96 | $31.65 | $31.77 | $31.77 | 319,128 |
| 2024-07-15 | $32.25 | $32.28 | $32.02 | $32.17 | $32.17 | 269,753 |
| 2024-07-12 | $32.59 | $32.61 | $32.21 | $32.23 | $32.23 | 492,916 |
| 2024-07-11 | $32.16 | $32.52 | $32.08 | $32.51 | $32.51 | 396,193 |
| 2024-07-10 | $32.00 | $32.45 | $31.90 | $32.34 | $32.34 | 549,253 |
| 2024-07-09 | $32.31 | $32.51 | $32.04 | $32.12 | $32.12 | 327,114 |
| 2024-07-08 | $32.53 | $32.71 | $32.42 | $32.46 | $32.46 | 174,178 |
| 2024-07-05 | $33.12 | $33.30 | $32.76 | $32.81 | $32.81 | 396,331 |
| 2024-07-03 | $32.66 | $32.90 | $32.53 | $32.81 | $32.81 | 226,271 |
| 2024-07-02 | $33.01 | $33.01 | $32.63 | $32.74 | $32.74 | 355,285 |
| 2024-07-01 | $32.43 | $32.90 | $32.26 | $32.86 | $32.86 | 289,796 |
| 2024-06-28 | $32.34 | $32.35 | $31.99 | $32.15 | $32.15 | 283,139 |
| 2024-06-27 | $32.25 | $32.33 | $32.04 | $32.29 | $32.29 | 311,359 |
| 2024-06-26 | $31.89 | $32.16 | $31.68 | $31.87 | $31.87 | 279,633 |
| 2024-06-25 | $32.14 | $32.23 | $31.81 | $31.87 | $31.87 | 191,010 |
| 2024-06-24 | $31.82 | $32.26 | $31.82 | $32.24 | $32.24 | 131,092 |
| 2024-06-21 | $32.12 | $32.25 | $31.75 | $31.86 | $31.86 | 288,377 |
| 2024-06-20 | $32.13 | $32.20 | $31.95 | $32.11 | $32.11 | 162,956 |
| 2024-06-18 | $31.60 | $31.99 | $31.58 | $31.94 | $31.94 | 125,291 |
| 2024-06-17 | $31.15 | $31.65 | $31.12 | $31.60 | $31.60 | 229,830 |
| 2024-06-14 | $31.18 | $31.24 | $30.86 | $30.95 | $30.95 | 292,670 |
| 2024-06-13 | $31.04 | $31.10 | $30.77 | $30.82 | $30.82 | 293,336 |
| 2024-06-12 | $31.17 | $31.21 | $30.71 | $30.88 | $30.88 | 382,530 |
| 2024-06-11 | $30.59 | $30.84 | $30.42 | $30.65 | $30.65 | 297,072 |
| 2024-06-10 | $29.99 | $30.65 | $29.92 | $30.63 | $30.63 | 307,426 |
| 2024-06-07 | $29.96 | $30.09 | $29.70 | $29.72 | $29.72 | 581,843 |
| 2024-06-06 | $29.45 | $29.97 | $29.40 | $29.90 | $29.90 | 353,949 |
| 2024-06-05 | $29.16 | $29.40 | $28.90 | $29.36 | $29.36 | 466,848 |
| 2024-06-04 | $28.92 | $29.14 | $28.70 | $29.01 | $29.01 | 431,976 |
| 2024-06-03 | $30.08 | $30.09 | $29.23 | $29.26 | $29.26 | 685,442 |
| 2024-05-31 | $30.72 | $30.78 | $30.21 | $30.42 | $30.42 | 779,807 |
| 2024-05-30 | $30.91 | $31.16 | $30.62 | $30.65 | $30.65 | 907,280 |
| 2024-05-29 | $31.50 | $31.51 | $31.09 | $31.10 | $31.10 | 750,765 |
| 2024-05-28 | $31.15 | $31.53 | $31.09 | $31.50 | $31.50 | 327,207 |
| 2024-05-24 | $30.41 | $30.71 | $30.39 | $30.61 | $30.61 | 276,163 |
| 2024-05-23 | $30.83 | $30.90 | $30.16 | $30.31 | $30.31 | 767,898 |
| 2024-05-22 | $30.54 | $30.77 | $30.42 | $30.44 | $30.44 | 530,087 |
| 2024-05-21 | $30.89 | $31.07 | $30.70 | $30.89 | $30.89 | 425,029 |
| 2024-05-20 | $31.09 | $31.47 | $30.97 | $31.20 | $31.20 | 490,487 |
| 2024-05-17 | $31.03 | $31.28 | $30.96 | $31.25 | $31.25 | 260,933 |
| 2024-05-16 | $31.11 | $31.19 | $30.89 | $31.02 | $31.02 | 379,854 |
| 2024-05-15 | $30.37 | $30.89 | $30.17 | $30.88 | $30.88 | 914,663 |
| 2024-05-14 | $30.75 | $30.96 | $30.57 | $30.69 | $30.69 | 400,299 |
| 2024-05-13 | $30.96 | $31.20 | $30.87 | $31.08 | $31.08 | 451,214 |
| 2024-05-10 | $31.35 | $31.41 | $30.79 | $30.83 | $30.83 | 513,642 |
| 2024-05-09 | $31.12 | $31.34 | $31.06 | $31.32 | $31.32 | 436,957 |
| 2024-05-08 | $30.66 | $31.17 | $30.59 | $31.15 | $31.15 | 525,078 |
| 2024-05-07 | $30.88 | $31.19 | $30.66 | $30.94 | $30.94 | 495,719 |
| 2024-05-06 | $31.01 | $31.16 | $30.79 | $31.02 | $31.02 | 1,055,771 |
| 2024-05-03 | $31.07 | $31.15 | $30.79 | $30.83 | $30.83 | 599,074 |
| 2024-05-02 | $31.14 | $31.28 | $30.88 | $31.10 | $31.10 | 733,437 |
| 2024-05-01 | $31.58 | $31.90 | $30.97 | $31.02 | $31.02 | 880,805 |
| 2024-04-30 | $32.22 | $32.29 | $31.77 | $31.97 | $31.97 | 489,484 |
| 2024-04-29 | $32.64 | $32.71 | $32.32 | $32.43 | $32.43 | 399,610 |
| 2024-04-26 | $32.86 | $32.87 | $32.56 | $32.73 | $32.73 | 381,156 |
| 2024-04-25 | $32.30 | $32.69 | $32.03 | $32.68 | $32.68 | 401,344 |
| 2024-04-24 | $32.36 | $32.58 | $32.19 | $32.36 | $32.36 | 371,318 |
| 2024-04-23 | $31.79 | $32.47 | $31.76 | $32.43 | $32.43 | 464,223 |
| 2024-04-22 | $31.68 | $32.07 | $31.58 | $32.00 | $32.00 | 422,804 |
| 2024-04-19 | $32.02 | $32.32 | $31.98 | $32.07 | $32.07 | 620,265 |
| 2024-04-18 | $32.19 | $32.32 | $31.86 | $32.04 | $32.04 | 419,180 |
| 2024-04-17 | $32.69 | $32.92 | $32.08 | $32.16 | $32.16 | 751,160 |
| 2024-04-16 | $33.10 | $33.25 | $32.96 | $33.11 | $33.11 | 732,881 |
| 2024-04-15 | $33.00 | $33.26 | $32.66 | $33.23 | $33.23 | 1,398,876 |
| 2024-04-12 | $33.72 | $33.91 | $33.11 | $33.22 | $33.22 | 543,054 |
| 2024-04-11 | $33.17 | $33.20 | $32.87 | $33.17 | $33.17 | 463,022 |
| 2024-04-10 | $33.04 | $33.34 | $32.67 | $33.31 | $33.31 | 832,038 |
| 2024-04-09 | $33.29 | $33.34 | $32.83 | $32.91 | $32.91 | 273,338 |
| 2024-04-08 | $33.38 | $33.47 | $32.90 | $33.28 | $33.28 | 390,395 |
| 2024-04-05 | $33.49 | $33.78 | $33.33 | $33.43 | $33.43 | 441,779 |
| 2024-04-04 | $32.84 | $33.55 | $32.61 | $33.36 | $33.36 | 666,753 |
| 2024-04-03 | $32.89 | $33.06 | $32.83 | $32.85 | $32.85 | 363,806 |
| 2024-04-02 | $32.53 | $32.71 | $32.30 | $32.69 | $32.69 | 382,217 |
| 2024-04-01 | $31.98 | $32.33 | $31.88 | $32.19 | $32.19 | 520,713 |
| 2024-03-28 | $31.72 | $31.97 | $31.67 | $31.91 | $31.91 | 336,316 |
| 2024-03-27 | $31.25 | $31.47 | $31.23 | $31.47 | $31.47 | 234,040 |
| 2024-03-26 | $31.66 | $31.66 | $31.35 | $31.37 | $31.37 | 170,559 |
| 2024-03-25 | $31.33 | $31.75 | $31.33 | $31.60 | $31.60 | 256,965 |
| 2024-03-22 | $31.35 | $31.37 | $31.08 | $31.19 | $31.19 | 230,699 |
| 2024-03-21 | $31.28 | $31.31 | $31.03 | $31.27 | $31.27 | 453,905 |
| 2024-03-20 | $31.36 | $31.48 | $31.18 | $31.40 | $31.40 | 393,082 |
| 2024-03-19 | $31.69 | $31.89 | $31.66 | $31.80 | $31.80 | 218,857 |
| 2024-03-18 | $31.29 | $31.71 | $31.16 | $31.65 | $31.65 | 226,284 |
| 2024-03-15 | $30.87 | $31.13 | $30.83 | $31.03 | $31.03 | 366,498 |
| 2024-03-14 | $30.83 | $31.17 | $30.79 | $31.00 | $31.00 | 637,088 |
| 2024-03-13 | $30.40 | $30.64 | $30.29 | $30.58 | $30.58 | 564,667 |
| 2024-03-12 | $29.90 | $30.13 | $29.75 | $29.87 | $29.87 | 857,134 |
| 2024-03-11 | $29.69 | $30.09 | $29.49 | $29.97 | $29.97 | 474,255 |
| 2024-03-08 | $30.09 | $30.11 | $29.71 | $29.80 | $29.80 | 423,255 |
| 2024-03-07 | $29.87 | $30.34 | $29.84 | $30.12 | $30.12 | 492,277 |
| 2024-03-06 | $30.19 | $30.55 | $30.09 | $30.12 | $30.12 | 386,369 |
| 2024-03-05 | $29.95 | $30.22 | $29.74 | $29.83 | $29.83 | 1,037,185 |
| 2024-03-04 | $30.52 | $30.54 | $30.02 | $30.10 | $30.10 | 457,933 |
| 2024-03-01 | $30.20 | $30.64 | $30.15 | $30.29 | $30.29 | 444,738 |
| 2024-02-29 | $29.83 | $30.08 | $29.68 | $29.73 | $29.73 | 624,167 |
| 2024-02-28 | $30.09 | $30.19 | $29.68 | $29.81 | $29.81 | 669,549 |
| 2024-02-27 | $29.75 | $30.05 | $29.74 | $29.93 | $29.93 | 1,042,789 |
| 2024-02-26 | $29.26 | $29.82 | $29.22 | $29.67 | $29.67 | 367,352 |
| 2024-02-23 | $29.47 | $29.63 | $29.28 | $29.36 | $29.36 | 593,824 |
| 2024-02-22 | $29.71 | $30.09 | $29.69 | $29.97 | $29.97 | 399,101 |
| 2024-02-21 | $29.55 | $29.84 | $29.52 | $29.84 | $29.84 | 458,589 |
| 2024-02-20 | $29.95 | $29.95 | $29.48 | $29.63 | $29.63 | 493,981 |
| 2024-02-16 | $29.79 | $30.05 | $29.64 | $29.93 | $29.93 | 620,591 |
| 2024-02-15 | $29.37 | $29.91 | $29.37 | $29.78 | $29.78 | 482,629 |
| 2024-02-14 | $29.87 | $30.03 | $29.24 | $29.30 | $29.30 | 701,883 |
| 2024-02-13 | $29.66 | $29.89 | $29.45 | $29.69 | $29.69 | 555,765 |
| 2024-02-12 | $29.30 | $29.51 | $29.28 | $29.49 | $29.49 | 403,839 |
| 2024-02-09 | $29.48 | $29.60 | $29.22 | $29.41 | $29.41 | 678,354 |
| 2024-02-08 | $28.89 | $29.40 | $28.87 | $29.36 | $29.36 | 784,951 |
| 2024-02-07 | $28.31 | $28.51 | $28.24 | $28.50 | $28.50 | 780,137 |
| 2024-02-06 | $28.17 | $28.38 | $28.01 | $28.25 | $28.25 | 783,309 |
| 2024-02-05 | $27.84 | $28.10 | $27.50 | $28.01 | $28.01 | 645,945 |
| 2024-02-02 | $27.87 | $27.99 | $27.58 | $27.69 | $27.69 | 1,180,049 |
| 2024-02-01 | $29.11 | $29.25 | $28.20 | $28.24 | $28.24 | 2,426,397 |
| 2024-01-31 | $29.45 | $29.46 | $28.79 | $28.85 | $28.85 | 1,099,437 |
| 2024-01-30 | $29.34 | $29.72 | $29.23 | $29.58 | $29.58 | 594,576 |
| 2024-01-29 | $29.54 | $29.54 | $29.22 | $29.41 | $29.41 | 565,739 |
| 2024-01-26 | $29.27 | $29.82 | $28.97 | $29.80 | $29.80 | 626,852 |
| 2024-01-25 | $29.00 | $29.42 | $28.84 | $29.34 | $29.34 | 724,692 |
| 2024-01-24 | $28.49 | $28.79 | $28.38 | $28.67 | $28.67 | 639,227 |
| 2024-01-23 | $28.29 | $28.63 | $28.21 | $28.41 | $28.41 | 256,050 |
| 2024-01-22 | $28.16 | $28.68 | $28.10 | $28.46 | $28.46 | 586,276 |
| 2024-01-19 | $28.29 | $28.40 | $27.91 | $28.08 | $28.08 | 316,307 |
| 2024-01-18 | $27.91 | $28.23 | $27.72 | $28.13 | $28.13 | 581,140 |
| 2024-01-17 | $27.41 | $27.82 | $27.28 | $27.80 | $27.80 | 710,614 |
| 2024-01-16 | $27.99 | $28.06 | $27.64 | $27.70 | $27.70 | 552,607 |
| 2024-01-12 | $28.37 | $28.53 | $27.76 | $27.90 | $27.90 | 640,125 |
| 2024-01-11 | $27.95 | $28.15 | $27.47 | $27.70 | $27.70 | 645,182 |
| 2024-01-10 | $27.90 | $28.00 | $27.19 | $27.30 | $27.30 | 769,190 |
| 2024-01-09 | $27.55 | $27.79 | $27.32 | $27.57 | $27.57 | 546,690 |
| 2024-01-08 | $26.96 | $27.21 | $26.78 | $27.19 | $27.19 | 655,234 |
| 2024-01-05 | $28.03 | $28.19 | $27.85 | $28.05 | $28.05 | 566,686 |
| 2024-01-04 | $27.88 | $27.96 | $27.22 | $27.61 | $27.61 | 1,002,053 |
| 2024-01-03 | $27.46 | $27.96 | $27.39 | $27.92 | $27.92 | 549,423 |
| 2024-01-02 | $27.68 | $27.68 | $26.89 | $27.00 | $27.00 | 1,184,917 |
| 2023-12-29 | $27.66 | $27.70 | $27.28 | $27.31 | $27.31 | 525,122 |
| 2023-12-28 | $27.91 | $28.12 | $27.41 | $27.48 | $27.48 | 809,616 |
| 2023-12-27 | $28.54 | $28.63 | $28.18 | $28.19 | $28.19 | 482,376 |
| 2023-12-26 | $28.72 | $28.94 | $28.59 | $28.61 | $28.61 | 597,797 |
| 2023-12-22 | $28.36 | $28.45 | $27.94 | $28.01 | $28.01 | 627,423 |
| 2023-12-21 | $27.85 | $28.18 | $27.83 | $28.13 | $28.13 | 607,948 |
| 2023-12-20 | $28.57 | $28.62 | $28.09 | $28.09 | $28.09 | 586,392 |
| 2023-12-19 | $27.88 | $28.32 | $27.86 | $28.30 | $28.30 | 565,034 |
| 2023-12-18 | $28.03 | $28.28 | $27.60 | $27.79 | $27.79 | 570,878 |
| 2023-12-15 | $27.33 | $27.40 | $26.80 | $27.31 | $27.31 | 615,013 |
| 2023-12-14 | $27.18 | $27.51 | $27.18 | $27.30 | $27.30 | 1,409,586 |
| 2023-12-13 | $26.14 | $26.54 | $26.10 | $26.54 | $26.54 | 493,883 |
| 2023-12-12 | $26.34 | $26.39 | $25.92 | $26.09 | $26.09 | 615,273 |
| 2023-12-11 | $26.95 | $27.17 | $26.77 | $27.07 | $27.07 | 387,125 |
| 2023-12-08 | $26.84 | $27.14 | $26.75 | $26.95 | $26.95 | 665,178 |
| 2023-12-07 | $26.72 | $26.74 | $26.18 | $26.47 | $26.47 | 961,554 |
| 2023-12-06 | $26.89 | $27.00 | $26.35 | $26.41 | $26.41 | 1,562,850 |
| 2023-12-05 | $27.92 | $28.09 | $27.41 | $27.45 | $27.45 | 1,322,079 |
| 2023-12-04 | $27.82 | $28.26 | $27.55 | $27.80 | $27.80 | 900,832 |
| 2023-12-01 | $28.71 | $28.96 | $27.98 | $28.05 | $28.05 | 1,109,697 |
| 2023-11-30 | $29.79 | $30.01 | $28.43 | $28.43 | $28.43 | 2,402,951 |
| 2023-11-29 | $29.19 | $29.47 | $28.67 | $29.36 | $29.36 | 1,498,974 |
| 2023-11-28 | $28.64 | $29.10 | $28.51 | $28.89 | $28.89 | 513,021 |
| 2023-11-27 | $28.52 | $28.81 | $28.24 | $28.39 | $28.39 | 641,057 |
| 2023-11-24 | $28.77 | $29.11 | $28.69 | $28.70 | $28.70 | 486,023 |
| 2023-11-22 | $28.02 | $29.07 | $27.85 | $28.94 | $28.94 | 704,263 |
| 2023-11-21 | $29.05 | $29.29 | $28.93 | $29.29 | $29.29 | 435,037 |
| 2023-11-20 | $29.10 | $29.41 | $29.02 | $29.14 | $29.14 | 393,281 |
| 2023-11-17 | $27.93 | $28.64 | $27.93 | $28.53 | $28.53 | 882,369 |
| 2023-11-16 | $28.05 | $28.10 | $27.17 | $27.47 | $27.47 | 1,182,978 |
| 2023-11-15 | $28.92 | $29.15 | $28.65 | $28.72 | $28.72 | 816,113 |
| 2023-11-14 | $29.48 | $29.77 | $29.11 | $29.25 | $29.25 | 487,515 |
| 2023-11-13 | $28.94 | $29.36 | $28.90 | $29.35 | $29.35 | 407,258 |
| 2023-11-10 | $28.71 | $29.09 | $28.65 | $28.90 | $28.90 | 362,927 |
| 2023-11-09 | $28.50 | $28.88 | $28.26 | $28.30 | $28.30 | 603,139 |
| 2023-11-08 | $28.72 | $28.88 | $28.07 | $28.27 | $28.27 | 908,931 |
| 2023-11-07 | $29.43 | $29.46 | $28.88 | $28.96 | $28.96 | 754,341 |
| 2023-11-06 | $30.57 | $30.60 | $30.15 | $30.19 | $30.19 | 415,276 |
| 2023-11-03 | $30.38 | $30.80 | $29.96 | $30.19 | $30.19 | 1,329,418 |
| 2023-11-02 | $30.22 | $30.83 | $30.15 | $30.70 | $30.70 | 759,367 |
| 2023-11-01 | $30.78 | $30.84 | $29.95 | $30.08 | $30.08 | 1,553,217 |
| 2023-10-31 | $30.71 | $30.97 | $30.02 | $30.20 | $30.20 | 1,634,146 |
| 2023-10-30 | $31.08 | $31.20 | $30.38 | $30.68 | $30.68 | 2,089,911 |
| 2023-10-27 | $31.14 | $31.64 | $30.74 | $31.44 | $31.44 | 898,152 |
| 2023-10-26 | $30.90 | $31.18 | $30.73 | $30.90 | $30.90 | 745,228 |
| 2023-10-25 | $30.87 | $31.60 | $30.35 | $31.46 | $31.46 | 1,749,011 |
| 2023-10-24 | $31.21 | $31.28 | $30.56 | $30.82 | $30.82 | 1,115,790 |
| 2023-10-23 | $32.02 | $32.05 | $31.33 | $31.54 | $31.54 | 707,041 |
| 2023-10-20 | $32.49 | $32.64 | $31.99 | $32.17 | $32.17 | 452,912 |
| 2023-10-19 | $31.62 | $32.53 | $31.45 | $32.51 | $32.51 | 340,044 |
| 2023-10-18 | $31.80 | $32.02 | $31.65 | $31.84 | $31.84 | 367,646 |
| 2023-10-17 | $31.20 | $31.53 | $30.98 | $31.48 | $31.48 | 404,550 |
| 2023-10-16 | $31.50 | $31.60 | $31.18 | $31.37 | $31.37 | 392,005 |
| 2023-10-13 | $31.05 | $31.69 | $30.85 | $31.67 | $31.67 | 476,454 |
| 2023-10-12 | $30.49 | $30.49 | $29.78 | $30.11 | $30.11 | 613,098 |
| 2023-10-11 | $30.23 | $30.32 | $29.68 | $30.06 | $30.06 | 823,052 |
| 2023-10-10 | $30.69 | $30.69 | $30.27 | $30.48 | $30.48 | 678,417 |
| 2023-10-09 | $30.47 | $30.76 | $30.29 | $30.69 | $30.69 | 656,398 |
| 2023-10-06 | $29.50 | $29.56 | $29.07 | $29.39 | $29.39 | 619,291 |
| 2023-10-05 | $29.37 | $29.91 | $29.18 | $29.29 | $29.29 | 991,933 |
| 2023-10-04 | $30.97 | $30.97 | $29.84 | $29.99 | $29.99 | 1,139,597 |
| 2023-10-03 | $31.60 | $31.85 | $31.39 | $31.72 | $31.72 | 1,177,218 |
| 2023-10-02 | $32.24 | $32.28 | $31.44 | $31.50 | $31.50 | 533,826 |
| 2023-09-29 | $32.49 | $32.51 | $31.99 | $32.07 | $32.07 | 829,492 |
| 2023-09-28 | $32.59 | $32.74 | $32.26 | $32.37 | $32.37 | 624,558 |
| 2023-09-27 | $32.64 | $32.95 | $32.58 | $32.78 | $32.78 | 841,513 |
| 2023-09-26 | $31.82 | $32.22 | $31.78 | $32.17 | $32.17 | 405,486 |
| 2023-09-25 | $32.05 | $32.06 | $31.70 | $31.99 | $31.99 | 391,148 |
| 2023-09-22 | $32.42 | $32.44 | $31.83 | $32.05 | $32.05 | 505,110 |
| 2023-09-21 | $32.36 | $32.46 | $32.01 | $32.01 | $32.01 | 535,588 |
| 2023-09-20 | $32.09 | $32.48 | $31.95 | $31.97 | $31.97 | 438,371 |
| 2023-09-19 | $32.71 | $32.75 | $32.31 | $32.45 | $32.45 | 373,147 |
| 2023-09-18 | $32.54 | $32.58 | $32.17 | $32.44 | $32.44 | 332,506 |
| 2023-09-15 | $31.88 | $32.32 | $31.80 | $32.32 | $32.32 | 472,451 |
| 2023-09-14 | $32.00 | $32.23 | $31.98 | $32.22 | $32.22 | 543,732 |
| 2023-09-13 | $31.68 | $31.75 | $31.44 | $31.61 | $31.61 | 357,955 |
| 2023-09-12 | $31.45 | $31.70 | $31.43 | $31.62 | $31.62 | 396,255 |
| 2023-09-11 | $31.31 | $31.36 | $30.96 | $31.07 | $31.07 | 295,182 |
| 2023-09-08 | $30.98 | $31.21 | $30.88 | $31.03 | $31.03 | 690,702 |
| 2023-09-07 | $30.95 | $31.09 | $30.68 | $30.88 | $30.88 | 890,430 |
| 2023-09-06 | $30.75 | $31.22 | $30.66 | $31.14 | $31.14 | 456,412 |
| 2023-09-05 | $30.97 | $31.25 | $30.67 | $30.87 | $30.87 | 858,803 |
| 2023-09-01 | $30.06 | $30.44 | $30.05 | $30.44 | $30.44 | 732,471 |
| 2023-08-31 | $29.49 | $29.75 | $29.28 | $29.72 | $29.72 | 582,832 |
| 2023-08-30 | $29.23 | $29.33 | $28.98 | $29.19 | $29.19 | 365,066 |
| 2023-08-29 | $28.85 | $29.09 | $28.52 | $29.06 | $29.06 | 672,715 |
| 2023-08-28 | $28.73 | $29.00 | $28.61 | $28.72 | $28.72 | 404,995 |
| 2023-08-25 | $28.79 | $28.89 | $28.15 | $28.80 | $28.80 | 566,490 |
| 2023-08-24 | $28.08 | $28.44 | $27.94 | $28.32 | $28.32 | 506,554 |
| 2023-08-23 | $28.09 | $28.53 | $27.96 | $28.27 | $28.27 | 536,385 |
| 2023-08-22 | $28.80 | $28.85 | $28.59 | $28.65 | $28.65 | 220,949 |
| 2023-08-21 | $29.12 | $29.14 | $28.73 | $28.76 | $28.76 | 172,878 |
| 2023-08-18 | $28.62 | $28.96 | $28.53 | $28.86 | $28.86 | 241,668 |
| 2023-08-17 | $28.78 | $28.89 | $28.50 | $28.52 | $28.52 | 459,078 |
| 2023-08-16 | $28.95 | $29.04 | $28.29 | $28.31 | $28.31 | 356,487 |
| 2023-08-15 | $29.13 | $29.15 | $28.69 | $28.89 | $28.89 | 331,116 |
| 2023-08-14 | $29.30 | $29.49 | $29.17 | $29.35 | $29.35 | 336,136 |
| 2023-08-11 | $29.40 | $29.71 | $29.33 | $29.49 | $29.49 | 700,807 |
| 2023-08-10 | $29.58 | $29.75 | $29.32 | $29.38 | $29.38 | 835,563 |
| 2023-08-09 | $29.55 | $29.80 | $29.36 | $29.73 | $29.73 | 449,260 |
| 2023-08-08 | $28.65 | $29.35 | $28.47 | $29.25 | $29.25 | 306,685 |
| 2023-08-07 | $29.18 | $29.18 | $28.92 | $29.17 | $29.17 | 275,201 |
| 2023-08-04 | $29.04 | $29.44 | $28.94 | $29.23 | $29.23 | 328,006 |
| 2023-08-03 | $28.41 | $29.02 | $28.40 | $28.98 | $28.98 | 692,940 |
| 2023-08-02 | $28.82 | $28.82 | $28.13 | $28.37 | $28.37 | 661,668 |
| 2023-08-01 | $28.84 | $29.01 | $28.63 | $28.93 | $28.93 | 415,210 |
| 2023-07-31 | $28.89 | $29.07 | $28.80 | $29.04 | $29.04 | 331,847 |
| 2023-07-28 | $28.33 | $28.69 | $28.14 | $28.64 | $28.64 | 184,639 |
| 2023-07-27 | $28.20 | $28.55 | $28.05 | $28.34 | $28.34 | 367,296 |
| 2023-07-26 | $28.04 | $28.32 | $27.97 | $28.04 | $28.04 | 279,029 |
| 2023-07-25 | $27.94 | $28.33 | $27.88 | $28.25 | $28.25 | 224,488 |
| 2023-07-24 | $27.61 | $28.14 | $27.48 | $28.06 | $28.06 | 365,716 |
| 2023-07-21 | $27.19 | $27.50 | $27.06 | $27.38 | $27.38 | 266,973 |
| 2023-07-20 | $27.12 | $27.18 | $26.66 | $26.99 | $26.99 | 287,964 |
| 2023-07-19 | $27.20 | $27.40 | $26.83 | $26.91 | $26.91 | 250,149 |
| 2023-07-18 | $26.62 | $27.09 | $26.56 | $26.99 | $26.99 | 263,257 |
| 2023-07-17 | $26.73 | $26.91 | $26.55 | $26.56 | $26.56 | 341,447 |
| 2023-07-14 | $27.46 | $27.46 | $26.97 | $26.99 | $26.99 | 384,965 |
| 2023-07-13 | $27.13 | $27.67 | $27.04 | $27.66 | $27.66 | 762,912 |
| 2023-07-12 | $27.12 | $27.26 | $26.96 | $27.19 | $27.19 | 424,301 |
| 2023-07-11 | $26.50 | $26.90 | $26.44 | $26.89 | $26.89 | 447,160 |
| 2023-07-10 | $26.37 | $26.65 | $26.18 | $26.34 | $26.34 | 532,738 |
| 2023-07-07 | $25.81 | $26.56 | $25.80 | $26.48 | $26.48 | 805,671 |
| 2023-07-06 | $25.83 | $25.95 | $25.38 | $25.90 | $25.90 | 570,728 |
| 2023-07-05 | $25.93 | $26.02 | $25.65 | $25.94 | $25.94 | 480,841 |
| 2023-07-03 | $25.57 | $25.70 | $25.31 | $25.42 | $25.42 | 818,428 |
| 2023-06-30 | $25.36 | $25.63 | $25.27 | $25.47 | $25.47 | 715,906 |
| 2023-06-29 | $25.07 | $25.40 | $24.88 | $25.18 | $25.18 | 519,937 |
| 2023-06-28 | $24.56 | $25.15 | $24.34 | $24.96 | $24.96 | 643,183 |
| 2023-06-27 | $25.01 | $25.12 | $24.45 | $24.52 | $24.52 | 891,842 |
| 2023-06-26 | $24.97 | $25.34 | $24.94 | $25.18 | $25.18 | 386,395 |
| 2023-06-23 | $24.52 | $25.07 | $24.49 | $25.04 | $25.04 | 255,327 |
| 2023-06-22 | $25.36 | $25.48 | $24.94 | $25.08 | $25.08 | 618,775 |
| 2023-06-21 | $25.62 | $26.10 | $25.59 | $26.09 | $26.09 | 377,543 |
| 2023-06-20 | $25.62 | $25.70 | $25.19 | $25.67 | $25.67 | 405,352 |
| 2023-06-16 | $25.56 | $25.92 | $25.47 | $25.85 | $25.85 | 406,623 |
| 2023-06-15 | $25.04 | $25.66 | $25.01 | $25.53 | $25.53 | 1,091,993 |
| 2023-06-14 | $25.38 | $25.44 | $24.67 | $24.87 | $24.87 | 808,068 |
| 2023-06-13 | $25.00 | $25.21 | $24.97 | $24.99 | $24.99 | 407,420 |
| 2023-06-12 | $24.60 | $24.67 | $24.19 | $24.24 | $24.24 | 833,399 |
| 2023-06-09 | $25.60 | $25.84 | $25.23 | $25.28 | $25.28 | 475,082 |
| 2023-06-08 | $26.03 | $26.05 | $24.83 | $25.53 | $25.53 | 1,979,372 |
| 2023-06-07 | $25.92 | $26.19 | $25.82 | $25.96 | $25.96 | 424,965 |
| 2023-06-06 | $25.42 | $25.90 | $25.40 | $25.66 | $25.66 | 543,762 |
| 2023-06-05 | $26.24 | $26.26 | $25.78 | $25.78 | $25.78 | 590,700 |
| 2023-06-02 | $25.67 | $25.81 | $25.43 | $25.76 | $25.76 | 1,209,914 |
| 2023-06-01 | $24.37 | $25.38 | $24.33 | $25.04 | $25.04 | 954,172 |
| 2023-05-31 | $24.68 | $24.90 | $24.39 | $24.39 | $24.39 | 2,219,533 |
| 2023-05-30 | $25.17 | $25.21 | $24.72 | $24.96 | $24.96 | 879,292 |
| 2023-05-26 | $26.00 | $26.03 | $25.80 | $25.99 | $25.99 | 331,780 |
| 2023-05-25 | $25.78 | $25.87 | $25.31 | $25.68 | $25.68 | 763,265 |
| 2023-05-24 | $26.32 | $26.45 | $25.94 | $26.27 | $26.27 | 635,774 |
| 2023-05-23 | $25.83 | $26.10 | $25.77 | $25.92 | $25.92 | 434,686 |
| 2023-05-22 | $25.41 | $25.71 | $25.33 | $25.56 | $25.56 | 417,297 |
| 2023-05-19 | $25.80 | $25.86 | $25.28 | $25.53 | $25.53 | 159,801 |
| 2023-05-18 | $25.71 | $25.72 | $25.40 | $25.56 | $25.56 | 410,221 |
| 2023-05-17 | $25.57 | $25.99 | $25.25 | $25.85 | $25.85 | 696,246 |
| 2023-05-16 | $25.33 | $25.50 | $25.05 | $25.08 | $25.08 | 592,414 |
| 2023-05-15 | $25.22 | $25.46 | $25.08 | $25.32 | $25.32 | 603,454 |
| 2023-05-12 | $25.37 | $25.48 | $24.89 | $24.94 | $24.94 | 328,912 |
| 2023-05-11 | $25.32 | $25.49 | $25.08 | $25.38 | $25.38 | 458,474 |
| 2023-05-10 | $25.90 | $25.90 | $25.43 | $25.73 | $25.73 | 672,194 |
| 2023-05-09 | $25.55 | $26.03 | $25.24 | $25.95 | $25.95 | 514,580 |
| 2023-05-08 | $25.96 | $26.01 | $25.67 | $25.76 | $25.76 | 299,315 |
| 2023-05-05 | $25.19 | $25.44 | $25.15 | $25.29 | $25.29 | 607,057 |
| 2023-05-04 | $24.28 | $24.76 | $24.02 | $24.32 | $24.32 | 974,970 |
| 2023-05-03 | $24.56 | $24.57 | $24.08 | $24.15 | $24.15 | 996,718 |
| 2023-05-02 | $26.22 | $26.22 | $25.21 | $25.27 | $25.27 | 233,361 |
| 2023-05-01 | $26.53 | $26.75 | $26.25 | $26.65 | $26.65 | 97,440 |
| 2023-04-28 | $26.35 | $27.03 | $26.24 | $26.94 | $26.94 | 177,989 |
| 2023-04-27 | $26.19 | $26.34 | $25.96 | $26.26 | $26.26 | 195,112 |
| 2023-04-26 | $26.76 | $27.03 | $26.00 | $26.07 | $26.07 | 285,839 |
| 2023-04-25 | $27.41 | $27.41 | $26.91 | $27.01 | $27.01 | 131,229 |
| 2023-04-24 | $27.26 | $27.77 | $27.18 | $27.68 | $27.68 | 137,414 |
| 2023-04-21 | $27.38 | $27.41 | $27.15 | $27.31 | $27.31 | 53,865 |
| 2023-04-20 | $27.15 | $27.29 | $27.00 | $27.05 | $27.05 | 206,476 |
| 2023-04-19 | $27.85 | $27.99 | $27.56 | $27.72 | $27.72 | 137,559 |
| 2023-04-18 | $28.32 | $28.51 | $28.02 | $28.27 | $28.27 | 137,485 |
| 2023-04-17 | $28.66 | $28.72 | $28.19 | $28.32 | $28.32 | 197,979 |
| 2023-04-14 | $28.81 | $28.98 | $28.56 | $28.86 | $28.86 | 250,044 |
| 2023-04-13 | $29.05 | $29.14 | $28.72 | $28.78 | $28.78 | 278,115 |
| 2023-04-12 | $28.81 | $29.19 | $28.78 | $29.09 | $29.09 | 281,698 |
| 2023-04-11 | $28.17 | $28.57 | $28.11 | $28.52 | $28.52 | 174,883 |
| 2023-04-10 | $28.28 | $28.49 | $28.05 | $28.09 | $28.09 | 100,634 |
| 2023-04-06 | $28.33 | $28.39 | $28.11 | $28.33 | $28.33 | 114,410 |
| 2023-04-05 | $28.31 | $28.41 | $28.02 | $28.28 | $28.28 | 207,783 |
| 2023-04-04 | $28.60 | $28.60 | $27.96 | $28.26 | $28.26 | 446,378 |
| 2023-04-03 | $28.15 | $28.44 | $28.00 | $28.31 | $28.31 | 930,399 |
| 2023-03-31 | $26.36 | $26.62 | $26.13 | $26.58 | $26.58 | 1,004,112 |
| 2023-03-30 | $26.07 | $26.28 | $25.81 | $26.16 | $26.16 | 316,796 |
| 2023-03-29 | $26.24 | $26.33 | $25.77 | $25.84 | $25.84 | 274,701 |
| 2023-03-28 | $25.78 | $26.21 | $25.78 | $26.09 | $26.09 | 234,211 |
| 2023-03-27 | $25.29 | $25.98 | $25.15 | $25.89 | $25.89 | 717,754 |
| 2023-03-24 | $24.61 | $24.94 | $24.43 | $24.84 | $24.84 | 265,741 |
| 2023-03-23 | $25.47 | $25.66 | $24.88 | $24.91 | $24.91 | 584,114 |
| 2023-03-22 | $25.04 | $25.55 | $24.86 | $25.17 | $25.17 | 323,871 |
| 2023-03-21 | $24.75 | $25.02 | $24.58 | $24.99 | $24.99 | 289,080 |
| 2023-03-20 | $24.09 | $24.51 | $23.84 | $24.49 | $24.49 | 383,545 |
| 2023-03-17 | $24.57 | $24.57 | $23.69 | $24.06 | $24.06 | 792,728 |
| 2023-03-16 | $24.16 | $25.05 | $23.84 | $24.68 | $24.68 | 776,073 |
| 2023-03-15 | $24.68 | $24.94 | $23.77 | $24.63 | $24.63 | 1,019,252 |
| 2023-03-14 | $26.19 | $26.69 | $25.50 | $25.72 | $25.72 | 646,410 |
| 2023-03-13 | $26.44 | $27.31 | $26.26 | $26.63 | $26.63 | 319,684 |
| 2023-03-10 | $27.07 | $27.52 | $26.99 | $27.41 | $27.41 | 501,137 |
| 2023-03-09 | $27.68 | $27.84 | $26.99 | $27.04 | $27.04 | 263,018 |
| 2023-03-08 | $27.32 | $27.60 | $27.21 | $27.33 | $27.33 | 115,363 |
| 2023-03-07 | $28.46 | $28.48 | $27.45 | $27.56 | $27.56 | 182,647 |
| 2023-03-06 | $28.21 | $28.63 | $28.13 | $28.63 | $28.63 | 268,202 |
| 2023-03-03 | $27.57 | $28.48 | $27.53 | $28.48 | $28.48 | 346,658 |
| 2023-03-02 | $28.06 | $28.20 | $27.88 | $28.02 | $28.02 | 138,040 |
| 2023-03-01 | $27.56 | $28.00 | $27.46 | $27.99 | $27.99 | 251,681 |
| 2023-02-28 | $27.72 | $27.77 | $27.53 | $27.54 | $27.54 | 117,800 |
| 2023-02-27 | $27.34 | $27.34 | $26.97 | $27.16 | $27.16 | 101,386 |
| 2023-02-24 | $26.92 | $27.49 | $26.75 | $27.48 | $27.48 | 125,950 |
| 2023-02-23 | $27.11 | $27.29 | $26.92 | $27.20 | $27.20 | 121,517 |
| 2023-02-22 | $27.17 | $27.29 | $26.59 | $26.61 | $26.61 | 76,338 |
| 2023-02-21 | $27.56 | $27.69 | $27.24 | $27.32 | $27.32 | 130,719 |
| 2023-02-17 | $27.10 | $27.47 | $26.98 | $27.35 | $27.35 | 168,836 |
| 2023-02-16 | $28.07 | $28.28 | $27.88 | $27.91 | $27.91 | 194,868 |
| 2023-02-15 | $28.00 | $28.27 | $27.66 | $28.15 | $28.15 | 328,267 |
| 2023-02-14 | $27.84 | $28.32 | $27.73 | $28.25 | $28.25 | 171,408 |
| 2023-02-13 | $28.27 | $28.65 | $28.17 | $28.34 | $28.34 | 112,943 |
| 2023-02-10 | $28.19 | $28.54 | $28.18 | $28.52 | $28.52 | 223,683 |
| 2023-02-09 | $27.68 | $27.90 | $27.37 | $27.72 | $27.72 | 264,773 |
| 2023-02-08 | $27.85 | $28.05 | $27.57 | $28.03 | $28.03 | 482,135 |
| 2023-02-07 | $26.88 | $27.66 | $26.86 | $27.63 | $27.63 | 182,889 |
| 2023-02-06 | $26.60 | $26.79 | $26.06 | $26.79 | $26.79 | 407,111 |
| 2023-02-03 | $27.08 | $27.72 | $26.25 | $26.25 | $26.25 | 231,547 |
| 2023-02-02 | $27.19 | $27.40 | $26.75 | $27.03 | $27.03 | 311,697 |
| 2023-02-01 | $28.06 | $28.15 | $27.12 | $27.40 | $27.40 | 275,443 |
| 2023-01-31 | $27.66 | $28.23 | $27.57 | $28.16 | $28.16 | 207,715 |
| 2023-01-30 | $28.04 | $28.46 | $27.74 | $27.77 | $27.77 | 472,963 |
| 2023-01-27 | $29.08 | $29.11 | $28.15 | $28.32 | $28.32 | 237,455 |
| 2023-01-26 | $28.92 | $28.94 | $28.44 | $28.73 | $28.73 | 85,380 |
| 2023-01-25 | $28.38 | $28.64 | $28.13 | $28.45 | $28.45 | 105,784 |
| 2023-01-24 | $29.03 | $29.06 | $28.30 | $28.38 | $28.38 | 248,287 |
| 2023-01-23 | $29.07 | $29.29 | $28.92 | $28.95 | $28.95 | 355,983 |
| 2023-01-20 | $28.56 | $28.90 | $28.20 | $28.87 | $28.87 | 301,692 |
| 2023-01-19 | $28.23 | $28.59 | $28.03 | $28.40 | $28.40 | 238,511 |
| 2023-01-18 | $28.82 | $28.95 | $27.88 | $27.93 | $27.93 | 813,563 |
| 2023-01-17 | $28.40 | $28.60 | $27.96 | $28.54 | $28.54 | 296,081 |
| 2023-01-13 | $27.88 | $28.14 | $27.75 | $28.11 | $28.11 | 237,409 |
| 2023-01-12 | $27.74 | $27.87 | $27.48 | $27.63 | $27.63 | 128,393 |
| 2023-01-11 | $26.92 | $27.32 | $26.65 | $27.28 | $27.28 | 431,210 |
| 2023-01-10 | $26.41 | $26.63 | $26.03 | $26.31 | $26.31 | 171,414 |
| 2023-01-09 | $26.48 | $26.78 | $26.14 | $26.24 | $26.24 | 206,222 |
| 2023-01-06 | $26.35 | $26.45 | $25.70 | $25.82 | $25.82 | 195,397 |
| 2023-01-05 | $25.74 | $26.24 | $25.59 | $25.88 | $25.88 | 234,466 |
| 2023-01-04 | $26.22 | $26.23 | $25.58 | $25.69 | $25.69 | 547,265 |
| 2023-01-03 | $27.71 | $28.10 | $26.92 | $27.13 | $27.13 | 593,480 |
| 2022-12-30 | $27.52 | $28.31 | $27.52 | $28.28 | $28.28 | 316,254 |
| 2022-12-29 | $27.13 | $27.53 | $27.02 | $27.52 | $27.52 | 246,049 |
| 2022-12-28 | $27.80 | $27.81 | $27.13 | $27.50 | $27.50 | 847,229 |
| 2022-12-27 | $27.88 | $28.31 | $27.76 | $27.91 | $27.91 | 642,279 |
| 2022-12-23 | $27.50 | $27.84 | $27.46 | $27.82 | $27.82 | 297,582 |
| 2022-12-22 | $27.41 | $27.47 | $26.74 | $27.02 | $27.02 | 444,273 |
| 2022-12-21 | $27.01 | $27.26 | $26.92 | $27.20 | $27.20 | 400,167 |
| 2022-12-20 | $26.42 | $26.65 | $25.95 | $26.43 | $26.43 | 384,734 |
| 2022-12-19 | $26.52 | $26.69 | $26.11 | $26.52 | $26.52 | 263,368 |
| 2022-12-16 | $26.00 | $26.45 | $25.89 | $26.12 | $26.12 | 489,336 |
| 2022-12-15 | $27.20 | $27.23 | $26.70 | $26.85 | $26.85 | 243,232 |
| 2022-12-14 | $27.01 | $27.44 | $26.69 | $27.34 | $27.34 | 444,102 |
| 2022-12-13 | $26.21 | $26.81 | $26.21 | $26.60 | $26.60 | 881,597 |
| 2022-12-12 | $25.27 | $25.91 | $25.24 | $25.81 | $25.81 | 374,036 |
| 2022-12-09 | $25.24 | $25.52 | $24.80 | $25.25 | $25.25 | 292,250 |
| 2022-12-08 | $25.86 | $25.88 | $24.98 | $25.09 | $25.09 | 443,716 |
| 2022-12-07 | $26.37 | $26.51 | $25.39 | $25.56 | $25.56 | 820,819 |
| 2022-12-06 | $27.07 | $27.21 | $25.97 | $26.22 | $26.22 | 1,194,665 |
| 2022-12-05 | $28.97 | $29.04 | $27.25 | $27.38 | $27.38 | 381,568 |
| 2022-12-02 | $28.68 | $28.86 | $28.08 | $28.28 | $28.28 | 167,191 |
| 2022-12-01 | $29.27 | $29.45 | $28.58 | $28.64 | $28.64 | 688,976 |
| 2022-11-30 | $28.65 | $28.81 | $28.46 | $28.67 | $28.67 | 544,371 |
| 2022-11-29 | $28.28 | $28.51 | $27.60 | $27.89 | $27.89 | 537,150 |
| 2022-11-28 | $26.96 | $27.91 | $26.90 | $27.54 | $27.54 | 501,853 |
| 2022-11-25 | $28.19 | $28.30 | $27.68 | $27.74 | $27.74 | 199,967 |
| 2022-11-23 | $28.03 | $28.18 | $27.67 | $27.85 | $27.85 | 653,665 |
| 2022-11-22 | $29.02 | $29.38 | $28.85 | $28.96 | $28.96 | 307,908 |
| 2022-11-21 | $27.73 | $28.79 | $27.10 | $28.66 | $28.66 | 1,506,174 |
| 2022-11-18 | $28.27 | $28.83 | $28.17 | $28.81 | $28.81 | 1,273,999 |
| 2022-11-17 | $29.97 | $30.05 | $29.26 | $29.40 | $29.40 | 892,866 |
| 2022-11-16 | $30.21 | $30.39 | $29.95 | $30.24 | $30.24 | 347,397 |
| 2022-11-15 | $30.21 | $31.27 | $29.97 | $30.63 | $30.63 | 389,821 |
| 2022-11-14 | $30.97 | $31.39 | $30.21 | $30.21 | $30.21 | 256,254 |
| 2022-11-11 | $31.38 | $31.63 | $31.06 | $31.32 | $31.32 | 565,503 |
| 2022-11-10 | $30.27 | $30.80 | $30.09 | $30.54 | $30.54 | 296,547 |
| 2022-11-09 | $30.69 | $30.73 | $30.15 | $30.17 | $30.17 | 490,326 |
| 2022-11-08 | $31.96 | $32.02 | $31.09 | $31.21 | $31.21 | 259,612 |
| 2022-11-07 | $32.19 | $32.49 | $31.90 | $32.04 | $32.04 | 261,895 |
| 2022-11-04 | $32.07 | $32.26 | $31.64 | $32.21 | $32.21 | 383,797 |
| 2022-11-03 | $30.82 | $31.16 | $30.75 | $30.86 | $30.86 | 414,389 |
| 2022-11-02 | $30.86 | $31.48 | $30.71 | $31.19 | $31.19 | 444,931 |
| 2022-11-01 | $31.07 | $31.11 | $30.66 | $30.88 | $30.88 | 349,116 |
| 2022-10-31 | $30.13 | $30.55 | $29.85 | $30.19 | $30.19 | 396,185 |
| 2022-10-28 | $30.61 | $30.86 | $30.35 | $30.67 | $30.67 | 207,280 |
| 2022-10-27 | $30.95 | $31.09 | $30.74 | $30.99 | $30.99 | 255,476 |
| 2022-10-26 | $30.05 | $30.74 | $30.05 | $30.68 | $30.68 | 335,077 |
| 2022-10-25 | $29.85 | $30.17 | $29.72 | $29.75 | $29.75 | 307,062 |
| 2022-10-24 | $29.75 | $30.11 | $29.58 | $29.81 | $29.81 | 213,064 |
| 2022-10-21 | $29.59 | $29.91 | $29.37 | $29.80 | $29.80 | 218,724 |
| 2022-10-20 | $29.91 | $30.22 | $29.38 | $29.59 | $29.59 | 278,785 |
| 2022-10-19 | $28.97 | $29.64 | $28.88 | $29.44 | $29.44 | 695,869 |
| 2022-10-18 | $29.08 | $29.19 | $28.44 | $28.87 | $28.87 | 427,135 |
| 2022-10-17 | $29.73 | $29.83 | $29.18 | $29.34 | $29.34 | 233,646 |
| 2022-10-14 | $29.80 | $29.91 | $29.24 | $29.38 | $29.38 | 383,188 |
| 2022-10-13 | $29.42 | $30.37 | $29.37 | $30.30 | $30.30 | 486,458 |
| 2022-10-12 | $29.86 | $29.89 | $29.35 | $29.59 | $29.59 | 364,878 |
| 2022-10-11 | $30.23 | $30.44 | $29.81 | $29.96 | $29.96 | 603,456 |
| 2022-10-10 | $31.31 | $31.57 | $30.63 | $30.66 | $30.66 | 350,217 |
| 2022-10-07 | $30.56 | $31.55 | $30.55 | $31.30 | $31.30 | 948,793 |
| 2022-10-06 | $29.88 | $30.41 | $29.83 | $30.40 | $30.40 | 722,588 |
| 2022-10-05 | $29.67 | $30.07 | $29.07 | $29.96 | $29.96 | 1,013,619 |
| 2022-10-04 | $29.25 | $29.56 | $29.00 | $29.34 | $29.34 | 521,752 |
| 2022-10-03 | $28.65 | $28.73 | $28.03 | $28.39 | $28.39 | 419,815 |
| 2022-09-30 | $27.53 | $27.80 | $27.21 | $27.32 | $27.32 | 397,845 |
| 2022-09-29 | $28.23 | $28.35 | $27.75 | $27.95 | $27.95 | 370,894 |
| 2022-09-28 | $27.42 | $28.22 | $27.27 | $28.14 | $28.14 | 475,881 |
| 2022-09-27 | $26.96 | $27.44 | $26.80 | $27.14 | $27.14 | 382,957 |
| 2022-09-26 | $27.25 | $27.65 | $26.43 | $26.48 | $26.48 | 380,630 |
| 2022-09-23 | $27.43 | $27.43 | $27.05 | $27.29 | $27.29 | 700,204 |
| 2022-09-22 | $29.16 | $29.31 | $28.47 | $28.59 | $28.59 | 174,816 |
| 2022-09-21 | $29.19 | $29.23 | $28.25 | $28.48 | $28.48 | 299,265 |
| 2022-09-20 | $28.77 | $28.79 | $28.35 | $28.65 | $28.65 | 1,133,112 |
| 2022-09-19 | $28.03 | $29.03 | $27.99 | $28.96 | $28.96 | 173,894 |
| 2022-09-16 | $29.02 | $29.23 | $28.67 | $28.89 | $28.89 | 413,239 |
| 2022-09-15 | $29.12 | $29.13 | $28.41 | $28.68 | $28.68 | 612,410 |
| 2022-09-14 | $29.74 | $30.20 | $29.55 | $29.74 | $29.74 | 615,638 |
| 2022-09-13 | $29.55 | $29.76 | $28.75 | $29.47 | $29.47 | 316,550 |
| 2022-09-12 | $29.80 | $30.01 | $29.50 | $29.65 | $29.65 | 229,627 |
| 2022-09-09 | $28.83 | $29.34 | $28.75 | $29.16 | $29.16 | 321,364 |
| 2022-09-08 | $28.08 | $28.32 | $27.68 | $27.91 | $27.91 | 296,159 |
| 2022-09-07 | $28.30 | $28.51 | $27.66 | $27.67 | $27.67 | 611,837 |
| 2022-09-06 | $29.67 | $29.69 | $29.09 | $29.16 | $29.16 | 273,091 |
| 2022-09-02 | $29.92 | $29.96 | $29.27 | $29.30 | $29.30 | 339,400 |
| 2022-09-01 | $29.52 | $29.76 | $28.95 | $29.00 | $29.00 | 329,357 |
| 2022-08-31 | $30.23 | $30.74 | $29.94 | $29.96 | $29.96 | 482,721 |
| 2022-08-30 | $31.52 | $31.55 | $30.48 | $30.98 | $30.98 | 591,258 |
| 2022-08-29 | $31.59 | $32.52 | $31.49 | $32.39 | $32.39 | 579,697 |
| 2022-08-26 | $30.87 | $31.27 | $30.55 | $31.12 | $31.12 | 221,769 |
| 2022-08-25 | $31.93 | $31.95 | $30.97 | $31.23 | $31.23 | 150,950 |
| 2022-08-24 | $31.32 | $31.74 | $30.97 | $31.72 | $31.72 | 215,922 |
| 2022-08-23 | $30.73 | $31.32 | $30.73 | $31.21 | $31.21 | 243,032 |
| 2022-08-22 | $29.54 | $30.30 | $28.98 | $30.28 | $30.28 | 494,750 |
| 2022-08-19 | $30.09 | $30.60 | $30.01 | $30.07 | $30.07 | 175,089 |
| 2022-08-18 | $29.83 | $30.44 | $29.80 | $30.20 | $30.20 | 351,347 |
| 2022-08-17 | $28.95 | $29.51 | $28.74 | $29.17 | $29.17 | 299,313 |
| 2022-08-16 | $29.47 | $29.91 | $28.69 | $28.85 | $28.85 | 579,440 |
| 2022-08-15 | $29.14 | $29.82 | $29.09 | $29.58 | $29.58 | 416,729 |
| 2022-08-12 | $30.72 | $30.80 | $30.31 | $30.66 | $30.66 | 223,528 |
| 2022-08-11 | $30.86 | $31.31 | $30.56 | $31.07 | $31.07 | 333,874 |
| 2022-08-10 | $30.01 | $30.64 | $29.28 | $30.32 | $30.32 | 376,819 |
| 2022-08-09 | $30.42 | $30.74 | $29.87 | $30.13 | $30.13 | 167,438 |
| 2022-08-08 | $29.52 | $30.25 | $29.49 | $30.16 | $30.16 | 208,383 |
| 2022-08-05 | $29.02 | $30.14 | $29.02 | $29.49 | $29.49 | 269,623 |
| 2022-08-04 | $29.89 | $30.10 | $29.16 | $29.36 | $29.36 | 1,041,585 |
| 2022-08-03 | $31.45 | $31.58 | $30.16 | $30.27 | $30.27 | 685,108 |
| 2022-08-02 | $31.44 | $32.00 | $31.22 | $31.32 | $31.32 | 371,084 |
| 2022-08-01 | $31.24 | $31.54 | $31.00 | $31.16 | $31.16 | 565,867 |
| 2022-07-29 | $32.82 | $33.29 | $32.36 | $32.38 | $32.38 | 331,517 |
| 2022-07-28 | $32.28 | $32.33 | $31.56 | $31.96 | $31.96 | 484,253 |
| 2022-07-27 | $31.50 | $32.15 | $31.16 | $32.05 | $32.05 | 475,804 |
| 2022-07-26 | $31.77 | $31.87 | $30.98 | $31.00 | $31.00 | 276,388 |
| 2022-07-25 | $31.14 | $31.38 | $30.80 | $31.31 | $31.31 | 361,014 |
| 2022-07-22 | $30.91 | $31.48 | $30.69 | $30.70 | $30.70 | 390,521 |
| 2022-07-21 | $30.92 | $31.37 | $30.78 | $31.08 | $31.08 | 448,291 |
| 2022-07-20 | $31.76 | $32.17 | $31.51 | $31.93 | $31.93 | 196,140 |
| 2022-07-19 | $31.38 | $32.21 | $31.38 | $32.15 | $32.15 | 259,991 |
| 2022-07-18 | $31.65 | $31.89 | $31.54 | $31.71 | $31.71 | 391,203 |
| 2022-07-15 | $30.46 | $30.66 | $30.01 | $30.27 | $30.27 | 590,453 |
| 2022-07-14 | $28.92 | $30.01 | $28.32 | $29.84 | $29.84 | 956,861 |
| 2022-07-13 | $29.72 | $30.31 | $29.45 | $29.73 | $29.73 | 707,286 |
| 2022-07-12 | $30.63 | $30.82 | $29.65 | $29.71 | $29.71 | 899,943 |
| 2022-07-11 | $31.72 | $32.16 | $31.28 | $31.92 | $31.92 | 647,269 |
| 2022-07-08 | $31.91 | $32.19 | $31.33 | $32.04 | $32.04 | 480,479 |
| 2022-07-07 | $31.33 | $31.86 | $31.21 | $31.21 | $31.21 | 792,886 |
| 2022-07-06 | $30.45 | $30.74 | $29.53 | $30.12 | $30.12 | 1,203,043 |
| 2022-07-05 | $32.49 | $32.49 | $30.31 | $30.82 | $30.82 | 2,222,072 |
| 2022-07-01 | $33.45 | $33.70 | $32.93 | $33.34 | $33.34 | 428,868 |
| 2022-06-30 | $33.23 | $33.35 | $32.43 | $32.74 | $32.74 | 823,082 |
| 2022-06-29 | $34.58 | $34.83 | $33.48 | $33.48 | $33.48 | 1,039,773 |
| 2022-06-28 | $33.73 | $34.19 | $33.52 | $34.07 | $34.07 | 960,957 |
| 2022-06-27 | $32.73 | $33.52 | $32.38 | $33.29 | $33.29 | 750,326 |
| 2022-06-24 | $32.22 | $33.00 | $32.04 | $32.65 | $32.65 | 1,065,523 |
| 2022-06-23 | $32.62 | $32.75 | $31.73 | $31.76 | $31.76 | 794,266 |
| 2022-06-22 | $31.46 | $32.85 | $31.28 | $32.27 | $32.27 | 892,522 |
| 2022-06-21 | $33.68 | $33.95 | $33.31 | $33.45 | $33.45 | 843,946 |
| 2022-06-17 | $34.38 | $34.47 | $32.65 | $33.12 | $33.12 | 2,732,261 |
| 2022-06-16 | $34.32 | $35.14 | $33.78 | $34.83 | $34.83 | 1,240,978 |
| 2022-06-15 | $35.17 | $35.43 | $34.41 | $34.67 | $34.67 | 1,216,320 |
| 2022-06-14 | $36.19 | $36.57 | $34.75 | $35.26 | $35.26 | 1,122,211 |
| 2022-06-13 | $35.36 | $36.12 | $34.76 | $35.74 | $35.74 | 947,424 |
| 2022-06-10 | $35.73 | $35.91 | $35.03 | $35.62 | $35.62 | 619,055 |
| 2022-06-09 | $35.96 | $36.19 | $35.83 | $35.94 | $35.94 | 360,419 |
| 2022-06-08 | $35.55 | $36.35 | $35.37 | $36.29 | $36.29 | 1,024,117 |
| 2022-06-07 | $34.88 | $35.46 | $34.64 | $35.39 | $35.39 | 914,366 |
| 2022-06-06 | $35.25 | $35.27 | $34.71 | $34.88 | $34.88 | 606,519 |
| 2022-06-03 | $34.41 | $35.49 | $34.33 | $35.43 | $35.43 | 831,897 |
| 2022-06-02 | $33.98 | $34.55 | $33.78 | $34.48 | $34.48 | 921,385 |
| 2022-06-01 | $34.45 | $34.65 | $33.86 | $33.89 | $33.89 | 1,148,337 |
| 2022-05-31 | $34.99 | $35.12 | $33.67 | $33.94 | $33.94 | 1,870,284 |
| 2022-05-27 | $33.32 | $33.83 | $33.21 | $33.77 | $33.77 | 389,965 |
| 2022-05-26 | $32.77 | $33.54 | $32.77 | $33.32 | $33.32 | 561,301 |
| 2022-05-25 | $32.54 | $32.70 | $32.21 | $32.59 | $32.59 | 290,154 |
| 2022-05-24 | $32.43 | $32.71 | $32.18 | $32.41 | $32.41 | 485,586 |
| 2022-05-23 | $32.16 | $32.46 | $31.97 | $32.39 | $32.39 | 652,503 |
| 2022-05-20 | $32.11 | $32.35 | $31.69 | $32.28 | $32.28 | 440,776 |
| 2022-05-19 | $30.95 | $32.14 | $30.89 | $31.86 | $31.86 | 610,134 |
| 2022-05-18 | $32.30 | $32.30 | $31.03 | $31.29 | $31.29 | 1,000,979 |
| 2022-05-17 | $32.79 | $33.03 | $31.82 | $31.92 | $31.92 | 1,103,366 |
| 2022-05-16 | $31.78 | $32.87 | $31.73 | $32.77 | $32.77 | 1,025,865 |
| 2022-05-13 | $31.56 | $31.98 | $31.35 | $31.95 | $31.95 | 920,479 |
| 2022-05-12 | $30.70 | $31.13 | $30.49 | $30.99 | $30.99 | 1,697,446 |
| 2022-05-11 | $30.49 | $31.02 | $30.38 | $30.66 | $30.66 | 2,412,248 |
| 2022-05-10 | $30.35 | $30.46 | $29.14 | $29.26 | $29.26 | 2,618,042 |
| 2022-05-09 | $31.46 | $31.53 | $30.07 | $30.14 | $30.14 | 2,283,156 |
| 2022-05-06 | $32.30 | $32.51 | $31.80 | $32.41 | $32.41 | 1,776,436 |
| 2022-05-05 | $32.47 | $32.54 | $31.29 | $31.77 | $31.77 | 1,776,665 |
| 2022-05-04 | $31.29 | $31.79 | $30.97 | $31.64 | $31.64 | 1,387,291 |
| 2022-05-03 | $30.38 | $30.77 | $29.98 | $30.20 | $30.20 | 881,096 |
| 2022-05-02 | $29.81 | $31.05 | $29.59 | $31.03 | $31.03 | 1,286,550 |
| 2022-04-29 | $31.16 | $31.53 | $30.42 | $30.55 | $30.55 | 1,858,503 |
| 2022-04-28 | $30.07 | $30.85 | $29.91 | $30.77 | $30.77 | 1,270,222 |
| 2022-04-27 | $29.61 | $30.18 | $29.51 | $30.07 | $30.07 | 2,791,291 |
| 2022-04-26 | $29.72 | $30.31 | $29.33 | $30.10 | $30.10 | 2,990,679 |
| 2022-04-25 | $28.71 | $29.55 | $28.44 | $29.43 | $29.43 | 1,651,488 |
| 2022-04-22 | $30.48 | $30.69 | $30.24 | $30.24 | $30.24 | 621,552 |
| 2022-04-21 | $30.97 | $31.32 | $30.49 | $30.93 | $30.93 | 1,659,661 |
| 2022-04-20 | $30.79 | $30.90 | $29.89 | $30.60 | $30.60 | 1,936,022 |
| 2022-04-19 | $31.22 | $31.22 | $30.46 | $30.62 | $30.62 | 1,886,186 |
| 2022-04-18 | $32.20 | $32.71 | $31.97 | $32.22 | $32.22 | 1,228,399 |
| 2022-04-14 | $30.63 | $32.00 | $30.56 | $31.70 | $31.70 | 1,724,228 |
| 2022-04-13 | $30.43 | $31.04 | $29.98 | $31.01 | $31.01 | 1,397,966 |
| 2022-04-12 | $29.51 | $30.07 | $29.51 | $29.82 | $29.82 | 1,559,568 |
| 2022-04-11 | $28.18 | $28.52 | $27.93 | $28.22 | $28.22 | 1,065,775 |
| 2022-04-08 | $28.63 | $29.42 | $28.47 | $29.21 | $29.21 | 1,978,548 |
| 2022-04-07 | $29.03 | $29.26 | $28.05 | $28.85 | $28.85 | 2,292,026 |
| 2022-04-06 | $30.42 | $30.55 | $28.66 | $29.05 | $29.05 | 3,653,086 |
| 2022-04-05 | $30.85 | $31.01 | $29.79 | $29.89 | $29.89 | 2,278,119 |
| 2022-04-04 | $30.61 | $30.94 | $30.15 | $30.71 | $30.71 | 1,983,602 |
| 2022-04-01 | $29.62 | $30.20 | $29.58 | $29.79 | $29.79 | 1,970,830 |
| 2022-03-31 | $30.58 | $31.01 | $29.65 | $29.93 | $29.93 | 2,671,859 |
| 2022-03-30 | $31.69 | $31.99 | $31.33 | $31.54 | $31.54 | 1,881,810 |
| 2022-03-29 | $29.37 | $31.01 | $29.27 | $30.94 | $30.94 | 2,950,381 |
| 2022-03-28 | $31.41 | $31.93 | $30.22 | $30.39 | $30.39 | 4,147,512 |
| 2022-03-25 | $32.37 | $33.50 | $32.12 | $33.15 | $33.15 | 4,096,545 |
| 2022-03-24 | $33.48 | $33.51 | $32.32 | $32.62 | $32.62 | 2,591,833 |
| 2022-03-23 | $33.14 | $33.68 | $33.09 | $33.48 | $33.48 | 2,537,439 |
| 2022-03-22 | $31.81 | $32.34 | $31.41 | $31.83 | $31.83 | 2,464,398 |
| 2022-03-21 | $31.10 | $32.20 | $31.07 | $32.18 | $32.18 | 2,851,538 |
| 2022-03-18 | $29.59 | $29.91 | $29.32 | $29.77 | $29.77 | 2,931,803 |
| 2022-03-17 | $29.10 | $29.74 | $28.98 | $29.47 | $29.47 | 4,489,717 |
| 2022-03-16 | $27.98 | $28.14 | $26.80 | $27.04 | $27.04 | 5,007,097 |
| 2022-03-15 | $27.65 | $28.29 | $27.10 | $27.32 | $27.32 | 6,391,410 |
| 2022-03-14 | $29.72 | $29.72 | $28.62 | $29.31 | $29.31 | 6,183,586 |
| 2022-03-11 | $30.61 | $31.21 | $30.38 | $31.13 | $31.13 | 6,211,043 |
| 2022-03-10 | $32.27 | $32.36 | $30.17 | $30.42 | $30.42 | 4,246,199 |
| 2022-03-09 | $33.63 | $34.08 | $30.01 | $31.22 | $31.22 | 5,609,417 |
| 2022-03-08 | $35.90 | $36.84 | $34.22 | $35.70 | $35.70 | 9,235,923 |
| 2022-03-07 | $33.19 | $34.80 | $33.14 | $34.16 | $34.16 | 6,738,385 |
| 2022-03-04 | $31.72 | $32.93 | $31.28 | $32.77 | $32.77 | 6,273,273 |
| 2022-03-03 | $31.08 | $31.74 | $30.50 | $30.67 | $30.67 | 7,468,859 |
| 2022-03-02 | $30.92 | $31.86 | $29.65 | $31.60 | $31.60 | 7,681,732 |
| 2022-03-01 | $28.66 | $29.76 | $28.52 | $29.37 | $29.37 | 7,057,693 |
| 2022-02-28 | $27.02 | $27.42 | $26.85 | $27.16 | $27.16 | 3,067,470 |
| 2022-02-25 | $26.12 | $26.34 | $25.68 | $26.28 | $26.28 | 3,506,247 |
| 2022-02-24 | $27.91 | $27.92 | $26.05 | $26.51 | $26.51 | 6,825,629 |
| 2022-02-23 | $25.97 | $26.49 | $25.84 | $26.05 | $26.05 | 2,176,955 |
| 2022-02-22 | $26.31 | $26.33 | $25.72 | $25.83 | $25.83 | 2,382,400 |
| 2022-02-18 | $24.67 | $25.43 | $24.58 | $25.32 | $25.32 | 1,994,989 |
| 2022-02-17 | $24.95 | $25.29 | $24.90 | $25.13 | $25.13 | 1,644,101 |
| 2022-02-16 | $25.57 | $25.91 | $24.83 | $24.85 | $24.85 | 2,196,949 |
| 2022-02-15 | $25.19 | $25.26 | $24.89 | $25.19 | $25.19 | 1,974,473 |
| 2022-02-14 | $25.35 | $26.16 | $25.28 | $25.96 | $25.96 | 2,193,890 |
| 2022-02-11 | $24.97 | $25.86 | $24.95 | $25.69 | $25.69 | 2,734,378 |
| 2022-02-10 | $24.74 | $25.17 | $24.59 | $24.72 | $24.72 | 1,082,109 |
| 2022-02-09 | $24.67 | $24.90 | $24.57 | $24.82 | $24.82 | 889,315 |
| 2022-02-08 | $24.68 | $24.70 | $24.32 | $24.62 | $24.62 | 1,155,178 |
| 2022-02-07 | $25.07 | $25.25 | $25.03 | $25.07 | $25.07 | 841,245 |
| 2022-02-04 | $25.08 | $25.34 | $25.08 | $25.20 | $25.20 | 990,500 |
| 2022-02-03 | $24.06 | $24.67 | $23.98 | $24.60 | $24.60 | 1,073,095 |
| 2022-02-02 | $24.25 | $24.29 | $23.88 | $24.22 | $24.22 | 1,427,542 |
| 2022-02-01 | $23.97 | $24.33 | $23.86 | $24.19 | $24.19 | 927,466 |
| 2022-01-31 | $24.15 | $24.21 | $23.83 | $24.20 | $24.20 | 827,160 |
| 2022-01-28 | $24.27 | $24.41 | $23.85 | $24.05 | $24.05 | 1,231,919 |
| 2022-01-27 | $24.22 | $24.23 | $23.76 | $23.93 | $23.93 | 1,177,881 |
| 2022-01-26 | $23.84 | $24.15 | $23.75 | $23.83 | $23.83 | 1,276,535 |
| 2022-01-25 | $23.19 | $23.62 | $23.16 | $23.55 | $23.55 | 881,352 |
| 2022-01-24 | $23.18 | $23.29 | $22.78 | $23.25 | $23.25 | 1,636,200 |
| 2022-01-21 | $23.53 | $23.65 | $23.25 | $23.50 | $23.50 | 876,645 |
| 2022-01-20 | $23.65 | $24.00 | $23.41 | $23.42 | $23.42 | 859,420 |
| 2022-01-19 | $23.68 | $23.90 | $23.55 | $23.59 | $23.59 | 936,588 |
| 2022-01-18 | $23.33 | $23.60 | $23.24 | $23.57 | $23.57 | 842,165 |
| 2022-01-14 | $22.83 | $23.19 | $22.82 | $23.17 | $23.17 | 936,006 |
| 2022-01-13 | $22.79 | $22.82 | $22.47 | $22.49 | $22.49 | 863,238 |
| 2022-01-12 | $22.57 | $22.86 | $22.56 | $22.70 | $22.70 | 845,747 |
| 2022-01-11 | $22.00 | $22.52 | $21.86 | $22.45 | $22.45 | 1,170,534 |
| 2022-01-10 | $21.89 | $21.95 | $21.59 | $21.71 | $21.71 | 1,115,180 |
| 2022-01-07 | $22.02 | $22.07 | $21.85 | $21.96 | $21.96 | 1,032,941 |
| 2022-01-06 | $22.11 | $22.20 | $21.91 | $21.97 | $21.97 | 1,179,484 |
| 2022-01-05 | $21.75 | $21.86 | $21.47 | $21.48 | $21.48 | 880,248 |
| 2022-01-04 | $21.34 | $21.62 | $21.33 | $21.45 | $21.45 | 948,708 |
| 2022-01-03 | $20.82 | $21.26 | $20.80 | $21.16 | $21.16 | 1,006,346 |
| 2021-12-31 | $21.17 | $21.24 | $20.80 | $20.91 | $20.91 | 686,552 |
| 2021-12-30 | $21.32 | $21.47 | $21.19 | $21.20 | $21.20 | 674,372 |
| 2021-12-29 | $21.06 | $21.47 | $20.96 | $21.24 | $21.24 | 1,040,607 |
| 2021-12-28 | $21.15 | $21.26 | $21.06 | $21.11 | $21.11 | 494,644 |
| 2021-12-27 | $20.51 | $21.10 | $20.43 | $21.02 | $21.02 | 519,569 |
| 2021-12-23 | $20.26 | $20.61 | $20.21 | $20.57 | $20.57 | 937,844 |
| 2021-12-22 | $19.87 | $20.27 | $19.82 | $20.26 | $20.26 | 694,438 |
| 2021-12-21 | $19.65 | $19.92 | $19.54 | $19.92 | $19.92 | 800,196 |
| 2021-12-20 | $19.00 | $19.33 | $18.60 | $19.30 | $19.30 | 1,195,013 |
| 2021-12-17 | $19.84 | $19.88 | $19.50 | $19.65 | $19.65 | 993,691 |
| 2021-12-16 | $19.98 | $20.28 | $19.86 | $20.06 | $20.06 | 1,308,755 |
| 2021-12-15 | $19.62 | $20.01 | $19.49 | $19.98 | $19.98 | 1,354,895 |
| 2021-12-14 | $19.67 | $19.82 | $19.48 | $19.69 | $19.69 | 1,125,170 |
| 2021-12-13 | $20.02 | $20.24 | $19.92 | $19.96 | $19.96 | 955,160 |
| 2021-12-10 | $20.12 | $20.25 | $19.96 | $20.23 | $20.23 | 811,231 |
| 2021-12-09 | $20.17 | $20.23 | $19.83 | $19.84 | $19.84 | 847,389 |
| 2021-12-08 | $20.18 | $20.48 | $20.15 | $20.40 | $20.40 | 1,750,425 |
| 2021-12-07 | $20.01 | $20.46 | $20.01 | $20.08 | $20.08 | 1,402,665 |
| 2021-12-06 | $19.18 | $19.79 | $19.08 | $19.73 | $19.73 | 1,305,622 |
| 2021-12-03 | $19.41 | $19.48 | $18.59 | $18.75 | $18.75 | 1,028,607 |
| 2021-12-02 | $18.17 | $18.90 | $18.02 | $18.79 | $18.79 | 2,774,769 |
| 2021-12-01 | $19.18 | $19.33 | $18.30 | $18.37 | $18.37 | 2,438,599 |
| 2021-11-30 | $18.94 | $19.15 | $18.13 | $18.70 | $18.70 | 3,491,800 |
| 2021-11-29 | $20.28 | $20.34 | $19.38 | $19.54 | $19.54 | 1,265,841 |
| 2021-11-26 | $20.43 | $20.43 | $19.07 | $19.43 | $19.43 | 2,571,388 |
| 2021-11-24 | $21.71 | $21.94 | $21.70 | $21.72 | $21.72 | 558,728 |
| 2021-11-23 | $21.48 | $21.90 | $21.48 | $21.88 | $21.88 | 1,549,794 |
| 2021-11-22 | $20.95 | $21.30 | $20.93 | $21.10 | $21.10 | 1,167,202 |
| 2021-11-19 | $21.29 | $21.29 | $20.78 | $20.87 | $20.87 | 1,620,159 |
| 2021-11-18 | $21.48 | $21.62 | $21.29 | $21.55 | $21.55 | 540,750 |
| 2021-11-17 | $21.78 | $21.79 | $21.20 | $21.40 | $21.40 | 897,821 |
| 2021-11-16 | $21.76 | $22.01 | $21.66 | $21.90 | $21.90 | 658,368 |
| 2021-11-15 | $21.51 | $21.81 | $21.43 | $21.79 | $21.79 | 482,635 |
| 2021-11-12 | $21.79 | $21.96 | $21.69 | $21.80 | $21.80 | 685,429 |
| 2021-11-11 | $22.03 | $22.14 | $21.78 | $21.92 | $21.92 | 923,810 |
| 2021-11-10 | $22.53 | $22.60 | $21.82 | $21.95 | $21.95 | 1,012,125 |
| 2021-11-09 | $22.25 | $22.57 | $22.19 | $22.54 | $22.54 | 547,837 |
| 2021-11-08 | $22.04 | $22.24 | $22.03 | $22.22 | $22.22 | 451,804 |
| 2021-11-05 | $21.66 | $22.09 | $21.47 | $21.98 | $21.98 | 1,315,873 |
| 2021-11-04 | $22.35 | $22.41 | $21.32 | $21.43 | $21.43 | 2,708,023 |
| 2021-11-03 | $21.94 | $22.08 | $21.56 | $21.58 | $21.58 | 2,020,917 |
| 2021-11-02 | $22.34 | $22.53 | $22.27 | $22.47 | $22.47 | 403,198 |
| 2021-11-01 | $22.57 | $22.61 | $22.42 | $22.47 | $22.47 | 417,460 |
| 2021-10-29 | $22.14 | $22.31 | $22.00 | $22.25 | $22.25 | 734,730 |
| 2021-10-28 | $22.11 | $22.32 | $21.95 | $22.30 | $22.30 | 647,862 |
| 2021-10-27 | $22.44 | $22.62 | $22.16 | $22.16 | $22.16 | 788,856 |
| 2021-10-26 | $22.63 | $22.78 | $22.57 | $22.76 | $22.76 | 378,825 |
| 2021-10-25 | $22.72 | $22.79 | $22.54 | $22.57 | $22.57 | 361,842 |
| 2021-10-22 | $22.46 | $22.57 | $22.28 | $22.57 | $22.57 | 412,603 |
| 2021-10-21 | $22.40 | $22.50 | $21.98 | $22.34 | $22.34 | 573,618 |
| 2021-10-20 | $22.24 | $22.65 | $22.17 | $22.62 | $22.62 | 403,498 |
| 2021-10-19 | $22.15 | $22.51 | $22.08 | $22.40 | $22.40 | 455,213 |
| 2021-10-18 | $22.55 | $22.62 | $22.15 | $22.18 | $22.18 | 411,451 |
| 2021-10-15 | $22.37 | $22.42 | $22.21 | $22.35 | $22.35 | 506,941 |
| 2021-10-14 | $22.17 | $22.21 | $21.95 | $22.18 | $22.18 | 513,196 |
| 2021-10-13 | $21.79 | $22.05 | $21.69 | $21.95 | $21.95 | 244,352 |
| 2021-10-12 | $22.08 | $22.21 | $21.91 | $21.97 | $21.97 | 608,693 |
| 2021-10-11 | $22.11 | $22.22 | $22.02 | $22.02 | $22.02 | 584,340 |
| 2021-10-08 | $21.88 | $22.00 | $21.61 | $21.75 | $21.75 | 631,941 |
| 2021-10-07 | $21.31 | $21.76 | $21.19 | $21.75 | $21.75 | 1,059,098 |
| 2021-10-06 | $21.53 | $21.54 | $21.26 | $21.31 | $21.31 | 1,019,055 |
| 2021-10-05 | $21.76 | $21.91 | $21.71 | $21.86 | $21.86 | 762,432 |
| 2021-10-04 | $21.25 | $21.62 | $21.25 | $21.43 | $21.43 | 1,103,201 |
| 2021-10-01 | $20.67 | $20.94 | $20.55 | $20.89 | $20.89 | 605,850 |
| 2021-09-30 | $20.30 | $20.92 | $20.19 | $20.64 | $20.64 | 1,278,419 |
| 2021-09-29 | $20.54 | $20.76 | $20.45 | $20.50 | $20.50 | 434,956 |
| 2021-09-28 | $20.96 | $20.98 | $20.48 | $20.51 | $20.51 | 926,212 |
| 2021-09-27 | $20.75 | $20.84 | $20.69 | $20.76 | $20.76 | 496,183 |
| 2021-09-24 | $20.13 | $20.42 | $20.13 | $20.35 | $20.35 | 283,452 |
| 2021-09-23 | $19.90 | $20.19 | $19.89 | $20.15 | $20.15 | 632,076 |
| 2021-09-22 | $19.72 | $19.90 | $19.66 | $19.80 | $19.80 | 663,639 |
| 2021-09-21 | $19.45 | $19.47 | $19.14 | $19.45 | $19.45 | 404,963 |
| 2021-09-20 | $19.43 | $19.52 | $19.18 | $19.42 | $19.42 | 672,479 |
| 2021-09-17 | $19.59 | $19.70 | $19.49 | $19.67 | $19.67 | 441,040 |
| 2021-09-16 | $19.66 | $19.81 | $19.45 | $19.75 | $19.75 | 894,451 |
| 2021-09-15 | $19.64 | $19.88 | $19.64 | $19.71 | $19.71 | 1,351,855 |
| 2021-09-14 | $19.36 | $19.36 | $19.09 | $19.21 | $19.21 | 894,744 |
| 2021-09-13 | $19.22 | $19.30 | $19.12 | $19.24 | $19.24 | 461,981 |
| 2021-09-10 | $19.09 | $19.10 | $18.96 | $19.01 | $19.01 | 544,781 |
| 2021-09-09 | $18.69 | $19.04 | $18.52 | $18.61 | $18.61 | 702,256 |
| 2021-09-08 | $19.03 | $19.03 | $18.85 | $18.97 | $18.97 | 408,728 |
| 2021-09-07 | $18.70 | $18.86 | $18.62 | $18.68 | $18.68 | 527,585 |
| 2021-09-03 | $19.06 | $19.16 | $18.92 | $18.95 | $18.95 | 493,245 |
| 2021-09-02 | $19.01 | $19.18 | $18.98 | $19.01 | $19.01 | 800,105 |
| 2021-09-01 | $18.44 | $18.72 | $18.39 | $18.62 | $18.62 | 791,111 |
| 2021-08-31 | $18.75 | $18.85 | $18.67 | $18.69 | $18.69 | 376,417 |
| 2021-08-30 | $18.74 | $18.90 | $18.63 | $18.84 | $18.84 | 355,238 |
| 2021-08-27 | $18.60 | $18.74 | $18.60 | $18.72 | $18.72 | 420,006 |
| 2021-08-26 | $18.41 | $18.57 | $18.23 | $18.44 | $18.44 | 706,424 |
| 2021-08-25 | $18.43 | $18.66 | $18.33 | $18.60 | $18.60 | 855,289 |
| 2021-08-24 | $18.14 | $18.44 | $18.12 | $18.40 | $18.40 | 419,846 |
| 2021-08-23 | $17.59 | $17.89 | $17.59 | $17.81 | $17.81 | 511,224 |
| 2021-08-20 | $17.00 | $17.17 | $16.87 | $16.87 | $16.87 | 424,028 |
| 2021-08-19 | $17.19 | $17.39 | $17.03 | $17.36 | $17.36 | 1,236,441 |
| 2021-08-18 | $18.07 | $18.09 | $17.55 | $17.58 | $17.58 | 945,363 |
| 2021-08-17 | $17.97 | $18.17 | $17.88 | $17.95 | $17.95 | 557,829 |
| 2021-08-16 | $17.86 | $18.18 | $17.70 | $18.08 | $18.08 | 642,507 |
| 2021-08-13 | $18.48 | $18.52 | $18.18 | $18.22 | $18.22 | 599,549 |
| 2021-08-12 | $18.54 | $18.58 | $18.36 | $18.48 | $18.48 | 682,320 |
| 2021-08-11 | $18.16 | $18.58 | $18.05 | $18.57 | $18.57 | 431,045 |
| 2021-08-10 | $18.09 | $18.49 | $18.09 | $18.38 | $18.38 | 443,139 |
| 2021-08-09 | $17.89 | $18.01 | $17.70 | $17.97 | $17.97 | 912,251 |
| 2021-08-06 | $18.67 | $18.69 | $18.28 | $18.33 | $18.33 | 971,208 |
| 2021-08-05 | $18.29 | $18.57 | $18.29 | $18.53 | $18.53 | 427,870 |
| 2021-08-04 | $18.38 | $18.58 | $18.21 | $18.22 | $18.22 | 1,280,674 |
| 2021-08-03 | $18.56 | $18.88 | $18.48 | $18.82 | $18.82 | 1,725,219 |
| 2021-08-02 | $19.41 | $19.44 | $18.79 | $18.96 | $18.96 | 1,338,348 |
| 2021-07-30 | $19.51 | $19.64 | $19.44 | $19.51 | $19.51 | 532,211 |
| 2021-07-29 | $19.31 | $19.51 | $19.29 | $19.49 | $19.49 | 798,228 |
| 2021-07-28 | $19.18 | $19.26 | $19.11 | $19.13 | $19.13 | 430,282 |
| 2021-07-27 | $19.16 | $19.21 | $18.99 | $19.12 | $19.12 | 562,265 |
| 2021-07-26 | $18.99 | $19.20 | $18.93 | $19.20 | $19.20 | 242,333 |
| 2021-07-23 | $18.94 | $19.09 | $18.91 | $19.08 | $19.08 | 218,057 |
| 2021-07-22 | $18.74 | $19.03 | $18.62 | $18.95 | $18.95 | 403,717 |
| 2021-07-21 | $18.25 | $18.64 | $18.25 | $18.59 | $18.59 | 676,018 |
| 2021-07-20 | $17.59 | $17.96 | $17.38 | $17.91 | $17.91 | 749,984 |
| 2021-07-19 | $18.35 | $18.36 | $17.49 | $17.64 | $17.64 | 1,714,364 |
| 2021-07-16 | $19.01 | $19.05 | $18.65 | $18.88 | $18.88 | 559,593 |
| 2021-07-15 | $18.97 | $19.21 | $18.86 | $18.88 | $18.88 | 464,598 |
| 2021-07-14 | $19.70 | $19.72 | $19.02 | $19.18 | $19.18 | 1,176,581 |
| 2021-07-13 | $19.47 | $19.74 | $19.38 | $19.71 | $19.71 | 492,510 |
| 2021-07-12 | $19.28 | $19.43 | $19.17 | $19.40 | $19.40 | 410,825 |
| 2021-07-09 | $19.31 | $19.53 | $19.31 | $19.47 | $19.47 | 467,797 |
| 2021-07-08 | $18.89 | $19.16 | $18.74 | $19.15 | $19.15 | 614,722 |
| 2021-07-07 | $19.28 | $19.38 | $18.73 | $18.83 | $18.83 | 2,243,115 |
| 2021-07-06 | $19.59 | $19.63 | $19.12 | $19.30 | $19.30 | 1,771,326 |
| 2021-07-02 | $19.50 | $19.70 | $19.40 | $19.65 | $19.65 | 478,658 |
| 2021-07-01 | $19.72 | $19.78 | $19.42 | $19.47 | $19.47 | 1,126,815 |
| 2021-06-30 | $19.26 | $19.42 | $19.16 | $19.25 | $19.25 | 454,049 |
| 2021-06-29 | $19.25 | $19.33 | $19.10 | $19.24 | $19.24 | 296,512 |
| 2021-06-28 | $19.33 | $19.34 | $19.06 | $19.12 | $19.12 | 560,444 |
| 2021-06-25 | $19.34 | $19.44 | $19.13 | $19.41 | $19.41 | 619,333 |
| 2021-06-24 | $19.12 | $19.30 | $19.10 | $19.28 | $19.28 | 339,186 |
| 2021-06-23 | $19.34 | $19.40 | $19.20 | $19.25 | $19.25 | 521,647 |
| 2021-06-22 | $19.10 | $19.18 | $19.04 | $19.11 | $19.11 | 500,843 |
| 2021-06-21 | $18.74 | $19.12 | $18.72 | $19.11 | $19.11 | 1,261,705 |
| 2021-06-18 | $18.52 | $18.81 | $18.52 | $18.72 | $18.72 | 567,464 |
| 2021-06-17 | $18.95 | $18.98 | $18.37 | $18.63 | $18.63 | 1,192,053 |
| 2021-06-16 | $18.91 | $19.12 | $18.88 | $18.89 | $18.89 | 618,043 |
| 2021-06-15 | $18.78 | $18.93 | $18.77 | $18.92 | $18.92 | 608,739 |
| 2021-06-14 | $18.69 | $18.75 | $18.56 | $18.64 | $18.64 | 427,539 |
| 2021-06-11 | $18.50 | $18.64 | $18.50 | $18.52 | $18.52 | 566,982 |
| 2021-06-10 | $18.54 | $18.60 | $18.11 | $18.47 | $18.47 | 1,169,401 |
| 2021-06-09 | $18.52 | $18.59 | $18.33 | $18.36 | $18.36 | 574,367 |
| 2021-06-08 | $18.15 | $18.47 | $18.05 | $18.47 | $18.47 | 590,516 |
| 2021-06-07 | $18.29 | $18.35 | $18.18 | $18.24 | $18.24 | 449,068 |
| 2021-06-04 | $18.39 | $18.41 | $18.22 | $18.28 | $18.28 | 748,314 |
| 2021-06-03 | $18.27 | $18.30 | $18.04 | $18.21 | $18.21 | 471,877 |
| 2021-06-02 | $18.08 | $18.23 | $18.01 | $18.19 | $18.19 | 610,757 |
| 2021-06-01 | $18.07 | $18.21 | $17.85 | $17.99 | $17.99 | 937,056 |
| 2021-05-28 | $17.73 | $17.78 | $17.51 | $17.61 | $17.61 | 531,435 |
| 2021-05-27 | $17.50 | $17.67 | $17.46 | $17.64 | $17.64 | 537,684 |
| 2021-05-26 | $17.36 | $17.57 | $17.34 | $17.54 | $17.54 | 469,707 |
| 2021-05-25 | $17.43 | $17.52 | $17.37 | $17.42 | $17.42 | 615,540 |
| 2021-05-24 | $17.22 | $17.50 | $17.17 | $17.46 | $17.46 | 729,566 |
| 2021-05-21 | $16.97 | $17.07 | $16.92 | $17.00 | $17.00 | 1,168,199 |
| 2021-05-20 | $16.92 | $16.95 | $16.54 | $16.60 | $16.60 | 2,089,340 |
| 2021-05-19 | $17.07 | $17.07 | $16.64 | $16.99 | $16.99 | 1,691,043 |
| 2021-05-18 | $17.63 | $17.71 | $17.15 | $17.50 | $17.50 | 1,463,863 |
| 2021-05-17 | $17.53 | $17.72 | $17.51 | $17.69 | $17.69 | 396,765 |
| 2021-05-14 | $17.33 | $17.50 | $17.31 | $17.47 | $17.47 | 1,121,141 |
| 2021-05-13 | $17.14 | $17.32 | $16.92 | $17.04 | $17.04 | 1,556,921 |
| 2021-05-12 | $17.56 | $17.79 | $17.55 | $17.58 | $17.58 | 812,455 |
| 2021-05-11 | $17.14 | $17.49 | $17.14 | $17.46 | $17.46 | 840,404 |
| 2021-05-10 | $17.54 | $17.54 | $17.16 | $17.37 | $17.37 | 689,975 |
| 2021-05-07 | $17.21 | $17.43 | $17.18 | $17.35 | $17.35 | 842,527 |
| 2021-05-06 | $17.51 | $17.52 | $17.30 | $17.35 | $17.35 | 632,945 |
| 2021-05-05 | $17.72 | $17.73 | $17.40 | $17.49 | $17.49 | 683,881 |
| 2021-05-04 | $17.49 | $17.56 | $17.36 | $17.55 | $17.55 | 735,682 |
| 2021-05-03 | $17.04 | $17.26 | $17.04 | $17.18 | $17.18 | 350,688 |
| 2021-04-30 | $16.99 | $17.05 | $16.88 | $16.96 | $16.96 | 444,491 |
| 2021-04-29 | $17.37 | $17.41 | $17.15 | $17.29 | $17.29 | 1,128,142 |
| 2021-04-28 | $16.95 | $17.15 | $16.92 | $16.96 | $16.96 | 1,006,778 |
| 2021-04-27 | $16.68 | $16.85 | $16.63 | $16.84 | $16.84 | 774,704 |
| 2021-04-26 | $16.38 | $16.64 | $16.37 | $16.56 | $16.56 | 639,160 |
| 2021-04-23 | $16.45 | $16.70 | $16.43 | $16.65 | $16.65 | 636,331 |
| 2021-04-22 | $16.57 | $16.57 | $16.35 | $16.53 | $16.53 | 666,758 |
| 2021-04-21 | $16.45 | $16.71 | $16.38 | $16.39 | $16.39 | 941,077 |
| 2021-04-20 | $16.98 | $17.01 | $16.53 | $16.76 | $16.76 | 1,049,069 |
| 2021-04-19 | $16.87 | $16.96 | $16.80 | $16.93 | $16.93 | 355,640 |
| 2021-04-16 | $16.90 | $16.92 | $16.77 | $16.85 | $16.85 | 485,553 |
| 2021-04-15 | $16.76 | $16.92 | $16.71 | $16.86 | $16.86 | 438,379 |
| 2021-04-14 | $16.40 | $16.88 | $16.36 | $16.76 | $16.76 | 1,190,448 |
| 2021-04-13 | $16.13 | $16.18 | $16.05 | $16.12 | $16.12 | 412,003 |
| 2021-04-12 | $16.12 | $16.22 | $15.91 | $15.97 | $15.97 | 558,130 |
| 2021-04-09 | $15.87 | $15.99 | $15.85 | $15.90 | $15.90 | 334,631 |
| 2021-04-08 | $15.88 | $16.02 | $15.76 | $15.97 | $15.97 | 647,396 |
| 2021-04-07 | $15.79 | $15.97 | $15.56 | $15.93 | $15.93 | 918,020 |
| 2021-04-06 | $16.04 | $16.22 | $15.81 | $15.85 | $15.85 | 869,031 |
| 2021-04-05 | $16.04 | $16.06 | $15.48 | $15.71 | $15.71 | 1,098,137 |
| 2021-04-01 | $16.18 | $16.44 | $15.76 | $16.31 | $16.31 | 3,095,885 |
| 2021-03-31 | $16.07 | $16.31 | $15.80 | $15.88 | $15.88 | 1,934,537 |
| 2021-03-30 | $16.14 | $16.33 | $16.10 | $16.15 | $16.15 | 917,656 |
| 2021-03-29 | $16.16 | $16.41 | $16.04 | $16.40 | $16.40 | 1,988,471 |
| 2021-03-26 | $16.13 | $16.35 | $16.10 | $16.26 | $16.26 | 1,331,056 |
| 2021-03-25 | $15.77 | $15.83 | $15.37 | $15.57 | $15.57 | 1,746,412 |
| 2021-03-24 | $15.82 | $16.26 | $15.76 | $16.14 | $16.14 | 1,350,530 |
| 2021-03-23 | $15.66 | $15.92 | $15.28 | $15.31 | $15.31 | 2,157,408 |
| 2021-03-22 | $16.30 | $16.40 | $16.18 | $16.23 | $16.23 | 852,540 |
| 2021-03-19 | $15.90 | $16.36 | $15.66 | $16.26 | $16.26 | 2,237,614 |
| 2021-03-18 | $16.78 | $16.78 | $15.47 | $15.78 | $15.78 | 5,249,413 |
| 2021-03-17 | $17.04 | $17.14 | $16.85 | $17.13 | $17.13 | 1,141,117 |
| 2021-03-16 | $17.06 | $17.28 | $16.99 | $17.19 | $17.19 | 929,856 |
| 2021-03-15 | $17.20 | $17.37 | $17.08 | $17.34 | $17.34 | 840,107 |
| 2021-03-12 | $17.47 | $17.53 | $17.39 | $17.43 | $17.43 | 710,095 |
| 2021-03-11 | $17.28 | $17.57 | $17.22 | $17.55 | $17.55 | 877,885 |
| 2021-03-10 | $17.01 | $17.22 | $16.82 | $17.18 | $17.18 | 1,396,029 |
| 2021-03-09 | $17.17 | $17.20 | $16.93 | $16.93 | $16.93 | 1,290,395 |
| 2021-03-08 | $17.35 | $17.38 | $17.07 | $17.10 | $17.10 | 1,039,659 |
| 2021-03-05 | $17.34 | $17.52 | $17.27 | $17.50 | $17.50 | 1,484,310 |
| 2021-03-04 | $16.43 | $17.05 | $16.28 | $16.90 | $16.90 | 2,850,906 |
| 2021-03-03 | $16.03 | $16.28 | $15.87 | $16.11 | $16.11 | 1,191,809 |
| 2021-03-02 | $16.08 | $16.11 | $15.73 | $15.73 | $15.73 | 1,530,717 |
| 2021-03-01 | $16.26 | $16.37 | $15.90 | $15.97 | $15.97 | 1,227,691 |
| 2021-02-26 | $16.50 | $16.51 | $16.18 | $16.20 | $16.20 | 1,280,765 |
| 2021-02-25 | $16.60 | $16.72 | $16.53 | $16.60 | $16.60 | 1,402,027 |
| 2021-02-24 | $16.44 | $16.70 | $16.40 | $16.67 | $16.67 | 1,358,655 |
| 2021-02-23 | $16.17 | $16.37 | $16.01 | $16.34 | $16.34 | 981,510 |
| 2021-02-22 | $15.88 | $16.22 | $15.88 | $16.19 | $16.19 | 858,019 |
| 2021-02-19 | $15.79 | $15.89 | $15.54 | $15.59 | $15.59 | 1,151,583 |
| 2021-02-18 | $16.08 | $16.08 | $15.73 | $15.78 | $15.78 | 966,057 |
| 2021-02-17 | $15.82 | $16.05 | $15.76 | $16.04 | $16.04 | 851,023 |
| 2021-02-16 | $15.72 | $15.83 | $15.66 | $15.81 | $15.81 | 1,024,191 |
| 2021-02-12 | $15.25 | $15.65 | $15.25 | $15.60 | $15.60 | 744,126 |
| 2021-02-11 | $15.30 | $15.33 | $15.15 | $15.17 | $15.17 | 390,667 |
| 2021-02-10 | $15.27 | $15.37 | $15.19 | $15.26 | $15.26 | 1,256,043 |
| 2021-02-09 | $15.02 | $15.26 | $14.97 | $15.25 | $15.25 | 516,299 |
| 2021-02-08 | $14.94 | $15.12 | $14.94 | $15.12 | $15.12 | 632,100 |
| 2021-02-05 | $14.89 | $14.90 | $14.75 | $14.81 | $14.81 | 498,571 |
| 2021-02-04 | $14.62 | $14.71 | $14.47 | $14.69 | $14.69 | 515,532 |
| 2021-02-03 | $14.47 | $14.69 | $14.47 | $14.56 | $14.56 | 844,717 |
| 2021-02-02 | $14.44 | $14.45 | $14.28 | $14.34 | $14.34 | 604,719 |
| 2021-02-01 | $13.95 | $14.09 | $13.79 | $14.06 | $14.06 | 749,035 |
| 2021-01-29 | $13.88 | $13.92 | $13.70 | $13.74 | $13.74 | 589,733 |
| 2021-01-28 | $13.95 | $13.98 | $13.72 | $13.72 | $13.72 | 426,589 |
| 2021-01-27 | $13.84 | $13.99 | $13.70 | $13.79 | $13.79 | 460,025 |
| 2021-01-26 | $13.92 | $13.96 | $13.83 | $13.84 | $13.84 | 257,345 |
| 2021-01-25 | $13.72 | $13.89 | $13.69 | $13.87 | $13.87 | 462,247 |
| 2021-01-22 | $13.65 | $13.85 | $13.62 | $13.74 | $13.74 | 491,869 |
| 2021-01-21 | $13.91 | $13.99 | $13.86 | $13.92 | $13.92 | 345,201 |
| 2021-01-20 | $14.05 | $14.08 | $13.86 | $13.90 | $13.90 | 1,139,435 |
| 2021-01-19 | $13.88 | $13.96 | $13.81 | $13.91 | $13.91 | 952,370 |
| 2021-01-15 | $13.84 | $13.86 | $13.62 | $13.68 | $13.68 | 1,114,621 |
| 2021-01-14 | $13.82 | $14.07 | $13.81 | $14.03 | $14.03 | 709,407 |
| 2021-01-13 | $13.98 | $14.09 | $13.89 | $13.95 | $13.95 | 575,491 |
| 2021-01-12 | $14.00 | $14.11 | $13.98 | $14.08 | $14.08 | 526,338 |
| 2021-01-11 | $13.72 | $13.91 | $13.71 | $13.82 | $13.82 | 1,085,245 |
| 2021-01-08 | $13.76 | $13.99 | $13.71 | $13.98 | $13.98 | 1,110,724 |
| 2021-01-07 | $13.52 | $13.64 | $13.49 | $13.59 | $13.59 | 565,370 |
| 2021-01-06 | $13.41 | $13.63 | $13.23 | $13.46 | $13.46 | 1,033,593 |
| 2021-01-05 | $13.02 | $13.42 | $13.02 | $13.36 | $13.36 | 1,320,043 |
| 2021-01-04 | $12.94 | $13.03 | $12.60 | $12.64 | $12.64 | 1,548,917 |
| 2020-12-31 | $12.75 | $12.91 | $12.73 | $12.88 | $12.88 | 687,419 |
| 2020-12-30 | $12.70 | $12.94 | $12.70 | $12.83 | $12.83 | 573,850 |
| 2020-12-29 | $12.83 | $12.85 | $12.71 | $12.75 | $12.75 | 364,466 |
| 2020-12-28 | $12.80 | $12.85 | $12.68 | $12.69 | $12.69 | 760,039 |
| 2020-12-24 | $12.69 | $12.79 | $12.67 | $12.79 | $12.79 | 216,379 |
| 2020-12-23 | $12.56 | $12.85 | $12.56 | $12.75 | $12.75 | 555,280 |
| 2020-12-22 | $12.55 | $12.62 | $12.46 | $12.48 | $12.48 | 591,422 |
| 2020-12-21 | $12.50 | $12.75 | $12.49 | $12.68 | $12.68 | 920,303 |
| 2020-12-18 | $12.91 | $13.07 | $12.90 | $13.02 | $13.02 | 623,707 |
| 2020-12-17 | $12.81 | $12.90 | $12.78 | $12.85 | $12.85 | 303,422 |
| 2020-12-16 | $12.66 | $12.76 | $12.57 | $12.74 | $12.74 | 448,199 |
| 2020-12-15 | $12.57 | $12.69 | $12.56 | $12.65 | $12.65 | 523,551 |
| 2020-12-14 | $12.55 | $12.56 | $12.27 | $12.54 | $12.54 | 728,670 |
| 2020-12-11 | $12.51 | $12.55 | $12.41 | $12.48 | $12.48 | 479,858 |
| 2020-12-10 | $12.42 | $12.74 | $12.42 | $12.56 | $12.56 | 1,283,862 |
| 2020-12-09 | $12.28 | $12.33 | $12.07 | $12.20 | $12.20 | 1,150,433 |
| 2020-12-08 | $12.12 | $12.22 | $12.06 | $12.21 | $12.21 | 409,338 |
| 2020-12-07 | $12.17 | $12.33 | $12.14 | $12.17 | $12.17 | 470,354 |
| 2020-12-04 | $12.18 | $12.32 | $12.18 | $12.24 | $12.24 | 869,561 |
| 2020-12-03 | $12.01 | $12.20 | $12.00 | $12.16 | $12.16 | 791,202 |
| 2020-12-02 | $11.84 | $12.16 | $11.82 | $12.00 | $12.00 | 1,050,569 |
| 2020-12-01 | $11.89 | $11.91 | $11.69 | $11.82 | $11.82 | 579,284 |
| 2020-11-30 | $11.95 | $12.01 | $11.79 | $11.92 | $11.92 | 1,149,977 |
| 2020-11-27 | $12.00 | $12.05 | $11.96 | $12.02 | $12.02 | 351,131 |
| 2020-11-25 | $12.05 | $12.21 | $11.97 | $12.13 | $12.13 | 962,613 |
| 2020-11-24 | $11.67 | $11.97 | $11.67 | $11.93 | $11.93 | 1,349,883 |
| 2020-11-23 | $11.39 | $11.50 | $11.33 | $11.42 | $11.42 | 925,471 |
| 2020-11-20 | $11.10 | $11.29 | $11.09 | $11.26 | $11.26 | 554,648 |
| 2020-11-19 | $11.06 | $11.13 | $10.99 | $11.10 | $11.10 | 403,692 |
| 2020-11-18 | $11.08 | $11.21 | $11.06 | $11.07 | $11.07 | 681,678 |
| 2020-11-17 | $10.87 | $11.03 | $10.82 | $10.98 | $10.98 | 550,453 |
| 2020-11-16 | $11.10 | $11.16 | $10.95 | $10.99 | $10.99 | 751,269 |
| 2020-11-13 | $10.83 | $10.84 | $10.70 | $10.72 | $10.72 | 496,681 |
| 2020-11-12 | $11.05 | $11.14 | $10.85 | $10.87 | $10.87 | 677,250 |
| 2020-11-11 | $11.22 | $11.25 | $10.95 | $10.99 | $10.99 | 873,310 |
| 2020-11-10 | $10.77 | $10.95 | $10.72 | $10.93 | $10.93 | 1,689,616 |
| 2020-11-09 | $10.75 | $10.83 | $10.56 | $10.57 | $10.57 | 1,951,537 |
| 2020-11-06 | $10.10 | $10.10 | $9.86 | $9.95 | $9.95 | 652,103 |
| 2020-11-05 | $10.29 | $10.40 | $10.17 | $10.20 | $10.20 | 649,528 |
| 2020-11-04 | $10.17 | $10.35 | $10.03 | $10.30 | $10.30 | 646,652 |
| 2020-11-03 | $10.07 | $10.10 | $9.90 | $10.01 | $10.01 | 606,298 |
| 2020-11-02 | $9.45 | $9.86 | $9.44 | $9.84 | $9.84 | 914,505 |
| 2020-10-30 | $9.49 | $9.54 | $9.40 | $9.48 | $9.48 | 766,946 |
| 2020-10-29 | $9.40 | $9.66 | $9.34 | $9.62 | $9.62 | 1,181,437 |
| 2020-10-28 | $9.97 | $10.00 | $9.84 | $9.93 | $9.93 | 1,118,625 |
| 2020-10-27 | $10.30 | $10.49 | $10.27 | $10.41 | $10.41 | 583,004 |
| 2020-10-26 | $10.34 | $10.36 | $10.17 | $10.22 | $10.22 | 914,639 |
| 2020-10-23 | $10.74 | $10.75 | $10.48 | $10.53 | $10.53 | 632,434 |
| 2020-10-22 | $10.62 | $10.80 | $10.62 | $10.73 | $10.73 | 416,763 |
| 2020-10-21 | $10.72 | $10.78 | $10.49 | $10.55 | $10.55 | 768,639 |
| 2020-10-20 | $10.67 | $10.94 | $10.67 | $10.84 | $10.84 | 396,745 |
| 2020-10-19 | $10.83 | $10.89 | $10.70 | $10.71 | $10.71 | 422,994 |
| 2020-10-16 | $10.77 | $10.89 | $10.70 | $10.81 | $10.81 | 383,681 |
| 2020-10-15 | $10.61 | $10.93 | $10.59 | $10.92 | $10.92 | 511,626 |
| 2020-10-14 | $10.92 | $10.98 | $10.85 | $10.96 | $10.96 | 880,965 |
| 2020-10-13 | $10.71 | $10.78 | $10.63 | $10.74 | $10.74 | 285,544 |
| 2020-10-12 | $10.70 | $10.70 | $10.46 | $10.57 | $10.57 | 991,893 |
| 2020-10-09 | $10.92 | $11.01 | $10.78 | $10.81 | $10.81 | 272,364 |
| 2020-10-08 | $10.88 | $10.99 | $10.81 | $10.98 | $10.98 | 657,631 |
| 2020-10-07 | $10.59 | $10.66 | $10.47 | $10.65 | $10.65 | 479,336 |
| 2020-10-06 | $10.76 | $10.83 | $10.63 | $10.66 | $10.66 | 868,647 |
| 2020-10-05 | $10.37 | $10.57 | $10.33 | $10.49 | $10.49 | 1,060,285 |
| 2020-10-02 | $9.86 | $10.09 | $9.82 | $9.91 | $9.91 | 1,323,306 |
| 2020-10-01 | $10.42 | $10.47 | $10.11 | $10.34 | $10.34 | 698,063 |
| 2020-09-30 | $10.51 | $10.74 | $10.50 | $10.65 | $10.65 | 434,798 |
| 2020-09-29 | $10.70 | $10.71 | $10.34 | $10.45 | $10.45 | 743,450 |
| 2020-09-28 | $10.72 | $10.89 | $10.66 | $10.85 | $10.85 | 412,182 |
| 2020-09-25 | $10.66 | $10.74 | $10.63 | $10.69 | $10.69 | 404,054 |
| 2020-09-24 | $10.69 | $10.75 | $10.62 | $10.70 | $10.70 | 666,241 |
| 2020-09-23 | $10.72 | $10.89 | $10.60 | $10.61 | $10.61 | 1,259,057 |
| 2020-09-22 | $10.72 | $10.79 | $10.55 | $10.67 | $10.67 | 420,497 |
| 2020-09-21 | $10.81 | $10.86 | $10.50 | $10.69 | $10.69 | 1,167,909 |
| 2020-09-18 | $11.05 | $11.14 | $10.94 | $11.01 | $11.01 | 880,828 |
| 2020-09-17 | $10.78 | $11.14 | $10.75 | $11.08 | $11.08 | 1,597,652 |
| 2020-09-16 | $10.65 | $10.85 | $10.59 | $10.83 | $10.83 | 1,051,568 |
| 2020-09-15 | $10.20 | $10.46 | $10.18 | $10.40 | $10.40 | 1,187,076 |
| 2020-09-14 | $10.14 | $10.21 | $10.08 | $10.16 | $10.16 | 771,952 |
| 2020-09-11 | $10.20 | $10.33 | $10.16 | $10.24 | $10.24 | 774,567 |
| 2020-09-10 | $10.38 | $10.46 | $10.19 | $10.20 | $10.20 | 3,254,411 |
| 2020-09-09 | $10.23 | $10.56 | $10.19 | $10.43 | $10.43 | 1,189,575 |
| 2020-09-08 | $10.29 | $10.32 | $10.09 | $10.21 | $10.21 | 2,720,279 |
| 2020-09-04 | $11.20 | $11.22 | $10.85 | $10.87 | $10.87 | 1,988,763 |
| 2020-09-03 | $11.12 | $11.34 | $11.07 | $11.28 | $11.28 | 1,844,370 |
| 2020-09-02 | $11.69 | $11.70 | $11.33 | $11.38 | $11.38 | 2,544,648 |
| 2020-09-01 | $11.72 | $11.84 | $11.69 | $11.71 | $11.71 | 941,180 |
| 2020-08-31 | $11.82 | $11.82 | $11.60 | $11.67 | $11.67 | 429,324 |
| 2020-08-28 | $11.68 | $11.76 | $11.66 | $11.76 | $11.76 | 382,628 |
| 2020-08-27 | $11.78 | $11.78 | $11.56 | $11.68 | $11.68 | 769,819 |
| 2020-08-26 | $11.90 | $11.93 | $11.80 | $11.83 | $11.83 | 550,272 |
| 2020-08-25 | $11.89 | $11.91 | $11.80 | $11.88 | $11.88 | 1,369,430 |
| 2020-08-24 | $11.60 | $11.71 | $11.58 | $11.67 | $11.67 | 1,580,668 |
| 2020-08-21 | $11.47 | $11.54 | $11.34 | $11.50 | $11.50 | 959,395 |
| 2020-08-20 | $11.51 | $11.67 | $11.44 | $11.67 | $11.67 | 2,051,581 |
| 2020-08-19 | $11.68 | $11.78 | $11.63 | $11.73 | $11.73 | 453,382 |
| 2020-08-18 | $11.66 | $11.80 | $11.64 | $11.71 | $11.71 | 383,202 |
| 2020-08-17 | $11.58 | $11.78 | $11.58 | $11.75 | $11.75 | 723,374 |
| 2020-08-14 | $11.61 | $11.66 | $11.55 | $11.64 | $11.64 | 478,095 |
| 2020-08-13 | $11.72 | $11.77 | $11.64 | $11.70 | $11.70 | 382,270 |
| 2020-08-12 | $11.76 | $11.83 | $11.70 | $11.75 | $11.75 | 633,239 |
| 2020-08-11 | $11.82 | $11.85 | $11.52 | $11.53 | $11.53 | 855,924 |
| 2020-08-10 | $11.68 | $11.74 | $11.62 | $11.67 | $11.67 | 701,115 |
| 2020-08-07 | $11.58 | $11.61 | $11.50 | $11.59 | $11.59 | 918,416 |
| 2020-08-06 | $11.83 | $11.86 | $11.68 | $11.72 | $11.72 | 643,992 |
| 2020-08-05 | $11.91 | $11.98 | $11.69 | $11.71 | $11.71 | 1,257,823 |
| 2020-08-04 | $11.33 | $11.63 | $11.33 | $11.50 | $11.50 | 913,402 |
| 2020-08-03 | $11.34 | $11.53 | $11.30 | $11.39 | $11.39 | 1,036,711 |
| 2020-07-31 | $11.30 | $11.34 | $11.14 | $11.32 | $11.32 | 1,913,743 |
| 2020-07-30 | $11.25 | $11.32 | $10.83 | $11.27 | $11.27 | 3,864,089 |
| 2020-07-29 | $11.43 | $11.49 | $11.39 | $11.45 | $11.45 | 864,824 |
| 2020-07-28 | $11.33 | $11.37 | $11.26 | $11.31 | $11.31 | 628,225 |
| 2020-07-27 | $11.30 | $11.45 | $11.15 | $11.40 | $11.40 | 3,338,530 |
| 2020-07-24 | $11.35 | $11.38 | $11.23 | $11.35 | $11.35 | 523,248 |
| 2020-07-23 | $11.48 | $11.57 | $11.29 | $11.39 | $11.39 | 1,031,011 |
| 2020-07-22 | $11.44 | $11.59 | $11.40 | $11.56 | $11.56 | 580,129 |
| 2020-07-21 | $11.61 | $11.70 | $11.50 | $11.53 | $11.53 | 1,212,816 |
| 2020-07-20 | $11.16 | $11.32 | $11.05 | $11.26 | $11.26 | 612,427 |
| 2020-07-17 | $11.28 | $11.31 | $11.12 | $11.25 | $11.25 | 507,680 |
| 2020-07-16 | $11.33 | $11.42 | $11.25 | $11.30 | $11.30 | 699,179 |
| 2020-07-15 | $11.24 | $11.43 | $11.17 | $11.38 | $11.38 | 2,028,305 |
| 2020-07-14 | $10.96 | $11.26 | $10.96 | $11.18 | $11.18 | 822,340 |
| 2020-07-13 | $11.25 | $11.30 | $11.02 | $11.04 | $11.04 | 1,062,104 |
| 2020-07-10 | $11.05 | $11.33 | $11.03 | $11.25 | $11.25 | 671,000 |
| 2020-07-09 | $11.27 | $11.28 | $10.95 | $11.02 | $11.02 | 1,327,561 |
| 2020-07-08 | $11.26 | $11.33 | $11.19 | $11.28 | $11.28 | 912,170 |
| 2020-07-07 | $11.20 | $11.33 | $11.16 | $11.17 | $11.17 | 690,375 |
| 2020-07-06 | $11.18 | $11.35 | $11.18 | $11.22 | $11.22 | 947,612 |
| 2020-07-02 | $11.12 | $11.27 | $10.99 | $11.16 | $11.16 | 1,600,515 |
| 2020-07-01 | $10.91 | $11.02 | $10.78 | $10.94 | $10.94 | 2,455,359 |
| 2020-06-30 | $10.73 | $10.94 | $10.71 | $10.79 | $10.79 | 1,029,636 |
| 2020-06-29 | $10.75 | $10.95 | $10.66 | $10.90 | $10.90 | 1,427,879 |
| 2020-06-26 | $10.73 | $10.74 | $10.52 | $10.59 | $10.59 | 1,419,599 |
| 2020-06-25 | $10.53 | $10.84 | $10.49 | $10.81 | $10.81 | 1,688,000 |
| 2020-06-24 | $11.00 | $11.06 | $10.42 | $10.55 | $10.55 | 1,957,847 |
| 2020-06-23 | $11.35 | $11.41 | $11.08 | $11.11 | $11.11 | 1,306,887 |
| 2020-06-22 | $11.02 | $11.25 | $10.98 | $11.23 | $11.23 | 1,224,590 |
| 2020-06-19 | $11.09 | $11.18 | $10.70 | $10.97 | $10.97 | 1,661,614 |
| 2020-06-18 | $10.60 | $10.85 | $10.58 | $10.81 | $10.81 | 1,310,068 |
| 2020-06-17 | $10.61 | $10.71 | $10.50 | $10.57 | $10.57 | 1,265,524 |
| 2020-06-16 | $10.70 | $10.88 | $10.43 | $10.67 | $10.67 | 2,182,714 |
| 2020-06-15 | $9.83 | $10.42 | $9.80 | $10.37 | $10.37 | 2,055,900 |
| 2020-06-12 | $10.20 | $10.30 | $9.96 | $10.15 | $10.15 | 2,054,936 |
| 2020-06-11 | $10.20 | $10.31 | $9.87 | $9.99 | $9.99 | 4,394,505 |
| 2020-06-10 | $10.59 | $10.96 | $10.51 | $10.75 | $10.75 | 2,195,114 |
| 2020-06-09 | $10.54 | $10.79 | $10.50 | $10.71 | $10.71 | 2,318,647 |
| 2020-06-08 | $10.89 | $10.95 | $10.64 | $10.67 | $10.67 | 2,624,494 |
| 2020-06-05 | $10.92 | $11.08 | $10.90 | $11.01 | $11.01 | 2,873,642 |
| 2020-06-04 | $10.31 | $10.47 | $10.24 | $10.39 | $10.39 | 1,826,435 |
| 2020-06-03 | $10.27 | $10.47 | $10.14 | $10.31 | $10.31 | 3,207,683 |
| 2020-06-02 | $10.18 | $10.38 | $10.16 | $10.37 | $10.37 | 2,392,959 |
| 2020-06-01 | $9.77 | $10.11 | $9.74 | $10.08 | $10.08 | 3,187,646 |
| 2020-05-29 | $9.24 | $9.96 | $9.19 | $9.78 | $9.78 | 3,200,523 |
| 2020-05-28 | $9.27 | $9.57 | $9.15 | $9.37 | $9.37 | 2,055,852 |
| 2020-05-27 | $9.38 | $9.42 | $9.15 | $9.27 | $9.27 | 2,853,706 |
| 2020-05-26 | $9.58 | $9.66 | $9.37 | $9.56 | $9.56 | 2,174,364 |
| 2020-05-22 | $9.26 | $9.37 | $9.05 | $9.32 | $9.32 | 1,829,941 |
| 2020-05-21 | $9.69 | $9.70 | $9.43 | $9.54 | $9.54 | 2,495,733 |
| 2020-05-20 | $9.39 | $9.58 | $9.27 | $9.47 | $9.47 | 2,494,069 |
| 2020-05-19 | $9.22 | $9.32 | $9.02 | $9.14 | $9.14 | 2,369,168 |
| 2020-05-18 | $9.15 | $9.40 | $9.11 | $9.28 | $9.28 | 4,202,088 |
| 2020-05-15 | $8.40 | $8.63 | $8.20 | $8.63 | $8.63 | 3,607,589 |
| 2020-05-14 | $7.89 | $8.24 | $7.86 | $8.21 | $8.21 | 3,024,433 |
| 2020-05-13 | $7.92 | $8.04 | $7.61 | $7.71 | $7.71 | 2,402,406 |
| 2020-05-12 | $8.02 | $8.06 | $7.82 | $7.87 | $7.87 | 2,580,857 |
| 2020-05-11 | $8.13 | $8.19 | $7.74 | $7.94 | $7.94 | 2,500,355 |
| 2020-05-08 | $7.95 | $8.20 | $7.79 | $8.11 | $8.11 | 4,090,647 |
| 2020-05-07 | $8.29 | $8.33 | $7.67 | $7.68 | $7.68 | 3,753,104 |
| 2020-05-06 | $7.97 | $8.04 | $7.56 | $7.88 | $7.88 | 4,747,961 |
| 2020-05-05 | $7.89 | $8.22 | $7.84 | $8.21 | $8.21 | 5,255,910 |
| 2020-05-04 | $6.94 | $7.37 | $6.87 | $7.37 | $7.37 | 3,142,386 |
| 2020-05-01 | $7.04 | $7.09 | $6.83 | $7.00 | $7.00 | 2,330,367 |
| 2020-04-30 | $6.98 | $7.12 | $6.52 | $7.02 | $7.02 | 5,363,820 |
| 2020-04-29 | $6.45 | $6.63 | $6.32 | $6.39 | $6.39 | 3,673,123 |
| 2020-04-28 | $6.14 | $6.27 | $5.91 | $6.01 | $6.01 | 3,445,093 |
| 2020-04-27 | $6.09 | $6.14 | $5.93 | $6.08 | $6.08 | 3,458,826 |
| 2020-04-24 | $6.69 | $6.74 | $6.43 | $6.63 | $6.63 | 3,406,373 |
| 2020-04-23 | $6.83 | $6.99 | $6.42 | $6.61 | $6.61 | 5,181,750 |
| 2020-04-22 | $6.65 | $6.85 | $6.23 | $6.43 | $6.43 | 7,187,849 |
| 2020-04-21 | $6.52 | $6.86 | $5.97 | $6.42 | $6.42 | 12,591,863 |
| 2020-04-20 | $8.02 | $8.18 | $7.76 | $7.99 | $7.99 | 6,206,832 |
| 2020-04-17 | $8.45 | $8.66 | $8.43 | $8.58 | $8.58 | 1,588,118 |
| 2020-04-16 | $8.60 | $8.62 | $8.24 | $8.56 | $8.56 | 1,897,123 |
| 2020-04-15 | $8.56 | $8.67 | $8.23 | $8.50 | $8.50 | 3,047,934 |
| 2020-04-14 | $9.42 | $9.45 | $8.90 | $9.12 | $9.12 | 2,350,228 |
| 2020-04-13 | $9.57 | $9.83 | $9.49 | $9.72 | $9.72 | 1,341,531 |
| 2020-04-09 | $10.31 | $11.02 | $9.47 | $9.74 | $9.74 | 4,828,727 |
| 2020-04-08 | $9.74 | $10.24 | $9.55 | $10.20 | $10.20 | 2,971,153 |
| 2020-04-07 | $10.25 | $10.26 | $9.61 | $9.84 | $9.84 | 2,512,316 |
| 2020-04-06 | $10.01 | $10.21 | $9.66 | $10.02 | $10.02 | 1,981,495 |
| 2020-04-03 | $10.20 | $10.52 | $9.83 | $10.42 | $10.42 | 6,396,885 |
| 2020-04-02 | $8.07 | $9.56 | $7.86 | $9.06 | $9.06 | 5,167,655 |
| 2020-04-01 | $7.66 | $7.70 | $7.43 | $7.62 | $7.62 | 3,705,217 |
| 2020-03-31 | $8.16 | $8.16 | $7.87 | $7.89 | $7.89 | 2,125,072 |
| 2020-03-30 | $8.00 | $8.04 | $7.67 | $8.01 | $8.01 | 2,681,722 |
| 2020-03-27 | $8.50 | $8.54 | $8.24 | $8.46 | $8.46 | 1,672,465 |
| 2020-03-26 | $8.95 | $9.08 | $8.59 | $8.86 | $8.86 | 1,618,087 |
| 2020-03-25 | $8.84 | $9.24 | $8.72 | $9.18 | $9.18 | 1,091,519 |
| 2020-03-24 | $9.30 | $9.32 | $8.89 | $9.04 | $9.04 | 959,035 |
| 2020-03-23 | $8.72 | $9.00 | $8.38 | $8.95 | $8.95 | 841,792 |
| 2020-03-20 | $9.15 | $9.57 | $8.78 | $9.07 | $9.07 | 1,206,379 |
| 2020-03-19 | $8.58 | $9.49 | $8.23 | $8.84 | $8.84 | 1,400,768 |
| 2020-03-18 | $8.74 | $8.91 | $8.25 | $8.91 | $8.91 | 1,448,421 |
| 2020-03-17 | $9.72 | $9.96 | $9.28 | $9.32 | $9.32 | 1,349,266 |
| 2020-03-16 | $10.00 | $10.09 | $9.65 | $9.70 | $9.70 | 1,603,226 |
| 2020-03-13 | $11.07 | $11.69 | $10.71 | $11.26 | $11.26 | 2,059,871 |
| 2020-03-12 | $10.73 | $11.16 | $10.52 | $10.61 | $10.61 | 1,884,273 |
| 2020-03-11 | $11.75 | $11.84 | $11.43 | $11.67 | $11.67 | 1,029,368 |
| 2020-03-10 | $12.10 | $12.31 | $11.62 | $12.24 | $12.24 | 1,428,442 |
| 2020-03-09 | $11.54 | $12.10 | $11.35 | $11.51 | $11.51 | 2,056,051 |
| 2020-03-06 | $15.59 | $15.63 | $14.60 | $14.74 | $14.74 | 861,957 |
| 2020-03-05 | $16.49 | $16.58 | $16.06 | $16.16 | $16.16 | 517,485 |
| 2020-03-04 | $17.09 | $17.09 | $16.49 | $16.65 | $16.65 | 687,922 |
| 2020-03-03 | $17.12 | $17.40 | $16.55 | $16.80 | $16.80 | 806,666 |
| 2020-03-02 | $16.49 | $17.02 | $16.27 | $17.02 | $17.02 | 400,957 |
| 2020-02-28 | $16.14 | $16.23 | $15.81 | $16.18 | $16.18 | 478,499 |
| 2020-02-27 | $16.39 | $16.86 | $16.28 | $16.61 | $16.61 | 408,645 |
| 2020-02-26 | $17.41 | $17.66 | $16.92 | $17.07 | $17.07 | 353,146 |
| 2020-02-25 | $17.94 | $17.96 | $17.43 | $17.46 | $17.46 | 177,844 |
| 2020-02-24 | $17.85 | $18.10 | $17.63 | $17.95 | $17.95 | 206,161 |
| 2020-02-21 | $18.60 | $18.73 | $18.48 | $18.67 | $18.67 | 148,009 |
| 2020-02-20 | $19.08 | $19.22 | $18.96 | $18.99 | $18.99 | 274,362 |
| 2020-02-19 | $18.87 | $19.04 | $18.72 | $18.94 | $18.94 | 186,111 |
| 2020-02-18 | $18.15 | $18.55 | $18.15 | $18.50 | $18.50 | 312,968 |
| 2020-02-14 | $18.42 | $18.47 | $18.21 | $18.40 | $18.40 | 315,941 |
| 2020-02-13 | $18.03 | $18.24 | $17.98 | $18.16 | $18.16 | 335,361 |
| 2020-02-12 | $18.01 | $18.04 | $17.78 | $17.98 | $17.98 | 277,947 |
| 2020-02-11 | $17.54 | $17.54 | $17.30 | $17.40 | $17.40 | 291,067 |
| 2020-02-10 | $17.29 | $17.38 | $17.06 | $17.18 | $17.18 | 295,687 |
| 2020-02-07 | $17.53 | $17.70 | $17.43 | $17.52 | $17.52 | 362,555 |
| 2020-02-06 | $17.56 | $17.80 | $17.43 | $17.71 | $17.71 | 319,343 |
| 2020-02-05 | $17.87 | $18.13 | $17.67 | $17.79 | $17.79 | 349,441 |
| 2020-02-04 | $17.68 | $17.75 | $17.30 | $17.38 | $17.38 | 330,391 |
| 2020-02-03 | $17.92 | $18.04 | $17.40 | $17.45 | $17.45 | 401,441 |
| 2020-01-31 | $18.21 | $18.43 | $17.97 | $18.19 | $18.19 | 346,846 |
| 2020-01-30 | $18.42 | $18.64 | $18.23 | $18.63 | $18.63 | 249,868 |
| 2020-01-29 | $19.00 | $19.00 | $18.75 | $18.85 | $18.85 | 178,492 |
| 2020-01-28 | $18.74 | $19.04 | $18.68 | $18.91 | $18.91 | 104,727 |
| 2020-01-27 | $18.72 | $18.95 | $18.62 | $18.70 | $18.70 | 133,545 |
| 2020-01-24 | $19.38 | $19.40 | $19.09 | $19.28 | $19.28 | 131,990 |
| 2020-01-23 | $19.56 | $19.73 | $19.43 | $19.66 | $19.66 | 274,288 |
| 2020-01-22 | $20.20 | $20.20 | $19.97 | $20.03 | $20.03 | 199,063 |
| 2020-01-21 | $20.50 | $20.62 | $20.43 | $20.46 | $20.46 | 169,259 |
| 2020-01-17 | $20.56 | $20.64 | $20.44 | $20.60 | $20.60 | 155,460 |
| 2020-01-16 | $20.42 | $20.59 | $20.41 | $20.49 | $20.49 | 179,089 |
| 2020-01-15 | $20.39 | $20.40 | $20.15 | $20.33 | $20.33 | 179,443 |
| 2020-01-14 | $20.51 | $20.61 | $20.43 | $20.46 | $20.46 | 171,772 |
| 2020-01-13 | $20.52 | $20.53 | $20.27 | $20.40 | $20.40 | 163,334 |
| 2020-01-10 | $20.70 | $20.78 | $20.57 | $20.61 | $20.61 | 212,198 |
| 2020-01-09 | $20.70 | $20.85 | $20.47 | $20.76 | $20.76 | 312,562 |
| 2020-01-08 | $21.59 | $21.62 | $20.60 | $21.01 | $21.01 | 577,849 |
| 2020-01-07 | $21.56 | $21.69 | $21.46 | $21.65 | $21.65 | 163,717 |
| 2020-01-06 | $21.96 | $21.98 | $21.63 | $21.68 | $21.68 | 400,417 |
| 2020-01-03 | $21.75 | $21.84 | $21.47 | $21.73 | $21.73 | 592,179 |
| 2020-01-02 | $20.95 | $21.05 | $20.83 | $20.97 | $20.97 | 93,776 |
| 2019-12-31 | $20.89 | $21.14 | $20.83 | $20.85 | $20.85 | 103,536 |
| 2019-12-30 | $21.32 | $21.36 | $20.94 | $21.08 | $21.08 | 156,298 |
| 2019-12-27 | $21.15 | $21.23 | $21.04 | $21.18 | $21.18 | 105,672 |
| 2019-12-26 | $21.00 | $21.16 | $21.00 | $21.12 | $21.12 | 71,466 |
| 2019-12-24 | $20.84 | $20.96 | $20.84 | $20.92 | $20.92 | 37,112 |
| 2019-12-23 | $20.63 | $20.81 | $20.60 | $20.80 | $20.80 | 135,153 |
| 2019-12-20 | $20.71 | $20.72 | $20.55 | $20.64 | $20.64 | 131,732 |
| 2019-12-19 | $20.69 | $20.85 | $20.69 | $20.77 | $20.77 | 107,916 |
| 2019-12-18 | $20.53 | $20.73 | $20.51 | $20.66 | $20.66 | 199,212 |
| 2019-12-17 | $20.47 | $20.68 | $20.47 | $20.62 | $20.62 | 122,014 |
| 2019-12-16 | $20.45 | $20.49 | $20.39 | $20.39 | $20.39 | 134,882 |
| 2019-12-13 | $20.18 | $20.54 | $20.15 | $20.24 | $20.24 | 325,361 |
| 2019-12-12 | $20.02 | $20.24 | $19.98 | $20.09 | $20.09 | 269,586 |
| 2019-12-11 | $19.95 | $20.03 | $19.68 | $19.92 | $19.92 | 224,418 |
| 2019-12-10 | $20.03 | $20.16 | $19.98 | $20.11 | $20.11 | 143,028 |
| 2019-12-09 | $19.99 | $20.13 | $19.99 | $20.02 | $20.02 | 179,776 |
| 2019-12-06 | $19.75 | $20.25 | $19.74 | $20.03 | $20.03 | 1,277,699 |
| 2019-12-05 | $19.85 | $19.94 | $19.66 | $19.79 | $19.79 | 899,561 |
| 2019-12-04 | $19.53 | $19.82 | $19.52 | $19.66 | $19.66 | 765,256 |
| 2019-12-03 | $18.92 | $19.22 | $18.84 | $19.04 | $19.04 | 1,063,714 |
| 2019-12-02 | $19.22 | $19.27 | $18.97 | $19.00 | $19.00 | 539,652 |
| 2019-11-29 | $19.41 | $19.43 | $18.86 | $18.95 | $18.95 | 333,731 |
| 2019-11-27 | $19.68 | $19.77 | $19.50 | $19.67 | $19.67 | 270,462 |
| 2019-11-26 | $19.62 | $19.74 | $19.51 | $19.74 | $19.74 | 248,408 |
| 2019-11-25 | $19.44 | $19.58 | $19.15 | $19.15 | $19.15 | 183,052 |
| 2019-11-22 | $19.63 | $19.66 | $19.33 | $19.53 | $19.53 | 257,303 |
| 2019-11-21 | $19.35 | $19.65 | $19.34 | $19.58 | $19.58 | 197,539 |
| 2019-11-20 | $18.90 | $19.30 | $18.85 | $19.19 | $19.19 | 409,507 |
| 2019-11-19 | $18.90 | $18.97 | $18.67 | $18.72 | $18.72 | 217,586 |
| 2019-11-18 | $19.29 | $19.33 | $19.05 | $19.12 | $19.12 | 320,836 |
| 2019-11-15 | $19.14 | $19.55 | $19.14 | $19.47 | $19.47 | 427,121 |
| 2019-11-14 | $19.36 | $19.39 | $19.11 | $19.18 | $19.18 | 436,224 |
| 2019-11-13 | $18.95 | $19.28 | $18.95 | $19.22 | $19.22 | 672,189 |
| 2019-11-12 | $19.22 | $19.32 | $19.00 | $19.07 | $19.07 | 403,608 |
| 2019-11-11 | $18.98 | $19.29 | $18.98 | $19.12 | $19.12 | 450,400 |
| 2019-11-08 | $18.79 | $19.27 | $18.66 | $19.25 | $19.25 | 739,396 |
| 2019-11-07 | $19.20 | $19.33 | $19.07 | $19.10 | $19.10 | 898,799 |
| 2019-11-06 | $19.30 | $19.46 | $18.93 | $19.02 | $19.02 | 1,121,899 |
| 2019-11-05 | $19.29 | $19.42 | $19.27 | $19.33 | $19.33 | 435,139 |
| 2019-11-04 | $19.20 | $19.29 | $19.07 | $19.11 | $19.11 | 232,066 |
| 2019-11-01 | $18.55 | $19.00 | $18.50 | $18.93 | $18.93 | 926,492 |
| 2019-10-31 | $18.40 | $18.43 | $18.20 | $18.29 | $18.29 | 694,576 |
| 2019-10-30 | $18.80 | $18.81 | $18.45 | $18.48 | $18.48 | 847,657 |
| 2019-10-29 | $18.62 | $18.94 | $18.60 | $18.80 | $18.80 | 362,523 |
| 2019-10-28 | $19.01 | $19.07 | $18.72 | $18.84 | $18.84 | 367,606 |
| 2019-10-25 | $18.83 | $19.00 | $18.65 | $18.98 | $18.98 | 358,686 |
| 2019-10-24 | $18.77 | $18.92 | $18.72 | $18.86 | $18.86 | 315,384 |
| 2019-10-23 | $18.18 | $18.74 | $18.17 | $18.66 | $18.66 | 498,942 |
| 2019-10-22 | $18.23 | $18.42 | $18.16 | $18.25 | $18.25 | 601,149 |
| 2019-10-21 | $17.89 | $18.10 | $17.84 | $18.06 | $18.06 | 388,653 |
| 2019-10-18 | $18.32 | $18.36 | $18.04 | $18.12 | $18.12 | 506,262 |
| 2019-10-17 | $18.05 | $18.32 | $17.93 | $18.30 | $18.30 | 471,157 |
| 2019-10-16 | $17.92 | $18.25 | $17.92 | $18.15 | $18.15 | 605,617 |
| 2019-10-15 | $18.06 | $18.23 | $17.91 | $18.00 | $18.00 | 649,731 |
| 2019-10-14 | $18.08 | $18.18 | $17.88 | $18.10 | $18.10 | 953,997 |
| 2019-10-11 | $18.19 | $18.53 | $18.19 | $18.49 | $18.49 | 1,057,149 |
| 2019-10-10 | $17.99 | $18.12 | $17.86 | $18.11 | $18.11 | 676,714 |
| 2019-10-09 | $18.07 | $18.12 | $17.75 | $17.81 | $17.81 | 917,707 |
| 2019-10-08 | $17.67 | $17.84 | $17.57 | $17.68 | $17.68 | 1,295,523 |
| 2019-10-07 | $17.97 | $18.22 | $17.79 | $17.84 | $17.84 | 711,497 |
| 2019-10-04 | $17.88 | $18.01 | $17.62 | $17.84 | $17.84 | 797,475 |
| 2019-10-03 | $17.43 | $17.71 | $17.15 | $17.61 | $17.61 | 1,669,911 |
| 2019-10-02 | $17.93 | $17.93 | $17.49 | $17.58 | $17.58 | 1,475,037 |
| 2019-10-01 | $18.30 | $18.34 | $17.84 | $17.99 | $17.99 | 1,830,895 |
| 2019-09-30 | $18.43 | $18.57 | $18.08 | $18.15 | $18.15 | 1,744,008 |
| 2019-09-27 | $18.49 | $18.87 | $18.43 | $18.62 | $18.62 | 1,447,889 |
| 2019-09-26 | $18.60 | $18.90 | $18.47 | $18.83 | $18.83 | 1,347,926 |
| 2019-09-25 | $18.51 | $18.79 | $18.42 | $18.76 | $18.76 | 1,421,822 |
| 2019-09-24 | $19.25 | $19.29 | $18.77 | $18.80 | $18.80 | 1,455,056 |
| 2019-09-23 | $19.35 | $19.47 | $19.22 | $19.35 | $19.35 | 1,236,550 |
| 2019-09-20 | $19.47 | $19.57 | $19.24 | $19.41 | $19.41 | 1,427,967 |
| 2019-09-19 | $19.41 | $19.49 | $19.27 | $19.38 | $19.38 | 1,848,927 |
| 2019-09-18 | $19.23 | $19.36 | $18.96 | $19.06 | $19.06 | 1,538,590 |
| 2019-09-17 | $20.38 | $20.39 | $19.17 | $19.25 | $19.25 | 3,124,819 |
| 2019-09-16 | $19.90 | $20.92 | $19.87 | $20.42 | $20.42 | 3,149,397 |
| 2019-09-13 | $18.11 | $18.17 | $18.02 | $18.08 | $18.08 | 793,603 |
| 2019-09-12 | $17.77 | $18.15 | $17.75 | $17.84 | $17.84 | 1,833,756 |
| 2019-09-11 | $18.84 | $18.97 | $18.17 | $18.34 | $18.34 | 1,040,331 |
| 2019-09-10 | $18.93 | $19.13 | $18.66 | $18.74 | $18.74 | 976,103 |
| 2019-09-09 | $18.63 | $18.91 | $18.59 | $18.81 | $18.81 | 596,998 |
| 2019-09-06 | $17.94 | $18.57 | $17.91 | $18.46 | $18.46 | 600,686 |
| 2019-09-05 | $18.42 | $18.72 | $18.20 | $18.25 | $18.25 | 1,158,093 |
| 2019-09-04 | $17.87 | $18.29 | $17.87 | $18.24 | $18.24 | 776,977 |
| 2019-09-03 | $17.24 | $17.52 | $17.18 | $17.36 | $17.36 | 686,800 |
| 2019-08-30 | $18.09 | $18.10 | $17.55 | $17.62 | $17.62 | 1,054,082 |
| 2019-08-29 | $17.93 | $18.18 | $17.91 | $18.12 | $18.12 | 597,629 |
| 2019-08-28 | $18.03 | $18.14 | $17.91 | $17.96 | $17.96 | 388,469 |
| 2019-08-27 | $17.54 | $17.74 | $17.42 | $17.70 | $17.70 | 414,982 |
| 2019-08-26 | $17.84 | $17.85 | $17.41 | $17.48 | $17.48 | 431,136 |
| 2019-08-23 | $17.54 | $17.81 | $17.38 | $17.56 | $17.56 | 830,850 |
| 2019-08-22 | $18.05 | $18.06 | $17.72 | $17.85 | $17.85 | 398,641 |
| 2019-08-21 | $18.24 | $18.27 | $17.91 | $17.99 | $17.99 | 377,614 |
| 2019-08-20 | $17.71 | $17.95 | $17.56 | $17.83 | $17.83 | 349,308 |
| 2019-08-19 | $17.71 | $17.82 | $17.58 | $17.79 | $17.79 | 260,927 |
| 2019-08-16 | $17.48 | $17.54 | $17.34 | $17.46 | $17.46 | 406,510 |
| 2019-08-15 | $17.29 | $17.43 | $17.21 | $17.35 | $17.35 | 1,210,559 |
| 2019-08-14 | $17.67 | $17.73 | $17.33 | $17.64 | $17.64 | 1,073,152 |
| 2019-08-13 | $17.37 | $18.29 | $17.36 | $18.24 | $18.24 | 1,484,222 |
| 2019-08-12 | $17.50 | $17.51 | $17.33 | $17.41 | $17.41 | 402,761 |
| 2019-08-09 | $17.47 | $17.58 | $17.34 | $17.42 | $17.42 | 660,225 |
| 2019-08-08 | $17.01 | $17.22 | $16.91 | $17.14 | $17.14 | 813,901 |
| 2019-08-07 | $17.10 | $17.17 | $16.62 | $17.05 | $17.05 | 4,010,767 |
| 2019-08-06 | $17.94 | $17.96 | $17.49 | $17.57 | $17.57 | 1,082,522 |
| 2019-08-05 | $18.00 | $18.10 | $17.74 | $17.81 | $17.81 | 1,903,359 |
| 2019-08-02 | $18.66 | $18.67 | $18.23 | $18.25 | $18.25 | 1,024,659 |
| 2019-08-01 | $19.01 | $19.02 | $17.85 | $18.18 | $18.18 | 2,306,237 |
| 2019-07-31 | $19.39 | $19.46 | $19.11 | $19.14 | $19.14 | 582,902 |
| 2019-07-30 | $19.03 | $19.31 | $19.00 | $19.28 | $19.28 | 976,553 |
| 2019-07-29 | $18.90 | $18.96 | $18.71 | $18.95 | $18.95 | 580,147 |
| 2019-07-26 | $18.83 | $18.95 | $18.72 | $18.80 | $18.80 | 672,411 |
| 2019-07-25 | $18.93 | $18.99 | $18.72 | $18.73 | $18.73 | 315,000 |
| 2019-07-24 | $18.98 | $19.21 | $18.58 | $18.73 | $18.73 | 1,327,029 |
| 2019-07-23 | $18.77 | $19.00 | $18.67 | $19.00 | $19.00 | 328,550 |
| 2019-07-22 | $18.65 | $18.81 | $18.63 | $18.78 | $18.78 | 258,073 |
| 2019-07-19 | $18.49 | $18.75 | $18.33 | $18.70 | $18.70 | 1,049,198 |
| 2019-07-18 | $18.84 | $18.84 | $18.14 | $18.48 | $18.48 | 1,109,203 |
| 2019-07-17 | $19.28 | $19.28 | $18.79 | $18.80 | $18.80 | 1,217,619 |
| 2019-07-16 | $19.66 | $19.83 | $18.88 | $19.21 | $19.21 | 1,668,177 |
| 2019-07-15 | $19.90 | $19.90 | $19.55 | $19.55 | $19.55 | 859,252 |
| 2019-07-12 | $19.74 | $19.80 | $19.67 | $19.74 | $19.74 | 619,500 |
| 2019-07-11 | $19.82 | $19.87 | $19.65 | $19.74 | $19.74 | 612,282 |
| 2019-07-10 | $19.46 | $19.84 | $19.44 | $19.74 | $19.74 | 1,021,012 |
| 2019-07-09 | $19.01 | $19.07 | $18.90 | $19.00 | $19.00 | 653,170 |
| 2019-07-08 | $19.08 | $19.25 | $18.86 | $18.88 | $18.88 | 1,092,411 |
| 2019-07-05 | $18.85 | $19.07 | $18.84 | $19.00 | $19.00 | 1,017,197 |
| 2019-07-03 | $18.69 | $18.77 | $18.51 | $18.70 | $18.70 | 773,362 |
| 2019-07-02 | $19.18 | $19.18 | $18.40 | $18.50 | $18.50 | 2,260,183 |
| 2019-07-01 | $19.59 | $19.59 | $18.99 | $19.26 | $19.26 | 1,083,284 |
| 2019-06-28 | $19.40 | $19.43 | $18.93 | $18.97 | $18.97 | 547,919 |
| 2019-06-27 | $19.39 | $19.48 | $19.31 | $19.34 | $19.34 | 415,240 |
| 2019-06-26 | $19.27 | $19.50 | $19.24 | $19.34 | $19.34 | 730,058 |
| 2019-06-25 | $19.03 | $19.11 | $18.93 | $19.01 | $19.01 | 765,893 |
| 2019-06-24 | $19.01 | $19.02 | $18.73 | $18.97 | $18.97 | 571,797 |
| 2019-06-21 | $18.96 | $19.13 | $18.96 | $19.10 | $19.10 | 624,735 |
| 2019-06-20 | $18.68 | $18.94 | $18.57 | $18.87 | $18.87 | 615,935 |
| 2019-06-19 | $17.94 | $18.24 | $17.93 | $18.22 | $18.22 | 688,815 |
| 2019-06-18 | $17.86 | $18.32 | $17.84 | $18.16 | $18.16 | 529,907 |
| 2019-06-17 | $17.94 | $18.08 | $17.68 | $17.76 | $17.76 | 416,061 |
| 2019-06-14 | $17.97 | $18.21 | $17.89 | $18.07 | $18.07 | 620,299 |
| 2019-06-13 | $18.15 | $18.15 | $17.71 | $17.86 | $17.86 | 1,086,957 |
| 2019-06-12 | $17.83 | $17.88 | $17.35 | $17.40 | $17.40 | 514,796 |
| 2019-06-11 | $18.20 | $18.25 | $18.06 | $18.15 | $18.15 | 476,879 |
| 2019-06-10 | $18.36 | $18.53 | $18.07 | $18.14 | $18.14 | 706,385 |
| 2019-06-07 | $18.00 | $18.50 | $17.99 | $18.41 | $18.41 | 1,027,723 |
| 2019-06-06 | $17.68 | $18.15 | $17.53 | $18.13 | $18.13 | 1,191,486 |
| 2019-06-05 | $17.94 | $17.94 | $17.30 | $17.65 | $17.65 | 1,405,820 |
| 2019-06-04 | $17.77 | $18.07 | $17.65 | $18.06 | $18.06 | 806,633 |
| 2019-06-03 | $18.20 | $18.22 | $17.65 | $17.69 | $17.69 | 745,180 |
| 2019-05-31 | $18.50 | $18.62 | $17.86 | $17.92 | $17.92 | 1,163,996 |
| 2019-05-30 | $19.64 | $19.65 | $18.91 | $18.97 | $18.97 | 601,829 |
| 2019-05-29 | $19.60 | $19.80 | $19.42 | $19.75 | $19.75 | 791,115 |
| 2019-05-28 | $20.04 | $20.05 | $19.86 | $19.89 | $19.89 | 416,516 |
| 2019-05-24 | $19.60 | $19.74 | $19.27 | $19.73 | $19.73 | 509,722 |
| 2019-05-23 | $19.81 | $19.81 | $19.17 | $19.39 | $19.39 | 394,737 |
| 2019-05-22 | $20.59 | $20.66 | $20.20 | $20.29 | $20.29 | 354,311 |
| 2019-05-21 | $20.68 | $20.77 | $20.58 | $20.72 | $20.72 | 159,071 |
| 2019-05-20 | $20.81 | $20.92 | $20.58 | $20.69 | $20.69 | 281,806 |
| 2019-05-17 | $20.82 | $20.89 | $20.62 | $20.70 | $20.70 | 322,400 |
| 2019-05-16 | $20.88 | $21.05 | $20.83 | $20.88 | $20.88 | 382,487 |
| 2019-05-15 | $20.37 | $20.73 | $20.37 | $20.66 | $20.66 | 344,964 |
| 2019-05-14 | $20.38 | $20.56 | $20.33 | $20.43 | $20.43 | 347,047 |
| 2019-05-13 | $20.77 | $20.82 | $20.02 | $20.05 | $20.05 | 778,670 |
| 2019-05-10 | $20.20 | $20.36 | $20.17 | $20.27 | $20.27 | 205,086 |
| 2019-05-09 | $20.11 | $20.21 | $19.92 | $20.14 | $20.14 | 424,165 |
| 2019-05-08 | $19.97 | $20.29 | $19.95 | $20.12 | $20.12 | 366,357 |
| 2019-05-07 | $20.21 | $20.24 | $19.91 | $19.96 | $19.96 | 463,353 |
| 2019-05-06 | $20.26 | $20.60 | $20.22 | $20.55 | $20.55 | 194,935 |
| 2019-05-03 | $20.28 | $20.51 | $20.27 | $20.30 | $20.30 | 177,099 |
| 2019-05-02 | $20.31 | $20.37 | $19.99 | $20.22 | $20.22 | 525,874 |
| 2019-05-01 | $20.71 | $20.76 | $20.47 | $20.68 | $20.68 | 262,839 |
| 2019-04-30 | $20.69 | $20.76 | $20.53 | $20.65 | $20.65 | 210,815 |
| 2019-04-29 | $20.52 | $20.65 | $20.43 | $20.51 | $20.51 | 260,009 |
| 2019-04-26 | $20.85 | $20.85 | $20.25 | $20.41 | $20.41 | 599,672 |
| 2019-04-25 | $21.29 | $21.31 | $21.03 | $21.08 | $21.08 | 255,076 |
| 2019-04-24 | $21.21 | $21.23 | $21.10 | $21.16 | $21.16 | 104,666 |
| 2019-04-23 | $21.11 | $21.24 | $21.08 | $21.18 | $21.18 | 164,672 |
| 2019-04-22 | $20.96 | $21.18 | $20.95 | $21.06 | $21.06 | 316,270 |
| 2019-04-18 | $20.46 | $20.48 | $20.37 | $20.47 | $20.47 | 100,592 |
| 2019-04-17 | $20.41 | $20.47 | $20.33 | $20.38 | $20.38 | 148,574 |
| 2019-04-16 | $20.25 | $20.43 | $20.13 | $20.40 | $20.40 | 103,927 |
| 2019-04-15 | $20.24 | $20.32 | $20.19 | $20.27 | $20.27 | 117,525 |
| 2019-04-12 | $20.34 | $20.43 | $20.28 | $20.35 | $20.35 | 66,507 |
| 2019-04-11 | $20.28 | $20.32 | $20.08 | $20.18 | $20.18 | 182,188 |
| 2019-04-10 | $20.14 | $20.41 | $20.14 | $20.37 | $20.37 | 219,389 |
| 2019-04-09 | $20.13 | $20.14 | $20.00 | $20.09 | $20.09 | 112,863 |
| 2019-04-08 | $20.12 | $20.24 | $20.09 | $20.22 | $20.22 | 195,600 |
| 2019-04-05 | $19.76 | $20.04 | $19.76 | $20.04 | $20.04 | 223,386 |
| 2019-04-04 | $19.74 | $19.91 | $19.66 | $19.69 | $19.69 | 209,841 |
| 2019-04-03 | $19.76 | $19.81 | $19.55 | $19.74 | $19.74 | 233,373 |
| 2019-04-02 | $19.61 | $19.77 | $19.60 | $19.73 | $19.73 | 152,681 |
| 2019-04-01 | $19.46 | $19.67 | $19.39 | $19.64 | $19.64 | 168,887 |
| 2019-03-29 | $19.30 | $19.31 | $19.13 | $19.22 | $19.22 | 174,476 |
| 2019-03-28 | $18.81 | $19.10 | $18.81 | $19.10 | $19.10 | 137,349 |
| 2019-03-27 | $19.23 | $19.24 | $18.94 | $19.10 | $19.10 | 239,978 |
| 2019-03-26 | $19.24 | $19.26 | $19.08 | $19.19 | $19.19 | 127,794 |
| 2019-03-25 | $18.86 | $19.11 | $18.81 | $19.00 | $19.00 | 160,145 |
| 2019-03-22 | $18.98 | $18.98 | $18.76 | $18.93 | $18.93 | 352,518 |
| 2019-03-21 | $19.35 | $19.39 | $19.17 | $19.18 | $19.18 | 304,778 |
| 2019-03-20 | $19.15 | $19.42 | $19.14 | $19.36 | $19.36 | 265,203 |
| 2019-03-19 | $19.23 | $19.26 | $19.02 | $19.11 | $19.11 | 276,940 |
| 2019-03-18 | $19.07 | $19.17 | $19.02 | $19.10 | $19.10 | 165,690 |
| 2019-03-15 | $18.81 | $19.05 | $18.74 | $19.00 | $19.00 | 346,166 |
| 2019-03-14 | $19.22 | $19.26 | $19.00 | $19.03 | $19.03 | 301,037 |
| 2019-03-13 | $19.02 | $19.19 | $18.98 | $19.17 | $19.17 | 294,746 |
| 2019-03-12 | $19.01 | $19.04 | $18.80 | $18.89 | $18.89 | 285,884 |
| 2019-03-11 | $18.87 | $18.91 | $18.72 | $18.89 | $18.89 | 351,362 |
| 2019-03-08 | $18.28 | $18.66 | $18.15 | $18.64 | $18.64 | 492,502 |
| 2019-03-07 | $18.82 | $18.84 | $18.64 | $18.73 | $18.73 | 286,512 |
| 2019-03-06 | $18.61 | $18.74 | $18.50 | $18.67 | $18.67 | 466,344 |
| 2019-03-05 | $18.66 | $18.70 | $18.50 | $18.67 | $18.67 | 329,392 |
| 2019-03-04 | $18.67 | $18.79 | $18.44 | $18.59 | $18.59 | 313,656 |
| 2019-03-01 | $18.77 | $18.82 | $18.31 | $18.39 | $18.39 | 402,526 |
| 2019-02-28 | $18.76 | $18.92 | $18.71 | $18.79 | $18.79 | 303,161 |
| 2019-02-27 | $18.72 | $18.94 | $18.64 | $18.83 | $18.83 | 339,514 |
| 2019-02-26 | $18.43 | $18.62 | $18.43 | $18.58 | $18.58 | 453,209 |
| 2019-02-25 | $18.68 | $18.73 | $18.33 | $18.35 | $18.35 | 214,614 |
| 2019-02-22 | $19.12 | $19.17 | $18.99 | $19.00 | $19.00 | 114,293 |
| 2019-02-21 | $18.97 | $19.07 | $18.93 | $19.00 | $19.00 | 111,079 |
| 2019-02-20 | $18.70 | $19.10 | $18.69 | $18.98 | $18.98 | 128,326 |
| 2019-02-19 | $18.61 | $18.84 | $18.59 | $18.83 | $18.83 | 834,497 |
| 2019-02-15 | $18.55 | $18.79 | $18.50 | $18.77 | $18.77 | 295,546 |
| 2019-02-14 | $18.06 | $18.32 | $17.92 | $18.30 | $18.30 | 325,035 |
| 2019-02-13 | $17.91 | $18.10 | $17.91 | $18.01 | $18.01 | 355,461 |
| 2019-02-12 | $17.87 | $17.91 | $17.62 | $17.67 | $17.67 | 214,979 |
| 2019-02-11 | $17.36 | $17.51 | $17.24 | $17.48 | $17.48 | 194,141 |
| 2019-02-08 | $17.61 | $17.64 | $17.35 | $17.57 | $17.57 | 213,340 |
| 2019-02-07 | $17.70 | $17.74 | $17.16 | $17.45 | $17.45 | 249,293 |
| 2019-02-06 | $17.47 | $17.76 | $17.42 | $17.72 | $17.72 | 215,637 |
| 2019-02-05 | $17.47 | $17.76 | $17.47 | $17.54 | $17.54 | 182,615 |
| 2019-02-04 | $17.54 | $17.75 | $17.34 | $17.74 | $17.74 | 181,798 |
| 2019-02-01 | $17.40 | $17.81 | $17.40 | $17.78 | $17.78 | 225,201 |
| 2019-01-31 | $17.54 | $17.66 | $17.16 | $17.29 | $17.29 | 331,111 |
| 2019-01-30 | $17.50 | $17.67 | $17.38 | $17.43 | $17.43 | 332,585 |
| 2019-01-29 | $17.20 | $17.44 | $17.20 | $17.27 | $17.27 | 399,544 |
| 2019-01-28 | $17.00 | $17.03 | $16.81 | $16.93 | $16.93 | 279,413 |
| 2019-01-25 | $17.31 | $17.48 | $17.26 | $17.38 | $17.38 | 172,604 |
| 2019-01-24 | $17.20 | $17.38 | $17.14 | $17.28 | $17.28 | 185,662 |
| 2019-01-23 | $17.46 | $17.46 | $17.02 | $17.24 | $17.24 | 330,911 |
| 2019-01-22 | $17.38 | $17.39 | $17.12 | $17.36 | $17.36 | 374,252 |
| 2019-01-18 | $17.48 | $17.78 | $17.40 | $17.67 | $17.67 | 300,135 |
| 2019-01-17 | $17.13 | $17.37 | $17.01 | $17.27 | $17.27 | 351,161 |
| 2019-01-16 | $17.12 | $17.34 | $16.96 | $17.34 | $17.34 | 333,902 |
| 2019-01-15 | $16.91 | $17.18 | $16.90 | $17.12 | $17.12 | 354,926 |
| 2019-01-14 | $16.99 | $17.08 | $16.64 | $16.68 | $16.68 | 356,152 |
| 2019-01-11 | $17.17 | $17.32 | $16.97 | $17.07 | $17.07 | 354,671 |
| 2019-01-10 | $17.17 | $17.48 | $17.13 | $17.39 | $17.39 | 399,726 |
| 2019-01-09 | $17.00 | $17.41 | $16.83 | $17.33 | $17.33 | 485,762 |
| 2019-01-08 | $16.44 | $16.62 | $16.32 | $16.56 | $16.56 | 353,270 |
| 2019-01-07 | $16.38 | $16.62 | $16.18 | $16.26 | $16.26 | 281,293 |
| 2019-01-04 | $16.18 | $16.45 | $15.99 | $16.18 | $16.18 | 187,354 |
| 2019-01-03 | $15.81 | $15.85 | $15.37 | $15.78 | $15.78 | 251,740 |
| 2019-01-02 | $14.99 | $15.96 | $14.93 | $15.56 | $15.56 | 494,792 |
| 2018-12-31 | $15.17 | $15.37 | $14.87 | $15.33 | $15.33 | 260,275 |
| 2018-12-28 | $14.98 | $15.10 | $14.71 | $14.99 | $14.99 | 305,637 |
| 2018-12-27 | $15.15 | $15.26 | $14.82 | $15.17 | $15.17 | 322,587 |
| 2018-12-26 | $14.59 | $15.68 | $14.58 | $15.67 | $15.67 | 591,723 |
| 2018-12-24 | $15.19 | $15.21 | $14.68 | $14.70 | $14.70 | 153,159 |
| 2018-12-21 | $15.15 | $15.40 | $15.07 | $15.17 | $15.17 | 331,930 |
| 2018-12-20 | $15.77 | $15.96 | $15.22 | $15.22 | $15.22 | 434,488 |
| 2018-12-19 | $16.05 | $16.40 | $15.92 | $16.02 | $16.02 | 405,227 |
| 2018-12-18 | $16.59 | $16.60 | $15.78 | $15.86 | $15.86 | 409,042 |
| 2018-12-17 | $17.10 | $17.14 | $16.57 | $16.61 | $16.61 | 314,430 |
| 2018-12-14 | $17.27 | $17.28 | $16.94 | $17.00 | $17.00 | 333,130 |
| 2018-12-13 | $16.90 | $17.51 | $16.86 | $17.44 | $17.44 | 325,475 |
| 2018-12-12 | $17.18 | $17.33 | $16.95 | $16.98 | $16.98 | 180,629 |
| 2018-12-11 | $17.20 | $17.27 | $16.91 | $17.06 | $17.06 | 308,578 |
| 2018-12-10 | $17.12 | $17.34 | $16.84 | $16.91 | $16.91 | 211,185 |
| 2018-12-07 | $17.74 | $17.98 | $17.33 | $17.38 | $17.38 | 377,423 |
| 2018-12-06 | $16.94 | $17.13 | $16.55 | $17.01 | $17.01 | 740,736 |
| 2018-12-04 | $17.58 | $17.72 | $17.39 | $17.40 | $17.40 | 634,996 |
| 2018-12-03 | $17.46 | $17.49 | $17.12 | $17.49 | $17.49 | 489,631 |
| 2018-11-30 | $16.60 | $16.95 | $16.40 | $16.71 | $16.71 | 791,105 |
| 2018-11-29 | $16.87 | $17.14 | $16.78 | $16.88 | $16.88 | 620,818 |
| 2018-11-28 | $16.93 | $17.18 | $16.62 | $16.69 | $16.69 | 882,479 |
| 2018-11-27 | $17.15 | $17.36 | $16.69 | $17.15 | $17.15 | 633,480 |
| 2018-11-26 | $17.05 | $17.27 | $17.05 | $17.15 | $17.15 | 252,190 |
| 2018-11-23 | $16.94 | $16.98 | $16.56 | $16.86 | $16.86 | 563,043 |
| 2018-11-21 | $17.99 | $18.29 | $17.80 | $17.98 | $17.98 | 570,764 |
| 2018-11-20 | $18.56 | $18.65 | $17.51 | $17.72 | $17.72 | 1,169,759 |
| 2018-11-19 | $18.75 | $19.05 | $18.52 | $18.96 | $18.96 | 400,892 |
| 2018-11-16 | $19.27 | $19.38 | $18.74 | $18.99 | $18.99 | 677,992 |
| 2018-11-15 | $18.89 | $19.10 | $18.82 | $18.82 | $18.82 | 612,271 |
| 2018-11-14 | $18.95 | $19.17 | $18.68 | $18.74 | $18.74 | 856,743 |
| 2018-11-13 | $19.45 | $19.50 | $18.33 | $18.47 | $18.47 | 1,939,218 |
| 2018-11-12 | $20.07 | $20.20 | $19.53 | $19.59 | $19.59 | 598,869 |
| 2018-11-09 | $19.73 | $19.96 | $19.62 | $19.75 | $19.75 | 546,999 |
| 2018-11-08 | $20.27 | $20.37 | $19.99 | $20.00 | $20.00 | 492,607 |
| 2018-11-07 | $20.62 | $20.69 | $20.22 | $20.40 | $20.40 | 577,540 |
| 2018-11-06 | $20.68 | $20.72 | $20.18 | $20.41 | $20.41 | 459,147 |
| 2018-11-05 | $20.89 | $21.00 | $20.50 | $20.50 | $20.50 | 387,906 |
| 2018-11-02 | $20.56 | $20.72 | $20.45 | $20.56 | $20.56 | 532,134 |
| 2018-11-01 | $21.22 | $21.22 | $20.57 | $20.59 | $20.59 | 675,042 |
| 2018-10-31 | $21.46 | $21.67 | $21.17 | $21.19 | $21.19 | 429,444 |
| 2018-10-30 | $21.37 | $21.77 | $21.34 | $21.53 | $21.53 | 411,112 |
| 2018-10-29 | $21.88 | $22.01 | $21.70 | $21.73 | $21.73 | 642,254 |
| 2018-10-26 | $21.58 | $22.07 | $21.51 | $22.02 | $22.02 | 346,615 |
| 2018-10-25 | $21.63 | $21.81 | $21.60 | $21.65 | $21.65 | 325,736 |
| 2018-10-24 | $21.74 | $21.92 | $21.00 | $21.38 | $21.38 | 341,940 |
| 2018-10-23 | $21.98 | $22.03 | $21.44 | $21.55 | $21.55 | 226,869 |
| 2018-10-22 | $22.37 | $22.58 | $22.26 | $22.58 | $22.58 | 94,027 |
| 2018-10-19 | $22.59 | $22.74 | $22.40 | $22.51 | $22.51 | 141,664 |
| 2018-10-18 | $22.23 | $22.50 | $22.19 | $22.35 | $22.35 | 273,792 |
| 2018-10-17 | $22.75 | $22.76 | $22.30 | $22.63 | $22.63 | 253,404 |
| 2018-10-16 | $22.62 | $23.01 | $22.56 | $22.90 | $22.90 | 426,304 |
| 2018-10-15 | $22.72 | $22.76 | $22.49 | $22.73 | $22.73 | 182,449 |
| 2018-10-12 | $22.78 | $22.78 | $22.31 | $22.70 | $22.70 | 204,408 |
| 2018-10-11 | $22.97 | $23.03 | $22.47 | $22.56 | $22.56 | 267,547 |
| 2018-10-10 | $23.82 | $23.82 | $23.25 | $23.28 | $23.28 | 195,670 |
| 2018-10-09 | $23.81 | $24.05 | $23.60 | $23.94 | $23.94 | 181,035 |
| 2018-10-08 | $23.44 | $23.63 | $23.41 | $23.62 | $23.62 | 129,603 |
| 2018-10-05 | $23.77 | $23.92 | $23.62 | $23.67 | $23.67 | 150,548 |
| 2018-10-04 | $24.19 | $24.20 | $23.69 | $23.84 | $23.84 | 251,523 |
| 2018-10-03 | $23.84 | $24.41 | $23.45 | $24.21 | $24.21 | 286,430 |
| 2018-10-02 | $23.94 | $24.02 | $23.78 | $23.81 | $23.81 | 130,896 |
| 2018-10-01 | $23.41 | $24.04 | $23.34 | $23.94 | $23.94 | 216,541 |
| 2018-09-28 | $23.04 | $23.47 | $23.02 | $23.32 | $23.32 | 242,980 |
| 2018-09-27 | $22.88 | $22.93 | $22.76 | $22.90 | $22.90 | 72,773 |
| 2018-09-26 | $22.73 | $22.90 | $22.61 | $22.73 | $22.73 | 124,722 |
| 2018-09-25 | $22.87 | $23.00 | $22.80 | $22.85 | $22.85 | 96,470 |
| 2018-09-24 | $22.46 | $22.73 | $22.43 | $22.72 | $22.72 | 122,551 |
| 2018-09-21 | $22.27 | $22.37 | $21.90 | $22.01 | $22.01 | 205,743 |
| 2018-09-20 | $22.19 | $22.21 | $21.97 | $22.00 | $22.00 | 209,935 |
| 2018-09-19 | $22.01 | $22.21 | $22.01 | $22.15 | $22.15 | 112,607 |
| 2018-09-18 | $22.07 | $22.28 | $21.98 | $22.09 | $22.09 | 95,230 |
| 2018-09-17 | $21.99 | $22.05 | $21.74 | $21.80 | $21.80 | 93,527 |
| 2018-09-14 | $21.87 | $22.07 | $21.64 | $21.85 | $21.85 | 175,277 |
| 2018-09-13 | $22.10 | $22.17 | $21.77 | $21.90 | $21.90 | 171,785 |
| 2018-09-12 | $22.22 | $22.39 | $22.19 | $22.27 | $22.27 | 202,047 |
| 2018-09-11 | $21.75 | $22.15 | $21.72 | $22.14 | $22.14 | 143,175 |
| 2018-09-10 | $21.68 | $21.75 | $21.50 | $21.63 | $21.63 | 63,186 |
| 2018-09-07 | $21.26 | $21.53 | $21.22 | $21.53 | $21.53 | 156,333 |
| 2018-09-06 | $21.68 | $21.70 | $21.14 | $21.43 | $21.43 | 246,770 |
| 2018-09-05 | $21.70 | $21.76 | $21.51 | $21.59 | $21.59 | 180,491 |
| 2018-09-04 | $22.01 | $22.06 | $21.65 | $21.72 | $21.72 | 167,145 |
| 2018-08-31 | $21.75 | $21.83 | $21.67 | $21.70 | $21.70 | 98,460 |
| 2018-08-30 | $21.79 | $21.88 | $21.68 | $21.72 | $21.72 | 178,961 |
| 2018-08-29 | $21.45 | $21.71 | $21.37 | $21.70 | $21.70 | 194,929 |
| 2018-08-28 | $21.52 | $21.53 | $21.26 | $21.32 | $21.32 | 108,475 |
| 2018-08-27 | $21.35 | $21.41 | $21.25 | $21.41 | $21.41 | 60,560 |
| 2018-08-24 | $21.32 | $21.43 | $21.14 | $21.22 | $21.22 | 137,833 |
| 2018-08-23 | $20.89 | $21.00 | $20.84 | $21.00 | $21.00 | 75,964 |
| 2018-08-22 | $20.78 | $21.02 | $20.64 | $20.96 | $20.96 | 153,333 |
| 2018-08-21 | $20.44 | $20.45 | $20.31 | $20.35 | $20.35 | 60,353 |
| 2018-08-20 | $20.20 | $20.39 | $20.17 | $20.25 | $20.25 | 74,633 |
| 2018-08-17 | $20.31 | $20.31 | $20.03 | $20.11 | $20.11 | 71,471 |
| 2018-08-16 | $19.90 | $20.03 | $19.83 | $20.00 | $20.00 | 120,009 |
| 2018-08-15 | $20.11 | $20.11 | $19.72 | $19.83 | $19.83 | 311,134 |
| 2018-08-14 | $20.71 | $20.71 | $20.27 | $20.37 | $20.37 | 257,249 |
| 2018-08-13 | $20.38 | $20.45 | $19.92 | $20.41 | $20.41 | 242,280 |
| 2018-08-10 | $20.27 | $20.50 | $20.26 | $20.44 | $20.44 | 164,012 |
| 2018-08-09 | $20.33 | $20.43 | $20.17 | $20.18 | $20.18 | 254,179 |
| 2018-08-08 | $20.75 | $20.75 | $20.10 | $20.27 | $20.27 | 366,637 |
| 2018-08-07 | $20.89 | $20.96 | $20.80 | $20.88 | $20.88 | 151,609 |
| 2018-08-06 | $20.77 | $20.87 | $20.59 | $20.65 | $20.65 | 206,239 |
| 2018-08-03 | $20.23 | $20.62 | $20.23 | $20.56 | $20.56 | 280,057 |
| 2018-08-02 | $20.23 | $20.62 | $20.20 | $20.60 | $20.60 | 254,707 |
| 2018-08-01 | $20.44 | $20.59 | $20.23 | $20.33 | $20.33 | 269,583 |
| 2018-07-31 | $21.01 | $21.02 | $20.79 | $20.82 | $20.82 | 555,440 |
| 2018-07-30 | $21.18 | $21.23 | $21.11 | $21.13 | $21.13 | 166,843 |
| 2018-07-27 | $21.07 | $21.12 | $20.85 | $20.98 | $20.98 | 195,073 |
| 2018-07-26 | $20.84 | $21.09 | $20.84 | $21.06 | $21.06 | 233,454 |
| 2018-07-25 | $20.77 | $20.97 | $20.20 | $20.88 | $20.88 | 243,952 |
| 2018-07-24 | $20.55 | $20.83 | $20.55 | $20.64 | $20.64 | 218,625 |
| 2018-07-23 | $20.68 | $20.77 | $20.41 | $20.56 | $20.56 | 259,102 |
| 2018-07-20 | $20.53 | $20.54 | $20.36 | $20.45 | $20.45 | 459,292 |
| 2018-07-19 | $20.43 | $20.68 | $20.16 | $20.34 | $20.34 | 354,590 |
| 2018-07-18 | $20.07 | $20.55 | $20.00 | $20.44 | $20.44 | 282,497 |
| 2018-07-17 | $20.13 | $20.37 | $20.09 | $20.19 | $20.19 | 189,106 |
| 2018-07-16 | $20.57 | $20.60 | $20.07 | $20.16 | $20.16 | 594,635 |
| 2018-07-13 | $20.88 | $21.29 | $20.86 | $21.02 | $21.02 | 315,602 |
| 2018-07-12 | $20.70 | $20.90 | $20.39 | $20.87 | $20.87 | 706,033 |
| 2018-07-11 | $21.63 | $21.82 | $20.49 | $20.75 | $20.75 | 1,328,092 |
| 2018-07-10 | $22.24 | $22.29 | $22.00 | $22.12 | $22.12 | 525,002 |
| 2018-07-09 | $21.80 | $21.95 | $21.70 | $21.93 | $21.93 | 233,617 |
| 2018-07-06 | $21.51 | $21.67 | $21.48 | $21.62 | $21.62 | 242,458 |
| 2018-07-05 | $21.90 | $22.01 | $21.68 | $21.78 | $21.78 | 271,757 |
| 2018-07-03 | $21.94 | $22.01 | $21.50 | $21.64 | $21.64 | 325,652 |
| 2018-07-02 | $22.01 | $22.02 | $21.65 | $21.66 | $21.66 | 329,104 |
| 2018-06-29 | $21.99 | $22.29 | $21.98 | $22.18 | $22.18 | 726,355 |
| 2018-06-28 | $21.75 | $21.91 | $21.64 | $21.71 | $21.71 | 246,941 |
| 2018-06-27 | $21.57 | $21.86 | $21.57 | $21.62 | $21.62 | 506,873 |
| 2018-06-26 | $21.02 | $21.41 | $20.74 | $21.37 | $21.37 | 398,167 |
| 2018-06-25 | $20.75 | $20.96 | $20.64 | $20.90 | $20.90 | 137,942 |
| 2018-06-22 | $20.98 | $21.16 | $20.73 | $21.16 | $21.16 | 279,920 |
| 2018-06-21 | $20.41 | $20.66 | $20.38 | $20.40 | $20.40 | 194,827 |
| 2018-06-20 | $21.04 | $21.09 | $20.68 | $20.72 | $20.72 | 198,763 |
| 2018-06-19 | $20.88 | $21.02 | $20.75 | $20.93 | $20.93 | 169,670 |
| 2018-06-18 | $20.73 | $21.03 | $20.69 | $20.97 | $20.97 | 181,532 |
| 2018-06-15 | $20.95 | $20.95 | $20.39 | $20.43 | $20.43 | 303,946 |
| 2018-06-14 | $21.39 | $21.39 | $21.12 | $21.16 | $21.16 | 186,752 |
| 2018-06-13 | $21.09 | $21.42 | $21.08 | $21.36 | $21.36 | 247,516 |
| 2018-06-12 | $21.21 | $21.37 | $21.10 | $21.12 | $21.12 | 220,433 |
| 2018-06-11 | $21.13 | $21.41 | $21.10 | $21.28 | $21.28 | 184,267 |
| 2018-06-08 | $21.41 | $21.46 | $21.23 | $21.29 | $21.29 | 265,272 |
| 2018-06-07 | $21.21 | $21.56 | $21.19 | $21.52 | $21.52 | 204,550 |
| 2018-06-06 | $20.92 | $21.14 | $20.77 | $21.14 | $21.14 | 321,708 |
| 2018-06-05 | $20.65 | $21.00 | $20.59 | $20.87 | $20.87 | 243,775 |
| 2018-06-04 | $21.27 | $21.29 | $20.96 | $20.99 | $20.99 | 299,791 |
| 2018-06-01 | $21.44 | $21.50 | $21.27 | $21.33 | $21.33 | 345,979 |
| 2018-05-31 | $21.89 | $22.06 | $21.45 | $21.63 | $21.63 | 439,416 |
| 2018-05-30 | $21.25 | $21.71 | $21.25 | $21.71 | $21.71 | 303,304 |
| 2018-05-29 | $21.15 | $21.19 | $20.82 | $21.03 | $21.03 | 369,435 |
| 2018-05-25 | $21.50 | $21.50 | $21.19 | $21.28 | $21.28 | 279,644 |
| 2018-05-24 | $21.94 | $22.10 | $21.93 | $21.96 | $21.96 | 120,049 |
| 2018-05-23 | $22.05 | $22.25 | $21.77 | $22.22 | $22.22 | 118,114 |
| 2018-05-22 | $22.27 | $22.42 | $22.08 | $22.14 | $22.14 | 172,669 |
| 2018-05-21 | $21.88 | $22.16 | $21.82 | $22.14 | $22.14 | 163,724 |
| 2018-05-18 | $22.07 | $22.22 | $21.84 | $21.92 | $21.92 | 242,947 |
| 2018-05-17 | $22.20 | $22.42 | $22.05 | $22.13 | $22.13 | 188,633 |
| 2018-05-16 | $21.70 | $22.09 | $21.66 | $22.08 | $22.08 | 142,365 |
| 2018-05-15 | $21.82 | $22.04 | $21.71 | $21.79 | $21.79 | 111,349 |
| 2018-05-14 | $21.54 | $21.84 | $21.54 | $21.84 | $21.84 | 111,755 |
| 2018-05-11 | $21.49 | $21.61 | $21.43 | $21.46 | $21.46 | 135,591 |
| 2018-05-10 | $21.48 | $21.60 | $21.31 | $21.54 | $21.54 | 157,103 |
| 2018-05-09 | $21.34 | $21.59 | $21.34 | $21.52 | $21.52 | 276,233 |
| 2018-05-08 | $21.15 | $21.19 | $20.38 | $21.06 | $21.06 | 855,823 |
| 2018-05-07 | $21.05 | $21.25 | $20.92 | $20.98 | $20.98 | 143,042 |
| 2018-05-04 | $20.51 | $20.90 | $20.50 | $20.88 | $20.88 | 124,884 |
| 2018-05-03 | $20.29 | $20.61 | $20.20 | $20.54 | $20.54 | 88,910 |
| 2018-05-02 | $20.22 | $20.47 | $20.16 | $20.36 | $20.36 | 357,445 |
| 2018-05-01 | $20.58 | $20.58 | $20.26 | $20.40 | $20.40 | 269,983 |
| 2018-04-30 | $20.42 | $21.05 | $20.41 | $20.75 | $20.75 | 414,096 |
| 2018-04-27 | $20.47 | $20.63 | $20.47 | $20.50 | $20.50 | 154,036 |
| 2018-04-26 | $20.59 | $20.59 | $20.44 | $20.59 | $20.59 | 107,564 |
| 2018-04-25 | $20.30 | $20.41 | $19.49 | $20.38 | $20.38 | 219,349 |
| 2018-04-24 | $20.55 | $20.77 | $20.32 | $20.38 | $20.38 | 236,847 |
| 2018-04-23 | $20.24 | $20.70 | $20.20 | $20.69 | $20.69 | 76,740 |
| 2018-04-20 | $20.14 | $20.44 | $20.11 | $20.35 | $20.35 | 104,464 |
| 2018-04-19 | $20.53 | $20.61 | $20.28 | $20.32 | $20.32 | 67,285 |
| 2018-04-18 | $20.09 | $20.39 | $20.02 | $20.37 | $20.37 | 135,696 |
| 2018-04-17 | $19.59 | $19.80 | $19.56 | $19.74 | $19.74 | 89,832 |
| 2018-04-16 | $19.91 | $19.91 | $19.70 | $19.74 | $19.74 | 93,115 |
| 2018-04-13 | $19.92 | $20.10 | $19.89 | $19.99 | $19.99 | 113,143 |
| 2018-04-12 | $19.78 | $19.91 | $19.62 | $19.89 | $19.89 | 69,857 |
| 2018-04-11 | $19.75 | $20.16 | $19.64 | $19.86 | $19.86 | 487,386 |
| 2018-04-10 | $19.26 | $19.67 | $19.26 | $19.64 | $19.64 | 154,080 |
| 2018-04-09 | $18.78 | $18.97 | $18.76 | $18.92 | $18.92 | 57,138 |
| 2018-04-06 | $18.87 | $18.91 | $18.46 | $18.50 | $18.50 | 156,675 |
| 2018-04-05 | $18.84 | $19.01 | $18.76 | $18.88 | $18.88 | 49,095 |
| 2018-04-04 | $18.46 | $18.84 | $18.43 | $18.84 | $18.84 | 324,476 |
| 2018-04-03 | $18.78 | $18.86 | $18.69 | $18.80 | $18.80 | 80,036 |
| 2018-04-02 | $19.01 | $19.01 | $18.65 | $18.72 | $18.72 | 107,414 |
| 2018-03-29 | $18.91 | $19.22 | $18.89 | $19.14 | $19.14 | 187,351 |
| 2018-03-28 | $19.01 | $19.14 | $18.24 | $19.02 | $19.02 | 150,205 |
| 2018-03-27 | $19.30 | $19.32 | $18.99 | $19.03 | $19.03 | 69,133 |
| 2018-03-26 | $19.20 | $19.25 | $19.07 | $19.16 | $19.16 | 63,555 |
| 2018-03-23 | $19.06 | $19.28 | $19.05 | $19.26 | $19.26 | 151,718 |
| 2018-03-22 | $18.83 | $18.95 | $18.80 | $18.84 | $18.84 | 48,300 |
| 2018-03-21 | $18.75 | $19.15 | $18.72 | $19.09 | $19.09 | 99,162 |
| 2018-03-20 | $18.48 | $18.63 | $18.43 | $18.49 | $18.49 | 89,001 |
| 2018-03-19 | $18.20 | $18.22 | $17.98 | $18.18 | $18.18 | 36,514 |
| 2018-03-16 | $17.89 | $18.25 | $17.85 | $18.17 | $18.17 | 70,358 |
| 2018-03-15 | $17.90 | $17.96 | $17.82 | $17.89 | $17.89 | 96,650 |
| 2018-03-14 | $17.80 | $17.90 | $17.63 | $17.80 | $17.80 | 119,970 |
| 2018-03-13 | $17.80 | $18.05 | $17.63 | $17.75 | $17.75 | 81,871 |
| 2018-03-12 | $17.91 | $17.94 | $17.66 | $17.86 | $17.86 | 48,233 |
| 2018-03-09 | $17.76 | $18.03 | $17.74 | $18.02 | $18.02 | 64,331 |
| 2018-03-08 | $17.69 | $17.69 | $17.45 | $17.56 | $17.56 | 46,214 |
| 2018-03-07 | $17.96 | $18.05 | $17.55 | $17.75 | $17.75 | 101,233 |
| 2018-03-06 | $18.06 | $18.10 | $17.96 | $18.06 | $18.06 | 52,664 |
| 2018-03-05 | $17.66 | $18.10 | $17.63 | $18.01 | $18.01 | 125,762 |
| 2018-03-02 | $17.42 | $17.74 | $17.37 | $17.74 | $17.74 | 223,427 |
| 2018-03-01 | $17.56 | $17.67 | $17.38 | $17.67 | $17.67 | 111,944 |
| 2018-02-28 | $18.32 | $18.35 | $17.74 | $17.75 | $17.75 | 121,193 |
| 2018-02-27 | $18.49 | $18.51 | $18.22 | $18.26 | $18.26 | 87,185 |
| 2018-02-26 | $18.37 | $18.58 | $18.30 | $18.52 | $18.52 | 146,130 |
| 2018-02-23 | $18.17 | $18.44 | $18.16 | $18.42 | $18.42 | 101,687 |
| 2018-02-22 | $17.92 | $18.22 | $17.87 | $18.12 | $18.12 | 155,637 |
| 2018-02-21 | $17.76 | $17.92 | $17.75 | $17.77 | $17.77 | 37,135 |
| 2018-02-20 | $17.83 | $18.01 | $17.79 | $17.83 | $17.83 | 65,970 |
| 2018-02-16 | $17.58 | $17.82 | $17.57 | $17.76 | $17.76 | 94,324 |
| 2018-02-15 | $17.43 | $17.67 | $17.27 | $17.64 | $17.64 | 62,908 |
| 2018-02-14 | $17.01 | $17.66 | $16.97 | $17.60 | $17.60 | 240,113 |
| 2018-02-13 | $17.00 | $17.19 | $16.91 | $17.18 | $17.18 | 46,050 |
| 2018-02-12 | $17.30 | $17.45 | $17.12 | $17.15 | $17.15 | 77,430 |
| 2018-02-09 | $17.53 | $17.54 | $16.94 | $17.17 | $17.17 | 383,121 |
| 2018-02-08 | $17.87 | $17.91 | $17.53 | $17.53 | $17.53 | 193,611 |
| 2018-02-07 | $18.44 | $18.52 | $17.83 | $17.90 | $17.90 | 345,727 |
| 2018-02-06 | $18.23 | $18.46 | $18.22 | $18.30 | $18.30 | 108,191 |
| 2018-02-05 | $18.58 | $18.70 | $18.39 | $18.41 | $18.41 | 89,919 |
| 2018-02-02 | $18.85 | $18.88 | $18.60 | $18.70 | $18.70 | 74,958 |
| 2018-02-01 | $19.00 | $19.13 | $18.86 | $19.10 | $19.10 | 146,307 |
| 2018-01-31 | $18.71 | $18.86 | $18.60 | $18.84 | $18.84 | 194,574 |
| 2018-01-30 | $18.80 | $18.80 | $18.61 | $18.70 | $18.70 | 115,834 |
| 2018-01-29 | $18.98 | $19.00 | $18.81 | $18.89 | $18.89 | 93,521 |
| 2018-01-26 | $19.07 | $19.26 | $19.06 | $19.15 | $19.15 | 234,617 |
| 2018-01-25 | $19.29 | $19.30 | $19.03 | $19.06 | $19.06 | 56,035 |
| 2018-01-24 | $18.97 | $19.26 | $18.93 | $19.24 | $19.24 | 59,051 |
| 2018-01-23 | $18.94 | $19.08 | $18.92 | $19.07 | $19.07 | 58,293 |
| 2018-01-22 | $18.67 | $18.89 | $18.63 | $18.82 | $18.82 | 169,808 |
| 2018-01-19 | $18.67 | $18.77 | $18.62 | $18.71 | $18.71 | 81,163 |
| 2018-01-18 | $18.78 | $18.89 | $18.72 | $18.81 | $18.81 | 155,368 |
| 2018-01-17 | $18.76 | $18.92 | $18.73 | $18.83 | $18.83 | 293,106 |
| 2018-01-16 | $18.90 | $18.97 | $18.75 | $18.84 | $18.84 | 523,771 |
| 2018-01-12 | $18.79 | $19.01 | $18.72 | $18.97 | $18.97 | 147,271 |
| 2018-01-11 | $18.81 | $19.04 | $18.80 | $18.81 | $18.81 | 499,448 |
| 2018-01-10 | $18.79 | $18.82 | $18.71 | $18.79 | $18.79 | 175,479 |
| 2018-01-09 | $18.49 | $18.78 | $18.43 | $18.70 | $18.70 | 233,349 |
| 2018-01-08 | $18.42 | $18.46 | $18.35 | $18.46 | $18.46 | 164,684 |
| 2018-01-05 | $18.36 | $18.45 | $18.31 | $18.42 | $18.42 | 104,830 |
| 2018-01-04 | $18.44 | $18.52 | $18.39 | $18.48 | $18.48 | 221,095 |
| 2018-01-03 | $18.23 | $18.46 | $18.23 | $18.45 | $18.45 | 288,413 |
| 2018-01-02 | $18.17 | $18.18 | $18.02 | $18.10 | $18.10 | 210,643 |
| 2017-12-29 | $18.05 | $18.20 | $18.02 | $18.10 | $18.10 | 160,667 |
| 2017-12-28 | $17.95 | $18.01 | $17.88 | $18.00 | $18.00 | 422,075 |
| 2017-12-27 | $17.93 | $17.99 | $17.86 | $17.92 | $17.92 | 111,295 |
| 2017-12-26 | $17.65 | $18.08 | $17.64 | $18.00 | $18.00 | 264,017 |
| 2017-12-22 | $17.41 | $17.60 | $17.41 | $17.56 | $17.56 | 79,147 |
| 2017-12-21 | $17.36 | $17.52 | $17.34 | $17.48 | $17.48 | 92,576 |
| 2017-12-20 | $17.31 | $17.43 | $17.24 | $17.42 | $17.42 | 126,977 |
| 2017-12-19 | $17.17 | $17.23 | $17.13 | $17.23 | $17.23 | 61,333 |
| 2017-12-18 | $17.12 | $17.20 | $17.02 | $17.07 | $17.07 | 85,384 |
| 2017-12-15 | $17.15 | $17.15 | $17.01 | $17.04 | $17.04 | 97,211 |
| 2017-12-14 | $16.75 | $17.10 | $16.75 | $17.09 | $17.09 | 97,278 |
| 2017-12-13 | $17.11 | $17.12 | $16.82 | $16.85 | $16.85 | 148,049 |
| 2017-12-12 | $17.52 | $17.52 | $17.01 | $17.14 | $17.14 | 408,398 |
| 2017-12-11 | $17.23 | $17.50 | $17.18 | $17.43 | $17.43 | 386,904 |
| 2017-12-08 | $17.07 | $17.14 | $16.93 | $17.10 | $17.10 | 171,097 |
| 2017-12-07 | $16.63 | $16.77 | $16.62 | $16.73 | $16.73 | 203,765 |
| 2017-12-06 | $16.82 | $16.82 | $16.48 | $16.51 | $16.51 | 210,771 |
| 2017-12-05 | $16.86 | $17.01 | $16.84 | $16.97 | $16.97 | 173,424 |
| 2017-12-04 | $16.97 | $16.98 | $16.81 | $16.83 | $16.83 | 96,963 |
| 2017-12-01 | $17.11 | $17.33 | $17.09 | $17.18 | $17.18 | 295,649 |
| 2017-11-30 | $17.04 | $17.07 | $16.76 | $16.88 | $16.88 | 545,120 |
| 2017-11-29 | $17.00 | $17.13 | $16.70 | $16.88 | $16.88 | 215,291 |
| 2017-11-28 | $16.97 | $17.07 | $16.94 | $17.03 | $17.03 | 101,889 |
| 2017-11-27 | $17.09 | $17.12 | $16.91 | $17.07 | $17.07 | 131,129 |
| 2017-11-24 | $17.03 | $17.08 | $16.96 | $17.08 | $17.08 | 65,748 |
| 2017-11-22 | $16.89 | $17.00 | $16.80 | $16.98 | $16.98 | 78,137 |
| 2017-11-21 | $16.71 | $16.85 | $16.70 | $16.80 | $16.80 | 285,830 |
| 2017-11-20 | $16.66 | $16.72 | $16.53 | $16.71 | $16.71 | 81,584 |
| 2017-11-17 | $16.61 | $16.90 | $16.60 | $16.84 | $16.84 | 154,750 |
| 2017-11-16 | $16.55 | $16.68 | $16.48 | $16.50 | $16.50 | 232,879 |
| 2017-11-15 | $16.59 | $16.70 | $16.49 | $16.63 | $16.63 | 198,857 |
| 2017-11-14 | $16.93 | $16.93 | $16.51 | $16.64 | $16.64 | 370,949 |
| 2017-11-13 | $17.06 | $17.10 | $16.85 | $16.96 | $16.96 | 105,742 |
| 2017-11-10 | $17.21 | $17.26 | $17.03 | $17.10 | $17.10 | 123,712 |
| 2017-11-09 | $17.07 | $17.27 | $17.05 | $17.16 | $17.16 | 154,620 |
| 2017-11-08 | $17.04 | $17.34 | $16.93 | $17.06 | $17.06 | 214,395 |
| 2017-11-07 | $17.18 | $17.25 | $17.08 | $17.13 | $17.13 | 168,998 |
| 2017-11-06 | $16.78 | $17.31 | $16.75 | $17.28 | $17.28 | 321,739 |
| 2017-11-03 | $16.40 | $16.72 | $16.30 | $16.71 | $16.71 | 197,721 |
| 2017-11-02 | $16.20 | $16.36 | $16.17 | $16.34 | $16.34 | 186,518 |
| 2017-11-01 | $16.50 | $16.56 | $16.13 | $16.26 | $16.26 | 289,294 |
| 2017-10-31 | $16.24 | $16.44 | $16.23 | $16.35 | $16.35 | 239,918 |
| 2017-10-30 | $16.26 | $16.30 | $16.11 | $16.27 | $16.27 | 121,005 |
| 2017-10-27 | $15.85 | $16.19 | $15.84 | $16.15 | $16.15 | 308,986 |
| 2017-10-26 | $15.56 | $15.90 | $15.56 | $15.90 | $15.90 | 152,304 |
| 2017-10-25 | $15.61 | $15.72 | $15.51 | $15.65 | $15.65 | 51,736 |
| 2017-10-24 | $15.45 | $15.64 | $15.34 | $15.64 | $15.64 | 96,593 |
| 2017-10-23 | $15.50 | $15.51 | $15.38 | $15.39 | $15.39 | 44,456 |
| 2017-10-20 | $15.28 | $15.51 | $15.28 | $15.51 | $15.51 | 91,377 |
| 2017-10-19 | $15.33 | $15.42 | $15.30 | $15.31 | $15.31 | 48,344 |
| 2017-10-18 | $15.57 | $15.62 | $15.45 | $15.56 | $15.56 | 62,513 |
| 2017-10-17 | $15.53 | $15.60 | $15.32 | $15.55 | $15.55 | 58,347 |
| 2017-10-16 | $15.53 | $15.55 | $15.41 | $15.48 | $15.48 | 107,882 |
| 2017-10-13 | $15.27 | $15.32 | $15.16 | $15.28 | $15.28 | 65,235 |
| 2017-10-12 | $14.99 | $15.13 | $14.96 | $15.06 | $15.06 | 52,789 |
| 2017-10-11 | $15.14 | $15.23 | $15.02 | $15.21 | $15.21 | 86,931 |
| 2017-10-10 | $15.15 | $15.22 | $15.10 | $15.13 | $15.13 | 101,100 |
| 2017-10-09 | $14.90 | $14.97 | $14.81 | $14.88 | $14.88 | 141,667 |
| 2017-10-06 | $14.98 | $14.98 | $14.75 | $14.86 | $14.86 | 78,900 |
| 2017-10-05 | $15.04 | $15.31 | $15.04 | $15.25 | $15.25 | 52,654 |
| 2017-10-04 | $14.95 | $15.01 | $14.89 | $14.91 | $14.91 | 22,095 |
| 2017-10-03 | $14.99 | $15.07 | $14.92 | $14.97 | $14.97 | 136,604 |
| 2017-10-02 | $14.87 | $15.01 | $14.85 | $14.99 | $14.99 | 274,589 |
| 2017-09-29 | $15.23 | $15.29 | $15.10 | $15.16 | $15.16 | 67,501 |
| 2017-09-28 | $15.52 | $15.56 | $15.13 | $15.31 | $15.31 | 134,865 |
| 2017-09-27 | $15.48 | $15.51 | $15.31 | $15.34 | $15.34 | 109,073 |
| 2017-09-26 | $15.41 | $15.53 | $15.31 | $15.49 | $15.49 | 111,053 |
| 2017-09-25 | $15.25 | $15.67 | $15.25 | $15.66 | $15.66 | 183,583 |
| 2017-09-22 | $15.03 | $15.10 | $15.01 | $15.07 | $15.07 | 102,733 |
| 2017-09-21 | $14.94 | $15.03 | $14.86 | $15.02 | $15.02 | 327,659 |
| 2017-09-20 | $14.83 | $14.99 | $14.81 | $14.95 | $14.95 | 132,798 |
| 2017-09-19 | $14.76 | $14.78 | $14.61 | $14.70 | $14.70 | 95,658 |
| 2017-09-18 | $14.69 | $14.79 | $14.60 | $14.75 | $14.75 | 70,703 |
| 2017-09-15 | $14.83 | $14.87 | $14.45 | $14.78 | $14.78 | 84,812 |
| 2017-09-14 | $14.81 | $14.91 | $14.69 | $14.69 | $14.69 | 127,449 |
| 2017-09-13 | $14.52 | $14.69 | $14.47 | $14.69 | $14.69 | 119,829 |
| 2017-09-12 | $14.40 | $14.49 | $14.38 | $14.46 | $14.46 | 75,175 |
| 2017-09-11 | $14.16 | $14.34 | $14.12 | $14.30 | $14.30 | 145,232 |
| 2017-09-08 | $14.55 | $14.58 | $14.27 | $14.30 | $14.30 | 95,502 |
| 2017-09-07 | $14.45 | $14.52 | $14.36 | $14.51 | $14.51 | 90,470 |
| 2017-09-06 | $14.37 | $14.45 | $14.30 | $14.44 | $14.44 | 65,867 |
| 2017-09-05 | $14.16 | $14.27 | $14.14 | $14.14 | $14.14 | 89,413 |
| 2017-09-01 | $14.01 | $14.09 | $13.92 | $14.04 | $14.04 | 65,703 |
| 2017-08-31 | $13.66 | $14.07 | $13.66 | $14.05 | $14.05 | 167,203 |
| 2017-08-30 | $13.67 | $13.75 | $13.46 | $13.46 | $13.46 | 79,698 |
| 2017-08-29 | $13.71 | $13.75 | $13.61 | $13.74 | $13.74 | 106,653 |
| 2017-08-28 | $13.85 | $13.85 | $13.60 | $13.72 | $13.72 | 123,208 |
| 2017-08-25 | $13.84 | $13.90 | $13.73 | $13.80 | $13.80 | 35,920 |
| 2017-08-24 | $13.82 | $13.84 | $13.66 | $13.80 | $13.80 | 47,299 |
| 2017-08-23 | $13.71 | $13.90 | $13.71 | $13.90 | $13.90 | 37,051 |
| 2017-08-22 | $13.71 | $13.80 | $13.68 | $13.74 | $13.74 | 43,067 |
| 2017-08-21 | $13.80 | $13.83 | $13.58 | $13.66 | $13.66 | 194,264 |
| 2017-08-18 | $13.53 | $13.99 | $13.45 | $13.97 | $13.97 | 186,790 |
| 2017-08-17 | $13.27 | $13.52 | $13.27 | $13.48 | $13.48 | 43,899 |
| 2017-08-16 | $13.51 | $13.59 | $13.30 | $13.31 | $13.31 | 80,674 |
| 2017-08-15 | $13.28 | $13.48 | $13.26 | $13.45 | $13.45 | 83,345 |
| 2017-08-14 | $13.75 | $13.85 | $13.39 | $13.39 | $13.39 | 147,528 |
| 2017-08-11 | $13.64 | $13.78 | $13.59 | $13.76 | $13.76 | 30,301 |
| 2017-08-10 | $14.11 | $14.14 | $13.68 | $13.68 | $13.68 | 271,051 |
| 2017-08-09 | $13.86 | $13.95 | $13.78 | $13.94 | $13.94 | 151,283 |
| 2017-08-08 | $13.74 | $13.89 | $13.72 | $13.75 | $13.75 | 116,530 |
| 2017-08-07 | $13.70 | $13.86 | $13.60 | $13.82 | $13.82 | 157,624 |
| 2017-08-04 | $13.76 | $13.89 | $13.67 | $13.84 | $13.84 | 70,873 |
| 2017-08-03 | $13.95 | $13.98 | $13.72 | $13.75 | $13.75 | 94,553 |
| 2017-08-02 | $13.72 | $13.86 | $13.58 | $13.84 | $13.84 | 138,846 |
| 2017-08-01 | $13.78 | $13.81 | $13.47 | $13.72 | $13.72 | 247,493 |
| 2017-07-31 | $13.79 | $13.99 | $13.71 | $13.95 | $13.95 | 187,327 |
| 2017-07-28 | $13.70 | $13.83 | $13.70 | $13.80 | $13.80 | 140,825 |
| 2017-07-27 | $13.57 | $13.66 | $13.48 | $13.64 | $13.64 | 202,332 |
| 2017-07-26 | $13.39 | $13.53 | $13.30 | $13.50 | $13.50 | 237,791 |
| 2017-07-25 | $13.15 | $13.33 | $13.13 | $13.32 | $13.32 | 110,649 |
| 2017-07-24 | $12.90 | $12.95 | $12.88 | $12.93 | $12.93 | 25,538 |
| 2017-07-21 | $13.05 | $13.05 | $12.73 | $12.76 | $12.76 | 100,719 |
| 2017-07-20 | $13.32 | $13.32 | $13.07 | $13.08 | $13.08 | 57,329 |
| 2017-07-19 | $13.05 | $13.22 | $13.04 | $13.20 | $13.20 | 89,826 |
| 2017-07-18 | $13.06 | $13.07 | $12.91 | $13.00 | $13.00 | 46,027 |
| 2017-07-17 | $12.98 | $13.03 | $12.85 | $12.86 | $12.86 | 86,845 |
| 2017-07-14 | $12.95 | $13.03 | $12.89 | $13.02 | $13.02 | 99,058 |
| 2017-07-13 | $12.71 | $12.90 | $12.70 | $12.88 | $12.88 | 78,664 |
| 2017-07-12 | $12.86 | $12.96 | $12.60 | $12.67 | $12.67 | 204,836 |
| 2017-07-11 | $12.43 | $12.70 | $12.41 | $12.66 | $12.66 | 66,327 |
| 2017-07-10 | $12.36 | $12.59 | $12.34 | $12.46 | $12.46 | 114,931 |
| 2017-07-07 | $12.53 | $12.56 | $12.31 | $12.44 | $12.44 | 221,612 |
| 2017-07-06 | $12.92 | $13.05 | $12.72 | $12.72 | $12.72 | 140,706 |
| 2017-07-05 | $13.08 | $13.10 | $12.66 | $12.67 | $12.67 | 234,932 |
| 2017-07-03 | $13.07 | $13.17 | $13.07 | $13.13 | $13.13 | 36,727 |
| 2017-06-30 | $12.78 | $13.01 | $12.73 | $13.00 | $13.00 | 125,130 |
| 2017-06-29 | $12.74 | $12.81 | $12.60 | $12.65 | $12.65 | 70,823 |
| 2017-06-28 | $12.49 | $12.66 | $12.41 | $12.66 | $12.66 | 157,438 |
| 2017-06-27 | $12.37 | $12.57 | $12.36 | $12.49 | $12.49 | 115,152 |
| 2017-06-26 | $12.20 | $12.29 | $12.05 | $12.28 | $12.28 | 51,613 |
| 2017-06-23 | $12.10 | $12.22 | $12.05 | $12.20 | $12.20 | 144,375 |
| 2017-06-22 | $12.10 | $12.22 | $12.07 | $12.07 | $12.07 | 691,917 |
| 2017-06-21 | $12.29 | $12.46 | $11.88 | $11.93 | $11.93 | 330,471 |
| 2017-06-20 | $12.28 | $12.32 | $12.17 | $12.29 | $12.29 | 110,695 |
| 2017-06-19 | $12.73 | $12.75 | $12.51 | $12.54 | $12.54 | 148,508 |
| 2017-06-16 | $12.66 | $12.67 | $12.59 | $12.65 | $12.65 | 73,378 |
| 2017-06-15 | $12.56 | $12.59 | $12.49 | $12.53 | $12.53 | 102,880 |
| 2017-06-14 | $12.94 | $13.03 | $12.50 | $12.56 | $12.56 | 338,197 |
| 2017-06-13 | $12.92 | $13.05 | $12.80 | $13.02 | $13.02 | 88,939 |
| 2017-06-12 | $13.07 | $13.10 | $12.89 | $12.90 | $12.90 | 127,832 |
| 2017-06-09 | $12.79 | $12.97 | $12.76 | $12.90 | $12.90 | 129,063 |
| 2017-06-08 | $12.78 | $12.92 | $12.73 | $12.79 | $12.79 | 176,025 |
| 2017-06-07 | $13.24 | $13.32 | $12.84 | $12.87 | $12.87 | 338,083 |
| 2017-06-06 | $13.13 | $13.43 | $13.13 | $13.40 | $13.40 | 145,148 |
| 2017-06-05 | $13.18 | $13.26 | $13.11 | $13.22 | $13.22 | 70,901 |
| 2017-06-02 | $13.30 | $13.44 | $13.18 | $13.37 | $13.37 | 203,959 |
| 2017-06-01 | $13.56 | $13.74 | $13.43 | $13.43 | $13.43 | 163,855 |
| 2017-05-31 | $13.57 | $13.63 | $13.43 | $13.54 | $13.54 | 109,825 |
| 2017-05-30 | $13.83 | $14.00 | $13.80 | $13.94 | $13.94 | 135,785 |
| 2017-05-26 | $13.86 | $14.05 | $13.82 | $14.03 | $14.03 | 170,144 |
| 2017-05-25 | $14.39 | $14.46 | $13.72 | $13.77 | $13.77 | 475,623 |
| 2017-05-24 | $14.53 | $14.65 | $14.42 | $14.49 | $14.49 | 135,276 |
| 2017-05-23 | $14.48 | $14.55 | $14.43 | $14.55 | $14.55 | 82,483 |
| 2017-05-22 | $14.49 | $14.53 | $14.41 | $14.43 | $14.43 | 69,773 |
| 2017-05-19 | $14.29 | $14.40 | $14.27 | $14.36 | $14.36 | 114,134 |
| 2017-05-18 | $13.89 | $14.14 | $13.88 | $14.08 | $14.08 | 118,030 |
| 2017-05-17 | $13.98 | $14.11 | $13.89 | $13.99 | $13.99 | 335,545 |
| 2017-05-16 | $13.99 | $14.03 | $13.83 | $13.83 | $13.83 | 69,933 |
| 2017-05-15 | $14.05 | $14.05 | $13.88 | $13.93 | $13.93 | 166,761 |
| 2017-05-12 | $13.67 | $13.69 | $13.51 | $13.65 | $13.65 | 124,724 |
| 2017-05-11 | $13.66 | $13.72 | $13.56 | $13.61 | $13.61 | 1,316,747 |
| 2017-05-10 | $13.27 | $13.58 | $13.25 | $13.49 | $13.49 | 349,206 |
| 2017-05-09 | $13.18 | $13.20 | $13.00 | $13.09 | $13.09 | 203,233 |
| 2017-05-08 | $13.20 | $13.32 | $13.01 | $13.25 | $13.25 | 272,058 |
| 2017-05-05 | $12.99 | $13.31 | $12.99 | $13.22 | $13.22 | 1,231,972 |
| 2017-05-04 | $13.36 | $13.36 | $12.92 | $12.96 | $12.96 | 319,638 |
| 2017-05-03 | $13.59 | $13.68 | $13.47 | $13.60 | $13.60 | 238,766 |
| 2017-05-02 | $13.84 | $13.84 | $13.46 | $13.53 | $13.53 | 523,253 |
| 2017-05-01 | $13.85 | $13.86 | $13.75 | $13.81 | $13.81 | 153,869 |
| 2017-04-28 | $14.03 | $14.07 | $13.85 | $13.90 | $13.90 | 121,824 |
| 2017-04-27 | $13.79 | $13.99 | $13.70 | $13.96 | $13.96 | 198,801 |
| 2017-04-26 | $13.98 | $14.19 | $13.94 | $13.98 | $13.98 | 210,303 |
| 2017-04-25 | $13.98 | $14.17 | $13.91 | $14.16 | $14.16 | 313,362 |
| 2017-04-24 | $14.04 | $14.05 | $13.94 | $13.97 | $13.97 | 111,797 |
| 2017-04-21 | $14.32 | $14.32 | $13.97 | $14.05 | $14.05 | 151,512 |
| 2017-04-20 | $14.33 | $14.45 | $14.27 | $14.32 | $14.32 | 115,280 |
| 2017-04-19 | $14.90 | $14.92 | $14.24 | $14.36 | $14.36 | 197,397 |
| 2017-04-18 | $14.89 | $15.01 | $14.79 | $14.91 | $14.91 | 94,247 |
| 2017-04-17 | $15.08 | $15.11 | $14.97 | $14.99 | $14.99 | 22,018 |
| 2017-04-13 | $15.17 | $15.17 | $15.04 | $15.09 | $15.09 | 168,803 |
| 2017-04-12 | $15.26 | $15.28 | $15.03 | $15.07 | $15.07 | 214,889 |
| 2017-04-11 | $15.13 | $15.23 | $15.03 | $15.17 | $15.17 | 220,269 |
| 2017-04-10 | $15.11 | $15.16 | $15.05 | $15.15 | $15.15 | 146,825 |
| 2017-04-07 | $14.91 | $14.99 | $14.88 | $14.94 | $14.94 | 107,387 |
| 2017-04-06 | $14.86 | $14.88 | $14.80 | $14.85 | $14.85 | 96,587 |
| 2017-04-05 | $14.85 | $14.91 | $14.63 | $14.65 | $14.65 | 135,330 |
| 2017-04-04 | $14.52 | $14.68 | $14.50 | $14.66 | $14.66 | 56,481 |
| 2017-04-03 | $14.50 | $14.51 | $14.37 | $14.38 | $14.38 | 72,999 |
| 2017-03-31 | $14.34 | $14.56 | $14.34 | $14.52 | $14.52 | 63,364 |
| 2017-03-30 | $14.31 | $14.42 | $14.26 | $14.38 | $14.38 | 69,925 |
| 2017-03-29 | $13.97 | $14.24 | $13.97 | $14.20 | $14.20 | 186,054 |
| 2017-03-28 | $13.92 | $14.08 | $13.89 | $13.91 | $13.91 | 151,540 |
| 2017-03-27 | $13.65 | $13.80 | $13.60 | $13.80 | $13.80 | 60,188 |
| 2017-03-24 | $13.76 | $13.83 | $13.71 | $13.82 | $13.82 | 37,293 |
| 2017-03-23 | $13.73 | $13.77 | $13.67 | $13.72 | $13.72 | 17,004 |
| 2017-03-22 | $13.71 | $13.86 | $13.54 | $13.81 | $13.81 | 135,464 |
| 2017-03-21 | $14.07 | $14.11 | $13.82 | $13.86 | $13.86 | 56,415 |
| 2017-03-20 | $13.98 | $14.12 | $13.94 | $14.04 | $14.04 | 92,390 |
| 2017-03-17 | $14.18 | $14.18 | $14.04 | $14.07 | $14.07 | 79,049 |
| 2017-03-16 | $14.12 | $14.15 | $14.01 | $14.09 | $14.09 | 137,311 |
| 2017-03-15 | $14.05 | $14.14 | $13.97 | $14.12 | $14.12 | 212,280 |
| 2017-03-14 | $13.78 | $13.93 | $13.68 | $13.92 | $13.92 | 117,233 |
| 2017-03-13 | $13.99 | $14.06 | $13.91 | $13.98 | $13.98 | 108,243 |
| 2017-03-10 | $14.23 | $14.23 | $13.91 | $13.98 | $13.98 | 203,337 |
| 2017-03-09 | $14.31 | $14.34 | $14.01 | $14.30 | $14.30 | 270,985 |
| 2017-03-08 | $15.04 | $15.13 | $14.40 | $14.46 | $14.46 | 240,262 |
| 2017-03-07 | $15.38 | $15.38 | $15.19 | $15.20 | $15.20 | 60,973 |
| 2017-03-06 | $15.27 | $15.29 | $15.16 | $15.24 | $15.24 | 50,183 |
| 2017-03-03 | $15.04 | $15.20 | $15.02 | $15.19 | $15.19 | 55,080 |
| 2017-03-02 | $15.09 | $15.15 | $14.97 | $14.99 | $14.99 | 110,402 |
| 2017-03-01 | $15.44 | $15.51 | $15.31 | $15.32 | $15.32 | 111,671 |
| 2017-02-28 | $15.23 | $15.38 | $15.14 | $15.38 | $15.38 | 100,625 |
| 2017-02-27 | $15.49 | $15.49 | $15.33 | $15.35 | $15.35 | 55,263 |
| 2017-02-24 | $15.32 | $15.40 | $15.31 | $15.33 | $15.33 | 47,436 |
| 2017-02-23 | $15.55 | $15.63 | $15.41 | $15.42 | $15.42 | 122,885 |
| 2017-02-22 | $15.26 | $15.27 | $15.19 | $15.23 | $15.23 | 114,367 |
| 2017-02-21 | $15.55 | $15.57 | $15.42 | $15.44 | $15.44 | 108,405 |
| 2017-02-17 | $15.12 | $15.26 | $15.12 | $15.26 | $15.26 | 41,045 |
| 2017-02-16 | $15.34 | $15.35 | $15.10 | $15.24 | $15.24 | 50,696 |
| 2017-02-15 | $15.26 | $15.38 | $15.19 | $15.24 | $15.24 | 62,633 |
| 2017-02-14 | $15.43 | $15.44 | $15.27 | $15.29 | $15.29 | 70,276 |
| 2017-02-13 | $15.27 | $15.31 | $15.17 | $15.21 | $15.21 | 110,224 |
| 2017-02-10 | $15.50 | $15.56 | $15.43 | $15.51 | $15.51 | 86,435 |
| 2017-02-09 | $15.28 | $15.28 | $15.16 | $15.23 | $15.23 | 60,684 |
| 2017-02-08 | $15.05 | $15.23 | $14.92 | $15.09 | $15.09 | 167,125 |
| 2017-02-07 | $15.07 | $15.10 | $14.99 | $15.10 | $15.10 | 139,425 |
| 2017-02-06 | $15.47 | $15.50 | $15.24 | $15.29 | $15.29 | 93,809 |
| 2017-02-03 | $15.51 | $15.68 | $15.47 | $15.56 | $15.56 | 74,051 |
| 2017-02-02 | $15.60 | $15.62 | $15.43 | $15.55 | $15.55 | 115,732 |
| 2017-02-01 | $15.39 | $15.54 | $15.25 | $15.48 | $15.48 | 163,897 |
| 2017-01-31 | $15.34 | $15.44 | $15.17 | $15.24 | $15.24 | 109,616 |
| 2017-01-30 | $15.19 | $15.19 | $15.07 | $15.16 | $15.16 | 67,818 |
| 2017-01-27 | $15.28 | $15.30 | $15.10 | $15.23 | $15.23 | 109,392 |
| 2017-01-26 | $15.35 | $15.53 | $15.35 | $15.47 | $15.47 | 102,690 |
| 2017-01-25 | $15.15 | $15.32 | $15.12 | $15.20 | $15.20 | 159,443 |
| 2017-01-24 | $15.31 | $15.38 | $15.25 | $15.25 | $15.25 | 56,902 |
| 2017-01-23 | $15.09 | $15.32 | $15.09 | $15.26 | $15.26 | 48,656 |
| 2017-01-20 | $15.31 | $15.40 | $15.26 | $15.32 | $15.32 | 86,884 |
| 2017-01-19 | $15.05 | $15.10 | $14.91 | $14.99 | $14.99 | 132,500 |
| 2017-01-18 | $15.02 | $15.24 | $14.87 | $14.97 | $14.97 | 131,159 |
| 2017-01-17 | $15.66 | $15.69 | $15.31 | $15.31 | $15.31 | 77,760 |
| 2017-01-13 | $15.39 | $15.47 | $15.30 | $15.36 | $15.36 | 85,791 |
| 2017-01-12 | $15.54 | $15.56 | $15.41 | $15.48 | $15.48 | 124,586 |
| 2017-01-11 | $15.03 | $15.37 | $14.84 | $15.24 | $15.24 | 152,969 |
| 2017-01-10 | $15.24 | $15.24 | $14.81 | $14.82 | $14.82 | 62,582 |
| 2017-01-09 | $15.44 | $15.44 | $15.14 | $15.15 | $15.15 | 89,883 |
| 2017-01-06 | $15.74 | $15.82 | $15.57 | $15.69 | $15.69 | 131,572 |
| 2017-01-05 | $15.72 | $15.83 | $15.49 | $15.69 | $15.69 | 185,920 |
| 2017-01-04 | $15.34 | $15.61 | $15.29 | $15.54 | $15.54 | 95,224 |
| 2017-01-03 | $16.05 | $16.09 | $15.28 | $15.39 | $15.39 | 226,673 |
| 2016-12-30 | $15.62 | $15.71 | $15.61 | $15.68 | $15.68 | 114,050 |
| 2016-12-29 | $15.77 | $15.83 | $15.66 | $15.69 | $15.69 | 212,044 |
| 2016-12-28 | $15.75 | $15.81 | $15.71 | $15.73 | $15.73 | 127,093 |
| 2016-12-27 | $15.55 | $15.74 | $15.55 | $15.68 | $15.68 | 104,692 |
| 2016-12-23 | $15.31 | $15.45 | $15.31 | $15.45 | $15.45 | 142,538 |
| 2016-12-22 | $15.34 | $15.46 | $15.32 | $15.33 | $15.33 | 66,908 |
| 2016-12-21 | $15.49 | $15.52 | $15.23 | $15.27 | $15.27 | 106,544 |
| 2016-12-20 | $15.56 | $15.62 | $15.42 | $15.48 | $15.48 | 73,221 |
| 2016-12-19 | $15.40 | $15.44 | $15.30 | $15.30 | $15.30 | 109,151 |
| 2016-12-16 | $15.27 | $15.48 | $15.27 | $15.46 | $15.46 | 85,682 |
| 2016-12-15 | $14.92 | $15.22 | $14.90 | $15.16 | $15.16 | 125,986 |
| 2016-12-14 | $15.42 | $15.60 | $15.02 | $15.05 | $15.05 | 284,350 |
| 2016-12-13 | $15.65 | $15.67 | $15.45 | $15.55 | $15.55 | 166,303 |
| 2016-12-12 | $15.80 | $15.87 | $15.42 | $15.46 | $15.46 | 355,186 |
| 2016-12-09 | $15.18 | $15.21 | $15.10 | $15.21 | $15.21 | 110,866 |
| 2016-12-08 | $14.92 | $15.09 | $14.80 | $15.07 | $15.07 | 207,899 |
| 2016-12-07 | $14.89 | $15.02 | $14.80 | $14.82 | $14.82 | 246,545 |
| 2016-12-06 | $15.00 | $15.12 | $14.97 | $15.01 | $15.01 | 181,800 |
| 2016-12-05 | $15.39 | $15.45 | $15.16 | $15.17 | $15.17 | 404,642 |
| 2016-12-02 | $15.11 | $15.23 | $15.04 | $15.18 | $15.18 | 398,604 |
| 2016-12-01 | $14.90 | $15.25 | $14.87 | $15.01 | $15.01 | 398,444 |
| 2016-11-30 | $14.08 | $14.64 | $14.08 | $14.44 | $14.44 | 770,407 |
| 2016-11-29 | $13.27 | $13.35 | $13.12 | $13.24 | $13.24 | 183,951 |
| 2016-11-28 | $13.77 | $13.91 | $13.66 | $13.71 | $13.71 | 224,726 |
| 2016-11-25 | $13.76 | $13.81 | $13.51 | $13.59 | $13.59 | 120,153 |
| 2016-11-23 | $13.92 | $14.11 | $13.88 | $14.00 | $14.00 | 109,225 |
| 2016-11-22 | $14.05 | $14.18 | $13.77 | $13.98 | $13.98 | 131,165 |
| 2016-11-21 | $13.79 | $14.05 | $13.77 | $14.04 | $14.04 | 119,112 |
| 2016-11-18 | $13.33 | $13.43 | $13.17 | $13.41 | $13.41 | 103,432 |
| 2016-11-17 | $13.55 | $13.61 | $13.17 | $13.18 | $13.18 | 172,933 |
| 2016-11-16 | $13.40 | $13.61 | $13.26 | $13.30 | $13.30 | 132,238 |
| 2016-11-15 | $13.10 | $13.51 | $13.10 | $13.46 | $13.46 | 251,749 |
| 2016-11-14 | $12.71 | $12.82 | $12.47 | $12.82 | $12.82 | 145,216 |
| 2016-11-11 | $12.86 | $12.87 | $12.66 | $12.77 | $12.77 | 144,776 |
| 2016-11-10 | $13.14 | $13.27 | $13.07 | $13.08 | $13.08 | 309,097 |
| 2016-11-09 | $13.16 | $13.43 | $13.03 | $13.39 | $13.39 | 376,386 |
| 2016-11-08 | $13.13 | $13.28 | $13.06 | $13.10 | $13.10 | 186,736 |
| 2016-11-07 | $13.18 | $13.27 | $13.00 | $13.27 | $13.27 | 126,122 |
| 2016-11-04 | $13.05 | $13.25 | $12.91 | $13.07 | $13.07 | 156,647 |
| 2016-11-03 | $13.44 | $13.48 | $13.17 | $13.28 | $13.28 | 126,083 |
| 2016-11-02 | $13.57 | $13.62 | $13.30 | $13.49 | $13.49 | 230,120 |
| 2016-11-01 | $14.04 | $14.06 | $13.66 | $13.86 | $13.86 | 139,394 |
| 2016-10-31 | $14.30 | $14.32 | $13.87 | $13.87 | $13.87 | 98,729 |
| 2016-10-28 | $14.64 | $14.72 | $14.41 | $14.52 | $14.52 | 34,336 |
| 2016-10-27 | $14.79 | $14.86 | $14.68 | $14.73 | $14.73 | 31,993 |
| 2016-10-26 | $14.56 | $14.81 | $14.52 | $14.58 | $14.58 | 65,075 |
| 2016-10-25 | $14.97 | $14.98 | $14.75 | $14.77 | $14.77 | 46,393 |
| 2016-10-24 | $14.95 | $15.02 | $14.75 | $15.02 | $15.02 | 40,327 |
| 2016-10-21 | $14.97 | $15.09 | $14.95 | $15.07 | $15.07 | 72,279 |
| 2016-10-20 | $15.04 | $15.06 | $14.90 | $14.94 | $14.94 | 104,525 |
| 2016-10-19 | $15.15 | $15.40 | $15.15 | $15.26 | $15.26 | 200,559 |
| 2016-10-18 | $15.11 | $15.12 | $14.90 | $15.04 | $15.04 | 51,678 |
| 2016-10-17 | $15.04 | $15.04 | $14.87 | $14.97 | $14.97 | 63,156 |
| 2016-10-14 | $15.10 | $15.13 | $14.97 | $15.10 | $15.10 | 90,922 |
| 2016-10-13 | $15.05 | $15.14 | $14.80 | $15.11 | $15.11 | 138,278 |
| 2016-10-12 | $15.13 | $15.13 | $14.99 | $15.04 | $15.04 | 145,796 |
| 2016-10-11 | $15.42 | $15.46 | $15.14 | $15.24 | $15.24 | 159,473 |
| 2016-10-10 | $15.28 | $15.60 | $15.28 | $15.38 | $15.38 | 139,383 |
| 2016-10-07 | $15.23 | $15.25 | $14.97 | $15.03 | $15.03 | 93,821 |
| 2016-10-06 | $15.20 | $15.29 | $15.14 | $15.28 | $15.28 | 146,946 |
| 2016-10-05 | $15.09 | $15.13 | $14.92 | $15.05 | $15.05 | 177,781 |
| 2016-10-04 | $14.89 | $14.91 | $14.75 | $14.75 | $14.75 | 75,714 |
| 2016-10-03 | $14.61 | $14.85 | $14.49 | $14.75 | $14.75 | 135,467 |
| 2016-09-30 | $14.52 | $14.60 | $14.44 | $14.50 | $14.50 | 169,353 |
| 2016-09-29 | $14.34 | $14.63 | $14.26 | $14.41 | $14.41 | 188,517 |
| 2016-09-28 | $13.70 | $14.38 | $13.45 | $14.20 | $14.20 | 250,379 |
| 2016-09-27 | $13.55 | $13.65 | $13.42 | $13.48 | $13.48 | 76,634 |
| 2016-09-26 | $13.78 | $14.03 | $13.74 | $13.85 | $13.85 | 132,708 |
| 2016-09-23 | $13.95 | $14.06 | $13.45 | $13.56 | $13.56 | 189,261 |
| 2016-09-22 | $14.00 | $14.05 | $13.92 | $13.99 | $13.99 | 161,141 |
| 2016-09-21 | $13.68 | $13.82 | $13.66 | $13.82 | $13.82 | 81,761 |
| 2016-09-20 | $13.30 | $13.58 | $13.25 | $13.48 | $13.48 | 109,300 |
| 2016-09-19 | $13.54 | $13.76 | $13.47 | $13.48 | $13.48 | 118,748 |
| 2016-09-16 | $13.39 | $13.60 | $13.39 | $13.50 | $13.50 | 49,724 |
| 2016-09-15 | $13.58 | $13.79 | $13.51 | $13.64 | $13.64 | 85,972 |
| 2016-09-14 | $13.68 | $13.80 | $13.43 | $13.50 | $13.50 | 118,602 |
| 2016-09-13 | $13.98 | $14.06 | $13.79 | $13.81 | $13.81 | 67,868 |
| 2016-09-12 | $13.86 | $14.27 | $13.86 | $14.14 | $14.14 | 136,112 |
| 2016-09-09 | $14.36 | $14.41 | $14.08 | $14.10 | $14.10 | 112,964 |
| 2016-09-08 | $14.30 | $14.72 | $14.17 | $14.61 | $14.61 | 240,405 |
| 2016-09-07 | $13.92 | $14.13 | $13.81 | $14.07 | $14.07 | 209,426 |
| 2016-09-06 | $13.67 | $13.90 | $13.63 | $13.90 | $13.90 | 177,254 |
| 2016-09-02 | $13.65 | $13.80 | $13.63 | $13.68 | $13.68 | 177,450 |
| 2016-09-01 | $13.56 | $13.66 | $13.32 | $13.43 | $13.43 | 137,842 |
| 2016-08-31 | $14.15 | $14.19 | $13.74 | $13.79 | $13.79 | 141,201 |
| 2016-08-30 | $14.56 | $14.60 | $14.25 | $14.34 | $14.34 | 101,622 |
| 2016-08-29 | $14.49 | $14.59 | $14.44 | $14.51 | $14.51 | 110,265 |
| 2016-08-26 | $14.63 | $14.97 | $14.53 | $14.65 | $14.65 | 83,069 |
| 2016-08-25 | $14.46 | $14.68 | $14.46 | $14.66 | $14.66 | 42,762 |
| 2016-08-24 | $14.60 | $14.70 | $14.39 | $14.46 | $14.46 | 134,579 |
| 2016-08-23 | $14.39 | $14.86 | $14.37 | $14.73 | $14.73 | 122,006 |
| 2016-08-22 | $14.65 | $14.74 | $14.55 | $14.56 | $14.56 | 89,510 |
| 2016-08-19 | $15.03 | $15.06 | $14.89 | $15.00 | $15.00 | 148,937 |
| 2016-08-18 | $14.80 | $15.08 | $14.80 | $15.01 | $15.01 | 124,612 |
| 2016-08-17 | $14.55 | $14.75 | $14.12 | $14.72 | $14.72 | 246,809 |
| 2016-08-16 | $14.35 | $14.58 | $14.23 | $14.54 | $14.54 | 151,718 |
| 2016-08-15 | $14.06 | $14.34 | $14.04 | $14.33 | $14.33 | 109,245 |
| 2016-08-12 | $13.67 | $13.95 | $13.64 | $13.95 | $13.95 | 92,078 |
| 2016-08-11 | $13.12 | $13.68 | $13.10 | $13.57 | $13.57 | 141,725 |
| 2016-08-10 | $13.38 | $13.49 | $12.95 | $12.96 | $12.96 | 81,721 |
| 2016-08-09 | $13.45 | $13.52 | $13.25 | $13.30 | $13.30 | 86,380 |
| 2016-08-08 | $13.29 | $13.51 | $13.29 | $13.36 | $13.36 | 184,761 |
| 2016-08-05 | $13.05 | $13.13 | $12.87 | $13.13 | $13.13 | 185,235 |
| 2016-08-04 | $12.64 | $13.11 | $12.60 | $13.07 | $13.07 | 140,513 |
| 2016-08-03 | $12.43 | $12.84 | $12.30 | $12.84 | $12.84 | 179,128 |
| 2016-08-02 | $12.70 | $12.76 | $12.29 | $12.39 | $12.39 | 168,756 |
| 2016-08-01 | $12.64 | $12.66 | $12.39 | $12.46 | $12.46 | 171,829 |
| 2016-07-29 | $12.68 | $12.88 | $12.59 | $12.83 | $12.83 | 139,974 |
| 2016-07-28 | $12.95 | $13.01 | $12.76 | $12.77 | $12.77 | 136,341 |
| 2016-07-27 | $13.30 | $13.39 | $12.95 | $12.99 | $12.99 | 278,967 |
| 2016-07-26 | $13.37 | $13.45 | $13.24 | $13.32 | $13.32 | 190,913 |
| 2016-07-25 | $13.40 | $13.43 | $13.30 | $13.32 | $13.32 | 70,250 |
| 2016-07-22 | $13.74 | $13.74 | $13.49 | $13.62 | $13.62 | 115,868 |
| 2016-07-21 | $13.97 | $14.07 | $13.74 | $13.74 | $13.74 | 90,742 |
| 2016-07-20 | $13.79 | $14.16 | $13.74 | $14.04 | $14.04 | 174,967 |
| 2016-07-19 | $14.03 | $14.07 | $13.93 | $13.95 | $13.95 | 59,700 |
| 2016-07-18 | $13.98 | $14.09 | $13.90 | $14.05 | $14.05 | 81,177 |
| 2016-07-15 | $14.26 | $14.35 | $14.16 | $14.23 | $14.23 | 110,343 |
| 2016-07-14 | $14.03 | $14.18 | $13.95 | $14.09 | $14.09 | 120,790 |
| 2016-07-13 | $14.28 | $14.38 | $13.79 | $13.89 | $13.89 | 259,882 |
| 2016-07-12 | $14.30 | $14.51 | $14.13 | $14.46 | $14.46 | 103,413 |
| 2016-07-11 | $14.01 | $14.07 | $13.74 | $13.74 | $13.74 | 95,892 |
| 2016-07-08 | $14.00 | $14.06 | $13.79 | $13.93 | $13.93 | 126,220 |
| 2016-07-07 | $14.78 | $14.82 | $13.80 | $13.90 | $13.90 | 232,892 |
| 2016-07-06 | $14.23 | $14.66 | $14.13 | $14.56 | $14.56 | 150,805 |
| 2016-07-05 | $14.54 | $14.58 | $14.21 | $14.39 | $14.39 | 160,887 |
| 2016-07-01 | $14.79 | $15.14 | $14.79 | $15.14 | $15.14 | 103,944 |
| 2016-06-30 | $14.99 | $15.13 | $14.84 | $14.88 | $14.88 | 98,964 |
| 2016-06-29 | $14.80 | $15.36 | $14.80 | $15.13 | $15.13 | 179,506 |
| 2016-06-28 | $14.66 | $14.74 | $14.43 | $14.73 | $14.73 | 155,894 |
| 2016-06-27 | $14.43 | $14.44 | $14.14 | $14.40 | $14.40 | 202,002 |
| 2016-06-24 | $14.60 | $14.82 | $14.60 | $14.65 | $14.65 | 229,571 |
| 2016-06-23 | $15.33 | $15.43 | $15.16 | $15.39 | $15.39 | 297,468 |
| 2016-06-22 | $15.41 | $15.86 | $14.91 | $15.86 | $15.86 | 188,885 |
| 2016-06-21 | $15.10 | $15.31 | $14.99 | $15.27 | $15.27 | 176,039 |
| 2016-06-20 | $15.13 | $15.33 | $15.07 | $15.26 | $15.26 | 276,867 |
| 2016-06-17 | $14.63 | $14.92 | $14.62 | $14.92 | $14.92 | 157,499 |
| 2016-06-16 | $14.58 | $14.58 | $14.21 | $14.24 | $14.24 | 173,796 |
| 2016-06-15 | $14.79 | $15.06 | $14.64 | $14.70 | $14.70 | 269,266 |
| 2016-06-14 | $15.10 | $15.14 | $14.99 | $15.07 | $15.07 | 136,213 |
| 2016-06-13 | $15.06 | $15.37 | $15.05 | $15.12 | $15.12 | 169,440 |
| 2016-06-10 | $15.44 | $15.51 | $15.26 | $15.27 | $15.27 | 158,937 |
| 2016-06-09 | $15.64 | $15.80 | $15.63 | $15.74 | $15.74 | 183,255 |
| 2016-06-08 | $15.78 | $15.92 | $15.69 | $15.92 | $15.92 | 227,312 |
| 2016-06-07 | $15.40 | $15.60 | $15.40 | $15.60 | $15.60 | 368,676 |
| 2016-06-06 | $15.30 | $15.37 | $15.14 | $15.29 | $15.29 | 115,590 |
| 2016-06-03 | $15.12 | $15.12 | $14.93 | $15.07 | $15.07 | 188,544 |
| 2016-06-02 | $14.87 | $15.20 | $14.80 | $15.08 | $15.08 | 197,103 |
| 2016-06-01 | $14.75 | $15.13 | $14.72 | $15.13 | $15.13 | 344,653 |
| 2016-05-31 | $15.16 | $15.39 | $15.00 | $15.04 | $15.04 | 165,209 |
| 2016-05-27 | $15.00 | $15.15 | $14.94 | $15.14 | $15.14 | 375,719 |
| 2016-05-26 | $15.35 | $15.35 | $15.09 | $15.13 | $15.13 | 250,315 |
| 2016-05-25 | $15.07 | $15.26 | $14.97 | $15.25 | $15.25 | 165,074 |
| 2016-05-24 | $14.82 | $15.02 | $14.81 | $14.97 | $14.97 | 143,479 |
| 2016-05-23 | $14.60 | $14.84 | $14.59 | $14.83 | $14.83 | 165,129 |
| 2016-05-20 | $14.93 | $15.01 | $14.73 | $14.96 | $14.96 | 91,633 |
| 2016-05-19 | $14.68 | $14.95 | $14.53 | $14.92 | $14.92 | 166,970 |
| 2016-05-18 | $15.04 | $15.24 | $14.84 | $14.84 | $14.84 | 109,382 |
| 2016-05-17 | $14.97 | $15.17 | $14.93 | $15.15 | $15.15 | 286,071 |
| 2016-05-16 | $15.02 | $15.13 | $14.94 | $15.01 | $15.01 | 159,689 |
| 2016-05-13 | $14.56 | $14.69 | $14.49 | $14.63 | $14.63 | 99,035 |
| 2016-05-12 | $14.70 | $14.74 | $14.34 | $14.67 | $14.67 | 234,890 |
| 2016-05-11 | $13.92 | $14.60 | $13.86 | $14.51 | $14.51 | 258,460 |
| 2016-05-10 | $13.56 | $13.97 | $13.54 | $13.96 | $13.96 | 125,582 |
| 2016-05-09 | $13.64 | $13.70 | $13.32 | $13.33 | $13.33 | 218,207 |
| 2016-05-06 | $13.67 | $14.11 | $13.62 | $13.86 | $13.86 | 202,322 |
| 2016-05-05 | $14.22 | $14.22 | $13.68 | $13.79 | $13.79 | 432,823 |
| 2016-05-04 | $14.00 | $14.08 | $13.54 | $13.69 | $13.69 | 173,499 |
| 2016-05-03 | $13.88 | $13.92 | $13.66 | $13.78 | $13.78 | 307,897 |
| 2016-05-02 | $14.37 | $14.37 | $13.99 | $14.04 | $14.04 | 252,957 |
| 2016-04-29 | $14.71 | $14.77 | $14.32 | $14.50 | $14.50 | 329,414 |
| 2016-04-28 | $14.38 | $14.63 | $14.34 | $14.48 | $14.48 | 185,375 |
| 2016-04-27 | $14.23 | $14.43 | $13.91 | $14.38 | $14.38 | 341,120 |
| 2016-04-26 | $13.80 | $14.02 | $13.77 | $13.96 | $13.96 | 222,083 |
| 2016-04-25 | $13.88 | $13.90 | $13.54 | $13.60 | $13.60 | 180,242 |
| 2016-04-22 | $13.74 | $14.01 | $13.71 | $13.80 | $13.80 | 165,647 |
| 2016-04-21 | $13.77 | $13.86 | $13.57 | $13.67 | $13.67 | 259,240 |
| 2016-04-20 | $13.18 | $13.98 | $13.15 | $13.85 | $13.85 | 454,534 |
| 2016-04-19 | $13.26 | $13.55 | $13.25 | $13.42 | $13.42 | 201,298 |
| 2016-04-18 | $12.65 | $13.24 | $12.61 | $13.13 | $13.13 | 325,177 |
| 2016-04-15 | $13.10 | $13.24 | $12.91 | $13.14 | $13.14 | 398,850 |
| 2016-04-14 | $13.49 | $13.57 | $13.31 | $13.39 | $13.39 | 165,012 |
| 2016-04-13 | $13.54 | $13.70 | $13.40 | $13.42 | $13.42 | 216,646 |
| 2016-04-12 | $13.25 | $13.67 | $13.16 | $13.57 | $13.57 | 370,929 |
| 2016-04-11 | $12.95 | $13.14 | $12.93 | $13.08 | $13.08 | 247,917 |
| 2016-04-08 | $12.60 | $12.81 | $12.54 | $12.75 | $12.75 | 248,276 |
| 2016-04-07 | $11.99 | $12.11 | $11.83 | $12.09 | $12.09 | 211,765 |
| 2016-04-06 | $11.79 | $12.18 | $11.74 | $12.15 | $12.15 | 245,081 |
| 2016-04-05 | $11.52 | $11.63 | $11.42 | $11.58 | $11.58 | 218,770 |
| 2016-04-04 | $11.71 | $11.86 | $11.49 | $11.50 | $11.50 | 183,155 |
| 2016-04-01 | $11.87 | $11.92 | $11.77 | $11.79 | $11.79 | 206,560 |
| 2016-03-31 | $12.23 | $12.45 | $12.21 | $12.26 | $12.26 | 221,708 |
| 2016-03-30 | $12.44 | $12.60 | $12.19 | $12.21 | $12.21 | 207,724 |
| 2016-03-29 | $12.13 | $12.26 | $12.05 | $12.23 | $12.23 | 208,457 |
| 2016-03-28 | $12.44 | $12.49 | $12.30 | $12.48 | $12.48 | 79,125 |
| 2016-03-24 | $12.23 | $12.58 | $12.16 | $12.52 | $12.52 | 166,795 |
| 2016-03-23 | $12.74 | $12.80 | $12.53 | $12.56 | $12.56 | 254,157 |
| 2016-03-22 | $12.78 | $13.06 | $12.75 | $12.99 | $12.99 | 256,270 |
| 2016-03-21 | $12.85 | $12.99 | $12.71 | $12.92 | $12.92 | 167,890 |
| 2016-03-18 | $13.09 | $13.19 | $12.75 | $12.84 | $12.84 | 401,998 |
| 2016-03-17 | $12.68 | $12.90 | $12.59 | $12.82 | $12.82 | 120,067 |
| 2016-03-16 | $12.28 | $12.54 | $12.28 | $12.49 | $12.49 | 248,082 |
| 2016-03-15 | $12.09 | $12.11 | $11.91 | $12.03 | $12.03 | 173,774 |
| 2016-03-14 | $12.19 | $12.30 | $12.05 | $12.29 | $12.29 | 226,373 |
| 2016-03-11 | $12.64 | $12.71 | $12.43 | $12.54 | $12.54 | 235,752 |
| 2016-03-10 | $12.41 | $12.56 | $12.31 | $12.45 | $12.45 | 582,140 |
| 2016-03-09 | $12.50 | $12.78 | $12.48 | $12.69 | $12.69 | 478,457 |
| 2016-03-08 | $12.67 | $12.67 | $12.23 | $12.24 | $12.24 | 600,409 |
| 2016-03-07 | $12.14 | $12.74 | $12.14 | $12.64 | $12.64 | 524,170 |
| 2016-03-04 | $11.64 | $12.08 | $11.52 | $12.08 | $12.08 | 509,894 |
| 2016-03-03 | $11.32 | $11.59 | $11.29 | $11.54 | $11.54 | 310,612 |
| 2016-03-02 | $11.30 | $11.59 | $11.21 | $11.54 | $11.54 | 392,089 |
| 2016-03-01 | $11.26 | $11.55 | $11.16 | $11.43 | $11.43 | 635,971 |
| 2016-02-29 | $11.23 | $11.41 | $11.18 | $11.37 | $11.37 | 258,598 |
| 2016-02-26 | $11.45 | $11.51 | $10.95 | $11.05 | $11.05 | 504,621 |
| 2016-02-25 | $10.79 | $11.20 | $10.54 | $11.02 | $11.02 | 282,811 |
| 2016-02-24 | $10.33 | $10.96 | $10.28 | $10.91 | $10.91 | 287,508 |
| 2016-02-23 | $10.86 | $10.87 | $10.48 | $10.59 | $10.59 | 135,715 |
| 2016-02-22 | $10.89 | $11.04 | $10.89 | $10.97 | $10.97 | 141,893 |
| 2016-02-19 | $10.61 | $10.61 | $10.34 | $10.53 | $10.53 | 208,352 |
| 2016-02-18 | $11.21 | $11.23 | $10.67 | $10.70 | $10.70 | 425,551 |
| 2016-02-17 | $10.42 | $11.02 | $10.38 | $10.85 | $10.85 | 611,626 |
| 2016-02-16 | $10.57 | $10.61 | $10.11 | $10.20 | $10.20 | 741,995 |
| 2016-02-12 | $10.03 | $10.57 | $9.90 | $10.37 | $10.37 | 641,105 |
| 2016-02-11 | $9.63 | $9.92 | $9.47 | $9.90 | $9.90 | 1,022,746 |
| 2016-02-10 | $9.64 | $10.07 | $9.60 | $9.79 | $9.79 | 872,695 |
| 2016-02-09 | $10.33 | $10.43 | $9.59 | $9.78 | $9.78 | 757,525 |
| 2016-02-08 | $10.73 | $10.73 | $10.37 | $10.44 | $10.44 | 351,945 |
| 2016-02-05 | $10.86 | $11.00 | $10.70 | $10.80 | $10.80 | 320,474 |
| 2016-02-04 | $11.24 | $11.32 | $10.83 | $10.90 | $10.90 | 603,835 |
| 2016-02-03 | $10.67 | $11.16 | $10.37 | $11.16 | $11.16 | 592,504 |
| 2016-02-02 | $10.33 | $10.56 | $10.20 | $10.32 | $10.32 | 854,286 |
| 2016-02-01 | $11.15 | $11.15 | $10.73 | $10.74 | $10.74 | 342,010 |
| 2016-01-29 | $11.30 | $11.44 | $10.99 | $11.34 | $11.34 | 529,868 |
| 2016-01-28 | $11.32 | $11.40 | $10.92 | $11.19 | $11.19 | 1,195,290 |
| 2016-01-27 | $10.30 | $10.86 | $10.15 | $10.61 | $10.61 | 723,664 |
| 2016-01-26 | $10.07 | $10.59 | $10.01 | $10.23 | $10.23 | 226,179 |
| 2016-01-25 | $10.15 | $10.30 | $9.77 | $9.77 | $9.77 | 438,393 |
| 2016-01-22 | $10.20 | $10.44 | $10.00 | $10.39 | $10.39 | 553,828 |
| 2016-01-21 | $9.04 | $9.63 | $8.99 | $9.49 | $9.49 | 270,797 |
| 2016-01-20 | $9.14 | $9.25 | $8.80 | $9.15 | $9.15 | 320,145 |
| 2016-01-19 | $9.75 | $9.75 | $9.26 | $9.36 | $9.36 | 244,800 |
| 2016-01-15 | $9.67 | $9.75 | $9.36 | $9.47 | $9.47 | 365,215 |
| 2016-01-14 | $9.83 | $10.11 | $9.72 | $10.03 | $10.03 | 741,342 |
| 2016-01-13 | $10.22 | $10.32 | $9.72 | $9.85 | $9.85 | 283,441 |
| 2016-01-12 | $10.48 | $10.53 | $9.91 | $10.13 | $10.13 | 231,602 |
| 2016-01-11 | $10.81 | $10.85 | $10.23 | $10.26 | $10.26 | 375,496 |
| 2016-01-08 | $11.15 | $11.15 | $10.76 | $10.95 | $10.95 | 110,809 |
| 2016-01-07 | $11.02 | $11.38 | $10.97 | $11.07 | $11.07 | 204,523 |
| 2016-01-06 | $11.41 | $11.61 | $11.19 | $11.29 | $11.29 | 300,220 |
| 2016-01-05 | $12.07 | $12.07 | $11.90 | $11.92 | $11.92 | 137,936 |
| 2016-01-04 | $12.58 | $12.76 | $12.05 | $12.26 | $12.26 | 133,615 |
| 2015-12-31 | $11.96 | $12.44 | $11.93 | $12.24 | $12.24 | 171,042 |
| 2015-12-30 | $12.11 | $12.11 | $11.93 | $11.98 | $11.98 | 204,420 |
| 2015-12-29 | $12.28 | $12.45 | $12.26 | $12.40 | $12.40 | 84,405 |
| 2015-12-28 | $12.14 | $12.15 | $11.99 | $12.02 | $12.02 | 189,914 |
| 2015-12-24 | $12.41 | $12.50 | $12.34 | $12.38 | $12.38 | 90,705 |
| 2015-12-23 | $12.12 | $12.43 | $12.06 | $12.42 | $12.42 | 192,855 |
| 2015-12-22 | $11.88 | $12.00 | $11.82 | $11.89 | $11.89 | 271,591 |
| 2015-12-21 | $11.91 | $12.02 | $11.83 | $11.90 | $11.90 | 227,476 |
| 2015-12-18 | $12.14 | $12.35 | $12.01 | $12.04 | $12.04 | 120,274 |
| 2015-12-17 | $12.38 | $12.38 | $12.08 | $12.08 | $12.08 | 155,210 |
| 2015-12-16 | $12.37 | $12.49 | $12.21 | $12.27 | $12.27 | 237,282 |
| 2015-12-15 | $12.69 | $13.00 | $12.61 | $12.65 | $12.65 | 157,838 |
| 2015-12-14 | $12.27 | $12.67 | $12.19 | $12.49 | $12.49 | 464,165 |
| 2015-12-11 | $12.98 | $12.98 | $12.37 | $12.54 | $12.54 | 168,121 |
| 2015-12-10 | $13.20 | $13.30 | $13.06 | $13.09 | $13.09 | 48,984 |
| 2015-12-09 | $13.44 | $13.66 | $13.07 | $13.30 | $13.30 | 156,045 |
| 2015-12-08 | $13.32 | $13.68 | $13.26 | $13.34 | $13.34 | 226,016 |
| 2015-12-07 | $13.92 | $13.97 | $13.48 | $13.50 | $13.50 | 377,197 |
| 2015-12-04 | $14.32 | $14.50 | $14.20 | $14.32 | $14.32 | 179,956 |
| 2015-12-03 | $14.45 | $14.82 | $14.25 | $14.56 | $14.56 | 93,732 |
| 2015-12-02 | $14.50 | $14.77 | $14.11 | $14.17 | $14.17 | 132,387 |
| 2015-12-01 | $14.77 | $14.91 | $14.67 | $14.72 | $14.72 | 50,214 |
| 2015-11-30 | $15.11 | $15.19 | $14.76 | $14.81 | $14.81 | 74,162 |
| 2015-11-27 | $15.06 | $15.06 | $14.91 | $14.97 | $14.97 | 17,698 |
| 2015-11-25 | $15.10 | $15.36 | $14.98 | $15.35 | $15.35 | 65,672 |
| 2015-11-24 | $15.38 | $15.47 | $15.16 | $15.29 | $15.29 | 124,816 |
| 2015-11-23 | $14.83 | $15.19 | $14.80 | $14.93 | $14.93 | 209,089 |
| 2015-11-20 | $14.74 | $15.08 | $14.69 | $14.76 | $14.76 | 53,013 |
| 2015-11-19 | $14.65 | $14.76 | $14.62 | $14.66 | $14.66 | 62,009 |
| 2015-11-18 | $14.76 | $14.76 | $14.45 | $14.69 | $14.69 | 71,630 |
| 2015-11-17 | $14.68 | $14.71 | $14.46 | $14.53 | $14.53 | 104,127 |
| 2015-11-16 | $14.68 | $14.95 | $14.36 | $14.89 | $14.89 | 203,308 |
| 2015-11-13 | $14.99 | $15.02 | $14.69 | $14.79 | $14.79 | 250,488 |
| 2015-11-12 | $15.21 | $15.43 | $14.99 | $15.02 | $15.02 | 117,379 |
| 2015-11-11 | $16.03 | $16.03 | $15.42 | $15.54 | $15.54 | 78,635 |
| 2015-11-10 | $15.94 | $16.15 | $15.91 | $15.96 | $15.96 | 96,807 |
| 2015-11-09 | $16.09 | $16.20 | $15.90 | $15.94 | $15.94 | 87,972 |
| 2015-11-06 | $16.19 | $16.23 | $15.97 | $16.09 | $16.09 | 43,095 |
| 2015-11-05 | $16.35 | $16.48 | $16.20 | $16.24 | $16.24 | 42,861 |
| 2015-11-04 | $16.94 | $16.96 | $16.41 | $16.46 | $16.46 | 55,826 |
| 2015-11-03 | $16.76 | $17.19 | $16.71 | $17.06 | $17.06 | 112,923 |
| 2015-11-02 | $16.58 | $16.70 | $16.44 | $16.47 | $16.47 | 49,364 |
| 2015-10-30 | $16.51 | $16.83 | $16.48 | $16.70 | $16.70 | 46,654 |
| 2015-10-29 | $16.48 | $16.66 | $16.38 | $16.43 | $16.43 | 84,717 |
| 2015-10-28 | $15.99 | $16.62 | $15.95 | $16.55 | $16.55 | 103,468 |
| 2015-10-27 | $15.78 | $15.85 | $15.68 | $15.82 | $15.82 | 70,284 |
| 2015-10-26 | $16.14 | $16.20 | $16.01 | $16.01 | $16.01 | 65,327 |
| 2015-10-23 | $16.12 | $16.25 | $16.04 | $16.21 | $16.21 | 62,840 |
| 2015-10-22 | $16.34 | $16.46 | $16.11 | $16.30 | $16.30 | 156,010 |
| 2015-10-21 | $16.21 | $16.37 | $16.06 | $16.16 | $16.16 | 81,187 |
| 2015-10-20 | $16.36 | $16.52 | $16.30 | $16.42 | $16.42 | 75,595 |
| 2015-10-19 | $16.62 | $16.68 | $16.42 | $16.45 | $16.45 | 105,144 |
| 2015-10-16 | $17.02 | $17.09 | $16.68 | $17.02 | $17.02 | 58,377 |
| 2015-10-15 | $16.61 | $16.93 | $16.45 | $16.92 | $16.92 | 78,170 |
| 2015-10-14 | $16.74 | $16.85 | $16.65 | $16.79 | $16.79 | 29,899 |
| 2015-10-13 | $16.93 | $17.28 | $16.68 | $16.73 | $16.73 | 46,846 |
| 2015-10-12 | $17.89 | $17.89 | $16.97 | $17.09 | $17.09 | 34,963 |
| 2015-10-09 | $17.95 | $18.08 | $17.77 | $17.82 | $17.82 | 67,942 |
| 2015-10-08 | $17.76 | $18.15 | $17.70 | $18.08 | $18.08 | 31,913 |
| 2015-10-07 | $18.00 | $18.10 | $17.46 | $17.61 | $17.61 | 76,223 |
| 2015-10-06 | $17.13 | $17.79 | $17.08 | $17.79 | $17.79 | 146,086 |
| 2015-10-05 | $16.84 | $17.04 | $16.81 | $16.91 | $16.91 | 40,265 |
| 2015-10-02 | $16.12 | $16.54 | $16.07 | $16.49 | $16.49 | 54,716 |
| 2015-10-01 | $17.03 | $17.07 | $16.31 | $16.41 | $16.41 | 37,165 |
| 2015-09-30 | $16.45 | $16.76 | $16.45 | $16.64 | $16.64 | 32,392 |
| 2015-09-29 | $16.40 | $16.61 | $16.34 | $16.49 | $16.49 | 46,601 |
| 2015-09-28 | $16.27 | $16.42 | $16.19 | $16.22 | $16.22 | 38,145 |
| 2015-09-25 | $16.65 | $16.79 | $16.42 | $16.59 | $16.59 | 62,554 |
| 2015-09-24 | $16.31 | $16.58 | $16.27 | $16.53 | $16.53 | 113,122 |
| 2015-09-23 | $16.93 | $17.18 | $16.35 | $16.38 | $16.38 | 81,891 |
| 2015-09-22 | $16.42 | $16.80 | $16.35 | $16.78 | $16.78 | 45,306 |
| 2015-09-21 | $16.50 | $16.75 | $16.50 | $16.70 | $16.70 | 39,714 |
| 2015-09-18 | $16.60 | $16.64 | $16.20 | $16.35 | $16.35 | 64,356 |
| 2015-09-17 | $16.96 | $17.06 | $16.55 | $16.85 | $16.85 | 82,501 |
| 2015-09-16 | $16.78 | $17.20 | $16.66 | $17.06 | $17.06 | 109,046 |
| 2015-09-15 | $16.27 | $16.42 | $16.10 | $16.41 | $16.41 | 91,386 |
| 2015-09-14 | $16.52 | $16.52 | $16.20 | $16.23 | $16.23 | 111,506 |
| 2015-09-11 | $16.66 | $17.00 | $16.48 | $16.78 | $16.78 | 97,815 |
| 2015-09-10 | $16.70 | $17.06 | $16.58 | $16.99 | $16.99 | 162,110 |
| 2015-09-09 | $17.26 | $17.28 | $16.59 | $16.67 | $16.67 | 369,525 |
| 2015-09-08 | $17.06 | $17.33 | $16.74 | $17.24 | $17.24 | 113,461 |
| 2015-09-04 | $17.57 | $17.61 | $17.25 | $17.25 | $17.25 | 35,092 |
| 2015-09-03 | $17.59 | $18.25 | $17.50 | $17.71 | $17.71 | 69,172 |
| 2015-09-02 | $17.63 | $17.77 | $16.66 | $17.56 | $17.56 | 105,082 |
| 2015-09-01 | $18.59 | $18.59 | $17.09 | $17.16 | $17.16 | 133,405 |
| 2015-08-31 | $17.14 | $18.89 | $16.85 | $18.61 | $18.61 | 282,157 |
United States Brent Crude Oil Fund (BNO) News Headlines
Recent United States Brent Crude Oil Fund (BNO) News
Similar Companies to United States Brent Crude Oil Fund (BNO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |