CrossAmerica Partners LP (CAPL) Exchange: NYSE
Data as of May 2, 2025
$23.65 ($-0.34) -1.42%
CrossAmerica Partners LP - Daily Information
Click for more stock information on CrossAmerica Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.00 |
| Previous Close | $23.65 |
| High | $24.00 |
| Low | $23.52 |
| Adjusted Open | $24.00 |
| Previous Adjusted Close | $23.65 |
| Adjusted High | $24.00 |
| Adjusted Low | $23.52 |
About CrossAmerica Partners LP (CAPL)
CrossAmerica Partners is a leading wholesale distributor of motor fuels, convenience store operator, and owner and lessor of real estate used in the retail distribution of motor fuels. Its general partner, CrossAmerica GP LLC, is indirectly owned and controlled by entities affiliated with Joseph V. Topper, Jr., the founder of CrossAmerica Partners and a member of the board of the general partner since 2012. Formed in 2012, CrossAmerica Partners LP is a distributor of branded and unbranded petroleum for motor vehicles in the United States and distributes fuel to approximately 1,800 locations and owns or leases approximately 1,200 sites. With a geographic footprint covering 34 states, the Partnership has well-established relationships with several major oil brands, including ExxonMobil, BP, Shell, Chevron, Sunoco, Valero, Gulf, Citgo, Marathon and Phillips 66. CrossAmerica Partners ranks as one of ExxonMobil's largest distributors by fuel volume in the United States and in the top 10 for additional brands.
Invest in CrossAmerica Partners LP (CAPL)
Historical Stock Data for CrossAmerica Partners LP (CAPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.00 | $24.00 | $23.52 | $23.65 | $23.65 | 24,241 |
| 2025-04-24 | $23.68 | $24.12 | $23.44 | $23.99 | $23.99 | 21,476 |
| 2025-04-23 | $23.50 | $23.86 | $23.21 | $23.63 | $23.63 | 19,864 |
| 2025-04-22 | $22.74 | $23.20 | $22.63 | $23.12 | $23.12 | 15,647 |
| 2025-04-21 | $22.91 | $22.91 | $22.20 | $22.42 | $22.42 | 26,095 |
| 2025-04-17 | $23.10 | $23.41 | $22.93 | $23.03 | $23.03 | 17,643 |
| 2025-04-16 | $22.69 | $23.13 | $22.58 | $23.03 | $23.03 | 28,512 |
| 2025-04-15 | $22.55 | $22.84 | $22.20 | $22.51 | $22.51 | 33,683 |
| 2025-04-14 | $22.14 | $22.59 | $21.91 | $22.46 | $22.46 | 25,148 |
| 2025-04-11 | $21.79 | $22.38 | $21.44 | $22.00 | $22.00 | 29,515 |
| 2025-04-10 | $22.19 | $22.37 | $21.09 | $21.73 | $21.73 | 37,258 |
| 2025-04-09 | $21.96 | $22.46 | $21.20 | $22.32 | $22.32 | 42,948 |
| 2025-04-08 | $22.00 | $22.63 | $21.54 | $21.77 | $21.77 | 49,249 |
| 2025-04-07 | $20.97 | $22.41 | $20.97 | $21.82 | $21.82 | 92,877 |
| 2025-04-04 | $24.45 | $24.49 | $22.08 | $22.38 | $22.38 | 123,532 |
| 2025-04-03 | $24.99 | $25.15 | $24.37 | $24.75 | $24.75 | 35,096 |
| 2025-04-02 | $25.09 | $25.73 | $24.93 | $25.14 | $25.14 | 49,134 |
| 2025-04-01 | $24.75 | $24.99 | $24.51 | $24.94 | $24.94 | 33,247 |
| 2025-03-31 | $24.34 | $24.97 | $24.26 | $24.57 | $24.57 | 60,260 |
| 2025-03-28 | $24.34 | $24.41 | $23.98 | $24.33 | $24.33 | 23,793 |
| 2025-03-27 | $24.30 | $24.50 | $23.97 | $24.22 | $24.22 | 29,371 |
| 2025-03-26 | $23.98 | $24.50 | $23.88 | $24.33 | $24.33 | 51,844 |
| 2025-03-25 | $23.84 | $23.89 | $23.43 | $23.89 | $23.89 | 23,663 |
| 2025-03-24 | $23.70 | $23.86 | $23.41 | $23.84 | $23.84 | 30,034 |
| 2025-03-21 | $23.81 | $23.83 | $23.40 | $23.61 | $23.61 | 110,331 |
| 2025-03-20 | $23.72 | $23.83 | $23.41 | $23.81 | $23.81 | 30,976 |
| 2025-03-19 | $23.68 | $23.73 | $23.45 | $23.61 | $23.61 | 26,123 |
| 2025-03-18 | $23.65 | $23.69 | $23.51 | $23.61 | $23.61 | 24,635 |
| 2025-03-17 | $23.46 | $23.72 | $23.45 | $23.55 | $23.55 | 42,565 |
| 2025-03-14 | $23.49 | $23.73 | $23.34 | $23.46 | $23.46 | 29,982 |
| 2025-03-13 | $23.06 | $23.47 | $23.06 | $23.42 | $23.42 | 28,240 |
| 2025-03-12 | $23.54 | $23.54 | $23.02 | $23.03 | $23.03 | 20,918 |
| 2025-03-11 | $23.28 | $23.51 | $23.02 | $23.49 | $23.49 | 22,352 |
| 2025-03-10 | $23.15 | $23.57 | $23.10 | $23.40 | $23.40 | 65,636 |
| 2025-03-07 | $23.25 | $23.69 | $23.14 | $23.30 | $23.30 | 24,776 |
| 2025-03-06 | $23.47 | $23.71 | $23.09 | $23.32 | $23.32 | 28,807 |
| 2025-03-05 | $23.60 | $23.90 | $23.32 | $23.47 | $23.47 | 27,835 |
| 2025-03-04 | $23.73 | $23.80 | $23.34 | $23.70 | $23.70 | 34,861 |
| 2025-03-03 | $23.80 | $23.97 | $23.01 | $23.73 | $23.73 | 115,536 |
| 2025-02-28 | $22.75 | $23.27 | $22.40 | $23.22 | $23.22 | 113,784 |
| 2025-02-27 | $22.85 | $22.96 | $21.89 | $22.96 | $22.96 | 111,893 |
| 2025-02-26 | $22.58 | $23.03 | $22.25 | $22.84 | $22.84 | 107,056 |
| 2025-02-25 | $22.92 | $22.92 | $22.57 | $22.81 | $22.81 | 17,495 |
| 2025-02-24 | $23.01 | $23.01 | $22.61 | $22.80 | $22.80 | 19,680 |
| 2025-02-21 | $23.20 | $23.20 | $22.69 | $22.87 | $22.87 | 34,804 |
| 2025-02-20 | $22.81 | $23.25 | $22.77 | $23.25 | $23.25 | 24,002 |
| 2025-02-19 | $22.85 | $23.09 | $22.80 | $22.91 | $22.91 | 32,502 |
| 2025-02-18 | $22.97 | $22.99 | $22.60 | $22.75 | $22.75 | 55,922 |
| 2025-02-14 | $22.62 | $22.89 | $22.62 | $22.65 | $22.65 | 14,988 |
| 2025-02-13 | $22.56 | $22.87 | $22.33 | $22.63 | $22.63 | 62,116 |
| 2025-02-12 | $22.38 | $22.79 | $22.16 | $22.37 | $22.37 | 44,074 |
| 2025-02-11 | $22.36 | $22.55 | $22.19 | $22.39 | $22.39 | 15,087 |
| 2025-02-10 | $22.50 | $22.64 | $22.27 | $22.36 | $22.36 | 14,400 |
| 2025-02-07 | $22.53 | $22.53 | $22.26 | $22.50 | $22.50 | 11,546 |
| 2025-02-06 | $22.72 | $22.84 | $22.29 | $22.39 | $22.39 | 12,931 |
| 2025-02-05 | $22.57 | $22.75 | $22.37 | $22.66 | $22.66 | 11,057 |
| 2025-02-04 | $22.34 | $22.86 | $22.17 | $22.75 | $22.75 | 67,443 |
| 2025-02-03 | $22.69 | $22.69 | $22.12 | $22.45 | $22.45 | 63,313 |
| 2025-01-31 | $23.20 | $23.38 | $22.99 | $23.28 | $22.75 | 81,653 |
| 2025-01-30 | $22.63 | $23.22 | $22.44 | $23.18 | $22.65 | 77,179 |
| 2025-01-29 | $22.87 | $23.02 | $22.45 | $22.57 | $22.05 | 59,305 |
| 2025-01-28 | $22.72 | $22.99 | $22.66 | $22.68 | $22.16 | 24,762 |
| 2025-01-27 | $22.32 | $22.72 | $22.07 | $22.63 | $22.11 | 58,666 |
| 2025-01-24 | $22.63 | $22.63 | $22.12 | $22.31 | $21.80 | 24,255 |
| 2025-01-23 | $22.06 | $22.52 | $21.86 | $22.16 | $21.65 | 47,776 |
| 2025-01-22 | $22.17 | $22.35 | $21.75 | $21.88 | $21.38 | 38,741 |
| 2025-01-21 | $22.56 | $22.74 | $22.00 | $22.02 | $21.52 | 52,854 |
| 2025-01-17 | $22.91 | $22.91 | $22.52 | $22.63 | $22.11 | 36,550 |
| 2025-01-16 | $22.65 | $22.98 | $22.54 | $22.81 | $22.29 | 22,646 |
| 2025-01-15 | $22.74 | $22.89 | $22.56 | $22.65 | $22.13 | 41,925 |
| 2025-01-14 | $22.51 | $22.80 | $22.39 | $22.45 | $21.94 | 25,067 |
| 2025-01-13 | $22.39 | $22.70 | $22.26 | $22.43 | $21.92 | 36,188 |
| 2025-01-10 | $22.19 | $22.40 | $21.98 | $22.27 | $21.76 | 46,274 |
| 2025-01-08 | $22.16 | $22.21 | $21.82 | $22.01 | $21.51 | 22,305 |
| 2025-01-07 | $22.00 | $22.24 | $21.81 | $22.03 | $21.53 | 15,521 |
| 2025-01-06 | $22.11 | $22.24 | $21.68 | $21.93 | $21.43 | 17,068 |
| 2025-01-03 | $22.20 | $22.40 | $22.01 | $22.04 | $21.54 | 32,522 |
| 2025-01-02 | $21.98 | $22.40 | $21.98 | $22.23 | $21.72 | 23,770 |
| 2024-12-31 | $21.79 | $22.17 | $21.76 | $22.00 | $21.50 | 25,136 |
| 2024-12-30 | $21.80 | $21.80 | $21.48 | $21.65 | $21.16 | 30,100 |
| 2024-12-27 | $22.03 | $22.23 | $21.72 | $21.82 | $21.32 | 25,311 |
| 2024-12-26 | $21.70 | $21.99 | $21.60 | $21.90 | $21.40 | 25,660 |
| 2024-12-24 | $21.69 | $21.78 | $21.46 | $21.60 | $21.11 | 19,133 |
| 2024-12-23 | $21.65 | $21.65 | $21.48 | $21.58 | $21.09 | 15,986 |
| 2024-12-20 | $21.73 | $21.77 | $21.53 | $21.68 | $21.18 | 37,596 |
| 2024-12-19 | $21.88 | $22.02 | $21.45 | $21.55 | $21.06 | 38,334 |
| 2024-12-18 | $22.02 | $22.25 | $21.48 | $21.53 | $21.04 | 43,013 |
| 2024-12-17 | $21.68 | $21.83 | $21.55 | $21.79 | $21.29 | 38,951 |
| 2024-12-16 | $22.31 | $22.33 | $21.65 | $21.76 | $21.26 | 42,559 |
| 2024-12-13 | $21.78 | $22.44 | $21.57 | $22.21 | $22.21 | 79,392 |
| 2024-12-12 | $21.80 | $22.09 | $21.58 | $21.77 | $21.77 | 47,110 |
| 2024-12-11 | $21.59 | $21.65 | $21.30 | $21.65 | $21.65 | 34,444 |
| 2024-12-10 | $21.19 | $21.47 | $20.75 | $21.40 | $21.40 | 40,560 |
| 2024-12-09 | $21.46 | $21.46 | $20.30 | $20.93 | $20.93 | 46,058 |
| 2024-12-06 | $21.36 | $21.57 | $21.07 | $21.15 | $21.15 | 18,557 |
| 2024-12-05 | $21.47 | $21.69 | $21.37 | $21.47 | $21.47 | 17,562 |
| 2024-12-04 | $21.56 | $21.64 | $21.20 | $21.35 | $21.35 | 22,955 |
| 2024-12-03 | $21.30 | $21.77 | $21.22 | $21.64 | $21.64 | 35,152 |
| 2024-12-02 | $21.29 | $21.54 | $20.90 | $21.30 | $21.30 | 135,759 |
| 2024-11-29 | $20.50 | $20.69 | $20.49 | $20.65 | $20.65 | 18,032 |
| 2024-11-27 | $20.40 | $20.45 | $20.06 | $20.38 | $20.38 | 30,334 |
| 2024-11-26 | $20.43 | $20.76 | $20.19 | $20.26 | $20.26 | 22,511 |
| 2024-11-25 | $20.56 | $20.83 | $20.37 | $20.43 | $20.43 | 35,686 |
| 2024-11-22 | $20.27 | $20.41 | $20.07 | $20.32 | $20.32 | 22,304 |
| 2024-11-21 | $19.87 | $20.36 | $19.87 | $20.22 | $20.22 | 23,043 |
| 2024-11-20 | $20.01 | $20.14 | $19.84 | $19.94 | $19.94 | 21,643 |
| 2024-11-19 | $19.91 | $20.11 | $19.91 | $20.04 | $20.04 | 33,161 |
| 2024-11-18 | $20.13 | $20.26 | $19.84 | $20.00 | $20.00 | 28,180 |
| 2024-11-15 | $20.25 | $20.25 | $20.05 | $20.15 | $20.15 | 15,016 |
| 2024-11-14 | $20.28 | $20.30 | $20.04 | $20.14 | $20.14 | 15,817 |
| 2024-11-13 | $20.69 | $20.71 | $20.09 | $20.20 | $20.20 | 83,885 |
| 2024-11-12 | $19.69 | $20.49 | $19.63 | $20.35 | $20.35 | 85,652 |
| 2024-11-11 | $19.50 | $19.83 | $19.50 | $19.57 | $19.57 | 53,325 |
| 2024-11-08 | $20.30 | $20.47 | $19.62 | $19.69 | $19.69 | 50,240 |
| 2024-11-07 | $21.00 | $21.00 | $20.15 | $20.29 | $20.29 | 26,791 |
| 2024-11-06 | $20.95 | $21.01 | $20.60 | $20.90 | $20.90 | 30,995 |
| 2024-11-05 | $20.47 | $20.99 | $20.16 | $20.26 | $20.26 | 41,705 |
| 2024-11-04 | $20.74 | $20.95 | $20.51 | $20.54 | $20.54 | 26,564 |
| 2024-11-01 | $21.63 | $21.69 | $21.03 | $21.26 | $21.26 | 67,055 |
| 2024-10-31 | $21.62 | $21.64 | $21.21 | $21.34 | $21.34 | 32,035 |
| 2024-10-30 | $21.14 | $21.56 | $21.01 | $21.41 | $21.41 | 41,100 |
| 2024-10-29 | $21.41 | $21.41 | $20.86 | $20.97 | $20.97 | 28,015 |
| 2024-10-28 | $21.58 | $21.69 | $21.33 | $21.36 | $21.36 | 12,767 |
| 2024-10-25 | $21.62 | $21.70 | $21.40 | $21.43 | $21.43 | 12,696 |
| 2024-10-24 | $21.29 | $21.67 | $21.10 | $21.61 | $21.61 | 50,907 |
| 2024-10-23 | $21.10 | $21.24 | $20.98 | $21.01 | $21.01 | 15,669 |
| 2024-10-22 | $21.14 | $21.34 | $21.00 | $21.10 | $21.10 | 24,267 |
| 2024-10-21 | $21.20 | $21.22 | $20.95 | $21.06 | $21.06 | 22,105 |
| 2024-10-18 | $21.44 | $21.65 | $21.06 | $21.10 | $21.10 | 18,327 |
| 2024-10-17 | $21.95 | $21.95 | $21.42 | $21.58 | $21.58 | 17,161 |
| 2024-10-16 | $21.86 | $21.97 | $21.58 | $21.80 | $21.80 | 20,819 |
| 2024-10-15 | $21.70 | $21.83 | $21.54 | $21.71 | $21.71 | 14,732 |
| 2024-10-14 | $22.00 | $22.00 | $21.86 | $21.93 | $21.93 | 13,072 |
| 2024-10-11 | $21.91 | $21.99 | $21.86 | $21.97 | $21.97 | 15,462 |
| 2024-10-10 | $21.72 | $21.88 | $21.66 | $21.85 | $21.85 | 17,897 |
| 2024-10-09 | $21.35 | $21.75 | $21.35 | $21.72 | $21.72 | 31,075 |
| 2024-10-08 | $21.68 | $21.68 | $21.35 | $21.35 | $21.35 | 23,738 |
| 2024-10-07 | $21.19 | $21.70 | $21.13 | $21.48 | $21.48 | 97,597 |
| 2024-10-04 | $21.14 | $21.19 | $21.06 | $21.18 | $21.18 | 10,825 |
| 2024-10-03 | $20.92 | $21.19 | $20.92 | $21.16 | $21.16 | 15,826 |
| 2024-10-02 | $21.14 | $21.19 | $20.97 | $21.04 | $21.04 | 11,426 |
| 2024-10-01 | $20.81 | $21.19 | $20.71 | $21.14 | $21.14 | 25,961 |
| 2024-09-30 | $20.80 | $20.86 | $20.61 | $20.72 | $20.72 | 9,957 |
| 2024-09-27 | $20.56 | $20.75 | $20.55 | $20.70 | $20.70 | 8,036 |
| 2024-09-26 | $20.71 | $20.77 | $20.57 | $20.65 | $20.65 | 13,663 |
| 2024-09-25 | $20.74 | $20.74 | $20.54 | $20.54 | $20.54 | 12,218 |
| 2024-09-24 | $21.01 | $21.01 | $20.68 | $20.74 | $20.74 | 8,657 |
| 2024-09-23 | $21.20 | $21.29 | $20.80 | $20.94 | $20.94 | 21,767 |
| 2024-09-20 | $20.97 | $21.38 | $20.94 | $21.27 | $21.27 | 81,243 |
| 2024-09-19 | $21.41 | $21.41 | $20.86 | $20.97 | $20.97 | 28,220 |
| 2024-09-18 | $21.16 | $21.38 | $21.06 | $21.21 | $21.21 | 23,865 |
| 2024-09-17 | $21.29 | $21.34 | $21.13 | $21.21 | $21.21 | 24,805 |
| 2024-09-16 | $20.70 | $21.16 | $20.63 | $21.12 | $21.12 | 22,714 |
| 2024-09-13 | $21.00 | $21.21 | $20.67 | $20.74 | $20.74 | 42,021 |
| 2024-09-12 | $20.72 | $20.95 | $20.60 | $20.91 | $20.91 | 19,088 |
| 2024-09-11 | $20.75 | $20.78 | $20.38 | $20.59 | $20.59 | 28,547 |
| 2024-09-10 | $20.48 | $20.84 | $20.26 | $20.73 | $20.73 | 57,199 |
| 2024-09-09 | $19.96 | $20.50 | $19.89 | $20.41 | $20.41 | 72,541 |
| 2024-09-06 | $19.69 | $19.86 | $19.42 | $19.80 | $19.80 | 30,459 |
| 2024-09-05 | $19.57 | $19.58 | $19.47 | $19.55 | $19.55 | 17,213 |
| 2024-09-04 | $19.25 | $19.50 | $19.25 | $19.43 | $19.43 | 34,489 |
| 2024-09-03 | $19.63 | $19.63 | $19.05 | $19.18 | $19.18 | 78,981 |
| 2024-08-30 | $20.03 | $20.33 | $19.60 | $19.66 | $19.66 | 73,486 |
| 2024-08-29 | $19.80 | $20.13 | $19.80 | $19.95 | $19.95 | 20,997 |
| 2024-08-28 | $20.06 | $20.19 | $19.81 | $19.83 | $19.83 | 15,815 |
| 2024-08-27 | $20.17 | $20.34 | $20.00 | $20.09 | $20.09 | 11,423 |
| 2024-08-26 | $20.61 | $20.71 | $20.15 | $20.20 | $20.20 | 29,518 |
| 2024-08-23 | $19.93 | $20.60 | $19.90 | $20.60 | $20.60 | 72,589 |
| 2024-08-22 | $19.81 | $19.98 | $19.80 | $19.84 | $19.84 | 22,798 |
| 2024-08-21 | $19.82 | $19.87 | $19.62 | $19.81 | $19.81 | 12,740 |
| 2024-08-20 | $20.20 | $20.20 | $19.75 | $19.87 | $19.87 | 31,997 |
| 2024-08-19 | $19.80 | $19.99 | $19.67 | $19.94 | $19.94 | 30,341 |
| 2024-08-16 | $19.51 | $19.85 | $19.51 | $19.68 | $19.68 | 18,792 |
| 2024-08-15 | $19.78 | $19.83 | $19.67 | $19.73 | $19.73 | 17,776 |
| 2024-08-14 | $19.61 | $19.64 | $19.43 | $19.63 | $19.63 | 41,596 |
| 2024-08-13 | $19.75 | $19.75 | $19.40 | $19.46 | $19.46 | 21,733 |
| 2024-08-12 | $19.81 | $19.81 | $19.54 | $19.71 | $19.71 | 23,547 |
| 2024-08-09 | $20.10 | $20.22 | $19.75 | $19.81 | $19.81 | 52,207 |
| 2024-08-08 | $19.56 | $20.26 | $19.32 | $20.06 | $20.06 | 82,806 |
| 2024-08-07 | $19.13 | $19.22 | $19.05 | $19.21 | $19.21 | 16,888 |
| 2024-08-06 | $18.90 | $19.26 | $18.81 | $18.97 | $18.97 | 30,114 |
| 2024-08-05 | $18.92 | $19.28 | $18.43 | $18.82 | $18.82 | 99,138 |
| 2024-08-02 | $19.98 | $20.08 | $18.97 | $18.99 | $18.99 | 95,382 |
| 2024-08-01 | $20.38 | $21.36 | $20.17 | $20.62 | $20.07 | 92,094 |
| 2024-07-31 | $20.18 | $20.47 | $20.14 | $20.29 | $19.74 | 47,317 |
| 2024-07-30 | $20.23 | $20.30 | $20.01 | $20.13 | $19.59 | 37,567 |
| 2024-07-29 | $20.26 | $20.40 | $20.15 | $20.16 | $19.62 | 17,509 |
| 2024-07-26 | $20.16 | $20.42 | $20.13 | $20.13 | $19.59 | 28,520 |
| 2024-07-25 | $19.99 | $20.24 | $19.82 | $20.16 | $19.62 | 18,052 |
| 2024-07-24 | $19.80 | $20.00 | $19.72 | $19.89 | $19.89 | 37,432 |
| 2024-07-23 | $19.60 | $19.70 | $19.60 | $19.64 | $19.64 | 14,610 |
| 2024-07-22 | $19.76 | $19.90 | $19.52 | $19.56 | $19.56 | 17,825 |
| 2024-07-19 | $19.72 | $19.89 | $19.50 | $19.61 | $19.61 | 21,954 |
| 2024-07-18 | $19.70 | $19.76 | $19.55 | $19.58 | $19.58 | 27,648 |
| 2024-07-17 | $19.78 | $20.00 | $19.68 | $19.71 | $19.71 | 16,378 |
| 2024-07-16 | $19.81 | $19.87 | $19.65 | $19.74 | $19.74 | 30,614 |
| 2024-07-15 | $19.88 | $19.88 | $19.63 | $19.69 | $19.69 | 13,114 |
| 2024-07-12 | $19.92 | $19.92 | $19.65 | $19.69 | $19.69 | 46,540 |
| 2024-07-11 | $19.69 | $19.87 | $19.67 | $19.77 | $19.77 | 16,691 |
| 2024-07-10 | $19.99 | $19.99 | $19.50 | $19.78 | $19.78 | 36,526 |
| 2024-07-09 | $19.75 | $20.05 | $19.72 | $19.82 | $19.82 | 12,359 |
| 2024-07-08 | $19.70 | $19.79 | $19.60 | $19.72 | $19.72 | 18,084 |
| 2024-07-05 | $19.66 | $19.77 | $19.55 | $19.69 | $19.69 | 22,421 |
| 2024-07-03 | $19.89 | $19.89 | $19.71 | $19.71 | $19.71 | 13,253 |
| 2024-07-02 | $19.92 | $19.95 | $19.61 | $19.73 | $19.73 | 23,555 |
| 2024-07-01 | $20.02 | $20.02 | $19.78 | $19.83 | $19.83 | 23,927 |
| 2024-06-28 | $20.18 | $20.20 | $19.81 | $19.85 | $19.85 | 28,854 |
| 2024-06-27 | $20.30 | $20.35 | $19.86 | $19.91 | $19.91 | 16,361 |
| 2024-06-26 | $20.15 | $20.27 | $19.99 | $20.11 | $20.11 | 20,345 |
| 2024-06-25 | $20.50 | $20.50 | $20.03 | $20.06 | $20.06 | 17,695 |
| 2024-06-24 | $20.39 | $20.55 | $20.12 | $20.55 | $20.55 | 64,684 |
| 2024-06-21 | $19.87 | $20.57 | $19.70 | $20.50 | $20.50 | 137,256 |
| 2024-06-20 | $19.90 | $20.36 | $19.90 | $20.04 | $20.04 | 30,288 |
| 2024-06-18 | $20.11 | $20.39 | $19.89 | $20.05 | $20.05 | 26,601 |
| 2024-06-17 | $20.21 | $20.35 | $19.89 | $20.15 | $20.15 | 19,622 |
| 2024-06-14 | $20.21 | $20.38 | $20.00 | $20.21 | $20.21 | 20,214 |
| 2024-06-13 | $20.00 | $20.17 | $19.87 | $19.99 | $19.99 | 32,704 |
| 2024-06-12 | $20.39 | $20.39 | $19.77 | $19.96 | $19.96 | 29,469 |
| 2024-06-11 | $20.10 | $20.28 | $20.09 | $20.12 | $20.12 | 32,038 |
| 2024-06-10 | $20.19 | $20.36 | $20.17 | $20.22 | $20.22 | 11,697 |
| 2024-06-07 | $20.30 | $20.37 | $20.18 | $20.25 | $20.25 | 26,466 |
| 2024-06-06 | $20.21 | $20.46 | $20.20 | $20.30 | $20.30 | 18,774 |
| 2024-06-05 | $20.40 | $20.41 | $20.09 | $20.38 | $20.38 | 21,000 |
| 2024-06-04 | $20.09 | $20.52 | $20.09 | $20.38 | $20.38 | 26,455 |
| 2024-06-03 | $20.37 | $20.75 | $20.31 | $20.66 | $20.66 | 40,853 |
| 2024-05-31 | $19.69 | $20.31 | $19.69 | $20.27 | $20.27 | 41,809 |
| 2024-05-30 | $19.71 | $19.90 | $19.52 | $19.59 | $19.59 | 21,620 |
| 2024-05-29 | $19.80 | $20.13 | $19.70 | $19.71 | $19.71 | 13,156 |
| 2024-05-28 | $19.99 | $20.14 | $19.79 | $19.81 | $19.81 | 28,350 |
| 2024-05-24 | $19.51 | $20.18 | $19.51 | $20.08 | $20.08 | 24,038 |
| 2024-05-23 | $19.62 | $19.89 | $19.45 | $19.54 | $19.54 | 56,689 |
| 2024-05-22 | $20.12 | $20.12 | $19.61 | $19.65 | $19.65 | 58,772 |
| 2024-05-21 | $19.90 | $20.26 | $19.58 | $20.02 | $20.02 | 101,686 |
| 2024-05-20 | $20.00 | $20.11 | $19.73 | $19.91 | $19.91 | 69,834 |
| 2024-05-17 | $19.57 | $20.09 | $19.46 | $19.92 | $19.92 | 62,989 |
| 2024-05-16 | $19.58 | $19.80 | $19.35 | $19.64 | $19.64 | 55,125 |
| 2024-05-15 | $19.47 | $19.89 | $19.26 | $19.54 | $19.54 | 65,499 |
| 2024-05-14 | $19.12 | $19.54 | $19.01 | $19.47 | $19.47 | 68,632 |
| 2024-05-13 | $20.16 | $20.31 | $18.81 | $18.96 | $18.96 | 157,010 |
| 2024-05-10 | $21.29 | $21.63 | $20.11 | $20.24 | $20.24 | 113,164 |
| 2024-05-09 | $21.99 | $22.36 | $20.99 | $21.14 | $21.14 | 116,567 |
| 2024-05-08 | $22.09 | $22.34 | $21.81 | $22.17 | $22.17 | 27,747 |
| 2024-05-07 | $22.32 | $22.32 | $21.73 | $22.03 | $22.03 | 49,788 |
| 2024-05-06 | $22.19 | $22.47 | $22.19 | $22.25 | $22.25 | 42,795 |
| 2024-05-03 | $22.55 | $22.55 | $22.18 | $22.33 | $22.33 | 59,186 |
| 2024-05-02 | $22.25 | $22.73 | $22.19 | $22.66 | $22.66 | 43,058 |
| 2024-05-01 | $23.00 | $23.16 | $22.85 | $22.98 | $22.46 | 62,601 |
| 2024-04-30 | $23.15 | $23.60 | $22.95 | $23.00 | $22.48 | 52,889 |
| 2024-04-29 | $23.20 | $23.47 | $23.10 | $23.28 | $23.28 | 44,908 |
| 2024-04-26 | $22.92 | $23.50 | $22.78 | $23.29 | $23.29 | 36,313 |
| 2024-04-25 | $23.08 | $23.09 | $22.80 | $22.92 | $22.92 | 23,658 |
| 2024-04-24 | $22.87 | $23.33 | $22.87 | $23.09 | $23.09 | 26,240 |
| 2024-04-23 | $23.36 | $23.36 | $22.85 | $23.05 | $23.05 | 51,441 |
| 2024-04-22 | $22.67 | $22.90 | $22.30 | $22.70 | $22.70 | 31,049 |
| 2024-04-19 | $22.41 | $22.70 | $22.39 | $22.58 | $22.58 | 16,447 |
| 2024-04-18 | $22.15 | $22.48 | $22.15 | $22.35 | $22.35 | 10,893 |
| 2024-04-17 | $22.36 | $22.36 | $21.95 | $22.19 | $22.19 | 18,634 |
| 2024-04-16 | $22.04 | $22.35 | $21.86 | $22.26 | $22.26 | 25,513 |
| 2024-04-15 | $22.34 | $22.53 | $22.04 | $22.14 | $22.14 | 30,082 |
| 2024-04-12 | $22.42 | $22.76 | $22.42 | $22.49 | $22.49 | 38,190 |
| 2024-04-11 | $22.73 | $22.73 | $22.45 | $22.63 | $22.63 | 16,671 |
| 2024-04-10 | $22.74 | $22.81 | $22.48 | $22.60 | $22.60 | 34,366 |
| 2024-04-09 | $23.25 | $23.33 | $22.75 | $22.75 | $22.75 | 24,838 |
| 2024-04-08 | $22.82 | $23.43 | $22.60 | $23.05 | $23.05 | 24,872 |
| 2024-04-05 | $23.20 | $23.34 | $22.82 | $22.82 | $22.82 | 18,150 |
| 2024-04-04 | $23.17 | $23.27 | $22.88 | $23.24 | $23.24 | 25,380 |
| 2024-04-03 | $23.11 | $23.25 | $22.82 | $23.00 | $23.00 | 19,292 |
| 2024-04-02 | $22.99 | $23.19 | $22.64 | $23.11 | $23.11 | 15,605 |
| 2024-04-01 | $22.72 | $23.22 | $22.49 | $22.98 | $22.98 | 35,083 |
| 2024-03-28 | $21.98 | $22.94 | $21.98 | $22.79 | $22.79 | 38,718 |
| 2024-03-27 | $22.76 | $22.90 | $22.65 | $22.83 | $22.83 | 13,600 |
| 2024-03-26 | $22.93 | $22.99 | $22.63 | $22.79 | $22.79 | 21,363 |
| 2024-03-25 | $22.42 | $22.97 | $22.42 | $22.77 | $22.77 | 23,248 |
| 2024-03-22 | $22.75 | $23.00 | $22.53 | $22.60 | $22.60 | 20,485 |
| 2024-03-21 | $22.70 | $22.81 | $22.46 | $22.72 | $22.72 | 14,071 |
| 2024-03-20 | $22.57 | $22.73 | $22.39 | $22.62 | $22.62 | 17,849 |
| 2024-03-19 | $22.60 | $22.60 | $22.28 | $22.48 | $22.48 | 7,989 |
| 2024-03-18 | $22.49 | $22.60 | $22.34 | $22.44 | $22.44 | 34,554 |
| 2024-03-15 | $22.27 | $22.44 | $22.10 | $22.44 | $22.44 | 30,670 |
| 2024-03-14 | $22.11 | $22.29 | $21.96 | $22.18 | $22.18 | 16,196 |
| 2024-03-13 | $22.04 | $22.22 | $22.00 | $22.08 | $22.08 | 9,124 |
| 2024-03-12 | $22.12 | $22.33 | $21.67 | $21.85 | $21.85 | 15,518 |
| 2024-03-11 | $21.90 | $22.13 | $21.70 | $21.98 | $21.98 | 22,825 |
| 2024-03-08 | $22.34 | $22.36 | $21.83 | $21.97 | $21.97 | 13,437 |
| 2024-03-07 | $22.12 | $22.35 | $21.30 | $22.21 | $22.21 | 26,317 |
| 2024-03-06 | $21.79 | $22.18 | $21.73 | $22.00 | $22.00 | 23,434 |
| 2024-03-05 | $21.68 | $21.97 | $21.48 | $21.90 | $21.90 | 17,901 |
| 2024-03-04 | $21.67 | $21.87 | $21.52 | $21.66 | $21.66 | 36,900 |
| 2024-03-01 | $21.27 | $21.71 | $21.27 | $21.71 | $21.71 | 34,925 |
| 2024-02-29 | $21.18 | $21.79 | $21.11 | $21.43 | $21.43 | 65,958 |
| 2024-02-28 | $21.64 | $21.97 | $21.22 | $21.30 | $21.30 | 79,597 |
| 2024-02-27 | $21.68 | $22.04 | $21.32 | $21.45 | $21.45 | 89,100 |
| 2024-02-26 | $21.95 | $22.39 | $21.35 | $21.60 | $21.60 | 47,962 |
| 2024-02-23 | $21.70 | $21.98 | $21.56 | $21.80 | $21.80 | 34,823 |
| 2024-02-22 | $22.25 | $22.25 | $21.79 | $21.81 | $21.81 | 33,841 |
| 2024-02-21 | $21.58 | $22.17 | $21.58 | $22.10 | $22.10 | 42,882 |
| 2024-02-20 | $21.90 | $22.05 | $21.60 | $21.78 | $21.78 | 35,395 |
| 2024-02-16 | $21.72 | $22.17 | $21.64 | $21.96 | $21.96 | 34,073 |
| 2024-02-15 | $21.74 | $22.10 | $21.64 | $21.94 | $21.94 | 6,488 |
| 2024-02-14 | $21.75 | $22.04 | $21.65 | $21.70 | $21.70 | 32,053 |
| 2024-02-13 | $22.14 | $22.23 | $21.64 | $21.83 | $21.83 | 29,382 |
| 2024-02-12 | $22.48 | $22.59 | $22.05 | $22.29 | $22.29 | 33,187 |
| 2024-02-09 | $22.37 | $22.55 | $22.12 | $22.34 | $22.34 | 26,176 |
| 2024-02-08 | $21.68 | $22.43 | $21.60 | $22.43 | $22.43 | 56,930 |
| 2024-02-07 | $21.97 | $22.01 | $21.63 | $21.96 | $21.96 | 24,907 |
| 2024-02-06 | $21.43 | $22.01 | $21.43 | $21.80 | $21.80 | 37,342 |
| 2024-02-05 | $21.87 | $22.18 | $21.01 | $21.60 | $21.60 | 128,242 |
| 2024-02-02 | $22.47 | $22.56 | $21.46 | $22.13 | $22.13 | 64,468 |
| 2024-02-01 | $23.00 | $23.24 | $22.52 | $22.52 | $22.52 | 80,229 |
| 2024-01-31 | $23.96 | $24.13 | $23.41 | $23.51 | $22.97 | 53,276 |
| 2024-01-30 | $24.19 | $24.19 | $23.71 | $23.80 | $23.26 | 48,918 |
| 2024-01-29 | $24.12 | $24.16 | $23.75 | $24.03 | $23.48 | 117,097 |
| 2024-01-26 | $23.86 | $24.02 | $23.65 | $24.01 | $23.46 | 47,458 |
| 2024-01-25 | $23.50 | $23.86 | $23.48 | $23.86 | $23.32 | 54,993 |
| 2024-01-24 | $23.64 | $23.99 | $23.40 | $23.48 | $22.95 | 53,176 |
| 2024-01-23 | $23.70 | $23.81 | $23.40 | $23.56 | $23.02 | 40,815 |
| 2024-01-22 | $23.00 | $23.64 | $23.00 | $23.60 | $23.06 | 31,124 |
| 2024-01-19 | $23.11 | $23.45 | $22.94 | $23.04 | $23.04 | 19,646 |
| 2024-01-18 | $23.06 | $23.43 | $22.61 | $22.94 | $22.94 | 24,057 |
| 2024-01-17 | $23.36 | $23.36 | $22.65 | $22.81 | $22.81 | 47,394 |
| 2024-01-16 | $23.59 | $23.66 | $23.27 | $23.36 | $23.36 | 14,916 |
| 2024-01-12 | $23.30 | $23.50 | $23.12 | $23.44 | $23.44 | 16,294 |
| 2024-01-11 | $23.20 | $23.28 | $23.01 | $23.24 | $23.24 | 19,987 |
| 2024-01-10 | $23.48 | $23.69 | $23.11 | $23.17 | $23.17 | 19,129 |
| 2024-01-09 | $23.50 | $23.55 | $23.00 | $23.25 | $23.25 | 39,257 |
| 2024-01-08 | $23.50 | $23.80 | $23.21 | $23.61 | $23.61 | 39,177 |
| 2024-01-05 | $23.57 | $23.68 | $23.43 | $23.57 | $23.57 | 21,641 |
| 2024-01-04 | $23.88 | $23.88 | $23.20 | $23.37 | $23.37 | 68,681 |
| 2024-01-03 | $23.62 | $23.90 | $23.27 | $23.46 | $23.46 | 56,386 |
| 2024-01-02 | $22.85 | $23.74 | $22.70 | $23.46 | $23.46 | 130,143 |
| 2023-12-29 | $22.82 | $22.93 | $22.65 | $22.80 | $22.80 | 31,605 |
| 2023-12-28 | $22.98 | $23.11 | $22.64 | $22.64 | $22.64 | 29,332 |
| 2023-12-27 | $22.95 | $23.06 | $22.76 | $22.84 | $22.84 | 13,943 |
| 2023-12-26 | $22.74 | $23.15 | $22.74 | $22.84 | $22.84 | 27,708 |
| 2023-12-22 | $23.11 | $23.33 | $22.51 | $22.51 | $22.51 | 33,593 |
| 2023-12-21 | $22.90 | $23.30 | $22.74 | $23.18 | $23.18 | 34,052 |
| 2023-12-20 | $22.25 | $22.92 | $22.25 | $22.58 | $22.58 | 56,965 |
| 2023-12-19 | $22.12 | $22.59 | $21.97 | $22.40 | $22.40 | 28,721 |
| 2023-12-18 | $21.98 | $22.22 | $21.75 | $21.90 | $21.90 | 58,212 |
| 2023-12-15 | $22.80 | $23.01 | $21.60 | $21.70 | $21.70 | 288,545 |
| 2023-12-14 | $22.70 | $23.40 | $22.58 | $22.72 | $22.72 | 72,701 |
| 2023-12-13 | $22.25 | $22.82 | $22.10 | $22.68 | $22.68 | 82,747 |
| 2023-12-12 | $22.54 | $22.57 | $22.06 | $22.11 | $22.11 | 43,105 |
| 2023-12-11 | $23.16 | $23.16 | $22.37 | $22.52 | $22.52 | 107,163 |
| 2023-12-08 | $22.99 | $23.39 | $22.98 | $23.15 | $23.15 | 67,638 |
| 2023-12-07 | $22.33 | $22.84 | $22.23 | $22.77 | $22.77 | 54,405 |
| 2023-12-06 | $23.16 | $23.16 | $22.34 | $22.48 | $22.48 | 54,086 |
| 2023-12-05 | $23.60 | $23.60 | $22.93 | $22.93 | $22.93 | 25,042 |
| 2023-12-04 | $23.20 | $23.75 | $23.06 | $23.20 | $23.20 | 34,983 |
| 2023-12-01 | $23.54 | $23.85 | $22.57 | $23.15 | $23.15 | 51,482 |
| 2023-11-30 | $23.50 | $23.89 | $23.35 | $23.73 | $23.73 | 65,205 |
| 2023-11-29 | $22.83 | $23.36 | $22.64 | $23.35 | $23.35 | 59,670 |
| 2023-11-28 | $22.56 | $23.04 | $22.34 | $22.90 | $22.90 | 35,961 |
| 2023-11-27 | $22.23 | $22.99 | $22.23 | $22.71 | $22.71 | 56,796 |
| 2023-11-24 | $22.64 | $22.70 | $22.37 | $22.52 | $22.52 | 7,126 |
| 2023-11-22 | $22.30 | $22.51 | $21.98 | $22.44 | $22.44 | 21,950 |
| 2023-11-21 | $22.38 | $22.38 | $21.87 | $22.26 | $22.26 | 30,051 |
| 2023-11-20 | $22.51 | $22.78 | $22.18 | $22.21 | $22.21 | 48,676 |
| 2023-11-17 | $22.09 | $22.65 | $22.09 | $22.42 | $22.42 | 23,776 |
| 2023-11-16 | $22.30 | $22.58 | $21.77 | $22.23 | $22.23 | 41,558 |
| 2023-11-15 | $22.27 | $22.57 | $22.26 | $22.49 | $22.49 | 20,918 |
| 2023-11-14 | $22.54 | $22.62 | $22.24 | $22.32 | $22.32 | 25,600 |
| 2023-11-13 | $21.99 | $22.54 | $21.95 | $22.33 | $22.33 | 44,176 |
| 2023-11-10 | $22.67 | $22.89 | $21.81 | $21.91 | $21.91 | 42,275 |
| 2023-11-09 | $20.88 | $22.89 | $20.88 | $22.32 | $22.32 | 81,953 |
| 2023-11-08 | $21.18 | $21.25 | $20.80 | $21.25 | $21.25 | 31,247 |
| 2023-11-07 | $22.01 | $22.20 | $20.69 | $21.29 | $21.29 | 64,564 |
| 2023-11-06 | $22.37 | $22.57 | $22.10 | $22.19 | $22.19 | 31,849 |
| 2023-11-03 | $22.61 | $22.65 | $22.13 | $22.50 | $22.50 | 62,161 |
| 2023-11-02 | $21.64 | $22.92 | $21.63 | $22.76 | $22.76 | 79,054 |
| 2023-11-01 | $22.90 | $23.46 | $22.67 | $23.03 | $22.51 | 100,892 |
| 2023-10-31 | $22.72 | $22.85 | $22.43 | $22.76 | $22.25 | 57,514 |
| 2023-10-30 | $22.16 | $22.88 | $22.16 | $22.69 | $22.18 | 67,642 |
| 2023-10-27 | $22.19 | $22.49 | $21.72 | $22.35 | $21.85 | 47,178 |
| 2023-10-26 | $22.14 | $22.26 | $21.78 | $22.12 | $21.62 | 26,393 |
| 2023-10-25 | $22.33 | $22.33 | $21.98 | $21.98 | $21.48 | 51,560 |
| 2023-10-24 | $21.99 | $22.30 | $21.99 | $22.13 | $21.63 | 28,845 |
| 2023-10-23 | $21.97 | $22.55 | $21.85 | $21.90 | $21.41 | 46,634 |
| 2023-10-20 | $21.89 | $21.98 | $21.60 | $21.88 | $21.39 | 30,396 |
| 2023-10-19 | $21.63 | $22.35 | $21.39 | $21.79 | $21.30 | 58,097 |
| 2023-10-18 | $21.67 | $21.75 | $21.07 | $21.33 | $20.85 | 24,632 |
| 2023-10-17 | $21.67 | $21.79 | $21.50 | $21.50 | $21.50 | 29,007 |
| 2023-10-16 | $21.77 | $21.78 | $21.49 | $21.67 | $21.67 | 23,970 |
| 2023-10-13 | $21.48 | $21.80 | $21.48 | $21.49 | $21.49 | 25,153 |
| 2023-10-12 | $21.19 | $21.54 | $20.74 | $21.47 | $21.47 | 17,726 |
| 2023-10-11 | $21.40 | $21.49 | $21.20 | $21.20 | $21.20 | 37,702 |
| 2023-10-10 | $20.97 | $21.38 | $20.85 | $21.32 | $21.32 | 25,174 |
| 2023-10-09 | $20.61 | $21.12 | $20.61 | $20.86 | $20.86 | 19,214 |
| 2023-10-06 | $20.41 | $20.90 | $20.23 | $20.66 | $20.66 | 19,026 |
| 2023-10-05 | $20.07 | $20.50 | $20.07 | $20.41 | $20.41 | 16,641 |
| 2023-10-04 | $20.38 | $20.50 | $20.03 | $20.25 | $20.25 | 21,018 |
| 2023-10-03 | $20.75 | $21.12 | $19.98 | $20.21 | $20.21 | 46,576 |
| 2023-10-02 | $21.51 | $21.51 | $20.74 | $20.74 | $20.74 | 41,932 |
| 2023-09-29 | $21.85 | $21.85 | $21.04 | $21.69 | $21.69 | 25,447 |
| 2023-09-28 | $21.33 | $21.70 | $21.16 | $21.70 | $21.70 | 59,280 |
| 2023-09-27 | $20.65 | $21.64 | $20.48 | $21.37 | $21.37 | 43,838 |
| 2023-09-26 | $21.01 | $21.34 | $20.23 | $20.53 | $20.53 | 32,729 |
| 2023-09-25 | $20.34 | $21.25 | $20.22 | $21.09 | $21.09 | 71,962 |
| 2023-09-22 | $20.44 | $21.21 | $20.13 | $20.48 | $20.48 | 127,689 |
| 2023-09-21 | $20.37 | $20.62 | $20.25 | $20.25 | $20.25 | 18,463 |
| 2023-09-20 | $20.04 | $20.50 | $20.00 | $20.36 | $20.36 | 55,265 |
| 2023-09-19 | $19.83 | $20.25 | $19.83 | $20.09 | $20.09 | 40,408 |
| 2023-09-18 | $19.80 | $19.97 | $19.61 | $19.93 | $19.93 | 14,218 |
| 2023-09-15 | $19.67 | $19.78 | $19.35 | $19.66 | $19.66 | 49,104 |
| 2023-09-14 | $19.65 | $19.88 | $19.39 | $19.51 | $19.51 | 21,686 |
| 2023-09-13 | $19.61 | $19.66 | $19.50 | $19.55 | $19.55 | 22,098 |
| 2023-09-12 | $19.31 | $19.65 | $19.31 | $19.54 | $19.54 | 16,643 |
| 2023-09-11 | $19.33 | $19.75 | $19.33 | $19.47 | $19.47 | 23,715 |
| 2023-09-08 | $19.77 | $19.82 | $19.38 | $19.48 | $19.48 | 42,846 |
| 2023-09-07 | $19.60 | $19.93 | $19.57 | $19.89 | $19.89 | 12,006 |
| 2023-09-06 | $19.98 | $19.98 | $19.50 | $19.50 | $19.50 | 28,377 |
| 2023-09-05 | $19.88 | $19.99 | $19.83 | $19.98 | $19.98 | 52,147 |
| 2023-09-01 | $19.74 | $19.99 | $19.57 | $19.68 | $19.68 | 32,238 |
| 2023-08-31 | $19.88 | $19.90 | $19.52 | $19.52 | $19.52 | 27,418 |
| 2023-08-30 | $19.67 | $19.85 | $19.49 | $19.77 | $19.77 | 19,002 |
| 2023-08-29 | $19.41 | $19.55 | $19.41 | $19.48 | $19.48 | 7,399 |
| 2023-08-28 | $19.49 | $19.66 | $19.45 | $19.52 | $19.52 | 22,882 |
| 2023-08-25 | $19.66 | $19.80 | $19.56 | $19.56 | $19.56 | 12,378 |
| 2023-08-24 | $19.78 | $19.99 | $19.61 | $19.61 | $19.61 | 16,210 |
| 2023-08-23 | $19.87 | $19.99 | $19.52 | $19.76 | $19.76 | 13,965 |
| 2023-08-22 | $19.88 | $19.90 | $19.72 | $19.72 | $19.72 | 14,586 |
| 2023-08-21 | $19.77 | $19.84 | $19.57 | $19.80 | $19.80 | 20,432 |
| 2023-08-18 | $19.64 | $19.91 | $19.64 | $19.84 | $19.84 | 6,953 |
| 2023-08-17 | $19.53 | $19.70 | $19.44 | $19.59 | $19.59 | 10,950 |
| 2023-08-16 | $19.59 | $19.81 | $19.58 | $19.67 | $19.67 | 17,469 |
| 2023-08-15 | $19.88 | $19.89 | $19.32 | $19.55 | $19.55 | 16,894 |
| 2023-08-14 | $20.00 | $20.14 | $19.63 | $19.86 | $19.86 | 19,015 |
| 2023-08-11 | $20.18 | $20.25 | $19.90 | $20.00 | $20.00 | 46,297 |
| 2023-08-10 | $19.68 | $20.20 | $19.54 | $20.04 | $20.04 | 70,615 |
| 2023-08-09 | $19.24 | $19.70 | $18.95 | $19.55 | $19.55 | 53,082 |
| 2023-08-08 | $18.90 | $19.13 | $18.72 | $18.88 | $18.88 | 92,250 |
| 2023-08-07 | $19.06 | $19.26 | $18.91 | $19.13 | $19.13 | 46,052 |
| 2023-08-04 | $19.14 | $19.70 | $18.85 | $18.90 | $18.90 | 42,327 |
| 2023-08-03 | $19.44 | $19.79 | $19.22 | $19.34 | $19.34 | 52,325 |
| 2023-08-02 | $20.71 | $20.71 | $20.25 | $20.30 | $19.76 | 102,677 |
| 2023-08-01 | $20.52 | $20.69 | $20.21 | $20.69 | $20.14 | 87,072 |
| 2023-07-31 | $20.32 | $20.49 | $20.07 | $20.49 | $19.95 | 69,040 |
| 2023-07-28 | $20.24 | $20.28 | $20.00 | $20.24 | $19.71 | 33,009 |
| 2023-07-27 | $20.05 | $20.25 | $19.85 | $20.11 | $19.58 | 37,480 |
| 2023-07-26 | $19.93 | $20.19 | $19.84 | $20.17 | $19.64 | 30,345 |
| 2023-07-25 | $19.69 | $19.89 | $19.69 | $19.89 | $19.36 | 16,915 |
| 2023-07-24 | $19.56 | $19.88 | $19.33 | $19.67 | $19.15 | 27,922 |
| 2023-07-21 | $19.32 | $19.62 | $19.22 | $19.41 | $18.90 | 11,995 |
| 2023-07-20 | $19.27 | $19.36 | $19.11 | $19.22 | $18.71 | 12,111 |
| 2023-07-19 | $19.44 | $19.53 | $19.08 | $19.20 | $18.69 | 24,498 |
| 2023-07-18 | $19.16 | $19.49 | $19.16 | $19.33 | $18.82 | 19,617 |
| 2023-07-17 | $19.19 | $19.34 | $19.00 | $19.26 | $18.75 | 19,685 |
| 2023-07-14 | $19.15 | $19.22 | $19.02 | $19.14 | $18.63 | 24,977 |
| 2023-07-13 | $18.97 | $19.23 | $18.90 | $19.21 | $18.70 | 11,734 |
| 2023-07-12 | $19.20 | $19.23 | $18.90 | $18.90 | $18.40 | 79,150 |
| 2023-07-11 | $19.00 | $19.21 | $18.91 | $19.04 | $18.54 | 26,811 |
| 2023-07-10 | $19.26 | $19.40 | $18.65 | $18.80 | $18.30 | 54,819 |
| 2023-07-07 | $19.25 | $19.53 | $19.25 | $19.35 | $18.84 | 37,596 |
| 2023-07-06 | $19.33 | $19.52 | $19.00 | $19.40 | $18.89 | 31,424 |
| 2023-07-05 | $19.59 | $19.60 | $19.30 | $19.39 | $18.88 | 21,401 |
| 2023-07-03 | $19.55 | $19.70 | $19.51 | $19.56 | $19.04 | 18,743 |
| 2023-06-30 | $19.74 | $19.87 | $19.56 | $19.70 | $19.18 | 13,774 |
| 2023-06-29 | $19.52 | $19.67 | $19.45 | $19.63 | $19.11 | 14,718 |
| 2023-06-28 | $19.39 | $19.66 | $19.31 | $19.46 | $18.95 | 20,901 |
| 2023-06-27 | $19.23 | $19.59 | $19.21 | $19.44 | $19.44 | 20,286 |
| 2023-06-26 | $19.36 | $19.72 | $19.25 | $19.33 | $19.33 | 23,168 |
| 2023-06-23 | $19.31 | $19.53 | $19.14 | $19.50 | $19.50 | 16,510 |
| 2023-06-22 | $19.50 | $19.57 | $19.29 | $19.45 | $19.45 | 24,265 |
| 2023-06-21 | $19.93 | $19.93 | $19.52 | $19.56 | $19.56 | 26,193 |
| 2023-06-20 | $20.25 | $20.45 | $19.75 | $19.75 | $19.75 | 25,436 |
| 2023-06-16 | $20.20 | $20.32 | $20.02 | $20.18 | $20.18 | 42,894 |
| 2023-06-15 | $19.69 | $20.17 | $19.68 | $20.09 | $20.09 | 25,166 |
| 2023-06-14 | $19.55 | $19.75 | $19.30 | $19.73 | $19.73 | 70,247 |
| 2023-06-13 | $19.27 | $19.58 | $19.25 | $19.45 | $19.45 | 36,428 |
| 2023-06-12 | $19.19 | $19.64 | $19.09 | $19.24 | $19.24 | 42,570 |
| 2023-06-09 | $19.18 | $19.39 | $18.81 | $19.14 | $19.14 | 27,749 |
| 2023-06-08 | $19.50 | $19.55 | $19.18 | $19.28 | $19.28 | 23,082 |
| 2023-06-07 | $19.32 | $19.43 | $19.09 | $19.41 | $19.41 | 17,893 |
| 2023-06-06 | $18.94 | $19.49 | $18.80 | $19.25 | $19.25 | 79,326 |
| 2023-06-05 | $19.00 | $19.20 | $18.68 | $18.94 | $18.94 | 30,536 |
| 2023-06-02 | $18.29 | $18.68 | $18.29 | $18.64 | $18.64 | 19,811 |
| 2023-06-01 | $18.03 | $18.45 | $18.03 | $18.25 | $18.25 | 34,964 |
| 2023-05-31 | $18.38 | $18.49 | $18.00 | $18.16 | $18.16 | 32,368 |
| 2023-05-30 | $18.33 | $18.57 | $18.18 | $18.27 | $18.27 | 39,838 |
| 2023-05-26 | $18.28 | $18.52 | $18.17 | $18.44 | $18.44 | 49,078 |
| 2023-05-25 | $18.42 | $18.55 | $18.07 | $18.16 | $18.16 | 45,109 |
| 2023-05-24 | $18.34 | $18.77 | $18.26 | $18.57 | $18.57 | 46,173 |
| 2023-05-23 | $18.00 | $18.60 | $17.93 | $18.55 | $18.55 | 81,455 |
| 2023-05-22 | $18.59 | $18.67 | $17.91 | $18.00 | $18.00 | 82,353 |
| 2023-05-19 | $18.70 | $18.90 | $18.30 | $18.40 | $18.40 | 70,754 |
| 2023-05-18 | $18.66 | $19.07 | $18.10 | $18.52 | $18.52 | 114,655 |
| 2023-05-17 | $18.74 | $19.34 | $18.47 | $18.48 | $18.48 | 107,686 |
| 2023-05-16 | $19.47 | $19.47 | $18.70 | $18.74 | $18.74 | 60,566 |
| 2023-05-15 | $19.25 | $19.46 | $19.25 | $19.31 | $19.31 | 34,882 |
| 2023-05-12 | $19.54 | $19.54 | $19.32 | $19.44 | $19.44 | 21,958 |
| 2023-05-11 | $19.30 | $19.54 | $19.09 | $19.54 | $19.54 | 46,254 |
| 2023-05-10 | $19.58 | $19.58 | $19.22 | $19.50 | $19.50 | 77,571 |
| 2023-05-09 | $19.53 | $19.94 | $18.97 | $19.52 | $19.52 | 116,545 |
| 2023-05-08 | $20.18 | $20.60 | $20.07 | $20.50 | $20.50 | 43,730 |
| 2023-05-05 | $19.76 | $20.45 | $19.76 | $20.27 | $20.27 | 29,536 |
| 2023-05-04 | $20.01 | $20.19 | $19.62 | $19.62 | $19.62 | 59,332 |
| 2023-05-03 | $20.90 | $20.95 | $20.42 | $20.45 | $20.45 | 73,468 |
| 2023-05-02 | $21.20 | $21.25 | $20.48 | $20.76 | $20.76 | 61,130 |
| 2023-05-01 | $21.56 | $21.91 | $21.47 | $21.66 | $21.13 | 66,529 |
| 2023-04-28 | $21.39 | $21.74 | $21.17 | $21.38 | $20.85 | 78,483 |
| 2023-04-27 | $21.20 | $21.35 | $20.99 | $21.28 | $20.76 | 23,688 |
| 2023-04-26 | $21.44 | $21.83 | $20.97 | $20.97 | $20.45 | 21,794 |
| 2023-04-25 | $21.85 | $21.85 | $21.25 | $21.31 | $20.78 | 38,927 |
| 2023-04-24 | $21.62 | $22.02 | $21.62 | $21.85 | $21.31 | 31,791 |
| 2023-04-21 | $21.93 | $21.93 | $21.60 | $21.68 | $21.68 | 17,996 |
| 2023-04-20 | $21.85 | $22.19 | $21.65 | $21.75 | $21.75 | 30,013 |
| 2023-04-19 | $22.22 | $22.37 | $21.89 | $21.99 | $21.99 | 16,815 |
| 2023-04-18 | $22.04 | $22.16 | $21.91 | $22.07 | $22.07 | 12,985 |
| 2023-04-17 | $22.30 | $22.49 | $21.96 | $22.04 | $22.04 | 29,295 |
| 2023-04-14 | $22.01 | $22.26 | $21.67 | $22.26 | $22.26 | 21,473 |
| 2023-04-13 | $22.84 | $22.84 | $22.00 | $22.16 | $22.16 | 34,433 |
| 2023-04-12 | $21.74 | $23.20 | $21.70 | $23.00 | $23.00 | 82,886 |
| 2023-04-11 | $21.41 | $21.74 | $21.41 | $21.63 | $21.63 | 32,104 |
| 2023-04-10 | $21.47 | $21.75 | $21.46 | $21.50 | $21.50 | 23,815 |
| 2023-04-06 | $21.69 | $21.69 | $21.42 | $21.58 | $21.58 | 24,003 |
| 2023-04-05 | $21.68 | $21.74 | $21.40 | $21.55 | $21.55 | 16,069 |
| 2023-04-04 | $21.73 | $21.73 | $21.16 | $21.62 | $21.62 | 20,308 |
| 2023-04-03 | $21.63 | $21.77 | $21.43 | $21.57 | $21.57 | 16,953 |
| 2023-03-31 | $21.10 | $21.71 | $20.97 | $21.49 | $21.49 | 36,711 |
| 2023-03-30 | $21.00 | $21.18 | $20.90 | $20.94 | $20.94 | 30,455 |
| 2023-03-29 | $20.65 | $20.98 | $20.57 | $20.86 | $20.86 | 16,830 |
| 2023-03-28 | $20.37 | $20.70 | $20.37 | $20.63 | $20.63 | 21,931 |
| 2023-03-27 | $20.50 | $20.61 | $20.05 | $20.48 | $20.48 | 32,254 |
| 2023-03-24 | $20.00 | $20.36 | $19.85 | $20.27 | $20.27 | 41,451 |
| 2023-03-23 | $20.54 | $20.70 | $20.03 | $20.03 | $20.03 | 19,082 |
| 2023-03-22 | $20.65 | $20.79 | $20.39 | $20.42 | $20.42 | 23,739 |
| 2023-03-21 | $20.10 | $20.80 | $20.10 | $20.67 | $20.67 | 13,568 |
| 2023-03-20 | $20.18 | $20.30 | $20.01 | $20.10 | $20.10 | 29,624 |
| 2023-03-17 | $20.38 | $20.66 | $19.76 | $19.98 | $19.98 | 113,808 |
| 2023-03-16 | $20.20 | $20.53 | $20.17 | $20.51 | $20.51 | 27,373 |
| 2023-03-15 | $20.52 | $20.72 | $20.00 | $20.19 | $20.19 | 71,308 |
| 2023-03-14 | $21.15 | $21.35 | $20.91 | $21.00 | $21.00 | 36,134 |
| 2023-03-13 | $21.05 | $21.35 | $20.82 | $21.26 | $21.26 | 91,880 |
| 2023-03-10 | $21.47 | $21.56 | $21.10 | $21.26 | $21.26 | 59,868 |
| 2023-03-09 | $22.02 | $22.05 | $21.53 | $21.63 | $21.63 | 23,691 |
| 2023-03-08 | $21.76 | $21.90 | $21.60 | $21.85 | $21.85 | 27,521 |
| 2023-03-07 | $22.04 | $22.13 | $21.76 | $21.89 | $21.89 | 26,493 |
| 2023-03-06 | $21.87 | $22.08 | $21.73 | $21.98 | $21.98 | 47,418 |
| 2023-03-03 | $21.59 | $21.79 | $21.58 | $21.66 | $21.66 | 34,324 |
| 2023-03-02 | $21.55 | $21.73 | $21.45 | $21.63 | $21.63 | 26,162 |
| 2023-03-01 | $21.50 | $21.60 | $21.22 | $21.53 | $21.53 | 56,860 |
| 2023-02-28 | $21.82 | $22.05 | $21.32 | $21.46 | $21.46 | 91,158 |
| 2023-02-27 | $21.55 | $21.86 | $21.10 | $21.11 | $21.11 | 86,384 |
| 2023-02-24 | $21.61 | $21.76 | $21.52 | $21.54 | $21.54 | 83,592 |
| 2023-02-23 | $21.40 | $21.70 | $21.25 | $21.63 | $21.63 | 27,838 |
| 2023-02-22 | $21.46 | $21.50 | $21.19 | $21.33 | $21.33 | 31,123 |
| 2023-02-21 | $21.74 | $21.76 | $21.20 | $21.40 | $21.40 | 46,425 |
| 2023-02-17 | $21.65 | $21.80 | $21.60 | $21.69 | $21.69 | 39,640 |
| 2023-02-16 | $22.01 | $22.11 | $21.61 | $21.61 | $21.61 | 47,017 |
| 2023-02-15 | $21.92 | $22.06 | $21.74 | $21.93 | $21.93 | 10,829 |
| 2023-02-14 | $22.00 | $22.18 | $21.80 | $21.87 | $21.87 | 37,874 |
| 2023-02-13 | $22.00 | $22.23 | $21.90 | $22.01 | $22.01 | 42,363 |
| 2023-02-10 | $21.99 | $22.10 | $21.74 | $22.07 | $22.07 | 33,809 |
| 2023-02-09 | $21.69 | $21.88 | $21.68 | $21.84 | $21.84 | 34,184 |
| 2023-02-08 | $21.69 | $21.80 | $21.57 | $21.72 | $21.72 | 24,916 |
| 2023-02-07 | $21.62 | $21.73 | $21.50 | $21.63 | $21.63 | 20,799 |
| 2023-02-06 | $21.55 | $21.64 | $21.45 | $21.55 | $21.55 | 40,079 |
| 2023-02-03 | $21.72 | $21.84 | $21.65 | $21.78 | $21.78 | 42,386 |
| 2023-02-02 | $21.89 | $22.11 | $21.48 | $21.80 | $21.80 | 59,640 |
| 2023-02-01 | $22.63 | $22.89 | $22.42 | $22.70 | $22.17 | 101,588 |
| 2023-01-31 | $22.35 | $22.58 | $22.25 | $22.56 | $22.03 | 78,710 |
| 2023-01-30 | $22.09 | $22.35 | $22.09 | $22.30 | $21.78 | 32,785 |
| 2023-01-27 | $22.00 | $22.35 | $22.00 | $22.25 | $21.73 | 70,095 |
| 2023-01-26 | $21.98 | $22.16 | $21.74 | $21.97 | $21.45 | 48,003 |
| 2023-01-25 | $21.70 | $21.97 | $21.37 | $21.92 | $21.40 | 44,861 |
| 2023-01-24 | $21.35 | $21.72 | $21.27 | $21.71 | $21.20 | 27,310 |
| 2023-01-23 | $21.60 | $21.64 | $21.39 | $21.50 | $20.99 | 33,206 |
| 2023-01-20 | $21.10 | $21.58 | $21.02 | $21.45 | $20.95 | 34,882 |
| 2023-01-19 | $20.99 | $21.14 | $20.83 | $21.07 | $20.57 | 14,071 |
| 2023-01-18 | $21.55 | $21.55 | $20.92 | $20.98 | $20.49 | 30,004 |
| 2023-01-17 | $20.98 | $21.35 | $20.98 | $21.23 | $20.73 | 24,126 |
| 2023-01-13 | $20.86 | $21.07 | $20.85 | $20.96 | $20.47 | 20,884 |
| 2023-01-12 | $20.91 | $21.06 | $20.70 | $20.86 | $20.37 | 28,277 |
| 2023-01-11 | $20.55 | $20.93 | $20.51 | $20.69 | $20.20 | 25,045 |
| 2023-01-10 | $20.43 | $20.55 | $20.32 | $20.52 | $20.04 | 23,846 |
| 2023-01-09 | $20.49 | $20.80 | $20.31 | $20.35 | $19.87 | 102,892 |
| 2023-01-06 | $19.91 | $20.38 | $19.91 | $20.38 | $19.90 | 65,654 |
| 2023-01-05 | $19.78 | $19.93 | $19.70 | $19.81 | $19.34 | 24,101 |
| 2023-01-04 | $19.74 | $20.06 | $19.67 | $19.76 | $19.30 | 14,826 |
| 2023-01-03 | $19.85 | $19.93 | $19.56 | $19.64 | $19.18 | 29,528 |
| 2022-12-30 | $19.85 | $19.95 | $19.77 | $19.83 | $19.36 | 39,364 |
| 2022-12-29 | $20.09 | $20.29 | $19.95 | $20.01 | $19.54 | 29,038 |
| 2022-12-28 | $20.32 | $20.32 | $20.07 | $20.10 | $19.63 | 37,196 |
| 2022-12-27 | $20.40 | $20.49 | $20.21 | $20.45 | $19.97 | 44,766 |
| 2022-12-23 | $20.26 | $20.71 | $20.11 | $20.37 | $19.89 | 45,768 |
| 2022-12-22 | $20.54 | $20.80 | $20.33 | $20.52 | $20.04 | 21,962 |
| 2022-12-21 | $20.55 | $20.90 | $20.55 | $20.67 | $20.18 | 64,828 |
| 2022-12-20 | $20.64 | $20.92 | $20.51 | $20.53 | $20.05 | 39,131 |
| 2022-12-19 | $21.50 | $21.55 | $20.85 | $20.87 | $20.38 | 56,574 |
| 2022-12-16 | $21.72 | $21.98 | $21.31 | $21.38 | $20.88 | 696,061 |
| 2022-12-15 | $21.25 | $21.75 | $21.06 | $21.70 | $21.19 | 138,842 |
| 2022-12-14 | $21.22 | $21.50 | $21.02 | $21.34 | $20.84 | 79,148 |
| 2022-12-13 | $21.35 | $21.60 | $21.16 | $21.34 | $20.84 | 140,741 |
| 2022-12-12 | $20.73 | $21.38 | $20.61 | $21.27 | $20.77 | 137,313 |
| 2022-12-09 | $19.30 | $20.98 | $19.28 | $20.57 | $20.09 | 126,276 |
| 2022-12-08 | $19.35 | $19.39 | $19.10 | $19.15 | $18.70 | 19,647 |
| 2022-12-07 | $19.06 | $19.41 | $18.98 | $19.18 | $18.73 | 32,442 |
| 2022-12-06 | $19.45 | $19.56 | $18.92 | $19.19 | $18.74 | 36,363 |
| 2022-12-05 | $19.76 | $19.95 | $19.16 | $19.33 | $18.88 | 74,863 |
| 2022-12-02 | $19.90 | $19.90 | $19.66 | $19.88 | $19.41 | 31,056 |
| 2022-12-01 | $20.05 | $20.06 | $19.73 | $19.90 | $19.43 | 17,114 |
| 2022-11-30 | $19.65 | $20.08 | $19.65 | $20.01 | $19.54 | 45,962 |
| 2022-11-29 | $19.71 | $19.96 | $19.50 | $19.60 | $19.14 | 42,729 |
| 2022-11-28 | $19.91 | $19.92 | $19.65 | $19.76 | $19.30 | 18,117 |
| 2022-11-25 | $19.81 | $20.00 | $19.81 | $19.93 | $19.93 | 12,812 |
| 2022-11-23 | $20.05 | $20.05 | $19.72 | $19.88 | $19.88 | 26,409 |
| 2022-11-22 | $19.74 | $20.05 | $19.74 | $20.04 | $20.04 | 25,278 |
| 2022-11-21 | $19.99 | $19.99 | $19.57 | $19.66 | $19.66 | 37,294 |
| 2022-11-18 | $20.21 | $20.21 | $19.85 | $19.94 | $19.94 | 29,316 |
| 2022-11-17 | $20.40 | $20.40 | $19.93 | $20.20 | $20.20 | 24,181 |
| 2022-11-16 | $20.25 | $20.50 | $20.19 | $20.45 | $20.45 | 23,329 |
| 2022-11-15 | $20.28 | $20.35 | $20.00 | $20.32 | $20.32 | 30,811 |
| 2022-11-14 | $19.81 | $20.42 | $19.81 | $20.15 | $20.15 | 39,008 |
| 2022-11-11 | $20.00 | $20.19 | $19.82 | $19.87 | $19.87 | 31,515 |
| 2022-11-10 | $20.01 | $20.25 | $19.81 | $20.07 | $20.07 | 73,731 |
| 2022-11-09 | $19.95 | $19.96 | $19.39 | $19.68 | $19.68 | 54,163 |
| 2022-11-08 | $19.49 | $20.62 | $19.28 | $19.91 | $19.91 | 118,827 |
| 2022-11-07 | $18.65 | $18.91 | $18.57 | $18.90 | $18.90 | 37,192 |
| 2022-11-04 | $18.57 | $18.69 | $18.40 | $18.53 | $18.53 | 56,195 |
| 2022-11-03 | $18.47 | $18.73 | $18.47 | $18.51 | $18.51 | 68,706 |
| 2022-11-02 | $19.17 | $19.35 | $18.53 | $18.60 | $18.60 | 80,761 |
| 2022-11-01 | $19.78 | $19.81 | $19.55 | $19.68 | $19.14 | 153,414 |
| 2022-10-31 | $19.50 | $19.87 | $19.30 | $19.52 | $18.98 | 73,461 |
| 2022-10-28 | $19.60 | $19.66 | $19.34 | $19.42 | $19.42 | 48,511 |
| 2022-10-27 | $19.99 | $19.99 | $19.53 | $19.53 | $19.53 | 45,477 |
| 2022-10-26 | $19.37 | $19.71 | $19.34 | $19.51 | $19.51 | 39,337 |
| 2022-10-25 | $19.25 | $19.48 | $19.09 | $19.41 | $19.41 | 66,840 |
| 2022-10-24 | $19.01 | $19.26 | $18.85 | $19.17 | $19.17 | 72,310 |
| 2022-10-21 | $19.01 | $19.35 | $19.01 | $19.18 | $19.18 | 37,342 |
| 2022-10-20 | $19.01 | $19.33 | $18.83 | $18.90 | $18.90 | 35,941 |
| 2022-10-19 | $19.01 | $19.22 | $18.95 | $19.03 | $19.03 | 47,229 |
| 2022-10-18 | $19.23 | $19.38 | $18.95 | $19.24 | $19.24 | 85,666 |
| 2022-10-17 | $19.03 | $19.28 | $18.98 | $19.21 | $19.21 | 21,709 |
| 2022-10-14 | $19.11 | $19.40 | $18.70 | $19.03 | $19.03 | 16,103 |
| 2022-10-13 | $18.96 | $19.19 | $18.81 | $19.00 | $19.00 | 46,302 |
| 2022-10-12 | $19.00 | $19.20 | $18.81 | $18.97 | $18.97 | 22,248 |
| 2022-10-11 | $18.83 | $19.35 | $18.72 | $19.00 | $19.00 | 31,063 |
| 2022-10-10 | $19.46 | $19.46 | $18.82 | $18.82 | $18.82 | 39,354 |
| 2022-10-07 | $19.39 | $19.65 | $19.11 | $19.26 | $19.26 | 24,499 |
| 2022-10-06 | $19.52 | $19.70 | $19.36 | $19.46 | $19.46 | 20,546 |
| 2022-10-05 | $19.38 | $19.67 | $19.31 | $19.52 | $19.52 | 24,166 |
| 2022-10-04 | $19.53 | $19.74 | $19.39 | $19.74 | $19.74 | 33,177 |
| 2022-10-03 | $18.72 | $19.23 | $18.72 | $19.20 | $19.20 | 15,552 |
| 2022-09-30 | $18.65 | $18.96 | $18.50 | $18.69 | $18.69 | 20,854 |
| 2022-09-29 | $18.65 | $18.89 | $18.35 | $18.65 | $18.65 | 40,117 |
| 2022-09-28 | $18.34 | $18.76 | $18.33 | $18.59 | $18.59 | 58,678 |
| 2022-09-27 | $18.77 | $18.82 | $18.32 | $18.32 | $18.32 | 56,347 |
| 2022-09-26 | $19.41 | $19.64 | $18.37 | $18.43 | $18.43 | 98,921 |
| 2022-09-23 | $20.01 | $20.35 | $19.60 | $19.64 | $19.64 | 74,095 |
| 2022-09-22 | $20.70 | $20.81 | $20.30 | $20.38 | $20.38 | 28,629 |
| 2022-09-21 | $21.10 | $21.10 | $20.50 | $20.53 | $20.53 | 21,193 |
| 2022-09-20 | $20.96 | $21.07 | $20.76 | $21.00 | $21.00 | 15,535 |
| 2022-09-19 | $20.00 | $21.03 | $20.00 | $20.96 | $20.96 | 70,731 |
| 2022-09-16 | $20.71 | $20.84 | $20.16 | $20.23 | $20.23 | 90,850 |
| 2022-09-15 | $20.72 | $20.89 | $20.61 | $20.81 | $20.81 | 18,730 |
| 2022-09-14 | $20.55 | $20.88 | $20.55 | $20.73 | $20.73 | 23,586 |
| 2022-09-13 | $20.07 | $20.67 | $20.01 | $20.51 | $20.51 | 48,579 |
| 2022-09-12 | $20.07 | $20.36 | $20.00 | $20.22 | $20.22 | 50,148 |
| 2022-09-09 | $20.26 | $20.47 | $20.05 | $20.07 | $20.07 | 39,241 |
| 2022-09-08 | $20.19 | $20.44 | $19.99 | $20.05 | $20.05 | 34,822 |
| 2022-09-07 | $20.10 | $20.29 | $20.06 | $20.15 | $20.15 | 24,532 |
| 2022-09-06 | $20.40 | $20.41 | $20.10 | $20.19 | $20.19 | 19,490 |
| 2022-09-02 | $20.80 | $21.04 | $20.32 | $20.40 | $20.40 | 29,832 |
| 2022-09-01 | $20.69 | $20.75 | $20.32 | $20.41 | $20.41 | 26,044 |
| 2022-08-31 | $21.01 | $21.22 | $20.82 | $20.90 | $20.90 | 20,018 |
| 2022-08-30 | $21.69 | $21.69 | $21.05 | $21.13 | $21.13 | 21,377 |
| 2022-08-29 | $21.48 | $21.78 | $21.40 | $21.60 | $21.60 | 21,795 |
| 2022-08-26 | $21.81 | $21.81 | $21.50 | $21.63 | $21.63 | 13,358 |
| 2022-08-25 | $21.47 | $21.90 | $21.47 | $21.73 | $21.73 | 34,259 |
| 2022-08-24 | $21.10 | $21.94 | $21.10 | $21.40 | $21.40 | 59,074 |
| 2022-08-23 | $20.86 | $21.35 | $20.86 | $21.08 | $21.08 | 25,706 |
| 2022-08-22 | $21.17 | $21.17 | $20.73 | $20.77 | $20.77 | 38,281 |
| 2022-08-19 | $21.52 | $21.52 | $21.00 | $21.23 | $21.23 | 35,128 |
| 2022-08-18 | $21.67 | $21.75 | $21.43 | $21.55 | $21.55 | 13,363 |
| 2022-08-17 | $21.30 | $21.74 | $21.30 | $21.52 | $21.52 | 12,338 |
| 2022-08-16 | $21.55 | $21.82 | $21.35 | $21.37 | $21.37 | 22,746 |
| 2022-08-15 | $21.15 | $21.56 | $21.00 | $21.46 | $21.46 | 41,149 |
| 2022-08-12 | $21.14 | $21.24 | $20.94 | $21.14 | $21.14 | 13,857 |
| 2022-08-11 | $20.85 | $21.40 | $20.85 | $21.10 | $21.10 | 33,541 |
| 2022-08-10 | $21.29 | $21.29 | $20.75 | $20.83 | $20.83 | 38,535 |
| 2022-08-09 | $20.98 | $21.54 | $20.43 | $21.00 | $21.00 | 51,634 |
| 2022-08-08 | $19.97 | $20.40 | $19.97 | $20.21 | $20.21 | 35,130 |
| 2022-08-05 | $19.82 | $20.16 | $19.82 | $20.05 | $20.05 | 15,019 |
| 2022-08-04 | $20.88 | $20.88 | $20.06 | $20.07 | $20.07 | 44,117 |
| 2022-08-03 | $21.25 | $21.35 | $20.82 | $21.01 | $21.01 | 45,553 |
| 2022-08-02 | $21.42 | $21.59 | $21.00 | $21.34 | $21.34 | 90,069 |
| 2022-08-01 | $22.35 | $22.45 | $22.06 | $22.44 | $21.90 | 111,420 |
| 2022-07-29 | $22.22 | $22.37 | $21.97 | $22.22 | $21.69 | 67,030 |
| 2022-07-28 | $21.91 | $22.07 | $21.84 | $21.98 | $21.45 | 50,545 |
| 2022-07-27 | $21.72 | $21.88 | $21.56 | $21.87 | $21.34 | 47,176 |
| 2022-07-26 | $21.43 | $21.72 | $21.26 | $21.61 | $21.09 | 37,330 |
| 2022-07-25 | $21.01 | $21.49 | $20.91 | $21.38 | $20.87 | 35,812 |
| 2022-07-22 | $20.81 | $21.05 | $20.72 | $20.81 | $20.31 | 22,452 |
| 2022-07-21 | $20.65 | $20.94 | $20.42 | $20.80 | $20.30 | 15,730 |
| 2022-07-20 | $20.34 | $20.70 | $20.32 | $20.55 | $20.06 | 17,793 |
| 2022-07-19 | $20.08 | $20.57 | $20.08 | $20.43 | $19.94 | 43,250 |
| 2022-07-18 | $20.25 | $20.47 | $19.82 | $19.85 | $19.37 | 27,479 |
| 2022-07-15 | $20.08 | $20.16 | $19.75 | $20.02 | $19.54 | 34,283 |
| 2022-07-14 | $19.48 | $20.03 | $19.48 | $19.67 | $19.20 | 21,238 |
| 2022-07-13 | $19.66 | $20.17 | $19.44 | $20.01 | $19.53 | 78,869 |
| 2022-07-12 | $20.29 | $20.38 | $19.95 | $20.11 | $19.63 | 21,133 |
| 2022-07-11 | $20.64 | $20.64 | $20.26 | $20.35 | $19.86 | 11,019 |
| 2022-07-08 | $20.58 | $20.72 | $20.44 | $20.55 | $20.06 | 18,143 |
| 2022-07-07 | $20.27 | $20.75 | $20.27 | $20.67 | $20.17 | 18,720 |
| 2022-07-06 | $20.45 | $20.48 | $19.86 | $20.15 | $19.67 | 32,570 |
| 2022-07-05 | $20.25 | $20.46 | $19.89 | $20.45 | $19.96 | 29,438 |
| 2022-07-01 | $20.24 | $20.72 | $20.07 | $20.64 | $20.14 | 20,060 |
| 2022-06-30 | $20.28 | $20.55 | $20.19 | $20.25 | $19.76 | 19,419 |
| 2022-06-29 | $20.81 | $20.81 | $20.26 | $20.58 | $20.09 | 29,035 |
| 2022-06-28 | $20.54 | $20.81 | $20.48 | $20.80 | $20.30 | 32,569 |
| 2022-06-27 | $19.84 | $20.55 | $19.80 | $20.55 | $20.06 | 106,160 |
| 2022-06-24 | $19.42 | $19.92 | $19.39 | $19.84 | $19.36 | 28,716 |
| 2022-06-23 | $20.16 | $20.16 | $19.16 | $19.34 | $18.88 | 76,610 |
| 2022-06-22 | $19.84 | $20.04 | $19.50 | $19.99 | $19.51 | 23,103 |
| 2022-06-21 | $19.47 | $20.10 | $19.47 | $19.90 | $19.42 | 72,152 |
| 2022-06-17 | $19.71 | $20.19 | $19.05 | $19.43 | $18.96 | 98,802 |
| 2022-06-16 | $20.20 | $20.51 | $19.61 | $19.71 | $19.24 | 84,734 |
| 2022-06-15 | $20.77 | $20.97 | $20.32 | $20.61 | $20.12 | 40,614 |
| 2022-06-14 | $20.85 | $21.28 | $20.32 | $20.41 | $19.92 | 67,160 |
| 2022-06-13 | $21.46 | $21.46 | $20.66 | $20.69 | $20.19 | 81,203 |
| 2022-06-10 | $21.78 | $21.85 | $21.04 | $21.57 | $21.05 | 56,679 |
| 2022-06-09 | $22.31 | $22.39 | $21.90 | $22.04 | $21.51 | 30,393 |
| 2022-06-08 | $22.56 | $22.56 | $21.90 | $22.06 | $21.53 | 28,438 |
| 2022-06-07 | $22.26 | $22.44 | $22.03 | $22.40 | $21.86 | 17,934 |
| 2022-06-06 | $22.40 | $22.44 | $22.00 | $22.17 | $21.64 | 16,238 |
| 2022-06-03 | $22.13 | $22.64 | $22.12 | $22.29 | $21.75 | 24,016 |
| 2022-06-02 | $21.95 | $22.33 | $21.85 | $22.22 | $21.69 | 21,644 |
| 2022-06-01 | $22.68 | $22.73 | $22.07 | $22.17 | $21.64 | 43,427 |
| 2022-05-31 | $22.07 | $22.88 | $21.97 | $22.46 | $21.92 | 103,472 |
| 2022-05-27 | $22.15 | $22.42 | $22.00 | $22.15 | $21.62 | 41,420 |
| 2022-05-26 | $21.97 | $22.28 | $21.65 | $22.18 | $21.65 | 113,176 |
| 2022-05-25 | $20.63 | $21.78 | $20.51 | $21.54 | $21.02 | 123,076 |
| 2022-05-24 | $20.22 | $20.46 | $19.76 | $20.46 | $19.97 | 37,830 |
| 2022-05-23 | $19.63 | $20.46 | $19.63 | $20.11 | $19.63 | 95,266 |
| 2022-05-20 | $19.63 | $19.65 | $19.32 | $19.49 | $19.02 | 22,300 |
| 2022-05-19 | $19.68 | $20.11 | $19.29 | $19.39 | $18.92 | 22,181 |
| 2022-05-18 | $20.45 | $20.45 | $19.50 | $19.70 | $19.23 | 34,412 |
| 2022-05-17 | $20.40 | $20.43 | $20.11 | $20.40 | $19.91 | 17,786 |
| 2022-05-16 | $19.80 | $20.48 | $19.80 | $20.23 | $19.74 | 36,543 |
| 2022-05-13 | $19.52 | $19.81 | $19.15 | $19.67 | $19.20 | 41,674 |
| 2022-05-12 | $19.80 | $20.19 | $19.30 | $19.32 | $18.86 | 46,890 |
| 2022-05-11 | $20.47 | $20.93 | $19.91 | $19.93 | $19.45 | 45,528 |
| 2022-05-10 | $19.90 | $21.17 | $19.75 | $19.90 | $19.42 | 71,802 |
| 2022-05-09 | $20.07 | $20.24 | $19.41 | $19.75 | $19.28 | 63,406 |
| 2022-05-06 | $20.00 | $20.30 | $19.77 | $20.04 | $19.56 | 16,839 |
| 2022-05-05 | $20.46 | $20.46 | $19.56 | $20.01 | $19.53 | 27,754 |
| 2022-05-04 | $19.80 | $20.38 | $19.60 | $20.22 | $19.73 | 29,732 |
| 2022-05-03 | $19.44 | $19.82 | $19.35 | $19.58 | $19.11 | 34,839 |
| 2022-05-02 | $20.00 | $20.49 | $19.03 | $19.29 | $18.83 | 94,014 |
| 2022-04-29 | $21.81 | $22.10 | $20.72 | $20.81 | $19.77 | 132,535 |
| 2022-04-28 | $21.28 | $21.54 | $21.06 | $21.48 | $20.41 | 24,511 |
| 2022-04-27 | $21.01 | $21.74 | $21.01 | $21.26 | $20.20 | 32,431 |
| 2022-04-26 | $21.66 | $21.74 | $21.10 | $21.13 | $20.08 | 41,533 |
| 2022-04-25 | $21.99 | $22.01 | $20.95 | $21.52 | $20.45 | 67,167 |
| 2022-04-22 | $22.76 | $22.84 | $22.01 | $22.17 | $21.06 | 72,682 |
| 2022-04-21 | $22.83 | $22.90 | $22.22 | $22.61 | $21.48 | 28,152 |
| 2022-04-20 | $22.60 | $22.94 | $22.57 | $22.59 | $21.46 | 29,967 |
| 2022-04-19 | $22.78 | $22.92 | $22.51 | $22.58 | $21.45 | 24,463 |
| 2022-04-18 | $22.75 | $22.95 | $22.62 | $22.71 | $21.58 | 39,188 |
| 2022-04-14 | $22.88 | $22.91 | $22.50 | $22.74 | $21.61 | 28,170 |
| 2022-04-13 | $22.63 | $23.13 | $22.63 | $22.86 | $21.72 | 35,276 |
| 2022-04-12 | $23.24 | $23.29 | $22.36 | $22.48 | $21.36 | 60,130 |
| 2022-04-11 | $22.06 | $23.22 | $22.03 | $23.15 | $22.00 | 97,799 |
| 2022-04-08 | $22.20 | $22.44 | $22.12 | $22.38 | $21.26 | 24,688 |
| 2022-04-07 | $22.40 | $22.45 | $21.96 | $22.07 | $20.97 | 25,330 |
| 2022-04-06 | $22.13 | $22.44 | $22.05 | $22.29 | $21.18 | 26,963 |
| 2022-04-05 | $22.40 | $22.42 | $22.10 | $22.19 | $21.08 | 35,527 |
| 2022-04-04 | $22.18 | $22.38 | $22.02 | $22.30 | $21.19 | 44,059 |
| 2022-04-01 | $21.80 | $22.15 | $21.80 | $22.08 | $20.98 | 12,214 |
| 2022-03-31 | $21.55 | $21.98 | $21.55 | $21.81 | $20.72 | 42,957 |
| 2022-03-30 | $22.00 | $22.07 | $21.74 | $21.80 | $20.71 | 22,657 |
| 2022-03-29 | $21.95 | $22.12 | $21.70 | $22.08 | $20.98 | 26,656 |
| 2022-03-28 | $22.16 | $22.16 | $21.70 | $22.03 | $20.93 | 34,823 |
| 2022-03-25 | $22.07 | $22.27 | $21.85 | $22.13 | $21.03 | 33,000 |
| 2022-03-24 | $21.84 | $22.10 | $21.50 | $22.03 | $20.93 | 53,678 |
| 2022-03-23 | $21.47 | $22.00 | $21.35 | $21.54 | $20.47 | 113,631 |
| 2022-03-22 | $19.96 | $21.25 | $19.93 | $21.23 | $20.17 | 101,550 |
| 2022-03-21 | $19.83 | $19.98 | $19.61 | $19.81 | $18.82 | 24,600 |
| 2022-03-18 | $19.66 | $19.87 | $19.46 | $19.68 | $18.70 | 47,591 |
| 2022-03-17 | $19.46 | $19.96 | $19.36 | $19.66 | $18.68 | 13,734 |
| 2022-03-16 | $19.16 | $19.64 | $19.16 | $19.28 | $18.32 | 40,866 |
| 2022-03-15 | $19.10 | $19.57 | $18.89 | $19.14 | $18.19 | 53,482 |
| 2022-03-14 | $19.98 | $19.98 | $19.10 | $19.34 | $18.38 | 46,879 |
| 2022-03-11 | $20.46 | $20.60 | $20.03 | $20.09 | $19.09 | 33,288 |
| 2022-03-10 | $19.91 | $20.36 | $19.72 | $20.29 | $19.28 | 70,899 |
| 2022-03-09 | $20.23 | $20.32 | $19.84 | $20.08 | $19.08 | 44,078 |
| 2022-03-08 | $20.13 | $20.55 | $19.92 | $20.31 | $19.30 | 68,931 |
| 2022-03-07 | $20.49 | $20.68 | $19.72 | $20.13 | $19.13 | 33,902 |
| 2022-03-04 | $20.84 | $20.94 | $20.28 | $20.47 | $19.45 | 44,236 |
| 2022-03-03 | $21.50 | $21.54 | $20.79 | $20.86 | $19.82 | 43,480 |
| 2022-03-02 | $21.19 | $21.75 | $21.00 | $21.43 | $20.36 | 55,592 |
| 2022-03-01 | $20.68 | $21.16 | $20.60 | $20.86 | $19.82 | 55,027 |
| 2022-02-28 | $20.00 | $20.47 | $19.83 | $20.13 | $19.13 | 40,738 |
| 2022-02-25 | $20.05 | $20.32 | $20.00 | $20.09 | $19.09 | 40,864 |
| 2022-02-24 | $20.05 | $20.22 | $19.72 | $20.05 | $19.05 | 62,069 |
| 2022-02-23 | $20.37 | $20.70 | $20.26 | $20.30 | $19.29 | 15,990 |
| 2022-02-22 | $20.66 | $20.89 | $20.32 | $20.43 | $19.41 | 34,269 |
| 2022-02-18 | $21.11 | $21.11 | $20.43 | $20.75 | $19.72 | 50,980 |
| 2022-02-17 | $21.14 | $21.23 | $21.06 | $21.11 | $20.06 | 32,807 |
| 2022-02-16 | $20.76 | $21.19 | $20.76 | $21.02 | $19.97 | 25,459 |
| 2022-02-15 | $20.69 | $20.92 | $20.41 | $20.86 | $19.82 | 44,511 |
| 2022-02-14 | $21.00 | $21.13 | $20.52 | $20.71 | $19.68 | 38,476 |
| 2022-02-11 | $20.61 | $21.17 | $20.61 | $21.11 | $20.06 | 33,086 |
| 2022-02-10 | $20.56 | $21.00 | $20.46 | $20.61 | $19.58 | 71,335 |
| 2022-02-09 | $20.30 | $20.68 | $20.17 | $20.54 | $19.52 | 50,815 |
| 2022-02-08 | $20.67 | $20.77 | $20.14 | $20.26 | $19.25 | 30,429 |
| 2022-02-07 | $20.25 | $20.77 | $20.25 | $20.58 | $19.55 | 49,599 |
| 2022-02-04 | $20.61 | $20.94 | $20.01 | $20.15 | $19.15 | 68,403 |
| 2022-02-03 | $21.04 | $21.05 | $20.55 | $20.62 | $19.59 | 57,464 |
| 2022-02-02 | $21.36 | $21.54 | $20.92 | $21.10 | $20.05 | 123,750 |
| 2022-02-01 | $22.36 | $22.62 | $22.31 | $22.34 | $20.71 | 189,431 |
| 2022-01-31 | $22.46 | $22.51 | $22.07 | $22.31 | $20.68 | 66,358 |
| 2022-01-28 | $22.35 | $22.50 | $22.12 | $22.39 | $20.76 | 47,078 |
| 2022-01-27 | $22.28 | $22.30 | $21.82 | $22.30 | $20.67 | 46,576 |
| 2022-01-26 | $22.28 | $22.28 | $21.69 | $21.95 | $20.35 | 57,358 |
| 2022-01-25 | $21.65 | $22.24 | $21.39 | $21.98 | $20.38 | 82,201 |
| 2022-01-24 | $21.09 | $21.58 | $20.88 | $21.58 | $20.01 | 68,252 |
| 2022-01-21 | $22.15 | $22.15 | $21.35 | $21.75 | $20.16 | 108,261 |
| 2022-01-20 | $22.29 | $22.35 | $21.83 | $21.90 | $20.30 | 48,890 |
| 2022-01-19 | $22.34 | $22.57 | $22.07 | $22.41 | $20.78 | 65,177 |
| 2022-01-18 | $21.70 | $22.20 | $21.42 | $22.18 | $20.56 | 63,966 |
| 2022-01-14 | $21.49 | $21.60 | $21.29 | $21.45 | $19.89 | 53,483 |
| 2022-01-13 | $21.55 | $21.75 | $21.43 | $21.57 | $20.00 | 26,358 |
| 2022-01-12 | $21.21 | $21.58 | $20.98 | $21.50 | $19.93 | 45,864 |
| 2022-01-11 | $20.20 | $21.20 | $20.19 | $21.16 | $19.62 | 70,264 |
| 2022-01-10 | $20.06 | $20.19 | $20.00 | $20.17 | $18.70 | 51,862 |
| 2022-01-07 | $19.95 | $20.19 | $19.78 | $20.06 | $18.60 | 62,049 |
| 2022-01-06 | $19.64 | $19.90 | $19.48 | $19.88 | $18.43 | 37,575 |
| 2022-01-05 | $19.50 | $19.78 | $19.25 | $19.42 | $18.00 | 71,132 |
| 2022-01-04 | $19.43 | $19.68 | $19.41 | $19.49 | $18.07 | 44,664 |
| 2022-01-03 | $19.00 | $19.40 | $19.00 | $19.36 | $17.95 | 48,808 |
| 2021-12-31 | $19.02 | $19.09 | $18.99 | $19.06 | $17.67 | 21,994 |
| 2021-12-30 | $19.05 | $19.18 | $18.96 | $19.06 | $17.67 | 52,912 |
| 2021-12-29 | $19.24 | $19.24 | $18.86 | $18.94 | $17.56 | 28,831 |
| 2021-12-28 | $19.27 | $19.30 | $19.00 | $19.08 | $17.69 | 29,415 |
| 2021-12-27 | $19.18 | $19.38 | $19.04 | $19.17 | $17.77 | 18,994 |
| 2021-12-23 | $19.20 | $19.37 | $19.00 | $19.06 | $17.67 | 28,365 |
| 2021-12-22 | $19.03 | $19.39 | $18.95 | $19.03 | $17.64 | 29,477 |
| 2021-12-21 | $19.10 | $19.43 | $19.02 | $19.10 | $17.71 | 35,073 |
| 2021-12-20 | $19.11 | $19.34 | $18.84 | $18.92 | $17.54 | 53,793 |
| 2021-12-17 | $19.73 | $19.85 | $19.47 | $19.47 | $18.05 | 81,264 |
| 2021-12-16 | $19.41 | $20.35 | $19.41 | $19.92 | $18.47 | 152,702 |
| 2021-12-15 | $19.39 | $19.43 | $18.90 | $19.38 | $17.97 | 65,233 |
| 2021-12-14 | $19.31 | $19.54 | $19.13 | $19.23 | $17.83 | 19,225 |
| 2021-12-13 | $19.84 | $19.84 | $19.15 | $19.29 | $17.88 | 62,869 |
| 2021-12-10 | $19.53 | $19.84 | $19.53 | $19.81 | $18.37 | 20,196 |
| 2021-12-09 | $19.49 | $19.55 | $19.31 | $19.53 | $18.11 | 43,706 |
| 2021-12-08 | $19.45 | $19.84 | $19.43 | $19.45 | $18.03 | 22,554 |
| 2021-12-07 | $19.50 | $19.85 | $19.33 | $19.55 | $18.12 | 29,607 |
| 2021-12-06 | $19.65 | $19.73 | $19.27 | $19.27 | $17.86 | 45,854 |
| 2021-12-03 | $19.92 | $20.10 | $19.35 | $19.58 | $18.15 | 49,498 |
| 2021-12-02 | $19.79 | $20.17 | $19.50 | $19.94 | $18.49 | 33,005 |
| 2021-12-01 | $20.00 | $20.36 | $19.61 | $19.78 | $18.34 | 48,318 |
| 2021-11-30 | $19.30 | $20.05 | $19.13 | $19.87 | $18.42 | 68,144 |
| 2021-11-29 | $20.00 | $20.03 | $19.54 | $19.74 | $18.30 | 26,737 |
| 2021-11-26 | $19.23 | $19.91 | $19.09 | $19.90 | $18.45 | 65,137 |
| 2021-11-24 | $19.57 | $19.71 | $19.30 | $19.42 | $18.00 | 36,202 |
| 2021-11-23 | $19.50 | $19.96 | $19.50 | $19.84 | $18.39 | 29,154 |
| 2021-11-22 | $19.23 | $19.70 | $19.13 | $19.50 | $18.08 | 48,490 |
| 2021-11-19 | $19.40 | $19.54 | $19.02 | $19.06 | $17.67 | 43,650 |
| 2021-11-18 | $19.90 | $19.90 | $19.21 | $19.48 | $18.06 | 60,959 |
| 2021-11-17 | $20.25 | $20.25 | $19.75 | $19.77 | $18.33 | 19,055 |
| 2021-11-16 | $20.19 | $20.29 | $19.85 | $20.18 | $18.71 | 43,753 |
| 2021-11-15 | $20.37 | $20.40 | $20.00 | $20.10 | $18.63 | 28,118 |
| 2021-11-12 | $20.21 | $20.53 | $20.00 | $20.21 | $18.74 | 21,189 |
| 2021-11-11 | $20.32 | $21.10 | $19.71 | $19.99 | $18.53 | 189,696 |
| 2021-11-10 | $21.14 | $21.19 | $20.20 | $20.42 | $18.93 | 99,687 |
| 2021-11-09 | $20.60 | $21.13 | $20.27 | $21.02 | $19.49 | 45,856 |
| 2021-11-08 | $20.30 | $20.99 | $20.30 | $20.78 | $19.26 | 78,390 |
| 2021-11-05 | $19.80 | $20.48 | $19.80 | $20.35 | $18.87 | 44,752 |
| 2021-11-04 | $20.74 | $20.74 | $19.49 | $19.75 | $18.31 | 115,928 |
| 2021-11-03 | $20.88 | $21.26 | $20.76 | $20.78 | $19.26 | 29,164 |
| 2021-11-02 | $22.03 | $22.19 | $20.87 | $21.01 | $19.48 | 142,539 |
| 2021-11-01 | $22.44 | $23.24 | $22.40 | $23.15 | $20.94 | 137,924 |
| 2021-10-29 | $22.49 | $22.62 | $22.12 | $22.36 | $20.22 | 44,950 |
| 2021-10-28 | $22.66 | $22.67 | $22.22 | $22.48 | $20.33 | 38,487 |
| 2021-10-27 | $22.55 | $22.78 | $22.22 | $22.49 | $20.34 | 31,652 |
| 2021-10-26 | $22.35 | $22.75 | $22.26 | $22.55 | $20.40 | 39,162 |
| 2021-10-25 | $22.41 | $22.50 | $22.07 | $22.30 | $20.17 | 37,321 |
| 2021-10-22 | $22.00 | $22.29 | $21.74 | $22.29 | $20.16 | 45,226 |
| 2021-10-21 | $21.73 | $21.82 | $21.34 | $21.73 | $19.65 | 39,263 |
| 2021-10-20 | $21.63 | $21.88 | $21.63 | $21.73 | $19.65 | 24,031 |
| 2021-10-19 | $21.30 | $21.88 | $21.30 | $21.63 | $19.56 | 29,792 |
| 2021-10-18 | $21.24 | $21.44 | $21.20 | $21.27 | $19.24 | 37,641 |
| 2021-10-15 | $20.84 | $21.20 | $20.71 | $21.16 | $19.14 | 59,400 |
| 2021-10-14 | $20.71 | $20.82 | $20.56 | $20.76 | $18.78 | 37,559 |
| 2021-10-13 | $20.29 | $20.61 | $20.25 | $20.59 | $18.62 | 29,209 |
| 2021-10-12 | $20.21 | $20.50 | $20.21 | $20.33 | $18.39 | 9,509 |
| 2021-10-11 | $20.35 | $20.49 | $20.00 | $20.32 | $18.38 | 27,552 |
| 2021-10-08 | $20.20 | $20.39 | $20.15 | $20.35 | $18.41 | 24,536 |
| 2021-10-07 | $20.58 | $20.72 | $20.02 | $20.15 | $18.22 | 30,082 |
| 2021-10-06 | $20.28 | $20.50 | $20.05 | $20.50 | $18.54 | 18,033 |
| 2021-10-05 | $20.64 | $20.64 | $20.27 | $20.30 | $18.36 | 47,730 |
| 2021-10-04 | $20.00 | $20.42 | $20.00 | $20.42 | $18.47 | 26,634 |
| 2021-10-01 | $20.02 | $20.10 | $19.73 | $19.93 | $18.03 | 30,671 |
| 2021-09-30 | $19.98 | $20.17 | $19.85 | $19.89 | $17.99 | 15,876 |
| 2021-09-29 | $19.97 | $20.17 | $19.91 | $20.11 | $18.19 | 25,689 |
| 2021-09-28 | $19.89 | $20.08 | $19.81 | $19.99 | $18.08 | 24,804 |
| 2021-09-27 | $19.80 | $20.10 | $19.80 | $19.82 | $17.93 | 25,668 |
| 2021-09-24 | $19.68 | $19.90 | $19.64 | $19.79 | $17.90 | 18,488 |
| 2021-09-23 | $19.49 | $19.90 | $19.49 | $19.82 | $17.93 | 46,403 |
| 2021-09-22 | $19.48 | $19.74 | $19.48 | $19.61 | $17.74 | 24,717 |
| 2021-09-21 | $19.60 | $19.60 | $19.37 | $19.43 | $17.57 | 23,289 |
| 2021-09-20 | $19.43 | $19.58 | $19.15 | $19.58 | $17.71 | 59,723 |
| 2021-09-17 | $19.41 | $19.64 | $19.19 | $19.64 | $17.76 | 49,789 |
| 2021-09-16 | $19.30 | $19.43 | $19.02 | $19.34 | $17.49 | 39,733 |
| 2021-09-15 | $19.34 | $19.50 | $19.30 | $19.40 | $17.55 | 24,380 |
| 2021-09-14 | $19.40 | $19.50 | $19.05 | $19.18 | $17.35 | 30,395 |
| 2021-09-13 | $19.55 | $19.62 | $19.32 | $19.62 | $17.75 | 43,968 |
| 2021-09-10 | $19.48 | $19.58 | $19.32 | $19.32 | $17.47 | 19,427 |
| 2021-09-09 | $19.14 | $19.46 | $19.14 | $19.42 | $17.56 | 19,209 |
| 2021-09-08 | $19.40 | $19.40 | $19.15 | $19.26 | $17.42 | 26,738 |
| 2021-09-07 | $19.31 | $19.40 | $19.09 | $19.37 | $17.52 | 32,947 |
| 2021-09-03 | $19.34 | $19.41 | $19.25 | $19.36 | $17.51 | 16,974 |
| 2021-09-02 | $19.42 | $19.46 | $19.23 | $19.39 | $17.54 | 39,474 |
| 2021-09-01 | $18.92 | $19.32 | $18.92 | $19.28 | $17.44 | 57,996 |
| 2021-08-31 | $18.94 | $19.13 | $18.84 | $18.84 | $17.04 | 23,229 |
| 2021-08-30 | $19.11 | $19.11 | $18.86 | $19.03 | $17.21 | 53,862 |
| 2021-08-27 | $18.75 | $19.20 | $18.75 | $18.95 | $17.14 | 55,341 |
| 2021-08-26 | $19.01 | $19.01 | $18.64 | $18.70 | $16.91 | 83,524 |
| 2021-08-25 | $18.72 | $18.99 | $18.62 | $18.93 | $17.12 | 44,347 |
| 2021-08-24 | $18.41 | $18.77 | $18.37 | $18.59 | $16.81 | 53,026 |
| 2021-08-23 | $18.16 | $18.36 | $18.16 | $18.29 | $16.54 | 30,520 |
| 2021-08-20 | $17.47 | $18.14 | $17.27 | $18.14 | $16.41 | 45,365 |
| 2021-08-19 | $17.51 | $17.70 | $17.27 | $17.61 | $15.93 | 121,465 |
| 2021-08-18 | $18.09 | $18.13 | $17.32 | $17.42 | $15.76 | 63,719 |
| 2021-08-17 | $18.06 | $18.15 | $17.83 | $18.01 | $16.29 | 65,800 |
| 2021-08-16 | $18.40 | $18.42 | $18.05 | $18.15 | $16.42 | 39,136 |
| 2021-08-13 | $18.30 | $18.42 | $18.10 | $18.41 | $16.65 | 48,123 |
| 2021-08-12 | $18.31 | $18.38 | $18.12 | $18.25 | $16.51 | 43,818 |
| 2021-08-11 | $18.21 | $18.57 | $17.89 | $18.38 | $16.62 | 64,158 |
| 2021-08-10 | $18.84 | $18.84 | $18.04 | $18.33 | $16.58 | 60,958 |
| 2021-08-09 | $18.53 | $18.59 | $18.04 | $18.42 | $16.66 | 76,111 |
| 2021-08-06 | $18.69 | $18.91 | $18.40 | $18.52 | $16.75 | 59,203 |
| 2021-08-05 | $18.56 | $18.70 | $18.40 | $18.58 | $16.80 | 44,534 |
| 2021-08-04 | $18.60 | $18.84 | $18.41 | $18.48 | $16.71 | 54,433 |
| 2021-08-03 | $19.37 | $19.37 | $18.60 | $18.69 | $16.90 | 73,978 |
| 2021-08-02 | $20.13 | $20.26 | $19.33 | $19.37 | $17.52 | 96,793 |
| 2021-07-30 | $20.40 | $20.81 | $20.32 | $20.47 | $18.03 | 183,077 |
| 2021-07-29 | $20.26 | $20.38 | $19.97 | $20.35 | $17.92 | 44,592 |
| 2021-07-28 | $19.97 | $20.27 | $19.74 | $20.23 | $17.81 | 78,973 |
| 2021-07-27 | $19.60 | $19.90 | $19.41 | $19.77 | $17.41 | 76,423 |
| 2021-07-26 | $19.35 | $19.60 | $19.34 | $19.60 | $17.26 | 29,903 |
| 2021-07-23 | $19.16 | $19.35 | $18.91 | $19.32 | $17.01 | 47,020 |
| 2021-07-22 | $19.20 | $19.28 | $18.85 | $18.90 | $16.64 | 15,630 |
| 2021-07-21 | $18.95 | $19.48 | $18.95 | $19.22 | $16.93 | 35,188 |
| 2021-07-20 | $18.38 | $19.00 | $18.38 | $18.95 | $16.69 | 45,223 |
| 2021-07-19 | $19.31 | $19.31 | $18.26 | $18.38 | $16.19 | 111,632 |
| 2021-07-16 | $19.27 | $19.44 | $19.21 | $19.44 | $17.12 | 33,367 |
| 2021-07-15 | $19.69 | $19.69 | $19.22 | $19.27 | $16.97 | 51,295 |
| 2021-07-14 | $19.56 | $19.74 | $19.36 | $19.74 | $17.38 | 37,667 |
| 2021-07-13 | $19.28 | $19.45 | $19.20 | $19.42 | $17.10 | 23,678 |
| 2021-07-12 | $19.29 | $19.30 | $19.00 | $19.28 | $16.98 | 24,111 |
| 2021-07-09 | $19.09 | $19.23 | $18.99 | $19.16 | $16.87 | 22,591 |
| 2021-07-08 | $18.74 | $19.01 | $18.63 | $18.88 | $16.63 | 28,103 |
| 2021-07-07 | $19.30 | $19.30 | $18.76 | $19.03 | $16.76 | 67,657 |
| 2021-07-06 | $19.29 | $19.29 | $18.99 | $19.22 | $16.93 | 32,747 |
| 2021-07-02 | $18.92 | $19.24 | $18.84 | $19.18 | $16.89 | 21,475 |
| 2021-07-01 | $19.15 | $19.29 | $18.80 | $19.07 | $16.79 | 52,503 |
| 2021-06-30 | $18.87 | $19.44 | $18.87 | $19.06 | $16.78 | 47,523 |
| 2021-06-29 | $18.56 | $18.88 | $18.56 | $18.74 | $16.50 | 35,423 |
| 2021-06-28 | $19.37 | $19.37 | $18.50 | $18.59 | $16.37 | 111,978 |
| 2021-06-25 | $19.60 | $19.64 | $19.20 | $19.22 | $16.93 | 46,116 |
| 2021-06-24 | $19.67 | $19.78 | $19.60 | $19.65 | $17.30 | 26,447 |
| 2021-06-23 | $19.60 | $19.84 | $19.60 | $19.73 | $17.37 | 29,448 |
| 2021-06-22 | $19.80 | $19.80 | $19.38 | $19.70 | $17.35 | 145,992 |
| 2021-06-21 | $19.51 | $19.75 | $19.38 | $19.70 | $17.35 | 31,316 |
| 2021-06-18 | $19.35 | $19.48 | $19.09 | $19.35 | $17.04 | 100,569 |
| 2021-06-17 | $19.94 | $19.94 | $19.06 | $19.42 | $17.10 | 68,484 |
| 2021-06-16 | $20.09 | $20.19 | $19.99 | $20.02 | $17.63 | 43,852 |
| 2021-06-15 | $19.91 | $20.09 | $19.52 | $20.09 | $17.69 | 47,704 |
| 2021-06-14 | $19.96 | $20.21 | $19.62 | $19.73 | $17.37 | 49,503 |
| 2021-06-11 | $19.72 | $20.18 | $19.72 | $19.96 | $17.58 | 81,235 |
| 2021-06-10 | $19.47 | $19.92 | $19.41 | $19.72 | $17.37 | 85,065 |
| 2021-06-09 | $19.38 | $19.57 | $19.32 | $19.41 | $17.09 | 64,452 |
| 2021-06-08 | $19.52 | $19.53 | $19.26 | $19.29 | $16.99 | 43,898 |
| 2021-06-07 | $19.37 | $19.60 | $19.31 | $19.45 | $17.13 | 23,627 |
| 2021-06-04 | $19.52 | $19.66 | $19.19 | $19.21 | $16.92 | 56,522 |
| 2021-06-03 | $19.50 | $19.69 | $19.50 | $19.56 | $17.22 | 49,176 |
| 2021-06-02 | $19.70 | $19.77 | $19.41 | $19.66 | $17.31 | 35,119 |
| 2021-06-01 | $19.75 | $19.83 | $19.50 | $19.63 | $17.29 | 45,090 |
| 2021-05-28 | $18.95 | $19.66 | $18.75 | $19.56 | $17.22 | 107,737 |
| 2021-05-27 | $18.30 | $18.95 | $18.25 | $18.83 | $16.58 | 128,320 |
| 2021-05-26 | $18.34 | $18.68 | $18.17 | $18.25 | $16.07 | 95,057 |
| 2021-05-25 | $18.70 | $18.79 | $18.27 | $18.30 | $16.11 | 84,978 |
| 2021-05-24 | $18.91 | $19.00 | $18.50 | $18.65 | $16.42 | 147,129 |
| 2021-05-21 | $19.13 | $19.22 | $18.90 | $19.00 | $16.73 | 64,769 |
| 2021-05-20 | $18.98 | $19.00 | $18.80 | $18.96 | $16.70 | 53,488 |
| 2021-05-19 | $19.40 | $19.43 | $18.83 | $18.98 | $16.71 | 79,067 |
| 2021-05-18 | $19.74 | $19.78 | $19.30 | $19.45 | $17.13 | 91,605 |
| 2021-05-17 | $19.81 | $19.99 | $19.58 | $19.58 | $17.24 | 106,247 |
| 2021-05-14 | $20.12 | $20.32 | $19.90 | $19.90 | $17.52 | 101,506 |
| 2021-05-13 | $20.15 | $20.28 | $19.90 | $20.10 | $17.70 | 57,435 |
| 2021-05-12 | $20.13 | $20.52 | $20.13 | $20.30 | $17.88 | 77,103 |
| 2021-05-11 | $20.39 | $20.39 | $19.50 | $20.23 | $17.81 | 126,681 |
| 2021-05-10 | $20.47 | $20.67 | $20.31 | $20.57 | $18.11 | 41,373 |
| 2021-05-07 | $20.15 | $20.46 | $20.00 | $20.37 | $17.94 | 27,727 |
| 2021-05-06 | $20.25 | $20.36 | $19.95 | $20.13 | $17.73 | 63,719 |
| 2021-05-05 | $20.40 | $20.63 | $20.13 | $20.29 | $17.87 | 59,700 |
| 2021-05-04 | $20.63 | $20.76 | $20.15 | $20.37 | $17.94 | 69,994 |
| 2021-05-03 | $21.24 | $21.30 | $20.50 | $20.51 | $18.06 | 142,989 |
| 2021-04-30 | $21.34 | $21.73 | $21.15 | $21.66 | $18.60 | 165,404 |
| 2021-04-29 | $20.76 | $21.23 | $20.72 | $21.11 | $18.13 | 138,381 |
| 2021-04-28 | $20.36 | $20.71 | $20.36 | $20.51 | $17.61 | 71,251 |
| 2021-04-27 | $20.37 | $20.48 | $20.21 | $20.40 | $17.52 | 53,560 |
| 2021-04-26 | $20.25 | $20.41 | $20.09 | $20.25 | $17.39 | 97,725 |
| 2021-04-23 | $19.87 | $20.17 | $19.61 | $20.17 | $17.32 | 91,852 |
| 2021-04-22 | $19.70 | $19.78 | $19.50 | $19.59 | $16.82 | 55,126 |
| 2021-04-21 | $19.62 | $19.80 | $19.41 | $19.57 | $16.80 | 180,782 |
| 2021-04-20 | $19.98 | $19.98 | $19.34 | $19.62 | $16.85 | 70,200 |
| 2021-04-19 | $19.75 | $19.95 | $19.65 | $19.87 | $17.06 | 87,391 |
| 2021-04-16 | $19.63 | $19.80 | $19.55 | $19.74 | $16.95 | 30,972 |
| 2021-04-15 | $19.40 | $19.72 | $19.39 | $19.61 | $16.84 | 55,811 |
| 2021-04-14 | $19.72 | $19.78 | $19.35 | $19.58 | $16.81 | 50,267 |
| 2021-04-13 | $19.82 | $19.82 | $19.45 | $19.63 | $16.85 | 25,234 |
| 2021-04-12 | $19.48 | $19.72 | $19.40 | $19.71 | $16.92 | 59,141 |
| 2021-04-09 | $19.72 | $19.82 | $19.34 | $19.43 | $16.68 | 63,586 |
| 2021-04-08 | $19.62 | $19.74 | $19.40 | $19.65 | $16.87 | 43,812 |
| 2021-04-07 | $19.58 | $19.75 | $19.33 | $19.46 | $16.71 | 34,414 |
| 2021-04-06 | $19.36 | $19.60 | $19.13 | $19.53 | $16.77 | 52,048 |
| 2021-04-05 | $19.19 | $19.38 | $18.98 | $19.21 | $16.49 | 85,343 |
| 2021-04-01 | $18.84 | $19.00 | $18.64 | $18.93 | $16.25 | 21,525 |
| 2021-03-31 | $19.29 | $19.56 | $18.55 | $18.58 | $15.95 | 94,957 |
| 2021-03-30 | $19.39 | $19.55 | $19.16 | $19.29 | $16.56 | 37,594 |
| 2021-03-29 | $19.10 | $19.42 | $19.01 | $19.39 | $16.65 | 48,594 |
| 2021-03-26 | $18.84 | $19.01 | $18.60 | $18.97 | $16.29 | 28,881 |
| 2021-03-25 | $19.03 | $19.03 | $18.49 | $18.75 | $16.10 | 53,933 |
| 2021-03-24 | $18.98 | $19.29 | $18.70 | $19.05 | $16.36 | 37,207 |
| 2021-03-23 | $18.90 | $19.15 | $18.50 | $18.80 | $16.14 | 68,270 |
| 2021-03-22 | $18.68 | $18.94 | $18.45 | $18.88 | $16.21 | 55,403 |
| 2021-03-19 | $18.56 | $19.00 | $18.48 | $18.50 | $15.88 | 119,670 |
| 2021-03-18 | $19.34 | $19.45 | $18.35 | $18.56 | $15.94 | 147,434 |
| 2021-03-17 | $18.87 | $19.38 | $18.56 | $19.34 | $16.61 | 71,790 |
| 2021-03-16 | $18.80 | $19.03 | $18.66 | $18.78 | $16.12 | 167,334 |
| 2021-03-15 | $18.70 | $19.00 | $18.67 | $18.68 | $16.04 | 110,545 |
| 2021-03-12 | $18.50 | $18.81 | $18.48 | $18.58 | $15.95 | 59,807 |
| 2021-03-11 | $18.60 | $18.60 | $18.31 | $18.43 | $15.82 | 71,065 |
| 2021-03-10 | $18.00 | $18.53 | $17.96 | $18.46 | $15.85 | 53,031 |
| 2021-03-09 | $18.09 | $18.17 | $17.78 | $18.00 | $15.46 | 77,336 |
| 2021-03-08 | $18.24 | $18.24 | $17.88 | $17.97 | $15.43 | 57,351 |
| 2021-03-05 | $18.27 | $18.27 | $17.61 | $18.06 | $15.51 | 72,702 |
| 2021-03-04 | $17.74 | $18.10 | $17.64 | $17.96 | $15.42 | 67,318 |
| 2021-03-03 | $17.85 | $18.04 | $17.65 | $17.71 | $15.21 | 135,680 |
| 2021-03-02 | $18.18 | $18.30 | $17.73 | $17.85 | $15.33 | 82,901 |
| 2021-03-01 | $17.56 | $18.09 | $17.31 | $17.61 | $15.12 | 84,979 |
| 2021-02-26 | $17.62 | $17.85 | $16.90 | $17.12 | $14.70 | 228,445 |
| 2021-02-25 | $18.44 | $18.44 | $16.90 | $17.57 | $15.09 | 293,694 |
| 2021-02-24 | $18.36 | $18.51 | $18.02 | $18.22 | $15.64 | 165,458 |
| 2021-02-23 | $18.35 | $18.43 | $18.04 | $18.38 | $15.78 | 58,079 |
| 2021-02-22 | $18.32 | $18.65 | $18.32 | $18.40 | $15.80 | 58,282 |
| 2021-02-19 | $18.25 | $18.75 | $18.11 | $18.43 | $15.82 | 42,981 |
| 2021-02-18 | $18.74 | $18.74 | $18.01 | $18.24 | $15.66 | 29,779 |
| 2021-02-17 | $18.77 | $18.92 | $18.55 | $18.76 | $16.11 | 24,462 |
| 2021-02-16 | $19.01 | $19.32 | $18.80 | $18.89 | $16.22 | 37,497 |
| 2021-02-12 | $18.81 | $19.14 | $18.70 | $18.89 | $16.22 | 74,649 |
| 2021-02-11 | $18.94 | $19.09 | $18.65 | $18.94 | $16.26 | 72,406 |
| 2021-02-10 | $19.10 | $19.15 | $18.75 | $18.89 | $16.22 | 48,214 |
| 2021-02-09 | $19.06 | $19.08 | $18.74 | $19.04 | $16.35 | 63,310 |
| 2021-02-08 | $18.41 | $18.98 | $18.35 | $18.98 | $16.30 | 119,637 |
| 2021-02-05 | $18.19 | $18.36 | $18.00 | $18.28 | $15.70 | 57,534 |
| 2021-02-04 | $17.71 | $18.08 | $17.71 | $18.07 | $15.52 | 25,903 |
| 2021-02-03 | $18.12 | $18.12 | $17.53 | $17.67 | $15.17 | 40,758 |
| 2021-02-02 | $18.31 | $18.31 | $17.90 | $17.98 | $15.44 | 39,959 |
| 2021-02-01 | $18.08 | $18.49 | $17.84 | $18.24 | $15.66 | 38,171 |
| 2021-01-29 | $18.61 | $18.79 | $18.32 | $18.75 | $15.65 | 115,300 |
| 2021-01-28 | $18.35 | $18.80 | $18.32 | $18.54 | $15.47 | 36,093 |
| 2021-01-27 | $18.40 | $18.83 | $18.07 | $18.33 | $15.30 | 72,663 |
| 2021-01-26 | $19.09 | $19.14 | $18.40 | $18.46 | $15.41 | 59,152 |
| 2021-01-25 | $19.04 | $19.15 | $18.51 | $18.94 | $15.81 | 44,697 |
| 2021-01-22 | $18.24 | $19.11 | $18.05 | $19.11 | $15.95 | 45,476 |
| 2021-01-21 | $17.45 | $18.61 | $17.42 | $18.48 | $15.42 | 96,460 |
| 2021-01-20 | $17.30 | $17.70 | $17.26 | $17.52 | $14.62 | 38,560 |
| 2021-01-19 | $17.20 | $17.49 | $17.11 | $17.26 | $14.41 | 94,471 |
| 2021-01-15 | $17.28 | $17.50 | $17.15 | $17.18 | $14.34 | 91,736 |
| 2021-01-14 | $17.33 | $17.56 | $17.06 | $17.32 | $14.46 | 78,327 |
| 2021-01-13 | $17.20 | $17.44 | $17.11 | $17.26 | $14.41 | 65,510 |
| 2021-01-12 | $17.27 | $17.27 | $17.05 | $17.15 | $14.31 | 52,911 |
| 2021-01-11 | $17.23 | $17.27 | $17.09 | $17.21 | $14.36 | 31,000 |
| 2021-01-08 | $17.06 | $17.48 | $17.06 | $17.27 | $14.41 | 31,881 |
| 2021-01-07 | $17.00 | $17.68 | $17.00 | $17.04 | $14.22 | 79,258 |
| 2021-01-06 | $17.23 | $17.37 | $16.90 | $17.01 | $14.20 | 76,886 |
| 2021-01-05 | $17.05 | $17.38 | $17.05 | $17.10 | $14.27 | 45,815 |
| 2021-01-04 | $17.50 | $17.63 | $16.90 | $17.04 | $14.22 | 109,482 |
| 2020-12-31 | $17.10 | $17.23 | $16.95 | $17.17 | $14.33 | 34,631 |
| 2020-12-30 | $17.34 | $17.34 | $17.00 | $17.13 | $14.30 | 28,111 |
| 2020-12-29 | $17.05 | $17.20 | $16.95 | $17.17 | $14.33 | 43,116 |
| 2020-12-28 | $17.13 | $17.35 | $16.86 | $16.99 | $14.18 | 41,167 |
| 2020-12-24 | $17.33 | $17.50 | $17.01 | $17.12 | $14.29 | 14,095 |
| 2020-12-23 | $17.31 | $17.59 | $17.05 | $17.16 | $14.32 | 25,209 |
| 2020-12-22 | $17.20 | $17.24 | $17.02 | $17.20 | $14.36 | 26,894 |
| 2020-12-21 | $17.24 | $17.50 | $17.06 | $17.21 | $14.36 | 79,769 |
| 2020-12-18 | $17.40 | $17.75 | $17.33 | $17.55 | $14.65 | 289,334 |
| 2020-12-17 | $17.63 | $17.95 | $17.30 | $17.44 | $14.56 | 115,188 |
| 2020-12-16 | $17.66 | $17.93 | $17.23 | $17.40 | $14.52 | 85,493 |
| 2020-12-15 | $17.69 | $17.79 | $17.34 | $17.60 | $14.69 | 104,032 |
| 2020-12-14 | $17.28 | $17.69 | $17.08 | $17.55 | $14.65 | 123,276 |
| 2020-12-11 | $17.00 | $17.24 | $16.80 | $17.01 | $14.20 | 28,371 |
| 2020-12-10 | $17.34 | $17.53 | $17.04 | $17.04 | $14.22 | 61,120 |
| 2020-12-09 | $16.87 | $17.30 | $16.86 | $17.30 | $14.44 | 18,321 |
| 2020-12-08 | $17.09 | $17.30 | $16.85 | $16.96 | $14.15 | 47,381 |
| 2020-12-07 | $17.05 | $17.24 | $16.80 | $17.20 | $14.36 | 23,318 |
| 2020-12-04 | $16.92 | $17.25 | $16.62 | $16.80 | $14.02 | 56,940 |
| 2020-12-03 | $17.28 | $17.41 | $16.86 | $17.00 | $14.19 | 35,403 |
| 2020-12-02 | $17.00 | $17.49 | $16.93 | $17.06 | $14.24 | 47,991 |
| 2020-12-01 | $17.15 | $17.59 | $17.00 | $17.15 | $14.31 | 55,483 |
| 2020-11-30 | $17.10 | $17.67 | $16.87 | $17.14 | $14.30 | 62,363 |
| 2020-11-27 | $17.43 | $17.65 | $17.18 | $17.65 | $14.73 | 26,593 |
| 2020-11-25 | $17.17 | $17.51 | $17.02 | $17.40 | $14.52 | 30,488 |
| 2020-11-24 | $17.38 | $17.84 | $17.10 | $17.54 | $14.64 | 39,628 |
| 2020-11-23 | $16.56 | $17.30 | $16.56 | $17.18 | $14.34 | 62,126 |
| 2020-11-20 | $16.57 | $16.82 | $16.53 | $16.59 | $13.85 | 17,096 |
| 2020-11-19 | $16.38 | $16.81 | $16.27 | $16.62 | $13.87 | 7,897 |
| 2020-11-18 | $16.71 | $16.99 | $16.26 | $16.42 | $13.70 | 55,379 |
| 2020-11-17 | $16.46 | $16.81 | $16.18 | $16.81 | $14.03 | 32,105 |
| 2020-11-16 | $16.14 | $16.68 | $16.06 | $16.53 | $13.80 | 60,297 |
| 2020-11-13 | $15.28 | $15.94 | $15.21 | $15.92 | $13.29 | 39,908 |
| 2020-11-12 | $15.43 | $15.61 | $15.03 | $15.42 | $12.87 | 43,914 |
| 2020-11-11 | $15.89 | $15.95 | $15.30 | $15.58 | $13.00 | 45,296 |
| 2020-11-10 | $15.00 | $15.83 | $14.69 | $15.83 | $13.21 | 67,725 |
| 2020-11-09 | $14.76 | $15.20 | $14.18 | $14.86 | $12.40 | 67,152 |
| 2020-11-06 | $14.70 | $15.01 | $14.15 | $14.34 | $11.97 | 55,780 |
| 2020-11-05 | $14.55 | $15.00 | $14.46 | $14.51 | $12.11 | 54,945 |
| 2020-11-04 | $14.16 | $14.31 | $14.00 | $14.30 | $11.93 | 59,325 |
| 2020-11-03 | $13.85 | $14.21 | $13.55 | $14.00 | $11.68 | 75,243 |
| 2020-11-02 | $14.31 | $14.31 | $13.50 | $13.80 | $11.52 | 70,080 |
| 2020-10-30 | $14.67 | $14.95 | $14.32 | $14.54 | $11.69 | 88,308 |
| 2020-10-29 | $14.61 | $15.00 | $14.31 | $14.80 | $11.90 | 47,859 |
| 2020-10-28 | $15.26 | $15.28 | $14.43 | $14.66 | $11.79 | 54,474 |
| 2020-10-27 | $14.95 | $15.47 | $14.94 | $15.26 | $12.27 | 32,445 |
| 2020-10-26 | $15.45 | $15.45 | $14.91 | $15.09 | $12.13 | 26,730 |
| 2020-10-23 | $15.03 | $15.60 | $15.03 | $15.45 | $12.42 | 43,220 |
| 2020-10-22 | $15.09 | $15.20 | $14.86 | $15.16 | $12.19 | 21,905 |
| 2020-10-21 | $14.75 | $15.43 | $14.75 | $15.25 | $12.26 | 36,249 |
| 2020-10-20 | $14.75 | $14.96 | $14.69 | $14.87 | $11.96 | 31,089 |
| 2020-10-19 | $14.20 | $14.73 | $14.15 | $14.60 | $11.74 | 85,454 |
| 2020-10-16 | $15.34 | $15.40 | $13.97 | $13.97 | $11.23 | 163,406 |
| 2020-10-15 | $15.55 | $15.60 | $15.18 | $15.48 | $12.45 | 23,882 |
| 2020-10-14 | $15.09 | $15.65 | $15.09 | $15.65 | $12.58 | 18,004 |
| 2020-10-13 | $15.02 | $15.23 | $15.00 | $15.20 | $12.22 | 10,865 |
| 2020-10-12 | $14.78 | $15.30 | $14.74 | $15.30 | $12.30 | 41,992 |
| 2020-10-09 | $15.05 | $15.22 | $14.70 | $14.86 | $11.95 | 23,783 |
| 2020-10-08 | $14.95 | $15.26 | $14.94 | $15.05 | $12.10 | 15,980 |
| 2020-10-07 | $15.18 | $15.30 | $14.63 | $14.95 | $12.02 | 48,346 |
| 2020-10-06 | $15.56 | $15.68 | $15.00 | $15.18 | $12.20 | 21,358 |
| 2020-10-05 | $15.25 | $15.60 | $15.25 | $15.58 | $12.53 | 15,188 |
| 2020-10-02 | $14.50 | $15.24 | $14.50 | $15.20 | $12.22 | 16,247 |
| 2020-10-01 | $14.83 | $14.90 | $14.55 | $14.90 | $11.98 | 18,620 |
| 2020-09-30 | $14.95 | $15.25 | $14.71 | $14.87 | $11.96 | 40,608 |
| 2020-09-29 | $14.86 | $15.17 | $14.75 | $15.17 | $12.20 | 48,352 |
| 2020-09-28 | $15.23 | $15.40 | $14.81 | $14.99 | $12.05 | 30,410 |
| 2020-09-25 | $15.24 | $15.55 | $15.06 | $15.23 | $12.25 | 19,021 |
| 2020-09-24 | $15.41 | $15.97 | $15.12 | $15.12 | $12.16 | 41,076 |
| 2020-09-23 | $15.50 | $16.14 | $15.40 | $15.82 | $12.72 | 58,176 |
| 2020-09-22 | $15.70 | $16.10 | $15.31 | $15.40 | $12.38 | 20,500 |
| 2020-09-21 | $15.25 | $15.60 | $14.61 | $15.60 | $12.54 | 31,748 |
| 2020-09-18 | $15.98 | $15.98 | $15.25 | $15.94 | $12.82 | 54,506 |
| 2020-09-17 | $15.60 | $16.05 | $15.52 | $15.95 | $12.82 | 18,432 |
| 2020-09-16 | $16.21 | $16.26 | $15.73 | $15.86 | $12.75 | 24,841 |
| 2020-09-15 | $15.91 | $16.18 | $15.77 | $16.08 | $12.93 | 16,979 |
| 2020-09-14 | $15.38 | $15.99 | $15.21 | $15.87 | $12.76 | 28,624 |
| 2020-09-11 | $14.81 | $15.56 | $14.81 | $15.39 | $12.37 | 20,760 |
| 2020-09-10 | $15.20 | $15.34 | $14.90 | $14.93 | $12.00 | 40,958 |
| 2020-09-09 | $15.91 | $15.91 | $15.25 | $15.34 | $12.33 | 83,477 |
| 2020-09-08 | $15.61 | $16.08 | $15.20 | $15.86 | $12.75 | 33,503 |
| 2020-09-04 | $15.81 | $16.05 | $15.09 | $15.44 | $12.41 | 39,645 |
| 2020-09-03 | $15.65 | $16.10 | $15.44 | $15.81 | $12.71 | 37,616 |
| 2020-09-02 | $15.67 | $15.80 | $15.35 | $15.79 | $12.70 | 18,746 |
| 2020-09-01 | $16.09 | $16.09 | $15.43 | $15.64 | $12.57 | 28,980 |
| 2020-08-31 | $15.47 | $16.20 | $15.47 | $16.20 | $13.02 | 39,249 |
| 2020-08-28 | $15.10 | $15.89 | $14.00 | $15.59 | $12.53 | 66,750 |
| 2020-08-27 | $15.80 | $16.07 | $15.24 | $15.62 | $12.56 | 47,736 |
| 2020-08-26 | $16.08 | $16.08 | $15.59 | $15.59 | $12.53 | 27,464 |
| 2020-08-25 | $16.42 | $16.44 | $15.83 | $16.22 | $13.04 | 18,516 |
| 2020-08-24 | $16.08 | $16.40 | $16.00 | $16.23 | $13.05 | 37,411 |
| 2020-08-21 | $15.88 | $16.00 | $15.57 | $15.91 | $12.79 | 29,191 |
| 2020-08-20 | $16.53 | $16.53 | $15.84 | $15.84 | $12.74 | 53,728 |
| 2020-08-19 | $16.38 | $16.77 | $16.27 | $16.55 | $13.31 | 43,195 |
| 2020-08-18 | $16.50 | $16.95 | $16.24 | $16.47 | $13.24 | 19,818 |
| 2020-08-17 | $16.03 | $16.50 | $15.90 | $16.50 | $13.27 | 35,942 |
| 2020-08-14 | $15.33 | $16.15 | $15.20 | $16.07 | $12.92 | 24,465 |
| 2020-08-13 | $15.97 | $16.10 | $15.28 | $15.42 | $12.40 | 35,853 |
| 2020-08-12 | $15.94 | $16.39 | $15.84 | $16.07 | $12.92 | 39,311 |
| 2020-08-11 | $15.84 | $16.62 | $15.62 | $15.91 | $12.79 | 87,342 |
| 2020-08-10 | $15.37 | $15.60 | $15.18 | $15.41 | $12.39 | 49,022 |
| 2020-08-07 | $14.10 | $15.26 | $13.91 | $15.15 | $12.18 | 69,206 |
| 2020-08-06 | $14.15 | $14.60 | $13.76 | $14.06 | $11.30 | 32,375 |
| 2020-08-05 | $13.96 | $14.21 | $13.46 | $14.12 | $11.35 | 63,212 |
| 2020-08-04 | $14.08 | $14.45 | $13.72 | $13.96 | $11.22 | 73,606 |
| 2020-08-03 | $14.20 | $14.47 | $14.06 | $14.12 | $11.35 | 45,951 |
| 2020-07-31 | $14.76 | $15.27 | $14.56 | $14.88 | $11.53 | 69,561 |
| 2020-07-30 | $13.85 | $14.85 | $13.79 | $14.85 | $11.51 | 112,157 |
| 2020-07-29 | $14.00 | $14.15 | $13.50 | $13.93 | $10.80 | 127,832 |
| 2020-07-28 | $13.74 | $13.86 | $13.50 | $13.50 | $10.46 | 97,385 |
| 2020-07-27 | $13.74 | $13.92 | $13.40 | $13.52 | $10.48 | 49,263 |
| 2020-07-24 | $13.60 | $13.75 | $13.21 | $13.51 | $10.47 | 159,450 |
| 2020-07-23 | $13.27 | $13.82 | $13.27 | $13.31 | $10.32 | 61,742 |
| 2020-07-22 | $13.50 | $13.75 | $13.31 | $13.41 | $10.40 | 30,732 |
| 2020-07-21 | $12.88 | $13.80 | $12.88 | $13.51 | $10.47 | 27,934 |
| 2020-07-20 | $12.92 | $13.28 | $12.71 | $12.88 | $9.98 | 25,799 |
| 2020-07-17 | $12.75 | $12.96 | $12.69 | $12.74 | $9.88 | 25,220 |
| 2020-07-16 | $12.15 | $12.79 | $12.03 | $12.54 | $9.72 | 26,417 |
| 2020-07-15 | $12.30 | $12.72 | $12.02 | $12.33 | $9.56 | 43,147 |
| 2020-07-14 | $11.82 | $12.38 | $11.82 | $12.24 | $9.49 | 38,500 |
| 2020-07-13 | $12.54 | $12.80 | $12.25 | $12.34 | $9.57 | 62,050 |
| 2020-07-10 | $12.74 | $12.81 | $12.30 | $12.50 | $9.69 | 37,902 |
| 2020-07-09 | $13.00 | $13.08 | $12.46 | $12.49 | $9.68 | 25,218 |
| 2020-07-08 | $13.04 | $13.45 | $13.00 | $13.04 | $10.11 | 19,166 |
| 2020-07-07 | $13.10 | $13.29 | $13.05 | $13.27 | $10.29 | 15,894 |
| 2020-07-06 | $13.79 | $13.98 | $13.00 | $13.32 | $10.33 | 43,247 |
| 2020-07-02 | $13.92 | $14.12 | $13.61 | $13.68 | $10.60 | 27,052 |
| 2020-07-01 | $13.50 | $13.97 | $13.33 | $13.86 | $10.74 | 12,533 |
| 2020-06-30 | $13.62 | $14.35 | $13.41 | $13.46 | $10.43 | 33,711 |
| 2020-06-29 | $13.32 | $14.05 | $13.20 | $13.59 | $10.53 | 30,158 |
| 2020-06-26 | $14.11 | $14.25 | $13.50 | $13.55 | $10.50 | 68,819 |
| 2020-06-25 | $14.77 | $15.33 | $14.24 | $14.50 | $11.24 | 24,753 |
| 2020-06-24 | $15.20 | $15.31 | $14.60 | $14.80 | $11.47 | 43,032 |
| 2020-06-23 | $15.62 | $15.99 | $15.40 | $15.40 | $11.94 | 31,802 |
| 2020-06-22 | $16.00 | $16.00 | $15.44 | $15.60 | $12.09 | 36,410 |
| 2020-06-19 | $15.10 | $15.99 | $15.10 | $15.99 | $12.40 | 55,488 |
| 2020-06-18 | $14.50 | $15.13 | $14.11 | $15.04 | $11.66 | 28,288 |
| 2020-06-17 | $14.93 | $15.58 | $14.58 | $14.70 | $11.40 | 17,618 |
| 2020-06-16 | $15.25 | $15.35 | $14.39 | $14.70 | $11.40 | 22,971 |
| 2020-06-15 | $14.26 | $14.79 | $13.61 | $14.65 | $11.36 | 30,719 |
| 2020-06-12 | $14.74 | $15.22 | $14.23 | $14.48 | $11.22 | 13,182 |
| 2020-06-11 | $15.00 | $15.11 | $13.80 | $14.02 | $10.87 | 46,781 |
| 2020-06-10 | $15.70 | $15.82 | $15.16 | $15.60 | $12.09 | 33,901 |
| 2020-06-09 | $16.03 | $16.03 | $15.25 | $15.76 | $12.22 | 18,922 |
| 2020-06-08 | $16.20 | $17.00 | $16.03 | $16.22 | $12.57 | 30,468 |
| 2020-06-05 | $16.85 | $17.20 | $15.58 | $15.78 | $12.23 | 57,102 |
| 2020-06-04 | $16.76 | $16.76 | $16.20 | $16.72 | $12.96 | 17,793 |
| 2020-06-03 | $16.85 | $16.87 | $15.78 | $16.85 | $13.06 | 202,529 |
| 2020-06-02 | $15.91 | $17.00 | $15.37 | $17.00 | $13.18 | 25,415 |
| 2020-06-01 | $15.20 | $15.89 | $14.86 | $15.77 | $12.22 | 16,521 |
| 2020-05-29 | $15.65 | $15.65 | $14.47 | $15.10 | $11.71 | 38,745 |
| 2020-05-28 | $16.00 | $16.00 | $15.07 | $15.80 | $12.25 | 13,728 |
| 2020-05-27 | $15.97 | $15.97 | $15.39 | $15.89 | $12.32 | 13,177 |
| 2020-05-26 | $15.39 | $15.86 | $15.39 | $15.85 | $12.29 | 14,124 |
| 2020-05-22 | $14.80 | $15.41 | $14.21 | $15.41 | $11.95 | 34,697 |
| 2020-05-21 | $13.91 | $14.75 | $13.70 | $14.71 | $11.40 | 18,870 |
| 2020-05-20 | $13.61 | $14.26 | $13.30 | $14.26 | $11.05 | 48,932 |
| 2020-05-19 | $13.67 | $13.67 | $13.31 | $13.49 | $10.46 | 16,422 |
| 2020-05-18 | $13.33 | $14.41 | $13.21 | $13.36 | $10.36 | 38,648 |
| 2020-05-15 | $12.75 | $13.41 | $12.62 | $13.19 | $10.22 | 23,887 |
| 2020-05-14 | $12.48 | $13.16 | $12.07 | $12.85 | $9.96 | 53,116 |
| 2020-05-13 | $13.70 | $13.98 | $12.41 | $12.87 | $9.98 | 40,560 |
| 2020-05-12 | $14.51 | $14.77 | $13.51 | $13.69 | $10.61 | 57,177 |
| 2020-05-11 | $13.85 | $14.23 | $13.65 | $13.97 | $10.83 | 45,983 |
| 2020-05-08 | $14.12 | $14.12 | $13.51 | $13.90 | $10.78 | 27,888 |
| 2020-05-07 | $13.77 | $14.01 | $13.14 | $13.68 | $10.60 | 46,526 |
| 2020-05-06 | $13.15 | $14.06 | $12.99 | $13.29 | $10.30 | 51,022 |
| 2020-05-05 | $15.57 | $15.57 | $13.02 | $13.02 | $10.09 | 91,515 |
| 2020-05-04 | $13.99 | $15.45 | $12.96 | $15.15 | $11.74 | 358,583 |
| 2020-05-01 | $12.89 | $14.73 | $12.51 | $14.62 | $10.95 | 141,762 |
| 2020-04-30 | $13.51 | $13.51 | $12.06 | $12.85 | $9.63 | 76,825 |
| 2020-04-29 | $12.90 | $13.75 | $12.66 | $13.24 | $9.92 | 101,264 |
| 2020-04-28 | $12.56 | $13.05 | $12.20 | $12.87 | $9.64 | 75,959 |
| 2020-04-27 | $11.63 | $12.33 | $11.25 | $12.19 | $9.13 | 64,635 |
| 2020-04-24 | $10.91 | $11.58 | $10.65 | $11.16 | $8.36 | 111,621 |
| 2020-04-23 | $9.60 | $10.24 | $9.60 | $10.10 | $7.57 | 58,740 |
| 2020-04-22 | $9.45 | $9.85 | $9.25 | $9.40 | $7.04 | 62,744 |
| 2020-04-21 | $9.27 | $9.78 | $8.70 | $9.02 | $6.76 | 89,559 |
| 2020-04-20 | $9.19 | $10.00 | $9.19 | $9.28 | $6.95 | 73,448 |
| 2020-04-17 | $9.25 | $10.35 | $9.25 | $9.65 | $7.23 | 101,922 |
| 2020-04-16 | $9.72 | $10.19 | $9.16 | $9.17 | $6.87 | 76,740 |
| 2020-04-15 | $10.05 | $10.33 | $9.36 | $9.57 | $7.17 | 103,955 |
| 2020-04-14 | $10.80 | $11.71 | $10.32 | $10.47 | $7.84 | 113,764 |
| 2020-04-13 | $11.06 | $11.54 | $10.60 | $10.73 | $8.04 | 71,698 |
| 2020-04-09 | $10.91 | $11.64 | $10.61 | $11.05 | $8.28 | 152,297 |
| 2020-04-08 | $9.10 | $10.68 | $9.05 | $10.38 | $7.78 | 126,769 |
| 2020-04-07 | $9.65 | $10.23 | $9.20 | $9.25 | $6.93 | 79,174 |
| 2020-04-06 | $10.00 | $10.00 | $8.89 | $9.32 | $6.98 | 125,393 |
| 2020-04-03 | $8.68 | $9.63 | $8.01 | $9.35 | $7.01 | 226,230 |
| 2020-04-02 | $8.12 | $9.50 | $7.97 | $8.33 | $6.24 | 104,790 |
| 2020-04-01 | $8.19 | $8.60 | $7.89 | $8.05 | $6.03 | 181,537 |
| 2020-03-31 | $8.75 | $9.04 | $7.64 | $8.06 | $6.04 | 150,518 |
| 2020-03-30 | $9.62 | $9.75 | $8.59 | $8.69 | $6.51 | 62,868 |
| 2020-03-27 | $10.00 | $10.46 | $9.35 | $9.45 | $7.08 | 71,448 |
| 2020-03-26 | $10.70 | $11.38 | $10.33 | $10.51 | $7.87 | 126,517 |
| 2020-03-25 | $10.41 | $11.69 | $10.03 | $10.91 | $8.17 | 134,222 |
| 2020-03-24 | $10.87 | $12.25 | $10.00 | $10.37 | $7.77 | 138,230 |
| 2020-03-23 | $11.92 | $12.06 | $10.00 | $10.73 | $8.04 | 122,835 |
| 2020-03-20 | $12.10 | $12.50 | $11.50 | $12.42 | $9.31 | 126,803 |
| 2020-03-19 | $7.46 | $13.78 | $7.26 | $12.00 | $8.99 | 339,774 |
| 2020-03-18 | $11.88 | $12.21 | $6.81 | $7.19 | $5.39 | 204,638 |
| 2020-03-17 | $12.66 | $12.96 | $12.31 | $12.60 | $9.44 | 53,919 |
| 2020-03-16 | $12.99 | $12.99 | $12.06 | $12.32 | $9.23 | 80,062 |
| 2020-03-13 | $13.05 | $13.48 | $12.04 | $13.48 | $10.10 | 86,551 |
| 2020-03-12 | $14.10 | $14.10 | $12.31 | $12.55 | $9.40 | 99,863 |
| 2020-03-11 | $15.35 | $15.93 | $14.27 | $14.60 | $10.94 | 74,937 |
| 2020-03-10 | $16.00 | $16.00 | $14.11 | $15.45 | $11.58 | 115,961 |
| 2020-03-09 | $14.50 | $14.50 | $12.49 | $12.53 | $9.39 | 287,871 |
| 2020-03-06 | $16.35 | $16.35 | $15.35 | $15.82 | $11.85 | 58,888 |
| 2020-03-05 | $17.07 | $17.36 | $16.55 | $16.55 | $12.40 | 70,914 |
| 2020-03-04 | $17.29 | $17.42 | $16.87 | $17.10 | $12.81 | 111,784 |
| 2020-03-03 | $17.26 | $17.45 | $16.84 | $17.21 | $12.89 | 104,049 |
| 2020-03-02 | $17.25 | $17.51 | $16.56 | $17.26 | $12.93 | 159,745 |
| 2020-02-28 | $16.32 | $16.99 | $14.33 | $16.86 | $12.63 | 174,021 |
| 2020-02-27 | $17.25 | $17.79 | $16.57 | $17.05 | $12.77 | 92,667 |
| 2020-02-26 | $18.40 | $18.61 | $17.03 | $17.37 | $13.01 | 109,059 |
| 2020-02-25 | $18.91 | $19.06 | $18.24 | $18.93 | $14.18 | 67,650 |
| 2020-02-24 | $18.89 | $19.24 | $18.85 | $19.06 | $14.28 | 40,799 |
| 2020-02-21 | $19.22 | $19.35 | $18.87 | $19.35 | $14.50 | 42,474 |
| 2020-02-20 | $18.96 | $19.35 | $18.88 | $19.22 | $14.40 | 62,090 |
| 2020-02-19 | $18.87 | $19.00 | $18.65 | $19.00 | $14.24 | 18,547 |
| 2020-02-18 | $18.98 | $19.11 | $18.53 | $18.67 | $13.99 | 33,100 |
| 2020-02-14 | $19.20 | $19.30 | $18.98 | $18.98 | $14.22 | 26,151 |
| 2020-02-13 | $19.00 | $19.30 | $18.78 | $19.16 | $14.36 | 25,010 |
| 2020-02-12 | $19.15 | $19.26 | $18.87 | $19.06 | $14.28 | 21,351 |
| 2020-02-11 | $19.12 | $19.19 | $18.79 | $18.96 | $14.21 | 24,354 |
| 2020-02-10 | $19.05 | $19.27 | $18.79 | $19.10 | $14.31 | 31,867 |
| 2020-02-07 | $18.90 | $18.97 | $18.79 | $18.97 | $14.21 | 32,603 |
| 2020-02-06 | $18.50 | $18.99 | $18.45 | $18.80 | $14.09 | 38,453 |
| 2020-02-05 | $18.73 | $18.81 | $18.31 | $18.42 | $13.80 | 26,918 |
| 2020-02-04 | $18.30 | $18.79 | $18.05 | $18.71 | $14.02 | 40,999 |
| 2020-02-03 | $18.41 | $18.53 | $17.90 | $18.38 | $13.77 | 66,921 |
| 2020-01-31 | $19.12 | $19.12 | $18.59 | $18.71 | $14.02 | 26,735 |
| 2020-01-30 | $19.30 | $19.79 | $19.06 | $19.69 | $14.35 | 60,752 |
| 2020-01-29 | $18.83 | $19.39 | $18.55 | $19.26 | $14.04 | 66,230 |
| 2020-01-28 | $18.85 | $19.20 | $18.71 | $18.75 | $13.66 | 34,276 |
| 2020-01-27 | $18.47 | $18.85 | $18.43 | $18.85 | $13.74 | 46,556 |
| 2020-01-24 | $18.84 | $19.00 | $18.43 | $18.61 | $13.56 | 40,583 |
| 2020-01-23 | $18.77 | $19.10 | $18.63 | $18.78 | $13.69 | 34,119 |
| 2020-01-22 | $18.88 | $18.97 | $18.42 | $18.77 | $13.68 | 53,472 |
| 2020-01-21 | $18.80 | $19.17 | $18.75 | $18.85 | $13.74 | 42,870 |
| 2020-01-17 | $18.28 | $18.82 | $18.04 | $18.72 | $13.64 | 74,899 |
| 2020-01-16 | $17.65 | $18.00 | $17.61 | $17.98 | $13.10 | 46,080 |
| 2020-01-15 | $17.45 | $17.53 | $17.29 | $17.50 | $12.75 | 16,573 |
| 2020-01-14 | $17.33 | $17.47 | $17.30 | $17.44 | $12.71 | 23,006 |
| 2020-01-13 | $17.30 | $17.50 | $17.20 | $17.30 | $12.61 | 17,129 |
| 2020-01-10 | $17.21 | $17.31 | $17.18 | $17.27 | $12.59 | 21,126 |
| 2020-01-09 | $17.26 | $17.50 | $16.66 | $17.19 | $12.53 | 83,422 |
| 2020-01-08 | $17.56 | $17.56 | $17.17 | $17.26 | $12.58 | 27,152 |
| 2020-01-07 | $17.65 | $17.65 | $17.25 | $17.50 | $12.75 | 70,816 |
| 2020-01-06 | $17.89 | $17.95 | $17.64 | $17.90 | $13.05 | 26,550 |
| 2020-01-03 | $17.96 | $18.02 | $17.44 | $17.81 | $12.98 | 78,457 |
| 2020-01-02 | $18.22 | $18.26 | $17.96 | $17.96 | $13.09 | 25,375 |
| 2019-12-31 | $18.00 | $18.34 | $17.93 | $18.05 | $13.15 | 25,967 |
| 2019-12-30 | $18.03 | $18.11 | $17.96 | $18.00 | $13.12 | 30,182 |
| 2019-12-27 | $18.29 | $18.39 | $18.03 | $18.14 | $13.22 | 19,736 |
| 2019-12-26 | $18.31 | $18.48 | $18.10 | $18.26 | $13.31 | 51,859 |
| 2019-12-24 | $18.17 | $18.28 | $18.01 | $18.17 | $13.24 | 15,132 |
| 2019-12-23 | $18.02 | $18.43 | $17.98 | $18.15 | $13.23 | 45,690 |
| 2019-12-20 | $17.79 | $18.11 | $17.77 | $18.07 | $13.17 | 49,023 |
| 2019-12-19 | $17.79 | $17.86 | $17.66 | $17.80 | $12.97 | 56,149 |
| 2019-12-18 | $17.54 | $17.80 | $17.54 | $17.78 | $12.96 | 14,070 |
| 2019-12-17 | $17.72 | $17.85 | $17.57 | $17.57 | $12.80 | 17,714 |
| 2019-12-16 | $17.50 | $17.93 | $17.50 | $17.77 | $12.95 | 48,788 |
| 2019-12-13 | $17.15 | $17.54 | $17.15 | $17.50 | $12.75 | 33,812 |
| 2019-12-12 | $17.35 | $17.47 | $17.10 | $17.13 | $12.48 | 53,972 |
| 2019-12-11 | $17.77 | $17.84 | $17.37 | $17.43 | $12.70 | 25,240 |
| 2019-12-10 | $17.76 | $18.10 | $17.57 | $17.81 | $12.98 | 86,451 |
| 2019-12-09 | $17.80 | $17.90 | $17.51 | $17.82 | $12.99 | 101,529 |
| 2019-12-06 | $17.63 | $17.88 | $17.63 | $17.86 | $13.02 | 208,648 |
| 2019-12-05 | $17.82 | $17.84 | $17.50 | $17.72 | $12.91 | 36,416 |
| 2019-12-04 | $17.47 | $17.95 | $17.45 | $17.67 | $12.88 | 62,571 |
| 2019-12-03 | $17.87 | $17.91 | $17.25 | $17.56 | $12.80 | 77,950 |
| 2019-12-02 | $18.40 | $18.42 | $17.93 | $17.95 | $13.08 | 140,472 |
| 2019-11-29 | $18.00 | $18.28 | $17.88 | $18.28 | $13.32 | 63,107 |
| 2019-11-27 | $18.18 | $18.22 | $17.99 | $18.00 | $13.12 | 72,865 |
| 2019-11-26 | $18.63 | $18.75 | $18.27 | $18.29 | $13.33 | 30,355 |
| 2019-11-25 | $18.71 | $19.06 | $18.51 | $18.61 | $13.56 | 158,859 |
| 2019-11-22 | $18.10 | $18.94 | $17.64 | $18.59 | $13.55 | 285,827 |
| 2019-11-21 | $17.53 | $18.02 | $17.36 | $17.97 | $13.10 | 52,934 |
| 2019-11-20 | $16.98 | $17.71 | $16.80 | $17.51 | $12.76 | 178,763 |
| 2019-11-19 | $17.15 | $17.56 | $17.06 | $17.38 | $12.67 | 53,196 |
| 2019-11-18 | $17.79 | $17.79 | $17.02 | $17.25 | $12.57 | 48,372 |
| 2019-11-15 | $17.77 | $17.85 | $17.53 | $17.77 | $12.95 | 28,740 |
| 2019-11-14 | $17.65 | $17.71 | $17.42 | $17.71 | $12.91 | 86,408 |
| 2019-11-13 | $17.68 | $17.85 | $17.52 | $17.64 | $12.86 | 35,366 |
| 2019-11-12 | $17.47 | $17.85 | $17.40 | $17.84 | $13.00 | 50,711 |
| 2019-11-11 | $16.81 | $17.41 | $16.81 | $17.41 | $12.69 | 48,199 |
| 2019-11-08 | $17.50 | $17.50 | $16.89 | $16.98 | $12.37 | 59,158 |
| 2019-11-07 | $17.87 | $17.98 | $17.50 | $17.59 | $12.82 | 16,113 |
| 2019-11-06 | $18.00 | $18.00 | $17.67 | $17.80 | $12.97 | 27,228 |
| 2019-11-05 | $18.38 | $18.38 | $17.85 | $17.96 | $13.09 | 38,649 |
| 2019-11-04 | $18.25 | $18.46 | $18.07 | $18.34 | $13.37 | 39,689 |
| 2019-11-01 | $18.76 | $18.81 | $18.47 | $18.61 | $13.19 | 66,735 |
| 2019-10-31 | $18.56 | $18.76 | $18.30 | $18.76 | $13.29 | 41,127 |
| 2019-10-30 | $18.65 | $18.66 | $18.28 | $18.55 | $13.14 | 40,149 |
| 2019-10-29 | $18.28 | $18.69 | $18.21 | $18.65 | $13.21 | 44,678 |
| 2019-10-28 | $18.05 | $18.30 | $17.99 | $18.20 | $12.89 | 55,504 |
| 2019-10-25 | $17.69 | $18.00 | $17.69 | $18.00 | $12.75 | 29,802 |
| 2019-10-24 | $17.67 | $17.78 | $17.60 | $17.69 | $12.53 | 17,684 |
| 2019-10-23 | $17.56 | $17.75 | $17.54 | $17.68 | $12.53 | 12,398 |
| 2019-10-22 | $17.50 | $17.69 | $17.50 | $17.55 | $12.43 | 9,554 |
| 2019-10-21 | $17.68 | $17.69 | $17.36 | $17.49 | $12.39 | 26,365 |
| 2019-10-18 | $17.43 | $17.69 | $17.43 | $17.68 | $12.53 | 19,252 |
| 2019-10-17 | $17.82 | $17.82 | $17.25 | $17.46 | $12.37 | 28,661 |
| 2019-10-16 | $17.87 | $17.87 | $17.61 | $17.77 | $12.59 | 6,126 |
| 2019-10-15 | $17.44 | $17.90 | $17.44 | $17.81 | $12.62 | 20,934 |
| 2019-10-14 | $17.38 | $17.50 | $17.38 | $17.38 | $12.31 | 11,009 |
| 2019-10-11 | $17.40 | $17.48 | $17.30 | $17.40 | $12.33 | 38,822 |
| 2019-10-10 | $17.25 | $17.40 | $17.25 | $17.39 | $12.32 | 11,823 |
| 2019-10-09 | $17.32 | $17.37 | $17.10 | $17.25 | $12.22 | 18,161 |
| 2019-10-08 | $17.20 | $17.29 | $17.00 | $17.29 | $12.25 | 23,752 |
| 2019-10-07 | $17.17 | $17.42 | $17.05 | $17.22 | $12.20 | 21,133 |
| 2019-10-04 | $17.26 | $17.40 | $17.25 | $17.34 | $12.29 | 3,681 |
| 2019-10-03 | $17.05 | $17.38 | $17.05 | $17.22 | $12.20 | 60,165 |
| 2019-10-02 | $17.30 | $17.55 | $16.94 | $17.55 | $12.43 | 54,525 |
| 2019-10-01 | $17.12 | $17.25 | $17.06 | $17.21 | $12.19 | 9,675 |
| 2019-09-30 | $17.26 | $17.27 | $17.06 | $17.06 | $12.09 | 27,365 |
| 2019-09-27 | $16.94 | $17.32 | $16.94 | $17.24 | $12.21 | 25,733 |
| 2019-09-26 | $16.95 | $17.00 | $16.75 | $16.89 | $11.97 | 13,287 |
| 2019-09-25 | $16.98 | $16.98 | $16.73 | $16.97 | $12.02 | 7,863 |
| 2019-09-24 | $16.92 | $17.10 | $16.83 | $16.96 | $12.02 | 8,663 |
| 2019-09-23 | $16.52 | $16.97 | $16.52 | $16.87 | $11.95 | 18,587 |
| 2019-09-20 | $16.93 | $16.93 | $16.69 | $16.69 | $11.82 | 37,768 |
| 2019-09-19 | $17.21 | $17.30 | $16.61 | $16.75 | $11.87 | 29,229 |
| 2019-09-18 | $17.08 | $17.19 | $17.02 | $17.18 | $12.17 | 49,191 |
| 2019-09-17 | $17.39 | $17.39 | $17.11 | $17.21 | $12.19 | 20,938 |
| 2019-09-16 | $17.55 | $17.55 | $17.05 | $17.30 | $12.26 | 23,086 |
| 2019-09-13 | $17.30 | $17.46 | $17.12 | $17.38 | $12.31 | 16,901 |
| 2019-09-12 | $17.39 | $17.39 | $17.10 | $17.25 | $12.22 | 28,794 |
| 2019-09-11 | $17.15 | $17.38 | $17.15 | $17.27 | $12.24 | 17,698 |
| 2019-09-10 | $17.33 | $17.39 | $17.01 | $17.15 | $12.15 | 59,812 |
| 2019-09-09 | $17.30 | $17.42 | $17.00 | $17.37 | $12.31 | 24,150 |
| 2019-09-06 | $17.05 | $17.32 | $17.05 | $17.19 | $12.18 | 18,774 |
| 2019-09-05 | $17.42 | $17.46 | $17.05 | $17.05 | $12.08 | 23,956 |
| 2019-09-04 | $17.47 | $17.47 | $17.13 | $17.32 | $12.27 | 15,927 |
| 2019-09-03 | $17.15 | $17.46 | $17.08 | $17.42 | $12.34 | 26,172 |
| 2019-08-30 | $17.40 | $17.40 | $17.18 | $17.18 | $12.17 | 34,591 |
| 2019-08-29 | $17.36 | $17.41 | $17.05 | $17.37 | $12.31 | 34,953 |
| 2019-08-28 | $17.25 | $17.49 | $17.02 | $17.24 | $12.21 | 27,645 |
| 2019-08-27 | $17.08 | $17.24 | $17.00 | $17.20 | $12.19 | 11,408 |
| 2019-08-26 | $17.60 | $17.60 | $17.00 | $17.00 | $12.04 | 14,911 |
| 2019-08-23 | $17.14 | $17.55 | $17.01 | $17.55 | $12.43 | 70,923 |
| 2019-08-22 | $17.21 | $17.34 | $17.00 | $17.14 | $12.14 | 36,241 |
| 2019-08-21 | $17.06 | $17.20 | $16.90 | $17.16 | $12.16 | 19,674 |
| 2019-08-20 | $16.88 | $17.07 | $16.77 | $16.96 | $12.02 | 18,381 |
| 2019-08-19 | $16.93 | $17.10 | $16.75 | $16.92 | $11.99 | 22,926 |
| 2019-08-16 | $16.78 | $17.17 | $16.75 | $16.91 | $11.98 | 36,931 |
| 2019-08-15 | $16.91 | $17.15 | $16.59 | $16.73 | $11.85 | 32,005 |
| 2019-08-14 | $16.95 | $17.01 | $16.66 | $16.90 | $11.97 | 37,448 |
| 2019-08-13 | $16.91 | $17.25 | $16.91 | $17.06 | $12.09 | 38,555 |
| 2019-08-12 | $16.92 | $17.24 | $16.85 | $17.17 | $12.16 | 30,578 |
| 2019-08-09 | $16.86 | $17.14 | $16.65 | $16.82 | $11.92 | 33,083 |
| 2019-08-08 | $16.79 | $16.88 | $16.50 | $16.88 | $11.96 | 33,305 |
| 2019-08-07 | $16.35 | $16.99 | $16.35 | $16.74 | $11.86 | 48,096 |
| 2019-08-06 | $17.34 | $17.50 | $16.29 | $16.44 | $11.65 | 80,715 |
| 2019-08-05 | $16.20 | $16.50 | $16.04 | $16.28 | $11.53 | 86,337 |
| 2019-08-02 | $16.83 | $16.85 | $16.45 | $16.52 | $11.70 | 34,244 |
| 2019-08-01 | $16.70 | $16.83 | $16.56 | $16.74 | $11.86 | 32,412 |
| 2019-07-31 | $16.56 | $16.82 | $16.49 | $16.80 | $11.90 | 23,312 |
| 2019-07-30 | $16.43 | $16.63 | $16.22 | $16.53 | $11.71 | 28,718 |
| 2019-07-29 | $17.17 | $17.17 | $16.51 | $16.68 | $11.82 | 85,698 |
| 2019-07-26 | $17.39 | $17.74 | $17.22 | $17.60 | $12.09 | 137,659 |
| 2019-07-25 | $17.26 | $17.39 | $17.18 | $17.33 | $11.90 | 48,356 |
| 2019-07-24 | $17.13 | $17.29 | $17.10 | $17.25 | $11.85 | 44,990 |
| 2019-07-23 | $17.34 | $17.35 | $17.07 | $17.14 | $11.77 | 44,180 |
| 2019-07-22 | $16.79 | $17.19 | $16.79 | $17.13 | $11.77 | 23,996 |
| 2019-07-19 | $16.85 | $16.99 | $16.74 | $16.97 | $11.66 | 21,512 |
| 2019-07-18 | $16.63 | $16.86 | $16.40 | $16.73 | $11.49 | 21,534 |
| 2019-07-17 | $17.08 | $17.15 | $16.60 | $16.60 | $11.40 | 44,552 |
| 2019-07-16 | $16.87 | $17.15 | $16.70 | $17.12 | $11.76 | 114,640 |
| 2019-07-15 | $16.78 | $16.96 | $16.75 | $16.87 | $11.59 | 25,078 |
| 2019-07-12 | $16.53 | $16.78 | $16.53 | $16.72 | $11.48 | 13,689 |
| 2019-07-11 | $16.65 | $16.78 | $16.41 | $16.47 | $11.31 | 52,325 |
| 2019-07-10 | $16.35 | $16.65 | $16.35 | $16.65 | $11.44 | 7,376 |
| 2019-07-09 | $16.26 | $16.41 | $16.26 | $16.30 | $11.20 | 32,081 |
| 2019-07-08 | $16.30 | $16.37 | $16.14 | $16.29 | $11.19 | 12,866 |
| 2019-07-05 | $15.88 | $16.51 | $15.88 | $16.37 | $11.24 | 45,603 |
| 2019-07-03 | $16.03 | $16.22 | $15.86 | $15.98 | $10.98 | 13,065 |
| 2019-07-02 | $15.85 | $16.17 | $15.73 | $16.01 | $11.00 | 18,301 |
| 2019-07-01 | $16.13 | $16.27 | $15.82 | $15.82 | $10.87 | 11,986 |
| 2019-06-28 | $15.70 | $16.05 | $15.70 | $16.05 | $11.02 | 53,609 |
| 2019-06-27 | $15.71 | $15.77 | $15.51 | $15.70 | $10.78 | 30,341 |
| 2019-06-26 | $15.75 | $16.00 | $15.57 | $15.64 | $10.74 | 49,516 |
| 2019-06-25 | $15.82 | $15.92 | $15.57 | $15.68 | $10.77 | 18,038 |
| 2019-06-24 | $16.20 | $16.20 | $15.75 | $15.86 | $10.89 | 13,786 |
| 2019-06-21 | $16.05 | $16.26 | $15.95 | $16.22 | $11.14 | 26,587 |
| 2019-06-20 | $16.17 | $16.22 | $15.84 | $16.01 | $11.00 | 25,216 |
| 2019-06-19 | $15.95 | $16.15 | $15.85 | $16.09 | $11.05 | 25,112 |
| 2019-06-18 | $15.91 | $16.06 | $15.84 | $16.05 | $11.02 | 35,364 |
| 2019-06-17 | $15.94 | $16.08 | $15.91 | $15.95 | $10.96 | 49,155 |
| 2019-06-14 | $16.09 | $16.16 | $15.86 | $16.02 | $11.00 | 122,902 |
| 2019-06-13 | $15.81 | $16.16 | $15.63 | $16.10 | $11.06 | 209,768 |
| 2019-06-12 | $16.01 | $16.08 | $15.61 | $15.80 | $10.85 | 53,372 |
| 2019-06-11 | $16.01 | $16.20 | $15.91 | $16.05 | $11.02 | 22,731 |
| 2019-06-10 | $16.12 | $16.28 | $15.98 | $16.06 | $11.03 | 45,669 |
| 2019-06-07 | $16.09 | $16.36 | $16.01 | $16.07 | $11.04 | 63,056 |
| 2019-06-06 | $15.94 | $16.36 | $15.94 | $16.23 | $11.15 | 469,166 |
| 2019-06-05 | $16.02 | $16.03 | $15.85 | $15.95 | $10.96 | 188,424 |
| 2019-06-04 | $15.89 | $16.16 | $15.75 | $16.00 | $10.99 | 88,705 |
| 2019-06-03 | $16.04 | $16.22 | $15.79 | $15.93 | $10.94 | 89,722 |
| 2019-05-31 | $16.20 | $16.20 | $15.24 | $16.06 | $11.03 | 449,602 |
| 2019-05-30 | $15.65 | $17.18 | $15.56 | $16.94 | $11.64 | 424,890 |
| 2019-05-29 | $15.36 | $15.69 | $15.26 | $15.61 | $10.72 | 171,213 |
| 2019-05-28 | $15.64 | $15.70 | $15.50 | $15.55 | $10.68 | 118,098 |
| 2019-05-24 | $15.28 | $15.68 | $15.28 | $15.56 | $10.69 | 179,179 |
| 2019-05-23 | $15.22 | $15.26 | $15.00 | $15.24 | $10.47 | 117,511 |
| 2019-05-22 | $15.15 | $15.30 | $15.10 | $15.24 | $10.47 | 48,568 |
| 2019-05-21 | $15.04 | $15.21 | $15.04 | $15.16 | $10.41 | 32,442 |
| 2019-05-20 | $15.10 | $15.14 | $15.03 | $15.10 | $10.37 | 33,833 |
| 2019-05-17 | $15.10 | $15.25 | $15.05 | $15.13 | $10.39 | 45,529 |
| 2019-05-16 | $15.30 | $15.42 | $15.18 | $15.23 | $10.46 | 53,246 |
| 2019-05-15 | $15.39 | $15.46 | $15.30 | $15.30 | $10.51 | 33,893 |
| 2019-05-14 | $15.43 | $15.55 | $15.31 | $15.47 | $10.63 | 99,400 |
| 2019-05-13 | $15.58 | $15.60 | $15.15 | $15.27 | $10.49 | 98,193 |
| 2019-05-10 | $15.62 | $15.84 | $15.58 | $15.65 | $10.75 | 85,994 |
| 2019-05-09 | $15.45 | $15.75 | $15.43 | $15.67 | $10.76 | 88,068 |
| 2019-05-08 | $15.50 | $15.96 | $15.36 | $15.60 | $10.72 | 86,253 |
| 2019-05-07 | $16.30 | $16.35 | $14.98 | $15.60 | $10.72 | 291,945 |
| 2019-05-06 | $17.08 | $17.17 | $16.51 | $17.00 | $11.68 | 99,836 |
| 2019-05-03 | $17.69 | $17.74 | $17.23 | $17.26 | $11.86 | 116,608 |
| 2019-05-02 | $18.50 | $18.61 | $17.87 | $18.17 | $12.11 | 151,635 |
| 2019-05-01 | $18.56 | $18.68 | $18.43 | $18.53 | $12.35 | 166,744 |
| 2019-04-30 | $18.50 | $18.60 | $18.39 | $18.54 | $12.36 | 78,550 |
| 2019-04-29 | $18.55 | $18.58 | $18.38 | $18.47 | $12.31 | 50,557 |
| 2019-04-26 | $18.49 | $18.61 | $18.34 | $18.50 | $12.33 | 41,855 |
| 2019-04-25 | $18.37 | $18.56 | $18.17 | $18.40 | $12.27 | 93,284 |
| 2019-04-24 | $18.49 | $18.62 | $18.28 | $18.30 | $12.20 | 69,050 |
| 2019-04-23 | $18.45 | $18.68 | $18.45 | $18.47 | $12.31 | 231,581 |
| 2019-04-22 | $18.49 | $18.59 | $18.37 | $18.43 | $12.29 | 82,086 |
| 2019-04-18 | $18.42 | $18.45 | $18.23 | $18.34 | $12.23 | 54,862 |
| 2019-04-17 | $18.55 | $18.59 | $18.36 | $18.41 | $12.27 | 24,906 |
| 2019-04-16 | $18.59 | $18.60 | $18.33 | $18.40 | $12.27 | 115,163 |
| 2019-04-15 | $18.55 | $18.65 | $18.45 | $18.46 | $12.31 | 86,119 |
| 2019-04-12 | $18.85 | $18.85 | $18.46 | $18.53 | $12.35 | 102,584 |
| 2019-04-11 | $18.73 | $18.84 | $18.56 | $18.60 | $12.40 | 41,817 |
| 2019-04-10 | $18.74 | $18.95 | $18.62 | $18.74 | $12.49 | 126,724 |
| 2019-04-09 | $18.96 | $18.98 | $18.76 | $18.76 | $12.51 | 107,110 |
| 2019-04-08 | $18.99 | $19.07 | $18.89 | $18.98 | $12.65 | 213,915 |
| 2019-04-05 | $18.68 | $18.99 | $18.64 | $18.87 | $12.58 | 243,514 |
| 2019-04-04 | $18.53 | $18.67 | $18.45 | $18.62 | $12.41 | 211,767 |
| 2019-04-03 | $18.55 | $18.59 | $18.39 | $18.43 | $12.29 | 91,402 |
| 2019-04-02 | $18.36 | $18.59 | $18.35 | $18.45 | $12.30 | 218,613 |
| 2019-04-01 | $18.32 | $18.48 | $18.08 | $18.40 | $12.27 | 84,179 |
| 2019-03-29 | $18.16 | $18.39 | $18.06 | $18.26 | $12.17 | 205,801 |
| 2019-03-28 | $18.10 | $18.31 | $18.00 | $18.15 | $12.10 | 147,654 |
| 2019-03-27 | $18.24 | $18.26 | $18.13 | $18.14 | $12.09 | 125,541 |
| 2019-03-26 | $18.15 | $18.32 | $18.06 | $18.15 | $12.10 | 152,139 |
| 2019-03-25 | $17.98 | $18.26 | $17.75 | $18.03 | $12.02 | 180,318 |
| 2019-03-22 | $18.20 | $18.20 | $17.91 | $17.91 | $11.94 | 158,977 |
| 2019-03-21 | $18.14 | $18.31 | $18.07 | $18.11 | $12.07 | 178,755 |
| 2019-03-20 | $18.00 | $18.20 | $18.00 | $18.08 | $12.05 | 71,868 |
| 2019-03-19 | $18.03 | $18.20 | $17.90 | $18.04 | $12.03 | 53,868 |
| 2019-03-18 | $17.68 | $17.95 | $17.66 | $17.89 | $11.93 | 86,529 |
| 2019-03-15 | $17.83 | $17.88 | $17.59 | $17.68 | $11.79 | 132,757 |
| 2019-03-14 | $17.79 | $18.06 | $17.65 | $17.72 | $11.81 | 112,996 |
| 2019-03-13 | $17.48 | $18.03 | $17.41 | $17.81 | $11.87 | 58,333 |
| 2019-03-12 | $17.14 | $17.47 | $17.13 | $17.41 | $11.61 | 112,012 |
| 2019-03-11 | $17.31 | $17.53 | $17.00 | $17.13 | $11.42 | 94,676 |
| 2019-03-08 | $17.67 | $17.69 | $17.19 | $17.30 | $11.53 | 83,306 |
| 2019-03-07 | $17.87 | $17.95 | $17.61 | $17.70 | $11.80 | 56,655 |
| 2019-03-06 | $17.94 | $18.03 | $17.70 | $17.90 | $11.93 | 61,939 |
| 2019-03-05 | $18.00 | $18.06 | $17.94 | $17.96 | $11.97 | 118,280 |
| 2019-03-04 | $18.00 | $18.02 | $17.81 | $17.97 | $11.98 | 54,356 |
| 2019-03-01 | $17.60 | $18.00 | $17.53 | $17.91 | $11.94 | 65,066 |
| 2019-02-28 | $17.51 | $17.91 | $17.42 | $17.65 | $11.77 | 55,404 |
| 2019-02-27 | $17.60 | $18.22 | $17.47 | $17.61 | $11.74 | 137,367 |
| 2019-02-26 | $17.24 | $18.00 | $17.08 | $17.37 | $11.58 | 201,445 |
| 2019-02-25 | $17.15 | $17.30 | $17.01 | $17.16 | $11.44 | 41,525 |
| 2019-02-22 | $17.19 | $17.34 | $17.06 | $17.14 | $11.43 | 33,796 |
| 2019-02-21 | $17.23 | $17.31 | $17.08 | $17.18 | $11.45 | 56,479 |
| 2019-02-20 | $17.33 | $17.50 | $16.89 | $17.23 | $11.49 | 202,559 |
| 2019-02-19 | $17.10 | $17.48 | $17.07 | $17.22 | $11.48 | 261,550 |
| 2019-02-15 | $17.00 | $17.19 | $16.93 | $17.04 | $11.36 | 59,706 |
| 2019-02-14 | $16.83 | $17.19 | $16.83 | $16.91 | $11.27 | 34,255 |
| 2019-02-13 | $16.77 | $16.95 | $16.73 | $16.85 | $11.23 | 29,542 |
| 2019-02-12 | $16.55 | $16.77 | $16.55 | $16.70 | $11.13 | 32,034 |
| 2019-02-11 | $16.54 | $16.75 | $16.22 | $16.50 | $11.00 | 55,423 |
| 2019-02-08 | $16.89 | $17.02 | $16.50 | $16.66 | $11.11 | 67,713 |
| 2019-02-07 | $17.50 | $17.71 | $17.30 | $17.35 | $11.21 | 87,608 |
| 2019-02-06 | $17.84 | $17.88 | $17.58 | $17.63 | $11.39 | 111,621 |
| 2019-02-05 | $17.72 | $17.89 | $17.64 | $17.75 | $11.47 | 95,222 |
| 2019-02-04 | $17.55 | $17.82 | $17.41 | $17.60 | $11.37 | 115,184 |
| 2019-02-01 | $17.57 | $17.79 | $17.28 | $17.55 | $11.34 | 277,311 |
| 2019-01-31 | $17.60 | $17.97 | $17.40 | $17.40 | $11.24 | 114,072 |
| 2019-01-30 | $17.43 | $17.75 | $17.20 | $17.58 | $11.36 | 107,026 |
| 2019-01-29 | $17.46 | $17.48 | $17.23 | $17.33 | $11.20 | 24,782 |
| 2019-01-28 | $17.13 | $17.49 | $17.13 | $17.43 | $11.26 | 56,777 |
| 2019-01-25 | $16.59 | $17.07 | $16.59 | $17.04 | $11.01 | 84,490 |
| 2019-01-24 | $16.60 | $16.94 | $16.53 | $16.53 | $10.68 | 42,827 |
| 2019-01-23 | $16.57 | $16.82 | $16.57 | $16.65 | $10.76 | 109,064 |
| 2019-01-22 | $16.75 | $16.99 | $16.52 | $16.53 | $10.68 | 74,163 |
| 2019-01-18 | $16.65 | $16.89 | $16.42 | $16.80 | $10.86 | 25,532 |
| 2019-01-17 | $16.29 | $16.71 | $16.12 | $16.51 | $10.67 | 29,200 |
| 2019-01-16 | $16.60 | $16.67 | $16.03 | $16.30 | $10.53 | 25,448 |
| 2019-01-15 | $16.28 | $16.94 | $16.00 | $16.55 | $10.70 | 42,135 |
| 2019-01-14 | $16.17 | $16.56 | $16.07 | $16.09 | $10.40 | 29,522 |
| 2019-01-11 | $16.49 | $16.63 | $16.12 | $16.37 | $10.58 | 44,897 |
| 2019-01-10 | $16.65 | $16.74 | $16.25 | $16.44 | $10.62 | 59,890 |
| 2019-01-09 | $17.01 | $17.01 | $16.57 | $16.75 | $10.82 | 30,294 |
| 2019-01-08 | $16.64 | $16.89 | $16.42 | $16.80 | $10.86 | 59,405 |
| 2019-01-07 | $16.00 | $16.35 | $15.90 | $16.34 | $10.56 | 77,527 |
| 2019-01-04 | $15.50 | $16.14 | $15.46 | $15.85 | $10.24 | 111,211 |
| 2019-01-03 | $14.69 | $15.37 | $14.69 | $15.27 | $9.87 | 70,262 |
| 2019-01-02 | $14.18 | $15.07 | $14.18 | $14.73 | $9.52 | 36,967 |
| 2018-12-31 | $14.09 | $14.36 | $14.01 | $14.16 | $9.15 | 93,877 |
| 2018-12-28 | $13.30 | $14.30 | $13.30 | $14.08 | $9.10 | 152,004 |
| 2018-12-27 | $13.32 | $13.58 | $13.00 | $13.26 | $8.57 | 86,346 |
| 2018-12-26 | $13.42 | $13.65 | $13.15 | $13.53 | $8.74 | 72,766 |
| 2018-12-24 | $13.56 | $13.67 | $13.31 | $13.43 | $8.68 | 72,343 |
| 2018-12-21 | $13.50 | $13.95 | $13.35 | $13.61 | $8.80 | 216,929 |
| 2018-12-20 | $13.55 | $13.82 | $13.26 | $13.44 | $8.69 | 186,478 |
| 2018-12-19 | $13.90 | $13.99 | $13.25 | $13.57 | $8.77 | 168,749 |
| 2018-12-18 | $13.89 | $14.02 | $13.25 | $13.55 | $8.76 | 97,399 |
| 2018-12-17 | $14.48 | $14.66 | $13.70 | $13.92 | $9.00 | 80,692 |
| 2018-12-14 | $14.54 | $14.75 | $14.29 | $14.40 | $9.31 | 64,425 |
| 2018-12-13 | $14.96 | $14.98 | $14.12 | $14.60 | $9.43 | 111,315 |
| 2018-12-12 | $15.24 | $15.24 | $14.89 | $14.93 | $9.65 | 41,539 |
| 2018-12-11 | $15.55 | $15.55 | $14.52 | $15.14 | $9.78 | 44,042 |
| 2018-12-10 | $15.50 | $15.50 | $15.09 | $15.36 | $9.93 | 56,946 |
| 2018-12-07 | $15.45 | $15.70 | $15.14 | $15.34 | $9.91 | 90,980 |
| 2018-12-06 | $15.35 | $15.49 | $14.75 | $15.35 | $9.92 | 59,045 |
| 2018-12-04 | $15.80 | $16.00 | $15.30 | $15.38 | $9.94 | 62,443 |
| 2018-12-03 | $15.90 | $16.05 | $15.65 | $15.75 | $10.18 | 329,605 |
| 2018-11-30 | $15.98 | $16.00 | $15.59 | $15.78 | $10.20 | 19,612 |
| 2018-11-29 | $15.96 | $16.15 | $15.81 | $16.02 | $10.35 | 27,974 |
| 2018-11-28 | $15.70 | $16.00 | $15.51 | $15.96 | $10.31 | 30,653 |
| 2018-11-27 | $15.45 | $15.70 | $15.38 | $15.61 | $10.09 | 67,083 |
| 2018-11-26 | $15.50 | $15.74 | $15.26 | $15.45 | $9.98 | 34,014 |
| 2018-11-23 | $15.50 | $15.59 | $15.31 | $15.37 | $9.93 | 10,689 |
| 2018-11-21 | $15.57 | $15.68 | $15.41 | $15.49 | $10.01 | 48,668 |
| 2018-11-20 | $16.31 | $16.31 | $15.53 | $15.59 | $10.07 | 58,634 |
| 2018-11-19 | $16.43 | $16.43 | $16.01 | $16.28 | $10.52 | 43,148 |
| 2018-11-16 | $16.59 | $16.59 | $16.25 | $16.44 | $10.62 | 64,094 |
| 2018-11-15 | $16.50 | $16.59 | $16.20 | $16.59 | $10.72 | 122,001 |
| 2018-11-14 | $16.59 | $16.64 | $16.17 | $16.50 | $10.66 | 47,425 |
| 2018-11-13 | $16.25 | $16.53 | $16.02 | $16.49 | $10.66 | 121,363 |
| 2018-11-12 | $16.04 | $16.23 | $15.90 | $16.16 | $10.44 | 68,228 |
| 2018-11-09 | $16.05 | $16.25 | $15.75 | $16.03 | $10.36 | 58,972 |
| 2018-11-08 | $16.23 | $16.33 | $16.00 | $16.07 | $10.38 | 20,062 |
| 2018-11-07 | $15.69 | $16.25 | $15.65 | $16.25 | $10.50 | 39,124 |
| 2018-11-06 | $15.81 | $15.85 | $15.31 | $15.46 | $9.99 | 52,262 |
| 2018-11-05 | $15.92 | $16.16 | $15.82 | $15.84 | $10.24 | 27,428 |
| 2018-11-02 | $16.37 | $16.44 | $15.91 | $15.94 | $10.30 | 20,439 |
| 2018-11-01 | $16.73 | $16.90 | $16.58 | $16.81 | $10.52 | 54,971 |
| 2018-10-31 | $16.59 | $16.82 | $16.50 | $16.67 | $10.43 | 27,268 |
| 2018-10-30 | $16.75 | $16.80 | $16.37 | $16.54 | $10.35 | 38,991 |
| 2018-10-29 | $16.96 | $17.22 | $16.53 | $16.72 | $10.46 | 19,540 |
| 2018-10-26 | $16.80 | $16.90 | $16.60 | $16.82 | $10.52 | 45,319 |
| 2018-10-25 | $16.90 | $17.05 | $16.77 | $16.85 | $10.54 | 28,772 |
| 2018-10-24 | $17.00 | $17.23 | $16.70 | $16.75 | $10.48 | 29,235 |
| 2018-10-23 | $17.05 | $17.07 | $16.66 | $16.96 | $10.61 | 34,683 |
| 2018-10-22 | $17.80 | $17.80 | $17.06 | $17.17 | $10.74 | 31,059 |
| 2018-10-19 | $17.73 | $17.92 | $17.63 | $17.77 | $11.12 | 25,107 |
| 2018-10-18 | $17.75 | $17.88 | $17.60 | $17.72 | $11.09 | 33,225 |
| 2018-10-17 | $18.08 | $18.08 | $17.61 | $17.80 | $11.14 | 33,783 |
| 2018-10-16 | $17.84 | $18.19 | $17.70 | $18.12 | $11.34 | 45,065 |
| 2018-10-15 | $17.82 | $17.87 | $17.62 | $17.78 | $11.12 | 30,206 |
| 2018-10-12 | $18.18 | $18.20 | $17.66 | $17.88 | $11.19 | 58,310 |
| 2018-10-11 | $18.17 | $18.35 | $17.84 | $18.05 | $11.29 | 119,070 |
| 2018-10-10 | $18.11 | $18.48 | $17.96 | $18.12 | $11.34 | 288,086 |
| 2018-10-09 | $18.24 | $18.50 | $18.24 | $18.30 | $11.45 | 16,390 |
| 2018-10-08 | $18.18 | $18.32 | $18.10 | $18.25 | $11.42 | 17,547 |
| 2018-10-05 | $18.14 | $18.37 | $17.85 | $18.17 | $11.37 | 28,177 |
| 2018-10-04 | $18.28 | $18.44 | $18.00 | $18.10 | $11.32 | 17,966 |
| 2018-10-03 | $18.31 | $18.50 | $18.04 | $18.35 | $11.48 | 226,958 |
| 2018-10-02 | $18.21 | $18.41 | $18.08 | $18.29 | $11.44 | 193,832 |
| 2018-10-01 | $18.20 | $18.39 | $17.96 | $18.33 | $11.47 | 35,015 |
| 2018-09-28 | $17.81 | $18.30 | $17.74 | $18.10 | $11.32 | 36,724 |
| 2018-09-27 | $17.83 | $17.92 | $17.62 | $17.88 | $11.19 | 22,083 |
| 2018-09-26 | $17.76 | $18.25 | $17.55 | $17.84 | $11.16 | 60,704 |
| 2018-09-25 | $17.88 | $17.91 | $17.56 | $17.91 | $11.20 | 40,103 |
| 2018-09-24 | $18.00 | $18.15 | $17.88 | $17.88 | $11.19 | 31,748 |
| 2018-09-21 | $18.08 | $18.29 | $18.00 | $18.11 | $11.33 | 24,638 |
| 2018-09-20 | $17.97 | $18.18 | $17.87 | $18.08 | $11.31 | 34,408 |
| 2018-09-19 | $18.23 | $18.34 | $17.91 | $17.98 | $11.25 | 55,304 |
| 2018-09-18 | $18.52 | $18.68 | $18.21 | $18.28 | $11.44 | 20,598 |
| 2018-09-17 | $18.50 | $18.52 | $18.37 | $18.52 | $11.59 | 15,208 |
| 2018-09-14 | $18.63 | $18.63 | $18.34 | $18.52 | $11.59 | 12,945 |
| 2018-09-13 | $18.66 | $18.68 | $18.47 | $18.60 | $11.64 | 5,611 |
| 2018-09-12 | $18.47 | $18.64 | $18.47 | $18.59 | $11.63 | 8,633 |
| 2018-09-11 | $18.53 | $18.54 | $18.30 | $18.49 | $11.57 | 12,091 |
| 2018-09-10 | $18.34 | $18.64 | $18.28 | $18.54 | $11.60 | 44,505 |
| 2018-09-07 | $18.31 | $18.70 | $18.15 | $18.35 | $11.48 | 14,552 |
| 2018-09-06 | $18.45 | $18.75 | $18.26 | $18.39 | $11.51 | 38,262 |
| 2018-09-05 | $18.20 | $18.56 | $18.15 | $18.45 | $11.54 | 42,490 |
| 2018-09-04 | $18.06 | $18.42 | $18.05 | $18.32 | $11.46 | 71,173 |
| 2018-08-31 | $18.22 | $18.38 | $18.10 | $18.13 | $11.34 | 15,011 |
| 2018-08-30 | $18.10 | $18.62 | $18.10 | $18.24 | $11.41 | 36,873 |
| 2018-08-29 | $18.54 | $18.85 | $18.08 | $18.12 | $11.34 | 30,376 |
| 2018-08-28 | $18.75 | $18.89 | $18.58 | $18.63 | $11.66 | 43,686 |
| 2018-08-27 | $18.99 | $18.99 | $18.47 | $18.75 | $11.73 | 24,718 |
| 2018-08-24 | $18.75 | $19.12 | $18.68 | $18.85 | $11.79 | 59,475 |
| 2018-08-23 | $18.88 | $19.00 | $18.55 | $18.82 | $11.77 | 34,609 |
| 2018-08-22 | $18.64 | $19.20 | $18.52 | $19.01 | $11.89 | 74,910 |
| 2018-08-21 | $18.28 | $18.73 | $18.18 | $18.60 | $11.64 | 115,785 |
| 2018-08-20 | $18.02 | $18.40 | $17.91 | $18.27 | $11.43 | 120,800 |
| 2018-08-17 | $17.90 | $18.10 | $17.90 | $18.01 | $11.27 | 66,124 |
| 2018-08-16 | $17.98 | $18.15 | $17.87 | $17.95 | $11.23 | 19,854 |
| 2018-08-15 | $18.02 | $18.15 | $17.53 | $17.90 | $11.20 | 41,812 |
| 2018-08-14 | $18.48 | $18.50 | $17.91 | $18.22 | $11.40 | 110,007 |
| 2018-08-13 | $18.47 | $18.47 | $17.79 | $18.11 | $11.33 | 76,783 |
| 2018-08-10 | $18.06 | $18.48 | $17.83 | $18.37 | $11.49 | 39,467 |
| 2018-08-09 | $17.69 | $18.29 | $17.69 | $18.15 | $11.36 | 89,359 |
| 2018-08-08 | $17.62 | $17.69 | $17.30 | $17.65 | $11.04 | 93,907 |
| 2018-08-07 | $17.30 | $17.89 | $17.13 | $17.61 | $11.02 | 52,375 |
| 2018-08-06 | $18.10 | $18.10 | $17.25 | $17.50 | $10.95 | 94,684 |
| 2018-08-03 | $17.93 | $18.15 | $17.77 | $18.15 | $11.36 | 42,947 |
| 2018-08-02 | $17.93 | $18.46 | $17.77 | $18.31 | $11.13 | 177,254 |
| 2018-08-01 | $17.72 | $18.14 | $17.56 | $18.04 | $10.97 | 160,786 |
| 2018-07-31 | $17.86 | $17.93 | $17.61 | $17.70 | $10.76 | 39,782 |
| 2018-07-30 | $17.81 | $17.98 | $17.63 | $17.82 | $10.84 | 53,510 |
| 2018-07-27 | $18.08 | $18.17 | $17.61 | $17.79 | $10.82 | 132,431 |
| 2018-07-26 | $17.68 | $18.33 | $17.58 | $18.10 | $11.01 | 62,751 |
| 2018-07-25 | $17.60 | $17.81 | $17.45 | $17.80 | $10.82 | 44,004 |
| 2018-07-24 | $17.37 | $17.68 | $17.37 | $17.60 | $10.70 | 38,365 |
| 2018-07-23 | $17.70 | $17.79 | $17.36 | $17.41 | $10.59 | 72,539 |
| 2018-07-20 | $18.20 | $18.26 | $17.59 | $17.71 | $10.77 | 86,194 |
| 2018-07-19 | $17.72 | $18.41 | $17.72 | $18.20 | $11.07 | 52,596 |
| 2018-07-18 | $17.50 | $17.85 | $17.50 | $17.72 | $10.77 | 52,616 |
| 2018-07-17 | $17.64 | $17.99 | $17.45 | $17.52 | $10.65 | 85,378 |
| 2018-07-16 | $17.37 | $17.65 | $17.30 | $17.65 | $10.73 | 57,736 |
| 2018-07-13 | $17.24 | $17.68 | $17.22 | $17.40 | $10.58 | 36,576 |
| 2018-07-12 | $17.25 | $17.34 | $17.15 | $17.15 | $10.43 | 40,827 |
| 2018-07-11 | $17.26 | $17.51 | $17.26 | $17.30 | $10.52 | 26,238 |
| 2018-07-10 | $17.24 | $17.44 | $17.16 | $17.31 | $10.53 | 168,779 |
| 2018-07-09 | $17.28 | $17.40 | $17.22 | $17.27 | $10.50 | 39,264 |
| 2018-07-06 | $17.05 | $17.31 | $17.02 | $17.17 | $10.44 | 18,680 |
| 2018-07-05 | $17.00 | $17.32 | $16.84 | $17.04 | $10.36 | 18,517 |
| 2018-07-03 | $16.89 | $17.20 | $16.78 | $16.91 | $10.28 | 43,606 |
| 2018-07-02 | $16.92 | $17.00 | $16.58 | $16.89 | $10.27 | 30,844 |
| 2018-06-29 | $16.81 | $16.88 | $16.70 | $16.88 | $10.26 | 13,413 |
| 2018-06-28 | $16.75 | $16.93 | $16.52 | $16.68 | $10.14 | 19,478 |
| 2018-06-27 | $17.00 | $17.19 | $16.74 | $16.99 | $10.33 | 98,617 |
| 2018-06-26 | $17.03 | $17.25 | $16.86 | $16.96 | $10.31 | 45,052 |
| 2018-06-25 | $17.16 | $17.16 | $16.80 | $16.95 | $10.31 | 33,544 |
| 2018-06-22 | $17.07 | $17.29 | $16.79 | $17.07 | $10.38 | 46,548 |
| 2018-06-21 | $16.93 | $17.22 | $16.76 | $16.93 | $10.29 | 43,615 |
| 2018-06-20 | $16.50 | $17.35 | $16.49 | $16.94 | $10.30 | 67,351 |
| 2018-06-19 | $16.06 | $16.97 | $16.02 | $16.52 | $10.04 | 57,597 |
| 2018-06-18 | $15.84 | $16.30 | $15.80 | $16.25 | $9.88 | 66,592 |
| 2018-06-15 | $16.14 | $16.19 | $15.76 | $15.84 | $9.63 | 74,957 |
| 2018-06-14 | $16.10 | $16.40 | $15.95 | $16.17 | $9.83 | 151,845 |
| 2018-06-13 | $16.89 | $16.89 | $16.00 | $16.19 | $9.84 | 128,022 |
| 2018-06-12 | $16.56 | $17.00 | $16.47 | $16.86 | $10.25 | 175,069 |
| 2018-06-11 | $16.50 | $16.72 | $15.50 | $16.70 | $10.15 | 239,450 |
| 2018-06-08 | $17.12 | $17.12 | $16.01 | $16.39 | $9.97 | 171,929 |
| 2018-06-07 | $17.30 | $17.34 | $16.88 | $17.08 | $10.39 | 72,417 |
| 2018-06-06 | $17.33 | $17.36 | $17.22 | $17.28 | $10.51 | 58,556 |
| 2018-06-05 | $17.28 | $17.40 | $17.20 | $17.32 | $10.53 | 103,661 |
| 2018-06-04 | $17.31 | $17.38 | $17.18 | $17.26 | $10.49 | 60,705 |
| 2018-06-01 | $17.17 | $17.31 | $17.14 | $17.30 | $10.52 | 86,668 |
| 2018-05-31 | $17.18 | $17.39 | $17.07 | $17.26 | $10.49 | 140,750 |
| 2018-05-30 | $17.39 | $17.39 | $17.00 | $17.20 | $10.46 | 74,203 |
| 2018-05-29 | $17.37 | $17.73 | $17.22 | $17.38 | $10.57 | 44,412 |
| 2018-05-25 | $17.51 | $17.60 | $17.05 | $17.37 | $10.56 | 106,514 |
| 2018-05-24 | $17.44 | $17.53 | $17.33 | $17.42 | $10.59 | 54,791 |
| 2018-05-23 | $17.45 | $17.58 | $17.33 | $17.44 | $10.60 | 69,260 |
| 2018-05-22 | $17.32 | $17.53 | $17.26 | $17.43 | $10.60 | 124,440 |
| 2018-05-21 | $17.41 | $17.49 | $17.26 | $17.30 | $10.52 | 66,406 |
| 2018-05-18 | $17.45 | $17.52 | $17.26 | $17.34 | $10.54 | 47,835 |
| 2018-05-17 | $18.00 | $18.11 | $17.25 | $17.49 | $10.63 | 118,080 |
| 2018-05-16 | $18.35 | $18.75 | $18.20 | $18.44 | $10.89 | 123,064 |
| 2018-05-15 | $18.70 | $18.70 | $18.26 | $18.41 | $10.87 | 66,614 |
| 2018-05-14 | $17.75 | $18.75 | $17.75 | $18.50 | $10.92 | 118,947 |
| 2018-05-11 | $18.32 | $18.49 | $17.66 | $17.78 | $10.50 | 117,366 |
| 2018-05-10 | $18.02 | $18.85 | $17.95 | $18.34 | $10.83 | 125,988 |
| 2018-05-09 | $17.78 | $18.52 | $17.65 | $18.01 | $10.63 | 95,486 |
| 2018-05-08 | $19.00 | $19.33 | $17.28 | $17.77 | $10.49 | 282,923 |
| 2018-05-07 | $21.64 | $22.14 | $21.26 | $21.70 | $12.81 | 61,303 |
| 2018-05-04 | $21.60 | $21.85 | $21.41 | $21.70 | $12.81 | 28,490 |
| 2018-05-03 | $22.16 | $22.16 | $21.66 | $21.80 | $12.87 | 20,601 |
| 2018-05-02 | $21.46 | $22.21 | $21.25 | $22.05 | $13.02 | 183,862 |
| 2018-05-01 | $21.41 | $21.75 | $21.12 | $21.33 | $12.59 | 17,150 |
| 2018-04-30 | $20.80 | $21.45 | $20.80 | $21.45 | $12.66 | 67,632 |
| 2018-04-27 | $20.98 | $21.12 | $20.50 | $20.89 | $12.33 | 38,925 |
| 2018-04-26 | $21.00 | $21.12 | $20.90 | $20.90 | $12.34 | 28,492 |
| 2018-04-25 | $21.15 | $21.15 | $20.61 | $21.04 | $12.42 | 21,173 |
| 2018-04-24 | $21.85 | $21.97 | $20.78 | $21.20 | $12.51 | 41,577 |
| 2018-04-23 | $21.85 | $21.95 | $21.52 | $21.77 | $12.85 | 26,126 |
| 2018-04-20 | $21.80 | $22.37 | $21.42 | $21.84 | $12.89 | 26,247 |
| 2018-04-19 | $21.73 | $22.29 | $21.45 | $21.90 | $12.93 | 50,506 |
| 2018-04-18 | $21.87 | $22.19 | $21.44 | $21.82 | $12.88 | 103,296 |
| 2018-04-17 | $21.65 | $22.10 | $21.62 | $21.95 | $12.96 | 27,394 |
| 2018-04-16 | $21.12 | $21.69 | $20.89 | $21.64 | $12.77 | 29,311 |
| 2018-04-13 | $21.00 | $21.42 | $20.69 | $20.99 | $12.39 | 66,690 |
| 2018-04-12 | $21.67 | $21.67 | $20.96 | $21.00 | $12.40 | 38,420 |
| 2018-04-11 | $21.25 | $21.60 | $21.14 | $21.59 | $12.74 | 27,163 |
| 2018-04-10 | $20.41 | $21.65 | $20.35 | $21.10 | $12.46 | 48,004 |
| 2018-04-09 | $20.46 | $20.52 | $20.27 | $20.30 | $11.98 | 32,108 |
| 2018-04-06 | $20.57 | $20.75 | $20.15 | $20.44 | $12.07 | 25,351 |
| 2018-04-05 | $20.58 | $20.96 | $20.50 | $20.61 | $12.17 | 19,764 |
| 2018-04-04 | $20.45 | $20.58 | $20.22 | $20.58 | $12.15 | 12,983 |
| 2018-04-03 | $20.45 | $20.80 | $20.17 | $20.55 | $12.13 | 12,904 |
| 2018-04-02 | $20.59 | $21.17 | $20.10 | $20.39 | $12.04 | 68,087 |
| 2018-03-29 | $20.34 | $20.78 | $20.20 | $20.56 | $12.14 | 78,558 |
| 2018-03-28 | $20.58 | $20.75 | $20.07 | $20.34 | $12.01 | 14,521 |
| 2018-03-27 | $20.55 | $20.76 | $20.35 | $20.56 | $12.14 | 51,254 |
| 2018-03-26 | $20.84 | $21.06 | $20.05 | $20.51 | $12.11 | 57,160 |
| 2018-03-23 | $20.83 | $21.21 | $20.55 | $20.57 | $12.14 | 22,887 |
| 2018-03-22 | $20.85 | $21.86 | $20.54 | $20.88 | $12.33 | 79,410 |
| 2018-03-21 | $21.13 | $21.13 | $20.70 | $20.90 | $12.34 | 22,843 |
| 2018-03-20 | $21.26 | $21.26 | $20.55 | $20.99 | $12.39 | 68,407 |
| 2018-03-19 | $21.82 | $21.87 | $20.69 | $21.21 | $12.52 | 63,488 |
| 2018-03-16 | $21.49 | $22.04 | $21.46 | $21.83 | $12.89 | 58,439 |
| 2018-03-15 | $22.10 | $22.21 | $20.90 | $21.70 | $12.81 | 117,280 |
| 2018-03-14 | $22.50 | $22.69 | $22.15 | $22.18 | $13.09 | 48,215 |
| 2018-03-13 | $22.62 | $22.74 | $22.39 | $22.57 | $13.32 | 32,183 |
| 2018-03-12 | $22.58 | $23.17 | $22.35 | $22.73 | $13.42 | 28,921 |
| 2018-03-09 | $22.33 | $22.67 | $22.30 | $22.46 | $13.26 | 30,582 |
| 2018-03-08 | $22.48 | $22.67 | $22.19 | $22.36 | $13.20 | 46,558 |
| 2018-03-07 | $22.40 | $22.79 | $22.40 | $22.55 | $13.31 | 20,138 |
| 2018-03-06 | $22.62 | $22.91 | $22.30 | $22.65 | $13.37 | 41,282 |
| 2018-03-05 | $22.88 | $23.07 | $22.38 | $22.64 | $13.36 | 24,439 |
| 2018-03-02 | $23.06 | $23.11 | $22.46 | $23.02 | $13.59 | 65,734 |
| 2018-03-01 | $23.60 | $23.99 | $22.63 | $23.35 | $13.78 | 69,973 |
| 2018-02-28 | $23.61 | $24.22 | $23.51 | $23.51 | $13.88 | 83,233 |
| 2018-02-27 | $24.00 | $24.50 | $23.75 | $24.18 | $14.27 | 229,766 |
| 2018-02-26 | $23.97 | $24.40 | $23.80 | $24.12 | $14.24 | 57,013 |
| 2018-02-23 | $23.80 | $24.37 | $23.59 | $23.93 | $14.13 | 34,672 |
| 2018-02-22 | $23.40 | $23.85 | $23.26 | $23.84 | $14.07 | 48,693 |
| 2018-02-21 | $23.43 | $23.43 | $23.15 | $23.36 | $13.79 | 36,121 |
| 2018-02-20 | $23.19 | $23.46 | $23.00 | $23.34 | $13.78 | 49,789 |
| 2018-02-16 | $23.27 | $23.45 | $22.65 | $23.27 | $13.74 | 42,959 |
| 2018-02-15 | $23.34 | $23.52 | $22.97 | $23.27 | $13.74 | 43,889 |
| 2018-02-14 | $23.81 | $23.84 | $22.89 | $23.30 | $13.75 | 95,096 |
| 2018-02-13 | $23.46 | $23.94 | $22.95 | $23.85 | $14.08 | 213,802 |
| 2018-02-12 | $23.19 | $23.49 | $22.64 | $23.41 | $13.82 | 73,622 |
| 2018-02-09 | $22.44 | $23.23 | $21.31 | $22.78 | $13.45 | 131,438 |
| 2018-02-08 | $23.26 | $23.33 | $22.58 | $22.58 | $13.33 | 34,292 |
| 2018-02-07 | $23.00 | $23.46 | $22.69 | $23.20 | $13.70 | 10,924 |
| 2018-02-06 | $22.88 | $23.51 | $22.62 | $22.87 | $13.50 | 58,331 |
| 2018-02-05 | $23.55 | $23.57 | $23.00 | $23.00 | $13.58 | 32,596 |
| 2018-02-02 | $23.82 | $23.99 | $23.40 | $23.82 | $14.06 | 52,801 |
| 2018-02-01 | $24.18 | $24.93 | $24.18 | $24.47 | $14.07 | 70,844 |
| 2018-01-31 | $23.75 | $24.28 | $23.75 | $24.23 | $13.94 | 579,140 |
| 2018-01-30 | $23.50 | $23.89 | $23.50 | $23.89 | $13.74 | 37,876 |
| 2018-01-29 | $24.00 | $24.07 | $23.54 | $23.63 | $13.59 | 66,563 |
| 2018-01-26 | $24.29 | $24.29 | $23.87 | $23.97 | $13.79 | 39,933 |
| 2018-01-25 | $24.02 | $24.20 | $24.02 | $24.02 | $13.82 | 26,151 |
| 2018-01-24 | $24.28 | $24.31 | $23.98 | $24.02 | $13.82 | 69,188 |
| 2018-01-23 | $24.28 | $24.51 | $24.09 | $24.51 | $14.10 | 23,788 |
| 2018-01-22 | $23.85 | $24.32 | $23.80 | $24.30 | $13.98 | 36,944 |
| 2018-01-19 | $23.41 | $24.00 | $23.30 | $24.00 | $13.80 | 51,183 |
| 2018-01-18 | $24.11 | $24.11 | $23.25 | $23.49 | $13.51 | 38,508 |
| 2018-01-17 | $24.15 | $24.41 | $23.93 | $23.96 | $13.78 | 23,990 |
| 2018-01-16 | $24.22 | $24.57 | $24.00 | $24.18 | $13.91 | 63,887 |
| 2018-01-12 | $24.17 | $24.48 | $23.81 | $24.16 | $13.90 | 30,138 |
| 2018-01-11 | $24.07 | $24.49 | $23.91 | $24.14 | $13.88 | 15,175 |
| 2018-01-10 | $24.30 | $24.56 | $23.75 | $23.97 | $13.79 | 34,431 |
| 2018-01-09 | $24.54 | $24.74 | $24.20 | $24.30 | $13.98 | 22,525 |
| 2018-01-08 | $24.30 | $24.72 | $24.05 | $24.49 | $14.09 | 38,255 |
| 2018-01-05 | $24.48 | $24.50 | $24.02 | $24.30 | $13.98 | 27,403 |
| 2018-01-04 | $24.57 | $24.60 | $24.25 | $24.55 | $14.12 | 29,549 |
| 2018-01-03 | $23.96 | $24.74 | $23.96 | $24.49 | $14.09 | 60,791 |
| 2018-01-02 | $23.69 | $24.19 | $23.52 | $24.03 | $13.82 | 45,407 |
| 2017-12-29 | $23.59 | $23.99 | $23.40 | $23.75 | $13.66 | 65,391 |
| 2017-12-28 | $23.50 | $23.80 | $23.43 | $23.70 | $13.63 | 36,485 |
| 2017-12-27 | $23.59 | $23.77 | $23.42 | $23.68 | $13.62 | 44,287 |
| 2017-12-26 | $23.96 | $24.00 | $23.51 | $23.75 | $13.66 | 59,015 |
| 2017-12-22 | $23.70 | $24.00 | $23.65 | $23.85 | $13.72 | 31,757 |
| 2017-12-21 | $23.26 | $23.90 | $23.08 | $23.74 | $13.65 | 100,043 |
| 2017-12-20 | $23.39 | $23.41 | $23.06 | $23.26 | $13.38 | 92,840 |
| 2017-12-19 | $23.40 | $23.57 | $23.11 | $23.23 | $13.36 | 86,902 |
| 2017-12-18 | $23.30 | $23.69 | $23.21 | $23.36 | $13.44 | 43,171 |
| 2017-12-15 | $23.39 | $23.84 | $23.17 | $23.19 | $13.34 | 32,394 |
| 2017-12-14 | $23.56 | $23.99 | $23.34 | $23.39 | $13.45 | 63,966 |
| 2017-12-13 | $23.79 | $24.13 | $23.31 | $23.51 | $13.52 | 77,557 |
| 2017-12-12 | $23.90 | $24.00 | $23.30 | $23.75 | $13.66 | 33,280 |
| 2017-12-11 | $23.98 | $24.27 | $23.87 | $23.98 | $13.79 | 27,873 |
| 2017-12-08 | $23.33 | $24.20 | $23.19 | $24.20 | $13.92 | 150,388 |
| 2017-12-07 | $22.90 | $23.40 | $22.90 | $23.20 | $13.34 | 64,855 |
| 2017-12-06 | $23.75 | $23.89 | $22.57 | $22.88 | $13.16 | 77,089 |
| 2017-12-05 | $24.20 | $24.41 | $23.74 | $23.74 | $13.65 | 46,820 |
| 2017-12-04 | $24.28 | $24.59 | $24.08 | $24.34 | $14.00 | 45,483 |
| 2017-12-01 | $24.19 | $24.58 | $24.00 | $24.23 | $13.94 | 58,324 |
| 2017-11-30 | $24.23 | $24.54 | $23.95 | $24.06 | $13.84 | 60,780 |
| 2017-11-29 | $24.40 | $24.85 | $24.11 | $24.27 | $13.96 | 27,329 |
| 2017-11-28 | $24.74 | $24.86 | $24.01 | $24.31 | $13.98 | 49,163 |
| 2017-11-27 | $25.02 | $25.09 | $24.67 | $24.74 | $14.23 | 20,026 |
| 2017-11-24 | $24.77 | $24.94 | $24.69 | $24.94 | $14.34 | 19,961 |
| 2017-11-22 | $24.66 | $24.80 | $24.33 | $24.79 | $14.26 | 24,103 |
| 2017-11-21 | $24.88 | $24.88 | $24.56 | $24.64 | $14.17 | 21,223 |
| 2017-11-20 | $24.75 | $24.89 | $24.61 | $24.80 | $14.26 | 14,147 |
| 2017-11-17 | $24.90 | $24.91 | $24.60 | $24.74 | $14.23 | 28,663 |
| 2017-11-16 | $24.75 | $24.89 | $24.60 | $24.86 | $14.30 | 22,280 |
| 2017-11-15 | $24.72 | $25.10 | $24.65 | $24.75 | $14.24 | 19,804 |
| 2017-11-14 | $25.08 | $25.13 | $24.72 | $24.89 | $14.32 | 34,759 |
| 2017-11-13 | $25.28 | $25.40 | $25.01 | $25.09 | $14.43 | 23,374 |
| 2017-11-10 | $24.91 | $25.30 | $24.86 | $25.15 | $14.47 | 36,822 |
| 2017-11-09 | $25.35 | $25.54 | $24.80 | $24.93 | $14.34 | 31,923 |
| 2017-11-08 | $25.33 | $25.49 | $24.80 | $25.43 | $14.63 | 47,435 |
| 2017-11-07 | $25.06 | $25.78 | $24.83 | $25.34 | $14.57 | 41,710 |
| 2017-11-06 | $24.89 | $25.35 | $24.83 | $25.17 | $14.48 | 43,676 |
| 2017-11-03 | $25.37 | $25.38 | $24.91 | $25.00 | $14.38 | 34,877 |
| 2017-11-02 | $25.88 | $26.10 | $25.57 | $25.77 | $14.46 | 32,532 |
| 2017-11-01 | $25.73 | $26.24 | $25.51 | $25.85 | $14.50 | 93,522 |
| 2017-10-31 | $25.58 | $26.15 | $25.58 | $25.66 | $14.40 | 30,346 |
| 2017-10-30 | $25.70 | $26.24 | $25.54 | $25.54 | $14.33 | 52,566 |
| 2017-10-27 | $25.30 | $25.81 | $25.30 | $25.70 | $14.42 | 23,200 |
| 2017-10-26 | $25.55 | $25.62 | $25.07 | $25.12 | $14.09 | 73,662 |
| 2017-10-25 | $25.84 | $26.24 | $25.40 | $25.72 | $14.43 | 43,958 |
| 2017-10-24 | $25.73 | $26.29 | $25.66 | $25.90 | $14.53 | 31,666 |
| 2017-10-23 | $26.03 | $26.49 | $25.50 | $25.70 | $14.42 | 52,328 |
| 2017-10-20 | $26.25 | $26.40 | $26.00 | $26.11 | $14.65 | 40,486 |
| 2017-10-19 | $26.05 | $26.52 | $26.05 | $26.25 | $14.73 | 24,823 |
| 2017-10-18 | $26.10 | $26.40 | $26.05 | $26.16 | $14.68 | 43,976 |
| 2017-10-17 | $26.00 | $26.33 | $26.00 | $26.20 | $14.70 | 46,493 |
| 2017-10-16 | $26.09 | $26.35 | $26.09 | $26.20 | $14.70 | 146,648 |
| 2017-10-13 | $26.00 | $26.10 | $25.90 | $26.00 | $14.59 | 34,549 |
| 2017-10-12 | $26.28 | $26.40 | $25.87 | $25.93 | $14.55 | 53,881 |
| 2017-10-11 | $26.78 | $26.80 | $25.65 | $26.48 | $14.86 | 63,558 |
| 2017-10-10 | $27.20 | $27.20 | $26.55 | $26.69 | $14.98 | 22,966 |
| 2017-10-09 | $27.32 | $27.63 | $27.06 | $27.07 | $15.19 | 16,059 |
| 2017-10-06 | $27.18 | $27.30 | $26.84 | $27.20 | $15.26 | 26,478 |
| 2017-10-05 | $27.05 | $27.39 | $26.99 | $27.15 | $15.23 | 21,251 |
| 2017-10-04 | $27.66 | $27.66 | $27.00 | $27.11 | $15.21 | 16,333 |
| 2017-10-03 | $27.42 | $27.71 | $27.19 | $27.44 | $15.40 | 9,538 |
| 2017-10-02 | $27.20 | $27.53 | $27.08 | $27.34 | $15.34 | 79,720 |
| 2017-09-29 | $27.19 | $27.42 | $27.02 | $27.25 | $15.29 | 57,245 |
| 2017-09-28 | $27.14 | $27.25 | $26.90 | $27.19 | $15.26 | 14,153 |
| 2017-09-27 | $27.53 | $27.53 | $27.08 | $27.17 | $15.24 | 20,616 |
| 2017-09-26 | $27.75 | $27.75 | $27.26 | $27.27 | $15.30 | 16,186 |
| 2017-09-25 | $27.22 | $27.75 | $27.22 | $27.74 | $15.56 | 98,253 |
| 2017-09-22 | $27.23 | $27.55 | $27.11 | $27.41 | $15.38 | 10,227 |
| 2017-09-21 | $27.22 | $27.45 | $26.75 | $27.29 | $15.31 | 14,369 |
| 2017-09-20 | $27.30 | $27.45 | $26.67 | $27.20 | $15.26 | 28,370 |
| 2017-09-19 | $27.51 | $27.54 | $27.10 | $27.35 | $15.35 | 16,113 |
| 2017-09-18 | $27.62 | $28.10 | $27.41 | $27.50 | $15.43 | 25,847 |
| 2017-09-15 | $27.49 | $27.98 | $27.47 | $27.62 | $15.50 | 45,174 |
| 2017-09-14 | $27.22 | $27.96 | $26.96 | $27.65 | $15.51 | 116,288 |
| 2017-09-13 | $26.92 | $27.44 | $26.86 | $27.00 | $15.15 | 43,943 |
| 2017-09-12 | $26.83 | $26.97 | $26.75 | $26.90 | $15.09 | 48,293 |
| 2017-09-11 | $26.94 | $27.21 | $26.50 | $26.83 | $15.05 | 71,831 |
| 2017-09-08 | $26.70 | $27.71 | $26.70 | $26.93 | $15.11 | 42,314 |
| 2017-09-07 | $26.36 | $26.78 | $26.36 | $26.69 | $14.98 | 34,020 |
| 2017-09-06 | $26.60 | $26.60 | $26.04 | $26.51 | $14.87 | 22,795 |
| 2017-09-05 | $26.76 | $27.13 | $26.41 | $26.52 | $14.88 | 65,155 |
| 2017-09-01 | $26.95 | $27.54 | $26.50 | $26.95 | $15.12 | 77,752 |
| 2017-08-31 | $26.61 | $27.16 | $26.32 | $26.80 | $15.04 | 41,234 |
| 2017-08-30 | $26.59 | $26.77 | $26.25 | $26.54 | $14.89 | 24,157 |
| 2017-08-29 | $26.95 | $26.95 | $26.40 | $26.78 | $15.03 | 17,051 |
| 2017-08-28 | $26.69 | $27.03 | $26.34 | $26.66 | $14.96 | 29,582 |
| 2017-08-25 | $26.62 | $26.81 | $26.00 | $26.62 | $14.94 | 18,827 |
| 2017-08-24 | $26.66 | $27.02 | $26.48 | $26.53 | $14.89 | 49,560 |
| 2017-08-23 | $26.47 | $26.94 | $26.16 | $26.69 | $14.98 | 42,983 |
| 2017-08-22 | $26.73 | $27.29 | $26.42 | $26.50 | $14.87 | 23,357 |
| 2017-08-21 | $26.54 | $26.85 | $26.34 | $26.73 | $15.00 | 31,718 |
| 2017-08-18 | $26.41 | $26.82 | $26.25 | $26.55 | $14.90 | 35,817 |
| 2017-08-17 | $26.21 | $26.78 | $26.16 | $26.40 | $14.81 | 28,723 |
| 2017-08-16 | $26.73 | $27.00 | $26.08 | $26.43 | $14.83 | 46,049 |
| 2017-08-15 | $26.76 | $26.94 | $25.80 | $26.68 | $14.97 | 96,398 |
| 2017-08-14 | $26.69 | $26.86 | $26.33 | $26.76 | $15.01 | 60,361 |
| 2017-08-11 | $25.63 | $26.64 | $25.63 | $26.25 | $14.73 | 48,170 |
| 2017-08-10 | $25.86 | $26.40 | $25.48 | $25.82 | $14.49 | 115,867 |
| 2017-08-09 | $25.36 | $26.38 | $25.12 | $25.86 | $14.51 | 39,437 |
| 2017-08-08 | $25.52 | $25.96 | $24.91 | $25.50 | $14.31 | 118,680 |
| 2017-08-07 | $26.21 | $26.37 | $25.51 | $26.12 | $14.66 | 58,252 |
| 2017-08-04 | $26.48 | $26.48 | $25.77 | $26.23 | $14.72 | 33,881 |
| 2017-08-03 | $26.69 | $27.24 | $26.24 | $26.38 | $14.80 | 22,427 |
| 2017-08-02 | $27.30 | $27.90 | $26.70 | $27.26 | $14.94 | 84,782 |
| 2017-08-01 | $27.88 | $28.03 | $27.18 | $27.30 | $14.96 | 68,809 |
| 2017-07-31 | $28.00 | $28.27 | $27.48 | $27.82 | $15.25 | 41,378 |
| 2017-07-28 | $28.05 | $28.07 | $27.28 | $27.77 | $15.22 | 40,883 |
| 2017-07-27 | $28.08 | $28.71 | $27.85 | $28.10 | $15.40 | 23,682 |
| 2017-07-26 | $27.88 | $28.32 | $27.60 | $28.05 | $15.38 | 78,088 |
| 2017-07-25 | $29.00 | $29.05 | $28.19 | $28.67 | $15.72 | 75,625 |
| 2017-07-24 | $29.21 | $29.25 | $28.57 | $28.98 | $15.89 | 56,248 |
| 2017-07-21 | $29.49 | $29.49 | $28.78 | $29.28 | $16.05 | 66,725 |
| 2017-07-20 | $29.09 | $29.80 | $28.75 | $29.62 | $16.24 | 92,956 |
| 2017-07-19 | $27.50 | $29.50 | $27.29 | $29.22 | $16.02 | 331,108 |
| 2017-07-18 | $26.32 | $27.47 | $26.28 | $27.25 | $14.94 | 68,356 |
| 2017-07-17 | $26.16 | $26.34 | $26.02 | $26.30 | $14.42 | 55,365 |
| 2017-07-14 | $25.91 | $26.29 | $25.91 | $26.16 | $14.34 | 22,138 |
| 2017-07-13 | $25.80 | $25.98 | $25.67 | $25.92 | $14.21 | 34,812 |
| 2017-07-12 | $25.72 | $25.96 | $25.53 | $25.76 | $14.12 | 32,365 |
| 2017-07-11 | $25.30 | $25.68 | $25.05 | $25.57 | $14.02 | 40,721 |
| 2017-07-10 | $25.05 | $25.41 | $25.05 | $25.31 | $13.87 | 64,938 |
| 2017-07-07 | $25.31 | $25.76 | $25.00 | $25.27 | $13.85 | 138,065 |
| 2017-07-06 | $25.36 | $25.76 | $24.85 | $25.30 | $13.87 | 84,290 |
| 2017-07-05 | $25.54 | $25.79 | $25.08 | $25.31 | $13.87 | 25,209 |
| 2017-07-03 | $25.49 | $25.82 | $25.36 | $25.72 | $14.10 | 26,650 |
| 2017-06-30 | $25.33 | $25.72 | $25.25 | $25.50 | $13.98 | 49,628 |
| 2017-06-29 | $25.01 | $25.54 | $24.50 | $25.24 | $13.84 | 186,090 |
| 2017-06-28 | $25.15 | $25.33 | $24.88 | $25.14 | $13.78 | 42,321 |
| 2017-06-27 | $25.22 | $25.50 | $24.63 | $25.00 | $13.70 | 109,796 |
| 2017-06-26 | $24.77 | $25.50 | $24.56 | $25.23 | $13.83 | 95,740 |
| 2017-06-23 | $24.23 | $24.75 | $24.19 | $24.66 | $13.52 | 22,648 |
| 2017-06-22 | $24.14 | $24.55 | $24.07 | $24.35 | $13.35 | 22,624 |
| 2017-06-21 | $24.31 | $24.31 | $24.02 | $24.10 | $13.21 | 26,993 |
| 2017-06-20 | $24.49 | $24.64 | $24.08 | $24.32 | $13.33 | 30,166 |
| 2017-06-19 | $24.88 | $25.08 | $24.50 | $24.56 | $13.46 | 19,288 |
| 2017-06-16 | $24.63 | $25.78 | $24.38 | $24.69 | $13.53 | 45,246 |
| 2017-06-15 | $24.76 | $24.89 | $24.38 | $24.65 | $13.51 | 14,443 |
| 2017-06-14 | $25.06 | $25.17 | $24.59 | $24.76 | $13.57 | 14,990 |
| 2017-06-13 | $25.27 | $25.44 | $24.96 | $25.08 | $13.75 | 58,768 |
| 2017-06-12 | $25.17 | $25.43 | $25.01 | $25.36 | $13.90 | 56,268 |
| 2017-06-09 | $25.07 | $25.30 | $24.77 | $25.16 | $13.79 | 51,296 |
| 2017-06-08 | $24.46 | $25.00 | $24.32 | $24.88 | $13.64 | 35,582 |
| 2017-06-07 | $24.17 | $24.69 | $23.92 | $24.29 | $13.31 | 27,366 |
| 2017-06-06 | $24.17 | $24.53 | $24.00 | $24.15 | $13.24 | 17,343 |
| 2017-06-05 | $24.40 | $24.45 | $24.05 | $24.38 | $13.36 | 46,948 |
| 2017-06-02 | $24.40 | $24.67 | $24.01 | $24.35 | $13.35 | 91,046 |
| 2017-06-01 | $24.22 | $24.67 | $23.96 | $24.41 | $13.38 | 71,978 |
| 2017-05-31 | $23.50 | $24.24 | $23.26 | $24.03 | $13.17 | 50,935 |
| 2017-05-30 | $23.95 | $24.13 | $23.50 | $23.65 | $12.96 | 39,506 |
| 2017-05-26 | $23.88 | $24.04 | $23.75 | $23.75 | $13.02 | 19,920 |
| 2017-05-25 | $24.32 | $24.40 | $23.88 | $23.93 | $13.12 | 66,506 |
| 2017-05-24 | $24.50 | $24.52 | $24.14 | $24.28 | $13.31 | 30,953 |
| 2017-05-23 | $24.50 | $24.69 | $24.29 | $24.46 | $13.41 | 15,620 |
| 2017-05-22 | $24.61 | $24.76 | $24.26 | $24.40 | $13.37 | 25,599 |
| 2017-05-19 | $24.44 | $24.91 | $24.37 | $24.60 | $13.48 | 11,101 |
| 2017-05-18 | $24.70 | $24.79 | $24.29 | $24.30 | $13.32 | 31,843 |
| 2017-05-17 | $25.17 | $25.17 | $24.70 | $24.87 | $13.63 | 27,629 |
| 2017-05-16 | $25.63 | $25.66 | $25.25 | $25.34 | $13.89 | 206,459 |
| 2017-05-15 | $25.43 | $25.52 | $25.03 | $25.42 | $13.93 | 34,574 |
| 2017-05-12 | $25.15 | $25.45 | $24.80 | $24.95 | $13.68 | 43,315 |
| 2017-05-11 | $24.86 | $25.09 | $24.81 | $25.02 | $13.71 | 14,770 |
| 2017-05-10 | $25.00 | $25.18 | $24.75 | $24.81 | $13.60 | 30,021 |
| 2017-05-09 | $25.18 | $25.39 | $24.77 | $24.87 | $13.63 | 55,725 |
| 2017-05-08 | $25.00 | $25.81 | $24.76 | $25.37 | $13.91 | 16,939 |
| 2017-05-05 | $24.70 | $25.25 | $24.67 | $25.01 | $13.71 | 40,621 |
| 2017-05-04 | $25.13 | $25.24 | $24.56 | $24.70 | $13.54 | 50,098 |
| 2017-05-03 | $26.00 | $26.15 | $25.53 | $25.69 | $13.74 | 62,502 |
| 2017-05-02 | $25.97 | $26.40 | $25.86 | $25.99 | $13.90 | 56,704 |
| 2017-05-01 | $26.30 | $26.35 | $25.73 | $25.96 | $13.88 | 25,743 |
| 2017-04-28 | $26.36 | $26.42 | $25.82 | $26.13 | $13.97 | 23,723 |
| 2017-04-27 | $25.61 | $26.19 | $25.61 | $26.12 | $13.97 | 38,382 |
| 2017-04-26 | $25.56 | $25.84 | $25.31 | $25.64 | $13.71 | 39,897 |
| 2017-04-25 | $25.51 | $25.79 | $25.47 | $25.52 | $13.65 | 31,853 |
| 2017-04-24 | $25.39 | $25.85 | $25.21 | $25.65 | $13.72 | 24,328 |
| 2017-04-21 | $25.50 | $25.65 | $25.50 | $25.50 | $13.64 | 18,760 |
| 2017-04-20 | $25.03 | $25.75 | $25.03 | $25.53 | $13.65 | 46,770 |
| 2017-04-19 | $25.40 | $25.47 | $25.00 | $25.11 | $13.43 | 61,907 |
| 2017-04-18 | $25.40 | $25.60 | $25.23 | $25.50 | $13.64 | 28,732 |
| 2017-04-17 | $25.69 | $25.75 | $25.33 | $25.40 | $13.58 | 33,445 |
| 2017-04-13 | $25.74 | $25.96 | $25.60 | $25.72 | $13.75 | 31,829 |
| 2017-04-12 | $25.71 | $25.77 | $25.60 | $25.67 | $13.73 | 13,806 |
| 2017-04-11 | $25.82 | $25.84 | $25.65 | $25.70 | $13.74 | 15,835 |
| 2017-04-10 | $25.85 | $25.85 | $25.63 | $25.79 | $13.79 | 44,826 |
| 2017-04-07 | $25.69 | $25.87 | $25.54 | $25.68 | $13.73 | 13,588 |
| 2017-04-06 | $25.62 | $26.12 | $25.52 | $25.73 | $13.76 | 52,217 |
| 2017-04-05 | $25.87 | $25.95 | $25.35 | $25.50 | $13.64 | 33,928 |
| 2017-04-04 | $25.75 | $26.02 | $25.69 | $25.81 | $13.80 | 17,871 |
| 2017-04-03 | $26.08 | $26.14 | $25.70 | $25.75 | $13.77 | 30,569 |
| 2017-03-31 | $25.13 | $26.34 | $24.84 | $26.18 | $14.00 | 108,903 |
| 2017-03-30 | $25.53 | $25.56 | $25.13 | $25.19 | $13.47 | 17,906 |
| 2017-03-29 | $25.44 | $25.58 | $25.25 | $25.33 | $13.55 | 28,405 |
| 2017-03-28 | $25.08 | $25.52 | $24.82 | $25.41 | $13.59 | 40,563 |
| 2017-03-27 | $24.99 | $25.49 | $24.79 | $24.96 | $13.35 | 85,094 |
| 2017-03-24 | $24.40 | $24.65 | $24.10 | $24.63 | $13.17 | 31,282 |
| 2017-03-23 | $24.40 | $24.69 | $24.19 | $24.20 | $12.94 | 17,480 |
| 2017-03-22 | $24.56 | $24.68 | $24.30 | $24.55 | $13.13 | 20,370 |
| 2017-03-21 | $24.79 | $24.90 | $24.50 | $24.59 | $13.15 | 35,382 |
| 2017-03-20 | $24.64 | $24.79 | $24.38 | $24.76 | $13.24 | 24,379 |
| 2017-03-17 | $24.83 | $25.00 | $24.57 | $24.61 | $13.16 | 47,723 |
| 2017-03-16 | $24.58 | $25.12 | $24.54 | $24.99 | $13.36 | 17,123 |
| 2017-03-15 | $24.93 | $25.04 | $24.67 | $24.71 | $13.21 | 61,674 |
| 2017-03-14 | $24.95 | $25.07 | $24.75 | $24.93 | $13.33 | 27,347 |
| 2017-03-13 | $25.00 | $25.29 | $24.92 | $25.02 | $13.38 | 31,028 |
| 2017-03-10 | $24.80 | $25.18 | $24.71 | $25.02 | $13.38 | 47,885 |
| 2017-03-09 | $24.60 | $24.95 | $24.51 | $24.76 | $13.24 | 104,901 |
| 2017-03-08 | $25.12 | $25.12 | $24.65 | $24.76 | $13.24 | 54,767 |
| 2017-03-07 | $25.45 | $25.45 | $25.05 | $25.11 | $13.43 | 20,264 |
| 2017-03-06 | $25.00 | $25.64 | $24.75 | $25.59 | $13.69 | 58,536 |
| 2017-03-03 | $25.65 | $25.65 | $24.72 | $24.99 | $13.36 | 66,580 |
| 2017-03-02 | $26.38 | $26.65 | $25.39 | $25.50 | $13.64 | 96,124 |
| 2017-03-01 | $26.66 | $26.66 | $26.04 | $26.33 | $14.08 | 92,163 |
| 2017-02-28 | $26.50 | $26.57 | $26.06 | $26.53 | $14.19 | 101,788 |
| 2017-02-27 | $26.36 | $26.54 | $26.19 | $26.37 | $14.10 | 44,844 |
| 2017-02-24 | $26.50 | $26.62 | $26.00 | $26.38 | $14.11 | 49,954 |
| 2017-02-23 | $26.58 | $26.74 | $26.52 | $26.61 | $14.23 | 35,474 |
| 2017-02-22 | $26.86 | $26.94 | $26.40 | $26.43 | $14.13 | 35,520 |
| 2017-02-21 | $26.94 | $27.04 | $26.61 | $27.02 | $14.45 | 40,932 |
| 2017-02-17 | $26.79 | $26.93 | $26.63 | $26.79 | $14.33 | 12,646 |
| 2017-02-16 | $26.75 | $26.99 | $26.70 | $26.81 | $14.34 | 12,194 |
| 2017-02-15 | $26.74 | $26.99 | $26.53 | $26.76 | $14.31 | 41,018 |
| 2017-02-14 | $26.87 | $27.02 | $26.60 | $26.88 | $14.37 | 28,123 |
| 2017-02-13 | $26.86 | $27.09 | $26.59 | $26.60 | $14.23 | 77,554 |
| 2017-02-10 | $26.50 | $26.98 | $26.50 | $26.64 | $14.25 | 55,404 |
| 2017-02-09 | $26.25 | $26.60 | $26.25 | $26.54 | $14.19 | 9,721 |
| 2017-02-08 | $26.00 | $26.39 | $25.82 | $26.13 | $13.97 | 23,280 |
| 2017-02-07 | $25.80 | $26.12 | $25.71 | $25.87 | $13.83 | 26,257 |
| 2017-02-06 | $25.99 | $26.20 | $25.92 | $26.01 | $13.91 | 34,960 |
| 2017-02-03 | $26.25 | $26.62 | $25.76 | $25.92 | $13.86 | 51,409 |
| 2017-02-02 | $26.40 | $26.40 | $26.25 | $26.25 | $14.04 | 24,486 |
| 2017-02-01 | $26.75 | $27.09 | $26.73 | $27.00 | $14.11 | 66,422 |
| 2017-01-31 | $26.42 | $26.91 | $26.31 | $26.61 | $13.91 | 36,074 |
| 2017-01-30 | $26.78 | $27.00 | $26.30 | $26.50 | $13.85 | 33,074 |
| 2017-01-27 | $26.68 | $26.90 | $26.52 | $26.78 | $13.99 | 25,313 |
| 2017-01-26 | $26.46 | $26.63 | $26.21 | $26.58 | $13.89 | 46,011 |
| 2017-01-25 | $26.53 | $26.72 | $25.84 | $26.35 | $13.77 | 35,693 |
| 2017-01-24 | $26.23 | $26.68 | $26.19 | $26.52 | $13.86 | 43,699 |
| 2017-01-23 | $26.36 | $26.49 | $26.04 | $26.10 | $13.64 | 20,894 |
| 2017-01-20 | $26.33 | $26.50 | $26.17 | $26.37 | $13.78 | 13,760 |
| 2017-01-19 | $26.50 | $26.50 | $26.05 | $26.18 | $13.68 | 14,378 |
| 2017-01-18 | $26.37 | $26.58 | $26.21 | $26.49 | $13.84 | 30,058 |
| 2017-01-17 | $26.67 | $26.99 | $26.44 | $26.55 | $13.87 | 38,920 |
| 2017-01-13 | $26.69 | $26.75 | $26.24 | $26.32 | $13.75 | 26,690 |
| 2017-01-12 | $26.93 | $27.08 | $26.54 | $26.68 | $13.94 | 33,044 |
| 2017-01-11 | $26.79 | $27.09 | $26.65 | $26.93 | $14.07 | 30,770 |
| 2017-01-10 | $26.94 | $27.08 | $26.46 | $26.79 | $14.00 | 30,398 |
| 2017-01-09 | $27.22 | $27.22 | $26.90 | $26.98 | $14.10 | 15,550 |
| 2017-01-06 | $26.86 | $27.25 | $26.80 | $27.10 | $14.16 | 41,105 |
| 2017-01-05 | $26.73 | $27.08 | $26.57 | $26.75 | $13.98 | 64,654 |
| 2017-01-04 | $26.75 | $27.94 | $26.20 | $26.69 | $13.95 | 150,924 |
| 2017-01-03 | $25.37 | $26.61 | $25.37 | $26.33 | $13.76 | 69,112 |
| 2016-12-30 | $24.98 | $25.25 | $24.98 | $25.19 | $13.16 | 27,082 |
| 2016-12-29 | $25.16 | $25.63 | $24.91 | $24.97 | $13.05 | 19,693 |
| 2016-12-28 | $25.25 | $25.48 | $25.09 | $25.27 | $13.21 | 28,251 |
| 2016-12-27 | $25.21 | $25.80 | $25.03 | $25.23 | $13.18 | 36,123 |
| 2016-12-23 | $25.57 | $25.78 | $25.05 | $25.23 | $13.18 | 27,237 |
| 2016-12-22 | $25.18 | $25.98 | $24.95 | $25.60 | $13.38 | 16,871 |
| 2016-12-21 | $24.74 | $25.23 | $24.73 | $25.13 | $13.13 | 50,339 |
| 2016-12-20 | $24.87 | $25.00 | $24.69 | $24.80 | $12.96 | 40,621 |
| 2016-12-19 | $25.02 | $25.28 | $24.76 | $24.84 | $12.98 | 54,502 |
| 2016-12-16 | $25.77 | $26.00 | $24.51 | $24.90 | $13.01 | 167,585 |
| 2016-12-15 | $26.25 | $26.32 | $25.67 | $25.76 | $13.46 | 34,361 |
| 2016-12-14 | $26.01 | $26.30 | $25.78 | $26.13 | $13.66 | 18,986 |
| 2016-12-13 | $25.60 | $26.27 | $25.60 | $25.94 | $13.56 | 58,322 |
| 2016-12-12 | $25.91 | $26.49 | $25.52 | $25.54 | $13.35 | 43,230 |
| 2016-12-09 | $26.33 | $26.33 | $25.52 | $25.77 | $13.47 | 68,459 |
| 2016-12-08 | $26.62 | $26.71 | $26.20 | $26.20 | $13.69 | 52,323 |
| 2016-12-07 | $26.43 | $27.00 | $26.25 | $26.55 | $13.87 | 67,882 |
| 2016-12-06 | $25.98 | $26.70 | $25.86 | $26.55 | $13.87 | 44,150 |
| 2016-12-05 | $26.09 | $26.30 | $25.53 | $25.93 | $13.55 | 36,678 |
| 2016-12-02 | $25.98 | $26.50 | $25.74 | $25.84 | $13.50 | 33,874 |
| 2016-12-01 | $26.05 | $26.49 | $25.80 | $25.91 | $13.54 | 49,815 |
| 2016-11-30 | $26.49 | $26.70 | $25.70 | $26.00 | $13.59 | 49,887 |
| 2016-11-29 | $25.56 | $26.22 | $25.30 | $26.01 | $13.59 | 59,048 |
| 2016-11-28 | $25.52 | $25.72 | $25.32 | $25.40 | $13.27 | 27,627 |
| 2016-11-25 | $25.25 | $25.73 | $25.25 | $25.64 | $13.40 | 19,944 |
| 2016-11-23 | $25.67 | $25.95 | $25.26 | $25.27 | $13.21 | 34,566 |
| 2016-11-22 | $25.30 | $25.92 | $25.30 | $25.82 | $13.49 | 52,909 |
| 2016-11-21 | $25.42 | $25.99 | $25.25 | $25.33 | $13.24 | 62,454 |
| 2016-11-18 | $25.42 | $25.70 | $24.82 | $25.32 | $13.23 | 37,768 |
| 2016-11-17 | $25.43 | $25.99 | $25.35 | $25.45 | $13.30 | 55,660 |
| 2016-11-16 | $25.62 | $26.00 | $25.28 | $25.43 | $13.29 | 43,656 |
| 2016-11-15 | $25.57 | $26.12 | $25.25 | $25.36 | $13.25 | 72,540 |
| 2016-11-14 | $25.49 | $25.93 | $25.22 | $25.31 | $13.23 | 50,259 |
| 2016-11-11 | $25.89 | $26.08 | $25.09 | $25.31 | $13.23 | 30,399 |
| 2016-11-10 | $26.26 | $26.54 | $25.62 | $25.83 | $13.50 | 75,346 |
| 2016-11-09 | $25.94 | $26.59 | $25.84 | $26.10 | $13.64 | 52,849 |
| 2016-11-08 | $26.02 | $26.50 | $25.73 | $26.03 | $13.60 | 93,454 |
| 2016-11-07 | $26.05 | $26.55 | $26.00 | $26.23 | $13.71 | 43,913 |
| 2016-11-04 | $26.00 | $26.40 | $25.50 | $26.01 | $13.59 | 35,029 |
| 2016-11-03 | $25.74 | $26.09 | $25.51 | $26.05 | $13.61 | 34,178 |
| 2016-11-02 | $25.06 | $25.90 | $24.07 | $25.76 | $13.46 | 100,874 |
| 2016-11-01 | $25.70 | $26.04 | $25.30 | $25.67 | $13.11 | 50,345 |
| 2016-10-31 | $26.13 | $26.39 | $25.49 | $25.55 | $13.04 | 60,538 |
| 2016-10-28 | $26.46 | $26.59 | $26.15 | $26.17 | $13.36 | 39,299 |
| 2016-10-27 | $27.07 | $27.07 | $26.38 | $26.48 | $13.52 | 39,231 |
| 2016-10-26 | $27.14 | $27.48 | $26.65 | $26.67 | $13.62 | 46,361 |
| 2016-10-25 | $27.72 | $27.72 | $27.20 | $27.20 | $13.89 | 46,512 |
| 2016-10-24 | $27.25 | $27.91 | $27.25 | $27.76 | $14.17 | 32,065 |
| 2016-10-21 | $26.73 | $27.57 | $26.73 | $27.14 | $13.86 | 59,050 |
| 2016-10-20 | $26.50 | $26.98 | $26.48 | $26.86 | $13.71 | 55,980 |
| 2016-10-19 | $26.36 | $26.95 | $26.30 | $26.63 | $13.60 | 28,220 |
| 2016-10-18 | $26.30 | $26.58 | $25.88 | $26.32 | $13.44 | 31,068 |
| 2016-10-17 | $25.91 | $26.43 | $25.80 | $26.22 | $13.39 | 94,874 |
| 2016-10-14 | $25.79 | $26.01 | $25.53 | $25.97 | $13.26 | 47,778 |
| 2016-10-13 | $25.55 | $26.00 | $25.53 | $25.59 | $13.06 | 55,684 |
| 2016-10-12 | $25.74 | $25.99 | $25.53 | $25.75 | $13.15 | 20,026 |
| 2016-10-11 | $25.58 | $25.90 | $25.51 | $25.74 | $13.14 | 37,280 |
| 2016-10-10 | $25.89 | $26.07 | $25.58 | $25.75 | $13.15 | 41,558 |
| 2016-10-07 | $25.80 | $25.96 | $25.56 | $25.75 | $13.15 | 25,820 |
| 2016-10-06 | $25.83 | $26.10 | $25.63 | $25.80 | $13.17 | 30,236 |
| 2016-10-05 | $25.54 | $25.93 | $25.49 | $25.69 | $13.12 | 55,309 |
| 2016-10-04 | $25.30 | $25.61 | $25.19 | $25.39 | $12.96 | 37,042 |
| 2016-10-03 | $25.48 | $25.60 | $25.21 | $25.38 | $12.96 | 26,710 |
| 2016-09-30 | $25.74 | $25.97 | $25.30 | $25.39 | $12.96 | 49,581 |
| 2016-09-29 | $25.86 | $26.00 | $25.51 | $25.64 | $13.09 | 120,694 |
| 2016-09-28 | $25.54 | $25.91 | $25.29 | $25.73 | $13.14 | 72,437 |
| 2016-09-27 | $25.65 | $25.65 | $25.26 | $25.54 | $13.04 | 105,352 |
| 2016-09-26 | $25.76 | $25.97 | $25.64 | $25.69 | $13.12 | 73,213 |
| 2016-09-23 | $25.99 | $26.00 | $25.60 | $25.77 | $13.16 | 32,527 |
| 2016-09-22 | $25.81 | $26.29 | $25.81 | $25.97 | $13.26 | 52,889 |
| 2016-09-21 | $25.81 | $25.90 | $25.40 | $25.79 | $13.17 | 61,864 |
| 2016-09-20 | $25.97 | $26.00 | $25.80 | $25.81 | $13.18 | 14,971 |
| 2016-09-19 | $26.03 | $26.03 | $25.86 | $25.96 | $13.25 | 73,171 |
| 2016-09-16 | $25.80 | $25.95 | $25.78 | $25.92 | $13.23 | 23,627 |
| 2016-09-15 | $25.82 | $25.97 | $25.53 | $25.77 | $13.16 | 16,608 |
| 2016-09-14 | $25.95 | $25.95 | $25.55 | $25.80 | $13.17 | 28,162 |
| 2016-09-13 | $25.80 | $25.94 | $25.42 | $25.71 | $13.13 | 38,279 |
| 2016-09-12 | $25.81 | $26.01 | $25.59 | $25.99 | $13.27 | 53,446 |
| 2016-09-09 | $25.99 | $26.28 | $25.71 | $25.75 | $13.15 | 96,684 |
| 2016-09-08 | $26.01 | $26.19 | $25.77 | $25.77 | $13.16 | 48,995 |
| 2016-09-07 | $26.19 | $26.29 | $25.85 | $25.87 | $13.21 | 67,492 |
| 2016-09-06 | $26.21 | $26.33 | $25.95 | $25.98 | $13.26 | 69,338 |
| 2016-09-02 | $26.12 | $26.20 | $25.95 | $26.00 | $13.27 | 156,349 |
| 2016-09-01 | $25.99 | $26.06 | $25.83 | $26.05 | $13.30 | 81,239 |
| 2016-08-31 | $25.92 | $26.03 | $25.20 | $26.00 | $13.27 | 53,778 |
| 2016-08-30 | $25.86 | $26.09 | $25.82 | $25.88 | $13.21 | 75,005 |
| 2016-08-29 | $26.10 | $26.16 | $25.84 | $26.03 | $13.29 | 72,454 |
| 2016-08-26 | $25.95 | $26.24 | $25.78 | $26.07 | $13.31 | 69,110 |
| 2016-08-25 | $25.77 | $26.39 | $25.60 | $25.95 | $13.25 | 78,374 |
| 2016-08-24 | $26.58 | $26.58 | $25.67 | $25.90 | $13.22 | 88,835 |
| 2016-08-23 | $26.37 | $26.95 | $26.36 | $26.59 | $13.58 | 146,885 |
| 2016-08-22 | $26.06 | $26.73 | $25.67 | $26.57 | $13.57 | 814,765 |
| 2016-08-19 | $25.49 | $25.49 | $24.97 | $25.22 | $12.88 | 40,299 |
| 2016-08-18 | $25.54 | $25.69 | $24.90 | $25.50 | $13.02 | 120,025 |
| 2016-08-17 | $25.49 | $25.70 | $25.03 | $25.34 | $12.94 | 91,451 |
| 2016-08-16 | $24.67 | $26.23 | $24.67 | $25.51 | $13.02 | 483,525 |
| 2016-08-15 | $24.38 | $24.44 | $24.07 | $24.34 | $12.43 | 75,112 |
| 2016-08-12 | $24.28 | $24.43 | $23.81 | $24.13 | $12.32 | 27,991 |
| 2016-08-11 | $24.10 | $24.50 | $24.07 | $24.25 | $12.38 | 62,401 |
| 2016-08-10 | $23.93 | $24.29 | $23.83 | $24.04 | $12.27 | 35,372 |
| 2016-08-09 | $23.91 | $24.20 | $23.80 | $23.94 | $12.22 | 63,793 |
| 2016-08-08 | $23.67 | $24.12 | $23.65 | $24.00 | $12.25 | 57,673 |
| 2016-08-05 | $23.06 | $24.18 | $23.01 | $23.62 | $12.06 | 157,953 |
| 2016-08-04 | $23.40 | $23.90 | $23.26 | $23.44 | $11.97 | 57,962 |
| 2016-08-03 | $23.47 | $24.24 | $23.27 | $24.11 | $12.00 | 93,278 |
| 2016-08-02 | $23.39 | $23.60 | $23.24 | $23.34 | $11.62 | 35,799 |
| 2016-08-01 | $23.40 | $23.68 | $23.07 | $23.26 | $11.58 | 88,541 |
| 2016-07-29 | $23.40 | $23.69 | $23.16 | $23.50 | $11.70 | 37,681 |
| 2016-07-28 | $23.28 | $23.43 | $23.06 | $23.24 | $11.57 | 141,638 |
| 2016-07-27 | $23.32 | $23.99 | $23.16 | $23.36 | $11.63 | 50,740 |
| 2016-07-26 | $23.91 | $23.91 | $23.37 | $23.53 | $11.71 | 81,606 |
| 2016-07-25 | $23.90 | $24.06 | $23.50 | $23.84 | $11.87 | 76,914 |
| 2016-07-22 | $24.12 | $24.16 | $23.91 | $23.92 | $11.91 | 41,761 |
| 2016-07-21 | $24.05 | $24.05 | $23.83 | $23.90 | $11.90 | 40,724 |
| 2016-07-20 | $23.67 | $24.17 | $23.52 | $23.96 | $11.93 | 87,226 |
| 2016-07-19 | $23.55 | $24.00 | $23.35 | $23.64 | $11.77 | 85,251 |
| 2016-07-18 | $23.64 | $23.78 | $23.31 | $23.62 | $11.76 | 54,619 |
| 2016-07-15 | $23.70 | $23.79 | $23.09 | $23.66 | $11.78 | 94,695 |
| 2016-07-14 | $23.40 | $23.79 | $23.14 | $23.65 | $11.77 | 36,649 |
| 2016-07-13 | $24.02 | $24.23 | $23.05 | $23.35 | $11.62 | 62,469 |
| 2016-07-12 | $23.94 | $24.17 | $23.83 | $23.94 | $11.92 | 86,721 |
| 2016-07-11 | $24.13 | $24.30 | $23.83 | $23.95 | $11.92 | 50,737 |
| 2016-07-08 | $24.24 | $24.36 | $24.01 | $24.12 | $12.01 | 104,571 |
| 2016-07-07 | $24.48 | $24.67 | $23.48 | $24.13 | $12.01 | 106,650 |
| 2016-07-06 | $24.05 | $24.47 | $24.05 | $24.30 | $12.10 | 91,732 |
| 2016-07-05 | $24.20 | $24.37 | $23.99 | $24.17 | $12.03 | 23,921 |
| 2016-07-01 | $24.43 | $24.68 | $24.25 | $24.29 | $12.09 | 40,123 |
| 2016-06-30 | $24.18 | $24.65 | $23.91 | $24.52 | $12.20 | 74,235 |
| 2016-06-29 | $23.71 | $24.23 | $23.71 | $24.18 | $12.04 | 25,018 |
| 2016-06-28 | $23.82 | $24.40 | $23.31 | $23.70 | $11.80 | 66,926 |
| 2016-06-27 | $23.95 | $23.95 | $23.13 | $23.53 | $11.71 | 55,635 |
| 2016-06-24 | $24.00 | $24.88 | $24.00 | $24.04 | $11.97 | 68,530 |
| 2016-06-23 | $24.61 | $25.00 | $24.55 | $24.71 | $12.30 | 82,848 |
| 2016-06-22 | $24.25 | $24.41 | $24.12 | $24.30 | $12.10 | 164,701 |
| 2016-06-21 | $24.00 | $24.25 | $23.89 | $24.20 | $12.05 | 30,588 |
| 2016-06-20 | $24.24 | $24.34 | $23.80 | $23.91 | $11.90 | 40,904 |
| 2016-06-17 | $23.80 | $24.12 | $23.37 | $24.00 | $11.95 | 36,576 |
| 2016-06-16 | $23.70 | $24.04 | $23.42 | $23.77 | $11.83 | 63,404 |
| 2016-06-15 | $22.95 | $23.99 | $22.77 | $23.79 | $11.84 | 60,010 |
| 2016-06-14 | $23.32 | $23.64 | $22.60 | $22.78 | $11.34 | 46,317 |
| 2016-06-13 | $23.34 | $23.34 | $23.02 | $23.23 | $11.56 | 76,336 |
| 2016-06-10 | $23.69 | $24.25 | $23.31 | $23.58 | $11.74 | 85,857 |
| 2016-06-09 | $23.72 | $24.06 | $23.53 | $24.00 | $11.95 | 95,999 |
| 2016-06-08 | $24.20 | $24.50 | $23.72 | $23.99 | $11.94 | 88,742 |
| 2016-06-07 | $24.04 | $24.50 | $24.03 | $24.21 | $12.05 | 131,228 |
| 2016-06-06 | $24.28 | $24.62 | $23.90 | $24.11 | $12.00 | 168,101 |
| 2016-06-03 | $23.85 | $24.36 | $23.81 | $24.24 | $12.07 | 148,122 |
| 2016-06-02 | $23.26 | $24.33 | $22.78 | $23.96 | $11.93 | 282,805 |
| 2016-06-01 | $23.06 | $23.80 | $23.01 | $23.36 | $11.63 | 85,346 |
| 2016-05-31 | $23.01 | $23.51 | $22.93 | $23.00 | $11.45 | 149,926 |
| 2016-05-27 | $22.84 | $23.27 | $22.82 | $23.13 | $11.51 | 51,752 |
| 2016-05-26 | $22.61 | $23.14 | $22.61 | $22.94 | $11.42 | 69,211 |
| 2016-05-25 | $22.71 | $23.00 | $22.50 | $22.69 | $11.29 | 124,910 |
| 2016-05-24 | $23.60 | $23.60 | $22.71 | $22.71 | $11.30 | 85,675 |
| 2016-05-23 | $23.90 | $24.00 | $23.50 | $23.56 | $11.73 | 79,678 |
| 2016-05-20 | $24.06 | $24.10 | $23.65 | $23.96 | $11.93 | 45,986 |
| 2016-05-19 | $23.93 | $24.04 | $23.54 | $23.92 | $11.91 | 51,178 |
| 2016-05-18 | $24.47 | $24.69 | $23.80 | $23.93 | $11.91 | 107,263 |
| 2016-05-17 | $24.45 | $24.65 | $24.11 | $24.37 | $12.13 | 77,955 |
| 2016-05-16 | $24.15 | $25.50 | $24.15 | $25.03 | $12.16 | 322,612 |
| 2016-05-13 | $23.52 | $24.23 | $23.40 | $23.60 | $11.47 | 95,256 |
| 2016-05-12 | $23.49 | $23.72 | $23.19 | $23.71 | $11.52 | 85,779 |
| 2016-05-11 | $23.40 | $23.53 | $23.03 | $23.38 | $11.36 | 113,665 |
| 2016-05-10 | $23.45 | $23.62 | $23.00 | $23.38 | $11.36 | 101,905 |
| 2016-05-09 | $23.00 | $23.43 | $22.95 | $23.23 | $11.29 | 96,157 |
| 2016-05-06 | $23.00 | $23.23 | $22.90 | $22.95 | $11.15 | 53,605 |
| 2016-05-05 | $23.19 | $23.35 | $22.86 | $22.90 | $11.13 | 29,736 |
| 2016-05-04 | $23.09 | $23.37 | $22.87 | $22.98 | $11.16 | 38,817 |
| 2016-05-03 | $23.27 | $23.32 | $22.83 | $23.14 | $11.24 | 37,572 |
| 2016-05-02 | $23.48 | $23.51 | $23.02 | $23.45 | $11.39 | 64,242 |
| 2016-04-29 | $23.53 | $23.71 | $23.10 | $23.55 | $11.44 | 30,660 |
| 2016-04-28 | $23.64 | $23.92 | $23.50 | $23.50 | $11.42 | 41,485 |
| 2016-04-27 | $24.26 | $24.35 | $23.57 | $23.68 | $11.50 | 71,898 |
| 2016-04-26 | $24.28 | $24.77 | $24.17 | $24.24 | $11.78 | 143,299 |
| 2016-04-25 | $24.28 | $24.46 | $24.06 | $24.12 | $11.72 | 75,407 |
| 2016-04-22 | $24.18 | $24.49 | $24.15 | $24.24 | $11.78 | 88,661 |
| 2016-04-21 | $24.27 | $24.48 | $24.11 | $24.14 | $11.73 | 94,301 |
| 2016-04-20 | $24.19 | $24.50 | $24.11 | $24.33 | $11.82 | 44,597 |
| 2016-04-19 | $24.11 | $24.45 | $24.03 | $24.29 | $11.80 | 70,976 |
| 2016-04-18 | $23.94 | $24.64 | $23.94 | $24.19 | $11.75 | 114,364 |
| 2016-04-15 | $24.13 | $24.67 | $24.05 | $24.08 | $11.70 | 114,642 |
| 2016-04-14 | $24.49 | $24.73 | $23.88 | $24.34 | $11.83 | 44,992 |
| 2016-04-13 | $24.50 | $24.90 | $24.15 | $24.25 | $11.78 | 148,692 |
| 2016-04-12 | $24.23 | $24.60 | $24.09 | $24.49 | $11.90 | 47,824 |
| 2016-04-11 | $24.50 | $24.59 | $24.08 | $24.18 | $11.75 | 30,196 |
| 2016-04-08 | $24.60 | $24.60 | $24.09 | $24.34 | $11.83 | 63,853 |
| 2016-04-07 | $24.40 | $24.54 | $24.07 | $24.50 | $11.90 | 70,692 |
| 2016-04-06 | $24.14 | $24.50 | $23.88 | $24.50 | $11.90 | 76,423 |
| 2016-04-05 | $23.76 | $24.51 | $23.75 | $24.20 | $11.76 | 92,724 |
| 2016-04-04 | $23.69 | $24.70 | $23.55 | $23.84 | $11.58 | 83,915 |
| 2016-04-01 | $24.12 | $24.43 | $23.42 | $23.69 | $11.51 | 75,136 |
| 2016-03-31 | $23.05 | $24.35 | $23.05 | $24.33 | $11.82 | 39,270 |
| 2016-03-30 | $22.63 | $23.33 | $22.34 | $23.05 | $11.20 | 87,374 |
| 2016-03-29 | $22.86 | $23.05 | $22.29 | $22.53 | $10.95 | 103,635 |
| 2016-03-28 | $24.13 | $24.22 | $22.68 | $23.00 | $11.17 | 100,192 |
| 2016-03-24 | $23.39 | $23.80 | $23.00 | $23.76 | $11.54 | 29,566 |
| 2016-03-23 | $24.06 | $24.24 | $23.45 | $23.45 | $11.39 | 35,139 |
| 2016-03-22 | $24.30 | $24.74 | $24.15 | $24.32 | $11.82 | 49,112 |
| 2016-03-21 | $24.89 | $25.10 | $24.26 | $24.45 | $11.88 | 45,346 |
| 2016-03-18 | $24.80 | $24.95 | $24.10 | $24.95 | $12.12 | 226,259 |
| 2016-03-17 | $24.89 | $25.41 | $24.84 | $24.84 | $12.07 | 66,484 |
| 2016-03-16 | $24.77 | $25.29 | $24.77 | $24.94 | $12.12 | 153,997 |
| 2016-03-15 | $23.93 | $24.75 | $23.84 | $24.59 | $11.95 | 94,423 |
| 2016-03-14 | $23.64 | $24.54 | $23.50 | $24.25 | $11.78 | 62,603 |
| 2016-03-11 | $24.34 | $24.41 | $23.59 | $23.63 | $11.48 | 117,008 |
| 2016-03-10 | $24.62 | $24.62 | $24.00 | $24.14 | $11.73 | 136,426 |
| 2016-03-09 | $23.49 | $24.55 | $23.14 | $24.35 | $11.83 | 110,999 |
| 2016-03-08 | $24.20 | $24.24 | $22.94 | $23.14 | $11.24 | 150,866 |
| 2016-03-07 | $25.87 | $26.00 | $23.90 | $24.11 | $11.71 | 227,976 |
| 2016-03-04 | $24.57 | $26.35 | $23.81 | $25.50 | $12.39 | 633,379 |
| 2016-03-03 | $22.67 | $24.20 | $22.23 | $24.15 | $11.73 | 141,493 |
| 2016-03-02 | $21.84 | $22.94 | $21.76 | $22.67 | $11.01 | 152,283 |
| 2016-03-01 | $21.64 | $23.25 | $21.59 | $21.80 | $10.59 | 207,670 |
| 2016-02-29 | $22.74 | $23.87 | $21.52 | $21.52 | $10.46 | 257,224 |
| 2016-02-26 | $21.90 | $23.19 | $21.40 | $22.65 | $11.00 | 169,605 |
| 2016-02-25 | $21.34 | $22.25 | $20.80 | $21.58 | $10.48 | 129,250 |
| 2016-02-24 | $20.62 | $21.37 | $20.11 | $21.04 | $10.22 | 64,244 |
| 2016-02-23 | $20.44 | $21.00 | $19.93 | $20.72 | $10.07 | 82,480 |
| 2016-02-22 | $20.41 | $20.99 | $20.25 | $20.67 | $10.04 | 61,363 |
| 2016-02-19 | $20.05 | $21.27 | $19.54 | $20.23 | $9.83 | 68,735 |
| 2016-02-18 | $21.17 | $21.49 | $20.50 | $21.05 | $10.23 | 71,964 |
| 2016-02-17 | $20.18 | $21.60 | $20.18 | $20.90 | $10.15 | 183,027 |
| 2016-02-16 | $19.96 | $20.42 | $19.32 | $20.24 | $9.83 | 104,304 |
| 2016-02-12 | $18.91 | $19.92 | $18.91 | $19.60 | $9.52 | 51,121 |
| 2016-02-11 | $20.10 | $20.10 | $18.52 | $18.80 | $9.13 | 69,140 |
| 2016-02-10 | $19.12 | $20.09 | $18.86 | $19.65 | $9.55 | 83,853 |
| 2016-02-09 | $19.73 | $20.25 | $19.05 | $19.81 | $9.34 | 75,670 |
| 2016-02-08 | $19.96 | $20.47 | $19.01 | $19.88 | $9.38 | 54,810 |
| 2016-02-05 | $20.68 | $21.20 | $19.70 | $19.98 | $9.42 | 56,112 |
| 2016-02-04 | $21.03 | $21.74 | $20.48 | $20.74 | $9.78 | 83,842 |
| 2016-02-03 | $19.73 | $21.14 | $19.57 | $19.80 | $9.34 | 89,711 |
| 2016-02-02 | $19.00 | $19.99 | $18.52 | $19.73 | $9.31 | 244,674 |
| 2016-02-01 | $20.09 | $20.25 | $18.50 | $19.37 | $9.14 | 172,191 |
| 2016-01-29 | $20.68 | $20.70 | $19.95 | $20.09 | $9.47 | 77,313 |
| 2016-01-28 | $20.64 | $21.06 | $20.25 | $20.49 | $9.66 | 45,427 |
| 2016-01-27 | $20.26 | $20.90 | $19.67 | $20.16 | $9.51 | 55,115 |
| 2016-01-26 | $19.75 | $21.01 | $19.71 | $20.21 | $9.53 | 32,893 |
| 2016-01-25 | $20.08 | $20.40 | $19.58 | $19.58 | $9.23 | 63,798 |
| 2016-01-22 | $19.25 | $20.60 | $19.10 | $20.21 | $9.53 | 90,338 |
| 2016-01-21 | $18.75 | $20.00 | $18.75 | $18.99 | $8.96 | 65,877 |
| 2016-01-20 | $19.79 | $19.79 | $17.39 | $19.24 | $9.07 | 179,805 |
| 2016-01-19 | $21.62 | $21.92 | $19.14 | $19.88 | $9.38 | 176,270 |
| 2016-01-15 | $21.69 | $22.08 | $21.05 | $21.74 | $10.25 | 54,438 |
| 2016-01-14 | $21.75 | $22.19 | $21.07 | $21.95 | $10.35 | 84,342 |
| 2016-01-13 | $22.69 | $23.29 | $21.56 | $21.75 | $10.26 | 40,359 |
| 2016-01-12 | $23.63 | $23.73 | $22.28 | $22.56 | $10.64 | 111,120 |
| 2016-01-11 | $22.75 | $23.94 | $22.43 | $23.24 | $10.96 | 69,292 |
| 2016-01-08 | $23.60 | $24.07 | $22.64 | $22.77 | $10.74 | 90,239 |
| 2016-01-07 | $24.20 | $25.29 | $23.41 | $23.43 | $11.05 | 83,541 |
| 2016-01-06 | $24.79 | $25.70 | $24.55 | $24.69 | $11.64 | 80,291 |
| 2016-01-05 | $25.14 | $25.32 | $24.65 | $24.90 | $11.74 | 99,231 |
| 2016-01-04 | $25.82 | $26.65 | $24.59 | $25.09 | $11.83 | 83,177 |
| 2015-12-31 | $24.99 | $26.41 | $24.99 | $25.92 | $12.22 | 97,060 |
| 2015-12-30 | $24.68 | $25.53 | $24.64 | $25.21 | $11.89 | 69,863 |
| 2015-12-29 | $25.19 | $25.71 | $24.68 | $24.90 | $11.74 | 98,877 |
| 2015-12-28 | $25.40 | $25.45 | $24.51 | $25.11 | $11.84 | 97,183 |
| 2015-12-24 | $26.41 | $26.91 | $25.45 | $25.73 | $12.13 | 40,381 |
| 2015-12-23 | $26.00 | $26.59 | $25.43 | $26.55 | $12.52 | 143,779 |
| 2015-12-22 | $23.61 | $25.96 | $23.34 | $25.91 | $12.22 | 186,747 |
| 2015-12-21 | $23.50 | $23.79 | $23.05 | $23.61 | $11.13 | 111,299 |
| 2015-12-18 | $23.10 | $23.91 | $23.05 | $23.65 | $11.15 | 130,490 |
| 2015-12-17 | $22.89 | $23.34 | $22.47 | $23.18 | $10.93 | 136,874 |
| 2015-12-16 | $21.69 | $23.27 | $21.31 | $22.98 | $10.84 | 122,604 |
| 2015-12-15 | $22.30 | $22.48 | $21.31 | $21.61 | $10.19 | 96,924 |
| 2015-12-14 | $22.70 | $22.82 | $21.59 | $22.30 | $10.52 | 147,553 |
| 2015-12-11 | $23.98 | $24.35 | $22.64 | $22.89 | $10.80 | 118,709 |
| 2015-12-10 | $24.23 | $25.47 | $23.97 | $24.40 | $11.51 | 115,742 |
| 2015-12-09 | $22.70 | $24.76 | $22.48 | $24.40 | $11.51 | 216,578 |
| 2015-12-08 | $21.70 | $23.04 | $21.70 | $22.59 | $10.65 | 91,538 |
| 2015-12-07 | $23.15 | $23.15 | $21.58 | $22.17 | $10.46 | 154,267 |
| 2015-12-04 | $23.88 | $24.12 | $23.23 | $23.39 | $11.03 | 115,184 |
| 2015-12-03 | $23.81 | $24.56 | $23.64 | $23.87 | $11.26 | 146,795 |
| 2015-12-02 | $24.15 | $24.61 | $23.72 | $23.81 | $11.23 | 136,122 |
| 2015-12-01 | $24.55 | $24.86 | $24.18 | $24.26 | $11.44 | 74,283 |
| 2015-11-30 | $24.02 | $25.10 | $24.02 | $24.48 | $11.55 | 79,737 |
| 2015-11-27 | $24.24 | $25.11 | $24.02 | $24.02 | $11.33 | 56,032 |
| 2015-11-25 | $24.39 | $24.50 | $23.62 | $24.23 | $11.43 | 71,618 |
| 2015-11-24 | $23.94 | $24.84 | $23.25 | $24.12 | $11.38 | 76,071 |
| 2015-11-23 | $24.39 | $24.65 | $23.58 | $23.77 | $11.21 | 90,039 |
| 2015-11-20 | $24.46 | $24.80 | $24.15 | $24.24 | $11.43 | 103,191 |
| 2015-11-19 | $24.51 | $24.85 | $24.31 | $24.41 | $11.51 | 119,759 |
| 2015-11-18 | $24.43 | $25.10 | $24.43 | $24.68 | $11.64 | 98,253 |
| 2015-11-17 | $24.46 | $24.91 | $24.42 | $24.48 | $11.55 | 128,325 |
| 2015-11-16 | $24.32 | $24.87 | $24.32 | $24.51 | $11.56 | 56,609 |
| 2015-11-13 | $24.95 | $25.16 | $24.64 | $24.72 | $11.39 | 110,792 |
| 2015-11-12 | $25.05 | $25.20 | $24.77 | $25.04 | $11.54 | 59,453 |
| 2015-11-11 | $25.81 | $26.21 | $25.00 | $25.01 | $11.52 | 65,242 |
| 2015-11-10 | $25.62 | $26.43 | $25.56 | $25.63 | $11.81 | 56,260 |
| 2015-11-09 | $26.35 | $26.73 | $25.79 | $25.92 | $11.94 | 68,658 |
| 2015-11-06 | $26.42 | $26.90 | $25.77 | $26.40 | $12.16 | 85,930 |
| 2015-11-05 | $26.80 | $27.17 | $26.03 | $26.28 | $12.11 | 101,887 |
| 2015-11-04 | $26.03 | $27.69 | $26.02 | $26.80 | $12.35 | 139,002 |
| 2015-11-03 | $25.45 | $26.24 | $25.15 | $25.78 | $11.88 | 104,424 |
| 2015-11-02 | $25.22 | $25.76 | $25.02 | $25.29 | $11.65 | 39,743 |
| 2015-10-30 | $25.55 | $25.55 | $25.05 | $25.31 | $11.66 | 41,761 |
| 2015-10-29 | $24.69 | $25.50 | $23.79 | $25.16 | $11.59 | 48,609 |
| 2015-10-28 | $24.11 | $24.66 | $23.38 | $24.32 | $11.21 | 58,650 |
| 2015-10-27 | $24.63 | $24.63 | $23.61 | $24.03 | $11.07 | 93,272 |
| 2015-10-26 | $25.10 | $25.17 | $24.60 | $24.65 | $11.36 | 61,278 |
| 2015-10-23 | $25.51 | $25.84 | $24.60 | $25.29 | $11.65 | 112,312 |
| 2015-10-22 | $25.45 | $25.51 | $25.00 | $25.41 | $11.71 | 71,782 |
| 2015-10-21 | $25.82 | $25.99 | $25.00 | $25.19 | $11.61 | 89,551 |
| 2015-10-20 | $25.73 | $26.20 | $24.83 | $25.80 | $11.89 | 45,100 |
| 2015-10-19 | $25.91 | $26.09 | $25.29 | $25.53 | $11.76 | 41,162 |
| 2015-10-16 | $25.61 | $26.25 | $24.69 | $26.01 | $11.98 | 193,673 |
| 2015-10-15 | $25.33 | $26.24 | $25.33 | $25.48 | $11.74 | 112,254 |
| 2015-10-14 | $25.48 | $26.25 | $25.18 | $25.50 | $11.75 | 141,986 |
| 2015-10-13 | $26.22 | $26.85 | $25.42 | $25.48 | $11.74 | 74,741 |
| 2015-10-12 | $26.99 | $27.00 | $26.28 | $26.52 | $12.22 | 67,361 |
| 2015-10-09 | $26.47 | $26.95 | $25.89 | $26.78 | $12.34 | 73,428 |
| 2015-10-08 | $25.75 | $26.44 | $25.66 | $26.28 | $12.11 | 71,021 |
| 2015-10-07 | $26.07 | $26.30 | $25.30 | $25.51 | $11.75 | 120,571 |
| 2015-10-06 | $25.51 | $26.38 | $25.18 | $25.93 | $11.95 | 59,600 |
| 2015-10-05 | $23.79 | $25.55 | $23.79 | $25.33 | $11.67 | 114,756 |
| 2015-10-02 | $23.22 | $24.88 | $22.81 | $23.79 | $10.96 | 212,182 |
| 2015-10-01 | $23.18 | $23.97 | $22.83 | $23.43 | $10.80 | 86,884 |
| 2015-09-30 | $21.68 | $23.00 | $21.26 | $22.82 | $10.51 | 98,364 |
| 2015-09-29 | $22.90 | $22.90 | $21.02 | $21.26 | $9.80 | 174,350 |
| 2015-09-28 | $23.12 | $23.31 | $22.28 | $22.58 | $10.40 | 96,877 |
| 2015-09-25 | $22.97 | $23.76 | $22.87 | $23.03 | $10.61 | 52,342 |
| 2015-09-24 | $23.78 | $23.78 | $22.70 | $22.71 | $10.46 | 92,287 |
| 2015-09-23 | $24.16 | $24.26 | $23.39 | $23.63 | $10.89 | 149,369 |
| 2015-09-22 | $24.20 | $24.79 | $24.04 | $24.36 | $11.22 | 73,485 |
| 2015-09-21 | $23.08 | $24.76 | $23.08 | $24.33 | $11.21 | 222,303 |
| 2015-09-18 | $22.80 | $23.75 | $22.80 | $23.17 | $10.68 | 70,047 |
| 2015-09-17 | $22.59 | $23.58 | $22.59 | $23.08 | $10.63 | 151,632 |
| 2015-09-16 | $21.25 | $22.88 | $21.01 | $22.63 | $10.43 | 152,082 |
| 2015-09-15 | $21.46 | $21.62 | $20.80 | $21.00 | $9.68 | 175,195 |
| 2015-09-14 | $22.79 | $22.79 | $21.55 | $21.57 | $9.94 | 174,258 |
| 2015-09-11 | $23.12 | $23.40 | $22.28 | $22.59 | $10.41 | 112,613 |
| 2015-09-10 | $23.12 | $23.14 | $22.34 | $23.07 | $10.63 | 180,630 |
| 2015-09-09 | $23.50 | $23.51 | $23.00 | $23.24 | $10.71 | 93,919 |
| 2015-09-08 | $23.23 | $23.66 | $22.95 | $23.38 | $10.77 | 107,731 |
| 2015-09-04 | $23.50 | $23.66 | $23.00 | $23.07 | $10.63 | 70,168 |
| 2015-09-03 | $23.25 | $23.82 | $23.06 | $23.73 | $10.93 | 48,789 |
| 2015-09-02 | $23.02 | $23.24 | $22.40 | $23.01 | $10.60 | 95,530 |
| 2015-09-01 | $22.78 | $23.25 | $22.67 | $23.05 | $10.37 | 140,744 |
| 2015-08-31 | $23.09 | $23.50 | $22.42 | $23.10 | $10.39 | 161,453 |
| 2015-08-28 | $22.28 | $23.89 | $22.27 | $22.96 | $10.33 | 152,412 |
| 2015-08-27 | $22.68 | $23.27 | $21.90 | $22.04 | $9.91 | 197,942 |
| 2015-08-26 | $22.37 | $22.57 | $21.87 | $22.40 | $10.07 | 98,557 |
| 2015-08-25 | $21.55 | $22.84 | $21.55 | $21.89 | $9.85 | 135,015 |
| 2015-08-24 | $20.00 | $21.72 | $20.00 | $21.10 | $9.49 | 157,414 |
| 2015-08-21 | $21.49 | $21.78 | $20.95 | $21.00 | $9.45 | 142,019 |
| 2015-08-20 | $20.80 | $22.27 | $20.77 | $21.43 | $9.64 | 148,355 |
| 2015-08-19 | $21.43 | $21.53 | $20.08 | $20.97 | $9.43 | 206,310 |
| 2015-08-18 | $23.25 | $23.30 | $21.45 | $21.53 | $9.68 | 200,892 |
| 2015-08-17 | $23.41 | $23.89 | $23.10 | $23.25 | $10.46 | 120,867 |
| 2015-08-14 | $23.08 | $24.14 | $22.97 | $23.72 | $10.67 | 113,344 |
| 2015-08-13 | $22.78 | $23.11 | $22.51 | $22.99 | $10.34 | 197,140 |
| 2015-08-12 | $23.03 | $23.51 | $22.78 | $23.11 | $10.39 | 202,960 |
| 2015-08-11 | $23.00 | $23.46 | $22.26 | $23.17 | $10.42 | 205,528 |
CrossAmerica Partners LP (CAPL) News Headlines
Recent CrossAmerica Partners LP (CAPL) News
Similar Companies to CrossAmerica Partners LP (CAPL) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |