Compania Cervecerias Unidas S.A. (CCU) Exchange: NYSE
Data as of May 1, 2024
$12.22 ($0.12) 0.99%
Compania Cervecerias Unidas S.A. - Daily Information
Click for more stock information on Compania Cervecerias Unidas S.A..| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $12.09 |
| Previous Close | $12.22 |
| High | $12.47 |
| Low | $12.07 |
| Adjusted Open | $12.09 |
| Previous Adjusted Close | $12.22 |
| Adjusted High | $12.47 |
| Adjusted Low | $12.07 |
About Compania Cervecerias Unidas S.A. (CCU)
Compania Cervecerias Unidas SA (CCU) is a Chile-based holding company engaged in the production, packaging and distribution of diversified beverages that, through its subsidiaries and affiliates, has operations established in Chile, Argentina, the Cayman Islands and Liechtenstein. The Company's products include non-alcoholic drinks, beer, spirits, cider and wines. It has licensing agreements with such companies as PepsiCo Inc, Schweppes Holdings Limited, Nestle SA and Promarca SA, among others. In addition, through its subsidiary Fabrica de Envases Plasticos SA (PLASCO), the Company is engaged in the manufacture of plastic bottles; as well as in the production of ready-to-eat foods (RTE), through Foods Compania de Alimentos CCU SA. As of December 31, 2012, Inversiones y Rentas SA was its majority shareholder with 66.1% of total share capital.
Invest in Compania Cervecerias Unidas S.A. (CCU)
Historical Stock Data for Compania Cervecerias Unidas S.A. (CCU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $12.09 | $12.47 | $12.07 | $12.22 | $12.22 | 56,495 |
| 2024-04-30 | $12.49 | $12.49 | $12.10 | $12.10 | $12.10 | 126,767 |
| 2024-04-29 | $12.24 | $12.53 | $12.23 | $12.51 | $12.51 | 60,922 |
| 2024-04-26 | $12.05 | $12.27 | $12.05 | $12.20 | $12.20 | 72,379 |
| 2024-04-25 | $11.82 | $12.11 | $11.82 | $12.03 | $12.03 | 69,938 |
| 2024-04-24 | $11.90 | $11.98 | $11.86 | $11.94 | $11.94 | 70,101 |
| 2024-04-23 | $11.68 | $11.97 | $11.60 | $11.90 | $11.90 | 128,027 |
| 2024-04-22 | $11.99 | $12.06 | $11.93 | $12.00 | $11.83 | 137,789 |
| 2024-04-19 | $11.83 | $11.99 | $11.83 | $11.93 | $11.76 | 92,257 |
| 2024-04-18 | $11.63 | $11.99 | $11.63 | $11.89 | $11.72 | 166,942 |
| 2024-04-17 | $11.78 | $11.89 | $11.61 | $11.63 | $11.46 | 281,718 |
| 2024-04-16 | $11.80 | $11.82 | $11.62 | $11.71 | $11.54 | 181,002 |
| 2024-04-15 | $12.22 | $12.42 | $11.87 | $11.87 | $11.70 | 152,880 |
| 2024-04-12 | $12.67 | $12.75 | $12.20 | $12.27 | $12.27 | 172,581 |
| 2024-04-11 | $12.22 | $12.79 | $12.22 | $12.75 | $12.75 | 224,034 |
| 2024-04-10 | $12.16 | $12.31 | $12.03 | $12.22 | $12.22 | 204,763 |
| 2024-04-09 | $12.34 | $12.40 | $12.25 | $12.35 | $12.35 | 81,618 |
| 2024-04-08 | $12.22 | $12.39 | $12.22 | $12.25 | $12.25 | 60,816 |
| 2024-04-05 | $12.32 | $12.32 | $12.09 | $12.22 | $12.22 | 118,217 |
| 2024-04-04 | $12.28 | $12.48 | $12.28 | $12.28 | $12.28 | 114,240 |
| 2024-04-03 | $11.96 | $12.29 | $11.96 | $12.14 | $12.14 | 129,873 |
| 2024-04-02 | $11.97 | $12.01 | $11.80 | $11.80 | $11.80 | 147,557 |
| 2024-04-01 | $11.94 | $12.04 | $11.84 | $12.04 | $12.04 | 157,656 |
| 2024-03-28 | $11.81 | $11.99 | $11.81 | $11.99 | $11.99 | 103,527 |
| 2024-03-27 | $11.87 | $11.95 | $11.84 | $11.84 | $11.84 | 168,249 |
| 2024-03-26 | $11.88 | $11.90 | $11.80 | $11.81 | $11.81 | 120,927 |
| 2024-03-25 | $11.81 | $11.91 | $11.78 | $11.79 | $11.79 | 154,078 |
| 2024-03-22 | $11.93 | $11.96 | $11.82 | $11.86 | $11.86 | 195,892 |
| 2024-03-21 | $12.08 | $12.08 | $11.94 | $11.96 | $11.96 | 149,982 |
| 2024-03-20 | $11.89 | $12.09 | $11.83 | $12.04 | $12.04 | 88,131 |
| 2024-03-19 | $11.97 | $12.08 | $11.87 | $12.00 | $12.00 | 177,616 |
| 2024-03-18 | $12.01 | $12.07 | $11.93 | $11.98 | $11.98 | 96,791 |
| 2024-03-15 | $12.06 | $12.07 | $11.95 | $12.03 | $12.03 | 83,713 |
| 2024-03-14 | $12.05 | $12.05 | $11.94 | $12.01 | $12.01 | 151,688 |
| 2024-03-13 | $11.94 | $12.13 | $11.85 | $12.12 | $12.12 | 89,035 |
| 2024-03-12 | $11.91 | $11.91 | $11.77 | $11.83 | $11.83 | 107,476 |
| 2024-03-11 | $11.72 | $11.91 | $11.68 | $11.88 | $11.88 | 176,275 |
| 2024-03-08 | $11.59 | $11.77 | $11.59 | $11.75 | $11.75 | 110,415 |
| 2024-03-07 | $11.31 | $11.45 | $11.23 | $11.45 | $11.45 | 89,795 |
| 2024-03-06 | $11.35 | $11.35 | $11.19 | $11.24 | $11.24 | 190,452 |
| 2024-03-05 | $11.28 | $11.36 | $11.15 | $11.22 | $11.22 | 322,709 |
| 2024-03-04 | $11.67 | $11.75 | $11.32 | $11.37 | $11.37 | 266,617 |
| 2024-03-01 | $11.68 | $11.81 | $11.57 | $11.74 | $11.74 | 129,085 |
| 2024-02-29 | $11.59 | $11.73 | $11.58 | $11.63 | $11.63 | 261,656 |
| 2024-02-28 | $11.58 | $11.58 | $11.38 | $11.46 | $11.46 | 180,635 |
| 2024-02-27 | $11.47 | $11.77 | $11.45 | $11.64 | $11.64 | 381,666 |
| 2024-02-26 | $11.62 | $11.63 | $11.39 | $11.51 | $11.51 | 131,210 |
| 2024-02-23 | $11.62 | $11.70 | $11.49 | $11.67 | $11.67 | 661,599 |
| 2024-02-22 | $11.91 | $11.91 | $11.62 | $11.65 | $11.65 | 350,042 |
| 2024-02-21 | $12.02 | $12.04 | $11.83 | $11.91 | $11.91 | 82,750 |
| 2024-02-20 | $12.01 | $12.16 | $12.00 | $12.00 | $12.00 | 70,763 |
| 2024-02-16 | $11.96 | $12.06 | $11.89 | $11.92 | $11.92 | 99,876 |
| 2024-02-15 | $11.80 | $11.95 | $11.74 | $11.76 | $11.76 | 73,696 |
| 2024-02-14 | $11.65 | $11.79 | $11.65 | $11.78 | $11.78 | 107,888 |
| 2024-02-13 | $11.64 | $11.73 | $11.53 | $11.60 | $11.60 | 160,010 |
| 2024-02-12 | $11.89 | $11.91 | $11.62 | $11.79 | $11.79 | 327,543 |
| 2024-02-09 | $11.89 | $11.89 | $11.75 | $11.86 | $11.86 | 66,417 |
| 2024-02-08 | $11.91 | $12.00 | $11.83 | $11.89 | $11.89 | 55,754 |
| 2024-02-07 | $12.09 | $12.09 | $11.91 | $11.95 | $11.95 | 136,687 |
| 2024-02-06 | $11.86 | $12.08 | $11.86 | $12.06 | $12.06 | 116,177 |
| 2024-02-05 | $12.07 | $12.07 | $11.82 | $11.89 | $11.89 | 154,095 |
| 2024-02-02 | $12.18 | $12.24 | $12.04 | $12.11 | $12.11 | 80,699 |
| 2024-02-01 | $12.01 | $12.38 | $12.01 | $12.34 | $12.34 | 209,701 |
| 2024-01-31 | $11.97 | $12.10 | $11.84 | $11.91 | $11.91 | 111,453 |
| 2024-01-30 | $11.98 | $12.03 | $11.87 | $12.00 | $12.00 | 209,131 |
| 2024-01-29 | $12.04 | $12.13 | $11.87 | $12.04 | $12.04 | 186,635 |
| 2024-01-26 | $12.14 | $12.16 | $11.93 | $12.04 | $12.04 | 270,623 |
| 2024-01-25 | $12.10 | $12.18 | $11.96 | $12.12 | $12.12 | 137,724 |
| 2024-01-24 | $12.26 | $12.33 | $12.04 | $12.04 | $12.04 | 162,692 |
| 2024-01-23 | $11.90 | $12.17 | $11.90 | $12.13 | $12.13 | 196,028 |
| 2024-01-22 | $12.03 | $12.11 | $11.74 | $11.80 | $11.80 | 267,932 |
| 2024-01-19 | $11.94 | $12.07 | $11.85 | $12.07 | $12.07 | 175,546 |
| 2024-01-18 | $11.81 | $11.97 | $11.76 | $11.89 | $11.89 | 154,270 |
| 2024-01-17 | $11.99 | $12.00 | $11.86 | $11.89 | $11.89 | 116,041 |
| 2024-01-16 | $12.45 | $12.45 | $12.06 | $12.06 | $12.06 | 88,228 |
| 2024-01-12 | $12.49 | $12.62 | $12.40 | $12.51 | $12.51 | 148,690 |
| 2024-01-11 | $12.50 | $12.51 | $12.25 | $12.48 | $12.48 | 333,590 |
| 2024-01-10 | $12.33 | $12.40 | $12.26 | $12.40 | $12.40 | 78,037 |
| 2024-01-09 | $12.40 | $12.52 | $12.30 | $12.33 | $12.33 | 143,322 |
| 2024-01-08 | $12.56 | $12.56 | $12.42 | $12.45 | $12.45 | 125,034 |
| 2024-01-05 | $12.70 | $12.80 | $12.59 | $12.61 | $12.61 | 114,280 |
| 2024-01-04 | $12.87 | $12.96 | $12.67 | $12.69 | $12.69 | 222,973 |
| 2024-01-03 | $12.89 | $13.05 | $12.78 | $12.85 | $12.85 | 199,852 |
| 2024-01-02 | $12.70 | $12.97 | $12.70 | $12.90 | $12.90 | 224,183 |
| 2023-12-29 | $12.72 | $12.80 | $12.51 | $12.54 | $12.54 | 475,512 |
| 2023-12-28 | $12.74 | $12.80 | $12.59 | $12.70 | $12.70 | 239,742 |
| 2023-12-27 | $12.78 | $12.86 | $12.72 | $12.77 | $12.77 | 222,916 |
| 2023-12-26 | $12.74 | $12.86 | $12.67 | $12.78 | $12.78 | 133,881 |
| 2023-12-22 | $12.83 | $12.84 | $12.68 | $12.73 | $12.73 | 92,102 |
| 2023-12-21 | $12.84 | $12.95 | $12.64 | $12.82 | $12.82 | 100,987 |
| 2023-12-20 | $13.32 | $13.32 | $12.79 | $12.79 | $12.79 | 247,492 |
| 2023-12-19 | $13.33 | $13.33 | $13.17 | $13.20 | $13.20 | 492,678 |
| 2023-12-18 | $13.18 | $13.27 | $12.95 | $12.97 | $12.97 | 154,979 |
| 2023-12-15 | $13.38 | $13.43 | $13.04 | $13.10 | $13.10 | 208,067 |
| 2023-12-14 | $13.55 | $13.61 | $13.43 | $13.45 | $13.45 | 214,899 |
| 2023-12-13 | $13.20 | $13.49 | $13.10 | $13.49 | $13.49 | 230,438 |
| 2023-12-12 | $12.99 | $13.27 | $12.87 | $13.17 | $13.17 | 254,691 |
| 2023-12-11 | $12.99 | $13.05 | $12.82 | $13.01 | $13.01 | 258,420 |
| 2023-12-08 | $13.08 | $13.19 | $13.00 | $13.03 | $13.03 | 87,751 |
| 2023-12-07 | $12.97 | $13.04 | $12.93 | $13.04 | $13.04 | 131,472 |
| 2023-12-06 | $12.98 | $13.00 | $12.81 | $12.99 | $12.99 | 285,294 |
| 2023-12-05 | $12.92 | $12.99 | $12.72 | $12.89 | $12.89 | 268,892 |
| 2023-12-04 | $12.84 | $13.05 | $12.78 | $12.89 | $12.89 | 227,189 |
| 2023-12-01 | $12.54 | $13.04 | $12.53 | $12.97 | $12.97 | 560,455 |
| 2023-11-30 | $12.15 | $12.38 | $11.97 | $12.25 | $12.25 | 5,547,508 |
| 2023-11-29 | $12.08 | $12.32 | $12.01 | $12.18 | $12.18 | 436,041 |
| 2023-11-28 | $11.87 | $12.17 | $11.87 | $12.08 | $12.08 | 97,123 |
| 2023-11-27 | $12.10 | $12.10 | $11.80 | $11.80 | $11.80 | 90,350 |
| 2023-11-24 | $12.00 | $12.19 | $12.00 | $12.11 | $12.11 | 114,184 |
| 2023-11-22 | $12.15 | $12.16 | $11.95 | $11.95 | $11.95 | 183,308 |
| 2023-11-21 | $12.06 | $12.26 | $12.00 | $12.00 | $11.81 | 149,511 |
| 2023-11-20 | $11.80 | $12.14 | $11.80 | $11.98 | $11.98 | 380,192 |
| 2023-11-17 | $11.59 | $11.68 | $11.49 | $11.58 | $11.58 | 136,282 |
| 2023-11-16 | $11.52 | $11.73 | $11.47 | $11.48 | $11.48 | 192,375 |
| 2023-11-15 | $11.81 | $11.95 | $11.57 | $11.59 | $11.59 | 184,588 |
| 2023-11-14 | $11.79 | $12.09 | $11.72 | $11.96 | $11.96 | 138,130 |
| 2023-11-13 | $11.66 | $11.69 | $11.49 | $11.59 | $11.59 | 123,219 |
| 2023-11-10 | $11.84 | $11.84 | $11.58 | $11.74 | $11.74 | 98,360 |
| 2023-11-09 | $12.06 | $12.27 | $11.80 | $11.80 | $11.80 | 213,176 |
| 2023-11-08 | $12.20 | $12.31 | $11.91 | $12.10 | $12.10 | 304,329 |
| 2023-11-07 | $11.84 | $12.34 | $11.77 | $12.10 | $12.10 | 355,527 |
| 2023-11-06 | $11.73 | $11.93 | $11.67 | $11.73 | $11.73 | 157,103 |
| 2023-11-03 | $11.62 | $11.88 | $11.62 | $11.82 | $11.82 | 178,486 |
| 2023-11-02 | $11.60 | $11.61 | $11.39 | $11.54 | $11.54 | 140,643 |
| 2023-11-01 | $11.26 | $11.69 | $11.16 | $11.59 | $11.59 | 228,622 |
| 2023-10-31 | $11.32 | $11.41 | $11.13 | $11.25 | $11.25 | 112,648 |
| 2023-10-30 | $11.16 | $11.53 | $11.08 | $11.32 | $11.32 | 121,371 |
| 2023-10-27 | $11.50 | $11.50 | $11.10 | $11.13 | $11.13 | 137,484 |
| 2023-10-26 | $11.16 | $11.42 | $11.16 | $11.39 | $11.39 | 72,451 |
| 2023-10-25 | $11.17 | $11.35 | $11.05 | $11.21 | $11.21 | 94,814 |
| 2023-10-24 | $10.89 | $11.36 | $10.89 | $11.11 | $11.11 | 112,014 |
| 2023-10-23 | $11.10 | $11.10 | $10.82 | $10.92 | $10.92 | 149,176 |
| 2023-10-20 | $11.26 | $11.31 | $11.04 | $11.05 | $11.05 | 143,712 |
| 2023-10-19 | $11.24 | $11.51 | $11.21 | $11.31 | $11.31 | 100,486 |
| 2023-10-18 | $11.50 | $11.70 | $11.22 | $11.28 | $11.28 | 182,540 |
| 2023-10-17 | $11.38 | $11.84 | $11.38 | $11.59 | $11.59 | 147,699 |
| 2023-10-16 | $11.50 | $11.67 | $11.44 | $11.49 | $11.49 | 145,479 |
| 2023-10-13 | $11.60 | $11.60 | $11.44 | $11.53 | $11.53 | 54,847 |
| 2023-10-12 | $12.04 | $12.04 | $11.55 | $11.61 | $11.61 | 105,477 |
| 2023-10-11 | $12.07 | $12.32 | $11.99 | $12.06 | $12.06 | 94,393 |
| 2023-10-10 | $11.85 | $12.10 | $11.80 | $12.07 | $12.07 | 97,615 |
| 2023-10-09 | $11.90 | $12.02 | $11.62 | $11.80 | $11.80 | 49,032 |
| 2023-10-06 | $11.50 | $11.99 | $11.44 | $11.92 | $11.92 | 181,034 |
| 2023-10-05 | $11.95 | $11.95 | $11.59 | $11.59 | $11.59 | 89,086 |
| 2023-10-04 | $11.94 | $12.04 | $11.70 | $12.01 | $12.01 | 126,726 |
| 2023-10-03 | $12.04 | $12.17 | $11.79 | $11.82 | $11.82 | 71,824 |
| 2023-10-02 | $12.58 | $12.65 | $12.17 | $12.18 | $12.18 | 109,687 |
| 2023-09-29 | $12.58 | $12.70 | $12.55 | $12.60 | $12.60 | 109,169 |
| 2023-09-28 | $12.51 | $12.65 | $12.40 | $12.40 | $12.40 | 87,239 |
| 2023-09-27 | $12.56 | $12.58 | $12.35 | $12.53 | $12.53 | 84,875 |
| 2023-09-26 | $12.58 | $12.70 | $12.50 | $12.54 | $12.54 | 87,505 |
| 2023-09-25 | $12.89 | $12.90 | $12.57 | $12.64 | $12.64 | 170,426 |
| 2023-09-22 | $12.92 | $13.10 | $12.82 | $13.02 | $13.02 | 141,155 |
| 2023-09-21 | $13.30 | $13.32 | $12.79 | $12.79 | $12.79 | 133,540 |
| 2023-09-20 | $13.68 | $13.68 | $13.23 | $13.34 | $13.34 | 243,326 |
| 2023-09-19 | $13.21 | $13.32 | $13.14 | $13.21 | $13.21 | 93,858 |
| 2023-09-18 | $13.41 | $13.42 | $13.18 | $13.24 | $13.24 | 63,275 |
| 2023-09-15 | $13.68 | $13.76 | $13.26 | $13.37 | $13.37 | 160,596 |
| 2023-09-14 | $13.71 | $13.78 | $13.59 | $13.60 | $13.60 | 80,387 |
| 2023-09-13 | $13.42 | $13.69 | $13.42 | $13.61 | $13.61 | 52,346 |
| 2023-09-12 | $13.43 | $13.49 | $13.30 | $13.42 | $13.42 | 89,868 |
| 2023-09-11 | $13.83 | $13.97 | $13.51 | $13.52 | $13.52 | 131,241 |
| 2023-09-08 | $13.99 | $13.99 | $13.68 | $13.82 | $13.82 | 193,710 |
| 2023-09-07 | $13.86 | $13.86 | $13.45 | $13.77 | $13.77 | 196,002 |
| 2023-09-06 | $13.70 | $13.99 | $13.57 | $13.99 | $13.99 | 155,456 |
| 2023-09-05 | $14.25 | $14.25 | $13.70 | $13.74 | $13.74 | 121,704 |
| 2023-09-01 | $14.77 | $14.88 | $14.39 | $14.46 | $14.46 | 72,046 |
| 2023-08-31 | $14.78 | $14.82 | $14.67 | $14.73 | $14.73 | 88,516 |
| 2023-08-30 | $14.82 | $14.96 | $14.75 | $14.84 | $14.84 | 77,326 |
| 2023-08-29 | $14.94 | $15.09 | $14.78 | $14.82 | $14.82 | 72,726 |
| 2023-08-28 | $15.02 | $15.20 | $14.78 | $14.84 | $14.84 | 69,801 |
| 2023-08-25 | $14.99 | $15.11 | $14.84 | $15.02 | $15.02 | 50,793 |
| 2023-08-24 | $15.38 | $15.51 | $14.97 | $15.01 | $15.01 | 78,753 |
| 2023-08-23 | $14.97 | $15.55 | $14.93 | $15.38 | $15.38 | 89,621 |
| 2023-08-22 | $14.75 | $15.19 | $14.75 | $15.10 | $15.10 | 78,137 |
| 2023-08-21 | $15.04 | $15.19 | $14.85 | $14.86 | $14.86 | 134,129 |
| 2023-08-18 | $15.16 | $15.28 | $14.96 | $15.21 | $15.21 | 136,790 |
| 2023-08-17 | $15.40 | $15.42 | $15.14 | $15.19 | $15.19 | 74,611 |
| 2023-08-16 | $15.40 | $15.54 | $15.28 | $15.39 | $15.39 | 55,502 |
| 2023-08-15 | $15.53 | $15.53 | $15.38 | $15.41 | $15.41 | 72,099 |
| 2023-08-14 | $15.82 | $15.82 | $15.51 | $15.55 | $15.55 | 167,991 |
| 2023-08-11 | $16.04 | $16.06 | $15.82 | $15.86 | $15.86 | 145,157 |
| 2023-08-10 | $16.07 | $16.49 | $15.67 | $15.98 | $15.98 | 209,304 |
| 2023-08-09 | $15.99 | $15.99 | $15.61 | $15.86 | $15.86 | 133,807 |
| 2023-08-08 | $15.96 | $15.99 | $15.80 | $15.90 | $15.90 | 99,929 |
| 2023-08-07 | $15.97 | $16.16 | $15.79 | $16.11 | $16.11 | 88,918 |
| 2023-08-04 | $16.05 | $16.15 | $15.87 | $15.93 | $15.93 | 57,369 |
| 2023-08-03 | $16.28 | $16.28 | $15.95 | $16.03 | $16.03 | 83,598 |
| 2023-08-02 | $16.87 | $16.96 | $16.13 | $16.22 | $16.22 | 88,591 |
| 2023-08-01 | $16.71 | $16.96 | $16.54 | $16.92 | $16.92 | 117,709 |
| 2023-07-31 | $16.83 | $16.89 | $16.66 | $16.73 | $16.73 | 131,357 |
| 2023-07-28 | $17.24 | $17.36 | $16.74 | $16.85 | $16.85 | 101,748 |
| 2023-07-27 | $17.24 | $17.64 | $17.09 | $17.09 | $17.09 | 144,464 |
| 2023-07-26 | $17.74 | $17.74 | $17.50 | $17.58 | $17.58 | 250,989 |
| 2023-07-25 | $17.44 | $17.69 | $17.31 | $17.67 | $17.67 | 374,581 |
| 2023-07-24 | $17.30 | $17.44 | $17.04 | $17.44 | $17.44 | 260,975 |
| 2023-07-21 | $16.92 | $17.17 | $16.85 | $17.08 | $17.08 | 138,571 |
| 2023-07-20 | $17.01 | $17.10 | $16.97 | $17.00 | $17.00 | 258,635 |
| 2023-07-19 | $17.13 | $17.34 | $16.95 | $17.02 | $17.02 | 276,379 |
| 2023-07-18 | $16.98 | $17.39 | $16.98 | $17.11 | $17.11 | 156,301 |
| 2023-07-17 | $16.93 | $17.14 | $16.54 | $17.11 | $17.11 | 97,518 |
| 2023-07-14 | $16.96 | $17.02 | $16.47 | $16.90 | $16.90 | 133,564 |
| 2023-07-13 | $16.74 | $17.16 | $16.67 | $17.00 | $17.00 | 148,973 |
| 2023-07-12 | $16.49 | $16.73 | $16.39 | $16.61 | $16.61 | 180,202 |
| 2023-07-11 | $16.30 | $16.35 | $16.14 | $16.34 | $16.34 | 285,314 |
| 2023-07-10 | $16.55 | $16.68 | $16.27 | $16.27 | $16.27 | 119,885 |
| 2023-07-07 | $16.35 | $16.64 | $16.30 | $16.54 | $16.54 | 439,759 |
| 2023-07-06 | $16.50 | $16.50 | $15.89 | $16.32 | $16.32 | 373,639 |
| 2023-07-05 | $16.45 | $16.65 | $16.40 | $16.63 | $16.63 | 112,478 |
| 2023-07-03 | $16.37 | $16.61 | $16.33 | $16.61 | $16.61 | 55,833 |
| 2023-06-30 | $15.90 | $16.44 | $15.84 | $16.23 | $16.23 | 92,191 |
| 2023-06-29 | $15.85 | $15.88 | $15.73 | $15.83 | $15.83 | 69,383 |
| 2023-06-28 | $15.89 | $15.89 | $15.68 | $15.81 | $15.81 | 29,618 |
| 2023-06-27 | $16.02 | $16.05 | $15.78 | $15.84 | $15.84 | 64,493 |
| 2023-06-26 | $16.03 | $16.12 | $16.03 | $16.10 | $16.10 | 34,698 |
| 2023-06-23 | $15.98 | $16.13 | $15.94 | $16.04 | $16.04 | 50,152 |
| 2023-06-22 | $15.82 | $16.04 | $15.77 | $16.00 | $16.00 | 97,237 |
| 2023-06-21 | $15.81 | $15.86 | $15.69 | $15.79 | $15.79 | 37,483 |
| 2023-06-20 | $15.87 | $15.91 | $15.75 | $15.76 | $15.76 | 47,840 |
| 2023-06-16 | $15.94 | $16.02 | $15.80 | $15.92 | $15.92 | 174,123 |
| 2023-06-15 | $15.81 | $15.98 | $15.78 | $15.88 | $15.88 | 76,778 |
| 2023-06-14 | $15.73 | $16.00 | $15.73 | $15.92 | $15.92 | 125,837 |
| 2023-06-13 | $16.01 | $16.01 | $15.62 | $15.76 | $15.76 | 78,188 |
| 2023-06-12 | $16.07 | $16.08 | $15.69 | $15.73 | $15.73 | 145,515 |
| 2023-06-09 | $16.02 | $16.11 | $15.88 | $16.01 | $16.01 | 57,436 |
| 2023-06-08 | $15.99 | $16.30 | $15.80 | $15.95 | $15.95 | 73,658 |
| 2023-06-07 | $16.00 | $16.06 | $15.87 | $15.89 | $15.89 | 117,682 |
| 2023-06-06 | $15.73 | $16.00 | $15.73 | $15.94 | $15.94 | 74,074 |
| 2023-06-05 | $15.73 | $15.89 | $15.61 | $15.81 | $15.81 | 71,720 |
| 2023-06-02 | $15.60 | $16.05 | $15.51 | $15.90 | $15.90 | 105,900 |
| 2023-06-01 | $14.90 | $15.63 | $14.90 | $15.57 | $15.57 | 238,470 |
| 2023-05-31 | $15.44 | $15.44 | $14.79 | $14.90 | $14.90 | 171,987 |
| 2023-05-30 | $15.74 | $15.74 | $15.02 | $15.23 | $15.23 | 119,504 |
| 2023-05-26 | $15.64 | $15.87 | $15.51 | $15.74 | $15.74 | 74,832 |
| 2023-05-25 | $16.15 | $16.15 | $15.77 | $15.89 | $15.89 | 59,557 |
| 2023-05-24 | $16.39 | $16.56 | $15.93 | $16.14 | $16.14 | 165,637 |
| 2023-05-23 | $16.60 | $16.72 | $16.31 | $16.35 | $16.35 | 51,382 |
| 2023-05-22 | $16.52 | $16.82 | $16.43 | $16.60 | $16.60 | 55,772 |
| 2023-05-19 | $16.59 | $16.63 | $16.45 | $16.46 | $16.46 | 51,409 |
| 2023-05-18 | $16.78 | $16.81 | $16.39 | $16.53 | $16.53 | 52,135 |
| 2023-05-17 | $16.60 | $16.85 | $16.58 | $16.78 | $16.78 | 44,121 |
| 2023-05-16 | $16.86 | $17.05 | $16.54 | $16.64 | $16.64 | 669,173 |
| 2023-05-15 | $17.02 | $17.22 | $16.88 | $16.94 | $16.94 | 80,432 |
| 2023-05-12 | $17.02 | $17.04 | $16.75 | $16.96 | $16.96 | 59,690 |
| 2023-05-11 | $17.11 | $17.44 | $16.91 | $16.98 | $16.98 | 64,250 |
| 2023-05-10 | $16.70 | $17.02 | $16.62 | $17.02 | $17.02 | 57,995 |
| 2023-05-09 | $16.96 | $17.01 | $16.46 | $16.63 | $16.63 | 44,097 |
| 2023-05-08 | $16.75 | $17.48 | $16.71 | $17.10 | $17.10 | 171,814 |
| 2023-05-05 | $16.94 | $17.05 | $16.69 | $16.79 | $16.79 | 70,055 |
| 2023-05-04 | $16.54 | $16.92 | $16.42 | $16.78 | $16.78 | 71,757 |
| 2023-05-03 | $16.20 | $16.63 | $16.13 | $16.51 | $16.51 | 85,936 |
| 2023-05-02 | $15.89 | $16.10 | $15.80 | $16.07 | $16.07 | 69,346 |
| 2023-05-01 | $15.96 | $16.09 | $15.82 | $15.93 | $15.93 | 50,041 |
| 2023-04-28 | $16.26 | $16.30 | $16.06 | $16.07 | $16.07 | 71,373 |
| 2023-04-27 | $15.68 | $16.35 | $15.63 | $16.30 | $16.30 | 112,276 |
| 2023-04-26 | $15.74 | $15.89 | $15.45 | $15.78 | $15.78 | 137,968 |
| 2023-04-25 | $15.20 | $15.87 | $15.20 | $15.73 | $15.73 | 98,189 |
| 2023-04-24 | $15.19 | $15.22 | $15.05 | $15.17 | $15.17 | 117,549 |
| 2023-04-21 | $15.44 | $15.44 | $15.15 | $15.21 | $15.21 | 61,460 |
| 2023-04-20 | $15.32 | $15.52 | $15.25 | $15.37 | $15.37 | 59,189 |
| 2023-04-19 | $15.66 | $15.69 | $15.37 | $15.54 | $15.48 | 72,391 |
| 2023-04-18 | $15.82 | $15.87 | $15.50 | $15.62 | $15.56 | 72,743 |
| 2023-04-17 | $15.85 | $16.00 | $15.68 | $15.89 | $15.83 | 126,192 |
| 2023-04-14 | $15.70 | $15.88 | $15.70 | $15.85 | $15.85 | 41,838 |
| 2023-04-13 | $15.18 | $15.78 | $15.17 | $15.73 | $15.73 | 110,960 |
| 2023-04-12 | $15.26 | $15.35 | $15.07 | $15.18 | $15.18 | 90,966 |
| 2023-04-11 | $14.84 | $15.15 | $14.64 | $15.11 | $15.11 | 119,825 |
| 2023-04-10 | $15.05 | $15.16 | $14.62 | $14.91 | $14.91 | 84,605 |
| 2023-04-06 | $15.09 | $15.31 | $15.03 | $15.12 | $15.12 | 88,532 |
| 2023-04-05 | $15.07 | $15.30 | $14.89 | $15.10 | $15.10 | 93,627 |
| 2023-04-04 | $15.40 | $15.40 | $14.92 | $15.01 | $15.01 | 96,421 |
| 2023-04-03 | $15.69 | $15.69 | $15.24 | $15.37 | $15.37 | 107,507 |
| 2023-03-31 | $15.86 | $16.11 | $15.45 | $15.63 | $15.63 | 216,089 |
| 2023-03-30 | $15.50 | $15.78 | $15.44 | $15.54 | $15.54 | 137,315 |
| 2023-03-29 | $15.32 | $15.55 | $15.29 | $15.45 | $15.45 | 137,289 |
| 2023-03-28 | $14.95 | $15.34 | $14.95 | $15.22 | $15.22 | 131,045 |
| 2023-03-27 | $14.96 | $15.17 | $14.95 | $14.97 | $14.97 | 60,082 |
| 2023-03-24 | $14.68 | $14.94 | $14.66 | $14.87 | $14.87 | 147,898 |
| 2023-03-23 | $14.78 | $15.00 | $14.56 | $14.62 | $14.62 | 91,811 |
| 2023-03-22 | $14.77 | $14.85 | $14.62 | $14.63 | $14.63 | 77,655 |
| 2023-03-21 | $14.95 | $15.05 | $14.66 | $14.75 | $14.75 | 111,855 |
| 2023-03-20 | $14.59 | $14.98 | $14.44 | $14.77 | $14.77 | 158,253 |
| 2023-03-17 | $14.51 | $14.75 | $14.25 | $14.47 | $14.47 | 260,525 |
| 2023-03-16 | $14.62 | $14.84 | $14.48 | $14.69 | $14.69 | 316,949 |
| 2023-03-15 | $14.81 | $14.84 | $14.50 | $14.64 | $14.64 | 189,807 |
| 2023-03-14 | $15.40 | $15.53 | $15.04 | $15.11 | $15.11 | 111,894 |
| 2023-03-13 | $15.33 | $15.61 | $15.10 | $15.20 | $15.20 | 197,846 |
| 2023-03-10 | $15.95 | $16.02 | $15.56 | $15.57 | $15.57 | 111,519 |
| 2023-03-09 | $16.17 | $16.30 | $16.01 | $16.01 | $16.01 | 135,283 |
| 2023-03-08 | $16.27 | $16.41 | $15.85 | $16.12 | $16.12 | 179,933 |
| 2023-03-07 | $16.48 | $16.54 | $16.16 | $16.29 | $16.29 | 168,746 |
| 2023-03-06 | $16.20 | $16.60 | $16.18 | $16.47 | $16.47 | 105,493 |
| 2023-03-03 | $16.00 | $16.36 | $16.00 | $16.18 | $16.18 | 105,326 |
| 2023-03-02 | $15.59 | $16.05 | $15.57 | $15.93 | $15.93 | 110,799 |
| 2023-03-01 | $15.34 | $15.75 | $15.15 | $15.51 | $15.51 | 310,688 |
| 2023-02-28 | $15.64 | $15.64 | $15.14 | $15.18 | $15.18 | 157,839 |
| 2023-02-27 | $15.62 | $15.80 | $15.34 | $15.60 | $15.60 | 118,505 |
| 2023-02-24 | $15.68 | $15.97 | $15.38 | $15.64 | $15.64 | 117,561 |
| 2023-02-23 | $15.61 | $15.96 | $15.59 | $15.84 | $15.84 | 126,044 |
| 2023-02-22 | $15.61 | $15.74 | $15.38 | $15.52 | $15.52 | 99,511 |
| 2023-02-21 | $15.67 | $16.08 | $15.61 | $15.62 | $15.62 | 193,636 |
| 2023-02-17 | $15.84 | $15.84 | $15.60 | $15.76 | $15.76 | 72,976 |
| 2023-02-16 | $15.48 | $15.89 | $15.46 | $15.77 | $15.77 | 95,153 |
| 2023-02-15 | $15.43 | $15.83 | $15.40 | $15.52 | $15.52 | 125,821 |
| 2023-02-14 | $15.33 | $15.54 | $15.23 | $15.52 | $15.52 | 117,755 |
| 2023-02-13 | $15.04 | $15.47 | $14.95 | $15.31 | $15.31 | 107,555 |
| 2023-02-10 | $14.92 | $15.28 | $14.90 | $15.04 | $15.04 | 139,613 |
| 2023-02-09 | $15.24 | $15.24 | $14.80 | $14.89 | $14.89 | 123,715 |
| 2023-02-08 | $15.05 | $15.15 | $14.87 | $15.14 | $15.14 | 102,099 |
| 2023-02-07 | $14.85 | $15.11 | $14.75 | $15.09 | $15.09 | 152,065 |
| 2023-02-06 | $15.47 | $15.47 | $14.76 | $14.92 | $14.92 | 190,821 |
| 2023-02-03 | $15.70 | $15.83 | $15.53 | $15.60 | $15.60 | 178,823 |
| 2023-02-02 | $15.75 | $15.92 | $15.52 | $15.72 | $15.72 | 294,917 |
| 2023-02-01 | $15.44 | $15.89 | $15.28 | $15.77 | $15.77 | 254,337 |
| 2023-01-31 | $15.30 | $15.61 | $15.06 | $15.61 | $15.61 | 193,193 |
| 2023-01-30 | $15.00 | $15.39 | $15.00 | $15.34 | $15.34 | 187,411 |
| 2023-01-27 | $15.48 | $15.59 | $14.99 | $15.03 | $15.03 | 223,970 |
| 2023-01-26 | $15.50 | $15.61 | $15.40 | $15.54 | $15.54 | 123,338 |
| 2023-01-25 | $15.45 | $15.61 | $15.31 | $15.45 | $15.45 | 110,179 |
| 2023-01-24 | $15.06 | $15.67 | $15.05 | $15.50 | $15.50 | 218,396 |
| 2023-01-23 | $14.75 | $15.11 | $14.72 | $15.07 | $15.07 | 196,886 |
| 2023-01-20 | $14.38 | $14.75 | $14.21 | $14.70 | $14.70 | 450,442 |
| 2023-01-19 | $13.65 | $13.84 | $13.59 | $13.68 | $13.68 | 258,752 |
| 2023-01-18 | $13.81 | $13.87 | $13.43 | $13.43 | $13.43 | 141,030 |
| 2023-01-17 | $13.42 | $13.82 | $13.42 | $13.73 | $13.73 | 210,982 |
| 2023-01-13 | $13.74 | $13.74 | $13.36 | $13.38 | $13.38 | 212,023 |
| 2023-01-12 | $13.82 | $14.15 | $13.64 | $13.65 | $13.65 | 207,475 |
| 2023-01-11 | $13.58 | $13.87 | $13.48 | $13.76 | $13.76 | 121,136 |
| 2023-01-10 | $13.49 | $13.55 | $13.33 | $13.44 | $13.44 | 92,253 |
| 2023-01-09 | $13.37 | $13.45 | $13.11 | $13.27 | $13.27 | 148,627 |
| 2023-01-06 | $13.01 | $13.45 | $12.99 | $13.25 | $13.25 | 139,867 |
| 2023-01-05 | $12.68 | $12.99 | $12.59 | $12.92 | $12.92 | 123,771 |
| 2023-01-04 | $12.71 | $12.81 | $12.61 | $12.68 | $12.68 | 118,069 |
| 2023-01-03 | $13.14 | $13.23 | $12.65 | $12.75 | $12.75 | 246,295 |
| 2022-12-30 | $13.24 | $13.40 | $12.95 | $13.12 | $13.12 | 212,316 |
| 2022-12-29 | $13.22 | $13.51 | $13.16 | $13.25 | $13.25 | 159,320 |
| 2022-12-28 | $12.92 | $13.49 | $12.90 | $13.20 | $13.20 | 467,355 |
| 2022-12-27 | $12.74 | $12.91 | $12.53 | $12.83 | $12.83 | 234,633 |
| 2022-12-23 | $12.20 | $12.70 | $12.20 | $12.70 | $12.70 | 137,667 |
| 2022-12-22 | $12.34 | $12.42 | $12.08 | $12.29 | $12.29 | 108,151 |
| 2022-12-21 | $12.30 | $12.68 | $12.30 | $12.59 | $12.28 | 380,232 |
| 2022-12-20 | $12.35 | $12.67 | $12.23 | $12.25 | $11.95 | 235,706 |
| 2022-12-19 | $11.85 | $12.21 | $11.85 | $12.18 | $11.88 | 265,906 |
| 2022-12-16 | $11.95 | $12.02 | $11.75 | $11.92 | $11.62 | 202,894 |
| 2022-12-15 | $11.96 | $12.17 | $11.90 | $12.03 | $11.73 | 229,563 |
| 2022-12-14 | $12.17 | $12.32 | $11.98 | $12.07 | $11.77 | 397,481 |
| 2022-12-13 | $12.29 | $12.44 | $12.16 | $12.21 | $11.91 | 190,514 |
| 2022-12-12 | $11.83 | $12.11 | $11.83 | $12.05 | $11.75 | 227,202 |
| 2022-12-09 | $11.95 | $12.01 | $11.83 | $11.83 | $11.83 | 148,345 |
| 2022-12-08 | $12.07 | $12.11 | $11.84 | $11.99 | $11.99 | 140,740 |
| 2022-12-07 | $12.17 | $12.18 | $12.00 | $12.15 | $12.15 | 215,589 |
| 2022-12-06 | $12.27 | $12.33 | $12.02 | $12.27 | $12.27 | 344,949 |
| 2022-12-05 | $12.54 | $12.64 | $12.40 | $12.46 | $12.46 | 159,883 |
| 2022-12-02 | $12.43 | $12.63 | $12.31 | $12.61 | $12.61 | 182,335 |
| 2022-12-01 | $12.18 | $12.49 | $12.17 | $12.48 | $12.48 | 192,269 |
| 2022-11-30 | $12.16 | $12.32 | $12.07 | $12.18 | $12.18 | 293,650 |
| 2022-11-29 | $11.94 | $12.10 | $11.81 | $11.94 | $11.94 | 454,311 |
| 2022-11-28 | $12.00 | $12.10 | $11.87 | $11.94 | $11.94 | 141,277 |
| 2022-11-25 | $11.74 | $12.03 | $11.70 | $11.98 | $11.98 | 90,060 |
| 2022-11-23 | $11.63 | $11.89 | $11.58 | $11.85 | $11.85 | 273,119 |
| 2022-11-22 | $11.40 | $11.69 | $11.32 | $11.62 | $11.62 | 172,122 |
| 2022-11-21 | $11.27 | $11.36 | $11.13 | $11.22 | $11.22 | 254,976 |
| 2022-11-18 | $11.37 | $11.49 | $10.91 | $11.22 | $11.22 | 420,546 |
| 2022-11-17 | $11.20 | $11.53 | $11.20 | $11.45 | $11.45 | 260,824 |
| 2022-11-16 | $11.27 | $11.51 | $11.27 | $11.37 | $11.37 | 171,761 |
| 2022-11-15 | $11.46 | $11.56 | $11.37 | $11.37 | $11.37 | 215,241 |
| 2022-11-14 | $11.20 | $11.45 | $11.13 | $11.31 | $11.31 | 249,642 |
| 2022-11-11 | $11.22 | $11.38 | $11.21 | $11.36 | $11.36 | 133,349 |
| 2022-11-10 | $11.35 | $11.52 | $11.16 | $11.21 | $11.21 | 173,819 |
| 2022-11-09 | $11.32 | $11.54 | $10.99 | $10.99 | $10.99 | 213,729 |
| 2022-11-08 | $11.34 | $11.60 | $11.26 | $11.43 | $11.43 | 250,003 |
| 2022-11-07 | $11.36 | $11.38 | $11.21 | $11.24 | $11.24 | 84,157 |
| 2022-11-04 | $11.05 | $11.31 | $11.05 | $11.27 | $11.27 | 106,587 |
| 2022-11-03 | $10.80 | $10.97 | $10.71 | $10.90 | $10.90 | 88,635 |
| 2022-11-02 | $11.15 | $11.20 | $10.88 | $10.91 | $10.91 | 139,049 |
| 2022-11-01 | $10.70 | $11.23 | $10.70 | $11.18 | $11.18 | 207,002 |
| 2022-10-31 | $10.87 | $10.93 | $10.76 | $10.81 | $10.81 | 81,804 |
| 2022-10-28 | $10.75 | $10.94 | $10.74 | $10.89 | $10.89 | 160,204 |
| 2022-10-27 | $10.46 | $10.79 | $10.43 | $10.71 | $10.71 | 462,812 |
| 2022-10-26 | $10.40 | $10.58 | $10.36 | $10.40 | $10.40 | 186,316 |
| 2022-10-25 | $10.33 | $10.44 | $10.18 | $10.41 | $10.41 | 164,437 |
| 2022-10-24 | $10.55 | $10.56 | $10.35 | $10.36 | $10.36 | 135,599 |
| 2022-10-21 | $10.48 | $10.68 | $10.39 | $10.64 | $10.64 | 162,413 |
| 2022-10-20 | $10.43 | $10.76 | $10.43 | $10.45 | $10.45 | 135,483 |
| 2022-10-19 | $10.68 | $10.76 | $10.46 | $10.47 | $10.47 | 308,801 |
| 2022-10-18 | $10.78 | $10.87 | $10.55 | $10.84 | $10.84 | 237,988 |
| 2022-10-17 | $10.43 | $10.73 | $10.43 | $10.66 | $10.66 | 145,628 |
| 2022-10-14 | $10.71 | $10.77 | $10.32 | $10.35 | $10.35 | 209,613 |
| 2022-10-13 | $10.23 | $10.76 | $10.17 | $10.56 | $10.56 | 184,349 |
| 2022-10-12 | $10.55 | $10.56 | $10.27 | $10.34 | $10.34 | 232,124 |
| 2022-10-11 | $10.60 | $10.78 | $10.50 | $10.57 | $10.57 | 415,115 |
| 2022-10-10 | $10.68 | $10.79 | $10.65 | $10.76 | $10.76 | 89,183 |
| 2022-10-07 | $11.07 | $11.09 | $10.71 | $10.74 | $10.74 | 118,552 |
| 2022-10-06 | $10.91 | $11.17 | $10.88 | $11.12 | $11.12 | 192,919 |
| 2022-10-05 | $10.96 | $10.99 | $10.86 | $10.96 | $10.96 | 114,124 |
| 2022-10-04 | $11.05 | $11.21 | $11.00 | $11.11 | $11.11 | 171,642 |
| 2022-10-03 | $11.05 | $11.05 | $10.68 | $10.99 | $10.99 | 207,525 |
| 2022-09-30 | $10.57 | $10.92 | $10.52 | $10.78 | $10.78 | 538,277 |
| 2022-09-29 | $10.59 | $10.69 | $10.40 | $10.58 | $10.58 | 337,544 |
| 2022-09-28 | $10.50 | $10.87 | $10.11 | $10.78 | $10.78 | 690,183 |
| 2022-09-27 | $9.46 | $9.69 | $9.36 | $9.60 | $9.60 | 1,084,674 |
| 2022-09-26 | $9.47 | $9.52 | $9.31 | $9.47 | $9.47 | 507,652 |
| 2022-09-23 | $9.78 | $9.78 | $9.38 | $9.51 | $9.51 | 493,196 |
| 2022-09-22 | $9.91 | $9.98 | $9.81 | $9.92 | $9.92 | 342,250 |
| 2022-09-21 | $10.17 | $10.17 | $9.85 | $9.95 | $9.95 | 655,563 |
| 2022-09-20 | $10.39 | $10.39 | $10.02 | $10.09 | $10.09 | 358,055 |
| 2022-09-19 | $10.29 | $10.50 | $10.29 | $10.43 | $10.43 | 303,213 |
| 2022-09-16 | $10.49 | $10.50 | $10.23 | $10.34 | $10.34 | 484,610 |
| 2022-09-15 | $10.61 | $10.67 | $10.49 | $10.52 | $10.52 | 228,493 |
| 2022-09-14 | $10.79 | $10.89 | $10.66 | $10.72 | $10.72 | 113,210 |
| 2022-09-13 | $11.14 | $11.20 | $10.78 | $10.83 | $10.83 | 118,087 |
| 2022-09-12 | $11.24 | $11.51 | $11.15 | $11.36 | $11.36 | 171,424 |
| 2022-09-09 | $11.05 | $11.19 | $11.01 | $11.10 | $11.10 | 158,960 |
| 2022-09-08 | $11.04 | $11.10 | $10.92 | $11.00 | $11.00 | 106,137 |
| 2022-09-07 | $11.00 | $11.15 | $10.82 | $11.05 | $11.05 | 386,301 |
| 2022-09-06 | $11.50 | $11.78 | $11.08 | $11.09 | $11.09 | 473,740 |
| 2022-09-02 | $10.93 | $11.53 | $10.77 | $11.40 | $11.40 | 450,258 |
| 2022-09-01 | $10.88 | $10.94 | $10.68 | $10.88 | $10.88 | 183,374 |
| 2022-08-31 | $11.22 | $11.22 | $10.92 | $10.93 | $10.93 | 237,945 |
| 2022-08-30 | $11.34 | $11.43 | $11.18 | $11.18 | $11.18 | 183,262 |
| 2022-08-29 | $11.07 | $11.32 | $11.02 | $11.27 | $11.27 | 194,010 |
| 2022-08-26 | $11.29 | $11.30 | $11.05 | $11.13 | $11.13 | 303,185 |
| 2022-08-25 | $10.80 | $11.26 | $10.75 | $11.26 | $11.26 | 302,223 |
| 2022-08-24 | $10.81 | $11.02 | $10.80 | $10.84 | $10.84 | 108,377 |
| 2022-08-23 | $10.72 | $10.96 | $10.63 | $10.89 | $10.89 | 340,924 |
| 2022-08-22 | $10.65 | $10.83 | $10.51 | $10.74 | $10.74 | 227,848 |
| 2022-08-19 | $10.90 | $10.90 | $10.57 | $10.61 | $10.61 | 209,612 |
| 2022-08-18 | $11.16 | $11.22 | $10.82 | $10.93 | $10.93 | 203,048 |
| 2022-08-17 | $11.11 | $11.18 | $11.00 | $11.11 | $11.11 | 163,679 |
| 2022-08-16 | $11.15 | $11.22 | $11.11 | $11.21 | $11.21 | 162,599 |
| 2022-08-15 | $11.23 | $11.25 | $10.76 | $11.17 | $11.17 | 279,562 |
| 2022-08-12 | $11.08 | $11.25 | $11.01 | $11.21 | $11.21 | 206,091 |
| 2022-08-11 | $11.16 | $11.18 | $10.95 | $11.05 | $11.05 | 192,325 |
| 2022-08-10 | $10.97 | $11.12 | $10.97 | $11.05 | $11.05 | 372,818 |
| 2022-08-09 | $10.98 | $11.06 | $10.61 | $10.82 | $10.82 | 367,915 |
| 2022-08-08 | $10.90 | $11.08 | $10.82 | $10.98 | $10.98 | 394,988 |
| 2022-08-05 | $10.90 | $10.90 | $10.73 | $10.82 | $10.82 | 452,998 |
| 2022-08-04 | $11.15 | $11.27 | $10.81 | $10.88 | $10.88 | 401,719 |
| 2022-08-03 | $11.30 | $11.46 | $11.23 | $11.34 | $11.34 | 325,728 |
| 2022-08-02 | $11.50 | $11.72 | $11.16 | $11.23 | $11.23 | 662,021 |
| 2022-08-01 | $11.42 | $11.59 | $11.32 | $11.52 | $11.52 | 368,835 |
| 2022-07-29 | $11.48 | $11.65 | $11.38 | $11.54 | $11.54 | 219,377 |
| 2022-07-28 | $11.58 | $11.93 | $11.41 | $11.47 | $11.47 | 280,526 |
| 2022-07-27 | $11.37 | $11.59 | $11.29 | $11.54 | $11.54 | 305,913 |
| 2022-07-26 | $11.20 | $11.56 | $11.15 | $11.29 | $11.29 | 300,330 |
| 2022-07-25 | $11.05 | $11.34 | $11.05 | $11.15 | $11.15 | 274,501 |
| 2022-07-22 | $11.24 | $11.26 | $10.99 | $11.04 | $11.04 | 423,462 |
| 2022-07-21 | $11.37 | $11.37 | $11.11 | $11.25 | $11.25 | 103,725 |
| 2022-07-20 | $11.30 | $11.48 | $11.20 | $11.39 | $11.39 | 354,690 |
| 2022-07-19 | $11.39 | $11.41 | $11.21 | $11.27 | $11.27 | 346,502 |
| 2022-07-18 | $11.32 | $11.57 | $11.24 | $11.27 | $11.27 | 217,961 |
| 2022-07-15 | $11.04 | $11.37 | $10.99 | $11.28 | $11.28 | 313,126 |
| 2022-07-14 | $11.46 | $11.65 | $10.90 | $10.99 | $10.99 | 465,377 |
| 2022-07-13 | $11.30 | $11.64 | $11.26 | $11.55 | $11.55 | 210,558 |
| 2022-07-12 | $11.55 | $11.60 | $11.14 | $11.28 | $11.28 | 296,085 |
| 2022-07-11 | $12.15 | $12.16 | $11.51 | $11.59 | $11.59 | 227,363 |
| 2022-07-08 | $12.46 | $12.46 | $12.04 | $12.25 | $12.25 | 535,653 |
| 2022-07-07 | $12.64 | $12.75 | $12.46 | $12.50 | $12.50 | 278,786 |
| 2022-07-06 | $12.52 | $12.64 | $12.32 | $12.47 | $12.47 | 394,312 |
| 2022-07-05 | $12.43 | $12.69 | $12.32 | $12.60 | $12.60 | 1,196,212 |
| 2022-07-01 | $12.57 | $12.69 | $12.40 | $12.53 | $12.53 | 272,865 |
| 2022-06-30 | $12.45 | $12.70 | $12.36 | $12.63 | $12.63 | 195,819 |
| 2022-06-29 | $12.69 | $12.74 | $12.45 | $12.61 | $12.61 | 175,645 |
| 2022-06-28 | $12.92 | $13.11 | $12.61 | $12.65 | $12.65 | 321,157 |
| 2022-06-27 | $12.68 | $12.99 | $12.67 | $12.92 | $12.92 | 129,451 |
| 2022-06-24 | $12.70 | $12.90 | $12.54 | $12.69 | $12.69 | 153,725 |
| 2022-06-23 | $12.68 | $12.77 | $12.43 | $12.54 | $12.54 | 209,351 |
| 2022-06-22 | $12.72 | $12.89 | $12.63 | $12.69 | $12.69 | 288,352 |
| 2022-06-21 | $12.93 | $12.96 | $12.75 | $12.85 | $12.85 | 202,363 |
| 2022-06-17 | $13.03 | $13.03 | $12.73 | $12.81 | $12.81 | 235,185 |
| 2022-06-16 | $12.95 | $13.01 | $12.76 | $12.97 | $12.97 | 261,596 |
| 2022-06-15 | $13.08 | $13.31 | $13.06 | $13.14 | $13.14 | 113,361 |
| 2022-06-14 | $13.15 | $13.22 | $12.95 | $13.06 | $13.06 | 154,631 |
| 2022-06-13 | $13.40 | $13.40 | $13.03 | $13.10 | $13.10 | 170,388 |
| 2022-06-10 | $13.74 | $13.91 | $13.47 | $13.51 | $13.51 | 134,433 |
| 2022-06-09 | $14.05 | $14.13 | $13.69 | $13.94 | $13.94 | 181,656 |
| 2022-06-08 | $14.17 | $14.32 | $14.05 | $14.10 | $14.10 | 97,295 |
| 2022-06-07 | $14.07 | $14.27 | $14.04 | $14.23 | $14.23 | 183,595 |
| 2022-06-06 | $14.39 | $14.39 | $14.02 | $14.21 | $14.21 | 125,420 |
| 2022-06-03 | $14.40 | $14.40 | $14.16 | $14.27 | $14.27 | 101,600 |
| 2022-06-02 | $14.23 | $14.53 | $14.14 | $14.44 | $14.44 | 193,995 |
| 2022-06-01 | $14.16 | $14.25 | $13.83 | $14.20 | $14.20 | 223,490 |
| 2022-05-31 | $13.70 | $14.09 | $13.60 | $14.01 | $14.01 | 435,768 |
| 2022-05-27 | $13.78 | $13.78 | $13.64 | $13.68 | $13.68 | 161,166 |
| 2022-05-26 | $13.57 | $13.78 | $13.52 | $13.70 | $13.70 | 303,062 |
| 2022-05-25 | $13.60 | $13.69 | $13.39 | $13.57 | $13.57 | 132,701 |
| 2022-05-24 | $13.34 | $13.68 | $13.30 | $13.59 | $13.59 | 235,851 |
| 2022-05-23 | $13.45 | $13.55 | $13.33 | $13.45 | $13.45 | 156,577 |
| 2022-05-20 | $13.46 | $13.59 | $13.16 | $13.38 | $13.38 | 104,523 |
| 2022-05-19 | $13.01 | $13.47 | $13.01 | $13.36 | $13.36 | 130,895 |
| 2022-05-18 | $13.38 | $13.38 | $13.02 | $13.10 | $13.10 | 191,802 |
| 2022-05-17 | $13.43 | $13.50 | $13.30 | $13.37 | $13.37 | 188,559 |
| 2022-05-16 | $13.14 | $13.38 | $13.09 | $13.24 | $13.24 | 209,404 |
| 2022-05-13 | $13.41 | $13.41 | $12.99 | $13.12 | $13.12 | 226,669 |
| 2022-05-12 | $12.96 | $13.19 | $12.82 | $13.14 | $13.14 | 82,622 |
| 2022-05-11 | $12.96 | $13.32 | $12.88 | $12.96 | $12.96 | 174,991 |
| 2022-05-10 | $13.03 | $13.15 | $12.68 | $12.89 | $12.89 | 164,211 |
| 2022-05-09 | $12.95 | $12.95 | $12.68 | $12.88 | $12.88 | 153,606 |
| 2022-05-06 | $13.20 | $13.47 | $12.84 | $13.06 | $13.06 | 173,845 |
| 2022-05-05 | $13.48 | $13.62 | $13.09 | $13.29 | $13.29 | 143,786 |
| 2022-05-04 | $13.09 | $13.61 | $12.93 | $13.61 | $13.61 | 158,716 |
| 2022-05-03 | $13.01 | $13.16 | $12.86 | $13.06 | $13.06 | 76,763 |
| 2022-05-02 | $13.25 | $13.30 | $12.81 | $12.94 | $12.94 | 156,212 |
| 2022-04-29 | $13.41 | $13.69 | $13.29 | $13.34 | $13.34 | 97,459 |
| 2022-04-28 | $13.49 | $13.49 | $13.25 | $13.37 | $13.37 | 120,545 |
| 2022-04-27 | $13.33 | $13.56 | $13.30 | $13.37 | $13.37 | 136,841 |
| 2022-04-26 | $13.53 | $13.58 | $13.04 | $13.34 | $13.34 | 496,001 |
| 2022-04-25 | $13.39 | $13.58 | $13.06 | $13.40 | $13.40 | 290,203 |
| 2022-04-22 | $14.06 | $14.21 | $13.76 | $13.81 | $13.32 | 152,658 |
| 2022-04-21 | $14.34 | $14.41 | $14.00 | $14.03 | $13.54 | 142,693 |
| 2022-04-20 | $14.19 | $14.25 | $14.05 | $14.19 | $13.69 | 140,740 |
| 2022-04-19 | $14.20 | $14.29 | $14.04 | $14.11 | $13.61 | 140,556 |
| 2022-04-18 | $14.12 | $14.27 | $14.11 | $14.19 | $13.69 | 55,149 |
| 2022-04-14 | $14.19 | $14.35 | $14.07 | $14.19 | $13.69 | 105,538 |
| 2022-04-13 | $14.33 | $14.38 | $14.09 | $14.24 | $13.74 | 105,693 |
| 2022-04-12 | $14.42 | $14.45 | $14.22 | $14.28 | $13.78 | 100,538 |
| 2022-04-11 | $14.47 | $14.54 | $14.18 | $14.34 | $13.83 | 178,861 |
| 2022-04-08 | $14.46 | $14.54 | $14.27 | $14.49 | $13.98 | 115,657 |
| 2022-04-07 | $14.66 | $14.71 | $14.46 | $14.54 | $14.03 | 220,877 |
| 2022-04-06 | $14.96 | $14.96 | $14.65 | $14.70 | $14.18 | 97,887 |
| 2022-04-05 | $15.31 | $15.38 | $14.92 | $15.01 | $14.48 | 88,623 |
| 2022-04-04 | $15.30 | $15.30 | $15.06 | $15.18 | $14.64 | 60,387 |
| 2022-04-01 | $15.03 | $15.36 | $14.89 | $15.19 | $14.65 | 134,214 |
| 2022-03-31 | $14.75 | $14.98 | $14.72 | $14.96 | $14.43 | 66,300 |
| 2022-03-30 | $15.11 | $15.17 | $14.67 | $14.84 | $14.32 | 189,189 |
| 2022-03-29 | $15.07 | $15.32 | $14.93 | $15.11 | $14.58 | 135,873 |
| 2022-03-28 | $15.10 | $15.14 | $14.83 | $14.97 | $14.44 | 87,520 |
| 2022-03-25 | $14.80 | $15.28 | $14.80 | $15.07 | $14.54 | 135,162 |
| 2022-03-24 | $14.55 | $14.80 | $14.40 | $14.79 | $14.27 | 160,822 |
| 2022-03-23 | $14.64 | $14.65 | $14.33 | $14.33 | $13.82 | 189,947 |
| 2022-03-22 | $14.88 | $14.98 | $14.65 | $14.72 | $14.20 | 135,242 |
| 2022-03-21 | $14.63 | $14.99 | $14.33 | $14.80 | $14.28 | 186,407 |
| 2022-03-18 | $14.47 | $14.60 | $14.13 | $14.55 | $14.04 | 236,451 |
| 2022-03-17 | $14.40 | $14.68 | $14.33 | $14.52 | $14.01 | 150,036 |
| 2022-03-16 | $13.89 | $14.38 | $13.89 | $14.34 | $13.83 | 149,211 |
| 2022-03-15 | $13.72 | $13.85 | $13.62 | $13.71 | $13.23 | 201,043 |
| 2022-03-14 | $13.91 | $14.01 | $13.52 | $13.57 | $13.09 | 242,331 |
| 2022-03-11 | $14.12 | $14.20 | $13.80 | $13.88 | $13.39 | 135,452 |
| 2022-03-10 | $14.43 | $14.43 | $13.82 | $13.92 | $13.43 | 283,984 |
| 2022-03-09 | $14.25 | $14.61 | $14.25 | $14.49 | $13.98 | 146,617 |
| 2022-03-08 | $13.89 | $14.26 | $13.82 | $14.02 | $13.53 | 169,077 |
| 2022-03-07 | $14.58 | $14.64 | $13.79 | $13.84 | $13.35 | 169,913 |
| 2022-03-04 | $14.80 | $14.94 | $14.49 | $14.55 | $14.04 | 193,281 |
| 2022-03-03 | $15.00 | $15.02 | $14.58 | $14.95 | $14.42 | 127,155 |
| 2022-03-02 | $15.17 | $15.33 | $14.78 | $14.93 | $14.40 | 160,050 |
| 2022-03-01 | $15.96 | $15.98 | $14.90 | $14.95 | $14.42 | 257,530 |
| 2022-02-28 | $16.35 | $16.42 | $15.88 | $15.98 | $15.42 | 135,511 |
| 2022-02-25 | $16.58 | $17.07 | $16.41 | $16.59 | $16.00 | 243,716 |
| 2022-02-24 | $16.34 | $16.61 | $15.32 | $16.54 | $15.96 | 370,826 |
| 2022-02-23 | $16.94 | $17.21 | $16.89 | $17.14 | $16.54 | 302,073 |
| 2022-02-22 | $16.43 | $16.89 | $16.30 | $16.80 | $16.21 | 121,525 |
| 2022-02-18 | $16.60 | $16.68 | $16.41 | $16.51 | $15.93 | 222,382 |
| 2022-02-17 | $16.80 | $16.81 | $16.52 | $16.69 | $16.10 | 78,715 |
| 2022-02-16 | $16.62 | $16.84 | $16.43 | $16.80 | $16.21 | 113,025 |
| 2022-02-15 | $16.50 | $16.69 | $16.49 | $16.57 | $15.99 | 105,482 |
| 2022-02-14 | $16.59 | $16.87 | $16.22 | $16.37 | $15.79 | 141,889 |
| 2022-02-11 | $16.45 | $16.74 | $16.44 | $16.59 | $16.00 | 207,769 |
| 2022-02-10 | $16.22 | $16.69 | $16.22 | $16.39 | $15.81 | 148,540 |
| 2022-02-09 | $15.74 | $16.13 | $15.64 | $16.10 | $15.53 | 140,813 |
| 2022-02-08 | $15.41 | $15.70 | $15.36 | $15.70 | $15.15 | 167,805 |
| 2022-02-07 | $15.56 | $15.63 | $15.30 | $15.54 | $14.99 | 148,973 |
| 2022-02-04 | $15.76 | $15.97 | $15.55 | $15.59 | $15.04 | 74,107 |
| 2022-02-03 | $16.29 | $16.66 | $15.65 | $15.75 | $15.19 | 150,604 |
| 2022-02-02 | $16.62 | $16.73 | $16.27 | $16.51 | $15.93 | 77,096 |
| 2022-02-01 | $16.71 | $16.75 | $16.50 | $16.55 | $15.97 | 59,518 |
| 2022-01-31 | $16.50 | $16.78 | $16.40 | $16.67 | $16.08 | 133,389 |
| 2022-01-28 | $16.63 | $16.63 | $16.39 | $16.52 | $15.94 | 87,261 |
| 2022-01-27 | $16.69 | $17.00 | $16.57 | $16.63 | $16.04 | 62,852 |
| 2022-01-26 | $16.76 | $16.96 | $16.50 | $16.61 | $16.02 | 68,384 |
| 2022-01-25 | $16.73 | $16.91 | $16.53 | $16.77 | $16.18 | 122,799 |
| 2022-01-24 | $17.45 | $17.45 | $16.45 | $16.82 | $16.23 | 200,011 |
| 2022-01-21 | $16.85 | $17.78 | $16.85 | $17.64 | $17.02 | 194,483 |
| 2022-01-20 | $16.69 | $17.26 | $16.56 | $16.71 | $16.12 | 197,516 |
| 2022-01-19 | $16.86 | $16.87 | $16.52 | $16.55 | $15.97 | 74,690 |
| 2022-01-18 | $17.13 | $17.13 | $16.80 | $16.83 | $16.24 | 86,002 |
| 2022-01-14 | $16.77 | $17.22 | $16.44 | $17.13 | $16.53 | 121,415 |
| 2022-01-13 | $16.62 | $17.01 | $16.51 | $16.74 | $16.15 | 113,238 |
| 2022-01-12 | $16.63 | $16.81 | $16.51 | $16.61 | $16.02 | 122,862 |
| 2022-01-11 | $16.22 | $16.62 | $16.16 | $16.59 | $16.00 | 113,570 |
| 2022-01-10 | $16.10 | $16.22 | $16.05 | $16.19 | $15.62 | 76,735 |
| 2022-01-07 | $16.20 | $16.30 | $16.09 | $16.15 | $15.58 | 74,598 |
| 2022-01-06 | $16.11 | $16.33 | $16.05 | $16.05 | $15.48 | 56,539 |
| 2022-01-05 | $16.57 | $16.65 | $15.99 | $16.04 | $15.47 | 117,670 |
| 2022-01-04 | $16.68 | $16.73 | $16.41 | $16.57 | $15.99 | 93,410 |
| 2022-01-03 | $16.41 | $16.62 | $16.30 | $16.62 | $16.03 | 77,018 |
| 2021-12-31 | $16.33 | $16.51 | $16.13 | $16.41 | $15.83 | 50,723 |
| 2021-12-30 | $16.20 | $16.62 | $16.12 | $16.12 | $15.55 | 68,653 |
| 2021-12-29 | $16.23 | $16.27 | $16.02 | $16.14 | $15.57 | 62,951 |
| 2021-12-28 | $16.05 | $16.29 | $15.91 | $16.07 | $15.50 | 108,422 |
| 2021-12-27 | $15.66 | $16.17 | $15.57 | $16.10 | $15.53 | 81,215 |
| 2021-12-23 | $15.93 | $15.93 | $15.62 | $15.77 | $15.21 | 143,332 |
| 2021-12-22 | $15.74 | $15.75 | $15.45 | $15.68 | $15.13 | 118,166 |
| 2021-12-21 | $15.52 | $15.95 | $15.37 | $15.72 | $15.17 | 245,665 |
| 2021-12-20 | $15.73 | $15.76 | $15.03 | $15.40 | $14.86 | 297,532 |
| 2021-12-17 | $15.91 | $16.38 | $15.86 | $16.22 | $15.65 | 132,280 |
| 2021-12-16 | $16.37 | $16.46 | $15.93 | $16.09 | $15.52 | 134,305 |
| 2021-12-15 | $16.03 | $16.28 | $15.86 | $16.17 | $15.60 | 95,405 |
| 2021-12-14 | $16.27 | $16.35 | $15.80 | $16.08 | $15.51 | 122,710 |
| 2021-12-13 | $16.34 | $16.51 | $16.16 | $16.27 | $15.70 | 106,927 |
| 2021-12-10 | $16.53 | $16.57 | $16.29 | $16.40 | $15.82 | 86,260 |
| 2021-12-09 | $16.53 | $16.60 | $16.44 | $16.54 | $15.96 | 94,665 |
| 2021-12-08 | $16.63 | $16.71 | $16.29 | $16.53 | $15.95 | 82,327 |
| 2021-12-07 | $16.48 | $16.84 | $16.43 | $16.55 | $15.97 | 121,800 |
| 2021-12-06 | $16.13 | $16.40 | $16.06 | $16.20 | $15.63 | 152,109 |
| 2021-12-03 | $16.37 | $16.64 | $15.92 | $16.00 | $15.44 | 146,273 |
| 2021-12-02 | $16.23 | $16.45 | $16.13 | $16.26 | $15.69 | 97,317 |
| 2021-12-01 | $16.33 | $16.33 | $16.06 | $16.09 | $15.52 | 127,541 |
| 2021-11-30 | $15.96 | $16.35 | $15.88 | $16.07 | $15.50 | 209,594 |
| 2021-11-29 | $16.02 | $16.15 | $15.78 | $16.10 | $15.53 | 180,842 |
| 2021-11-26 | $16.01 | $16.11 | $15.63 | $15.93 | $15.37 | 224,150 |
| 2021-11-24 | $17.02 | $17.10 | $16.49 | $16.73 | $16.14 | 157,953 |
| 2021-11-23 | $18.70 | $18.77 | $18.01 | $18.26 | $16.57 | 185,342 |
| 2021-11-22 | $19.09 | $19.09 | $18.21 | $18.74 | $17.00 | 172,315 |
| 2021-11-19 | $17.64 | $18.04 | $17.56 | $17.74 | $16.10 | 160,100 |
| 2021-11-18 | $17.70 | $17.84 | $17.50 | $17.79 | $16.14 | 113,223 |
| 2021-11-17 | $18.00 | $18.11 | $17.74 | $17.83 | $16.18 | 109,176 |
| 2021-11-16 | $18.72 | $18.74 | $18.05 | $18.10 | $16.42 | 179,339 |
| 2021-11-15 | $18.92 | $18.96 | $18.52 | $18.73 | $16.99 | 299,952 |
| 2021-11-12 | $19.37 | $19.49 | $18.73 | $18.84 | $17.09 | 180,023 |
| 2021-11-11 | $18.94 | $19.45 | $18.85 | $19.43 | $17.63 | 136,400 |
| 2021-11-10 | $18.83 | $19.18 | $18.58 | $18.86 | $17.11 | 118,284 |
| 2021-11-09 | $18.38 | $18.84 | $18.27 | $18.78 | $17.04 | 131,268 |
| 2021-11-08 | $18.55 | $18.72 | $18.21 | $18.27 | $16.58 | 102,617 |
| 2021-11-05 | $18.59 | $19.09 | $18.49 | $18.52 | $16.80 | 258,836 |
| 2021-11-04 | $17.38 | $18.52 | $17.38 | $18.48 | $16.77 | 280,959 |
| 2021-11-03 | $16.97 | $17.71 | $16.96 | $17.50 | $15.88 | 201,781 |
| 2021-11-02 | $17.41 | $17.51 | $16.90 | $17.09 | $15.51 | 213,453 |
| 2021-11-01 | $17.07 | $17.52 | $17.07 | $17.41 | $15.80 | 139,941 |
| 2021-10-29 | $16.83 | $16.94 | $16.50 | $16.91 | $15.34 | 293,932 |
| 2021-10-28 | $16.63 | $17.08 | $16.55 | $16.82 | $15.26 | 266,473 |
| 2021-10-27 | $16.87 | $16.90 | $16.26 | $16.51 | $14.98 | 223,562 |
| 2021-10-26 | $16.66 | $17.02 | $16.56 | $16.89 | $15.32 | 290,981 |
| 2021-10-25 | $16.47 | $16.96 | $16.38 | $16.71 | $15.16 | 167,317 |
| 2021-10-22 | $16.08 | $16.58 | $16.06 | $16.40 | $14.88 | 110,956 |
| 2021-10-21 | $16.00 | $16.57 | $15.59 | $16.07 | $14.58 | 274,802 |
| 2021-10-20 | $16.15 | $16.72 | $16.14 | $16.67 | $14.68 | 294,047 |
| 2021-10-19 | $16.58 | $16.58 | $15.98 | $16.05 | $14.13 | 230,654 |
| 2021-10-18 | $16.05 | $16.64 | $16.01 | $16.37 | $14.41 | 154,001 |
| 2021-10-15 | $16.01 | $16.26 | $15.88 | $16.01 | $14.10 | 116,184 |
| 2021-10-14 | $16.43 | $16.60 | $15.98 | $15.98 | $14.07 | 89,718 |
| 2021-10-13 | $16.42 | $16.61 | $16.23 | $16.24 | $14.30 | 139,214 |
| 2021-10-12 | $16.43 | $16.58 | $16.36 | $16.50 | $14.53 | 121,535 |
| 2021-10-11 | $16.80 | $16.94 | $16.48 | $16.48 | $14.51 | 105,718 |
| 2021-10-08 | $16.64 | $16.96 | $16.52 | $16.84 | $14.83 | 315,653 |
| 2021-10-07 | $16.25 | $16.61 | $16.15 | $16.50 | $14.53 | 258,486 |
| 2021-10-06 | $16.40 | $16.40 | $15.98 | $16.07 | $14.15 | 329,231 |
| 2021-10-05 | $16.44 | $16.88 | $16.30 | $16.47 | $14.50 | 181,302 |
| 2021-10-04 | $16.86 | $17.01 | $16.37 | $16.43 | $14.47 | 102,683 |
| 2021-10-01 | $17.09 | $17.29 | $16.90 | $16.99 | $14.96 | 161,950 |
| 2021-09-30 | $17.37 | $17.55 | $17.21 | $17.29 | $15.22 | 169,416 |
| 2021-09-29 | $17.65 | $17.66 | $17.30 | $17.32 | $15.25 | 138,690 |
| 2021-09-28 | $17.35 | $17.75 | $17.03 | $17.45 | $15.36 | 153,232 |
| 2021-09-27 | $17.57 | $17.83 | $17.50 | $17.50 | $15.41 | 71,130 |
| 2021-09-24 | $17.64 | $17.91 | $17.61 | $17.68 | $15.57 | 79,048 |
| 2021-09-23 | $17.85 | $18.09 | $17.74 | $17.82 | $15.69 | 74,836 |
| 2021-09-22 | $17.58 | $18.27 | $17.58 | $17.91 | $15.77 | 162,291 |
| 2021-09-21 | $17.84 | $17.87 | $17.40 | $17.55 | $15.45 | 121,955 |
| 2021-09-20 | $17.81 | $18.05 | $17.51 | $17.67 | $15.56 | 100,339 |
| 2021-09-17 | $18.58 | $18.58 | $18.00 | $18.03 | $15.87 | 170,515 |
| 2021-09-16 | $18.63 | $18.85 | $18.19 | $18.67 | $16.44 | 323,049 |
| 2021-09-15 | $18.54 | $18.87 | $18.54 | $18.65 | $16.42 | 164,107 |
| 2021-09-14 | $18.88 | $19.08 | $18.50 | $18.65 | $16.42 | 227,609 |
| 2021-09-13 | $19.09 | $19.39 | $18.77 | $18.85 | $16.60 | 144,961 |
| 2021-09-10 | $19.61 | $19.61 | $19.09 | $19.10 | $16.82 | 119,042 |
| 2021-09-09 | $19.65 | $19.76 | $19.35 | $19.48 | $17.15 | 51,066 |
| 2021-09-08 | $19.88 | $19.94 | $19.36 | $19.56 | $17.22 | 73,282 |
| 2021-09-07 | $20.23 | $20.36 | $19.90 | $19.96 | $17.57 | 50,701 |
| 2021-09-03 | $20.06 | $20.15 | $19.84 | $20.12 | $17.72 | 79,000 |
| 2021-09-02 | $20.10 | $20.21 | $19.83 | $19.97 | $17.58 | 58,173 |
| 2021-09-01 | $20.13 | $20.31 | $19.72 | $20.14 | $17.73 | 120,875 |
| 2021-08-31 | $20.09 | $20.42 | $20.00 | $20.29 | $17.86 | 96,195 |
| 2021-08-30 | $20.10 | $20.43 | $19.91 | $20.04 | $17.64 | 81,289 |
| 2021-08-27 | $20.04 | $21.04 | $20.01 | $20.04 | $17.64 | 220,818 |
| 2021-08-26 | $20.04 | $20.10 | $19.78 | $20.00 | $17.61 | 106,548 |
| 2021-08-25 | $19.73 | $19.99 | $19.51 | $19.98 | $17.59 | 93,011 |
| 2021-08-24 | $20.05 | $20.19 | $19.57 | $19.70 | $17.35 | 193,383 |
| 2021-08-23 | $20.50 | $20.52 | $20.04 | $20.12 | $17.72 | 82,411 |
| 2021-08-20 | $20.54 | $20.60 | $20.34 | $20.48 | $18.03 | 62,647 |
| 2021-08-19 | $20.16 | $20.53 | $19.95 | $20.48 | $18.03 | 217,058 |
| 2021-08-18 | $20.35 | $20.61 | $20.16 | $20.29 | $17.86 | 217,813 |
| 2021-08-17 | $20.02 | $20.37 | $19.81 | $20.33 | $17.90 | 91,941 |
| 2021-08-16 | $20.06 | $20.18 | $19.76 | $20.10 | $17.70 | 166,307 |
| 2021-08-13 | $20.03 | $20.48 | $19.75 | $20.03 | $17.64 | 114,096 |
| 2021-08-12 | $20.98 | $21.00 | $20.50 | $20.53 | $18.08 | 108,963 |
| 2021-08-11 | $21.30 | $21.40 | $20.83 | $21.01 | $18.50 | 107,280 |
| 2021-08-10 | $20.79 | $21.45 | $20.76 | $21.17 | $18.64 | 106,076 |
| 2021-08-09 | $20.74 | $20.96 | $20.59 | $20.83 | $18.34 | 45,240 |
| 2021-08-06 | $21.05 | $21.06 | $20.46 | $20.76 | $18.28 | 190,716 |
| 2021-08-05 | $21.82 | $21.82 | $20.81 | $20.97 | $18.46 | 139,369 |
| 2021-08-04 | $20.78 | $21.30 | $20.78 | $21.18 | $18.65 | 126,744 |
| 2021-08-03 | $20.82 | $21.04 | $20.28 | $21.00 | $18.49 | 192,974 |
| 2021-08-02 | $21.38 | $21.78 | $20.58 | $20.75 | $18.27 | 174,212 |
| 2021-07-30 | $21.18 | $21.43 | $21.09 | $21.26 | $18.72 | 159,358 |
| 2021-07-29 | $20.91 | $21.58 | $20.75 | $21.39 | $18.83 | 143,516 |
| 2021-07-28 | $20.52 | $20.87 | $20.46 | $20.82 | $18.33 | 133,726 |
| 2021-07-27 | $20.56 | $20.77 | $20.45 | $20.61 | $18.15 | 209,069 |
| 2021-07-26 | $20.55 | $20.62 | $20.30 | $20.59 | $18.13 | 59,775 |
| 2021-07-23 | $20.52 | $20.62 | $20.31 | $20.50 | $18.05 | 68,810 |
| 2021-07-22 | $20.31 | $20.76 | $20.31 | $20.54 | $18.08 | 182,963 |
| 2021-07-21 | $20.59 | $20.72 | $20.19 | $20.31 | $17.88 | 226,208 |
| 2021-07-20 | $20.36 | $20.83 | $20.20 | $20.63 | $18.16 | 128,690 |
| 2021-07-19 | $19.57 | $20.32 | $19.47 | $20.27 | $17.85 | 519,863 |
| 2021-07-16 | $20.35 | $20.35 | $19.69 | $19.83 | $17.46 | 114,188 |
| 2021-07-15 | $20.59 | $20.67 | $20.23 | $20.29 | $17.86 | 221,926 |
| 2021-07-14 | $20.50 | $20.84 | $20.38 | $20.61 | $18.15 | 257,251 |
| 2021-07-13 | $20.82 | $21.00 | $20.30 | $20.39 | $17.95 | 291,161 |
| 2021-07-12 | $21.00 | $21.14 | $20.59 | $20.82 | $18.33 | 192,928 |
| 2021-07-09 | $20.79 | $21.03 | $20.72 | $20.94 | $18.44 | 145,556 |
| 2021-07-08 | $20.54 | $20.74 | $20.35 | $20.69 | $18.22 | 202,888 |
| 2021-07-07 | $20.80 | $20.89 | $20.10 | $20.85 | $18.36 | 282,852 |
| 2021-07-06 | $21.16 | $21.39 | $20.70 | $20.85 | $18.36 | 430,064 |
| 2021-07-02 | $20.22 | $21.01 | $19.58 | $20.82 | $18.33 | 243,354 |
| 2021-07-01 | $20.42 | $20.46 | $20.00 | $20.21 | $17.79 | 229,081 |
| 2021-06-30 | $20.00 | $20.24 | $19.93 | $20.14 | $17.73 | 232,937 |
| 2021-06-29 | $19.31 | $20.05 | $19.24 | $19.99 | $17.60 | 266,370 |
| 2021-06-28 | $19.59 | $19.66 | $19.24 | $19.32 | $17.01 | 65,181 |
| 2021-06-25 | $19.70 | $19.92 | $19.50 | $19.60 | $17.26 | 146,966 |
| 2021-06-24 | $18.96 | $19.71 | $18.95 | $19.70 | $17.35 | 325,298 |
| 2021-06-23 | $18.87 | $19.14 | $18.79 | $18.89 | $16.63 | 172,973 |
| 2021-06-22 | $18.46 | $19.00 | $18.16 | $18.91 | $16.65 | 227,923 |
| 2021-06-21 | $18.29 | $18.69 | $18.25 | $18.42 | $16.22 | 60,998 |
| 2021-06-18 | $18.42 | $18.56 | $18.24 | $18.27 | $16.09 | 105,657 |
| 2021-06-17 | $18.82 | $18.88 | $18.49 | $18.58 | $16.36 | 267,374 |
| 2021-06-16 | $18.78 | $19.02 | $18.63 | $18.85 | $16.60 | 203,535 |
| 2021-06-15 | $18.98 | $18.99 | $18.68 | $18.81 | $16.56 | 244,023 |
| 2021-06-14 | $18.27 | $18.71 | $18.27 | $18.66 | $16.43 | 97,517 |
| 2021-06-11 | $18.46 | $18.46 | $18.27 | $18.27 | $16.09 | 332,067 |
| 2021-06-10 | $18.22 | $18.48 | $18.22 | $18.37 | $16.17 | 454,556 |
| 2021-06-09 | $18.16 | $18.33 | $18.11 | $18.26 | $16.08 | 251,787 |
| 2021-06-08 | $18.32 | $18.35 | $18.20 | $18.25 | $16.07 | 79,594 |
| 2021-06-07 | $18.28 | $18.40 | $18.26 | $18.27 | $16.09 | 159,552 |
| 2021-06-04 | $18.31 | $18.47 | $18.18 | $18.22 | $16.04 | 505,055 |
| 2021-06-03 | $18.14 | $18.35 | $18.11 | $18.22 | $16.04 | 262,469 |
| 2021-06-02 | $17.94 | $18.36 | $17.92 | $18.23 | $16.05 | 521,140 |
| 2021-06-01 | $18.08 | $18.31 | $17.89 | $17.92 | $15.78 | 221,606 |
| 2021-05-28 | $17.62 | $18.07 | $17.62 | $17.96 | $15.81 | 193,485 |
| 2021-05-27 | $17.64 | $17.87 | $17.51 | $17.55 | $15.45 | 248,137 |
| 2021-05-26 | $17.49 | $17.64 | $17.34 | $17.59 | $15.49 | 134,218 |
| 2021-05-25 | $17.69 | $17.83 | $17.40 | $17.49 | $15.40 | 230,805 |
| 2021-05-24 | $18.19 | $18.41 | $17.66 | $17.69 | $15.58 | 220,014 |
| 2021-05-21 | $18.23 | $18.35 | $17.79 | $17.95 | $15.80 | 82,817 |
| 2021-05-20 | $18.07 | $18.27 | $17.91 | $18.17 | $16.00 | 252,667 |
| 2021-05-19 | $18.23 | $18.37 | $17.87 | $18.00 | $15.85 | 223,412 |
| 2021-05-18 | $17.98 | $18.84 | $17.89 | $18.41 | $16.21 | 435,750 |
| 2021-05-17 | $18.51 | $18.58 | $17.36 | $17.47 | $15.38 | 522,215 |
| 2021-05-14 | $18.33 | $18.94 | $18.25 | $18.84 | $16.59 | 214,389 |
| 2021-05-13 | $18.25 | $18.52 | $18.06 | $18.21 | $16.03 | 233,131 |
| 2021-05-12 | $18.61 | $18.65 | $18.21 | $18.27 | $16.09 | 296,776 |
| 2021-05-11 | $18.58 | $18.78 | $18.38 | $18.68 | $16.45 | 159,573 |
| 2021-05-10 | $19.22 | $19.31 | $18.76 | $18.81 | $16.56 | 203,204 |
| 2021-05-07 | $19.23 | $19.39 | $18.89 | $19.08 | $16.80 | 213,926 |
| 2021-05-06 | $18.88 | $19.32 | $18.71 | $19.17 | $16.88 | 304,820 |
| 2021-05-05 | $18.62 | $18.85 | $18.60 | $18.67 | $16.44 | 291,372 |
| 2021-05-04 | $18.44 | $18.65 | $18.39 | $18.61 | $16.39 | 133,561 |
| 2021-05-03 | $18.46 | $18.64 | $18.34 | $18.53 | $16.32 | 298,139 |
| 2021-04-30 | $18.50 | $18.72 | $18.25 | $18.33 | $16.14 | 138,664 |
| 2021-04-29 | $18.89 | $19.06 | $18.51 | $18.55 | $16.33 | 247,413 |
| 2021-04-28 | $18.84 | $19.12 | $18.74 | $18.84 | $16.59 | 235,663 |
| 2021-04-27 | $18.75 | $19.00 | $18.75 | $18.88 | $16.62 | 204,164 |
| 2021-04-26 | $18.75 | $19.01 | $18.71 | $18.89 | $16.63 | 112,100 |
| 2021-04-23 | $18.85 | $18.85 | $18.51 | $18.79 | $16.54 | 206,152 |
| 2021-04-22 | $19.10 | $19.10 | $18.71 | $18.77 | $16.53 | 155,339 |
| 2021-04-21 | $18.89 | $19.09 | $18.79 | $19.08 | $16.80 | 195,467 |
| 2021-04-20 | $18.74 | $19.00 | $18.59 | $18.81 | $16.56 | 137,173 |
| 2021-04-19 | $19.05 | $19.24 | $18.83 | $18.86 | $16.61 | 152,746 |
| 2021-04-16 | $19.23 | $19.50 | $19.04 | $19.19 | $16.90 | 304,056 |
| 2021-04-15 | $18.91 | $19.31 | $18.82 | $19.15 | $16.86 | 417,227 |
| 2021-04-14 | $18.56 | $19.26 | $18.56 | $19.17 | $16.51 | 361,793 |
| 2021-04-13 | $18.55 | $18.73 | $18.49 | $18.65 | $16.06 | 204,234 |
| 2021-04-12 | $18.64 | $18.81 | $18.49 | $18.55 | $15.97 | 91,197 |
| 2021-04-09 | $18.31 | $18.67 | $18.26 | $18.61 | $16.02 | 143,796 |
| 2021-04-08 | $18.19 | $18.56 | $18.08 | $18.30 | $15.76 | 270,998 |
| 2021-04-07 | $18.15 | $18.28 | $18.05 | $18.10 | $15.58 | 108,461 |
| 2021-04-06 | $17.89 | $18.34 | $17.70 | $18.10 | $15.58 | 258,980 |
| 2021-04-05 | $17.85 | $18.03 | $17.65 | $17.85 | $15.37 | 220,104 |
| 2021-04-01 | $17.71 | $17.91 | $17.43 | $17.85 | $15.37 | 352,501 |
| 2021-03-31 | $18.00 | $18.06 | $17.63 | $17.67 | $15.21 | 273,015 |
| 2021-03-30 | $18.06 | $18.06 | $17.75 | $17.81 | $15.33 | 155,987 |
| 2021-03-29 | $18.13 | $18.27 | $17.87 | $18.15 | $15.63 | 268,015 |
| 2021-03-26 | $18.36 | $18.49 | $18.05 | $18.33 | $15.78 | 69,493 |
| 2021-03-25 | $18.22 | $18.40 | $18.02 | $18.32 | $15.77 | 110,561 |
| 2021-03-24 | $18.62 | $18.75 | $18.29 | $18.29 | $15.75 | 270,762 |
| 2021-03-23 | $18.66 | $18.68 | $18.35 | $18.42 | $15.86 | 294,329 |
| 2021-03-22 | $18.73 | $18.89 | $18.52 | $18.62 | $16.03 | 356,040 |
| 2021-03-19 | $18.37 | $18.88 | $18.37 | $18.71 | $16.11 | 195,474 |
| 2021-03-18 | $18.46 | $18.53 | $18.29 | $18.31 | $15.76 | 275,182 |
| 2021-03-17 | $18.23 | $18.48 | $18.15 | $18.40 | $15.84 | 126,098 |
| 2021-03-16 | $18.63 | $18.76 | $18.19 | $18.38 | $15.83 | 245,393 |
| 2021-03-15 | $18.33 | $18.68 | $18.17 | $18.68 | $16.08 | 414,864 |
| 2021-03-12 | $18.31 | $18.51 | $18.14 | $18.33 | $15.78 | 135,807 |
| 2021-03-11 | $18.43 | $18.60 | $18.29 | $18.38 | $15.83 | 242,669 |
| 2021-03-10 | $18.50 | $18.74 | $18.28 | $18.38 | $15.83 | 289,422 |
| 2021-03-09 | $17.71 | $18.34 | $17.60 | $18.09 | $15.58 | 308,570 |
| 2021-03-08 | $17.98 | $18.17 | $17.63 | $17.70 | $15.24 | 241,744 |
| 2021-03-05 | $17.90 | $18.09 | $17.59 | $17.95 | $15.45 | 1,285,875 |
| 2021-03-04 | $18.12 | $18.36 | $17.66 | $17.74 | $15.27 | 500,901 |
| 2021-03-03 | $17.95 | $18.36 | $17.83 | $18.15 | $15.63 | 1,540,241 |
| 2021-03-02 | $17.75 | $18.11 | $17.75 | $17.90 | $15.41 | 341,476 |
| 2021-03-01 | $17.74 | $17.75 | $17.44 | $17.60 | $15.15 | 340,917 |
| 2021-02-26 | $17.08 | $17.65 | $17.00 | $17.30 | $14.90 | 1,427,845 |
| 2021-02-25 | $17.28 | $17.53 | $16.94 | $17.01 | $14.65 | 389,643 |
| 2021-02-24 | $17.11 | $17.50 | $16.93 | $17.29 | $14.89 | 463,931 |
| 2021-02-23 | $16.78 | $17.10 | $16.55 | $17.09 | $14.71 | 279,429 |
| 2021-02-22 | $17.26 | $17.41 | $16.78 | $16.78 | $14.45 | 153,593 |
| 2021-02-19 | $17.08 | $17.34 | $16.77 | $17.22 | $14.83 | 166,687 |
| 2021-02-18 | $17.37 | $17.42 | $17.00 | $17.05 | $14.68 | 106,026 |
| 2021-02-17 | $17.43 | $17.59 | $17.19 | $17.52 | $15.08 | 187,714 |
| 2021-02-16 | $17.75 | $17.88 | $17.44 | $17.49 | $15.06 | 117,830 |
| 2021-02-12 | $17.80 | $17.84 | $17.60 | $17.69 | $15.23 | 103,723 |
| 2021-02-11 | $18.52 | $18.76 | $17.55 | $17.58 | $15.14 | 431,243 |
| 2021-02-10 | $18.17 | $18.61 | $18.12 | $18.56 | $15.98 | 361,320 |
| 2021-02-09 | $17.80 | $18.14 | $17.61 | $18.11 | $15.59 | 163,922 |
| 2021-02-08 | $17.35 | $17.83 | $17.25 | $17.82 | $15.34 | 162,632 |
| 2021-02-05 | $17.44 | $17.44 | $17.13 | $17.26 | $14.86 | 205,946 |
| 2021-02-04 | $17.30 | $17.54 | $17.21 | $17.45 | $15.02 | 224,788 |
| 2021-02-03 | $17.21 | $17.55 | $17.21 | $17.36 | $14.95 | 221,624 |
| 2021-02-02 | $16.90 | $17.39 | $16.87 | $17.15 | $14.77 | 159,614 |
| 2021-02-01 | $16.50 | $17.01 | $16.40 | $16.91 | $14.56 | 333,845 |
| 2021-01-29 | $16.54 | $16.72 | $16.32 | $16.45 | $14.16 | 770,913 |
| 2021-01-28 | $16.52 | $16.61 | $16.33 | $16.60 | $14.29 | 403,644 |
| 2021-01-27 | $16.57 | $16.70 | $16.41 | $16.42 | $14.14 | 350,741 |
| 2021-01-26 | $16.55 | $16.70 | $16.44 | $16.61 | $14.30 | 352,951 |
| 2021-01-25 | $16.32 | $16.64 | $16.32 | $16.47 | $14.18 | 900,302 |
| 2021-01-22 | $16.41 | $16.60 | $16.35 | $16.50 | $14.21 | 572,083 |
| 2021-01-21 | $17.02 | $17.08 | $16.42 | $16.56 | $14.26 | 251,351 |
| 2021-01-20 | $16.77 | $17.00 | $16.77 | $16.90 | $14.55 | 143,797 |
| 2021-01-19 | $16.71 | $16.84 | $16.60 | $16.77 | $14.44 | 425,428 |
| 2021-01-15 | $16.22 | $16.53 | $16.09 | $16.42 | $14.14 | 506,115 |
| 2021-01-14 | $16.47 | $16.63 | $16.25 | $16.53 | $14.23 | 258,951 |
| 2021-01-13 | $15.89 | $16.50 | $15.86 | $16.38 | $14.10 | 214,355 |
| 2021-01-12 | $15.63 | $16.02 | $15.62 | $16.00 | $13.78 | 294,785 |
| 2021-01-11 | $15.59 | $15.74 | $15.52 | $15.61 | $13.44 | 172,900 |
| 2021-01-08 | $15.49 | $15.68 | $15.44 | $15.65 | $13.47 | 168,507 |
| 2021-01-07 | $15.79 | $15.88 | $15.28 | $15.46 | $13.31 | 112,132 |
| 2021-01-06 | $15.32 | $15.97 | $15.25 | $15.74 | $13.55 | 174,354 |
| 2021-01-05 | $14.88 | $15.33 | $14.88 | $15.13 | $13.03 | 151,995 |
| 2021-01-04 | $14.94 | $15.21 | $14.72 | $14.83 | $12.77 | 189,004 |
| 2020-12-31 | $14.83 | $14.89 | $14.64 | $14.70 | $12.66 | 50,479 |
| 2020-12-30 | $14.80 | $15.17 | $14.77 | $14.92 | $12.85 | 129,609 |
| 2020-12-29 | $15.06 | $15.21 | $14.83 | $14.90 | $12.83 | 124,402 |
| 2020-12-28 | $14.98 | $15.24 | $14.94 | $15.06 | $12.97 | 96,550 |
| 2020-12-24 | $15.04 | $15.12 | $14.86 | $15.03 | $12.94 | 37,755 |
| 2020-12-23 | $15.05 | $15.17 | $14.92 | $14.98 | $12.90 | 98,353 |
| 2020-12-22 | $15.01 | $15.30 | $14.95 | $15.03 | $12.94 | 153,198 |
| 2020-12-21 | $15.22 | $15.49 | $14.96 | $15.07 | $12.84 | 135,449 |
| 2020-12-18 | $15.39 | $15.62 | $15.39 | $15.53 | $13.23 | 207,478 |
| 2020-12-17 | $15.63 | $15.70 | $15.30 | $15.31 | $13.04 | 126,545 |
| 2020-12-16 | $15.02 | $15.29 | $14.91 | $15.14 | $12.90 | 102,194 |
| 2020-12-15 | $15.04 | $15.32 | $14.97 | $15.03 | $12.81 | 147,488 |
| 2020-12-14 | $15.32 | $15.36 | $14.91 | $14.99 | $12.77 | 132,579 |
| 2020-12-11 | $15.33 | $15.53 | $15.23 | $15.28 | $13.02 | 104,943 |
| 2020-12-10 | $15.39 | $15.62 | $15.30 | $15.39 | $13.11 | 105,001 |
| 2020-12-09 | $15.40 | $15.60 | $15.28 | $15.42 | $13.14 | 119,178 |
| 2020-12-08 | $15.21 | $15.49 | $15.15 | $15.24 | $12.98 | 90,908 |
| 2020-12-07 | $15.74 | $15.74 | $15.22 | $15.29 | $13.03 | 122,470 |
| 2020-12-04 | $15.44 | $15.79 | $15.39 | $15.76 | $13.43 | 162,308 |
| 2020-12-03 | $15.03 | $15.49 | $15.03 | $15.36 | $13.09 | 146,083 |
| 2020-12-02 | $15.40 | $15.42 | $14.96 | $15.02 | $12.80 | 279,235 |
| 2020-12-01 | $14.46 | $15.41 | $14.41 | $15.39 | $13.11 | 500,516 |
| 2020-11-30 | $14.33 | $14.38 | $14.11 | $14.31 | $12.19 | 1,145,681 |
| 2020-11-27 | $14.65 | $14.72 | $14.46 | $14.49 | $12.35 | 383,380 |
| 2020-11-25 | $14.60 | $14.73 | $14.52 | $14.68 | $12.51 | 414,000 |
| 2020-11-24 | $14.25 | $14.84 | $14.21 | $14.70 | $12.52 | 296,735 |
| 2020-11-23 | $14.19 | $14.36 | $14.13 | $14.31 | $12.19 | 423,263 |
| 2020-11-20 | $14.11 | $14.41 | $14.07 | $14.10 | $12.01 | 190,498 |
| 2020-11-19 | $14.49 | $14.49 | $14.09 | $14.30 | $12.18 | 354,692 |
| 2020-11-18 | $14.40 | $14.50 | $14.34 | $14.46 | $12.32 | 247,516 |
| 2020-11-17 | $14.28 | $14.43 | $14.20 | $14.38 | $12.25 | 281,491 |
| 2020-11-16 | $14.23 | $14.59 | $14.15 | $14.54 | $12.39 | 552,756 |
| 2020-11-13 | $13.87 | $14.17 | $13.75 | $14.15 | $12.06 | 226,733 |
| 2020-11-12 | $13.71 | $14.05 | $13.66 | $13.82 | $11.77 | 334,789 |
| 2020-11-11 | $13.88 | $13.88 | $13.52 | $13.78 | $11.74 | 893,499 |
| 2020-11-10 | $12.82 | $13.82 | $12.82 | $13.72 | $11.69 | 348,853 |
| 2020-11-09 | $12.64 | $13.18 | $12.55 | $12.96 | $11.04 | 286,007 |
| 2020-11-06 | $11.82 | $12.25 | $11.82 | $12.15 | $10.35 | 289,371 |
| 2020-11-05 | $11.39 | $11.82 | $11.36 | $11.79 | $10.04 | 375,524 |
| 2020-11-04 | $11.08 | $11.37 | $10.87 | $11.25 | $9.58 | 271,046 |
| 2020-11-03 | $11.18 | $11.28 | $10.88 | $11.02 | $9.39 | 270,774 |
| 2020-11-02 | $10.98 | $11.14 | $10.88 | $10.99 | $9.36 | 290,008 |
| 2020-10-30 | $11.41 | $11.41 | $10.72 | $10.76 | $9.17 | 917,253 |
| 2020-10-29 | $11.56 | $11.70 | $11.35 | $11.41 | $9.72 | 363,204 |
| 2020-10-28 | $11.73 | $11.76 | $11.49 | $11.53 | $9.82 | 391,378 |
| 2020-10-27 | $12.03 | $12.13 | $11.82 | $11.83 | $10.08 | 349,330 |
| 2020-10-26 | $12.19 | $12.29 | $11.90 | $12.03 | $10.25 | 490,280 |
| 2020-10-23 | $12.36 | $12.40 | $12.24 | $12.34 | $10.51 | 505,436 |
| 2020-10-22 | $12.29 | $12.35 | $12.11 | $12.25 | $10.44 | 596,694 |
| 2020-10-21 | $12.21 | $12.34 | $12.15 | $12.23 | $10.42 | 288,752 |
| 2020-10-20 | $12.25 | $12.28 | $12.11 | $12.15 | $10.35 | 251,799 |
| 2020-10-19 | $12.25 | $12.34 | $12.15 | $12.21 | $10.40 | 248,523 |
| 2020-10-16 | $12.29 | $12.30 | $12.10 | $12.21 | $10.40 | 210,861 |
| 2020-10-15 | $12.16 | $12.28 | $12.06 | $12.20 | $10.39 | 171,723 |
| 2020-10-14 | $12.20 | $12.35 | $12.07 | $12.30 | $10.48 | 219,284 |
| 2020-10-13 | $12.32 | $12.54 | $12.22 | $12.22 | $10.41 | 140,020 |
| 2020-10-12 | $12.55 | $12.60 | $12.40 | $12.46 | $10.62 | 123,913 |
| 2020-10-09 | $12.43 | $12.69 | $12.30 | $12.52 | $10.67 | 138,669 |
| 2020-10-08 | $12.38 | $12.47 | $12.20 | $12.34 | $10.51 | 165,206 |
| 2020-10-07 | $12.21 | $12.43 | $12.20 | $12.37 | $10.54 | 135,954 |
| 2020-10-06 | $12.40 | $12.55 | $12.24 | $12.27 | $10.45 | 192,330 |
| 2020-10-05 | $12.44 | $12.65 | $12.34 | $12.51 | $10.66 | 267,044 |
| 2020-10-02 | $12.64 | $12.73 | $12.62 | $12.66 | $10.79 | 95,672 |
| 2020-10-01 | $12.98 | $13.01 | $12.69 | $12.77 | $10.88 | 99,701 |
| 2020-09-30 | $12.80 | $12.97 | $12.70 | $12.97 | $11.05 | 129,136 |
| 2020-09-29 | $12.87 | $12.92 | $12.66 | $12.72 | $10.84 | 214,210 |
| 2020-09-28 | $13.21 | $13.30 | $12.88 | $12.92 | $11.01 | 152,800 |
| 2020-09-25 | $12.97 | $13.09 | $12.82 | $13.08 | $11.14 | 327,588 |
| 2020-09-24 | $12.76 | $12.98 | $12.69 | $12.94 | $11.02 | 187,559 |
| 2020-09-23 | $13.02 | $13.10 | $12.79 | $12.79 | $10.90 | 272,976 |
| 2020-09-22 | $13.02 | $13.12 | $12.96 | $13.00 | $11.08 | 203,282 |
| 2020-09-21 | $13.02 | $13.13 | $12.90 | $13.04 | $11.11 | 139,507 |
| 2020-09-18 | $13.44 | $13.54 | $13.20 | $13.21 | $11.25 | 114,186 |
| 2020-09-17 | $13.25 | $13.42 | $13.21 | $13.39 | $11.41 | 170,174 |
| 2020-09-16 | $13.43 | $13.64 | $13.21 | $13.37 | $11.39 | 207,789 |
| 2020-09-15 | $13.62 | $13.74 | $13.38 | $13.46 | $11.47 | 156,204 |
| 2020-09-14 | $13.35 | $13.64 | $13.35 | $13.57 | $11.56 | 77,186 |
| 2020-09-11 | $13.37 | $13.44 | $13.19 | $13.30 | $11.33 | 136,997 |
| 2020-09-10 | $13.54 | $13.65 | $13.30 | $13.35 | $11.37 | 214,402 |
| 2020-09-09 | $13.85 | $14.12 | $13.56 | $13.58 | $11.57 | 202,953 |
| 2020-09-08 | $13.31 | $13.81 | $13.16 | $13.77 | $11.73 | 183,392 |
| 2020-09-04 | $13.50 | $13.52 | $13.29 | $13.46 | $11.47 | 224,891 |
| 2020-09-03 | $13.55 | $13.64 | $13.36 | $13.42 | $11.43 | 152,833 |
| 2020-09-02 | $13.04 | $13.60 | $12.89 | $13.53 | $11.53 | 1,379,451 |
| 2020-09-01 | $13.16 | $13.28 | $12.90 | $12.95 | $11.03 | 672,025 |
| 2020-08-31 | $13.55 | $13.70 | $13.20 | $13.20 | $11.25 | 165,477 |
| 2020-08-28 | $13.54 | $13.67 | $13.51 | $13.66 | $11.64 | 165,082 |
| 2020-08-27 | $13.62 | $13.63 | $13.38 | $13.53 | $11.53 | 169,839 |
| 2020-08-26 | $13.72 | $13.72 | $13.41 | $13.51 | $11.51 | 184,375 |
| 2020-08-25 | $13.77 | $13.89 | $13.67 | $13.77 | $11.73 | 133,686 |
| 2020-08-24 | $13.79 | $13.89 | $13.59 | $13.68 | $11.65 | 235,553 |
| 2020-08-21 | $13.67 | $13.81 | $13.65 | $13.67 | $11.65 | 122,021 |
| 2020-08-20 | $13.70 | $13.86 | $13.54 | $13.78 | $11.74 | 103,528 |
| 2020-08-19 | $13.78 | $13.90 | $13.67 | $13.74 | $11.71 | 114,798 |
| 2020-08-18 | $13.80 | $13.99 | $13.61 | $13.78 | $11.74 | 180,533 |
| 2020-08-17 | $13.82 | $13.89 | $13.64 | $13.79 | $11.75 | 197,130 |
| 2020-08-14 | $14.18 | $14.20 | $13.75 | $13.84 | $11.79 | 407,939 |
| 2020-08-13 | $14.20 | $14.50 | $14.18 | $14.29 | $12.17 | 178,182 |
| 2020-08-12 | $14.09 | $14.36 | $13.98 | $14.25 | $12.14 | 99,967 |
| 2020-08-11 | $14.01 | $14.33 | $13.99 | $14.06 | $11.98 | 137,984 |
| 2020-08-10 | $14.42 | $14.53 | $13.96 | $14.00 | $11.93 | 131,782 |
| 2020-08-07 | $14.26 | $14.51 | $14.22 | $14.45 | $12.31 | 212,896 |
| 2020-08-06 | $14.30 | $14.42 | $13.72 | $14.36 | $12.23 | 209,223 |
| 2020-08-05 | $14.66 | $14.82 | $14.28 | $14.32 | $12.20 | 136,307 |
| 2020-08-04 | $15.04 | $15.33 | $14.72 | $14.73 | $12.55 | 180,165 |
| 2020-08-03 | $14.97 | $15.18 | $14.89 | $14.96 | $12.75 | 104,013 |
| 2020-07-31 | $15.00 | $15.05 | $14.71 | $14.97 | $12.75 | 106,036 |
| 2020-07-30 | $15.11 | $15.20 | $14.89 | $15.03 | $12.81 | 80,031 |
| 2020-07-29 | $15.32 | $15.40 | $15.10 | $15.25 | $12.99 | 140,966 |
| 2020-07-28 | $15.13 | $15.32 | $15.10 | $15.22 | $12.97 | 98,858 |
| 2020-07-27 | $15.02 | $15.39 | $14.93 | $15.20 | $12.95 | 105,551 |
| 2020-07-24 | $14.71 | $15.02 | $14.55 | $14.92 | $12.71 | 121,866 |
| 2020-07-23 | $14.92 | $15.04 | $14.76 | $14.81 | $12.62 | 111,765 |
| 2020-07-22 | $14.73 | $14.96 | $14.68 | $14.93 | $12.72 | 82,070 |
| 2020-07-21 | $15.11 | $15.21 | $14.74 | $14.81 | $12.62 | 148,550 |
| 2020-07-20 | $15.04 | $15.20 | $14.80 | $14.96 | $12.75 | 168,040 |
| 2020-07-17 | $14.55 | $15.06 | $14.55 | $15.05 | $12.82 | 178,336 |
| 2020-07-16 | $14.70 | $14.82 | $14.47 | $14.50 | $12.35 | 74,097 |
| 2020-07-15 | $15.27 | $15.35 | $14.80 | $14.80 | $12.61 | 151,817 |
| 2020-07-14 | $14.93 | $15.20 | $14.64 | $15.20 | $12.95 | 163,102 |
| 2020-07-13 | $14.80 | $15.36 | $14.75 | $14.99 | $12.77 | 144,253 |
| 2020-07-10 | $14.77 | $14.96 | $14.67 | $14.75 | $12.57 | 109,299 |
| 2020-07-09 | $15.21 | $15.21 | $14.63 | $14.69 | $12.52 | 171,982 |
| 2020-07-08 | $15.74 | $15.80 | $15.15 | $15.25 | $12.99 | 153,177 |
| 2020-07-07 | $15.74 | $15.82 | $15.61 | $15.61 | $13.30 | 134,550 |
| 2020-07-06 | $15.61 | $15.90 | $15.50 | $15.87 | $13.52 | 134,178 |
| 2020-07-02 | $15.23 | $15.48 | $15.07 | $15.38 | $13.10 | 197,870 |
| 2020-07-01 | $14.35 | $15.04 | $14.35 | $15.04 | $12.81 | 107,911 |
| 2020-06-30 | $14.97 | $14.97 | $14.15 | $14.32 | $12.20 | 270,091 |
| 2020-06-29 | $14.69 | $14.98 | $14.69 | $14.91 | $12.70 | 133,261 |
| 2020-06-26 | $15.26 | $15.26 | $14.56 | $14.58 | $12.42 | 90,454 |
| 2020-06-25 | $14.99 | $15.26 | $14.82 | $15.25 | $12.99 | 257,214 |
| 2020-06-24 | $15.21 | $15.21 | $14.65 | $15.08 | $12.85 | 175,548 |
| 2020-06-23 | $15.11 | $15.36 | $15.11 | $15.31 | $13.04 | 86,112 |
| 2020-06-22 | $14.97 | $15.14 | $14.88 | $15.03 | $12.81 | 135,148 |
| 2020-06-19 | $15.13 | $15.30 | $14.96 | $15.05 | $12.82 | 114,957 |
| 2020-06-18 | $15.12 | $15.21 | $14.93 | $14.95 | $12.74 | 82,264 |
| 2020-06-17 | $15.43 | $15.57 | $15.20 | $15.23 | $12.98 | 176,006 |
| 2020-06-16 | $15.34 | $15.61 | $15.24 | $15.36 | $13.09 | 112,031 |
| 2020-06-15 | $14.88 | $15.05 | $14.41 | $15.00 | $12.78 | 221,008 |
| 2020-06-12 | $15.09 | $15.39 | $14.89 | $15.18 | $12.93 | 143,608 |
| 2020-06-11 | $14.99 | $14.99 | $14.74 | $14.84 | $12.64 | 125,509 |
| 2020-06-10 | $16.14 | $16.14 | $15.42 | $15.47 | $13.18 | 94,376 |
| 2020-06-09 | $16.27 | $16.27 | $15.76 | $16.11 | $13.73 | 125,103 |
| 2020-06-08 | $15.86 | $16.62 | $15.86 | $16.54 | $14.09 | 204,058 |
| 2020-06-05 | $15.67 | $16.08 | $15.67 | $15.75 | $13.42 | 152,837 |
| 2020-06-04 | $15.61 | $15.87 | $15.21 | $15.54 | $13.24 | 193,168 |
| 2020-06-03 | $15.15 | $15.84 | $15.15 | $15.71 | $13.38 | 231,766 |
| 2020-06-02 | $14.57 | $15.03 | $14.57 | $15.01 | $12.79 | 172,102 |
| 2020-06-01 | $13.98 | $14.64 | $13.98 | $14.47 | $12.33 | 137,599 |
| 2020-05-29 | $14.21 | $14.23 | $13.52 | $14.01 | $11.94 | 316,692 |
| 2020-05-28 | $14.14 | $14.45 | $13.88 | $14.18 | $12.08 | 337,147 |
| 2020-05-27 | $13.88 | $14.15 | $13.74 | $14.05 | $11.97 | 254,439 |
| 2020-05-26 | $13.71 | $14.04 | $13.63 | $13.83 | $11.78 | 423,544 |
| 2020-05-22 | $13.55 | $13.55 | $13.34 | $13.44 | $11.45 | 293,682 |
| 2020-05-21 | $13.72 | $13.93 | $13.45 | $13.48 | $11.48 | 160,399 |
| 2020-05-20 | $13.51 | $13.76 | $13.42 | $13.73 | $11.70 | 141,468 |
| 2020-05-19 | $13.50 | $13.69 | $13.28 | $13.33 | $11.36 | 353,645 |
| 2020-05-18 | $13.13 | $13.62 | $13.13 | $13.50 | $11.50 | 274,994 |
| 2020-05-15 | $12.83 | $13.16 | $12.77 | $12.92 | $11.01 | 201,842 |
| 2020-05-14 | $12.64 | $12.91 | $12.53 | $12.89 | $10.98 | 213,840 |
| 2020-05-13 | $13.28 | $13.35 | $12.77 | $12.86 | $10.96 | 233,885 |
| 2020-05-12 | $13.18 | $13.45 | $13.18 | $13.27 | $11.31 | 185,574 |
| 2020-05-11 | $13.95 | $13.95 | $13.13 | $13.16 | $11.21 | 149,108 |
| 2020-05-08 | $13.70 | $14.11 | $13.70 | $13.86 | $11.81 | 160,129 |
| 2020-05-07 | $14.00 | $14.00 | $13.47 | $13.61 | $11.60 | 315,040 |
| 2020-05-06 | $13.77 | $13.95 | $13.67 | $13.94 | $11.88 | 191,521 |
| 2020-05-05 | $13.89 | $14.17 | $13.66 | $13.66 | $11.64 | 122,956 |
| 2020-05-04 | $13.33 | $13.89 | $13.24 | $13.83 | $11.78 | 197,909 |
| 2020-05-01 | $14.10 | $14.10 | $13.33 | $13.46 | $11.47 | 122,533 |
| 2020-04-30 | $14.40 | $14.45 | $14.06 | $14.22 | $12.12 | 151,065 |
| 2020-04-29 | $14.09 | $14.65 | $14.09 | $14.49 | $12.35 | 221,749 |
| 2020-04-28 | $13.72 | $14.12 | $13.55 | $13.95 | $11.88 | 420,098 |
| 2020-04-27 | $13.66 | $13.76 | $13.52 | $13.57 | $11.56 | 307,509 |
| 2020-04-24 | $13.88 | $14.07 | $13.38 | $13.57 | $11.56 | 207,258 |
| 2020-04-23 | $13.84 | $14.04 | $13.52 | $13.84 | $11.79 | 215,806 |
| 2020-04-22 | $13.80 | $14.07 | $13.71 | $13.83 | $11.78 | 259,359 |
| 2020-04-21 | $14.24 | $14.24 | $13.62 | $13.78 | $11.74 | 143,878 |
| 2020-04-20 | $14.80 | $14.89 | $14.40 | $14.48 | $12.34 | 178,549 |
| 2020-04-17 | $15.51 | $15.62 | $14.81 | $14.88 | $12.68 | 308,408 |
| 2020-04-16 | $14.57 | $15.59 | $14.55 | $15.39 | $13.11 | 596,665 |
| 2020-04-15 | $15.12 | $15.27 | $14.74 | $14.77 | $12.24 | 290,853 |
| 2020-04-14 | $15.08 | $15.63 | $15.08 | $15.37 | $12.73 | 289,227 |
| 2020-04-13 | $15.15 | $15.22 | $14.46 | $15.14 | $12.54 | 149,406 |
| 2020-04-09 | $14.86 | $15.27 | $14.80 | $15.12 | $12.53 | 270,245 |
| 2020-04-08 | $14.56 | $14.94 | $14.42 | $14.75 | $12.22 | 415,379 |
| 2020-04-07 | $14.45 | $14.90 | $14.32 | $14.40 | $11.93 | 394,898 |
| 2020-04-06 | $13.86 | $14.27 | $13.83 | $14.09 | $11.67 | 270,671 |
| 2020-04-03 | $13.61 | $13.82 | $13.42 | $13.63 | $11.29 | 187,884 |
| 2020-04-02 | $13.25 | $13.77 | $13.21 | $13.70 | $11.35 | 250,917 |
| 2020-04-01 | $13.05 | $13.48 | $13.05 | $13.26 | $10.99 | 228,211 |
| 2020-03-31 | $13.24 | $13.93 | $13.14 | $13.38 | $11.09 | 313,089 |
| 2020-03-30 | $13.14 | $13.28 | $12.96 | $13.24 | $10.97 | 297,488 |
| 2020-03-27 | $13.15 | $13.40 | $12.87 | $13.15 | $10.90 | 146,989 |
| 2020-03-26 | $13.01 | $14.23 | $13.01 | $13.50 | $11.19 | 307,519 |
| 2020-03-25 | $12.59 | $13.29 | $12.48 | $12.96 | $10.74 | 361,369 |
| 2020-03-24 | $12.69 | $12.96 | $12.32 | $12.58 | $10.42 | 227,848 |
| 2020-03-23 | $12.22 | $12.55 | $11.93 | $12.23 | $10.13 | 338,844 |
| 2020-03-20 | $12.70 | $13.30 | $12.31 | $12.36 | $10.24 | 487,234 |
| 2020-03-19 | $12.06 | $12.89 | $11.92 | $12.39 | $10.27 | 305,281 |
| 2020-03-18 | $12.00 | $12.45 | $11.25 | $12.25 | $10.15 | 970,222 |
| 2020-03-17 | $12.73 | $13.16 | $12.45 | $12.55 | $10.40 | 741,168 |
| 2020-03-16 | $12.20 | $13.12 | $12.00 | $12.65 | $10.48 | 448,760 |
| 2020-03-13 | $14.40 | $14.50 | $13.46 | $14.21 | $11.77 | 384,137 |
| 2020-03-12 | $13.53 | $14.46 | $12.34 | $13.90 | $11.52 | 474,053 |
| 2020-03-11 | $14.49 | $14.74 | $13.97 | $14.03 | $11.62 | 668,503 |
| 2020-03-10 | $14.50 | $14.87 | $14.36 | $14.67 | $12.15 | 507,989 |
| 2020-03-09 | $14.88 | $15.00 | $14.19 | $14.21 | $11.77 | 728,871 |
| 2020-03-06 | $15.50 | $15.71 | $15.26 | $15.38 | $12.74 | 587,343 |
| 2020-03-05 | $16.01 | $16.22 | $15.61 | $15.70 | $13.01 | 332,766 |
| 2020-03-04 | $16.42 | $16.50 | $16.02 | $16.25 | $13.46 | 458,710 |
| 2020-03-03 | $16.05 | $16.72 | $16.04 | $16.28 | $13.49 | 651,072 |
| 2020-03-02 | $15.98 | $16.18 | $15.74 | $16.15 | $13.38 | 716,006 |
| 2020-02-28 | $16.00 | $16.09 | $15.62 | $15.94 | $13.21 | 895,321 |
| 2020-02-27 | $16.14 | $16.49 | $16.01 | $16.14 | $13.37 | 1,173,019 |
| 2020-02-26 | $16.39 | $16.51 | $16.09 | $16.20 | $13.42 | 331,281 |
| 2020-02-25 | $16.68 | $16.75 | $16.28 | $16.35 | $13.55 | 334,781 |
| 2020-02-24 | $16.87 | $16.90 | $16.58 | $16.69 | $13.83 | 428,489 |
| 2020-02-21 | $17.30 | $17.40 | $17.11 | $17.28 | $14.32 | 331,617 |
| 2020-02-20 | $17.49 | $17.49 | $17.07 | $17.39 | $14.41 | 194,737 |
| 2020-02-19 | $17.98 | $17.99 | $17.50 | $17.55 | $14.54 | 187,325 |
| 2020-02-18 | $18.21 | $18.21 | $17.93 | $17.96 | $14.88 | 116,575 |
| 2020-02-14 | $18.57 | $18.57 | $17.96 | $18.18 | $15.06 | 332,159 |
| 2020-02-13 | $18.72 | $18.73 | $18.49 | $18.61 | $15.42 | 429,486 |
| 2020-02-12 | $19.01 | $19.14 | $18.66 | $18.78 | $15.56 | 283,503 |
| 2020-02-11 | $18.59 | $18.99 | $18.59 | $18.97 | $15.72 | 508,376 |
| 2020-02-10 | $18.42 | $18.70 | $18.29 | $18.55 | $15.37 | 300,935 |
| 2020-02-07 | $18.31 | $18.54 | $18.23 | $18.43 | $15.27 | 286,992 |
| 2020-02-06 | $18.64 | $18.69 | $18.36 | $18.51 | $15.34 | 135,815 |
| 2020-02-05 | $18.47 | $18.76 | $18.47 | $18.58 | $15.39 | 255,510 |
| 2020-02-04 | $18.26 | $18.54 | $18.17 | $18.38 | $15.23 | 181,132 |
| 2020-02-03 | $17.83 | $18.15 | $17.83 | $18.09 | $14.99 | 164,514 |
| 2020-01-31 | $18.04 | $18.14 | $17.72 | $17.82 | $14.76 | 348,567 |
| 2020-01-30 | $18.00 | $18.24 | $17.86 | $18.12 | $15.01 | 352,996 |
| 2020-01-29 | $18.10 | $18.20 | $17.87 | $18.12 | $15.01 | 258,293 |
| 2020-01-28 | $17.86 | $18.14 | $17.75 | $18.13 | $15.02 | 175,745 |
| 2020-01-27 | $18.00 | $18.02 | $17.66 | $17.82 | $14.76 | 304,131 |
| 2020-01-24 | $18.23 | $18.30 | $18.08 | $18.18 | $15.06 | 73,022 |
| 2020-01-23 | $18.27 | $18.31 | $18.12 | $18.29 | $15.15 | 119,015 |
| 2020-01-22 | $18.94 | $18.94 | $18.17 | $18.26 | $15.13 | 238,294 |
| 2020-01-21 | $19.35 | $19.35 | $18.91 | $19.00 | $15.74 | 285,539 |
| 2020-01-17 | $19.26 | $19.38 | $19.18 | $19.34 | $16.02 | 76,658 |
| 2020-01-16 | $19.24 | $19.46 | $19.09 | $19.22 | $15.92 | 148,250 |
| 2020-01-15 | $19.50 | $19.50 | $19.02 | $19.22 | $15.92 | 582,067 |
| 2020-01-14 | $19.87 | $19.95 | $19.31 | $19.48 | $16.14 | 371,562 |
| 2020-01-13 | $20.06 | $20.20 | $19.78 | $19.85 | $16.45 | 285,503 |
| 2020-01-10 | $19.41 | $20.22 | $19.41 | $20.06 | $16.62 | 212,233 |
| 2020-01-09 | $19.36 | $19.50 | $19.01 | $19.39 | $16.07 | 226,368 |
| 2020-01-08 | $18.97 | $19.36 | $18.81 | $19.35 | $16.03 | 241,251 |
| 2020-01-07 | $19.00 | $19.16 | $18.90 | $18.96 | $15.71 | 227,061 |
| 2020-01-06 | $19.34 | $19.43 | $18.89 | $19.00 | $15.74 | 181,395 |
| 2020-01-03 | $19.34 | $19.50 | $19.22 | $19.36 | $16.04 | 196,300 |
| 2020-01-02 | $19.05 | $19.46 | $18.91 | $19.41 | $16.08 | 251,021 |
| 2019-12-31 | $19.17 | $19.17 | $18.95 | $18.97 | $15.72 | 105,350 |
| 2019-12-30 | $19.31 | $19.48 | $19.07 | $19.16 | $15.87 | 137,617 |
| 2019-12-27 | $19.47 | $19.59 | $19.25 | $19.36 | $16.04 | 116,567 |
| 2019-12-26 | $19.22 | $19.49 | $19.22 | $19.46 | $16.12 | 135,278 |
| 2019-12-24 | $19.50 | $19.52 | $19.21 | $19.23 | $15.93 | 72,529 |
| 2019-12-23 | $19.37 | $19.61 | $19.24 | $19.51 | $16.16 | 229,064 |
| 2019-12-20 | $19.75 | $19.75 | $19.31 | $19.45 | $16.11 | 395,812 |
| 2019-12-19 | $19.47 | $19.84 | $19.36 | $19.78 | $16.39 | 248,824 |
| 2019-12-18 | $19.44 | $19.61 | $19.07 | $19.45 | $16.11 | 379,800 |
| 2019-12-17 | $19.56 | $19.79 | $19.48 | $19.58 | $16.07 | 482,774 |
| 2019-12-16 | $19.36 | $19.61 | $19.36 | $19.42 | $15.93 | 240,435 |
| 2019-12-13 | $18.95 | $19.43 | $18.95 | $19.25 | $15.80 | 366,358 |
| 2019-12-12 | $18.87 | $19.04 | $18.77 | $18.88 | $15.49 | 134,802 |
| 2019-12-11 | $18.60 | $19.16 | $18.60 | $18.84 | $15.46 | 176,857 |
| 2019-12-10 | $18.92 | $19.11 | $18.50 | $18.50 | $15.18 | 375,405 |
| 2019-12-09 | $18.99 | $19.19 | $18.95 | $18.99 | $15.58 | 157,093 |
| 2019-12-06 | $18.80 | $19.05 | $18.80 | $18.99 | $15.58 | 236,214 |
| 2019-12-05 | $18.32 | $18.75 | $18.32 | $18.75 | $15.38 | 457,827 |
| 2019-12-04 | $18.08 | $18.40 | $17.94 | $18.35 | $15.06 | 376,410 |
| 2019-12-03 | $18.37 | $18.58 | $17.81 | $17.98 | $14.75 | 598,786 |
| 2019-12-02 | $18.60 | $18.72 | $18.46 | $18.51 | $15.19 | 614,381 |
| 2019-11-29 | $18.53 | $18.65 | $18.27 | $18.51 | $15.19 | 334,985 |
| 2019-11-27 | $18.24 | $18.58 | $18.14 | $18.56 | $15.23 | 747,701 |
| 2019-11-26 | $18.61 | $18.62 | $18.30 | $18.35 | $15.06 | 423,479 |
| 2019-11-25 | $18.30 | $18.61 | $18.21 | $18.60 | $15.26 | 515,608 |
| 2019-11-22 | $18.58 | $18.58 | $18.20 | $18.36 | $15.06 | 422,843 |
| 2019-11-21 | $18.64 | $18.76 | $18.24 | $18.49 | $15.17 | 381,930 |
| 2019-11-20 | $18.46 | $18.75 | $18.36 | $18.74 | $15.38 | 375,992 |
| 2019-11-19 | $18.42 | $18.65 | $18.20 | $18.62 | $15.28 | 430,313 |
| 2019-11-18 | $18.88 | $18.88 | $18.21 | $18.37 | $15.07 | 439,036 |
| 2019-11-15 | $18.86 | $19.17 | $18.77 | $18.90 | $15.51 | 532,498 |
| 2019-11-14 | $18.00 | $18.26 | $17.89 | $17.99 | $14.76 | 575,434 |
| 2019-11-13 | $18.20 | $18.20 | $17.89 | $18.00 | $14.77 | 1,321,889 |
| 2019-11-12 | $18.36 | $18.93 | $17.80 | $18.33 | $15.04 | 628,180 |
| 2019-11-11 | $19.00 | $19.36 | $18.78 | $18.93 | $15.53 | 450,357 |
| 2019-11-08 | $19.53 | $19.55 | $18.97 | $19.07 | $15.65 | 598,990 |
| 2019-11-07 | $19.42 | $19.74 | $19.42 | $19.52 | $16.02 | 372,777 |
| 2019-11-06 | $19.47 | $19.65 | $19.33 | $19.40 | $15.92 | 422,222 |
| 2019-11-05 | $19.72 | $19.78 | $19.48 | $19.56 | $16.05 | 430,488 |
| 2019-11-04 | $19.87 | $20.06 | $19.76 | $19.84 | $16.28 | 154,011 |
| 2019-11-01 | $19.90 | $20.05 | $19.68 | $19.85 | $16.29 | 582,087 |
| 2019-10-31 | $20.11 | $20.13 | $19.82 | $19.85 | $16.29 | 197,605 |
| 2019-10-30 | $20.04 | $20.11 | $19.78 | $20.04 | $16.44 | 579,921 |
| 2019-10-29 | $20.25 | $20.35 | $20.05 | $20.09 | $16.48 | 406,551 |
| 2019-10-28 | $20.56 | $20.72 | $20.27 | $20.27 | $16.63 | 485,333 |
| 2019-10-25 | $21.28 | $21.28 | $20.54 | $20.55 | $16.86 | 411,827 |
| 2019-10-24 | $21.23 | $21.62 | $21.18 | $21.37 | $17.53 | 229,697 |
| 2019-10-23 | $20.95 | $21.16 | $20.81 | $21.15 | $17.35 | 883,211 |
| 2019-10-22 | $21.31 | $21.49 | $21.01 | $21.09 | $17.30 | 235,901 |
| 2019-10-21 | $21.59 | $21.71 | $21.09 | $21.36 | $17.53 | 518,970 |
| 2019-10-18 | $21.92 | $22.08 | $21.82 | $21.97 | $18.03 | 308,502 |
| 2019-10-17 | $21.83 | $22.03 | $21.81 | $21.84 | $17.92 | 261,784 |
| 2019-10-16 | $22.09 | $22.19 | $21.82 | $21.87 | $17.94 | 222,495 |
| 2019-10-15 | $22.05 | $22.20 | $21.77 | $22.20 | $18.22 | 443,762 |
| 2019-10-14 | $22.11 | $22.52 | $21.97 | $22.05 | $18.09 | 631,578 |
| 2019-10-11 | $22.37 | $22.51 | $22.20 | $22.22 | $18.23 | 200,185 |
| 2019-10-10 | $21.85 | $22.21 | $21.85 | $22.07 | $18.11 | 262,395 |
| 2019-10-09 | $21.82 | $21.98 | $21.79 | $21.84 | $17.92 | 222,866 |
| 2019-10-08 | $21.92 | $21.92 | $21.74 | $21.80 | $17.89 | 247,521 |
| 2019-10-07 | $22.27 | $22.31 | $21.86 | $21.90 | $17.97 | 149,412 |
| 2019-10-04 | $21.90 | $22.40 | $21.89 | $22.37 | $18.36 | 147,533 |
| 2019-10-03 | $21.84 | $22.08 | $21.75 | $21.85 | $17.93 | 332,579 |
| 2019-10-02 | $22.06 | $22.09 | $21.85 | $21.86 | $17.94 | 429,113 |
| 2019-10-01 | $22.15 | $22.22 | $21.93 | $22.13 | $18.16 | 356,205 |
| 2019-09-30 | $22.45 | $22.53 | $22.11 | $22.19 | $18.21 | 353,603 |
| 2019-09-27 | $22.29 | $22.78 | $22.29 | $22.46 | $18.43 | 148,195 |
| 2019-09-26 | $22.15 | $22.45 | $22.11 | $22.36 | $18.35 | 289,161 |
| 2019-09-25 | $22.05 | $22.26 | $21.71 | $22.15 | $18.17 | 383,709 |
| 2019-09-24 | $22.55 | $22.62 | $22.06 | $22.13 | $18.16 | 206,457 |
| 2019-09-23 | $22.41 | $22.56 | $22.29 | $22.49 | $18.45 | 260,048 |
| 2019-09-20 | $22.77 | $22.88 | $22.37 | $22.45 | $18.42 | 199,500 |
| 2019-09-19 | $22.69 | $22.80 | $22.40 | $22.64 | $18.58 | 423,176 |
| 2019-09-18 | $23.02 | $23.02 | $22.52 | $22.65 | $18.58 | 312,012 |
| 2019-09-17 | $23.03 | $23.07 | $22.71 | $22.98 | $18.86 | 522,042 |
| 2019-09-16 | $23.02 | $23.20 | $22.94 | $23.11 | $18.96 | 300,419 |
| 2019-09-13 | $22.83 | $23.09 | $22.83 | $22.97 | $18.85 | 214,112 |
| 2019-09-12 | $23.01 | $23.23 | $22.87 | $22.91 | $18.80 | 315,514 |
| 2019-09-11 | $22.83 | $22.92 | $22.63 | $22.89 | $18.78 | 362,391 |
| 2019-09-10 | $22.94 | $23.07 | $22.85 | $22.91 | $18.80 | 322,501 |
| 2019-09-09 | $23.35 | $23.35 | $22.86 | $23.01 | $18.88 | 356,446 |
| 2019-09-06 | $23.55 | $23.66 | $23.25 | $23.42 | $19.22 | 311,937 |
| 2019-09-05 | $22.89 | $23.44 | $22.85 | $23.37 | $19.18 | 409,110 |
| 2019-09-04 | $22.46 | $22.84 | $22.40 | $22.80 | $18.71 | 401,541 |
| 2019-09-03 | $22.47 | $22.54 | $22.30 | $22.45 | $18.42 | 275,391 |
| 2019-08-30 | $22.28 | $22.62 | $22.19 | $22.60 | $18.54 | 216,510 |
| 2019-08-29 | $22.10 | $22.39 | $22.01 | $22.19 | $18.21 | 215,490 |
| 2019-08-28 | $22.00 | $22.27 | $21.72 | $22.25 | $18.26 | 815,620 |
| 2019-08-27 | $22.49 | $22.61 | $22.03 | $22.09 | $18.13 | 235,484 |
| 2019-08-26 | $22.78 | $22.91 | $22.31 | $22.33 | $18.32 | 226,378 |
| 2019-08-23 | $23.62 | $23.62 | $22.72 | $22.78 | $18.69 | 281,164 |
| 2019-08-22 | $23.36 | $23.80 | $23.24 | $23.60 | $19.36 | 438,711 |
| 2019-08-21 | $23.02 | $23.42 | $23.01 | $23.37 | $19.18 | 442,290 |
| 2019-08-20 | $23.24 | $23.49 | $22.89 | $23.00 | $18.87 | 366,342 |
| 2019-08-19 | $23.93 | $23.93 | $23.06 | $23.09 | $18.95 | 322,602 |
| 2019-08-16 | $23.32 | $23.87 | $23.24 | $23.75 | $19.49 | 440,254 |
| 2019-08-15 | $23.99 | $24.07 | $23.26 | $23.33 | $19.14 | 464,169 |
| 2019-08-14 | $24.44 | $24.59 | $23.70 | $23.79 | $19.52 | 305,460 |
| 2019-08-13 | $24.76 | $25.29 | $24.53 | $24.62 | $20.20 | 920,554 |
| 2019-08-12 | $26.00 | $26.00 | $24.49 | $24.72 | $20.28 | 1,338,369 |
| 2019-08-09 | $27.10 | $27.36 | $26.71 | $26.79 | $21.98 | 358,405 |
| 2019-08-08 | $27.08 | $27.47 | $26.60 | $27.28 | $22.38 | 197,207 |
| 2019-08-07 | $26.54 | $27.05 | $26.44 | $26.99 | $22.15 | 147,834 |
| 2019-08-06 | $26.78 | $26.94 | $26.46 | $26.54 | $21.78 | 140,001 |
| 2019-08-05 | $26.90 | $26.90 | $26.25 | $26.61 | $21.83 | 164,475 |
| 2019-08-02 | $27.56 | $27.74 | $27.13 | $27.23 | $22.34 | 99,885 |
| 2019-08-01 | $27.96 | $28.23 | $27.48 | $27.50 | $22.56 | 78,797 |
| 2019-07-31 | $27.80 | $28.13 | $27.73 | $27.96 | $22.94 | 161,411 |
| 2019-07-30 | $28.12 | $28.24 | $27.71 | $27.80 | $22.81 | 64,425 |
| 2019-07-29 | $28.16 | $28.27 | $27.94 | $28.21 | $23.15 | 165,589 |
| 2019-07-26 | $27.99 | $28.20 | $27.93 | $28.05 | $23.02 | 78,074 |
| 2019-07-25 | $28.12 | $28.14 | $27.79 | $27.90 | $22.89 | 241,860 |
| 2019-07-24 | $28.28 | $28.41 | $27.89 | $28.01 | $22.98 | 88,002 |
| 2019-07-23 | $28.59 | $28.59 | $28.08 | $28.19 | $23.13 | 99,991 |
| 2019-07-22 | $28.73 | $28.81 | $28.39 | $28.49 | $23.38 | 81,061 |
| 2019-07-19 | $28.97 | $29.16 | $28.62 | $28.64 | $23.50 | 98,315 |
| 2019-07-18 | $28.95 | $29.07 | $28.77 | $28.90 | $23.71 | 67,589 |
| 2019-07-17 | $29.15 | $29.25 | $28.89 | $28.93 | $23.74 | 73,636 |
| 2019-07-16 | $29.02 | $29.22 | $28.97 | $29.20 | $23.96 | 81,026 |
| 2019-07-15 | $29.40 | $29.40 | $29.02 | $29.02 | $23.81 | 86,588 |
| 2019-07-12 | $29.29 | $29.32 | $29.09 | $29.16 | $23.93 | 207,895 |
| 2019-07-11 | $28.93 | $29.30 | $28.82 | $29.30 | $24.04 | 156,276 |
| 2019-07-10 | $28.46 | $28.90 | $28.34 | $28.82 | $23.65 | 127,476 |
| 2019-07-09 | $28.41 | $28.41 | $28.02 | $28.37 | $23.28 | 146,385 |
| 2019-07-08 | $28.43 | $28.49 | $28.26 | $28.35 | $23.26 | 136,909 |
| 2019-07-05 | $28.20 | $28.47 | $28.01 | $28.41 | $23.31 | 155,384 |
| 2019-07-03 | $27.88 | $28.40 | $27.88 | $28.15 | $23.10 | 72,421 |
| 2019-07-02 | $28.00 | $28.13 | $27.86 | $27.87 | $22.87 | 188,751 |
| 2019-07-01 | $28.60 | $28.60 | $27.93 | $28.00 | $22.97 | 209,912 |
| 2019-06-28 | $27.78 | $28.32 | $27.69 | $28.25 | $23.18 | 356,453 |
| 2019-06-27 | $27.95 | $27.95 | $27.50 | $27.65 | $22.69 | 73,512 |
| 2019-06-26 | $28.04 | $28.04 | $27.70 | $27.78 | $22.79 | 64,773 |
| 2019-06-25 | $27.78 | $27.99 | $27.76 | $27.80 | $22.81 | 233,712 |
| 2019-06-24 | $27.64 | $27.96 | $27.52 | $27.84 | $22.84 | 307,532 |
| 2019-06-21 | $27.66 | $27.73 | $27.46 | $27.60 | $22.65 | 160,759 |
| 2019-06-20 | $27.97 | $28.01 | $27.66 | $27.70 | $22.73 | 137,127 |
| 2019-06-19 | $27.35 | $27.76 | $27.28 | $27.59 | $22.64 | 188,760 |
| 2019-06-18 | $27.40 | $27.50 | $27.25 | $27.35 | $22.44 | 73,918 |
| 2019-06-17 | $27.55 | $27.70 | $27.18 | $27.18 | $22.30 | 85,535 |
| 2019-06-14 | $27.64 | $27.77 | $27.24 | $27.44 | $22.52 | 171,074 |
| 2019-06-13 | $28.05 | $28.05 | $27.59 | $27.70 | $22.73 | 93,413 |
| 2019-06-12 | $27.72 | $27.94 | $27.64 | $27.91 | $22.90 | 91,829 |
| 2019-06-11 | $27.58 | $27.83 | $27.36 | $27.76 | $22.78 | 125,612 |
| 2019-06-10 | $27.29 | $27.34 | $27.04 | $27.32 | $22.42 | 194,849 |
| 2019-06-07 | $27.43 | $27.55 | $27.18 | $27.20 | $22.32 | 91,754 |
| 2019-06-06 | $27.43 | $27.57 | $27.27 | $27.30 | $22.40 | 137,107 |
| 2019-06-05 | $27.42 | $27.67 | $27.24 | $27.36 | $22.45 | 226,197 |
| 2019-06-04 | $27.23 | $27.40 | $27.12 | $27.38 | $22.47 | 154,009 |
| 2019-06-03 | $26.97 | $27.35 | $26.97 | $27.16 | $22.29 | 173,077 |
| 2019-05-31 | $26.46 | $26.86 | $26.15 | $26.81 | $22.00 | 320,743 |
| 2019-05-30 | $26.63 | $26.82 | $26.45 | $26.63 | $21.85 | 217,154 |
| 2019-05-29 | $26.16 | $26.61 | $26.02 | $26.51 | $21.75 | 284,945 |
| 2019-05-28 | $26.38 | $26.56 | $26.07 | $26.23 | $21.52 | 321,009 |
| 2019-05-24 | $26.60 | $26.74 | $26.27 | $26.31 | $21.59 | 166,221 |
| 2019-05-23 | $26.38 | $26.58 | $26.23 | $26.44 | $21.69 | 133,112 |
| 2019-05-22 | $26.47 | $26.74 | $26.37 | $26.57 | $21.80 | 169,881 |
| 2019-05-21 | $26.57 | $26.57 | $26.24 | $26.41 | $21.67 | 82,908 |
| 2019-05-20 | $26.31 | $26.54 | $26.17 | $26.37 | $21.64 | 92,529 |
| 2019-05-17 | $26.63 | $26.82 | $26.30 | $26.34 | $21.61 | 134,198 |
| 2019-05-16 | $26.97 | $26.99 | $26.66 | $26.78 | $21.97 | 150,336 |
| 2019-05-15 | $26.61 | $27.13 | $26.57 | $26.90 | $22.07 | 135,815 |
| 2019-05-14 | $26.59 | $26.83 | $26.49 | $26.74 | $21.94 | 270,347 |
| 2019-05-13 | $26.36 | $26.50 | $25.99 | $26.43 | $21.69 | 244,723 |
| 2019-05-10 | $26.40 | $26.89 | $26.25 | $26.71 | $21.92 | 321,548 |
| 2019-05-09 | $26.31 | $26.45 | $25.55 | $26.40 | $21.66 | 262,262 |
| 2019-05-08 | $26.61 | $26.73 | $26.36 | $26.45 | $21.70 | 228,468 |
| 2019-05-07 | $27.12 | $27.16 | $26.47 | $26.55 | $21.79 | 197,886 |
| 2019-05-06 | $26.87 | $27.24 | $26.87 | $27.21 | $22.33 | 155,235 |
| 2019-05-03 | $27.19 | $27.35 | $27.08 | $27.20 | $22.32 | 205,524 |
| 2019-05-02 | $27.05 | $27.17 | $26.82 | $27.07 | $22.21 | 275,255 |
| 2019-05-01 | $27.55 | $27.72 | $26.58 | $27.04 | $22.19 | 439,926 |
| 2019-04-30 | $27.48 | $27.56 | $27.03 | $27.54 | $22.60 | 260,216 |
| 2019-04-29 | $27.50 | $27.50 | $27.28 | $27.50 | $22.56 | 203,673 |
| 2019-04-26 | $27.50 | $27.67 | $27.37 | $27.45 | $22.52 | 198,092 |
| 2019-04-25 | $27.40 | $27.44 | $27.14 | $27.35 | $22.44 | 250,675 |
| 2019-04-24 | $27.82 | $27.87 | $27.41 | $27.47 | $22.54 | 242,771 |
| 2019-04-23 | $27.72 | $27.89 | $27.45 | $27.78 | $22.79 | 248,578 |
| 2019-04-22 | $27.89 | $28.25 | $27.63 | $27.66 | $22.70 | 207,595 |
| 2019-04-18 | $28.70 | $28.95 | $28.43 | $28.70 | $22.67 | 347,395 |
| 2019-04-17 | $28.78 | $28.90 | $28.60 | $28.72 | $22.69 | 253,365 |
| 2019-04-16 | $28.79 | $28.90 | $28.47 | $28.62 | $22.61 | 277,612 |
| 2019-04-15 | $28.75 | $28.96 | $28.56 | $28.77 | $22.73 | 233,352 |
| 2019-04-12 | $28.37 | $28.71 | $28.19 | $28.61 | $22.60 | 155,001 |
| 2019-04-11 | $28.46 | $28.59 | $28.23 | $28.32 | $22.37 | 192,726 |
| 2019-04-10 | $28.73 | $29.03 | $28.40 | $28.42 | $22.45 | 580,217 |
| 2019-04-09 | $28.71 | $29.03 | $28.50 | $28.66 | $22.64 | 372,375 |
| 2019-04-08 | $28.62 | $28.81 | $28.36 | $28.69 | $22.67 | 488,839 |
| 2019-04-05 | $28.94 | $29.00 | $28.56 | $28.62 | $22.61 | 179,864 |
| 2019-04-04 | $28.81 | $28.89 | $28.54 | $28.85 | $22.79 | 339,608 |
| 2019-04-03 | $28.71 | $28.96 | $28.57 | $28.85 | $22.79 | 237,039 |
| 2019-04-02 | $29.35 | $29.40 | $28.61 | $28.64 | $22.63 | 272,085 |
| 2019-04-01 | $29.35 | $29.48 | $29.05 | $29.33 | $23.17 | 260,760 |
| 2019-03-29 | $28.75 | $29.47 | $28.73 | $29.46 | $23.27 | 497,661 |
| 2019-03-28 | $28.10 | $28.73 | $28.00 | $28.50 | $22.52 | 380,244 |
| 2019-03-27 | $28.37 | $28.55 | $28.00 | $28.12 | $22.22 | 349,123 |
| 2019-03-26 | $28.58 | $28.81 | $28.45 | $28.50 | $22.52 | 339,946 |
| 2019-03-25 | $28.43 | $28.79 | $28.14 | $28.50 | $22.52 | 261,545 |
| 2019-03-22 | $28.71 | $28.85 | $28.41 | $28.42 | $22.45 | 174,595 |
| 2019-03-21 | $28.91 | $29.17 | $28.79 | $28.95 | $22.87 | 200,826 |
| 2019-03-20 | $28.85 | $29.02 | $28.40 | $28.82 | $22.77 | 300,394 |
| 2019-03-19 | $28.79 | $29.02 | $28.73 | $28.79 | $22.75 | 120,616 |
| 2019-03-18 | $28.70 | $28.79 | $28.62 | $28.75 | $22.71 | 112,236 |
| 2019-03-15 | $28.70 | $28.78 | $28.50 | $28.61 | $22.60 | 125,012 |
| 2019-03-14 | $28.30 | $28.69 | $28.24 | $28.51 | $22.52 | 186,416 |
| 2019-03-13 | $28.52 | $28.62 | $28.26 | $28.40 | $22.44 | 166,340 |
| 2019-03-12 | $28.48 | $28.65 | $28.19 | $28.44 | $22.47 | 251,949 |
| 2019-03-11 | $28.50 | $28.60 | $28.24 | $28.48 | $22.50 | 241,020 |
| 2019-03-08 | $28.37 | $28.55 | $28.12 | $28.37 | $22.41 | 167,764 |
| 2019-03-07 | $28.47 | $28.79 | $28.37 | $28.45 | $22.48 | 262,005 |
| 2019-03-06 | $28.35 | $28.35 | $27.90 | $28.29 | $22.35 | 113,043 |
| 2019-03-05 | $28.51 | $28.53 | $28.17 | $28.30 | $22.36 | 153,079 |
| 2019-03-04 | $28.69 | $28.85 | $28.24 | $28.37 | $22.41 | 155,363 |
| 2019-03-01 | $28.85 | $29.12 | $28.36 | $28.58 | $22.58 | 175,823 |
| 2019-02-28 | $28.67 | $28.91 | $28.23 | $28.72 | $22.69 | 428,868 |
| 2019-02-27 | $28.86 | $28.99 | $28.65 | $28.73 | $22.70 | 276,948 |
| 2019-02-26 | $28.75 | $28.98 | $28.36 | $28.98 | $22.90 | 216,503 |
| 2019-02-25 | $29.03 | $29.28 | $28.81 | $28.83 | $22.78 | 141,297 |
| 2019-02-22 | $28.32 | $29.11 | $28.32 | $28.99 | $22.90 | 263,158 |
| 2019-02-21 | $28.11 | $28.42 | $27.99 | $28.28 | $22.34 | 292,204 |
| 2019-02-20 | $28.10 | $28.32 | $28.04 | $28.10 | $22.20 | 284,053 |
| 2019-02-19 | $28.05 | $28.15 | $27.88 | $28.10 | $22.20 | 130,266 |
| 2019-02-15 | $28.11 | $28.19 | $27.99 | $28.10 | $22.20 | 148,346 |
| 2019-02-14 | $28.03 | $28.20 | $27.95 | $28.07 | $22.18 | 218,572 |
| 2019-02-13 | $28.37 | $28.39 | $28.08 | $28.17 | $22.26 | 199,471 |
| 2019-02-12 | $28.33 | $28.52 | $28.17 | $28.25 | $22.32 | 177,343 |
| 2019-02-11 | $28.23 | $28.36 | $28.08 | $28.17 | $22.26 | 259,191 |
| 2019-02-08 | $28.51 | $28.59 | $28.04 | $28.21 | $22.29 | 274,635 |
| 2019-02-07 | $28.70 | $28.80 | $28.42 | $28.54 | $22.55 | 212,104 |
| 2019-02-06 | $28.64 | $28.90 | $28.50 | $28.54 | $22.55 | 255,764 |
| 2019-02-05 | $28.61 | $28.86 | $28.55 | $28.80 | $22.75 | 113,258 |
| 2019-02-04 | $28.01 | $28.64 | $27.93 | $28.54 | $22.55 | 83,522 |
| 2019-02-01 | $27.95 | $28.32 | $27.30 | $28.09 | $22.19 | 325,831 |
| 2019-01-31 | $27.38 | $28.00 | $27.38 | $27.91 | $22.05 | 325,859 |
| 2019-01-30 | $27.83 | $27.83 | $26.86 | $27.23 | $21.51 | 246,104 |
| 2019-01-29 | $27.49 | $27.69 | $27.33 | $27.69 | $21.88 | 116,175 |
| 2019-01-28 | $27.25 | $27.38 | $26.99 | $27.33 | $21.59 | 146,125 |
| 2019-01-25 | $27.50 | $27.61 | $27.20 | $27.45 | $21.69 | 114,807 |
| 2019-01-24 | $27.19 | $27.67 | $27.09 | $27.32 | $21.58 | 142,237 |
| 2019-01-23 | $27.14 | $27.18 | $26.82 | $27.11 | $21.42 | 152,731 |
| 2019-01-22 | $26.93 | $27.12 | $26.67 | $27.00 | $21.33 | 206,512 |
| 2019-01-18 | $27.06 | $27.50 | $26.59 | $27.01 | $21.34 | 135,081 |
| 2019-01-17 | $26.94 | $27.15 | $26.80 | $27.01 | $21.34 | 230,162 |
| 2019-01-16 | $26.48 | $27.11 | $26.34 | $27.01 | $21.34 | 170,059 |
| 2019-01-15 | $26.70 | $26.75 | $26.17 | $26.44 | $20.89 | 90,968 |
| 2019-01-14 | $26.13 | $26.86 | $25.78 | $26.65 | $21.05 | 331,597 |
| 2019-01-11 | $25.53 | $26.29 | $25.53 | $26.20 | $20.70 | 157,077 |
| 2019-01-10 | $26.29 | $26.41 | $26.17 | $26.27 | $20.75 | 87,188 |
| 2019-01-09 | $26.45 | $26.60 | $26.20 | $26.44 | $20.89 | 140,378 |
| 2019-01-08 | $26.32 | $26.43 | $25.84 | $26.35 | $20.82 | 99,810 |
| 2019-01-07 | $25.95 | $26.32 | $25.69 | $26.29 | $20.77 | 117,846 |
| 2019-01-04 | $25.45 | $26.23 | $25.38 | $25.95 | $20.50 | 84,549 |
| 2019-01-03 | $25.15 | $25.42 | $24.92 | $25.29 | $19.98 | 60,159 |
| 2019-01-02 | $25.04 | $25.28 | $24.93 | $25.16 | $19.88 | 67,585 |
| 2018-12-31 | $25.18 | $25.22 | $24.94 | $25.13 | $19.85 | 58,498 |
| 2018-12-28 | $25.35 | $25.53 | $25.00 | $25.13 | $19.85 | 123,255 |
| 2018-12-27 | $25.09 | $25.41 | $24.97 | $25.41 | $20.08 | 151,111 |
| 2018-12-26 | $25.30 | $25.66 | $25.20 | $25.66 | $19.95 | 85,502 |
| 2018-12-24 | $25.27 | $25.83 | $24.99 | $25.20 | $19.59 | 62,059 |
| 2018-12-21 | $25.40 | $25.87 | $25.24 | $25.33 | $19.69 | 206,569 |
| 2018-12-20 | $25.90 | $25.98 | $25.40 | $25.49 | $19.82 | 205,293 |
| 2018-12-19 | $25.73 | $26.10 | $25.61 | $25.69 | $19.97 | 175,381 |
| 2018-12-18 | $25.62 | $26.04 | $25.43 | $25.70 | $19.98 | 107,771 |
| 2018-12-17 | $25.47 | $25.95 | $25.29 | $25.39 | $19.74 | 231,563 |
| 2018-12-14 | $25.40 | $25.79 | $25.19 | $25.45 | $19.79 | 138,902 |
| 2018-12-13 | $25.53 | $25.81 | $25.48 | $25.61 | $19.91 | 56,860 |
| 2018-12-12 | $25.31 | $25.65 | $25.08 | $25.48 | $19.81 | 188,124 |
| 2018-12-11 | $25.28 | $25.33 | $24.82 | $25.03 | $19.46 | 249,763 |
| 2018-12-10 | $25.04 | $25.14 | $24.75 | $25.13 | $19.54 | 201,530 |
| 2018-12-07 | $25.57 | $25.59 | $24.90 | $25.03 | $19.46 | 199,319 |
| 2018-12-06 | $25.69 | $25.87 | $25.01 | $25.63 | $19.93 | 236,475 |
| 2018-12-04 | $26.02 | $26.05 | $25.43 | $25.81 | $20.07 | 223,249 |
| 2018-12-03 | $26.28 | $26.45 | $25.80 | $26.05 | $20.25 | 233,637 |
| 2018-11-30 | $26.03 | $26.33 | $25.78 | $25.98 | $20.20 | 242,245 |
| 2018-11-29 | $26.05 | $26.29 | $26.04 | $26.06 | $20.26 | 122,574 |
| 2018-11-28 | $25.67 | $26.23 | $25.67 | $26.19 | $20.36 | 214,423 |
| 2018-11-27 | $25.75 | $25.94 | $25.40 | $25.72 | $20.00 | 282,102 |
| 2018-11-26 | $25.94 | $26.18 | $25.51 | $25.81 | $20.07 | 250,601 |
| 2018-11-23 | $25.98 | $26.28 | $25.82 | $25.97 | $20.19 | 120,169 |
| 2018-11-21 | $25.58 | $25.99 | $25.17 | $25.89 | $20.13 | 258,273 |
| 2018-11-20 | $24.64 | $25.32 | $24.64 | $25.11 | $19.52 | 412,950 |
| 2018-11-19 | $25.07 | $25.31 | $25.03 | $25.07 | $19.49 | 133,133 |
| 2018-11-16 | $24.84 | $25.24 | $24.53 | $25.12 | $19.53 | 773,150 |
| 2018-11-15 | $25.03 | $25.27 | $24.80 | $25.00 | $19.44 | 161,116 |
| 2018-11-14 | $24.71 | $25.22 | $24.71 | $25.05 | $19.48 | 133,478 |
| 2018-11-13 | $25.00 | $25.44 | $24.30 | $24.71 | $19.21 | 204,142 |
| 2018-11-12 | $24.99 | $25.50 | $24.94 | $25.00 | $19.44 | 321,780 |
| 2018-11-09 | $25.60 | $25.60 | $24.96 | $25.09 | $19.51 | 233,391 |
| 2018-11-08 | $25.74 | $25.98 | $25.29 | $25.68 | $19.97 | 240,349 |
| 2018-11-07 | $25.98 | $26.37 | $25.73 | $26.03 | $20.24 | 192,212 |
| 2018-11-06 | $25.71 | $26.07 | $25.71 | $25.95 | $20.18 | 142,474 |
| 2018-11-05 | $25.52 | $26.03 | $25.52 | $25.87 | $20.11 | 278,917 |
| 2018-11-02 | $25.37 | $25.62 | $25.23 | $25.52 | $19.84 | 104,798 |
| 2018-11-01 | $25.27 | $25.64 | $25.17 | $25.28 | $19.65 | 184,466 |
| 2018-10-31 | $24.78 | $25.08 | $24.56 | $25.07 | $19.49 | 147,168 |
| 2018-10-30 | $24.80 | $25.15 | $24.63 | $24.74 | $19.23 | 149,008 |
| 2018-10-29 | $25.64 | $25.64 | $24.55 | $24.80 | $19.28 | 129,809 |
| 2018-10-26 | $25.64 | $25.83 | $25.33 | $25.61 | $19.91 | 247,367 |
| 2018-10-25 | $25.21 | $25.65 | $25.11 | $25.64 | $19.93 | 164,047 |
| 2018-10-24 | $25.91 | $25.96 | $25.21 | $25.28 | $19.65 | 161,188 |
| 2018-10-23 | $25.81 | $26.06 | $25.61 | $25.82 | $20.07 | 107,473 |
| 2018-10-22 | $26.18 | $26.54 | $26.07 | $26.07 | $20.27 | 103,018 |
| 2018-10-19 | $26.12 | $26.29 | $25.89 | $26.16 | $20.34 | 90,629 |
| 2018-10-18 | $26.37 | $26.37 | $25.71 | $25.96 | $20.18 | 119,636 |
| 2018-10-17 | $26.44 | $26.55 | $26.11 | $26.39 | $20.52 | 140,968 |
| 2018-10-16 | $26.51 | $26.94 | $26.37 | $26.67 | $20.74 | 186,591 |
| 2018-10-15 | $25.98 | $26.59 | $25.97 | $26.26 | $20.42 | 78,881 |
| 2018-10-12 | $26.75 | $26.81 | $25.96 | $26.07 | $20.27 | 165,661 |
| 2018-10-11 | $26.94 | $26.96 | $26.44 | $26.49 | $20.60 | 257,201 |
| 2018-10-10 | $27.43 | $27.59 | $26.73 | $26.93 | $20.94 | 286,152 |
| 2018-10-09 | $27.50 | $27.60 | $27.27 | $27.49 | $21.37 | 175,913 |
| 2018-10-08 | $27.81 | $27.94 | $27.42 | $27.63 | $21.48 | 203,169 |
| 2018-10-05 | $28.37 | $28.37 | $27.34 | $27.67 | $21.51 | 205,413 |
| 2018-10-04 | $28.20 | $28.50 | $27.89 | $28.24 | $21.96 | 199,641 |
| 2018-10-03 | $28.69 | $28.88 | $28.20 | $28.31 | $22.01 | 109,674 |
| 2018-10-02 | $28.24 | $28.61 | $28.15 | $28.44 | $22.11 | 240,485 |
| 2018-10-01 | $27.98 | $28.30 | $27.98 | $28.18 | $21.91 | 227,300 |
| 2018-09-28 | $27.59 | $27.94 | $27.59 | $27.90 | $21.69 | 452,052 |
| 2018-09-27 | $27.87 | $27.98 | $27.71 | $27.76 | $21.58 | 99,048 |
| 2018-09-26 | $27.80 | $28.20 | $27.61 | $27.80 | $21.61 | 234,742 |
| 2018-09-25 | $27.70 | $27.82 | $27.52 | $27.72 | $21.55 | 219,112 |
| 2018-09-24 | $28.13 | $28.13 | $27.60 | $27.64 | $21.49 | 126,939 |
| 2018-09-21 | $27.90 | $28.52 | $27.81 | $28.23 | $21.95 | 275,473 |
| 2018-09-20 | $27.21 | $27.88 | $27.21 | $27.84 | $21.65 | 410,972 |
| 2018-09-19 | $27.05 | $27.44 | $26.94 | $27.19 | $21.14 | 164,080 |
| 2018-09-18 | $26.67 | $27.27 | $26.62 | $27.10 | $21.07 | 205,517 |
| 2018-09-17 | $26.34 | $26.68 | $26.27 | $26.59 | $20.67 | 140,618 |
| 2018-09-14 | $26.78 | $26.80 | $26.40 | $26.42 | $20.54 | 154,079 |
| 2018-09-13 | $26.50 | $26.94 | $26.50 | $26.71 | $20.77 | 259,462 |
| 2018-09-12 | $26.15 | $26.52 | $26.10 | $26.51 | $20.61 | 281,228 |
| 2018-09-11 | $25.99 | $26.15 | $25.80 | $26.09 | $20.28 | 387,877 |
| 2018-09-10 | $26.20 | $26.38 | $25.75 | $26.09 | $20.28 | 345,898 |
| 2018-09-07 | $26.06 | $26.37 | $25.88 | $26.22 | $20.39 | 299,597 |
| 2018-09-06 | $25.38 | $26.16 | $25.38 | $26.04 | $20.25 | 302,355 |
| 2018-09-05 | $25.43 | $25.64 | $25.17 | $25.43 | $19.77 | 305,419 |
| 2018-09-04 | $25.62 | $26.43 | $25.38 | $25.47 | $19.80 | 327,975 |
| 2018-08-31 | $25.81 | $26.62 | $25.80 | $26.40 | $20.53 | 367,702 |
| 2018-08-30 | $27.27 | $27.27 | $25.77 | $26.05 | $20.25 | 411,107 |
| 2018-08-29 | $27.84 | $27.90 | $27.28 | $27.30 | $21.23 | 391,347 |
| 2018-08-28 | $28.09 | $28.34 | $27.74 | $27.78 | $21.60 | 134,323 |
| 2018-08-27 | $27.66 | $28.33 | $27.66 | $28.20 | $21.93 | 241,944 |
| 2018-08-24 | $27.38 | $27.72 | $27.34 | $27.60 | $21.46 | 254,543 |
| 2018-08-23 | $27.42 | $27.75 | $27.30 | $27.35 | $21.26 | 238,198 |
| 2018-08-22 | $27.27 | $27.62 | $27.11 | $27.38 | $21.29 | 250,641 |
| 2018-08-21 | $26.82 | $27.33 | $26.64 | $27.19 | $21.14 | 697,408 |
| 2018-08-20 | $26.51 | $26.82 | $26.39 | $26.69 | $20.75 | 263,305 |
| 2018-08-17 | $26.50 | $26.65 | $26.35 | $26.47 | $20.58 | 442,716 |
| 2018-08-16 | $26.35 | $26.59 | $26.33 | $26.36 | $20.49 | 213,372 |
| 2018-08-15 | $26.63 | $26.63 | $26.20 | $26.31 | $20.46 | 185,517 |
| 2018-08-14 | $26.42 | $26.69 | $26.22 | $26.63 | $20.70 | 246,032 |
| 2018-08-13 | $26.61 | $27.07 | $26.33 | $26.36 | $20.49 | 140,946 |
| 2018-08-10 | $26.96 | $27.37 | $26.33 | $26.64 | $20.71 | 90,155 |
| 2018-08-09 | $26.71 | $27.11 | $26.36 | $27.01 | $21.00 | 141,701 |
| 2018-08-08 | $26.84 | $27.04 | $26.66 | $26.84 | $20.87 | 95,677 |
| 2018-08-07 | $27.18 | $27.24 | $26.88 | $26.90 | $20.91 | 144,894 |
| 2018-08-06 | $27.46 | $27.46 | $26.93 | $27.06 | $21.04 | 72,555 |
| 2018-08-03 | $27.46 | $27.74 | $27.41 | $27.46 | $21.35 | 208,423 |
| 2018-08-02 | $27.38 | $27.59 | $27.28 | $27.38 | $21.29 | 193,727 |
| 2018-08-01 | $27.24 | $28.07 | $26.86 | $27.41 | $21.31 | 527,821 |
| 2018-07-31 | $27.02 | $27.52 | $26.91 | $27.23 | $21.17 | 266,838 |
| 2018-07-30 | $26.91 | $27.28 | $26.69 | $27.05 | $21.03 | 262,123 |
| 2018-07-27 | $26.70 | $27.06 | $26.64 | $26.91 | $20.92 | 272,731 |
| 2018-07-26 | $26.51 | $26.66 | $26.43 | $26.63 | $20.70 | 147,022 |
| 2018-07-25 | $26.49 | $26.63 | $26.38 | $26.52 | $20.62 | 180,242 |
| 2018-07-24 | $25.74 | $26.50 | $25.59 | $26.30 | $20.45 | 273,679 |
| 2018-07-23 | $25.67 | $25.80 | $25.45 | $25.60 | $19.90 | 191,463 |
| 2018-07-20 | $25.81 | $25.92 | $25.57 | $25.81 | $20.07 | 144,104 |
| 2018-07-19 | $25.70 | $25.80 | $25.48 | $25.74 | $20.01 | 277,014 |
| 2018-07-18 | $25.71 | $25.77 | $25.50 | $25.71 | $19.99 | 165,528 |
| 2018-07-17 | $25.64 | $25.96 | $25.61 | $25.82 | $20.07 | 141,947 |
| 2018-07-16 | $25.54 | $25.99 | $25.48 | $25.80 | $20.06 | 111,794 |
| 2018-07-13 | $25.16 | $25.59 | $25.07 | $25.53 | $19.85 | 152,471 |
| 2018-07-12 | $25.31 | $25.38 | $25.05 | $25.16 | $19.56 | 195,024 |
| 2018-07-11 | $25.37 | $25.55 | $25.13 | $25.27 | $19.65 | 112,974 |
| 2018-07-10 | $25.46 | $25.56 | $25.30 | $25.41 | $19.76 | 86,916 |
| 2018-07-09 | $25.45 | $25.55 | $25.23 | $25.45 | $19.79 | 98,026 |
| 2018-07-06 | $25.04 | $25.53 | $24.91 | $25.37 | $19.72 | 160,084 |
| 2018-07-05 | $25.19 | $25.21 | $24.89 | $25.11 | $19.52 | 97,102 |
| 2018-07-03 | $24.98 | $25.44 | $24.94 | $25.33 | $19.69 | 54,498 |
| 2018-07-02 | $24.69 | $25.07 | $24.65 | $24.77 | $19.26 | 126,533 |
| 2018-06-29 | $24.90 | $25.11 | $24.64 | $24.94 | $19.39 | 153,828 |
| 2018-06-28 | $24.71 | $24.95 | $24.65 | $24.67 | $19.18 | 102,777 |
| 2018-06-27 | $24.95 | $25.01 | $24.73 | $24.75 | $19.24 | 113,225 |
| 2018-06-26 | $25.01 | $25.19 | $24.94 | $25.01 | $19.44 | 97,572 |
| 2018-06-25 | $25.12 | $25.21 | $24.95 | $25.00 | $19.44 | 104,376 |
| 2018-06-22 | $25.40 | $25.45 | $25.03 | $25.17 | $19.57 | 140,556 |
| 2018-06-21 | $25.07 | $25.50 | $25.02 | $25.25 | $19.63 | 968,868 |
| 2018-06-20 | $24.96 | $25.00 | $24.70 | $24.82 | $19.30 | 168,640 |
| 2018-06-19 | $24.57 | $24.86 | $24.37 | $24.80 | $19.28 | 185,615 |
| 2018-06-18 | $25.34 | $25.34 | $24.67 | $24.77 | $19.26 | 165,368 |
| 2018-06-15 | $25.51 | $25.91 | $25.12 | $25.35 | $19.71 | 175,288 |
| 2018-06-14 | $26.01 | $26.17 | $25.51 | $25.52 | $19.84 | 85,826 |
| 2018-06-13 | $26.00 | $26.35 | $25.82 | $25.98 | $20.20 | 171,323 |
| 2018-06-12 | $25.49 | $26.09 | $25.35 | $26.03 | $20.24 | 298,206 |
| 2018-06-11 | $25.40 | $25.76 | $25.32 | $25.43 | $19.77 | 156,627 |
| 2018-06-08 | $25.26 | $25.47 | $25.25 | $25.40 | $19.75 | 184,824 |
| 2018-06-07 | $25.44 | $25.76 | $24.98 | $25.12 | $19.53 | 154,368 |
| 2018-06-06 | $25.54 | $25.65 | $25.30 | $25.49 | $19.82 | 112,525 |
| 2018-06-05 | $25.80 | $25.80 | $25.42 | $25.44 | $19.78 | 142,301 |
| 2018-06-04 | $25.97 | $26.42 | $25.78 | $25.87 | $20.11 | 126,095 |
| 2018-06-01 | $26.11 | $26.54 | $25.67 | $25.91 | $20.14 | 141,004 |
| 2018-05-31 | $25.83 | $26.29 | $25.25 | $25.36 | $19.72 | 164,088 |
| 2018-05-30 | $25.76 | $26.06 | $25.70 | $25.83 | $20.08 | 224,415 |
| 2018-05-29 | $26.40 | $26.40 | $25.56 | $25.68 | $19.97 | 110,780 |
| 2018-05-25 | $26.44 | $26.74 | $26.39 | $26.49 | $20.60 | 223,696 |
| 2018-05-24 | $26.61 | $26.69 | $26.02 | $26.39 | $20.52 | 179,834 |
| 2018-05-23 | $26.72 | $26.80 | $26.32 | $26.66 | $20.73 | 198,578 |
| 2018-05-22 | $26.20 | $26.80 | $26.20 | $26.73 | $20.78 | 236,995 |
| 2018-05-21 | $26.35 | $26.45 | $25.96 | $26.12 | $20.31 | 143,145 |
| 2018-05-18 | $26.59 | $26.65 | $26.26 | $26.43 | $20.55 | 140,625 |
| 2018-05-17 | $26.70 | $26.74 | $26.50 | $26.62 | $20.70 | 190,490 |
| 2018-05-16 | $26.82 | $27.11 | $26.65 | $26.78 | $20.82 | 102,434 |
| 2018-05-15 | $26.84 | $26.96 | $26.44 | $26.87 | $20.89 | 77,011 |
| 2018-05-14 | $27.34 | $27.49 | $26.92 | $27.00 | $20.99 | 93,966 |
| 2018-05-11 | $27.20 | $27.48 | $27.16 | $27.25 | $21.19 | 168,666 |
| 2018-05-10 | $26.91 | $27.39 | $26.66 | $27.23 | $21.17 | 271,245 |
| 2018-05-09 | $26.75 | $26.87 | $26.53 | $26.83 | $20.86 | 128,346 |
| 2018-05-08 | $27.19 | $27.22 | $26.55 | $26.75 | $20.80 | 212,004 |
| 2018-05-07 | $27.21 | $27.41 | $27.05 | $27.17 | $21.12 | 122,730 |
| 2018-05-04 | $27.25 | $27.46 | $27.20 | $27.29 | $21.22 | 162,686 |
| 2018-05-03 | $27.17 | $27.71 | $27.17 | $27.30 | $21.23 | 198,252 |
| 2018-05-02 | $27.24 | $27.44 | $26.92 | $27.23 | $21.17 | 320,814 |
| 2018-05-01 | $27.54 | $27.56 | $27.10 | $27.24 | $21.18 | 32,133 |
| 2018-04-30 | $27.90 | $27.95 | $27.57 | $27.62 | $21.47 | 157,677 |
| 2018-04-27 | $27.97 | $28.15 | $27.80 | $27.88 | $21.68 | 87,488 |
| 2018-04-26 | $27.99 | $28.23 | $27.75 | $27.89 | $21.68 | 120,779 |
| 2018-04-25 | $28.02 | $28.25 | $27.74 | $27.80 | $21.61 | 196,191 |
| 2018-04-24 | $28.32 | $28.59 | $27.92 | $28.00 | $21.77 | 266,623 |
| 2018-04-23 | $28.36 | $28.63 | $27.71 | $28.31 | $22.01 | 134,540 |
| 2018-04-20 | $28.53 | $28.73 | $28.25 | $28.38 | $22.07 | 153,959 |
| 2018-04-19 | $28.78 | $29.57 | $28.44 | $28.62 | $22.25 | 180,501 |
| 2018-04-18 | $29.56 | $29.70 | $28.93 | $29.04 | $22.30 | 161,908 |
| 2018-04-17 | $29.70 | $29.76 | $29.39 | $29.60 | $22.73 | 90,004 |
| 2018-04-16 | $29.55 | $29.83 | $29.46 | $29.62 | $22.75 | 60,279 |
| 2018-04-13 | $29.17 | $29.68 | $29.00 | $29.46 | $22.62 | 91,922 |
| 2018-04-12 | $29.53 | $29.53 | $28.82 | $29.10 | $22.35 | 181,081 |
| 2018-04-11 | $29.06 | $29.86 | $28.97 | $29.43 | $22.60 | 105,472 |
| 2018-04-10 | $29.22 | $29.55 | $29.05 | $29.22 | $22.44 | 311,421 |
| 2018-04-09 | $29.20 | $29.45 | $28.78 | $29.14 | $22.38 | 99,742 |
| 2018-04-06 | $29.22 | $29.41 | $28.96 | $29.04 | $22.30 | 95,586 |
| 2018-04-05 | $29.50 | $29.73 | $29.08 | $29.19 | $22.42 | 133,429 |
| 2018-04-04 | $29.33 | $29.77 | $29.10 | $29.40 | $22.58 | 138,711 |
| 2018-04-03 | $28.93 | $29.72 | $28.93 | $29.48 | $22.64 | 93,594 |
| 2018-04-02 | $29.40 | $29.40 | $28.88 | $28.93 | $22.22 | 46,823 |
| 2018-03-29 | $28.81 | $29.68 | $28.80 | $29.41 | $22.59 | 115,427 |
| 2018-03-28 | $28.00 | $28.85 | $27.62 | $28.76 | $22.09 | 184,004 |
| 2018-03-27 | $28.65 | $28.73 | $28.02 | $28.22 | $21.67 | 280,586 |
| 2018-03-26 | $29.21 | $29.25 | $28.37 | $28.81 | $22.12 | 165,633 |
| 2018-03-23 | $28.95 | $29.40 | $28.68 | $29.12 | $22.36 | 259,734 |
| 2018-03-22 | $29.45 | $29.55 | $28.89 | $28.89 | $22.19 | 97,479 |
| 2018-03-21 | $29.14 | $29.63 | $29.14 | $29.53 | $22.68 | 187,046 |
| 2018-03-20 | $29.64 | $29.64 | $29.15 | $29.24 | $22.45 | 464,874 |
| 2018-03-19 | $29.27 | $29.56 | $28.68 | $29.49 | $22.65 | 272,484 |
| 2018-03-16 | $28.48 | $28.69 | $27.90 | $28.33 | $21.76 | 161,882 |
| 2018-03-15 | $28.94 | $29.10 | $28.29 | $28.44 | $21.84 | 141,976 |
| 2018-03-14 | $28.98 | $29.54 | $28.31 | $28.99 | $22.26 | 109,432 |
| 2018-03-13 | $28.93 | $29.29 | $28.71 | $28.85 | $22.16 | 171,650 |
| 2018-03-12 | $28.91 | $29.16 | $28.75 | $28.88 | $22.18 | 96,931 |
| 2018-03-09 | $28.57 | $28.96 | $28.47 | $28.85 | $22.16 | 137,406 |
| 2018-03-08 | $28.59 | $28.59 | $28.18 | $28.49 | $21.88 | 76,818 |
| 2018-03-07 | $28.35 | $28.79 | $28.26 | $28.48 | $21.87 | 206,941 |
| 2018-03-06 | $28.12 | $28.66 | $27.72 | $28.52 | $21.90 | 90,360 |
| 2018-03-05 | $27.80 | $28.37 | $27.76 | $28.03 | $21.53 | 95,151 |
| 2018-03-02 | $27.47 | $27.87 | $27.27 | $27.84 | $21.38 | 157,054 |
| 2018-03-01 | $27.88 | $27.88 | $27.37 | $27.64 | $21.23 | 134,676 |
| 2018-02-28 | $28.77 | $28.77 | $27.82 | $27.86 | $21.39 | 121,185 |
| 2018-02-27 | $28.41 | $28.84 | $28.41 | $28.61 | $21.97 | 84,309 |
| 2018-02-26 | $28.85 | $28.86 | $28.30 | $28.39 | $21.80 | 92,998 |
| 2018-02-23 | $28.43 | $29.04 | $28.43 | $28.83 | $22.14 | 59,336 |
| 2018-02-22 | $28.22 | $28.80 | $28.22 | $28.63 | $21.99 | 98,432 |
| 2018-02-21 | $28.42 | $28.72 | $28.17 | $28.19 | $21.65 | 64,638 |
| 2018-02-20 | $28.36 | $28.62 | $28.15 | $28.43 | $21.83 | 49,166 |
| 2018-02-16 | $28.49 | $28.85 | $27.97 | $28.37 | $21.79 | 116,397 |
| 2018-02-15 | $28.14 | $28.79 | $27.94 | $28.64 | $21.99 | 141,511 |
| 2018-02-14 | $27.97 | $28.43 | $27.84 | $28.14 | $21.61 | 64,279 |
| 2018-02-13 | $28.18 | $28.22 | $27.60 | $27.94 | $21.46 | 92,087 |
| 2018-02-12 | $27.69 | $28.42 | $27.69 | $28.16 | $21.63 | 86,369 |
| 2018-02-09 | $27.91 | $28.35 | $27.44 | $27.62 | $21.21 | 115,021 |
| 2018-02-08 | $28.51 | $28.94 | $27.82 | $27.88 | $21.41 | 85,669 |
| 2018-02-07 | $28.36 | $28.76 | $28.36 | $28.48 | $21.87 | 65,669 |
| 2018-02-06 | $28.35 | $28.87 | $28.20 | $28.51 | $21.89 | 117,077 |
| 2018-02-05 | $29.17 | $29.29 | $28.50 | $28.58 | $21.95 | 119,614 |
| 2018-02-02 | $29.46 | $29.53 | $29.10 | $29.19 | $22.42 | 146,595 |
| 2018-02-01 | $29.41 | $29.78 | $29.38 | $29.62 | $22.75 | 116,878 |
| 2018-01-31 | $29.55 | $29.66 | $29.16 | $29.37 | $22.55 | 89,057 |
| 2018-01-30 | $29.28 | $29.52 | $29.09 | $29.21 | $22.43 | 163,160 |
| 2018-01-29 | $29.57 | $29.66 | $29.30 | $29.41 | $22.59 | 186,964 |
| 2018-01-26 | $29.38 | $29.97 | $29.23 | $29.58 | $22.72 | 163,262 |
| 2018-01-25 | $29.66 | $29.71 | $29.26 | $29.36 | $22.55 | 138,376 |
| 2018-01-24 | $29.61 | $29.81 | $29.24 | $29.59 | $22.72 | 112,946 |
| 2018-01-23 | $29.46 | $29.58 | $29.30 | $29.56 | $22.70 | 231,405 |
| 2018-01-22 | $28.99 | $29.54 | $28.99 | $29.32 | $22.52 | 235,221 |
| 2018-01-19 | $29.04 | $29.15 | $28.90 | $28.98 | $22.25 | 128,800 |
| 2018-01-18 | $29.11 | $29.31 | $28.92 | $29.04 | $22.30 | 82,186 |
| 2018-01-17 | $28.63 | $29.20 | $28.62 | $29.03 | $22.29 | 307,912 |
| 2018-01-16 | $28.65 | $29.00 | $28.47 | $28.57 | $21.94 | 94,710 |
| 2018-01-12 | $28.58 | $28.78 | $28.51 | $28.63 | $21.99 | 255,006 |
| 2018-01-11 | $28.70 | $28.86 | $28.31 | $28.48 | $21.87 | 126,140 |
| 2018-01-10 | $29.05 | $29.05 | $28.52 | $28.75 | $22.08 | 167,374 |
| 2018-01-09 | $29.68 | $29.68 | $29.08 | $29.15 | $22.39 | 136,641 |
| 2018-01-08 | $29.68 | $29.81 | $29.41 | $29.65 | $22.77 | 101,795 |
| 2018-01-05 | $29.60 | $29.74 | $29.30 | $29.59 | $22.72 | 116,240 |
| 2018-01-04 | $29.66 | $29.89 | $29.22 | $29.57 | $22.71 | 311,731 |
| 2018-01-03 | $30.18 | $30.35 | $29.67 | $29.70 | $22.81 | 162,453 |
| 2018-01-02 | $29.84 | $30.23 | $29.84 | $30.05 | $23.08 | 92,157 |
| 2017-12-29 | $29.18 | $29.72 | $29.16 | $29.58 | $22.72 | 60,469 |
| 2017-12-28 | $28.82 | $29.39 | $28.82 | $29.19 | $22.42 | 72,644 |
| 2017-12-27 | $29.00 | $29.01 | $28.73 | $28.93 | $22.04 | 83,617 |
| 2017-12-26 | $29.10 | $29.46 | $28.91 | $28.95 | $22.06 | 95,425 |
| 2017-12-22 | $29.08 | $29.63 | $29.08 | $29.15 | $22.21 | 43,898 |
| 2017-12-21 | $28.47 | $29.11 | $28.47 | $28.96 | $22.07 | 173,088 |
| 2017-12-20 | $28.93 | $28.98 | $28.28 | $28.40 | $21.64 | 131,365 |
| 2017-12-19 | $28.12 | $29.10 | $28.12 | $28.81 | $21.95 | 222,336 |
| 2017-12-18 | $28.34 | $29.14 | $28.07 | $28.30 | $21.56 | 488,990 |
| 2017-12-15 | $26.83 | $27.09 | $26.50 | $26.69 | $20.34 | 168,862 |
| 2017-12-14 | $26.47 | $27.17 | $26.47 | $26.91 | $20.50 | 149,117 |
| 2017-12-13 | $26.95 | $26.95 | $26.11 | $26.52 | $20.21 | 255,488 |
| 2017-12-12 | $26.21 | $26.47 | $25.75 | $26.19 | $19.95 | 256,479 |
| 2017-12-11 | $25.58 | $26.30 | $25.38 | $26.21 | $19.97 | 327,216 |
| 2017-12-08 | $25.53 | $25.76 | $25.43 | $25.70 | $19.58 | 120,658 |
| 2017-12-07 | $25.36 | $25.46 | $25.20 | $25.41 | $19.36 | 329,696 |
| 2017-12-06 | $25.25 | $25.43 | $25.17 | $25.35 | $19.31 | 216,115 |
| 2017-12-05 | $25.40 | $25.46 | $25.15 | $25.23 | $19.22 | 218,379 |
| 2017-12-04 | $25.37 | $25.81 | $25.25 | $25.38 | $19.34 | 200,585 |
| 2017-12-01 | $25.33 | $25.53 | $25.03 | $25.24 | $19.23 | 219,861 |
| 2017-11-30 | $25.93 | $25.93 | $25.29 | $25.48 | $19.41 | 305,439 |
| 2017-11-29 | $26.12 | $26.20 | $25.91 | $26.00 | $19.81 | 299,891 |
| 2017-11-28 | $26.20 | $26.23 | $25.87 | $26.11 | $19.89 | 313,928 |
| 2017-11-27 | $26.30 | $26.39 | $26.04 | $26.23 | $19.99 | 293,558 |
| 2017-11-24 | $26.56 | $26.68 | $26.30 | $26.34 | $20.07 | 245,800 |
| 2017-11-22 | $26.77 | $26.96 | $26.61 | $26.75 | $20.38 | 206,429 |
| 2017-11-21 | $26.07 | $26.96 | $25.97 | $26.76 | $20.39 | 364,743 |
| 2017-11-20 | $26.02 | $26.61 | $25.27 | $26.25 | $20.00 | 578,863 |
| 2017-11-17 | $27.13 | $27.31 | $26.98 | $27.28 | $20.79 | 76,053 |
| 2017-11-16 | $27.19 | $27.57 | $27.07 | $27.18 | $20.71 | 113,528 |
| 2017-11-15 | $27.19 | $27.31 | $26.68 | $27.06 | $20.62 | 69,643 |
| 2017-11-14 | $27.63 | $27.89 | $27.15 | $27.27 | $20.78 | 96,741 |
| 2017-11-13 | $27.47 | $27.98 | $27.47 | $27.59 | $21.02 | 118,700 |
| 2017-11-10 | $27.32 | $27.70 | $27.10 | $27.50 | $20.95 | 211,034 |
| 2017-11-09 | $26.90 | $27.40 | $26.90 | $27.14 | $20.68 | 279,994 |
| 2017-11-08 | $27.03 | $27.09 | $26.77 | $26.99 | $20.56 | 258,705 |
| 2017-11-07 | $27.60 | $27.68 | $26.88 | $27.02 | $20.59 | 128,156 |
| 2017-11-06 | $27.66 | $27.78 | $27.32 | $27.59 | $21.02 | 132,124 |
| 2017-11-03 | $27.84 | $28.03 | $27.37 | $27.66 | $21.07 | 119,494 |
| 2017-11-02 | $27.69 | $28.10 | $27.68 | $27.83 | $21.20 | 145,722 |
| 2017-11-01 | $28.72 | $28.72 | $27.62 | $27.73 | $21.13 | 122,349 |
| 2017-10-31 | $28.66 | $28.80 | $28.17 | $28.48 | $21.70 | 280,675 |
| 2017-10-30 | $28.09 | $28.54 | $27.76 | $28.34 | $21.59 | 265,213 |
| 2017-10-27 | $28.23 | $28.23 | $27.76 | $27.94 | $21.29 | 50,437 |
| 2017-10-26 | $28.38 | $28.44 | $28.05 | $28.10 | $21.41 | 108,404 |
| 2017-10-25 | $28.55 | $28.57 | $28.30 | $28.38 | $21.62 | 93,257 |
| 2017-10-24 | $28.68 | $28.70 | $28.26 | $28.53 | $21.74 | 129,983 |
| 2017-10-23 | $28.73 | $28.82 | $28.55 | $28.70 | $21.87 | 145,035 |
| 2017-10-20 | $28.55 | $28.85 | $28.45 | $28.55 | $21.75 | 131,057 |
| 2017-10-19 | $27.90 | $28.67 | $27.41 | $28.28 | $21.55 | 369,576 |
| 2017-10-18 | $27.85 | $28.33 | $27.66 | $27.99 | $21.33 | 75,422 |
| 2017-10-17 | $27.85 | $27.98 | $27.66 | $27.75 | $21.14 | 40,870 |
| 2017-10-16 | $27.63 | $27.99 | $27.63 | $27.87 | $21.23 | 116,914 |
| 2017-10-13 | $27.86 | $27.96 | $27.29 | $27.69 | $21.10 | 162,621 |
| 2017-10-12 | $27.30 | $27.77 | $27.30 | $27.61 | $21.04 | 156,744 |
| 2017-10-11 | $27.36 | $27.65 | $27.23 | $27.37 | $20.85 | 104,324 |
| 2017-10-10 | $27.14 | $27.47 | $27.14 | $27.34 | $20.83 | 91,195 |
| 2017-10-09 | $26.66 | $27.24 | $26.66 | $26.98 | $20.56 | 75,245 |
| 2017-10-06 | $27.16 | $27.16 | $26.54 | $26.74 | $20.37 | 243,933 |
| 2017-10-05 | $27.69 | $27.69 | $27.05 | $27.27 | $20.78 | 178,467 |
| 2017-10-04 | $27.73 | $28.00 | $27.34 | $27.60 | $21.03 | 108,313 |
| 2017-10-03 | $26.96 | $28.00 | $26.96 | $27.87 | $21.23 | 249,842 |
| 2017-10-02 | $27.05 | $27.12 | $26.70 | $26.88 | $20.48 | 98,097 |
| 2017-09-29 | $26.72 | $27.30 | $26.72 | $26.93 | $20.52 | 146,540 |
| 2017-09-28 | $26.46 | $26.79 | $26.25 | $26.64 | $20.30 | 198,097 |
| 2017-09-27 | $26.26 | $26.77 | $25.73 | $26.50 | $20.19 | 144,241 |
| 2017-09-26 | $26.58 | $26.61 | $26.11 | $26.32 | $20.05 | 104,213 |
| 2017-09-25 | $26.74 | $26.74 | $26.25 | $26.45 | $20.15 | 89,415 |
| 2017-09-22 | $26.93 | $27.10 | $26.74 | $26.77 | $20.40 | 39,266 |
| 2017-09-21 | $27.04 | $27.55 | $26.84 | $26.93 | $20.52 | 138,493 |
| 2017-09-20 | $27.14 | $27.42 | $27.03 | $27.12 | $20.66 | 177,768 |
| 2017-09-19 | $26.95 | $27.36 | $26.95 | $27.17 | $20.70 | 66,368 |
| 2017-09-18 | $26.86 | $27.13 | $26.75 | $27.04 | $20.60 | 95,706 |
| 2017-09-15 | $27.10 | $27.12 | $26.80 | $26.88 | $20.48 | 126,785 |
| 2017-09-14 | $27.14 | $27.44 | $26.79 | $27.06 | $20.62 | 214,466 |
| 2017-09-13 | $27.13 | $27.34 | $27.04 | $27.17 | $20.70 | 84,432 |
| 2017-09-12 | $27.55 | $27.74 | $27.17 | $27.33 | $20.82 | 147,464 |
| 2017-09-11 | $27.63 | $27.85 | $27.37 | $27.51 | $20.96 | 116,479 |
| 2017-09-08 | $27.89 | $28.10 | $27.50 | $27.66 | $21.07 | 88,358 |
| 2017-09-07 | $27.68 | $28.07 | $27.68 | $27.89 | $21.25 | 85,601 |
| 2017-09-06 | $27.51 | $27.59 | $27.27 | $27.31 | $20.81 | 73,379 |
| 2017-09-05 | $27.49 | $27.85 | $27.27 | $27.49 | $20.95 | 150,642 |
| 2017-09-01 | $27.47 | $27.56 | $27.29 | $27.46 | $20.92 | 102,759 |
| 2017-08-31 | $27.50 | $27.84 | $27.31 | $27.40 | $20.88 | 236,192 |
| 2017-08-30 | $28.04 | $28.17 | $27.55 | $27.64 | $21.06 | 448,667 |
| 2017-08-29 | $27.81 | $28.16 | $27.74 | $28.07 | $21.39 | 119,135 |
| 2017-08-28 | $27.80 | $27.97 | $27.54 | $27.77 | $21.16 | 115,258 |
| 2017-08-25 | $27.85 | $28.22 | $27.53 | $27.63 | $21.05 | 94,420 |
| 2017-08-24 | $27.78 | $28.00 | $27.53 | $27.82 | $21.20 | 83,575 |
| 2017-08-23 | $27.95 | $27.99 | $27.64 | $27.74 | $21.14 | 106,420 |
| 2017-08-22 | $27.58 | $28.07 | $27.57 | $27.95 | $21.30 | 146,434 |
| 2017-08-21 | $27.74 | $27.88 | $27.45 | $27.58 | $21.01 | 111,978 |
| 2017-08-18 | $27.67 | $27.86 | $27.34 | $27.68 | $21.09 | 110,064 |
| 2017-08-17 | $27.86 | $27.98 | $27.48 | $27.66 | $21.07 | 89,689 |
| 2017-08-16 | $27.11 | $28.15 | $26.97 | $27.91 | $21.27 | 193,339 |
| 2017-08-15 | $26.46 | $27.36 | $26.41 | $27.10 | $20.65 | 161,764 |
| 2017-08-14 | $26.45 | $26.62 | $26.37 | $26.47 | $20.17 | 159,262 |
| 2017-08-11 | $26.05 | $26.72 | $25.40 | $26.37 | $20.09 | 210,930 |
| 2017-08-10 | $26.24 | $26.63 | $25.70 | $26.26 | $20.01 | 176,808 |
| 2017-08-09 | $26.42 | $26.42 | $26.08 | $26.29 | $20.03 | 54,498 |
| 2017-08-08 | $26.38 | $26.80 | $26.19 | $26.30 | $20.04 | 109,925 |
| 2017-08-07 | $26.30 | $26.56 | $26.12 | $26.43 | $20.14 | 99,788 |
| 2017-08-04 | $26.26 | $26.54 | $26.22 | $26.29 | $20.03 | 84,978 |
| 2017-08-03 | $26.54 | $26.54 | $26.20 | $26.21 | $19.97 | 127,223 |
| 2017-08-02 | $26.61 | $26.83 | $26.33 | $26.50 | $20.19 | 131,031 |
| 2017-08-01 | $26.67 | $26.90 | $26.55 | $26.60 | $20.27 | 127,791 |
| 2017-07-31 | $26.98 | $26.98 | $26.56 | $26.61 | $20.27 | 182,241 |
| 2017-07-28 | $26.73 | $27.07 | $26.73 | $26.87 | $20.47 | 83,228 |
| 2017-07-27 | $26.64 | $27.08 | $26.62 | $26.78 | $20.40 | 119,673 |
| 2017-07-26 | $26.05 | $26.73 | $26.05 | $26.63 | $20.29 | 216,704 |
| 2017-07-25 | $26.11 | $26.31 | $25.96 | $26.01 | $19.82 | 314,766 |
| 2017-07-24 | $26.32 | $26.32 | $25.92 | $26.05 | $19.85 | 149,918 |
| 2017-07-21 | $26.43 | $26.65 | $26.27 | $26.31 | $20.05 | 168,502 |
| 2017-07-20 | $26.31 | $26.55 | $26.26 | $26.48 | $20.18 | 177,639 |
| 2017-07-19 | $26.75 | $26.75 | $26.01 | $26.25 | $20.00 | 457,096 |
| 2017-07-18 | $26.84 | $26.84 | $26.49 | $26.70 | $20.34 | 221,162 |
| 2017-07-17 | $26.64 | $26.95 | $26.45 | $26.86 | $20.47 | 264,685 |
| 2017-07-14 | $26.54 | $26.91 | $26.54 | $26.63 | $20.29 | 169,634 |
| 2017-07-13 | $26.75 | $26.77 | $26.38 | $26.46 | $20.16 | 143,676 |
| 2017-07-12 | $26.32 | $26.91 | $26.32 | $26.72 | $20.36 | 141,570 |
| 2017-07-11 | $26.12 | $26.39 | $25.98 | $26.26 | $20.01 | 158,149 |
| 2017-07-10 | $26.03 | $26.27 | $26.00 | $26.04 | $19.84 | 191,780 |
| 2017-07-07 | $25.98 | $26.13 | $25.96 | $26.04 | $19.84 | 91,600 |
| 2017-07-06 | $26.02 | $26.38 | $25.88 | $25.96 | $19.78 | 199,204 |
| 2017-07-05 | $26.27 | $26.29 | $25.98 | $26.01 | $19.82 | 296,361 |
| 2017-07-03 | $26.27 | $26.62 | $26.12 | $26.32 | $20.05 | 168,520 |
| 2017-06-30 | $26.40 | $26.52 | $26.23 | $26.24 | $19.99 | 255,424 |
| 2017-06-29 | $26.71 | $26.71 | $26.30 | $26.34 | $20.07 | 121,681 |
| 2017-06-28 | $26.61 | $26.96 | $26.43 | $26.70 | $20.34 | 185,864 |
| 2017-06-27 | $26.40 | $26.61 | $26.12 | $26.51 | $20.20 | 83,230 |
| 2017-06-26 | $26.40 | $26.87 | $26.27 | $26.37 | $20.09 | 81,143 |
| 2017-06-23 | $26.30 | $26.48 | $26.13 | $26.35 | $20.08 | 153,686 |
| 2017-06-22 | $26.55 | $26.63 | $26.10 | $26.18 | $19.95 | 188,051 |
| 2017-06-21 | $26.51 | $26.62 | $26.41 | $26.49 | $20.18 | 153,988 |
| 2017-06-20 | $26.50 | $26.56 | $26.26 | $26.43 | $20.14 | 185,544 |
| 2017-06-19 | $26.43 | $26.81 | $26.34 | $26.43 | $20.14 | 127,274 |
| 2017-06-16 | $26.07 | $26.51 | $26.07 | $26.42 | $20.13 | 172,601 |
| 2017-06-15 | $26.19 | $26.25 | $25.79 | $26.02 | $19.83 | 144,300 |
| 2017-06-14 | $26.46 | $26.57 | $26.11 | $26.33 | $20.06 | 149,313 |
| 2017-06-13 | $25.96 | $26.37 | $25.83 | $26.33 | $20.06 | 110,955 |
| 2017-06-12 | $25.76 | $26.19 | $25.62 | $25.88 | $19.72 | 112,944 |
| 2017-06-09 | $26.20 | $26.64 | $25.92 | $25.96 | $19.78 | 111,516 |
| 2017-06-08 | $26.63 | $26.63 | $26.16 | $26.23 | $19.99 | 144,025 |
| 2017-06-07 | $26.52 | $26.93 | $26.34 | $26.66 | $20.31 | 227,809 |
| 2017-06-06 | $26.63 | $26.64 | $26.21 | $26.48 | $20.18 | 110,527 |
| 2017-06-05 | $26.44 | $26.80 | $26.17 | $26.59 | $20.26 | 126,074 |
| 2017-06-02 | $26.46 | $26.52 | $26.25 | $26.43 | $20.14 | 158,599 |
| 2017-06-01 | $26.46 | $26.65 | $26.22 | $26.35 | $20.08 | 100,623 |
| 2017-05-31 | $26.05 | $26.60 | $25.82 | $26.35 | $20.08 | 262,683 |
| 2017-05-30 | $26.41 | $26.41 | $25.98 | $25.98 | $19.79 | 69,738 |
| 2017-05-26 | $26.27 | $26.69 | $26.16 | $26.45 | $20.15 | 173,629 |
| 2017-05-25 | $26.25 | $26.39 | $26.18 | $26.19 | $19.95 | 132,640 |
| 2017-05-24 | $25.99 | $26.32 | $25.82 | $26.26 | $20.01 | 139,332 |
| 2017-05-23 | $25.93 | $26.08 | $25.89 | $25.95 | $19.77 | 198,890 |
| 2017-05-22 | $25.85 | $26.31 | $25.81 | $25.95 | $19.77 | 334,430 |
| 2017-05-19 | $25.59 | $26.01 | $25.59 | $25.79 | $19.65 | 239,435 |
| 2017-05-18 | $26.19 | $26.22 | $25.55 | $25.64 | $19.54 | 242,441 |
| 2017-05-17 | $26.33 | $26.53 | $26.21 | $26.34 | $20.07 | 300,388 |
| 2017-05-16 | $26.50 | $26.75 | $26.27 | $26.39 | $20.11 | 303,137 |
| 2017-05-15 | $26.01 | $26.32 | $25.94 | $26.30 | $20.04 | 633,747 |
| 2017-05-12 | $26.01 | $26.15 | $25.93 | $26.05 | $19.85 | 286,267 |
| 2017-05-11 | $25.66 | $26.19 | $25.66 | $25.97 | $19.79 | 605,168 |
| 2017-05-10 | $25.39 | $25.84 | $25.39 | $25.72 | $19.60 | 129,863 |
| 2017-05-09 | $25.68 | $25.75 | $25.35 | $25.46 | $19.40 | 183,479 |
| 2017-05-08 | $25.94 | $25.94 | $25.55 | $25.60 | $19.51 | 360,050 |
| 2017-05-05 | $25.52 | $25.99 | $25.46 | $25.89 | $19.73 | 478,514 |
| 2017-05-04 | $25.38 | $25.71 | $25.27 | $25.45 | $19.39 | 530,680 |
| 2017-05-03 | $25.57 | $25.63 | $25.32 | $25.34 | $19.31 | 179,683 |
| 2017-05-02 | $25.89 | $26.01 | $25.67 | $25.70 | $19.58 | 221,003 |
| 2017-05-01 | $25.85 | $26.05 | $25.70 | $25.80 | $19.66 | 107,684 |
| 2017-04-28 | $25.73 | $25.95 | $25.62 | $25.77 | $19.63 | 188,677 |
| 2017-04-27 | $25.63 | $25.90 | $25.56 | $25.64 | $19.54 | 163,110 |
| 2017-04-26 | $25.40 | $25.82 | $25.27 | $25.65 | $19.54 | 216,389 |
| 2017-04-25 | $25.71 | $25.71 | $25.19 | $25.51 | $19.44 | 256,248 |
| 2017-04-24 | $26.00 | $26.04 | $25.76 | $25.85 | $19.70 | 241,490 |
| 2017-04-21 | $26.19 | $26.32 | $25.84 | $25.87 | $19.71 | 164,033 |
| 2017-04-20 | $26.79 | $26.86 | $26.31 | $26.35 | $20.08 | 190,302 |
| 2017-04-19 | $27.02 | $27.11 | $26.82 | $26.84 | $20.45 | 201,216 |
| 2017-04-18 | $26.78 | $27.28 | $26.65 | $27.06 | $20.62 | 384,672 |
| 2017-04-17 | $26.58 | $27.21 | $26.49 | $27.12 | $20.51 | 245,094 |
| 2017-04-13 | $26.09 | $26.60 | $26.01 | $26.49 | $20.03 | 288,079 |
| 2017-04-12 | $26.90 | $26.90 | $25.94 | $26.16 | $19.78 | 287,261 |
| 2017-04-11 | $25.87 | $25.87 | $25.30 | $25.59 | $19.35 | 217,698 |
| 2017-04-10 | $25.46 | $26.00 | $25.35 | $25.83 | $19.53 | 72,838 |
| 2017-04-07 | $25.38 | $25.60 | $25.31 | $25.49 | $19.28 | 168,798 |
| 2017-04-06 | $25.24 | $25.55 | $25.24 | $25.32 | $19.15 | 131,975 |
| 2017-04-05 | $25.42 | $25.61 | $25.25 | $25.29 | $19.12 | 250,447 |
| 2017-04-04 | $25.29 | $25.45 | $25.16 | $25.42 | $19.22 | 99,668 |
| 2017-04-03 | $25.25 | $25.58 | $25.21 | $25.39 | $19.20 | 107,246 |
| 2017-03-31 | $25.46 | $25.46 | $25.22 | $25.27 | $19.11 | 180,747 |
| 2017-03-30 | $25.31 | $25.44 | $25.17 | $25.43 | $19.23 | 156,666 |
| 2017-03-29 | $24.96 | $25.33 | $24.79 | $25.25 | $19.09 | 310,702 |
| 2017-03-28 | $24.93 | $25.01 | $24.84 | $24.94 | $18.86 | 218,050 |
| 2017-03-27 | $24.65 | $24.90 | $24.52 | $24.90 | $18.83 | 134,107 |
| 2017-03-24 | $24.85 | $25.07 | $24.72 | $24.80 | $18.75 | 312,961 |
| 2017-03-23 | $25.18 | $25.19 | $24.86 | $24.91 | $18.84 | 298,454 |
| 2017-03-22 | $24.78 | $25.09 | $24.67 | $25.09 | $18.97 | 306,182 |
| 2017-03-21 | $24.76 | $24.98 | $24.75 | $24.76 | $18.72 | 225,498 |
| 2017-03-20 | $24.43 | $24.79 | $24.32 | $24.74 | $18.71 | 269,737 |
| 2017-03-17 | $24.18 | $24.75 | $24.14 | $24.47 | $18.50 | 288,924 |
| 2017-03-16 | $24.14 | $24.24 | $24.00 | $24.15 | $18.26 | 447,532 |
| 2017-03-15 | $23.70 | $24.10 | $23.62 | $24.08 | $18.21 | 299,891 |
| 2017-03-14 | $23.75 | $23.79 | $23.62 | $23.67 | $17.90 | 161,943 |
| 2017-03-13 | $23.65 | $23.82 | $23.50 | $23.73 | $17.94 | 74,755 |
| 2017-03-10 | $23.32 | $23.67 | $23.32 | $23.58 | $17.83 | 110,377 |
| 2017-03-09 | $23.00 | $23.32 | $22.93 | $23.24 | $17.57 | 148,416 |
| 2017-03-08 | $23.22 | $23.29 | $23.01 | $23.03 | $17.42 | 134,702 |
| 2017-03-07 | $23.09 | $23.41 | $23.01 | $23.24 | $17.57 | 139,510 |
| 2017-03-06 | $23.29 | $23.30 | $23.06 | $23.13 | $17.49 | 120,630 |
| 2017-03-03 | $23.08 | $23.40 | $23.08 | $23.35 | $17.66 | 387,374 |
| 2017-03-02 | $23.38 | $23.54 | $23.02 | $23.05 | $17.43 | 236,225 |
| 2017-03-01 | $23.62 | $23.75 | $23.47 | $23.67 | $17.90 | 234,998 |
| 2017-02-28 | $23.43 | $23.81 | $23.40 | $23.73 | $17.94 | 304,656 |
| 2017-02-27 | $23.32 | $23.44 | $23.25 | $23.31 | $17.63 | 53,077 |
| 2017-02-24 | $23.06 | $23.48 | $23.01 | $23.46 | $17.74 | 132,398 |
| 2017-02-23 | $22.95 | $23.47 | $22.86 | $23.16 | $17.51 | 260,487 |
| 2017-02-22 | $22.85 | $22.99 | $22.85 | $22.90 | $17.32 | 361,740 |
| 2017-02-21 | $23.23 | $23.23 | $22.88 | $22.95 | $17.35 | 288,912 |
| 2017-02-17 | $23.39 | $23.42 | $23.13 | $23.20 | $17.54 | 158,436 |
| 2017-02-16 | $23.78 | $23.86 | $23.45 | $23.57 | $17.82 | 100,379 |
| 2017-02-15 | $23.41 | $23.94 | $23.41 | $23.70 | $17.92 | 131,566 |
| 2017-02-14 | $23.29 | $23.49 | $23.16 | $23.46 | $17.74 | 136,962 |
| 2017-02-13 | $23.34 | $23.56 | $23.05 | $23.42 | $17.71 | 64,619 |
| 2017-02-10 | $23.11 | $23.37 | $22.80 | $23.32 | $17.63 | 116,369 |
| 2017-02-09 | $23.34 | $23.58 | $22.98 | $23.12 | $17.48 | 190,084 |
| 2017-02-08 | $23.11 | $23.50 | $22.92 | $23.34 | $17.65 | 172,969 |
| 2017-02-07 | $23.30 | $23.39 | $23.05 | $23.28 | $17.60 | 144,292 |
| 2017-02-06 | $23.13 | $23.26 | $22.96 | $23.20 | $17.54 | 109,812 |
| 2017-02-03 | $22.93 | $23.36 | $22.91 | $23.01 | $17.40 | 155,794 |
| 2017-02-02 | $22.88 | $22.94 | $22.67 | $22.89 | $17.31 | 195,113 |
| 2017-02-01 | $22.57 | $22.81 | $22.40 | $22.77 | $17.22 | 246,837 |
| 2017-01-31 | $22.46 | $22.66 | $22.33 | $22.59 | $17.08 | 150,015 |
| 2017-01-30 | $22.40 | $22.50 | $22.12 | $22.35 | $16.90 | 87,960 |
| 2017-01-27 | $22.38 | $22.46 | $22.18 | $22.39 | $16.93 | 63,238 |
| 2017-01-26 | $22.37 | $22.50 | $22.22 | $22.40 | $16.94 | 58,575 |
| 2017-01-25 | $22.04 | $22.49 | $22.04 | $22.36 | $16.91 | 209,056 |
| 2017-01-24 | $22.46 | $22.46 | $22.03 | $22.09 | $16.70 | 420,056 |
| 2017-01-23 | $22.17 | $22.52 | $22.15 | $22.44 | $16.97 | 159,849 |
| 2017-01-20 | $21.87 | $22.11 | $21.86 | $22.10 | $16.71 | 89,428 |
| 2017-01-19 | $21.66 | $21.97 | $21.51 | $21.86 | $16.53 | 119,003 |
| 2017-01-18 | $21.52 | $21.81 | $21.39 | $21.69 | $16.40 | 130,672 |
| 2017-01-17 | $21.20 | $21.53 | $21.17 | $21.43 | $16.21 | 75,144 |
| 2017-01-13 | $20.99 | $21.56 | $20.99 | $21.44 | $16.21 | 81,007 |
| 2017-01-12 | $21.01 | $21.31 | $21.01 | $21.08 | $15.94 | 256,332 |
| 2017-01-11 | $20.43 | $20.97 | $20.43 | $20.92 | $15.82 | 118,985 |
| 2017-01-10 | $20.48 | $20.84 | $20.31 | $20.50 | $15.50 | 204,567 |
| 2017-01-09 | $20.85 | $20.85 | $20.35 | $20.50 | $15.50 | 48,198 |
| 2017-01-06 | $20.90 | $21.00 | $20.66 | $20.84 | $15.76 | 131,691 |
| 2017-01-05 | $20.69 | $21.21 | $20.60 | $21.04 | $15.91 | 171,812 |
| 2017-01-04 | $20.71 | $20.85 | $20.67 | $20.73 | $15.68 | 69,087 |
| 2017-01-03 | $21.05 | $21.05 | $20.56 | $20.64 | $15.61 | 101,268 |
| 2016-12-30 | $20.84 | $21.16 | $20.57 | $20.98 | $15.86 | 228,665 |
| 2016-12-29 | $20.64 | $20.91 | $20.63 | $20.78 | $15.71 | 156,192 |
| 2016-12-28 | $20.28 | $20.62 | $20.25 | $20.58 | $15.56 | 56,712 |
| 2016-12-27 | $20.44 | $20.47 | $20.31 | $20.42 | $15.35 | 90,572 |
| 2016-12-23 | $20.35 | $20.52 | $20.25 | $20.43 | $15.36 | 63,651 |
| 2016-12-22 | $20.34 | $20.36 | $20.07 | $20.30 | $15.26 | 96,855 |
| 2016-12-21 | $20.51 | $20.62 | $20.26 | $20.43 | $15.36 | 124,538 |
| 2016-12-20 | $20.65 | $20.71 | $20.40 | $20.47 | $15.39 | 87,374 |
| 2016-12-19 | $20.84 | $20.84 | $20.51 | $20.62 | $15.50 | 103,579 |
| 2016-12-16 | $20.86 | $20.87 | $20.62 | $20.86 | $15.68 | 176,751 |
| 2016-12-15 | $20.66 | $20.91 | $20.44 | $20.84 | $15.67 | 239,181 |
| 2016-12-14 | $21.20 | $21.39 | $20.65 | $20.72 | $15.58 | 238,965 |
| 2016-12-13 | $21.15 | $21.35 | $21.08 | $21.16 | $15.91 | 261,701 |
| 2016-12-12 | $20.77 | $21.26 | $20.70 | $21.10 | $15.86 | 134,629 |
| 2016-12-09 | $20.42 | $20.92 | $20.39 | $20.80 | $15.64 | 153,213 |
| 2016-12-08 | $20.31 | $20.50 | $20.14 | $20.47 | $15.39 | 66,600 |
| 2016-12-07 | $20.30 | $20.50 | $20.19 | $20.30 | $15.26 | 88,731 |
| 2016-12-06 | $20.11 | $20.26 | $19.97 | $20.25 | $15.23 | 759,731 |
| 2016-12-05 | $20.14 | $20.26 | $20.00 | $20.02 | $15.05 | 100,901 |
| 2016-12-02 | $20.01 | $20.21 | $19.97 | $20.02 | $15.05 | 176,588 |
| 2016-12-01 | $19.86 | $20.07 | $19.79 | $20.00 | $15.04 | 544,371 |
| 2016-11-30 | $20.23 | $20.23 | $19.89 | $19.89 | $14.96 | 204,809 |
| 2016-11-29 | $20.16 | $20.34 | $20.12 | $20.22 | $15.20 | 97,696 |
| 2016-11-28 | $20.25 | $20.47 | $20.10 | $20.21 | $15.20 | 167,438 |
| 2016-11-25 | $20.39 | $20.51 | $20.19 | $20.24 | $15.22 | 157,166 |
| 2016-11-23 | $19.87 | $20.31 | $19.87 | $20.30 | $15.26 | 174,974 |
| 2016-11-22 | $20.34 | $20.44 | $20.01 | $20.08 | $15.10 | 166,592 |
| 2016-11-21 | $20.07 | $20.27 | $19.99 | $20.21 | $15.20 | 189,174 |
| 2016-11-18 | $20.22 | $20.23 | $19.91 | $19.99 | $15.03 | 190,850 |
| 2016-11-17 | $20.17 | $20.43 | $20.17 | $20.27 | $15.24 | 134,793 |
| 2016-11-16 | $20.06 | $20.20 | $19.90 | $20.17 | $15.17 | 202,959 |
| 2016-11-15 | $20.16 | $20.36 | $20.03 | $20.12 | $15.13 | 130,637 |
| 2016-11-14 | $20.07 | $20.30 | $19.95 | $20.00 | $15.04 | 229,970 |
| 2016-11-11 | $20.02 | $20.30 | $19.49 | $20.07 | $15.09 | 567,341 |
| 2016-11-10 | $21.10 | $21.13 | $20.07 | $20.29 | $15.26 | 583,729 |
| 2016-11-09 | $21.05 | $21.20 | $20.70 | $21.15 | $15.90 | 175,282 |
| 2016-11-08 | $21.08 | $21.51 | $21.08 | $21.44 | $16.12 | 121,810 |
| 2016-11-07 | $21.05 | $21.23 | $21.05 | $21.20 | $15.94 | 116,477 |
| 2016-11-04 | $21.15 | $21.22 | $20.76 | $20.76 | $15.61 | 247,650 |
| 2016-11-03 | $21.18 | $21.40 | $21.06 | $21.18 | $15.93 | 402,192 |
| 2016-11-02 | $21.38 | $21.41 | $21.10 | $21.20 | $15.94 | 268,148 |
| 2016-11-01 | $21.58 | $21.58 | $21.26 | $21.41 | $16.10 | 249,858 |
| 2016-10-31 | $21.55 | $21.67 | $21.42 | $21.50 | $16.17 | 119,900 |
| 2016-10-28 | $21.57 | $21.64 | $21.43 | $21.53 | $16.19 | 217,865 |
| 2016-10-27 | $21.61 | $21.85 | $21.59 | $21.66 | $16.29 | 603,933 |
| 2016-10-26 | $21.66 | $21.75 | $21.47 | $21.54 | $16.20 | 518,403 |
| 2016-10-25 | $21.10 | $21.84 | $21.10 | $21.72 | $16.33 | 446,247 |
| 2016-10-24 | $20.99 | $21.23 | $20.99 | $21.13 | $15.89 | 92,002 |
| 2016-10-21 | $20.86 | $21.00 | $20.70 | $20.90 | $15.71 | 165,205 |
| 2016-10-20 | $20.99 | $21.03 | $20.86 | $20.87 | $15.69 | 338,564 |
| 2016-10-19 | $20.97 | $21.16 | $20.84 | $21.03 | $15.81 | 329,052 |
| 2016-10-18 | $20.72 | $20.87 | $20.52 | $20.80 | $15.64 | 285,675 |
| 2016-10-17 | $20.56 | $20.64 | $20.48 | $20.54 | $15.44 | 232,301 |
| 2016-10-14 | $20.66 | $20.66 | $20.36 | $20.53 | $15.44 | 146,930 |
| 2016-10-13 | $19.98 | $20.64 | $19.96 | $20.55 | $15.45 | 369,822 |
| 2016-10-12 | $19.94 | $20.28 | $19.79 | $20.13 | $15.14 | 187,672 |
| 2016-10-11 | $19.84 | $20.00 | $19.82 | $19.90 | $14.96 | 124,247 |
| 2016-10-10 | $19.99 | $20.20 | $19.87 | $19.98 | $15.02 | 233,173 |
| 2016-10-07 | $19.89 | $19.94 | $19.72 | $19.89 | $14.96 | 359,544 |
| 2016-10-06 | $19.96 | $19.96 | $19.77 | $19.83 | $14.91 | 306,539 |
| 2016-10-05 | $19.74 | $20.02 | $19.58 | $20.02 | $15.05 | 637,461 |
| 2016-10-04 | $20.27 | $20.36 | $19.95 | $20.07 | $15.09 | 291,839 |
| 2016-10-03 | $20.17 | $20.36 | $20.02 | $20.32 | $15.28 | 552,102 |
| 2016-09-30 | $20.37 | $20.42 | $20.08 | $20.19 | $15.18 | 452,168 |
| 2016-09-29 | $20.51 | $20.62 | $20.24 | $20.26 | $15.23 | 423,528 |
| 2016-09-28 | $20.48 | $20.58 | $20.19 | $20.54 | $15.44 | 212,910 |
| 2016-09-27 | $20.47 | $20.55 | $20.29 | $20.44 | $15.37 | 428,261 |
| 2016-09-26 | $20.47 | $20.60 | $20.29 | $20.44 | $15.37 | 180,542 |
| 2016-09-23 | $20.56 | $20.75 | $20.41 | $20.63 | $15.51 | 318,172 |
| 2016-09-22 | $20.30 | $20.76 | $20.20 | $20.58 | $15.47 | 407,771 |
| 2016-09-21 | $19.68 | $20.06 | $19.61 | $20.00 | $15.04 | 281,516 |
| 2016-09-20 | $19.70 | $19.72 | $19.50 | $19.58 | $14.72 | 285,161 |
| 2016-09-19 | $19.93 | $20.09 | $19.54 | $19.62 | $14.75 | 166,809 |
| 2016-09-16 | $20.07 | $20.07 | $19.68 | $19.80 | $14.89 | 325,551 |
| 2016-09-15 | $19.90 | $20.31 | $19.90 | $20.10 | $15.11 | 336,016 |
| 2016-09-14 | $19.80 | $20.07 | $19.80 | $19.92 | $14.98 | 416,608 |
| 2016-09-13 | $19.74 | $19.96 | $19.70 | $19.77 | $14.86 | 474,258 |
| 2016-09-12 | $19.56 | $20.01 | $19.31 | $19.93 | $14.99 | 401,744 |
| 2016-09-09 | $20.28 | $20.28 | $19.61 | $19.63 | $14.76 | 508,947 |
| 2016-09-08 | $20.77 | $20.96 | $20.45 | $20.49 | $15.41 | 522,719 |
| 2016-09-07 | $21.80 | $21.80 | $20.51 | $20.77 | $15.62 | 934,044 |
| 2016-09-06 | $21.64 | $21.92 | $21.55 | $21.84 | $16.42 | 334,074 |
| 2016-09-02 | $21.07 | $21.75 | $21.07 | $21.60 | $16.24 | 377,314 |
| 2016-09-01 | $21.10 | $21.23 | $20.88 | $20.89 | $15.71 | 226,680 |
| 2016-08-31 | $21.54 | $21.57 | $21.09 | $21.15 | $15.90 | 239,499 |
| 2016-08-30 | $21.84 | $21.99 | $21.42 | $21.59 | $16.23 | 229,575 |
| 2016-08-29 | $21.54 | $21.90 | $21.54 | $21.88 | $16.45 | 105,630 |
| 2016-08-26 | $22.08 | $22.41 | $21.71 | $21.82 | $16.41 | 287,874 |
| 2016-08-25 | $22.05 | $22.26 | $21.97 | $22.03 | $16.56 | 350,834 |
| 2016-08-24 | $22.17 | $22.48 | $21.95 | $22.12 | $16.63 | 431,435 |
| 2016-08-23 | $22.79 | $22.80 | $22.04 | $22.26 | $16.74 | 291,566 |
| 2016-08-22 | $22.72 | $22.86 | $22.58 | $22.62 | $17.01 | 200,171 |
| 2016-08-19 | $23.15 | $23.15 | $22.65 | $22.76 | $17.11 | 165,928 |
| 2016-08-18 | $23.45 | $23.54 | $23.14 | $23.20 | $17.44 | 136,233 |
| 2016-08-17 | $23.42 | $23.64 | $23.36 | $23.44 | $17.62 | 113,386 |
| 2016-08-16 | $23.65 | $23.78 | $23.49 | $23.51 | $17.68 | 113,569 |
| 2016-08-15 | $23.75 | $23.88 | $23.58 | $23.67 | $17.80 | 148,205 |
| 2016-08-12 | $24.05 | $24.17 | $23.52 | $23.66 | $17.79 | 136,687 |
| 2016-08-11 | $23.68 | $24.08 | $23.62 | $24.07 | $18.10 | 327,626 |
| 2016-08-10 | $23.47 | $23.70 | $23.40 | $23.57 | $17.72 | 200,491 |
| 2016-08-09 | $23.23 | $23.58 | $22.73 | $23.38 | $17.58 | 233,953 |
| 2016-08-08 | $22.87 | $23.30 | $22.87 | $23.17 | $17.42 | 229,407 |
| 2016-08-05 | $22.47 | $22.94 | $22.30 | $22.82 | $17.16 | 381,559 |
| 2016-08-04 | $22.04 | $22.47 | $21.88 | $22.34 | $16.80 | 139,755 |
| 2016-08-03 | $22.12 | $22.37 | $21.97 | $22.00 | $16.54 | 222,552 |
| 2016-08-02 | $22.57 | $22.72 | $22.10 | $22.21 | $16.70 | 280,423 |
| 2016-08-01 | $22.88 | $22.98 | $22.52 | $22.59 | $16.99 | 148,688 |
| 2016-07-29 | $22.73 | $23.15 | $22.73 | $22.87 | $17.20 | 196,926 |
| 2016-07-28 | $22.80 | $22.84 | $22.57 | $22.74 | $17.10 | 217,492 |
| 2016-07-27 | $22.85 | $23.24 | $22.63 | $22.75 | $17.11 | 321,129 |
| 2016-07-26 | $22.88 | $23.06 | $22.79 | $22.85 | $17.18 | 235,291 |
| 2016-07-25 | $23.07 | $23.23 | $22.81 | $22.92 | $17.23 | 204,240 |
| 2016-07-22 | $22.83 | $23.15 | $22.83 | $22.94 | $17.25 | 155,904 |
| 2016-07-21 | $22.34 | $22.98 | $22.31 | $22.85 | $17.18 | 122,988 |
| 2016-07-20 | $22.57 | $22.65 | $22.41 | $22.42 | $16.86 | 131,723 |
| 2016-07-19 | $22.70 | $23.25 | $22.37 | $22.50 | $16.92 | 279,966 |
| 2016-07-18 | $22.71 | $22.81 | $22.40 | $22.77 | $17.12 | 122,917 |
| 2016-07-15 | $22.53 | $22.93 | $22.21 | $22.74 | $17.10 | 141,884 |
| 2016-07-14 | $22.71 | $23.17 | $22.34 | $22.57 | $16.97 | 119,545 |
| 2016-07-13 | $22.82 | $22.82 | $22.36 | $22.62 | $17.01 | 86,121 |
| 2016-07-12 | $23.02 | $23.24 | $22.77 | $22.82 | $17.16 | 142,587 |
| 2016-07-11 | $23.19 | $23.22 | $22.94 | $22.99 | $17.29 | 104,827 |
| 2016-07-08 | $22.62 | $23.28 | $22.50 | $23.17 | $17.42 | 74,373 |
| 2016-07-07 | $23.01 | $23.01 | $22.44 | $22.51 | $16.93 | 59,384 |
| 2016-07-06 | $23.00 | $23.00 | $22.45 | $22.90 | $17.22 | 68,677 |
| 2016-07-05 | $23.28 | $23.68 | $23.04 | $23.12 | $17.38 | 75,158 |
| 2016-07-01 | $23.34 | $23.50 | $23.07 | $23.35 | $17.56 | 102,506 |
| 2016-06-30 | $23.00 | $23.37 | $23.00 | $23.34 | $17.55 | 121,779 |
| 2016-06-29 | $22.73 | $22.92 | $22.67 | $22.84 | $17.17 | 101,424 |
| 2016-06-28 | $21.78 | $22.55 | $21.78 | $22.46 | $16.89 | 158,121 |
| 2016-06-27 | $21.00 | $21.56 | $19.85 | $21.46 | $16.14 | 159,609 |
| 2016-06-24 | $21.85 | $22.01 | $21.53 | $21.59 | $16.23 | 94,155 |
| 2016-06-23 | $22.59 | $22.73 | $22.39 | $22.52 | $16.93 | 365,217 |
| 2016-06-22 | $22.50 | $22.67 | $22.39 | $22.39 | $16.83 | 107,947 |
| 2016-06-21 | $22.44 | $22.56 | $22.32 | $22.43 | $16.86 | 156,701 |
| 2016-06-20 | $22.54 | $22.60 | $22.28 | $22.44 | $16.87 | 156,368 |
| 2016-06-17 | $22.23 | $22.39 | $22.11 | $22.29 | $16.76 | 114,799 |
| 2016-06-16 | $22.15 | $22.30 | $22.03 | $22.30 | $16.77 | 112,214 |
| 2016-06-15 | $22.22 | $22.46 | $22.09 | $22.24 | $16.72 | 113,127 |
| 2016-06-14 | $22.37 | $22.47 | $21.94 | $22.09 | $16.61 | 140,960 |
| 2016-06-13 | $22.25 | $22.70 | $21.89 | $22.34 | $16.80 | 257,368 |
| 2016-06-10 | $23.44 | $23.46 | $22.70 | $22.78 | $17.13 | 111,523 |
| 2016-06-09 | $23.75 | $23.75 | $23.41 | $23.47 | $17.65 | 95,347 |
| 2016-06-08 | $23.51 | $24.12 | $23.51 | $23.86 | $17.94 | 163,322 |
| 2016-06-07 | $23.67 | $23.70 | $23.44 | $23.51 | $17.68 | 233,652 |
| 2016-06-06 | $22.58 | $23.63 | $22.50 | $23.56 | $17.71 | 336,257 |
| 2016-06-03 | $21.98 | $22.35 | $21.88 | $22.30 | $16.77 | 192,361 |
| 2016-06-02 | $21.90 | $22.07 | $21.70 | $22.04 | $16.57 | 153,094 |
| 2016-06-01 | $21.92 | $21.97 | $21.67 | $21.84 | $16.42 | 169,427 |
| 2016-05-31 | $22.35 | $22.46 | $21.77 | $21.82 | $16.41 | 242,742 |
| 2016-05-27 | $22.13 | $22.41 | $22.07 | $22.20 | $16.69 | 108,620 |
| 2016-05-26 | $22.08 | $22.34 | $22.08 | $22.14 | $16.65 | 53,472 |
| 2016-05-25 | $22.01 | $22.23 | $22.01 | $22.02 | $16.56 | 62,321 |
| 2016-05-24 | $22.22 | $22.39 | $21.87 | $22.00 | $16.54 | 266,704 |
| 2016-05-23 | $21.37 | $22.19 | $21.37 | $22.07 | $16.59 | 374,767 |
| 2016-05-20 | $21.40 | $21.57 | $21.24 | $21.41 | $16.10 | 134,717 |
| 2016-05-19 | $20.90 | $21.27 | $20.77 | $21.25 | $15.98 | 285,409 |
| 2016-05-18 | $20.74 | $21.16 | $20.60 | $20.93 | $15.74 | 116,469 |
| 2016-05-17 | $20.90 | $21.15 | $20.71 | $20.81 | $15.65 | 189,118 |
| 2016-05-16 | $21.28 | $21.43 | $20.90 | $20.99 | $15.78 | 277,623 |
| 2016-05-13 | $21.37 | $21.55 | $21.19 | $21.27 | $15.99 | 117,886 |
| 2016-05-12 | $21.79 | $21.80 | $21.40 | $21.41 | $16.10 | 214,430 |
| 2016-05-11 | $21.84 | $21.84 | $21.55 | $21.70 | $16.32 | 119,365 |
| 2016-05-10 | $21.80 | $21.95 | $21.63 | $21.84 | $16.42 | 216,891 |
| 2016-05-09 | $22.00 | $22.04 | $21.59 | $21.75 | $16.35 | 80,843 |
| 2016-05-06 | $22.08 | $22.16 | $21.93 | $22.11 | $16.62 | 42,786 |
| 2016-05-05 | $22.04 | $22.16 | $21.90 | $22.03 | $16.56 | 54,306 |
| 2016-05-04 | $22.23 | $22.23 | $21.86 | $21.92 | $16.48 | 105,310 |
| 2016-05-03 | $21.51 | $22.32 | $21.51 | $22.25 | $16.73 | 293,259 |
| 2016-05-02 | $22.38 | $22.38 | $22.05 | $22.34 | $16.80 | 70,687 |
| 2016-04-29 | $22.35 | $22.45 | $22.15 | $22.42 | $16.86 | 78,468 |
| 2016-04-28 | $22.03 | $22.36 | $21.61 | $22.35 | $16.80 | 149,743 |
| 2016-04-27 | $22.12 | $22.19 | $21.82 | $22.00 | $16.54 | 74,689 |
| 2016-04-26 | $22.12 | $22.25 | $21.97 | $22.10 | $16.62 | 93,381 |
| 2016-04-25 | $22.32 | $22.32 | $21.95 | $22.10 | $16.62 | 64,772 |
| 2016-04-22 | $22.12 | $22.36 | $22.06 | $22.34 | $16.80 | 102,148 |
| 2016-04-21 | $22.61 | $22.72 | $22.12 | $22.18 | $16.68 | 161,458 |
| 2016-04-20 | $22.36 | $23.02 | $22.23 | $22.65 | $17.03 | 230,075 |
| 2016-04-19 | $22.44 | $22.94 | $22.44 | $22.93 | $17.24 | 206,651 |
| 2016-04-18 | $21.88 | $22.49 | $21.84 | $22.29 | $16.76 | 128,491 |
| 2016-04-15 | $21.38 | $22.15 | $21.38 | $22.04 | $16.57 | 107,680 |
| 2016-04-14 | $21.88 | $22.36 | $21.81 | $21.96 | $16.51 | 200,237 |
| 2016-04-13 | $22.20 | $22.20 | $21.70 | $21.84 | $16.42 | 111,341 |
| 2016-04-12 | $21.54 | $22.25 | $21.54 | $22.01 | $16.41 | 118,329 |
| 2016-04-11 | $21.68 | $21.85 | $21.42 | $21.42 | $15.97 | 122,169 |
| 2016-04-08 | $21.99 | $22.21 | $21.54 | $21.54 | $16.06 | 363,282 |
| 2016-04-07 | $22.07 | $22.07 | $21.66 | $21.83 | $16.28 | 230,266 |
| 2016-04-06 | $22.49 | $22.80 | $21.91 | $22.17 | $16.53 | 146,852 |
| 2016-04-05 | $22.40 | $22.62 | $22.39 | $22.49 | $16.77 | 123,509 |
| 2016-04-04 | $22.60 | $22.70 | $22.44 | $22.61 | $16.86 | 175,163 |
| 2016-04-01 | $22.28 | $22.62 | $22.14 | $22.55 | $16.82 | 89,869 |
| 2016-03-31 | $22.67 | $22.87 | $22.26 | $22.45 | $16.74 | 326,565 |
| 2016-03-30 | $22.27 | $22.83 | $22.27 | $22.59 | $16.85 | 228,399 |
| 2016-03-29 | $21.85 | $22.33 | $21.85 | $22.14 | $16.51 | 194,754 |
| 2016-03-28 | $21.80 | $22.10 | $21.75 | $21.93 | $16.35 | 66,588 |
| 2016-03-24 | $21.57 | $21.76 | $21.53 | $21.71 | $16.19 | 72,143 |
| 2016-03-23 | $21.70 | $21.78 | $21.46 | $21.72 | $16.20 | 100,799 |
| 2016-03-22 | $21.95 | $22.00 | $21.64 | $21.84 | $16.29 | 100,710 |
| 2016-03-21 | $21.89 | $22.25 | $21.81 | $21.96 | $16.38 | 193,420 |
| 2016-03-18 | $21.60 | $22.00 | $21.27 | $21.91 | $16.34 | 380,760 |
| 2016-03-17 | $21.31 | $22.15 | $21.31 | $21.76 | $16.23 | 297,606 |
| 2016-03-16 | $20.90 | $21.31 | $20.77 | $21.26 | $15.86 | 109,654 |
| 2016-03-15 | $21.35 | $21.48 | $20.66 | $20.96 | $15.63 | 122,441 |
| 2016-03-14 | $21.86 | $22.00 | $21.16 | $21.39 | $15.95 | 155,647 |
| 2016-03-11 | $21.60 | $21.68 | $21.26 | $21.33 | $15.91 | 89,796 |
| 2016-03-10 | $21.28 | $21.60 | $20.98 | $21.41 | $15.97 | 350,603 |
| 2016-03-09 | $20.92 | $21.23 | $20.85 | $21.14 | $15.77 | 81,882 |
| 2016-03-08 | $21.00 | $21.02 | $20.45 | $20.85 | $15.55 | 138,218 |
| 2016-03-07 | $20.80 | $21.48 | $20.80 | $21.07 | $15.71 | 190,838 |
| 2016-03-04 | $20.88 | $21.29 | $20.71 | $20.87 | $15.56 | 165,064 |
| 2016-03-03 | $20.70 | $20.82 | $20.47 | $20.74 | $15.47 | 106,738 |
| 2016-03-02 | $20.43 | $21.25 | $20.43 | $20.69 | $15.43 | 426,772 |
| 2016-03-01 | $19.61 | $20.24 | $19.49 | $20.08 | $14.98 | 151,278 |
| 2016-02-29 | $19.44 | $19.98 | $19.11 | $19.51 | $14.55 | 194,096 |
| 2016-02-26 | $19.46 | $19.56 | $19.40 | $19.53 | $14.56 | 188,713 |
| 2016-02-25 | $19.40 | $19.40 | $19.06 | $19.38 | $14.45 | 99,285 |
| 2016-02-24 | $19.22 | $19.40 | $18.92 | $19.37 | $14.45 | 144,580 |
| 2016-02-23 | $19.98 | $20.04 | $19.30 | $19.36 | $14.44 | 209,611 |
| 2016-02-22 | $19.95 | $20.25 | $19.92 | $19.99 | $14.91 | 85,165 |
| 2016-02-19 | $19.74 | $20.02 | $19.52 | $19.83 | $14.79 | 161,124 |
| 2016-02-18 | $19.65 | $19.85 | $19.07 | $19.71 | $14.70 | 182,107 |
| 2016-02-17 | $19.36 | $19.78 | $19.36 | $19.57 | $14.59 | 183,286 |
| 2016-02-16 | $19.70 | $19.80 | $19.13 | $19.13 | $14.27 | 325,494 |
| 2016-02-12 | $19.25 | $19.65 | $19.11 | $19.53 | $14.56 | 109,903 |
| 2016-02-11 | $19.00 | $19.32 | $18.78 | $19.15 | $14.28 | 91,895 |
| 2016-02-10 | $18.89 | $19.49 | $18.89 | $19.23 | $14.34 | 63,182 |
| 2016-02-09 | $18.96 | $19.19 | $18.81 | $18.81 | $14.03 | 70,829 |
| 2016-02-08 | $19.56 | $19.61 | $19.04 | $19.18 | $14.30 | 125,374 |
| 2016-02-05 | $20.37 | $20.41 | $19.68 | $19.71 | $14.70 | 147,127 |
| 2016-02-04 | $20.43 | $20.61 | $20.21 | $20.40 | $15.21 | 171,168 |
| 2016-02-03 | $20.90 | $21.00 | $20.05 | $20.35 | $15.18 | 155,643 |
| 2016-02-02 | $21.75 | $21.83 | $20.68 | $20.75 | $15.47 | 233,525 |
| 2016-02-01 | $21.45 | $22.07 | $21.28 | $21.87 | $16.31 | 252,507 |
| 2016-01-29 | $20.93 | $21.76 | $20.35 | $21.59 | $16.10 | 206,781 |
| 2016-01-28 | $20.47 | $21.05 | $20.47 | $20.88 | $15.57 | 111,864 |
| 2016-01-27 | $20.09 | $20.50 | $20.00 | $20.36 | $15.18 | 106,901 |
| 2016-01-26 | $19.65 | $20.14 | $19.59 | $20.10 | $14.99 | 132,114 |
| 2016-01-25 | $20.00 | $20.12 | $19.54 | $19.56 | $14.59 | 110,430 |
| 2016-01-22 | $19.44 | $20.06 | $19.31 | $20.00 | $14.92 | 161,399 |
| 2016-01-21 | $19.29 | $19.29 | $18.99 | $19.07 | $14.22 | 138,579 |
| 2016-01-20 | $19.02 | $19.31 | $18.82 | $19.22 | $14.33 | 198,885 |
| 2016-01-19 | $18.87 | $19.41 | $18.83 | $19.32 | $14.41 | 285,356 |
| 2016-01-15 | $18.98 | $19.47 | $18.89 | $19.44 | $14.50 | 277,182 |
| 2016-01-14 | $19.20 | $19.20 | $18.94 | $19.10 | $14.24 | 352,089 |
| 2016-01-13 | $19.45 | $19.62 | $19.17 | $19.19 | $14.31 | 93,688 |
| 2016-01-12 | $19.70 | $19.70 | $19.26 | $19.43 | $14.49 | 167,394 |
| 2016-01-11 | $20.12 | $20.31 | $19.54 | $19.59 | $14.61 | 357,329 |
| 2016-01-08 | $20.75 | $20.78 | $20.16 | $20.30 | $15.14 | 121,749 |
| 2016-01-07 | $21.00 | $21.10 | $20.66 | $20.71 | $15.44 | 123,477 |
| 2016-01-06 | $21.29 | $21.52 | $21.09 | $21.28 | $15.87 | 467,890 |
| 2016-01-05 | $21.55 | $21.61 | $21.33 | $21.53 | $16.06 | 77,290 |
| 2016-01-04 | $21.44 | $21.57 | $21.23 | $21.46 | $16.00 | 117,739 |
| 2015-12-31 | $21.80 | $22.01 | $21.65 | $21.66 | $16.15 | 49,920 |
| 2015-12-30 | $21.73 | $22.25 | $21.62 | $21.75 | $16.22 | 49,109 |
| 2015-12-29 | $21.77 | $22.07 | $21.70 | $21.85 | $16.30 | 71,951 |
| 2015-12-28 | $21.79 | $21.92 | $21.32 | $21.88 | $16.24 | 98,470 |
| 2015-12-24 | $21.89 | $22.05 | $21.81 | $21.84 | $16.21 | 20,655 |
| 2015-12-23 | $21.73 | $21.94 | $21.60 | $21.90 | $16.25 | 53,726 |
| 2015-12-22 | $21.67 | $21.79 | $21.51 | $21.62 | $16.04 | 84,636 |
| 2015-12-21 | $21.70 | $21.77 | $21.55 | $21.64 | $16.06 | 178,086 |
| 2015-12-18 | $21.72 | $21.88 | $21.57 | $21.63 | $16.05 | 116,560 |
| 2015-12-17 | $21.67 | $21.76 | $21.41 | $21.69 | $16.10 | 268,173 |
| 2015-12-16 | $21.12 | $21.86 | $21.12 | $21.78 | $16.16 | 309,454 |
| 2015-12-15 | $21.07 | $21.12 | $20.89 | $20.97 | $15.56 | 176,490 |
| 2015-12-14 | $21.43 | $21.43 | $20.58 | $21.00 | $15.58 | 158,882 |
| 2015-12-11 | $21.46 | $21.59 | $21.22 | $21.35 | $15.84 | 219,604 |
| 2015-12-10 | $21.82 | $21.91 | $21.59 | $21.81 | $16.19 | 149,474 |
| 2015-12-09 | $22.21 | $22.63 | $21.76 | $21.88 | $16.24 | 87,594 |
| 2015-12-08 | $22.46 | $22.63 | $21.98 | $22.22 | $16.49 | 95,130 |
| 2015-12-07 | $22.54 | $22.70 | $22.41 | $22.62 | $16.79 | 149,062 |
| 2015-12-04 | $22.59 | $22.82 | $22.31 | $22.46 | $16.67 | 76,206 |
| 2015-12-03 | $22.83 | $23.03 | $22.38 | $22.55 | $16.73 | 114,253 |
| 2015-12-02 | $22.55 | $22.88 | $22.52 | $22.74 | $16.88 | 163,677 |
| 2015-12-01 | $22.40 | $23.09 | $22.40 | $22.54 | $16.73 | 114,716 |
| 2015-11-30 | $23.40 | $23.40 | $22.29 | $22.30 | $16.55 | 320,945 |
| 2015-11-27 | $23.31 | $23.58 | $23.29 | $23.35 | $17.33 | 54,993 |
| 2015-11-25 | $23.15 | $23.53 | $23.08 | $23.31 | $17.30 | 227,681 |
| 2015-11-24 | $23.19 | $23.40 | $23.00 | $23.18 | $17.20 | 235,723 |
| 2015-11-23 | $23.85 | $23.85 | $23.12 | $23.27 | $17.27 | 218,588 |
| 2015-11-20 | $23.80 | $24.20 | $23.78 | $24.00 | $17.81 | 122,239 |
| 2015-11-19 | $23.52 | $23.88 | $23.41 | $23.75 | $17.63 | 143,081 |
| 2015-11-18 | $23.45 | $23.60 | $23.30 | $23.42 | $17.38 | 162,144 |
| 2015-11-17 | $23.69 | $23.86 | $23.29 | $23.43 | $17.39 | 219,757 |
| 2015-11-16 | $23.33 | $23.63 | $23.01 | $23.59 | $17.51 | 197,901 |
| 2015-11-13 | $23.53 | $23.56 | $23.22 | $23.39 | $17.36 | 114,557 |
| 2015-11-12 | $23.63 | $23.91 | $23.51 | $23.54 | $17.47 | 111,935 |
| 2015-11-11 | $23.62 | $24.07 | $23.13 | $23.95 | $17.77 | 168,234 |
| 2015-11-10 | $24.30 | $24.45 | $23.49 | $23.58 | $17.50 | 260,500 |
| 2015-11-09 | $24.90 | $25.06 | $24.60 | $24.71 | $18.34 | 173,846 |
| 2015-11-06 | $24.86 | $25.25 | $24.61 | $24.98 | $18.54 | 130,351 |
| 2015-11-05 | $25.03 | $25.25 | $24.89 | $25.03 | $18.58 | 150,951 |
| 2015-11-04 | $24.81 | $25.27 | $24.75 | $25.20 | $18.70 | 124,757 |
| 2015-11-03 | $23.85 | $25.04 | $23.85 | $24.76 | $18.37 | 210,694 |
| 2015-11-02 | $24.01 | $24.03 | $23.72 | $23.85 | $17.70 | 223,079 |
| 2015-10-30 | $23.96 | $24.12 | $23.85 | $23.97 | $17.79 | 237,354 |
| 2015-10-29 | $23.97 | $24.12 | $23.81 | $24.01 | $17.82 | 82,501 |
| 2015-10-28 | $24.11 | $24.21 | $23.82 | $24.07 | $17.86 | 86,338 |
| 2015-10-27 | $24.88 | $24.88 | $24.01 | $24.02 | $17.83 | 167,188 |
| 2015-10-26 | $24.72 | $25.15 | $24.72 | $25.00 | $18.55 | 290,266 |
| 2015-10-23 | $24.06 | $24.82 | $23.92 | $24.65 | $18.29 | 113,653 |
| 2015-10-22 | $23.29 | $24.33 | $23.17 | $24.04 | $17.84 | 125,528 |
| 2015-10-21 | $23.33 | $23.74 | $23.15 | $23.16 | $17.19 | 46,934 |
| 2015-10-20 | $23.47 | $23.52 | $23.12 | $23.41 | $17.37 | 104,250 |
| 2015-10-19 | $23.66 | $23.68 | $23.37 | $23.58 | $17.50 | 220,446 |
| 2015-10-16 | $23.72 | $23.76 | $23.51 | $23.69 | $17.58 | 152,469 |
| 2015-10-15 | $23.42 | $23.69 | $23.42 | $23.69 | $17.58 | 156,281 |
| 2015-10-14 | $23.33 | $23.74 | $23.31 | $23.46 | $17.41 | 91,801 |
| 2015-10-13 | $23.46 | $23.63 | $23.15 | $23.30 | $17.29 | 249,306 |
| 2015-10-12 | $23.56 | $23.73 | $23.30 | $23.73 | $17.61 | 70,465 |
| 2015-10-09 | $23.40 | $23.73 | $23.32 | $23.46 | $17.41 | 153,356 |
| 2015-10-08 | $23.08 | $23.38 | $22.88 | $23.34 | $17.32 | 76,447 |
| 2015-10-07 | $22.81 | $23.11 | $22.75 | $23.01 | $17.08 | 153,576 |
| 2015-10-06 | $22.86 | $23.00 | $22.64 | $22.67 | $16.82 | 147,254 |
| 2015-10-05 | $22.65 | $23.12 | $22.58 | $22.88 | $16.98 | 117,872 |
| 2015-10-02 | $22.16 | $22.58 | $22.11 | $22.58 | $16.76 | 79,400 |
| 2015-10-01 | $22.21 | $22.51 | $22.13 | $22.26 | $16.52 | 37,580 |
| 2015-09-30 | $22.11 | $22.19 | $21.99 | $22.15 | $16.44 | 91,193 |
| 2015-09-29 | $22.18 | $22.18 | $21.62 | $21.95 | $16.29 | 54,006 |
| 2015-09-28 | $22.51 | $22.64 | $22.03 | $22.13 | $16.42 | 88,242 |
| 2015-09-25 | $22.65 | $22.73 | $22.47 | $22.55 | $16.73 | 78,465 |
| 2015-09-24 | $21.69 | $22.67 | $21.69 | $22.56 | $16.74 | 137,786 |
| 2015-09-23 | $22.08 | $22.08 | $21.67 | $21.87 | $16.23 | 107,841 |
| 2015-09-22 | $22.27 | $22.27 | $21.83 | $22.03 | $16.35 | 126,067 |
| 2015-09-21 | $23.46 | $23.46 | $22.44 | $22.54 | $16.73 | 257,059 |
| 2015-09-18 | $23.33 | $23.80 | $23.33 | $23.60 | $17.51 | 71,283 |
| 2015-09-17 | $22.53 | $23.65 | $22.53 | $23.54 | $17.47 | 143,551 |
| 2015-09-16 | $21.73 | $22.68 | $21.63 | $22.63 | $16.79 | 229,340 |
| 2015-09-15 | $21.43 | $21.68 | $21.36 | $21.54 | $15.99 | 103,453 |
| 2015-09-14 | $21.41 | $21.61 | $21.21 | $21.51 | $15.96 | 246,627 |
| 2015-09-11 | $21.18 | $21.54 | $21.18 | $21.49 | $15.95 | 82,532 |
| 2015-09-10 | $20.95 | $21.41 | $20.85 | $21.30 | $15.81 | 135,564 |
| 2015-09-09 | $21.44 | $21.46 | $20.96 | $20.99 | $15.58 | 170,481 |
| 2015-09-08 | $21.63 | $21.66 | $21.27 | $21.34 | $15.84 | 71,027 |
| 2015-09-04 | $21.38 | $21.50 | $21.26 | $21.34 | $15.84 | 122,177 |
| 2015-09-03 | $21.65 | $21.69 | $21.42 | $21.53 | $15.98 | 201,886 |
| 2015-09-02 | $22.07 | $22.28 | $21.45 | $21.63 | $16.05 | 124,388 |
| 2015-09-01 | $21.86 | $22.28 | $21.81 | $21.93 | $16.27 | 211,017 |
| 2015-08-31 | $21.47 | $22.22 | $21.24 | $22.22 | $16.49 | 340,026 |
| 2015-08-28 | $21.67 | $21.80 | $21.27 | $21.52 | $15.97 | 164,389 |
| 2015-08-27 | $21.51 | $21.96 | $21.42 | $21.75 | $16.14 | 149,965 |
| 2015-08-26 | $21.20 | $21.51 | $21.00 | $21.41 | $15.89 | 151,465 |
Compania Cervecerias Unidas S.A. (CCU) News Headlines
Recent Compania Cervecerias Unidas S.A. (CCU) News
Similar Companies to Compania Cervecerias Unidas S.A. (CCU) in the Beverages-Brewers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BUD | Beverages-Brewers | Consumer Defensive | 200,000 |
| Fomento Economico Mexicano S.A.B. de C.V. | FMX | Beverages-Brewers | Consumer Defensive | 200,000 |
| Ambev S.A. | ABEV | Beverages-Brewers | Consumer Defensive | 76,000 |
| Molson Coors Beverage Company - Class B | TAP | Beverages-Brewers | Consumer Defensive | 36,000 |
| Compania Cervecerias Unidas S.A. | CCU | Beverages-Brewers | Consumer Defensive | 9,162 |
| Boston Beer Co. Inc - Class A | SAM | Beverages-Brewers | Consumer Defensive | 400 |
| Splash Beverage Group Inc | SBEV | Beverages-Brewers | Consumer Defensive | 0 |