Compass Diversified Holdings (CODI) Exchange: NYSE
Data as of April 23, 2024
$23.21 ($0.26) 1.13%
Compass Diversified Holdings - Daily Information
Click for more stock information on Compass Diversified Holdings.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $23.02 |
| Previous Close | $23.21 |
| High | $23.50 |
| Low | $23.02 |
| Adjusted Open | $23.02 |
| Previous Adjusted Close | $23.21 |
| Adjusted High | $23.50 |
| Adjusted Low | $23.02 |
About Compass Diversified Holdings (CODI)
Compass Diversified Holdings (CODI) provides public and private investors with steady returns through a diverse portfolio. Established in 2005, CODI owns and manages a diversified portfolio of middle market legacy and growth-oriented businesses in attractive industries. Included in its portfolio of companies are Ergobaby, Fox Factory and Liberty Safe, among others. CODI creates long-term value for its stockholders by acquiring and providing funding for profitable small and mid-sized businesses that finance their growth through profits and capital infusions, instead of by issuing or selling stock. Since its inception, CODI has generated total returns for shareholders at an average annual rate of 16.7%.
Invest in Compass Diversified Holdings (CODI)
Historical Stock Data for Compass Diversified Holdings (CODI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $23.02 | $23.50 | $23.02 | $23.21 | $23.21 | 119,987 |
| 2024-04-22 | $22.87 | $23.04 | $22.73 | $22.95 | $22.95 | 131,702 |
| 2024-04-19 | $22.40 | $22.81 | $22.40 | $22.81 | $22.81 | 277,378 |
| 2024-04-18 | $22.18 | $22.51 | $22.18 | $22.33 | $22.33 | 188,248 |
| 2024-04-17 | $22.35 | $22.48 | $22.06 | $22.14 | $22.14 | 137,536 |
| 2024-04-16 | $22.78 | $22.82 | $22.39 | $22.39 | $22.39 | 173,648 |
| 2024-04-15 | $23.57 | $23.69 | $22.84 | $22.89 | $22.89 | 128,542 |
| 2024-04-12 | $23.64 | $23.82 | $23.36 | $23.47 | $23.47 | 186,724 |
| 2024-04-11 | $23.79 | $23.86 | $23.26 | $23.81 | $23.81 | 187,351 |
| 2024-04-10 | $23.39 | $23.72 | $23.17 | $23.68 | $23.68 | 429,070 |
| 2024-04-09 | $24.00 | $24.15 | $23.72 | $24.00 | $24.00 | 159,500 |
| 2024-04-08 | $23.86 | $24.02 | $23.77 | $23.98 | $23.98 | 193,663 |
| 2024-04-05 | $23.55 | $23.91 | $23.51 | $23.69 | $23.69 | 190,075 |
| 2024-04-04 | $24.06 | $24.11 | $23.62 | $23.67 | $23.67 | 257,103 |
| 2024-04-03 | $23.54 | $23.87 | $23.54 | $23.77 | $23.77 | 127,484 |
| 2024-04-02 | $23.49 | $23.68 | $23.44 | $23.65 | $23.65 | 125,196 |
| 2024-04-01 | $24.00 | $24.01 | $23.71 | $23.75 | $23.75 | 142,514 |
| 2024-03-28 | $24.00 | $24.20 | $23.90 | $24.07 | $24.07 | 279,096 |
| 2024-03-27 | $23.37 | $24.04 | $23.37 | $24.04 | $24.04 | 138,095 |
| 2024-03-26 | $23.70 | $23.79 | $23.45 | $23.49 | $23.49 | 140,436 |
| 2024-03-25 | $23.88 | $24.01 | $23.53 | $23.59 | $23.59 | 138,844 |
| 2024-03-22 | $24.13 | $24.17 | $23.88 | $23.88 | $23.88 | 148,057 |
| 2024-03-21 | $23.93 | $24.23 | $23.80 | $24.19 | $24.19 | 252,795 |
| 2024-03-20 | $23.66 | $24.02 | $23.53 | $23.94 | $23.94 | 165,045 |
| 2024-03-19 | $23.26 | $23.70 | $23.26 | $23.66 | $23.66 | 133,198 |
| 2024-03-18 | $23.50 | $23.61 | $23.27 | $23.29 | $23.29 | 167,496 |
| 2024-03-15 | $23.19 | $23.56 | $23.08 | $23.56 | $23.56 | 481,504 |
| 2024-03-14 | $23.55 | $23.55 | $23.12 | $23.34 | $23.34 | 183,307 |
| 2024-03-13 | $23.83 | $24.04 | $23.47 | $23.53 | $23.53 | 179,524 |
| 2024-03-12 | $24.10 | $24.20 | $23.86 | $23.91 | $23.91 | 170,813 |
| 2024-03-11 | $24.44 | $24.46 | $24.11 | $24.15 | $24.15 | 177,474 |
| 2024-03-08 | $24.48 | $25.07 | $24.48 | $24.56 | $24.56 | 313,807 |
| 2024-03-07 | $24.45 | $24.47 | $24.07 | $24.40 | $24.40 | 354,883 |
| 2024-03-06 | $23.52 | $23.83 | $23.40 | $23.76 | $23.76 | 319,004 |
| 2024-03-05 | $23.05 | $23.45 | $23.01 | $23.40 | $23.40 | 234,607 |
| 2024-03-04 | $23.07 | $23.37 | $22.96 | $23.18 | $23.18 | 140,977 |
| 2024-03-01 | $22.94 | $23.14 | $22.65 | $23.09 | $23.09 | 207,158 |
| 2024-02-29 | $22.96 | $23.01 | $22.56 | $23.00 | $23.00 | 409,806 |
| 2024-02-28 | $22.54 | $22.80 | $22.42 | $22.56 | $22.56 | 135,349 |
| 2024-02-27 | $22.63 | $22.75 | $22.55 | $22.69 | $22.69 | 146,432 |
| 2024-02-26 | $22.54 | $22.80 | $22.38 | $22.54 | $22.54 | 135,332 |
| 2024-02-23 | $22.50 | $22.93 | $22.38 | $22.63 | $22.63 | 116,094 |
| 2024-02-22 | $22.59 | $22.78 | $22.38 | $22.50 | $22.50 | 224,290 |
| 2024-02-21 | $22.63 | $22.78 | $22.49 | $22.66 | $22.66 | 128,282 |
| 2024-02-20 | $22.66 | $23.00 | $22.63 | $22.77 | $22.77 | 142,613 |
| 2024-02-16 | $23.00 | $23.23 | $22.90 | $23.02 | $23.02 | 200,638 |
| 2024-02-15 | $22.44 | $23.23 | $22.44 | $23.20 | $23.20 | 204,570 |
| 2024-02-14 | $22.21 | $22.42 | $21.94 | $22.28 | $22.28 | 171,696 |
| 2024-02-13 | $22.37 | $22.61 | $21.79 | $21.98 | $21.98 | 285,169 |
| 2024-02-12 | $22.48 | $22.98 | $22.48 | $22.92 | $22.92 | 225,837 |
| 2024-02-09 | $22.02 | $22.53 | $21.95 | $22.50 | $22.50 | 174,181 |
| 2024-02-08 | $21.60 | $22.21 | $21.45 | $22.01 | $22.01 | 535,972 |
| 2024-02-07 | $21.76 | $21.76 | $21.40 | $21.59 | $21.59 | 134,410 |
| 2024-02-06 | $21.75 | $21.99 | $21.60 | $21.65 | $21.65 | 177,615 |
| 2024-02-05 | $21.97 | $21.97 | $21.53 | $21.76 | $21.76 | 118,266 |
| 2024-02-02 | $22.27 | $22.54 | $22.12 | $22.25 | $22.25 | 139,701 |
| 2024-02-01 | $22.26 | $22.37 | $21.83 | $22.31 | $22.31 | 129,245 |
| 2024-01-31 | $22.53 | $22.66 | $22.05 | $22.09 | $22.09 | 211,585 |
| 2024-01-30 | $22.85 | $22.97 | $22.58 | $22.60 | $22.60 | 127,835 |
| 2024-01-29 | $23.20 | $23.27 | $22.70 | $22.99 | $22.99 | 144,410 |
| 2024-01-26 | $23.04 | $23.25 | $22.74 | $22.84 | $22.84 | 206,969 |
| 2024-01-25 | $22.35 | $23.17 | $22.19 | $23.01 | $23.01 | 590,372 |
| 2024-01-24 | $22.69 | $22.69 | $21.79 | $22.05 | $22.05 | 292,884 |
| 2024-01-23 | $22.52 | $22.69 | $22.34 | $22.49 | $22.49 | 172,551 |
| 2024-01-22 | $21.76 | $22.41 | $21.76 | $22.38 | $22.38 | 284,068 |
| 2024-01-19 | $21.63 | $21.63 | $21.15 | $21.57 | $21.57 | 166,988 |
| 2024-01-18 | $21.42 | $21.53 | $21.28 | $21.45 | $21.45 | 218,556 |
| 2024-01-17 | $20.98 | $21.37 | $20.87 | $21.34 | $21.34 | 252,899 |
| 2024-01-16 | $21.71 | $21.91 | $21.52 | $21.62 | $21.37 | 254,256 |
| 2024-01-12 | $22.17 | $22.19 | $21.65 | $21.77 | $21.52 | 182,750 |
| 2024-01-11 | $22.13 | $22.24 | $21.62 | $21.89 | $21.64 | 183,056 |
| 2024-01-10 | $22.10 | $22.39 | $22.10 | $22.27 | $22.01 | 236,356 |
| 2024-01-09 | $22.16 | $22.27 | $22.04 | $22.20 | $21.94 | 131,709 |
| 2024-01-08 | $22.10 | $22.48 | $22.04 | $22.44 | $22.18 | 159,372 |
| 2024-01-05 | $22.10 | $22.46 | $22.08 | $22.10 | $21.84 | 188,795 |
| 2024-01-04 | $22.10 | $22.27 | $22.00 | $22.12 | $21.86 | 128,430 |
| 2024-01-03 | $22.32 | $22.46 | $22.00 | $22.16 | $21.90 | 187,443 |
| 2024-01-02 | $22.23 | $22.80 | $22.23 | $22.63 | $22.37 | 170,864 |
| 2023-12-29 | $22.52 | $22.70 | $22.31 | $22.45 | $22.19 | 211,397 |
| 2023-12-28 | $22.77 | $22.94 | $22.55 | $22.65 | $22.39 | 260,567 |
| 2023-12-27 | $22.73 | $22.88 | $22.60 | $22.86 | $22.60 | 112,746 |
| 2023-12-26 | $22.30 | $22.72 | $22.15 | $22.68 | $22.42 | 128,794 |
| 2023-12-22 | $22.00 | $22.38 | $21.95 | $22.30 | $22.04 | 199,256 |
| 2023-12-21 | $21.43 | $22.05 | $21.27 | $22.00 | $21.75 | 172,709 |
| 2023-12-20 | $21.56 | $22.18 | $21.46 | $21.60 | $21.35 | 194,689 |
| 2023-12-19 | $21.43 | $21.87 | $21.43 | $21.62 | $21.37 | 166,737 |
| 2023-12-18 | $21.40 | $21.75 | $21.29 | $21.38 | $21.13 | 205,429 |
| 2023-12-15 | $21.85 | $21.85 | $21.35 | $21.49 | $21.24 | 426,991 |
| 2023-12-14 | $21.47 | $21.83 | $21.42 | $21.75 | $21.50 | 185,265 |
| 2023-12-13 | $20.82 | $21.26 | $20.40 | $21.25 | $21.00 | 217,307 |
| 2023-12-12 | $21.06 | $21.06 | $20.77 | $20.89 | $20.89 | 118,542 |
| 2023-12-11 | $20.68 | $21.20 | $20.68 | $21.18 | $21.18 | 206,618 |
| 2023-12-08 | $20.70 | $20.97 | $20.70 | $20.77 | $20.77 | 140,421 |
| 2023-12-07 | $20.50 | $20.80 | $20.47 | $20.71 | $20.71 | 129,811 |
| 2023-12-06 | $20.71 | $20.92 | $20.51 | $20.53 | $20.53 | 106,070 |
| 2023-12-05 | $20.66 | $20.69 | $20.46 | $20.54 | $20.54 | 108,022 |
| 2023-12-04 | $20.52 | $20.88 | $20.52 | $20.68 | $20.68 | 110,577 |
| 2023-12-01 | $20.17 | $20.70 | $20.10 | $20.68 | $20.68 | 174,117 |
| 2023-11-30 | $20.28 | $20.32 | $20.06 | $20.17 | $20.17 | 153,188 |
| 2023-11-29 | $20.23 | $20.41 | $20.14 | $20.29 | $20.29 | 117,746 |
| 2023-11-28 | $20.15 | $20.37 | $20.01 | $20.04 | $20.04 | 116,405 |
| 2023-11-27 | $20.22 | $20.41 | $20.07 | $20.26 | $20.26 | 102,318 |
| 2023-11-24 | $20.07 | $20.44 | $20.07 | $20.38 | $20.38 | 56,756 |
| 2023-11-22 | $20.27 | $20.49 | $20.06 | $20.11 | $20.11 | 137,186 |
| 2023-11-21 | $20.36 | $20.37 | $20.08 | $20.17 | $20.17 | 114,953 |
| 2023-11-20 | $20.28 | $20.39 | $20.00 | $20.38 | $20.38 | 96,363 |
| 2023-11-17 | $20.20 | $20.32 | $20.00 | $20.24 | $20.24 | 173,214 |
| 2023-11-16 | $19.88 | $20.12 | $19.80 | $20.11 | $20.11 | 131,840 |
| 2023-11-15 | $19.59 | $20.07 | $19.57 | $20.02 | $20.02 | 173,471 |
| 2023-11-14 | $18.90 | $19.64 | $18.84 | $19.64 | $19.64 | 254,466 |
| 2023-11-13 | $18.41 | $18.50 | $18.19 | $18.41 | $18.41 | 198,673 |
| 2023-11-10 | $18.46 | $18.77 | $18.30 | $18.55 | $18.55 | 142,436 |
| 2023-11-09 | $18.61 | $18.89 | $18.41 | $18.45 | $18.45 | 120,033 |
| 2023-11-08 | $18.63 | $18.70 | $18.45 | $18.59 | $18.59 | 116,277 |
| 2023-11-07 | $18.61 | $18.75 | $18.49 | $18.63 | $18.63 | 141,341 |
| 2023-11-06 | $18.68 | $18.93 | $18.47 | $18.56 | $18.56 | 130,812 |
| 2023-11-03 | $18.10 | $18.95 | $17.75 | $18.74 | $18.74 | 210,884 |
| 2023-11-02 | $17.57 | $17.90 | $17.36 | $17.84 | $17.84 | 145,145 |
| 2023-11-01 | $17.10 | $17.30 | $17.00 | $17.26 | $17.26 | 122,193 |
| 2023-10-31 | $16.92 | $17.27 | $16.88 | $17.18 | $17.18 | 160,054 |
| 2023-10-30 | $17.24 | $17.40 | $16.89 | $17.06 | $17.06 | 227,812 |
| 2023-10-27 | $17.76 | $17.80 | $17.01 | $17.13 | $17.13 | 232,685 |
| 2023-10-26 | $17.79 | $17.95 | $17.61 | $17.79 | $17.79 | 188,879 |
| 2023-10-25 | $17.54 | $17.88 | $17.54 | $17.75 | $17.75 | 146,908 |
| 2023-10-24 | $17.88 | $17.89 | $17.55 | $17.65 | $17.65 | 139,824 |
| 2023-10-23 | $17.78 | $17.91 | $17.57 | $17.73 | $17.73 | 182,482 |
| 2023-10-20 | $17.67 | $18.00 | $17.65 | $17.91 | $17.91 | 199,619 |
| 2023-10-19 | $18.01 | $18.02 | $17.58 | $17.69 | $17.69 | 198,364 |
| 2023-10-18 | $18.31 | $18.34 | $17.99 | $18.04 | $18.04 | 140,148 |
| 2023-10-17 | $18.38 | $18.83 | $18.38 | $18.70 | $18.44 | 192,984 |
| 2023-10-16 | $18.37 | $18.51 | $18.16 | $18.45 | $18.20 | 147,934 |
| 2023-10-13 | $18.60 | $18.66 | $18.18 | $18.27 | $18.02 | 138,616 |
| 2023-10-12 | $18.62 | $18.64 | $18.25 | $18.57 | $18.32 | 211,888 |
| 2023-10-11 | $18.76 | $18.85 | $18.52 | $18.65 | $18.40 | 120,349 |
| 2023-10-10 | $18.48 | $18.75 | $18.35 | $18.64 | $18.39 | 195,043 |
| 2023-10-09 | $18.24 | $18.51 | $18.13 | $18.37 | $18.12 | 210,648 |
| 2023-10-06 | $18.11 | $18.58 | $18.11 | $18.35 | $18.10 | 218,503 |
| 2023-10-05 | $18.38 | $18.43 | $18.12 | $18.26 | $18.01 | 272,286 |
| 2023-10-04 | $18.00 | $18.40 | $18.00 | $18.32 | $18.07 | 135,728 |
| 2023-10-03 | $18.32 | $18.40 | $18.01 | $18.13 | $17.88 | 143,011 |
| 2023-10-02 | $18.75 | $18.85 | $18.50 | $18.51 | $18.26 | 114,956 |
| 2023-09-29 | $19.02 | $19.02 | $18.62 | $18.77 | $18.51 | 208,646 |
| 2023-09-28 | $18.69 | $18.96 | $18.69 | $18.95 | $18.69 | 123,875 |
| 2023-09-27 | $18.98 | $19.00 | $18.49 | $18.68 | $18.42 | 189,053 |
| 2023-09-26 | $18.51 | $19.16 | $18.39 | $18.82 | $18.56 | 267,857 |
| 2023-09-25 | $18.62 | $18.77 | $18.40 | $18.59 | $18.34 | 210,189 |
| 2023-09-22 | $18.86 | $18.93 | $18.57 | $18.69 | $18.43 | 150,112 |
| 2023-09-21 | $19.20 | $19.27 | $18.76 | $18.78 | $18.52 | 151,671 |
| 2023-09-20 | $19.66 | $19.80 | $19.27 | $19.29 | $19.03 | 123,472 |
| 2023-09-19 | $19.53 | $19.72 | $19.48 | $19.61 | $19.34 | 158,309 |
| 2023-09-18 | $19.66 | $19.89 | $19.49 | $19.51 | $19.24 | 141,717 |
| 2023-09-15 | $20.06 | $20.25 | $19.70 | $19.75 | $19.48 | 319,934 |
| 2023-09-14 | $19.85 | $20.29 | $19.79 | $20.19 | $19.91 | 123,329 |
| 2023-09-13 | $19.90 | $20.05 | $19.72 | $19.79 | $19.52 | 158,626 |
| 2023-09-12 | $20.07 | $20.19 | $19.95 | $20.00 | $19.73 | 84,922 |
| 2023-09-11 | $20.43 | $20.50 | $19.99 | $20.06 | $19.79 | 133,689 |
| 2023-09-08 | $19.78 | $20.12 | $19.76 | $20.05 | $19.78 | 99,957 |
| 2023-09-07 | $19.97 | $20.06 | $19.80 | $19.80 | $19.53 | 104,341 |
| 2023-09-06 | $20.21 | $20.48 | $19.90 | $20.03 | $19.76 | 164,439 |
| 2023-09-05 | $20.94 | $20.94 | $20.30 | $20.36 | $20.08 | 178,347 |
| 2023-09-01 | $20.97 | $21.36 | $20.92 | $21.08 | $20.79 | 157,001 |
| 2023-08-31 | $20.88 | $21.11 | $20.65 | $20.65 | $20.37 | 226,688 |
| 2023-08-30 | $20.69 | $21.04 | $20.69 | $20.90 | $20.61 | 91,442 |
| 2023-08-29 | $20.68 | $20.98 | $20.68 | $20.81 | $20.53 | 134,547 |
| 2023-08-28 | $20.69 | $21.00 | $20.69 | $20.77 | $20.49 | 92,608 |
| 2023-08-25 | $20.66 | $20.92 | $20.60 | $20.74 | $20.46 | 102,424 |
| 2023-08-24 | $20.66 | $21.06 | $20.56 | $20.59 | $20.31 | 89,105 |
| 2023-08-23 | $20.61 | $20.92 | $20.59 | $20.76 | $20.48 | 105,986 |
| 2023-08-22 | $20.59 | $20.99 | $20.55 | $20.61 | $20.33 | 113,816 |
| 2023-08-21 | $21.07 | $21.27 | $20.86 | $20.91 | $20.62 | 66,201 |
| 2023-08-18 | $20.70 | $21.34 | $20.70 | $21.11 | $21.11 | 102,695 |
| 2023-08-17 | $21.18 | $21.27 | $20.87 | $20.89 | $20.89 | 93,298 |
| 2023-08-16 | $21.33 | $21.49 | $21.18 | $21.18 | $21.18 | 89,898 |
| 2023-08-15 | $21.45 | $21.61 | $21.34 | $21.35 | $21.35 | 109,738 |
| 2023-08-14 | $21.70 | $21.78 | $21.38 | $21.60 | $21.60 | 95,875 |
| 2023-08-11 | $21.72 | $22.04 | $21.65 | $22.04 | $22.04 | 112,143 |
| 2023-08-10 | $22.25 | $22.41 | $21.74 | $21.79 | $21.79 | 92,580 |
| 2023-08-09 | $21.82 | $22.23 | $21.82 | $22.18 | $22.18 | 100,967 |
| 2023-08-08 | $22.22 | $22.22 | $21.63 | $21.91 | $21.91 | 106,596 |
| 2023-08-07 | $22.21 | $22.24 | $21.88 | $22.12 | $22.12 | 82,622 |
| 2023-08-04 | $22.36 | $22.57 | $22.17 | $22.18 | $22.18 | 127,309 |
| 2023-08-03 | $22.23 | $22.75 | $21.70 | $22.37 | $22.37 | 174,490 |
| 2023-08-02 | $22.15 | $22.26 | $21.98 | $22.12 | $22.12 | 89,130 |
| 2023-08-01 | $22.39 | $22.69 | $22.38 | $22.39 | $22.39 | 77,542 |
| 2023-07-31 | $22.22 | $22.53 | $22.15 | $22.53 | $22.53 | 117,344 |
| 2023-07-28 | $22.40 | $22.54 | $22.13 | $22.22 | $22.22 | 87,606 |
| 2023-07-27 | $22.50 | $22.51 | $22.19 | $22.30 | $22.30 | 139,067 |
| 2023-07-26 | $22.29 | $22.50 | $22.29 | $22.43 | $22.43 | 82,972 |
| 2023-07-25 | $22.12 | $22.35 | $22.12 | $22.24 | $22.24 | 68,930 |
| 2023-07-24 | $22.24 | $22.48 | $22.06 | $22.12 | $22.12 | 76,752 |
| 2023-07-21 | $22.63 | $22.63 | $22.20 | $22.28 | $22.28 | 129,642 |
| 2023-07-20 | $22.08 | $22.54 | $22.03 | $22.47 | $22.47 | 113,458 |
| 2023-07-19 | $22.46 | $22.54 | $22.05 | $22.16 | $22.16 | 137,751 |
| 2023-07-18 | $22.75 | $22.91 | $22.42 | $22.57 | $22.32 | 107,347 |
| 2023-07-17 | $22.00 | $22.78 | $22.00 | $22.75 | $22.50 | 151,625 |
| 2023-07-14 | $22.07 | $22.15 | $21.84 | $22.13 | $21.88 | 93,626 |
| 2023-07-13 | $21.94 | $22.15 | $21.94 | $22.10 | $21.85 | 86,239 |
| 2023-07-12 | $22.14 | $22.35 | $22.01 | $22.05 | $21.80 | 115,969 |
| 2023-07-11 | $21.88 | $22.00 | $21.76 | $21.95 | $21.71 | 106,860 |
| 2023-07-10 | $21.39 | $21.76 | $21.32 | $21.71 | $21.47 | 149,301 |
| 2023-07-07 | $21.45 | $21.85 | $21.45 | $21.47 | $21.23 | 122,978 |
| 2023-07-06 | $21.37 | $21.54 | $21.09 | $21.49 | $21.25 | 219,039 |
| 2023-07-05 | $21.36 | $21.81 | $21.31 | $21.65 | $21.41 | 136,855 |
| 2023-07-03 | $21.55 | $21.68 | $21.35 | $21.55 | $21.31 | 80,613 |
| 2023-06-30 | $21.96 | $22.26 | $21.61 | $21.69 | $21.45 | 210,831 |
| 2023-06-29 | $21.59 | $21.86 | $21.54 | $21.80 | $21.56 | 124,521 |
| 2023-06-28 | $21.12 | $21.51 | $21.12 | $21.51 | $21.27 | 107,446 |
| 2023-06-27 | $21.03 | $21.25 | $20.91 | $21.12 | $20.88 | 163,453 |
| 2023-06-26 | $20.65 | $21.17 | $20.65 | $21.02 | $20.79 | 176,181 |
| 2023-06-23 | $20.77 | $20.86 | $20.37 | $20.65 | $20.42 | 497,535 |
| 2023-06-22 | $21.14 | $21.14 | $20.93 | $21.01 | $20.78 | 157,803 |
| 2023-06-21 | $21.35 | $21.40 | $21.08 | $21.14 | $20.90 | 107,811 |
| 2023-06-20 | $21.31 | $21.38 | $20.99 | $21.37 | $21.13 | 140,663 |
| 2023-06-16 | $21.84 | $21.92 | $21.32 | $21.44 | $21.44 | 273,579 |
| 2023-06-15 | $21.34 | $21.59 | $21.26 | $21.59 | $21.59 | 136,494 |
| 2023-06-14 | $21.38 | $21.69 | $21.32 | $21.40 | $21.40 | 136,867 |
| 2023-06-13 | $21.24 | $21.65 | $21.24 | $21.39 | $21.39 | 133,019 |
| 2023-06-12 | $20.86 | $21.19 | $20.81 | $21.09 | $21.09 | 144,449 |
| 2023-06-09 | $21.25 | $21.30 | $20.77 | $20.88 | $20.88 | 114,569 |
| 2023-06-08 | $21.53 | $21.69 | $21.29 | $21.36 | $21.36 | 201,985 |
| 2023-06-07 | $21.03 | $21.74 | $21.03 | $21.64 | $21.64 | 226,652 |
| 2023-06-06 | $20.32 | $21.07 | $20.30 | $20.93 | $20.93 | 173,300 |
| 2023-06-05 | $20.28 | $20.55 | $20.17 | $20.30 | $20.30 | 108,835 |
| 2023-06-02 | $19.94 | $20.45 | $19.68 | $20.40 | $20.40 | 178,915 |
| 2023-06-01 | $19.67 | $19.86 | $19.44 | $19.60 | $19.60 | 83,624 |
| 2023-05-31 | $19.80 | $19.94 | $19.36 | $19.62 | $19.62 | 268,263 |
| 2023-05-30 | $19.92 | $20.01 | $19.73 | $19.82 | $19.82 | 104,522 |
| 2023-05-26 | $19.75 | $20.10 | $19.71 | $19.92 | $19.92 | 101,233 |
| 2023-05-25 | $19.97 | $19.99 | $19.54 | $19.79 | $19.79 | 163,504 |
| 2023-05-24 | $20.08 | $20.11 | $19.62 | $20.04 | $20.04 | 276,424 |
| 2023-05-23 | $20.07 | $20.52 | $19.92 | $20.25 | $20.25 | 119,074 |
| 2023-05-22 | $20.05 | $20.19 | $19.93 | $20.12 | $20.12 | 118,995 |
| 2023-05-19 | $20.40 | $20.40 | $19.94 | $20.00 | $20.00 | 139,787 |
| 2023-05-18 | $20.01 | $20.35 | $19.98 | $20.26 | $20.26 | 95,251 |
| 2023-05-17 | $19.81 | $20.23 | $19.62 | $20.15 | $20.15 | 125,397 |
| 2023-05-16 | $19.71 | $19.81 | $19.52 | $19.64 | $19.64 | 103,841 |
| 2023-05-15 | $20.17 | $20.17 | $19.61 | $19.62 | $19.62 | 150,789 |
| 2023-05-12 | $19.92 | $20.38 | $19.90 | $20.17 | $20.17 | 286,548 |
| 2023-05-11 | $18.97 | $19.68 | $18.97 | $19.68 | $19.68 | 184,000 |
| 2023-05-10 | $19.00 | $19.15 | $18.73 | $19.01 | $19.01 | 392,144 |
| 2023-05-09 | $18.76 | $18.96 | $18.70 | $18.77 | $18.77 | 93,868 |
| 2023-05-08 | $19.00 | $19.08 | $18.70 | $18.87 | $18.87 | 129,604 |
| 2023-05-05 | $18.99 | $19.18 | $18.68 | $19.00 | $19.00 | 187,534 |
| 2023-05-04 | $19.74 | $19.74 | $18.41 | $18.80 | $18.80 | 222,993 |
| 2023-05-03 | $18.42 | $18.68 | $18.14 | $18.15 | $18.15 | 134,177 |
| 2023-05-02 | $18.69 | $18.69 | $18.05 | $18.27 | $18.27 | 124,933 |
| 2023-05-01 | $18.99 | $19.18 | $18.63 | $18.76 | $18.76 | 120,252 |
| 2023-04-28 | $18.81 | $19.27 | $18.81 | $19.06 | $19.06 | 154,213 |
| 2023-04-27 | $18.41 | $18.92 | $18.41 | $18.86 | $18.86 | 131,765 |
| 2023-04-26 | $18.50 | $18.79 | $18.25 | $18.38 | $18.38 | 171,894 |
| 2023-04-25 | $18.72 | $18.96 | $18.59 | $18.67 | $18.67 | 111,806 |
| 2023-04-24 | $18.84 | $19.05 | $18.76 | $18.87 | $18.87 | 82,451 |
| 2023-04-21 | $18.84 | $18.99 | $18.75 | $18.86 | $18.86 | 113,430 |
| 2023-04-20 | $18.87 | $19.24 | $18.74 | $18.84 | $18.84 | 116,495 |
| 2023-04-19 | $18.92 | $19.15 | $18.80 | $19.03 | $19.03 | 138,543 |
| 2023-04-18 | $19.70 | $19.75 | $19.22 | $19.39 | $19.14 | 160,985 |
| 2023-04-17 | $19.35 | $19.60 | $19.27 | $19.52 | $19.52 | 149,749 |
| 2023-04-14 | $19.27 | $19.49 | $19.07 | $19.35 | $19.35 | 156,421 |
| 2023-04-13 | $18.95 | $19.33 | $18.84 | $19.22 | $19.22 | 159,562 |
| 2023-04-12 | $19.12 | $19.12 | $18.73 | $18.84 | $18.84 | 121,987 |
| 2023-04-11 | $18.96 | $19.10 | $18.77 | $18.90 | $18.90 | 138,547 |
| 2023-04-10 | $18.60 | $19.02 | $18.60 | $18.89 | $18.89 | 295,397 |
| 2023-04-06 | $18.67 | $18.86 | $18.52 | $18.67 | $18.67 | 124,972 |
| 2023-04-05 | $18.60 | $18.70 | $18.46 | $18.60 | $18.60 | 143,316 |
| 2023-04-04 | $19.08 | $19.10 | $18.44 | $18.69 | $18.69 | 206,331 |
| 2023-04-03 | $19.02 | $19.14 | $18.55 | $18.92 | $18.92 | 232,317 |
| 2023-03-31 | $18.77 | $19.11 | $18.77 | $19.08 | $19.08 | 226,367 |
| 2023-03-30 | $19.06 | $19.09 | $18.56 | $18.67 | $18.67 | 181,563 |
| 2023-03-29 | $19.21 | $19.21 | $18.54 | $18.92 | $18.92 | 176,540 |
| 2023-03-28 | $18.72 | $19.01 | $18.46 | $19.00 | $19.00 | 319,629 |
| 2023-03-27 | $18.97 | $19.01 | $18.67 | $18.77 | $18.77 | 195,615 |
| 2023-03-24 | $18.10 | $18.67 | $18.10 | $18.65 | $18.65 | 229,692 |
| 2023-03-23 | $18.45 | $18.84 | $18.14 | $18.20 | $18.20 | 191,906 |
| 2023-03-22 | $18.50 | $18.80 | $18.35 | $18.35 | $18.35 | 189,958 |
| 2023-03-21 | $18.47 | $19.01 | $18.46 | $18.53 | $18.53 | 250,634 |
| 2023-03-20 | $18.18 | $18.41 | $17.90 | $18.03 | $18.03 | 254,076 |
| 2023-03-17 | $18.48 | $18.50 | $17.90 | $18.03 | $18.03 | 650,003 |
| 2023-03-16 | $17.88 | $19.00 | $17.81 | $18.63 | $18.63 | 247,686 |
| 2023-03-15 | $17.98 | $18.24 | $17.83 | $18.14 | $18.14 | 244,066 |
| 2023-03-14 | $18.59 | $18.83 | $18.22 | $18.55 | $18.55 | 382,649 |
| 2023-03-13 | $17.83 | $18.50 | $17.65 | $18.15 | $18.15 | 238,734 |
| 2023-03-10 | $19.15 | $19.18 | $18.30 | $18.36 | $18.36 | 389,389 |
| 2023-03-09 | $19.84 | $20.02 | $19.20 | $19.33 | $19.33 | 199,301 |
| 2023-03-08 | $19.79 | $20.04 | $19.63 | $19.93 | $19.93 | 183,972 |
| 2023-03-07 | $20.00 | $20.07 | $19.66 | $19.77 | $19.77 | 186,662 |
| 2023-03-06 | $20.80 | $20.80 | $19.83 | $20.04 | $20.04 | 228,553 |
| 2023-03-03 | $20.63 | $20.80 | $20.41 | $20.80 | $20.80 | 227,439 |
| 2023-03-02 | $20.69 | $20.82 | $19.00 | $20.63 | $20.63 | 467,792 |
| 2023-03-01 | $21.86 | $21.86 | $21.31 | $21.51 | $21.51 | 138,646 |
| 2023-02-28 | $21.38 | $21.87 | $21.34 | $21.77 | $21.77 | 375,788 |
| 2023-02-27 | $21.55 | $21.75 | $21.19 | $21.25 | $21.25 | 178,378 |
| 2023-02-24 | $21.40 | $21.56 | $21.21 | $21.50 | $21.50 | 163,936 |
| 2023-02-23 | $21.74 | $21.85 | $21.50 | $21.75 | $21.75 | 83,548 |
| 2023-02-22 | $21.56 | $21.81 | $21.35 | $21.55 | $21.55 | 171,473 |
| 2023-02-21 | $21.85 | $21.85 | $21.45 | $21.56 | $21.56 | 162,719 |
| 2023-02-17 | $22.00 | $22.06 | $21.71 | $21.96 | $21.96 | 111,283 |
| 2023-02-16 | $21.65 | $22.23 | $21.56 | $21.85 | $21.85 | 129,502 |
| 2023-02-15 | $21.64 | $22.09 | $21.57 | $22.02 | $22.02 | 97,903 |
| 2023-02-14 | $22.12 | $22.19 | $21.69 | $21.84 | $21.84 | 122,729 |
| 2023-02-13 | $21.84 | $22.36 | $21.82 | $22.27 | $22.27 | 98,087 |
| 2023-02-10 | $21.51 | $22.03 | $21.47 | $21.88 | $21.88 | 96,237 |
| 2023-02-09 | $22.26 | $22.50 | $21.46 | $21.60 | $21.60 | 114,336 |
| 2023-02-08 | $22.17 | $22.33 | $22.04 | $22.09 | $22.09 | 122,775 |
| 2023-02-07 | $22.17 | $22.64 | $22.05 | $22.46 | $22.46 | 123,262 |
| 2023-02-06 | $22.27 | $22.43 | $22.05 | $22.36 | $22.36 | 138,027 |
| 2023-02-03 | $22.80 | $22.82 | $22.27 | $22.45 | $22.45 | 170,139 |
| 2023-02-02 | $22.49 | $22.80 | $22.26 | $22.59 | $22.59 | 186,922 |
| 2023-02-01 | $22.22 | $22.75 | $22.10 | $22.40 | $22.40 | 207,171 |
| 2023-01-31 | $21.80 | $22.34 | $21.72 | $22.32 | $22.32 | 229,699 |
| 2023-01-30 | $21.30 | $22.02 | $21.25 | $21.71 | $21.71 | 274,188 |
| 2023-01-27 | $21.28 | $21.85 | $21.28 | $21.46 | $21.46 | 172,772 |
| 2023-01-26 | $21.58 | $21.74 | $21.24 | $21.45 | $21.45 | 236,031 |
| 2023-01-25 | $20.96 | $21.56 | $20.87 | $21.54 | $21.54 | 190,880 |
| 2023-01-24 | $21.50 | $21.97 | $21.24 | $21.26 | $21.26 | 124,143 |
| 2023-01-23 | $20.85 | $21.78 | $20.75 | $21.47 | $21.47 | 289,405 |
| 2023-01-20 | $20.62 | $20.90 | $20.08 | $20.79 | $20.79 | 273,635 |
| 2023-01-19 | $21.28 | $21.28 | $20.41 | $20.60 | $20.60 | 305,546 |
| 2023-01-18 | $21.00 | $21.17 | $20.31 | $20.42 | $20.42 | 199,858 |
| 2023-01-17 | $20.99 | $21.49 | $20.93 | $21.38 | $21.12 | 262,518 |
| 2023-01-13 | $20.92 | $21.17 | $20.83 | $21.05 | $21.05 | 159,310 |
| 2023-01-12 | $20.80 | $21.26 | $20.61 | $21.26 | $21.26 | 223,271 |
| 2023-01-11 | $20.58 | $20.79 | $20.38 | $20.55 | $20.55 | 185,601 |
| 2023-01-10 | $19.80 | $20.56 | $19.80 | $20.52 | $20.52 | 288,564 |
| 2023-01-09 | $19.42 | $20.30 | $19.38 | $19.87 | $19.87 | 254,615 |
| 2023-01-06 | $19.11 | $19.56 | $18.88 | $19.31 | $19.31 | 288,219 |
| 2023-01-05 | $18.87 | $18.93 | $18.10 | $18.66 | $18.66 | 230,018 |
| 2023-01-04 | $19.29 | $19.40 | $18.85 | $18.96 | $18.96 | 310,818 |
| 2023-01-03 | $18.45 | $19.48 | $18.45 | $19.22 | $19.22 | 341,591 |
| 2022-12-30 | $18.03 | $18.47 | $18.03 | $18.23 | $18.23 | 190,536 |
| 2022-12-29 | $17.94 | $18.41 | $17.92 | $18.29 | $18.29 | 188,969 |
| 2022-12-28 | $18.21 | $18.48 | $17.87 | $17.87 | $17.87 | 209,192 |
| 2022-12-27 | $18.03 | $18.55 | $17.90 | $18.26 | $18.26 | 268,423 |
| 2022-12-23 | $16.82 | $18.13 | $16.80 | $18.03 | $18.03 | 393,013 |
| 2022-12-22 | $16.51 | $16.82 | $16.34 | $16.79 | $16.79 | 261,407 |
| 2022-12-21 | $16.63 | $16.97 | $16.45 | $16.72 | $16.72 | 258,516 |
| 2022-12-20 | $16.32 | $16.78 | $16.32 | $16.43 | $16.43 | 244,807 |
| 2022-12-19 | $16.88 | $17.08 | $16.45 | $16.54 | $16.54 | 260,408 |
| 2022-12-16 | $17.07 | $17.21 | $16.64 | $16.95 | $16.95 | 649,086 |
| 2022-12-15 | $17.56 | $17.81 | $17.20 | $17.27 | $17.27 | 200,995 |
| 2022-12-14 | $17.87 | $18.24 | $17.72 | $17.92 | $17.92 | 216,749 |
| 2022-12-13 | $18.00 | $18.70 | $17.82 | $18.04 | $18.04 | 280,854 |
| 2022-12-12 | $17.66 | $17.91 | $17.30 | $17.75 | $17.75 | 237,485 |
| 2022-12-09 | $17.42 | $17.96 | $17.42 | $17.66 | $17.66 | 192,827 |
| 2022-12-08 | $17.57 | $17.84 | $17.44 | $17.60 | $17.60 | 204,908 |
| 2022-12-07 | $17.51 | $17.98 | $17.44 | $17.60 | $17.60 | 216,975 |
| 2022-12-06 | $18.46 | $18.48 | $17.58 | $17.59 | $17.59 | 272,345 |
| 2022-12-05 | $18.90 | $19.00 | $18.45 | $18.51 | $18.51 | 176,250 |
| 2022-12-02 | $18.94 | $19.33 | $18.81 | $19.15 | $19.15 | 202,156 |
| 2022-12-01 | $19.52 | $19.83 | $19.06 | $19.17 | $19.17 | 280,041 |
| 2022-11-30 | $18.79 | $19.56 | $18.35 | $19.56 | $19.56 | 542,547 |
| 2022-11-29 | $19.24 | $19.40 | $18.71 | $18.73 | $18.73 | 197,434 |
| 2022-11-28 | $19.00 | $19.42 | $18.82 | $19.11 | $19.11 | 481,339 |
| 2022-11-25 | $19.27 | $19.38 | $19.12 | $19.20 | $19.20 | 85,717 |
| 2022-11-23 | $18.92 | $19.41 | $18.73 | $19.21 | $19.21 | 174,303 |
| 2022-11-22 | $19.15 | $19.63 | $18.80 | $18.80 | $18.80 | 256,039 |
| 2022-11-21 | $19.40 | $19.73 | $19.27 | $19.55 | $19.55 | 156,922 |
| 2022-11-18 | $20.51 | $20.56 | $19.46 | $19.52 | $19.52 | 154,325 |
| 2022-11-17 | $19.53 | $20.16 | $19.48 | $20.14 | $20.14 | 138,837 |
| 2022-11-16 | $20.78 | $20.83 | $19.53 | $19.82 | $19.82 | 200,756 |
| 2022-11-15 | $19.92 | $20.93 | $19.82 | $20.91 | $20.91 | 319,466 |
| 2022-11-14 | $19.67 | $20.08 | $19.45 | $19.55 | $19.55 | 228,651 |
| 2022-11-11 | $19.96 | $20.23 | $19.50 | $19.75 | $19.75 | 186,620 |
| 2022-11-10 | $19.99 | $20.21 | $19.51 | $20.00 | $20.00 | 274,768 |
| 2022-11-09 | $19.10 | $19.76 | $19.08 | $19.39 | $19.39 | 248,225 |
| 2022-11-08 | $19.22 | $19.74 | $19.14 | $19.25 | $19.25 | 258,638 |
| 2022-11-07 | $19.47 | $19.76 | $18.98 | $19.39 | $19.39 | 258,563 |
| 2022-11-04 | $20.00 | $20.29 | $18.70 | $19.51 | $19.51 | 291,736 |
| 2022-11-03 | $20.88 | $21.07 | $20.59 | $20.62 | $20.62 | 124,464 |
| 2022-11-02 | $21.58 | $21.65 | $20.81 | $21.22 | $21.22 | 338,668 |
| 2022-11-01 | $21.44 | $21.76 | $21.15 | $21.67 | $21.67 | 376,757 |
| 2022-10-31 | $20.78 | $21.34 | $20.69 | $21.28 | $21.28 | 217,406 |
| 2022-10-28 | $20.15 | $21.17 | $20.07 | $21.06 | $21.06 | 266,529 |
| 2022-10-27 | $20.09 | $20.64 | $20.07 | $20.18 | $20.18 | 231,089 |
| 2022-10-26 | $19.55 | $20.05 | $19.32 | $19.87 | $19.87 | 141,116 |
| 2022-10-25 | $18.96 | $19.82 | $18.79 | $19.54 | $19.54 | 235,882 |
| 2022-10-24 | $18.76 | $19.15 | $18.50 | $18.92 | $18.92 | 145,124 |
| 2022-10-21 | $18.64 | $18.97 | $18.46 | $18.72 | $18.72 | 234,702 |
| 2022-10-20 | $18.22 | $18.64 | $18.03 | $18.50 | $18.50 | 298,052 |
| 2022-10-19 | $18.48 | $18.68 | $17.98 | $18.33 | $18.33 | 161,345 |
| 2022-10-18 | $19.14 | $19.53 | $18.85 | $18.96 | $18.70 | 201,961 |
| 2022-10-17 | $18.53 | $18.94 | $18.50 | $18.79 | $18.54 | 264,527 |
| 2022-10-14 | $18.33 | $18.58 | $17.82 | $18.04 | $18.04 | 203,536 |
| 2022-10-13 | $17.24 | $18.38 | $17.15 | $18.27 | $18.27 | 279,004 |
| 2022-10-12 | $17.35 | $17.68 | $17.30 | $17.52 | $17.52 | 180,958 |
| 2022-10-11 | $17.51 | $17.62 | $17.08 | $17.46 | $17.46 | 338,256 |
| 2022-10-10 | $17.92 | $17.99 | $17.26 | $17.63 | $17.63 | 202,536 |
| 2022-10-07 | $18.10 | $18.10 | $17.74 | $17.92 | $17.92 | 225,568 |
| 2022-10-06 | $18.52 | $18.74 | $18.31 | $18.36 | $18.36 | 123,482 |
| 2022-10-05 | $18.64 | $18.94 | $18.28 | $18.74 | $18.74 | 185,479 |
| 2022-10-04 | $18.62 | $19.10 | $18.61 | $19.09 | $19.09 | 206,283 |
| 2022-10-03 | $18.18 | $18.56 | $17.62 | $18.34 | $18.34 | 327,140 |
| 2022-09-30 | $18.20 | $18.53 | $18.04 | $18.06 | $18.06 | 166,858 |
| 2022-09-29 | $18.87 | $18.87 | $18.04 | $18.30 | $18.30 | 248,634 |
| 2022-09-28 | $18.29 | $19.31 | $18.25 | $19.11 | $19.11 | 218,340 |
| 2022-09-27 | $18.25 | $18.70 | $17.88 | $18.09 | $18.09 | 219,657 |
| 2022-09-26 | $18.75 | $19.02 | $18.07 | $18.17 | $18.17 | 345,336 |
| 2022-09-23 | $18.88 | $18.99 | $18.56 | $18.92 | $18.92 | 369,928 |
| 2022-09-22 | $19.29 | $19.42 | $19.03 | $19.18 | $19.18 | 192,424 |
| 2022-09-21 | $19.48 | $19.90 | $19.32 | $19.39 | $19.39 | 285,298 |
| 2022-09-20 | $19.42 | $19.60 | $19.28 | $19.45 | $19.45 | 290,790 |
| 2022-09-19 | $18.75 | $19.71 | $18.75 | $19.69 | $19.69 | 312,516 |
| 2022-09-16 | $19.67 | $19.74 | $19.00 | $19.05 | $19.05 | 721,690 |
| 2022-09-15 | $20.03 | $20.38 | $19.74 | $19.86 | $19.86 | 194,090 |
| 2022-09-14 | $20.35 | $20.56 | $19.96 | $20.11 | $20.11 | 161,038 |
| 2022-09-13 | $20.51 | $20.90 | $20.32 | $20.39 | $20.39 | 245,190 |
| 2022-09-12 | $20.91 | $21.14 | $20.66 | $20.95 | $20.95 | 204,178 |
| 2022-09-09 | $20.42 | $20.86 | $20.42 | $20.76 | $20.76 | 165,942 |
| 2022-09-08 | $20.11 | $20.42 | $19.77 | $20.37 | $20.37 | 174,362 |
| 2022-09-07 | $20.16 | $20.43 | $20.08 | $20.30 | $20.30 | 225,771 |
| 2022-09-06 | $20.56 | $20.56 | $19.26 | $20.05 | $20.05 | 562,475 |
| 2022-09-02 | $20.95 | $21.15 | $20.36 | $20.37 | $20.37 | 217,609 |
| 2022-09-01 | $20.75 | $20.77 | $20.06 | $20.69 | $20.69 | 389,950 |
| 2022-08-31 | $21.67 | $21.80 | $20.86 | $20.86 | $20.86 | 506,363 |
| 2022-08-30 | $22.07 | $22.07 | $21.66 | $21.72 | $21.72 | 133,452 |
| 2022-08-29 | $21.67 | $22.19 | $21.56 | $21.96 | $21.96 | 189,106 |
| 2022-08-26 | $23.00 | $23.05 | $21.81 | $21.90 | $21.90 | 193,125 |
| 2022-08-25 | $22.96 | $23.17 | $22.86 | $23.00 | $23.00 | 168,102 |
| 2022-08-24 | $23.03 | $23.11 | $22.77 | $22.93 | $22.93 | 97,443 |
| 2022-08-23 | $23.14 | $23.35 | $23.01 | $23.08 | $23.08 | 274,984 |
| 2022-08-22 | $23.40 | $23.40 | $23.06 | $23.14 | $23.14 | 199,926 |
| 2022-08-19 | $24.15 | $24.16 | $23.55 | $23.67 | $23.67 | 220,049 |
| 2022-08-18 | $24.29 | $24.41 | $24.13 | $24.24 | $24.24 | 191,980 |
| 2022-08-17 | $24.71 | $24.77 | $24.17 | $24.28 | $24.28 | 240,099 |
| 2022-08-16 | $24.79 | $25.09 | $24.58 | $24.99 | $24.99 | 232,576 |
| 2022-08-15 | $24.55 | $24.80 | $24.49 | $24.80 | $24.80 | 172,231 |
| 2022-08-12 | $24.09 | $24.72 | $24.05 | $24.65 | $24.65 | 173,807 |
| 2022-08-11 | $23.60 | $24.35 | $23.58 | $24.10 | $24.10 | 320,031 |
| 2022-08-10 | $24.40 | $24.40 | $23.49 | $23.51 | $23.51 | 392,681 |
| 2022-08-09 | $23.46 | $23.98 | $23.32 | $23.97 | $23.97 | 453,798 |
| 2022-08-08 | $24.07 | $24.07 | $23.35 | $23.46 | $23.46 | 380,592 |
| 2022-08-05 | $24.18 | $24.18 | $23.72 | $23.81 | $23.81 | 270,515 |
| 2022-08-04 | $24.00 | $24.40 | $23.31 | $24.29 | $24.29 | 203,437 |
| 2022-08-03 | $24.19 | $24.74 | $24.08 | $24.60 | $24.60 | 151,262 |
| 2022-08-02 | $23.95 | $24.47 | $23.83 | $24.08 | $24.08 | 182,257 |
| 2022-08-01 | $23.91 | $24.75 | $23.91 | $24.60 | $24.60 | 301,707 |
| 2022-07-29 | $23.77 | $24.32 | $23.67 | $24.13 | $24.13 | 205,657 |
| 2022-07-28 | $23.22 | $23.91 | $23.00 | $23.86 | $23.86 | 257,782 |
| 2022-07-27 | $22.70 | $23.18 | $22.55 | $23.09 | $23.09 | 174,024 |
| 2022-07-26 | $22.63 | $22.83 | $22.41 | $22.45 | $22.45 | 235,184 |
| 2022-07-25 | $22.61 | $22.89 | $22.38 | $22.68 | $22.68 | 160,274 |
| 2022-07-22 | $22.85 | $22.89 | $22.47 | $22.63 | $22.63 | 137,585 |
| 2022-07-21 | $22.21 | $22.81 | $22.18 | $22.81 | $22.81 | 228,524 |
| 2022-07-20 | $22.10 | $22.66 | $22.10 | $22.43 | $22.43 | 182,392 |
| 2022-07-19 | $21.82 | $22.53 | $21.82 | $22.49 | $22.24 | 339,636 |
| 2022-07-18 | $22.04 | $22.10 | $21.51 | $21.54 | $21.30 | 342,473 |
| 2022-07-15 | $22.48 | $22.48 | $21.73 | $21.85 | $21.61 | 330,406 |
| 2022-07-14 | $22.26 | $22.37 | $21.88 | $22.08 | $21.84 | 452,667 |
| 2022-07-13 | $22.75 | $23.00 | $22.40 | $22.66 | $22.41 | 175,621 |
| 2022-07-12 | $22.93 | $23.30 | $22.93 | $23.08 | $22.83 | 216,700 |
| 2022-07-11 | $23.14 | $23.33 | $22.97 | $23.00 | $22.75 | 548,663 |
| 2022-07-08 | $23.87 | $23.87 | $23.16 | $23.29 | $23.03 | 272,652 |
| 2022-07-07 | $23.09 | $23.73 | $23.02 | $23.50 | $23.24 | 626,830 |
| 2022-07-06 | $22.83 | $23.12 | $22.42 | $22.72 | $22.47 | 435,331 |
| 2022-07-05 | $21.23 | $22.82 | $20.82 | $22.81 | $22.56 | 377,677 |
| 2022-07-01 | $21.38 | $21.57 | $20.75 | $21.55 | $21.31 | 311,511 |
| 2022-06-30 | $21.45 | $21.60 | $21.02 | $21.42 | $21.18 | 450,230 |
| 2022-06-29 | $22.37 | $22.37 | $21.58 | $21.80 | $21.56 | 303,150 |
| 2022-06-28 | $22.96 | $23.26 | $22.37 | $22.49 | $22.24 | 410,332 |
| 2022-06-27 | $22.10 | $23.01 | $22.10 | $23.00 | $22.75 | 621,080 |
| 2022-06-24 | $22.52 | $23.13 | $21.99 | $22.10 | $21.86 | 7,341,189 |
| 2022-06-23 | $22.50 | $23.12 | $22.25 | $22.31 | $22.06 | 605,304 |
| 2022-06-22 | $22.71 | $23.05 | $21.98 | $22.59 | $22.34 | 677,291 |
| 2022-06-21 | $23.37 | $24.06 | $22.83 | $22.95 | $22.70 | 859,696 |
| 2022-06-17 | $22.40 | $23.59 | $22.40 | $23.20 | $22.94 | 904,782 |
| 2022-06-16 | $22.75 | $22.90 | $22.10 | $22.37 | $22.12 | 580,510 |
| 2022-06-15 | $23.10 | $23.46 | $22.95 | $23.10 | $22.85 | 532,798 |
| 2022-06-14 | $21.81 | $23.00 | $21.80 | $22.92 | $22.67 | 520,830 |
| 2022-06-13 | $22.61 | $22.67 | $21.59 | $21.87 | $21.63 | 594,914 |
| 2022-06-10 | $23.06 | $23.46 | $22.86 | $23.25 | $22.99 | 521,108 |
| 2022-06-09 | $24.03 | $24.22 | $23.47 | $23.56 | $23.30 | 441,272 |
| 2022-06-08 | $24.10 | $24.36 | $23.80 | $24.00 | $23.74 | 416,609 |
| 2022-06-07 | $24.94 | $25.31 | $23.84 | $24.19 | $23.92 | 674,420 |
| 2022-06-06 | $23.57 | $25.94 | $23.50 | $25.25 | $24.97 | 981,689 |
| 2022-06-03 | $22.74 | $23.41 | $22.68 | $23.19 | $22.93 | 228,647 |
| 2022-06-02 | $22.94 | $23.10 | $22.89 | $23.04 | $22.79 | 310,003 |
| 2022-06-01 | $22.72 | $23.05 | $22.58 | $22.97 | $22.72 | 278,560 |
| 2022-05-31 | $23.20 | $23.20 | $22.36 | $22.68 | $22.43 | 1,231,319 |
| 2022-05-27 | $22.93 | $23.21 | $22.55 | $23.20 | $22.94 | 552,233 |
| 2022-05-26 | $22.50 | $23.20 | $22.50 | $23.10 | $22.85 | 253,818 |
| 2022-05-25 | $21.52 | $22.51 | $21.27 | $22.35 | $22.10 | 278,719 |
| 2022-05-24 | $21.83 | $21.84 | $21.05 | $21.49 | $21.25 | 237,083 |
| 2022-05-23 | $21.84 | $22.40 | $21.78 | $22.06 | $21.82 | 227,172 |
| 2022-05-20 | $22.18 | $22.28 | $21.17 | $21.70 | $21.46 | 285,823 |
| 2022-05-19 | $21.92 | $22.52 | $21.82 | $21.97 | $21.73 | 289,563 |
| 2022-05-18 | $22.89 | $23.22 | $21.96 | $22.24 | $21.99 | 258,218 |
| 2022-05-17 | $23.17 | $23.57 | $22.76 | $23.15 | $22.89 | 276,599 |
| 2022-05-16 | $22.78 | $23.15 | $22.28 | $22.83 | $22.58 | 263,790 |
| 2022-05-13 | $21.45 | $22.90 | $21.45 | $22.72 | $22.47 | 542,856 |
| 2022-05-12 | $20.69 | $21.10 | $20.30 | $21.09 | $20.86 | 378,810 |
| 2022-05-11 | $20.96 | $21.58 | $20.91 | $20.95 | $20.72 | 318,019 |
| 2022-05-10 | $21.91 | $22.02 | $20.79 | $21.11 | $20.88 | 356,376 |
| 2022-05-09 | $22.54 | $23.05 | $21.68 | $21.85 | $21.61 | 430,847 |
| 2022-05-06 | $21.20 | $23.25 | $20.85 | $23.11 | $22.86 | 691,502 |
| 2022-05-05 | $21.26 | $21.26 | $20.37 | $20.67 | $20.44 | 424,655 |
| 2022-05-04 | $21.32 | $21.35 | $20.39 | $21.31 | $21.08 | 326,093 |
| 2022-05-03 | $21.49 | $21.53 | $20.96 | $21.32 | $21.08 | 283,590 |
| 2022-05-02 | $21.94 | $21.95 | $21.33 | $21.55 | $21.31 | 273,039 |
| 2022-04-29 | $22.13 | $22.51 | $21.78 | $21.86 | $21.62 | 233,217 |
| 2022-04-28 | $21.70 | $22.35 | $21.42 | $22.21 | $21.97 | 270,803 |
| 2022-04-27 | $21.61 | $22.03 | $21.45 | $21.56 | $21.32 | 280,289 |
| 2022-04-26 | $22.44 | $22.55 | $21.55 | $21.62 | $21.38 | 241,288 |
| 2022-04-25 | $22.75 | $22.77 | $22.13 | $22.56 | $22.31 | 247,044 |
| 2022-04-22 | $23.31 | $23.35 | $22.58 | $22.78 | $22.53 | 326,381 |
| 2022-04-21 | $23.80 | $24.05 | $23.38 | $23.43 | $23.17 | 168,503 |
| 2022-04-20 | $23.89 | $24.05 | $23.62 | $23.66 | $23.40 | 348,693 |
| 2022-04-19 | $23.80 | $24.15 | $23.75 | $24.09 | $23.58 | 722,380 |
| 2022-04-18 | $23.80 | $24.15 | $23.70 | $23.74 | $23.23 | 289,094 |
| 2022-04-14 | $23.84 | $24.11 | $23.84 | $23.89 | $23.38 | 225,779 |
| 2022-04-13 | $23.70 | $24.01 | $23.70 | $23.90 | $23.39 | 109,964 |
| 2022-04-12 | $23.87 | $24.10 | $23.70 | $23.79 | $23.28 | 245,865 |
| 2022-04-11 | $24.22 | $24.51 | $23.61 | $23.75 | $23.24 | 189,159 |
| 2022-04-08 | $23.93 | $25.00 | $23.69 | $24.37 | $23.85 | 318,468 |
| 2022-04-07 | $23.30 | $23.64 | $23.00 | $23.48 | $22.98 | 291,961 |
| 2022-04-06 | $24.11 | $24.21 | $23.36 | $23.37 | $22.87 | 200,164 |
| 2022-04-05 | $24.54 | $24.70 | $24.24 | $24.39 | $23.87 | 250,951 |
| 2022-04-04 | $24.18 | $24.55 | $24.02 | $24.44 | $23.92 | 190,334 |
| 2022-04-01 | $23.89 | $24.24 | $23.74 | $24.24 | $23.72 | 164,471 |
| 2022-03-31 | $24.35 | $24.37 | $23.74 | $23.77 | $23.26 | 196,659 |
| 2022-03-30 | $24.28 | $24.48 | $24.13 | $24.31 | $23.79 | 169,493 |
| 2022-03-29 | $23.78 | $24.60 | $23.78 | $24.22 | $23.70 | 218,637 |
| 2022-03-28 | $24.07 | $24.15 | $23.59 | $23.63 | $23.13 | 191,460 |
| 2022-03-25 | $23.84 | $24.38 | $23.73 | $24.16 | $23.64 | 212,476 |
| 2022-03-24 | $23.42 | $23.97 | $23.39 | $23.69 | $23.18 | 192,808 |
| 2022-03-23 | $23.34 | $23.77 | $23.24 | $23.28 | $22.78 | 196,230 |
| 2022-03-22 | $23.34 | $23.78 | $23.34 | $23.61 | $23.11 | 212,054 |
| 2022-03-21 | $23.52 | $23.80 | $23.24 | $23.32 | $22.82 | 180,863 |
| 2022-03-18 | $23.05 | $23.58 | $23.03 | $23.56 | $23.06 | 433,746 |
| 2022-03-17 | $22.99 | $23.17 | $22.90 | $23.04 | $22.55 | 151,545 |
| 2022-03-16 | $22.83 | $23.17 | $22.56 | $23.01 | $22.52 | 160,404 |
| 2022-03-15 | $22.04 | $22.80 | $21.96 | $22.74 | $22.25 | 204,577 |
| 2022-03-14 | $22.00 | $22.37 | $21.84 | $21.91 | $21.44 | 295,651 |
| 2022-03-11 | $22.84 | $22.94 | $21.96 | $21.96 | $21.49 | 371,661 |
| 2022-03-10 | $22.82 | $23.12 | $22.42 | $22.61 | $22.13 | 238,319 |
| 2022-03-09 | $23.18 | $23.66 | $22.98 | $23.00 | $22.51 | 240,045 |
| 2022-03-08 | $23.20 | $23.59 | $22.90 | $22.93 | $22.44 | 227,604 |
| 2022-03-07 | $24.21 | $24.21 | $23.10 | $23.36 | $22.86 | 377,213 |
| 2022-03-04 | $23.96 | $24.34 | $23.78 | $24.31 | $23.79 | 391,731 |
| 2022-03-03 | $23.58 | $24.24 | $23.44 | $24.06 | $23.55 | 301,283 |
| 2022-03-02 | $23.16 | $23.55 | $22.68 | $23.35 | $22.85 | 304,978 |
| 2022-03-01 | $23.64 | $23.83 | $22.88 | $23.19 | $22.69 | 275,792 |
| 2022-02-28 | $23.72 | $23.90 | $23.15 | $23.76 | $23.25 | 360,708 |
| 2022-02-25 | $23.55 | $24.09 | $22.74 | $24.05 | $23.54 | 453,049 |
| 2022-02-24 | $23.00 | $23.88 | $22.55 | $23.84 | $23.33 | 374,778 |
| 2022-02-23 | $23.99 | $24.43 | $23.42 | $23.44 | $22.94 | 666,894 |
| 2022-02-22 | $22.85 | $23.85 | $22.74 | $23.71 | $23.20 | 466,485 |
| 2022-02-18 | $23.78 | $23.90 | $23.00 | $23.06 | $22.57 | 241,880 |
| 2022-02-17 | $24.29 | $24.48 | $23.88 | $23.89 | $23.38 | 161,802 |
| 2022-02-16 | $24.85 | $25.10 | $24.26 | $24.57 | $24.05 | 193,599 |
| 2022-02-15 | $24.70 | $24.99 | $24.46 | $24.86 | $24.33 | 223,074 |
| 2022-02-14 | $24.65 | $24.96 | $24.47 | $24.60 | $24.07 | 277,286 |
| 2022-02-11 | $25.20 | $25.49 | $24.74 | $24.91 | $24.38 | 202,475 |
| 2022-02-10 | $25.64 | $26.03 | $25.15 | $25.24 | $24.70 | 335,991 |
| 2022-02-09 | $25.95 | $26.16 | $25.76 | $25.93 | $25.38 | 120,459 |
| 2022-02-08 | $25.83 | $26.17 | $25.64 | $25.87 | $25.32 | 115,799 |
| 2022-02-07 | $26.29 | $26.40 | $25.64 | $25.86 | $25.31 | 161,834 |
| 2022-02-04 | $26.00 | $26.85 | $25.91 | $26.38 | $25.82 | 227,634 |
| 2022-02-03 | $26.79 | $27.07 | $25.93 | $25.99 | $25.43 | 174,907 |
| 2022-02-02 | $26.39 | $27.11 | $26.39 | $27.00 | $26.42 | 384,765 |
| 2022-02-01 | $25.13 | $26.43 | $25.12 | $26.42 | $25.86 | 337,689 |
| 2022-01-31 | $24.62 | $25.19 | $24.54 | $25.16 | $24.62 | 201,874 |
| 2022-01-28 | $24.60 | $24.74 | $24.08 | $24.73 | $24.20 | 242,996 |
| 2022-01-27 | $24.97 | $25.48 | $24.54 | $24.73 | $24.20 | 185,715 |
| 2022-01-26 | $24.94 | $25.50 | $24.63 | $24.82 | $24.29 | 251,991 |
| 2022-01-25 | $24.73 | $25.00 | $24.28 | $24.53 | $24.01 | 417,328 |
| 2022-01-24 | $25.14 | $25.20 | $24.17 | $25.18 | $24.64 | 420,110 |
| 2022-01-21 | $25.95 | $26.34 | $25.54 | $25.56 | $25.01 | 304,216 |
| 2022-01-20 | $26.25 | $26.86 | $26.04 | $26.08 | $25.52 | 386,207 |
| 2022-01-19 | $26.65 | $26.65 | $25.82 | $26.23 | $25.67 | 599,896 |
| 2022-01-18 | $27.00 | $27.17 | $26.69 | $26.80 | $26.23 | 293,620 |
| 2022-01-14 | $27.50 | $27.72 | $26.79 | $27.27 | $26.69 | 348,922 |
| 2022-01-13 | $27.90 | $28.20 | $27.73 | $27.80 | $27.21 | 342,242 |
| 2022-01-12 | $27.91 | $28.25 | $27.68 | $28.03 | $27.43 | 367,947 |
| 2022-01-11 | $28.33 | $28.33 | $27.97 | $28.22 | $27.37 | 348,104 |
| 2022-01-10 | $28.30 | $28.38 | $27.72 | $28.22 | $27.37 | 351,544 |
| 2022-01-07 | $28.90 | $28.99 | $28.34 | $28.61 | $27.75 | 308,604 |
| 2022-01-06 | $29.21 | $29.45 | $28.70 | $28.96 | $28.09 | 773,662 |
| 2022-01-05 | $29.90 | $29.95 | $28.68 | $28.76 | $27.90 | 462,336 |
| 2022-01-04 | $30.08 | $30.85 | $29.79 | $29.83 | $28.93 | 461,768 |
| 2022-01-03 | $30.66 | $31.35 | $30.60 | $30.98 | $30.05 | 281,440 |
| 2021-12-31 | $30.68 | $31.09 | $30.38 | $30.58 | $29.66 | 131,286 |
| 2021-12-30 | $29.71 | $30.88 | $29.71 | $30.68 | $29.76 | 216,049 |
| 2021-12-29 | $29.72 | $29.75 | $29.40 | $29.64 | $28.75 | 305,733 |
| 2021-12-28 | $29.94 | $30.05 | $29.63 | $29.72 | $28.83 | 288,969 |
| 2021-12-27 | $29.70 | $30.14 | $29.65 | $29.93 | $29.03 | 263,127 |
| 2021-12-23 | $29.63 | $29.94 | $29.47 | $29.69 | $28.80 | 261,143 |
| 2021-12-22 | $30.33 | $30.50 | $29.54 | $29.69 | $28.80 | 303,195 |
| 2021-12-21 | $29.37 | $30.81 | $29.36 | $30.48 | $29.57 | 1,513,180 |
| 2021-12-20 | $29.01 | $29.55 | $28.58 | $29.30 | $28.42 | 1,365,384 |
| 2021-12-17 | $30.77 | $30.92 | $29.18 | $29.22 | $28.34 | 1,735,270 |
| 2021-12-16 | $31.98 | $32.20 | $30.76 | $30.95 | $30.02 | 1,403,018 |
| 2021-12-15 | $32.32 | $32.48 | $31.70 | $31.88 | $30.92 | 1,431,706 |
| 2021-12-14 | $32.40 | $32.82 | $32.29 | $32.32 | $31.35 | 339,644 |
| 2021-12-13 | $32.72 | $33.11 | $32.13 | $32.48 | $31.51 | 414,382 |
| 2021-12-10 | $32.55 | $33.31 | $32.53 | $32.83 | $31.84 | 645,578 |
| 2021-12-09 | $32.49 | $32.97 | $32.26 | $32.41 | $31.44 | 474,436 |
| 2021-12-08 | $32.01 | $32.74 | $32.00 | $32.52 | $31.54 | 556,739 |
| 2021-12-07 | $31.05 | $32.39 | $30.80 | $31.92 | $30.96 | 815,122 |
| 2021-12-06 | $29.07 | $31.73 | $29.07 | $30.90 | $29.97 | 871,867 |
| 2021-12-03 | $29.25 | $29.25 | $28.59 | $28.89 | $28.02 | 213,759 |
| 2021-12-02 | $28.93 | $29.38 | $28.81 | $29.15 | $28.28 | 209,060 |
| 2021-12-01 | $29.32 | $29.77 | $28.80 | $28.84 | $27.97 | 207,929 |
| 2021-11-30 | $29.53 | $29.71 | $28.76 | $28.81 | $27.95 | 914,556 |
| 2021-11-29 | $30.49 | $30.49 | $29.36 | $29.63 | $28.74 | 252,231 |
| 2021-11-26 | $30.73 | $30.74 | $29.31 | $30.16 | $29.25 | 260,053 |
| 2021-11-24 | $30.95 | $31.67 | $30.82 | $31.12 | $30.19 | 356,498 |
| 2021-11-23 | $31.52 | $31.64 | $30.76 | $30.96 | $30.03 | 175,510 |
| 2021-11-22 | $31.15 | $31.61 | $31.00 | $31.36 | $30.42 | 302,633 |
| 2021-11-19 | $31.00 | $31.15 | $30.83 | $31.07 | $30.14 | 155,088 |
| 2021-11-18 | $31.18 | $31.26 | $30.84 | $31.02 | $30.09 | 161,019 |
| 2021-11-17 | $31.62 | $31.79 | $31.15 | $31.26 | $30.32 | 131,200 |
| 2021-11-16 | $31.14 | $31.90 | $31.14 | $31.55 | $30.60 | 188,757 |
| 2021-11-15 | $31.26 | $31.75 | $30.78 | $31.55 | $30.60 | 135,968 |
| 2021-11-12 | $30.95 | $31.31 | $30.69 | $30.75 | $29.83 | 103,647 |
| 2021-11-11 | $30.94 | $31.25 | $30.80 | $30.90 | $29.97 | 115,634 |
| 2021-11-10 | $31.09 | $31.21 | $30.78 | $31.05 | $30.12 | 127,931 |
| 2021-11-09 | $31.11 | $31.42 | $30.75 | $31.13 | $30.20 | 96,059 |
| 2021-11-08 | $31.13 | $31.33 | $30.93 | $31.16 | $30.22 | 99,921 |
| 2021-11-05 | $30.70 | $31.45 | $30.37 | $31.12 | $30.19 | 111,638 |
| 2021-11-04 | $30.60 | $31.22 | $30.32 | $30.46 | $29.55 | 104,557 |
| 2021-11-03 | $29.79 | $30.61 | $29.69 | $30.53 | $29.61 | 178,015 |
| 2021-11-02 | $30.00 | $30.10 | $29.49 | $29.70 | $28.81 | 172,666 |
| 2021-11-01 | $29.86 | $30.05 | $29.70 | $29.90 | $29.00 | 336,698 |
| 2021-10-29 | $29.65 | $30.67 | $29.50 | $29.85 | $28.95 | 175,355 |
| 2021-10-28 | $29.40 | $29.64 | $29.01 | $29.48 | $28.60 | 173,474 |
| 2021-10-27 | $29.50 | $29.65 | $29.25 | $29.39 | $28.51 | 89,186 |
| 2021-10-26 | $29.92 | $30.06 | $29.65 | $29.65 | $28.76 | 93,207 |
| 2021-10-25 | $29.25 | $30.09 | $29.19 | $30.00 | $29.10 | 138,468 |
| 2021-10-22 | $29.80 | $29.88 | $28.82 | $29.25 | $28.37 | 231,275 |
| 2021-10-21 | $30.11 | $30.11 | $29.38 | $29.66 | $28.77 | 192,969 |
| 2021-10-20 | $29.75 | $29.99 | $29.45 | $29.46 | $28.58 | 167,698 |
| 2021-10-19 | $29.83 | $30.09 | $29.53 | $29.78 | $28.89 | 175,772 |
| 2021-10-18 | $30.00 | $30.11 | $29.76 | $29.86 | $28.96 | 96,663 |
| 2021-10-15 | $30.60 | $30.79 | $30.04 | $30.10 | $29.20 | 180,143 |
| 2021-10-14 | $31.10 | $31.10 | $30.30 | $30.46 | $29.55 | 139,560 |
| 2021-10-13 | $31.10 | $31.29 | $30.70 | $31.10 | $29.81 | 218,092 |
| 2021-10-12 | $30.09 | $31.06 | $30.07 | $31.01 | $29.73 | 273,318 |
| 2021-10-11 | $29.31 | $29.99 | $29.26 | $29.95 | $28.71 | 308,010 |
| 2021-10-08 | $29.06 | $29.38 | $29.02 | $29.19 | $27.98 | 82,022 |
| 2021-10-07 | $29.28 | $29.47 | $28.99 | $29.07 | $27.87 | 84,507 |
| 2021-10-06 | $28.25 | $29.14 | $28.21 | $29.10 | $27.90 | 167,548 |
| 2021-10-05 | $28.57 | $28.98 | $28.04 | $28.40 | $27.23 | 327,361 |
| 2021-10-04 | $28.02 | $28.45 | $28.02 | $28.27 | $27.10 | 235,088 |
| 2021-10-01 | $28.17 | $28.47 | $27.66 | $28.02 | $26.86 | 185,398 |
| 2021-09-30 | $28.67 | $28.70 | $28.02 | $28.17 | $27.01 | 232,674 |
| 2021-09-29 | $28.57 | $28.77 | $28.50 | $28.55 | $27.37 | 428,521 |
| 2021-09-28 | $28.14 | $28.75 | $28.05 | $28.57 | $27.39 | 305,838 |
| 2021-09-27 | $27.47 | $28.70 | $27.47 | $28.28 | $27.11 | 198,537 |
| 2021-09-24 | $28.26 | $28.71 | $27.20 | $27.61 | $26.47 | 486,280 |
| 2021-09-23 | $28.73 | $29.05 | $27.43 | $28.73 | $27.54 | 947,912 |
| 2021-09-22 | $29.15 | $29.18 | $28.40 | $28.90 | $27.71 | 645,231 |
| 2021-09-21 | $29.15 | $29.34 | $28.15 | $28.89 | $27.70 | 726,511 |
| 2021-09-20 | $28.98 | $29.32 | $28.85 | $29.28 | $28.07 | 399,276 |
| 2021-09-17 | $29.76 | $29.92 | $28.62 | $29.53 | $28.31 | 442,394 |
| 2021-09-16 | $30.06 | $30.13 | $29.70 | $30.00 | $28.76 | 238,773 |
| 2021-09-15 | $29.88 | $30.26 | $29.73 | $30.13 | $28.88 | 286,235 |
| 2021-09-14 | $29.40 | $30.11 | $29.36 | $29.83 | $28.60 | 216,855 |
| 2021-09-13 | $30.48 | $30.73 | $29.93 | $30.00 | $28.76 | 278,320 |
| 2021-09-10 | $30.88 | $31.07 | $30.20 | $30.44 | $29.18 | 339,560 |
| 2021-09-09 | $30.75 | $31.20 | $30.42 | $30.69 | $29.42 | 500,202 |
| 2021-09-08 | $31.00 | $31.40 | $30.49 | $30.92 | $29.64 | 709,863 |
| 2021-09-07 | $31.90 | $32.34 | $31.03 | $31.20 | $29.91 | 495,924 |
| 2021-09-03 | $31.25 | $31.89 | $30.94 | $31.44 | $30.14 | 683,671 |
| 2021-09-02 | $30.27 | $31.75 | $30.00 | $31.24 | $29.95 | 1,130,346 |
| 2021-09-01 | $28.58 | $31.17 | $28.58 | $31.00 | $29.72 | 852,131 |
| 2021-08-31 | $28.69 | $28.69 | $28.12 | $28.47 | $27.29 | 115,693 |
| 2021-08-30 | $28.64 | $28.86 | $28.14 | $28.58 | $27.40 | 178,275 |
| 2021-08-27 | $28.86 | $29.77 | $28.64 | $29.66 | $27.58 | 176,187 |
| 2021-08-26 | $29.00 | $29.16 | $28.31 | $28.57 | $26.57 | 178,465 |
| 2021-08-25 | $27.85 | $28.94 | $27.75 | $28.86 | $26.84 | 219,898 |
| 2021-08-24 | $28.04 | $28.24 | $27.54 | $27.80 | $25.85 | 169,293 |
| 2021-08-23 | $27.51 | $28.11 | $27.44 | $27.98 | $26.02 | 154,776 |
| 2021-08-20 | $26.50 | $27.36 | $26.50 | $27.34 | $25.43 | 134,628 |
| 2021-08-19 | $27.34 | $27.34 | $26.39 | $26.50 | $24.65 | 193,968 |
| 2021-08-18 | $27.65 | $27.98 | $27.34 | $27.34 | $25.43 | 183,429 |
| 2021-08-17 | $28.00 | $28.00 | $27.32 | $27.62 | $25.69 | 167,150 |
| 2021-08-16 | $27.72 | $27.97 | $27.50 | $27.84 | $25.89 | 69,397 |
| 2021-08-13 | $27.40 | $27.80 | $27.14 | $27.69 | $25.75 | 118,820 |
| 2021-08-12 | $27.42 | $27.75 | $27.27 | $27.64 | $25.71 | 99,914 |
| 2021-08-11 | $26.65 | $27.48 | $26.65 | $27.37 | $25.45 | 181,275 |
| 2021-08-10 | $26.46 | $26.88 | $26.46 | $26.77 | $24.90 | 104,580 |
| 2021-08-09 | $26.31 | $26.75 | $26.25 | $26.48 | $24.63 | 113,915 |
| 2021-08-06 | $26.13 | $26.45 | $25.95 | $26.37 | $24.52 | 106,928 |
| 2021-08-05 | $25.45 | $26.18 | $25.34 | $26.04 | $24.22 | 127,916 |
| 2021-08-04 | $25.20 | $25.53 | $25.20 | $25.25 | $23.48 | 125,053 |
| 2021-08-03 | $24.98 | $25.50 | $24.64 | $25.21 | $23.45 | 117,490 |
| 2021-08-02 | $24.89 | $25.29 | $24.85 | $24.88 | $23.14 | 140,905 |
| 2021-07-30 | $24.10 | $25.33 | $24.01 | $24.97 | $23.22 | 91,598 |
| 2021-07-29 | $24.88 | $25.32 | $24.80 | $25.10 | $23.34 | 147,491 |
| 2021-07-28 | $25.25 | $25.27 | $24.80 | $24.97 | $23.22 | 167,376 |
| 2021-07-27 | $25.07 | $25.39 | $25.00 | $25.22 | $23.46 | 61,080 |
| 2021-07-26 | $25.03 | $25.35 | $24.97 | $25.28 | $23.51 | 84,540 |
| 2021-07-23 | $25.50 | $25.50 | $25.00 | $25.16 | $23.40 | 108,928 |
| 2021-07-22 | $25.42 | $25.46 | $25.05 | $25.32 | $23.55 | 130,761 |
| 2021-07-21 | $24.92 | $25.29 | $24.88 | $25.25 | $23.48 | 109,447 |
| 2021-07-20 | $23.97 | $24.85 | $23.90 | $24.64 | $22.92 | 123,111 |
| 2021-07-19 | $24.25 | $24.52 | $23.81 | $24.12 | $22.43 | 167,827 |
| 2021-07-16 | $25.19 | $25.19 | $24.50 | $24.50 | $22.79 | 114,564 |
| 2021-07-15 | $24.86 | $25.25 | $24.85 | $25.00 | $23.25 | 134,423 |
| 2021-07-14 | $25.28 | $25.39 | $24.80 | $25.10 | $23.34 | 173,856 |
| 2021-07-13 | $25.79 | $26.04 | $25.70 | $25.77 | $23.63 | 134,297 |
| 2021-07-12 | $25.65 | $25.89 | $25.65 | $25.85 | $23.70 | 67,309 |
| 2021-07-09 | $25.42 | $25.89 | $25.35 | $25.68 | $23.55 | 59,037 |
| 2021-07-08 | $25.31 | $25.64 | $24.56 | $25.20 | $23.11 | 115,489 |
| 2021-07-07 | $25.72 | $25.95 | $25.41 | $25.57 | $23.44 | 77,036 |
| 2021-07-06 | $25.77 | $25.91 | $25.52 | $25.74 | $23.60 | 93,919 |
| 2021-07-02 | $25.90 | $26.00 | $25.75 | $25.91 | $23.76 | 74,139 |
| 2021-07-01 | $25.72 | $26.00 | $25.46 | $25.73 | $23.59 | 72,608 |
| 2021-06-30 | $25.19 | $25.85 | $25.19 | $25.50 | $23.38 | 77,508 |
| 2021-06-29 | $25.71 | $25.79 | $25.22 | $25.24 | $23.14 | 65,341 |
| 2021-06-28 | $26.24 | $26.24 | $25.55 | $25.66 | $23.53 | 75,294 |
| 2021-06-25 | $25.61 | $26.16 | $25.54 | $26.03 | $23.87 | 76,948 |
| 2021-06-24 | $25.93 | $25.94 | $25.60 | $25.75 | $23.61 | 78,109 |
| 2021-06-23 | $25.56 | $25.90 | $25.35 | $25.82 | $23.67 | 65,717 |
| 2021-06-22 | $25.39 | $25.54 | $25.17 | $25.43 | $23.32 | 97,387 |
| 2021-06-21 | $25.11 | $25.66 | $25.01 | $25.34 | $23.23 | 62,691 |
| 2021-06-18 | $25.46 | $25.58 | $24.91 | $25.07 | $22.99 | 171,958 |
| 2021-06-17 | $25.93 | $26.14 | $25.32 | $25.57 | $23.44 | 107,368 |
| 2021-06-16 | $25.80 | $26.14 | $25.72 | $26.04 | $23.88 | 66,254 |
| 2021-06-15 | $25.80 | $25.99 | $25.51 | $25.90 | $23.75 | 64,525 |
| 2021-06-14 | $25.77 | $26.00 | $25.77 | $25.81 | $23.66 | 48,805 |
| 2021-06-11 | $25.70 | $25.96 | $25.65 | $25.88 | $23.73 | 58,891 |
| 2021-06-10 | $26.00 | $26.00 | $25.60 | $25.64 | $23.51 | 71,335 |
| 2021-06-09 | $25.80 | $25.95 | $25.50 | $25.92 | $23.77 | 91,254 |
| 2021-06-08 | $26.10 | $26.10 | $25.84 | $25.87 | $23.72 | 87,525 |
| 2021-06-07 | $26.01 | $26.30 | $26.01 | $26.08 | $23.91 | 122,523 |
| 2021-06-04 | $25.90 | $26.13 | $25.75 | $26.01 | $23.85 | 37,035 |
| 2021-06-03 | $26.03 | $26.05 | $25.82 | $25.97 | $23.81 | 44,202 |
| 2021-06-02 | $26.00 | $26.21 | $25.85 | $25.98 | $23.82 | 73,090 |
| 2021-06-01 | $26.09 | $26.50 | $25.90 | $26.02 | $23.86 | 97,827 |
| 2021-05-28 | $25.56 | $25.95 | $25.47 | $25.95 | $23.79 | 76,790 |
| 2021-05-27 | $25.52 | $25.75 | $25.37 | $25.57 | $23.44 | 111,493 |
| 2021-05-26 | $25.26 | $25.61 | $25.14 | $25.30 | $23.20 | 85,989 |
| 2021-05-25 | $25.48 | $25.87 | $25.22 | $25.22 | $23.12 | 165,398 |
| 2021-05-24 | $25.06 | $25.49 | $24.83 | $25.36 | $23.25 | 186,593 |
| 2021-05-21 | $24.95 | $25.31 | $24.91 | $25.09 | $23.00 | 58,938 |
| 2021-05-20 | $24.65 | $25.11 | $24.65 | $24.99 | $22.91 | 73,373 |
| 2021-05-19 | $24.72 | $25.23 | $24.50 | $24.82 | $22.76 | 141,275 |
| 2021-05-18 | $24.71 | $25.38 | $24.71 | $25.09 | $23.00 | 123,589 |
| 2021-05-17 | $24.25 | $24.89 | $24.25 | $24.82 | $22.76 | 164,597 |
| 2021-05-14 | $24.40 | $24.73 | $24.35 | $24.45 | $22.42 | 188,298 |
| 2021-05-13 | $24.00 | $24.70 | $23.88 | $24.58 | $22.54 | 245,271 |
| 2021-05-12 | $25.13 | $25.48 | $24.07 | $24.15 | $22.14 | 387,778 |
| 2021-05-11 | $26.20 | $26.25 | $25.51 | $25.56 | $23.44 | 128,054 |
| 2021-05-10 | $26.78 | $27.19 | $26.47 | $26.50 | $24.30 | 184,311 |
| 2021-05-07 | $26.35 | $26.73 | $26.25 | $26.57 | $24.36 | 137,935 |
| 2021-05-06 | $26.82 | $26.84 | $26.10 | $26.55 | $24.34 | 167,772 |
| 2021-05-05 | $26.29 | $26.75 | $26.25 | $26.60 | $24.39 | 193,600 |
| 2021-05-04 | $25.55 | $26.15 | $25.50 | $26.13 | $23.96 | 137,832 |
| 2021-05-03 | $25.45 | $26.25 | $25.35 | $25.70 | $23.56 | 162,208 |
| 2021-04-30 | $25.20 | $26.01 | $24.50 | $25.44 | $23.33 | 310,183 |
| 2021-04-29 | $25.10 | $25.38 | $24.60 | $24.70 | $22.65 | 110,078 |
| 2021-04-28 | $25.01 | $25.38 | $25.01 | $25.22 | $23.12 | 66,500 |
| 2021-04-27 | $24.71 | $25.19 | $24.71 | $25.15 | $23.06 | 83,392 |
| 2021-04-26 | $24.45 | $24.93 | $24.42 | $24.72 | $22.66 | 79,956 |
| 2021-04-23 | $23.85 | $24.69 | $23.85 | $24.46 | $22.43 | 142,026 |
| 2021-04-22 | $24.39 | $24.41 | $24.06 | $24.21 | $22.20 | 147,394 |
| 2021-04-21 | $23.87 | $24.43 | $23.70 | $24.19 | $22.18 | 145,354 |
| 2021-04-20 | $24.38 | $24.57 | $24.00 | $24.01 | $22.01 | 125,919 |
| 2021-04-19 | $24.28 | $24.36 | $24.05 | $24.28 | $22.26 | 106,841 |
| 2021-04-16 | $24.41 | $24.66 | $24.31 | $24.32 | $22.30 | 95,881 |
| 2021-04-15 | $24.55 | $24.67 | $24.36 | $24.47 | $22.44 | 83,342 |
| 2021-04-14 | $24.76 | $24.76 | $24.34 | $24.53 | $22.49 | 172,292 |
| 2021-04-13 | $25.19 | $25.35 | $25.00 | $25.31 | $22.87 | 134,415 |
| 2021-04-12 | $24.98 | $25.43 | $24.80 | $25.36 | $22.92 | 149,983 |
| 2021-04-09 | $24.95 | $25.03 | $24.80 | $24.95 | $22.55 | 115,303 |
| 2021-04-08 | $24.69 | $25.00 | $24.36 | $25.00 | $22.59 | 151,855 |
| 2021-04-07 | $24.16 | $24.68 | $24.06 | $24.65 | $22.27 | 140,103 |
| 2021-04-06 | $23.49 | $24.17 | $23.46 | $24.16 | $21.83 | 137,705 |
| 2021-04-05 | $23.41 | $23.56 | $23.05 | $23.42 | $21.16 | 188,172 |
| 2021-04-01 | $22.99 | $23.50 | $22.99 | $23.42 | $21.16 | 119,560 |
| 2021-03-31 | $23.34 | $23.49 | $22.98 | $23.15 | $20.92 | 143,617 |
| 2021-03-30 | $23.20 | $23.47 | $23.00 | $23.32 | $21.07 | 83,525 |
| 2021-03-29 | $23.13 | $23.46 | $22.96 | $23.05 | $20.83 | 128,369 |
| 2021-03-26 | $23.54 | $23.72 | $23.11 | $23.47 | $21.21 | 89,286 |
| 2021-03-25 | $22.90 | $23.60 | $22.53 | $23.41 | $21.15 | 213,069 |
| 2021-03-24 | $23.62 | $24.13 | $23.03 | $23.10 | $20.87 | 87,348 |
| 2021-03-23 | $24.00 | $24.10 | $23.28 | $23.40 | $21.14 | 102,729 |
| 2021-03-22 | $24.30 | $24.40 | $23.82 | $24.19 | $21.86 | 228,877 |
| 2021-03-19 | $23.68 | $24.74 | $23.66 | $24.56 | $22.19 | 601,678 |
| 2021-03-18 | $23.87 | $24.22 | $23.81 | $23.96 | $21.65 | 181,072 |
| 2021-03-17 | $23.58 | $23.83 | $23.47 | $23.77 | $21.48 | 149,838 |
| 2021-03-16 | $23.91 | $24.11 | $23.49 | $23.68 | $21.40 | 229,052 |
| 2021-03-15 | $23.85 | $24.20 | $23.82 | $24.08 | $21.76 | 161,970 |
| 2021-03-12 | $23.77 | $24.09 | $23.77 | $24.00 | $21.69 | 118,642 |
| 2021-03-11 | $23.74 | $24.07 | $23.57 | $23.83 | $21.53 | 114,310 |
| 2021-03-10 | $23.87 | $24.09 | $23.79 | $23.81 | $21.51 | 133,236 |
| 2021-03-09 | $24.44 | $24.44 | $23.86 | $23.87 | $21.57 | 229,012 |
| 2021-03-08 | $23.73 | $24.49 | $23.67 | $24.26 | $21.92 | 215,817 |
| 2021-03-05 | $24.12 | $24.13 | $23.04 | $23.82 | $21.52 | 219,036 |
| 2021-03-04 | $24.49 | $24.60 | $23.50 | $23.99 | $21.68 | 178,376 |
| 2021-03-03 | $23.90 | $24.66 | $23.72 | $24.43 | $22.08 | 206,602 |
| 2021-03-02 | $22.96 | $24.39 | $22.95 | $24.01 | $21.70 | 250,796 |
| 2021-03-01 | $24.03 | $24.60 | $22.61 | $22.72 | $20.53 | 393,079 |
| 2021-02-26 | $23.87 | $24.18 | $23.50 | $23.65 | $21.37 | 287,002 |
| 2021-02-25 | $23.33 | $24.28 | $23.33 | $23.83 | $21.53 | 338,730 |
| 2021-02-24 | $22.90 | $23.55 | $22.88 | $23.33 | $21.08 | 221,317 |
| 2021-02-23 | $23.02 | $23.13 | $22.50 | $22.91 | $20.70 | 134,427 |
| 2021-02-22 | $23.50 | $23.61 | $22.86 | $22.98 | $20.76 | 107,739 |
| 2021-02-19 | $23.27 | $23.65 | $23.00 | $23.59 | $21.32 | 97,880 |
| 2021-02-18 | $22.96 | $23.41 | $22.53 | $23.27 | $21.03 | 149,126 |
| 2021-02-17 | $23.41 | $23.51 | $22.90 | $23.16 | $20.93 | 126,840 |
| 2021-02-16 | $23.50 | $23.79 | $23.27 | $23.79 | $21.50 | 166,610 |
| 2021-02-12 | $22.92 | $23.41 | $22.62 | $23.26 | $21.02 | 224,407 |
| 2021-02-11 | $22.68 | $22.86 | $22.46 | $22.85 | $20.65 | 100,296 |
| 2021-02-10 | $22.68 | $22.79 | $22.39 | $22.58 | $20.40 | 137,550 |
| 2021-02-09 | $21.84 | $22.75 | $21.80 | $22.68 | $20.49 | 205,443 |
| 2021-02-08 | $21.37 | $22.05 | $21.37 | $21.90 | $19.79 | 175,296 |
| 2021-02-05 | $21.02 | $21.47 | $21.02 | $21.44 | $19.37 | 98,593 |
| 2021-02-04 | $21.24 | $21.50 | $21.24 | $21.43 | $19.36 | 64,853 |
| 2021-02-03 | $20.68 | $21.24 | $20.68 | $21.18 | $19.14 | 123,366 |
| 2021-02-02 | $20.60 | $20.97 | $20.60 | $20.91 | $18.89 | 77,389 |
| 2021-02-01 | $20.80 | $20.82 | $20.40 | $20.51 | $18.53 | 248,427 |
| 2021-01-29 | $20.89 | $20.97 | $20.35 | $20.60 | $18.61 | 233,215 |
| 2021-01-28 | $20.94 | $20.95 | $20.57 | $20.76 | $18.76 | 207,046 |
| 2021-01-27 | $20.50 | $20.94 | $20.48 | $20.78 | $18.78 | 227,170 |
| 2021-01-26 | $20.94 | $21.16 | $20.60 | $20.85 | $18.84 | 158,125 |
| 2021-01-25 | $21.36 | $21.36 | $20.51 | $20.94 | $18.92 | 316,900 |
| 2021-01-22 | $21.45 | $21.68 | $21.13 | $21.37 | $19.31 | 257,365 |
| 2021-01-21 | $21.23 | $21.59 | $21.20 | $21.41 | $19.35 | 263,669 |
| 2021-01-20 | $21.75 | $21.75 | $21.16 | $21.36 | $19.30 | 178,000 |
| 2021-01-19 | $21.40 | $21.95 | $21.37 | $21.66 | $19.57 | 230,734 |
| 2021-01-15 | $21.03 | $21.48 | $20.90 | $21.45 | $19.38 | 178,169 |
| 2021-01-14 | $21.00 | $21.34 | $20.78 | $21.25 | $19.20 | 269,850 |
| 2021-01-13 | $21.51 | $21.60 | $21.09 | $21.51 | $19.11 | 322,182 |
| 2021-01-12 | $21.21 | $21.60 | $21.05 | $21.58 | $19.18 | 311,479 |
| 2021-01-11 | $20.75 | $21.08 | $20.70 | $21.04 | $18.70 | 211,568 |
| 2021-01-08 | $21.01 | $21.01 | $20.42 | $20.75 | $18.44 | 182,222 |
| 2021-01-07 | $20.77 | $21.07 | $20.56 | $20.81 | $18.49 | 140,857 |
| 2021-01-06 | $20.68 | $21.13 | $20.50 | $20.62 | $18.32 | 298,820 |
| 2021-01-05 | $19.40 | $20.03 | $19.40 | $19.75 | $17.55 | 154,875 |
| 2021-01-04 | $19.55 | $19.97 | $19.36 | $19.44 | $17.27 | 269,201 |
| 2020-12-31 | $19.29 | $19.53 | $19.07 | $19.45 | $17.28 | 176,324 |
| 2020-12-30 | $19.07 | $19.43 | $19.07 | $19.24 | $17.10 | 130,129 |
| 2020-12-29 | $19.42 | $19.42 | $19.03 | $19.09 | $16.96 | 128,288 |
| 2020-12-28 | $19.65 | $19.84 | $19.27 | $19.34 | $17.18 | 157,441 |
| 2020-12-24 | $19.66 | $19.66 | $19.44 | $19.62 | $17.43 | 60,586 |
| 2020-12-23 | $19.46 | $19.69 | $19.41 | $19.52 | $17.34 | 118,167 |
| 2020-12-22 | $19.25 | $19.60 | $19.12 | $19.39 | $17.23 | 115,457 |
| 2020-12-21 | $19.90 | $19.98 | $19.25 | $19.35 | $17.19 | 301,810 |
| 2020-12-18 | $20.04 | $20.20 | $19.80 | $20.14 | $17.90 | 206,745 |
| 2020-12-17 | $19.41 | $20.13 | $18.81 | $19.97 | $17.74 | 476,968 |
| 2020-12-16 | $19.94 | $20.15 | $19.74 | $19.74 | $17.54 | 263,715 |
| 2020-12-15 | $20.45 | $20.75 | $20.17 | $20.27 | $18.01 | 188,018 |
| 2020-12-14 | $20.62 | $20.98 | $20.51 | $20.55 | $18.26 | 246,150 |
| 2020-12-11 | $21.39 | $21.60 | $20.37 | $20.91 | $18.58 | 221,262 |
| 2020-12-10 | $19.97 | $21.57 | $19.95 | $21.36 | $18.98 | 744,791 |
| 2020-12-09 | $20.00 | $20.32 | $19.90 | $20.15 | $17.90 | 165,708 |
| 2020-12-08 | $20.00 | $20.15 | $19.66 | $19.81 | $17.60 | 165,054 |
| 2020-12-07 | $20.40 | $20.47 | $19.92 | $20.04 | $17.81 | 168,154 |
| 2020-12-04 | $19.80 | $20.40 | $19.70 | $20.22 | $17.97 | 237,068 |
| 2020-12-03 | $19.58 | $19.90 | $19.42 | $19.85 | $17.64 | 135,531 |
| 2020-12-02 | $19.55 | $19.85 | $19.42 | $19.42 | $17.26 | 175,423 |
| 2020-12-01 | $19.57 | $19.64 | $19.43 | $19.55 | $17.37 | 188,097 |
| 2020-11-30 | $19.65 | $19.68 | $19.40 | $19.57 | $17.39 | 177,600 |
| 2020-11-27 | $19.75 | $19.75 | $19.27 | $19.63 | $17.44 | 114,786 |
| 2020-11-25 | $19.55 | $19.69 | $19.27 | $19.69 | $17.50 | 123,181 |
| 2020-11-24 | $19.47 | $19.70 | $19.40 | $19.67 | $17.48 | 195,115 |
| 2020-11-23 | $19.38 | $19.59 | $19.16 | $19.39 | $17.23 | 213,563 |
| 2020-11-20 | $19.02 | $19.15 | $18.95 | $19.12 | $16.99 | 87,964 |
| 2020-11-19 | $19.15 | $19.24 | $19.03 | $19.08 | $16.95 | 159,552 |
| 2020-11-18 | $19.13 | $19.41 | $19.13 | $19.33 | $17.18 | 107,044 |
| 2020-11-17 | $19.20 | $19.32 | $19.02 | $19.21 | $17.07 | 77,334 |
| 2020-11-16 | $19.00 | $19.39 | $18.94 | $19.28 | $17.13 | 184,894 |
| 2020-11-13 | $18.52 | $18.93 | $18.52 | $18.88 | $16.78 | 188,959 |
| 2020-11-12 | $18.92 | $18.93 | $18.36 | $18.51 | $16.45 | 176,810 |
| 2020-11-11 | $18.84 | $19.00 | $18.64 | $18.94 | $16.83 | 149,918 |
| 2020-11-10 | $18.32 | $18.95 | $18.12 | $18.93 | $16.82 | 204,811 |
| 2020-11-09 | $18.20 | $18.46 | $18.08 | $18.15 | $16.13 | 246,743 |
| 2020-11-06 | $17.80 | $17.97 | $17.50 | $17.56 | $15.60 | 117,247 |
| 2020-11-05 | $17.74 | $18.12 | $17.58 | $17.84 | $15.85 | 137,889 |
| 2020-11-04 | $17.81 | $18.14 | $17.72 | $17.72 | $15.75 | 138,561 |
| 2020-11-03 | $17.84 | $18.14 | $17.73 | $18.04 | $16.03 | 112,845 |
| 2020-11-02 | $17.47 | $17.73 | $17.30 | $17.63 | $15.67 | 146,903 |
| 2020-10-30 | $17.29 | $17.46 | $17.01 | $17.29 | $15.36 | 211,256 |
| 2020-10-29 | $17.25 | $17.84 | $17.18 | $17.72 | $15.75 | 159,815 |
| 2020-10-28 | $17.50 | $17.51 | $16.91 | $17.17 | $15.26 | 222,209 |
| 2020-10-27 | $17.76 | $17.94 | $17.51 | $17.69 | $15.72 | 142,877 |
| 2020-10-26 | $18.00 | $18.08 | $17.64 | $17.87 | $15.88 | 143,636 |
| 2020-10-23 | $18.05 | $18.44 | $18.03 | $18.22 | $16.19 | 151,599 |
| 2020-10-22 | $17.96 | $18.39 | $17.89 | $17.99 | $15.99 | 174,529 |
| 2020-10-21 | $18.02 | $18.05 | $17.69 | $17.75 | $15.77 | 140,910 |
| 2020-10-20 | $17.71 | $18.36 | $17.71 | $17.92 | $15.92 | 196,764 |
| 2020-10-19 | $18.23 | $18.28 | $17.74 | $17.85 | $15.86 | 335,315 |
| 2020-10-16 | $18.71 | $18.71 | $18.15 | $18.36 | $16.31 | 157,504 |
| 2020-10-15 | $18.80 | $18.98 | $18.58 | $18.71 | $16.62 | 142,249 |
| 2020-10-14 | $19.00 | $19.20 | $18.77 | $18.93 | $16.82 | 170,330 |
| 2020-10-13 | $19.28 | $19.66 | $19.25 | $19.61 | $17.10 | 215,234 |
| 2020-10-12 | $19.53 | $19.58 | $19.06 | $19.37 | $16.89 | 233,941 |
| 2020-10-09 | $19.80 | $19.86 | $19.32 | $19.56 | $17.06 | 181,275 |
| 2020-10-08 | $19.32 | $19.80 | $19.20 | $19.77 | $17.24 | 267,127 |
| 2020-10-07 | $19.13 | $19.27 | $19.12 | $19.21 | $16.75 | 121,040 |
| 2020-10-06 | $19.18 | $19.32 | $18.95 | $19.09 | $16.65 | 178,702 |
| 2020-10-05 | $19.25 | $19.49 | $19.01 | $19.07 | $16.63 | 169,666 |
| 2020-10-02 | $19.26 | $19.52 | $19.03 | $19.15 | $16.70 | 219,152 |
| 2020-10-01 | $19.01 | $19.63 | $19.01 | $19.44 | $16.95 | 349,206 |
| 2020-09-30 | $18.50 | $19.41 | $18.43 | $19.06 | $16.62 | 895,915 |
| 2020-09-29 | $17.86 | $18.35 | $17.76 | $18.31 | $15.97 | 298,360 |
| 2020-09-28 | $17.90 | $18.01 | $17.77 | $18.00 | $15.70 | 209,148 |
| 2020-09-25 | $17.33 | $17.92 | $17.25 | $17.69 | $15.43 | 189,886 |
| 2020-09-24 | $17.43 | $17.46 | $17.06 | $17.28 | $15.07 | 136,274 |
| 2020-09-23 | $17.85 | $18.08 | $17.16 | $17.25 | $15.04 | 298,959 |
| 2020-09-22 | $17.57 | $18.10 | $17.28 | $17.60 | $15.35 | 333,842 |
| 2020-09-21 | $17.48 | $17.48 | $16.62 | $16.95 | $14.78 | 283,772 |
| 2020-09-18 | $17.75 | $17.75 | $17.34 | $17.70 | $15.43 | 309,972 |
| 2020-09-17 | $17.43 | $17.68 | $17.26 | $17.62 | $15.36 | 136,072 |
| 2020-09-16 | $17.01 | $17.61 | $17.01 | $17.43 | $15.20 | 140,713 |
| 2020-09-15 | $16.95 | $17.15 | $16.82 | $17.02 | $14.84 | 141,338 |
| 2020-09-14 | $16.50 | $17.07 | $16.50 | $16.92 | $14.75 | 100,157 |
| 2020-09-11 | $16.54 | $16.59 | $16.35 | $16.38 | $14.28 | 204,543 |
| 2020-09-10 | $16.50 | $16.79 | $16.50 | $16.53 | $14.41 | 164,607 |
| 2020-09-09 | $16.65 | $16.84 | $16.52 | $16.53 | $14.41 | 165,747 |
| 2020-09-08 | $16.91 | $16.94 | $16.61 | $16.63 | $14.50 | 234,205 |
| 2020-09-04 | $17.47 | $17.47 | $16.83 | $16.86 | $14.70 | 227,312 |
| 2020-09-03 | $17.75 | $17.84 | $17.25 | $17.25 | $15.04 | 226,276 |
| 2020-09-02 | $17.49 | $17.83 | $17.34 | $17.75 | $15.48 | 227,485 |
| 2020-09-01 | $17.35 | $17.49 | $17.18 | $17.49 | $15.25 | 170,548 |
| 2020-08-31 | $17.62 | $17.81 | $17.32 | $17.50 | $15.26 | 218,186 |
| 2020-08-28 | $17.40 | $17.50 | $17.26 | $17.49 | $15.25 | 122,954 |
| 2020-08-27 | $17.43 | $17.55 | $17.27 | $17.33 | $15.11 | 98,649 |
| 2020-08-26 | $17.73 | $17.73 | $17.16 | $17.28 | $15.07 | 103,262 |
| 2020-08-25 | $17.09 | $17.51 | $17.09 | $17.51 | $15.27 | 153,517 |
| 2020-08-24 | $17.00 | $17.19 | $16.93 | $17.15 | $14.95 | 107,268 |
| 2020-08-21 | $16.92 | $17.00 | $16.83 | $16.97 | $14.80 | 107,517 |
| 2020-08-20 | $17.14 | $17.37 | $16.78 | $16.93 | $14.76 | 214,983 |
| 2020-08-19 | $17.33 | $17.39 | $17.13 | $17.39 | $15.16 | 91,710 |
| 2020-08-18 | $17.40 | $17.52 | $17.17 | $17.25 | $15.04 | 144,711 |
| 2020-08-17 | $17.46 | $17.56 | $17.33 | $17.51 | $15.27 | 166,302 |
| 2020-08-14 | $17.34 | $17.54 | $17.23 | $17.42 | $15.19 | 128,353 |
| 2020-08-13 | $17.31 | $17.62 | $17.27 | $17.32 | $15.10 | 114,896 |
| 2020-08-12 | $17.51 | $17.75 | $17.39 | $17.48 | $15.24 | 146,943 |
| 2020-08-11 | $17.70 | $17.84 | $17.40 | $17.49 | $15.25 | 185,281 |
| 2020-08-10 | $17.50 | $17.74 | $17.49 | $17.63 | $15.37 | 171,395 |
| 2020-08-07 | $17.15 | $17.30 | $16.94 | $17.29 | $15.08 | 170,799 |
| 2020-08-06 | $16.82 | $17.19 | $16.78 | $17.02 | $14.84 | 197,373 |
| 2020-08-05 | $16.40 | $16.68 | $16.40 | $16.63 | $14.50 | 180,056 |
| 2020-08-04 | $16.40 | $16.42 | $16.17 | $16.38 | $14.28 | 181,980 |
| 2020-08-03 | $15.95 | $16.50 | $15.88 | $16.38 | $14.28 | 228,077 |
| 2020-07-31 | $16.05 | $16.07 | $15.71 | $15.95 | $13.91 | 142,984 |
| 2020-07-30 | $16.00 | $16.24 | $15.85 | $16.00 | $13.95 | 334,463 |
| 2020-07-29 | $16.08 | $16.27 | $16.02 | $16.16 | $14.09 | 136,549 |
| 2020-07-28 | $16.00 | $16.28 | $15.99 | $16.15 | $14.08 | 195,153 |
| 2020-07-27 | $16.35 | $16.35 | $15.90 | $15.94 | $13.90 | 301,964 |
| 2020-07-24 | $16.50 | $16.63 | $16.16 | $16.22 | $14.14 | 200,736 |
| 2020-07-23 | $16.66 | $16.77 | $16.42 | $16.50 | $14.39 | 193,132 |
| 2020-07-22 | $16.39 | $16.49 | $16.22 | $16.45 | $14.34 | 179,011 |
| 2020-07-21 | $16.15 | $16.73 | $16.15 | $16.50 | $14.39 | 218,257 |
| 2020-07-20 | $16.57 | $16.67 | $16.20 | $16.23 | $14.15 | 234,795 |
| 2020-07-17 | $16.56 | $16.87 | $16.50 | $16.73 | $14.59 | 147,927 |
| 2020-07-16 | $16.97 | $16.97 | $16.57 | $16.76 | $14.61 | 160,374 |
| 2020-07-15 | $16.85 | $17.03 | $16.77 | $16.97 | $14.80 | 200,195 |
| 2020-07-14 | $16.97 | $17.05 | $16.59 | $17.05 | $14.56 | 263,360 |
| 2020-07-13 | $16.69 | $17.10 | $16.46 | $16.66 | $14.23 | 286,052 |
| 2020-07-10 | $16.23 | $16.51 | $16.20 | $16.51 | $14.10 | 151,951 |
| 2020-07-09 | $16.53 | $16.65 | $16.10 | $16.10 | $13.75 | 274,620 |
| 2020-07-08 | $16.65 | $16.82 | $16.55 | $16.62 | $14.19 | 216,706 |
| 2020-07-07 | $16.84 | $16.85 | $16.65 | $16.73 | $14.29 | 223,409 |
| 2020-07-06 | $17.15 | $17.30 | $16.86 | $16.96 | $14.48 | 201,045 |
| 2020-07-02 | $16.84 | $17.13 | $16.61 | $17.08 | $14.58 | 266,227 |
| 2020-07-01 | $17.19 | $17.29 | $16.64 | $16.67 | $14.23 | 187,083 |
| 2020-06-30 | $16.72 | $17.28 | $16.64 | $17.24 | $14.72 | 455,106 |
| 2020-06-29 | $16.50 | $16.61 | $16.28 | $16.53 | $14.11 | 369,426 |
| 2020-06-26 | $17.10 | $17.18 | $16.52 | $16.52 | $14.11 | 286,884 |
| 2020-06-25 | $17.00 | $17.31 | $16.95 | $17.04 | $14.55 | 164,629 |
| 2020-06-24 | $17.50 | $17.68 | $16.93 | $17.07 | $14.58 | 378,636 |
| 2020-06-23 | $17.95 | $18.09 | $17.54 | $17.70 | $15.11 | 253,688 |
| 2020-06-22 | $18.00 | $18.04 | $17.81 | $17.95 | $15.33 | 174,071 |
| 2020-06-19 | $18.30 | $18.40 | $17.88 | $18.10 | $15.45 | 245,917 |
| 2020-06-18 | $17.75 | $18.42 | $17.75 | $18.18 | $15.52 | 324,461 |
| 2020-06-17 | $17.90 | $18.13 | $17.59 | $17.89 | $15.28 | 279,165 |
| 2020-06-16 | $18.71 | $18.71 | $17.93 | $17.98 | $15.35 | 468,262 |
| 2020-06-15 | $17.88 | $18.43 | $17.82 | $18.17 | $15.51 | 239,881 |
| 2020-06-12 | $18.60 | $18.60 | $17.46 | $18.41 | $15.72 | 369,438 |
| 2020-06-11 | $17.05 | $18.00 | $16.97 | $17.86 | $15.25 | 764,220 |
| 2020-06-10 | $18.50 | $18.60 | $17.83 | $18.09 | $15.45 | 250,267 |
| 2020-06-09 | $18.53 | $18.93 | $18.30 | $18.68 | $15.95 | 328,997 |
| 2020-06-08 | $18.64 | $18.99 | $18.30 | $18.68 | $15.95 | 663,819 |
| 2020-06-05 | $17.60 | $18.25 | $17.47 | $18.15 | $15.50 | 879,670 |
| 2020-06-04 | $17.40 | $17.60 | $17.05 | $17.29 | $14.76 | 216,763 |
| 2020-06-03 | $17.22 | $17.58 | $17.22 | $17.55 | $14.99 | 386,396 |
| 2020-06-02 | $17.14 | $17.25 | $16.88 | $17.13 | $14.63 | 166,661 |
| 2020-06-01 | $17.00 | $17.24 | $16.74 | $17.01 | $14.52 | 308,065 |
| 2020-05-29 | $16.90 | $17.05 | $16.70 | $16.97 | $14.49 | 280,593 |
| 2020-05-28 | $17.30 | $17.30 | $16.97 | $17.05 | $14.56 | 275,006 |
| 2020-05-27 | $17.22 | $17.30 | $16.54 | $17.20 | $14.69 | 365,565 |
| 2020-05-26 | $17.04 | $17.20 | $16.70 | $16.97 | $14.49 | 384,447 |
| 2020-05-22 | $16.70 | $16.82 | $16.27 | $16.65 | $14.22 | 320,514 |
| 2020-05-21 | $16.81 | $17.06 | $16.61 | $16.82 | $14.36 | 174,376 |
| 2020-05-20 | $17.00 | $17.17 | $16.68 | $16.81 | $14.35 | 380,326 |
| 2020-05-19 | $16.23 | $16.97 | $16.15 | $16.75 | $14.30 | 475,719 |
| 2020-05-18 | $15.75 | $16.49 | $15.75 | $16.32 | $13.93 | 572,406 |
| 2020-05-15 | $15.42 | $15.70 | $15.05 | $15.40 | $13.15 | 201,694 |
| 2020-05-14 | $15.03 | $15.51 | $14.58 | $15.46 | $13.20 | 492,521 |
| 2020-05-13 | $15.75 | $15.86 | $14.59 | $15.36 | $13.12 | 930,451 |
| 2020-05-12 | $16.56 | $16.67 | $15.78 | $15.78 | $13.47 | 572,417 |
| 2020-05-11 | $16.90 | $17.03 | $16.65 | $16.68 | $14.24 | 324,067 |
| 2020-05-08 | $16.95 | $17.10 | $16.82 | $16.99 | $14.51 | 649,313 |
| 2020-05-07 | $16.75 | $16.99 | $16.52 | $16.69 | $14.25 | 615,695 |
| 2020-05-06 | $16.67 | $16.82 | $16.16 | $16.47 | $14.06 | 858,007 |
| 2020-05-05 | $16.48 | $17.17 | $16.25 | $16.52 | $14.11 | 3,898,531 |
| 2020-05-04 | $17.62 | $19.05 | $17.51 | $18.93 | $16.16 | 262,977 |
| 2020-05-01 | $18.95 | $18.96 | $17.74 | $18.14 | $15.49 | 465,623 |
| 2020-04-30 | $20.61 | $20.61 | $19.60 | $20.09 | $17.15 | 293,524 |
| 2020-04-29 | $20.50 | $21.21 | $20.15 | $20.79 | $17.75 | 266,800 |
| 2020-04-28 | $19.91 | $20.88 | $19.72 | $19.90 | $16.99 | 593,062 |
| 2020-04-27 | $20.00 | $20.37 | $19.75 | $19.90 | $16.99 | 333,028 |
| 2020-04-24 | $18.73 | $19.62 | $18.56 | $19.51 | $16.66 | 387,018 |
| 2020-04-23 | $18.85 | $18.97 | $18.22 | $18.52 | $15.81 | 413,656 |
| 2020-04-22 | $19.00 | $19.00 | $18.14 | $18.22 | $15.56 | 620,881 |
| 2020-04-21 | $17.54 | $18.55 | $17.54 | $18.18 | $15.52 | 582,317 |
| 2020-04-20 | $17.42 | $18.70 | $17.20 | $17.87 | $15.26 | 1,438,691 |
| 2020-04-17 | $15.83 | $16.39 | $15.58 | $15.84 | $13.53 | 203,464 |
| 2020-04-16 | $15.58 | $15.85 | $14.66 | $15.49 | $13.23 | 357,663 |
| 2020-04-15 | $15.36 | $15.85 | $15.00 | $15.59 | $13.31 | 317,519 |
| 2020-04-14 | $16.29 | $16.47 | $16.00 | $16.28 | $13.59 | 277,158 |
| 2020-04-13 | $16.05 | $16.16 | $15.41 | $16.02 | $13.37 | 339,449 |
| 2020-04-09 | $15.38 | $16.24 | $15.20 | $16.04 | $13.39 | 333,066 |
| 2020-04-08 | $14.94 | $15.68 | $14.63 | $15.07 | $12.58 | 292,653 |
| 2020-04-07 | $14.29 | $15.00 | $14.05 | $14.47 | $12.08 | 362,024 |
| 2020-04-06 | $13.38 | $14.38 | $13.38 | $13.94 | $11.63 | 235,048 |
| 2020-04-03 | $13.00 | $13.34 | $12.83 | $12.99 | $10.84 | 253,332 |
| 2020-04-02 | $12.67 | $13.14 | $12.65 | $13.01 | $10.86 | 177,683 |
| 2020-04-01 | $13.18 | $13.20 | $12.62 | $12.73 | $10.62 | 378,191 |
| 2020-03-31 | $13.41 | $13.95 | $13.00 | $13.40 | $11.18 | 394,997 |
| 2020-03-30 | $13.65 | $13.99 | $13.02 | $13.56 | $11.32 | 219,129 |
| 2020-03-27 | $13.69 | $14.23 | $13.50 | $13.65 | $11.39 | 256,567 |
| 2020-03-26 | $13.20 | $14.27 | $13.10 | $13.80 | $11.52 | 344,091 |
| 2020-03-25 | $12.90 | $14.55 | $12.76 | $13.22 | $11.03 | 449,715 |
| 2020-03-24 | $12.32 | $13.18 | $12.32 | $12.84 | $10.72 | 344,263 |
| 2020-03-23 | $12.01 | $12.43 | $11.30 | $11.95 | $9.97 | 558,171 |
| 2020-03-20 | $12.76 | $13.79 | $12.31 | $12.51 | $10.44 | 564,214 |
| 2020-03-19 | $11.15 | $13.66 | $10.78 | $12.60 | $10.52 | 616,809 |
| 2020-03-18 | $13.89 | $13.96 | $10.86 | $11.15 | $9.31 | 996,757 |
| 2020-03-17 | $14.80 | $15.09 | $14.05 | $14.18 | $11.83 | 530,308 |
| 2020-03-16 | $15.00 | $16.12 | $14.70 | $14.70 | $12.27 | 569,176 |
| 2020-03-13 | $16.22 | $16.70 | $15.76 | $16.58 | $13.84 | 594,375 |
| 2020-03-12 | $15.92 | $16.05 | $15.11 | $15.65 | $13.06 | 964,515 |
| 2020-03-11 | $17.13 | $17.36 | $16.70 | $16.78 | $14.00 | 446,826 |
| 2020-03-10 | $17.00 | $17.50 | $16.30 | $17.46 | $14.57 | 413,291 |
| 2020-03-09 | $17.00 | $17.47 | $16.34 | $16.34 | $13.64 | 513,213 |
| 2020-03-06 | $18.00 | $18.36 | $17.71 | $17.83 | $14.88 | 224,271 |
| 2020-03-05 | $18.50 | $18.69 | $18.12 | $18.39 | $15.35 | 259,971 |
| 2020-03-04 | $18.84 | $19.08 | $18.29 | $18.79 | $15.68 | 313,692 |
| 2020-03-03 | $18.75 | $19.44 | $18.54 | $18.75 | $15.65 | 468,070 |
| 2020-03-02 | $18.18 | $19.09 | $17.83 | $18.72 | $15.62 | 496,793 |
| 2020-02-28 | $17.61 | $18.38 | $17.38 | $18.33 | $15.30 | 969,277 |
| 2020-02-27 | $18.69 | $19.00 | $17.36 | $18.50 | $15.44 | 982,387 |
| 2020-02-26 | $19.64 | $19.84 | $19.05 | $19.29 | $16.10 | 619,683 |
| 2020-02-25 | $20.70 | $20.73 | $19.65 | $19.70 | $16.44 | 529,123 |
| 2020-02-24 | $20.61 | $21.30 | $20.15 | $20.58 | $17.18 | 574,721 |
| 2020-02-21 | $22.72 | $22.76 | $21.10 | $21.46 | $17.91 | 571,130 |
| 2020-02-20 | $22.54 | $23.05 | $22.54 | $22.91 | $19.12 | 150,935 |
| 2020-02-19 | $22.67 | $22.80 | $22.54 | $22.54 | $18.81 | 185,616 |
| 2020-02-18 | $22.81 | $22.91 | $22.26 | $22.62 | $18.88 | 201,690 |
| 2020-02-14 | $23.30 | $23.35 | $22.71 | $22.96 | $19.16 | 197,807 |
| 2020-02-13 | $23.25 | $23.34 | $22.93 | $23.34 | $19.48 | 191,331 |
| 2020-02-12 | $23.26 | $23.49 | $23.07 | $23.36 | $19.50 | 168,438 |
| 2020-02-11 | $23.23 | $23.72 | $22.82 | $23.31 | $19.45 | 259,154 |
| 2020-02-10 | $22.79 | $23.21 | $22.70 | $23.20 | $19.36 | 116,635 |
| 2020-02-07 | $23.28 | $23.28 | $22.71 | $22.83 | $19.05 | 156,574 |
| 2020-02-06 | $23.30 | $23.64 | $23.07 | $23.31 | $19.45 | 166,096 |
| 2020-02-05 | $23.00 | $23.22 | $22.90 | $23.10 | $19.28 | 142,485 |
| 2020-02-04 | $22.76 | $23.16 | $22.58 | $22.90 | $19.11 | 220,761 |
| 2020-02-03 | $23.26 | $23.73 | $22.50 | $22.69 | $18.94 | 436,511 |
| 2020-01-31 | $23.70 | $23.97 | $23.21 | $23.29 | $19.44 | 148,388 |
| 2020-01-30 | $23.66 | $23.90 | $23.53 | $23.77 | $19.84 | 102,479 |
| 2020-01-29 | $24.15 | $24.15 | $23.72 | $23.76 | $19.83 | 77,221 |
| 2020-01-28 | $23.84 | $24.18 | $23.73 | $24.02 | $20.05 | 137,949 |
| 2020-01-27 | $23.34 | $23.88 | $23.10 | $23.85 | $19.90 | 179,981 |
| 2020-01-24 | $24.23 | $24.37 | $23.66 | $23.74 | $19.81 | 155,510 |
| 2020-01-23 | $24.21 | $24.31 | $23.83 | $24.23 | $20.22 | 180,915 |
| 2020-01-22 | $23.55 | $24.05 | $23.52 | $24.04 | $20.06 | 227,507 |
| 2020-01-21 | $23.48 | $23.84 | $23.33 | $23.62 | $19.71 | 281,466 |
| 2020-01-17 | $23.97 | $23.97 | $22.57 | $23.38 | $19.51 | 788,511 |
| 2020-01-16 | $25.01 | $25.08 | $24.15 | $24.17 | $20.17 | 365,952 |
| 2020-01-15 | $24.70 | $24.95 | $24.70 | $24.90 | $20.78 | 214,155 |
| 2020-01-14 | $25.10 | $25.40 | $25.00 | $25.21 | $20.74 | 335,395 |
| 2020-01-13 | $24.92 | $25.18 | $24.81 | $25.00 | $20.57 | 193,673 |
| 2020-01-10 | $25.02 | $25.13 | $24.75 | $24.85 | $20.44 | 292,026 |
| 2020-01-09 | $25.36 | $25.57 | $25.00 | $25.02 | $20.58 | 192,778 |
| 2020-01-08 | $25.10 | $25.45 | $25.03 | $25.19 | $20.72 | 152,878 |
| 2020-01-07 | $25.00 | $25.50 | $24.75 | $25.29 | $20.81 | 223,787 |
| 2020-01-06 | $25.24 | $25.27 | $24.77 | $24.92 | $20.50 | 205,567 |
| 2020-01-03 | $24.88 | $25.79 | $24.85 | $25.42 | $20.91 | 313,488 |
| 2020-01-02 | $25.00 | $25.18 | $24.80 | $25.12 | $20.67 | 269,456 |
| 2019-12-31 | $24.78 | $24.93 | $24.51 | $24.86 | $20.45 | 214,864 |
| 2019-12-30 | $24.93 | $25.06 | $24.62 | $24.82 | $20.42 | 189,970 |
| 2019-12-27 | $26.37 | $26.37 | $24.80 | $24.93 | $20.51 | 449,173 |
| 2019-12-26 | $24.23 | $26.21 | $24.20 | $26.20 | $21.55 | 578,362 |
| 2019-12-24 | $24.33 | $24.36 | $24.00 | $24.24 | $19.94 | 171,074 |
| 2019-12-23 | $24.76 | $24.90 | $24.38 | $24.47 | $20.13 | 192,449 |
| 2019-12-20 | $24.98 | $25.12 | $24.71 | $24.80 | $20.40 | 181,918 |
| 2019-12-19 | $24.95 | $25.32 | $24.84 | $24.96 | $20.53 | 242,571 |
| 2019-12-18 | $24.50 | $25.16 | $24.50 | $24.94 | $20.52 | 275,068 |
| 2019-12-17 | $24.89 | $24.92 | $24.25 | $24.37 | $20.05 | 269,570 |
| 2019-12-16 | $25.16 | $25.41 | $24.86 | $24.94 | $20.52 | 235,115 |
| 2019-12-13 | $25.01 | $25.08 | $24.68 | $24.98 | $20.55 | 193,022 |
| 2019-12-12 | $24.52 | $25.05 | $24.51 | $24.85 | $20.44 | 254,791 |
| 2019-12-11 | $24.44 | $24.59 | $24.32 | $24.43 | $20.10 | 335,027 |
| 2019-12-10 | $24.80 | $24.95 | $24.42 | $24.50 | $20.16 | 317,762 |
| 2019-12-09 | $24.27 | $24.90 | $24.22 | $24.66 | $20.29 | 506,658 |
| 2019-12-06 | $23.56 | $23.90 | $23.52 | $23.80 | $19.58 | 180,062 |
| 2019-12-05 | $23.08 | $23.49 | $23.01 | $23.43 | $19.28 | 159,836 |
| 2019-12-04 | $23.14 | $23.30 | $22.88 | $23.01 | $18.93 | 176,526 |
| 2019-12-03 | $22.54 | $23.10 | $22.40 | $23.03 | $18.95 | 231,919 |
| 2019-12-02 | $23.73 | $23.83 | $22.73 | $22.90 | $18.84 | 364,224 |
| 2019-11-29 | $23.60 | $23.83 | $23.59 | $23.70 | $19.50 | 97,827 |
| 2019-11-27 | $23.14 | $23.93 | $23.00 | $23.59 | $19.41 | 317,580 |
| 2019-11-26 | $22.86 | $23.18 | $22.76 | $23.15 | $19.05 | 174,455 |
| 2019-11-25 | $22.51 | $22.90 | $22.47 | $22.82 | $18.77 | 201,407 |
| 2019-11-22 | $22.03 | $22.54 | $21.99 | $22.49 | $18.50 | 120,282 |
| 2019-11-21 | $22.16 | $22.25 | $21.84 | $21.99 | $18.09 | 114,286 |
| 2019-11-20 | $22.26 | $22.43 | $22.11 | $22.15 | $18.22 | 115,914 |
| 2019-11-19 | $22.22 | $22.42 | $22.17 | $22.25 | $18.30 | 166,200 |
| 2019-11-18 | $22.43 | $22.96 | $22.13 | $22.20 | $18.26 | 236,191 |
| 2019-11-15 | $22.11 | $22.73 | $22.08 | $22.48 | $18.49 | 197,109 |
| 2019-11-14 | $21.60 | $22.50 | $21.60 | $22.08 | $18.17 | 352,246 |
| 2019-11-13 | $22.65 | $22.65 | $21.05 | $21.47 | $17.66 | 563,807 |
| 2019-11-12 | $22.42 | $22.91 | $22.33 | $22.74 | $18.71 | 288,389 |
| 2019-11-11 | $22.20 | $22.44 | $21.97 | $22.42 | $18.44 | 251,751 |
| 2019-11-08 | $22.05 | $22.33 | $21.95 | $22.24 | $18.30 | 253,156 |
| 2019-11-07 | $21.81 | $22.33 | $21.79 | $22.09 | $18.17 | 225,582 |
| 2019-11-06 | $22.11 | $22.11 | $21.45 | $21.70 | $17.85 | 381,380 |
| 2019-11-05 | $22.40 | $22.65 | $22.10 | $22.18 | $18.25 | 423,866 |
| 2019-11-04 | $21.08 | $22.40 | $21.05 | $22.28 | $18.33 | 811,700 |
| 2019-11-01 | $20.76 | $20.90 | $20.66 | $20.87 | $17.17 | 226,041 |
| 2019-10-31 | $20.38 | $21.12 | $20.06 | $20.65 | $16.99 | 383,834 |
| 2019-10-30 | $20.29 | $20.47 | $20.14 | $20.38 | $16.77 | 361,080 |
| 2019-10-29 | $19.66 | $20.26 | $19.66 | $20.25 | $16.66 | 350,584 |
| 2019-10-28 | $19.84 | $19.89 | $19.62 | $19.78 | $16.27 | 317,789 |
| 2019-10-25 | $19.53 | $19.85 | $19.53 | $19.72 | $16.22 | 281,096 |
| 2019-10-24 | $19.70 | $19.70 | $19.42 | $19.53 | $16.07 | 173,559 |
| 2019-10-23 | $19.48 | $19.63 | $19.42 | $19.56 | $16.09 | 90,946 |
| 2019-10-22 | $19.51 | $19.68 | $19.37 | $19.47 | $16.02 | 101,364 |
| 2019-10-21 | $19.52 | $19.63 | $19.30 | $19.40 | $15.96 | 93,724 |
| 2019-10-18 | $19.49 | $19.53 | $19.29 | $19.48 | $16.03 | 81,786 |
| 2019-10-17 | $19.62 | $19.79 | $19.46 | $19.49 | $16.03 | 120,932 |
| 2019-10-16 | $19.61 | $19.85 | $19.56 | $19.67 | $16.18 | 155,157 |
| 2019-10-15 | $19.81 | $20.10 | $19.76 | $20.01 | $16.17 | 209,974 |
| 2019-10-14 | $19.59 | $19.85 | $19.54 | $19.77 | $15.97 | 162,090 |
| 2019-10-11 | $19.59 | $19.72 | $19.50 | $19.54 | $15.79 | 152,552 |
| 2019-10-10 | $19.50 | $19.72 | $19.40 | $19.50 | $15.75 | 89,828 |
| 2019-10-09 | $19.25 | $19.48 | $19.25 | $19.42 | $15.69 | 55,781 |
| 2019-10-08 | $19.31 | $19.42 | $19.17 | $19.28 | $15.58 | 69,833 |
| 2019-10-07 | $19.35 | $19.44 | $19.16 | $19.31 | $15.60 | 108,799 |
| 2019-10-04 | $19.35 | $19.48 | $19.27 | $19.48 | $15.74 | 63,930 |
| 2019-10-03 | $19.06 | $19.27 | $19.03 | $19.20 | $15.51 | 112,647 |
| 2019-10-02 | $19.73 | $19.79 | $19.04 | $19.11 | $15.44 | 138,325 |
| 2019-10-01 | $19.79 | $19.82 | $19.38 | $19.75 | $15.96 | 217,255 |
| 2019-09-30 | $19.79 | $19.94 | $19.50 | $19.71 | $15.92 | 276,879 |
| 2019-09-27 | $19.71 | $19.84 | $19.50 | $19.79 | $15.99 | 188,705 |
| 2019-09-26 | $19.59 | $19.72 | $19.49 | $19.60 | $15.83 | 115,333 |
| 2019-09-25 | $19.17 | $19.63 | $19.10 | $19.58 | $15.82 | 121,811 |
| 2019-09-24 | $19.05 | $19.17 | $19.01 | $19.08 | $15.41 | 83,738 |
| 2019-09-23 | $19.05 | $19.17 | $19.01 | $19.05 | $15.39 | 77,557 |
| 2019-09-20 | $19.10 | $19.30 | $19.06 | $19.06 | $15.40 | 127,572 |
| 2019-09-19 | $19.25 | $19.45 | $19.17 | $19.20 | $15.51 | 61,367 |
| 2019-09-18 | $19.32 | $19.33 | $19.10 | $19.27 | $15.57 | 49,828 |
| 2019-09-17 | $19.18 | $19.37 | $19.11 | $19.27 | $15.57 | 77,105 |
| 2019-09-16 | $19.09 | $19.25 | $19.08 | $19.17 | $15.49 | 101,967 |
| 2019-09-13 | $19.25 | $19.25 | $18.93 | $19.15 | $15.47 | 88,385 |
| 2019-09-12 | $18.92 | $19.15 | $18.77 | $19.10 | $15.43 | 100,497 |
| 2019-09-11 | $18.84 | $19.04 | $18.70 | $18.99 | $15.34 | 88,738 |
| 2019-09-10 | $18.96 | $18.99 | $18.71 | $18.77 | $15.16 | 81,587 |
| 2019-09-09 | $18.86 | $18.95 | $18.61 | $18.91 | $15.28 | 78,620 |
| 2019-09-06 | $18.77 | $18.90 | $18.70 | $18.86 | $15.24 | 98,033 |
| 2019-09-05 | $18.98 | $19.06 | $18.80 | $18.82 | $15.20 | 148,302 |
| 2019-09-04 | $18.71 | $18.82 | $18.60 | $18.78 | $15.17 | 92,773 |
| 2019-09-03 | $18.60 | $18.62 | $18.21 | $18.56 | $14.99 | 135,800 |
| 2019-08-30 | $18.58 | $18.74 | $18.45 | $18.74 | $15.14 | 97,680 |
| 2019-08-29 | $18.60 | $18.76 | $18.46 | $18.49 | $14.94 | 102,967 |
| 2019-08-28 | $18.56 | $18.67 | $18.42 | $18.60 | $15.03 | 81,033 |
| 2019-08-27 | $18.79 | $18.79 | $18.36 | $18.44 | $14.90 | 95,329 |
| 2019-08-26 | $18.65 | $18.87 | $18.65 | $18.72 | $15.12 | 92,486 |
| 2019-08-23 | $18.63 | $18.77 | $18.50 | $18.62 | $15.04 | 116,616 |
| 2019-08-22 | $18.75 | $18.87 | $18.67 | $18.72 | $15.12 | 93,011 |
| 2019-08-21 | $19.00 | $19.04 | $18.79 | $18.82 | $15.20 | 109,142 |
| 2019-08-20 | $18.81 | $18.96 | $18.76 | $18.94 | $15.30 | 107,272 |
| 2019-08-19 | $18.96 | $19.15 | $18.32 | $18.86 | $15.24 | 92,267 |
| 2019-08-16 | $18.34 | $18.82 | $18.34 | $18.73 | $15.13 | 56,601 |
| 2019-08-15 | $18.37 | $18.61 | $18.32 | $18.34 | $14.82 | 161,964 |
| 2019-08-14 | $18.48 | $18.51 | $18.26 | $18.42 | $14.88 | 154,962 |
| 2019-08-13 | $18.45 | $18.82 | $18.45 | $18.68 | $15.09 | 100,252 |
| 2019-08-12 | $18.77 | $18.99 | $18.50 | $18.50 | $14.95 | 106,591 |
| 2019-08-09 | $19.19 | $19.32 | $18.83 | $18.90 | $15.27 | 200,169 |
| 2019-08-08 | $19.57 | $19.62 | $19.22 | $19.32 | $15.61 | 165,568 |
| 2019-08-07 | $18.69 | $19.42 | $18.66 | $19.35 | $15.63 | 503,548 |
| 2019-08-06 | $18.56 | $18.71 | $18.33 | $18.65 | $15.07 | 303,499 |
| 2019-08-05 | $18.61 | $18.73 | $18.32 | $18.41 | $14.87 | 299,400 |
| 2019-08-02 | $18.50 | $18.94 | $18.09 | $18.91 | $15.28 | 272,564 |
| 2019-08-01 | $18.90 | $19.55 | $17.94 | $19.15 | $15.47 | 381,231 |
| 2019-07-31 | $19.92 | $19.92 | $19.03 | $19.20 | $15.51 | 261,171 |
| 2019-07-30 | $19.54 | $20.00 | $19.46 | $20.00 | $16.16 | 167,864 |
| 2019-07-29 | $19.65 | $19.73 | $19.54 | $19.54 | $15.79 | 150,115 |
| 2019-07-26 | $19.44 | $19.66 | $19.29 | $19.51 | $15.76 | 126,585 |
| 2019-07-25 | $19.42 | $19.51 | $19.17 | $19.36 | $15.64 | 218,642 |
| 2019-07-24 | $19.10 | $19.34 | $18.95 | $19.32 | $15.61 | 123,108 |
| 2019-07-23 | $18.96 | $19.06 | $18.87 | $19.06 | $15.40 | 122,409 |
| 2019-07-22 | $18.90 | $18.96 | $18.82 | $18.90 | $15.27 | 127,259 |
| 2019-07-19 | $19.22 | $19.24 | $18.83 | $18.90 | $15.27 | 238,847 |
| 2019-07-18 | $19.50 | $19.50 | $19.15 | $19.24 | $15.54 | 189,143 |
| 2019-07-17 | $19.52 | $19.55 | $19.27 | $19.52 | $15.77 | 462,753 |
| 2019-07-16 | $19.75 | $20.00 | $19.75 | $19.84 | $15.74 | 306,276 |
| 2019-07-15 | $19.80 | $19.87 | $19.70 | $19.73 | $15.65 | 283,709 |
| 2019-07-12 | $19.93 | $20.09 | $19.74 | $19.75 | $15.67 | 240,465 |
| 2019-07-11 | $19.71 | $19.98 | $19.56 | $19.86 | $15.75 | 219,493 |
| 2019-07-10 | $19.63 | $19.79 | $19.37 | $19.62 | $15.56 | 222,889 |
| 2019-07-09 | $19.37 | $19.57 | $19.30 | $19.52 | $15.48 | 186,794 |
| 2019-07-08 | $19.75 | $19.95 | $19.45 | $19.59 | $15.54 | 349,819 |
| 2019-07-05 | $19.20 | $19.89 | $19.15 | $19.76 | $15.68 | 684,286 |
| 2019-07-03 | $19.17 | $19.17 | $18.96 | $19.14 | $15.18 | 115,003 |
| 2019-07-02 | $19.15 | $19.15 | $19.01 | $19.13 | $15.18 | 122,534 |
| 2019-07-01 | $19.19 | $19.19 | $18.90 | $19.11 | $15.16 | 191,133 |
| 2019-06-28 | $18.95 | $19.11 | $18.80 | $19.11 | $15.16 | 204,051 |
| 2019-06-27 | $19.08 | $19.12 | $18.88 | $18.91 | $15.00 | 205,198 |
| 2019-06-26 | $18.94 | $19.10 | $18.80 | $18.98 | $15.06 | 275,540 |
| 2019-06-25 | $18.80 | $19.15 | $18.72 | $18.74 | $14.87 | 438,641 |
| 2019-06-24 | $18.95 | $18.95 | $18.42 | $18.65 | $14.79 | 295,661 |
| 2019-06-21 | $19.05 | $19.14 | $18.86 | $18.96 | $15.04 | 197,786 |
| 2019-06-20 | $19.10 | $19.20 | $18.75 | $19.07 | $15.13 | 236,804 |
| 2019-06-19 | $18.54 | $18.86 | $18.20 | $18.76 | $14.88 | 261,247 |
| 2019-06-18 | $19.20 | $19.23 | $18.35 | $18.40 | $14.60 | 494,394 |
| 2019-06-17 | $19.09 | $19.25 | $19.05 | $19.10 | $15.15 | 217,098 |
| 2019-06-14 | $19.09 | $19.09 | $18.83 | $19.08 | $15.14 | 249,022 |
| 2019-06-13 | $18.77 | $19.14 | $18.70 | $18.96 | $15.04 | 422,894 |
| 2019-06-12 | $18.57 | $18.87 | $18.48 | $18.77 | $14.89 | 280,048 |
| 2019-06-11 | $18.49 | $18.65 | $18.21 | $18.52 | $14.69 | 434,612 |
| 2019-06-10 | $18.50 | $18.50 | $18.31 | $18.40 | $14.60 | 373,879 |
| 2019-06-07 | $18.34 | $18.45 | $18.22 | $18.32 | $14.53 | 428,849 |
| 2019-06-06 | $18.10 | $18.31 | $18.00 | $18.17 | $14.41 | 623,083 |
| 2019-06-05 | $17.62 | $18.00 | $17.50 | $17.98 | $14.26 | 735,970 |
| 2019-06-04 | $16.75 | $17.60 | $16.61 | $17.55 | $13.92 | 953,830 |
| 2019-06-03 | $16.81 | $17.00 | $16.44 | $16.79 | $13.32 | 1,007,580 |
| 2019-05-31 | $15.73 | $15.73 | $15.51 | $15.55 | $12.34 | 121,993 |
| 2019-05-30 | $16.00 | $16.20 | $15.73 | $15.84 | $12.57 | 116,548 |
| 2019-05-29 | $16.15 | $16.18 | $16.00 | $16.03 | $12.72 | 124,998 |
| 2019-05-28 | $16.28 | $16.48 | $16.12 | $16.16 | $12.82 | 155,751 |
| 2019-05-24 | $16.44 | $16.57 | $16.17 | $16.18 | $12.84 | 117,542 |
| 2019-05-23 | $16.37 | $16.43 | $16.30 | $16.41 | $13.02 | 61,573 |
| 2019-05-22 | $16.64 | $16.73 | $16.35 | $16.44 | $13.04 | 173,298 |
| 2019-05-21 | $16.80 | $16.85 | $16.73 | $16.74 | $13.28 | 115,133 |
| 2019-05-20 | $16.58 | $16.84 | $16.57 | $16.82 | $13.34 | 110,005 |
| 2019-05-17 | $16.81 | $17.00 | $16.63 | $16.68 | $13.23 | 100,828 |
| 2019-05-16 | $16.90 | $17.04 | $16.83 | $16.88 | $13.39 | 152,838 |
| 2019-05-15 | $16.64 | $16.85 | $16.62 | $16.82 | $13.34 | 142,731 |
| 2019-05-14 | $16.54 | $16.67 | $16.49 | $16.58 | $13.15 | 142,666 |
| 2019-05-13 | $16.71 | $16.75 | $16.38 | $16.47 | $13.07 | 126,392 |
| 2019-05-10 | $16.85 | $16.97 | $16.78 | $16.93 | $13.43 | 113,254 |
| 2019-05-09 | $16.50 | $16.90 | $16.44 | $16.86 | $13.37 | 121,784 |
| 2019-05-08 | $16.76 | $16.89 | $16.54 | $16.56 | $13.14 | 136,768 |
| 2019-05-07 | $16.93 | $17.00 | $16.75 | $16.82 | $13.34 | 142,872 |
| 2019-05-06 | $16.55 | $17.09 | $16.54 | $17.04 | $13.52 | 233,535 |
| 2019-05-03 | $16.52 | $16.69 | $16.48 | $16.66 | $13.22 | 105,364 |
| 2019-05-02 | $16.25 | $16.46 | $16.11 | $16.42 | $13.03 | 105,857 |
| 2019-05-01 | $16.58 | $16.58 | $16.31 | $16.36 | $12.98 | 74,751 |
| 2019-04-30 | $16.65 | $16.65 | $16.30 | $16.54 | $13.12 | 99,610 |
| 2019-04-29 | $16.50 | $16.67 | $16.42 | $16.59 | $13.16 | 71,162 |
| 2019-04-26 | $16.55 | $16.68 | $16.49 | $16.62 | $13.18 | 150,436 |
| 2019-04-25 | $16.54 | $16.60 | $16.25 | $16.41 | $13.02 | 157,217 |
| 2019-04-24 | $16.38 | $16.58 | $16.26 | $16.48 | $13.07 | 118,918 |
| 2019-04-23 | $16.10 | $16.34 | $16.02 | $16.34 | $12.96 | 130,936 |
| 2019-04-22 | $16.15 | $16.15 | $15.85 | $16.10 | $12.77 | 116,215 |
| 2019-04-18 | $16.25 | $16.25 | $15.88 | $16.09 | $12.76 | 128,381 |
| 2019-04-17 | $16.40 | $16.40 | $16.12 | $16.21 | $12.86 | 218,749 |
| 2019-04-16 | $16.70 | $16.83 | $16.56 | $16.71 | $12.97 | 277,221 |
| 2019-04-15 | $16.50 | $16.72 | $16.45 | $16.60 | $12.88 | 211,822 |
| 2019-04-12 | $16.39 | $16.45 | $16.30 | $16.42 | $12.74 | 100,963 |
| 2019-04-11 | $16.30 | $16.35 | $16.24 | $16.32 | $12.66 | 84,808 |
| 2019-04-10 | $16.21 | $16.43 | $16.14 | $16.29 | $12.64 | 111,765 |
| 2019-04-09 | $16.35 | $16.35 | $16.15 | $16.17 | $12.55 | 85,716 |
| 2019-04-08 | $16.25 | $16.44 | $16.20 | $16.35 | $12.69 | 126,544 |
| 2019-04-05 | $15.92 | $16.30 | $15.92 | $16.25 | $12.61 | 188,990 |
| 2019-04-04 | $15.89 | $15.99 | $15.79 | $15.85 | $12.30 | 137,690 |
| 2019-04-03 | $16.14 | $16.14 | $15.89 | $15.91 | $12.35 | 114,903 |
| 2019-04-02 | $15.84 | $16.13 | $15.76 | $16.01 | $12.42 | 122,776 |
| 2019-04-01 | $15.74 | $15.89 | $15.71 | $15.84 | $12.29 | 166,982 |
| 2019-03-29 | $15.74 | $15.79 | $15.66 | $15.69 | $12.18 | 131,429 |
| 2019-03-28 | $15.76 | $15.83 | $15.63 | $15.64 | $12.14 | 112,683 |
| 2019-03-27 | $15.70 | $15.90 | $15.62 | $15.75 | $12.22 | 220,526 |
| 2019-03-26 | $15.85 | $15.85 | $15.63 | $15.67 | $12.16 | 159,142 |
| 2019-03-25 | $15.89 | $15.89 | $15.65 | $15.79 | $12.25 | 113,584 |
| 2019-03-22 | $16.04 | $16.09 | $15.69 | $15.84 | $12.29 | 151,387 |
| 2019-03-21 | $16.00 | $16.29 | $16.00 | $16.22 | $12.59 | 77,058 |
| 2019-03-20 | $16.15 | $16.17 | $15.95 | $15.98 | $12.40 | 114,593 |
| 2019-03-19 | $16.23 | $16.40 | $16.18 | $16.25 | $12.61 | 88,111 |
| 2019-03-18 | $16.29 | $16.40 | $16.22 | $16.30 | $12.65 | 124,428 |
| 2019-03-15 | $15.95 | $16.32 | $15.90 | $16.30 | $12.65 | 303,411 |
| 2019-03-14 | $15.86 | $16.00 | $15.75 | $15.93 | $12.36 | 60,259 |
| 2019-03-13 | $15.91 | $15.93 | $15.78 | $15.78 | $12.25 | 91,835 |
| 2019-03-12 | $15.97 | $16.05 | $15.87 | $15.93 | $12.36 | 89,289 |
| 2019-03-11 | $15.86 | $16.04 | $15.81 | $15.95 | $12.38 | 144,003 |
| 2019-03-08 | $15.51 | $15.81 | $15.50 | $15.77 | $12.24 | 77,922 |
| 2019-03-07 | $15.72 | $15.82 | $15.60 | $15.70 | $12.18 | 113,082 |
| 2019-03-06 | $15.94 | $16.00 | $15.71 | $15.84 | $12.29 | 154,383 |
| 2019-03-05 | $15.99 | $16.04 | $15.86 | $15.98 | $12.40 | 126,521 |
| 2019-03-04 | $16.08 | $16.10 | $15.91 | $16.07 | $12.47 | 259,746 |
| 2019-03-01 | $15.83 | $16.05 | $15.81 | $16.03 | $12.44 | 186,880 |
| 2019-02-28 | $15.50 | $15.94 | $15.25 | $15.74 | $12.21 | 248,777 |
| 2019-02-27 | $15.99 | $16.08 | $15.75 | $15.97 | $12.39 | 130,675 |
| 2019-02-26 | $16.10 | $16.14 | $15.80 | $15.93 | $12.36 | 156,951 |
| 2019-02-25 | $16.29 | $16.37 | $16.11 | $16.11 | $12.50 | 165,289 |
| 2019-02-22 | $16.25 | $16.34 | $16.19 | $16.30 | $12.65 | 187,053 |
| 2019-02-21 | $16.20 | $16.30 | $16.01 | $16.24 | $12.60 | 140,913 |
| 2019-02-20 | $16.45 | $16.46 | $15.75 | $16.11 | $12.50 | 461,295 |
| 2019-02-19 | $15.81 | $15.81 | $15.59 | $15.68 | $12.17 | 185,936 |
| 2019-02-15 | $15.89 | $15.89 | $15.75 | $15.83 | $12.28 | 123,555 |
| 2019-02-14 | $15.81 | $15.88 | $15.75 | $15.81 | $12.27 | 142,050 |
| 2019-02-13 | $15.89 | $15.89 | $15.70 | $15.79 | $12.25 | 285,398 |
| 2019-02-12 | $15.49 | $15.83 | $15.43 | $15.57 | $12.08 | 281,000 |
| 2019-02-11 | $15.47 | $15.47 | $15.33 | $15.39 | $11.94 | 178,366 |
| 2019-02-08 | $15.40 | $15.47 | $15.35 | $15.44 | $11.98 | 105,105 |
| 2019-02-07 | $15.43 | $15.49 | $15.35 | $15.41 | $11.96 | 122,170 |
| 2019-02-06 | $15.44 | $15.48 | $15.30 | $15.44 | $11.98 | 182,178 |
| 2019-02-05 | $15.13 | $15.29 | $15.10 | $15.29 | $11.87 | 81,656 |
| 2019-02-04 | $15.04 | $15.15 | $15.02 | $15.10 | $11.72 | 161,475 |
| 2019-02-01 | $15.13 | $15.28 | $15.03 | $15.12 | $11.73 | 146,572 |
| 2019-01-31 | $14.89 | $15.13 | $14.81 | $15.13 | $11.74 | 238,471 |
| 2019-01-30 | $14.60 | $14.82 | $14.51 | $14.81 | $11.49 | 106,262 |
| 2019-01-29 | $14.68 | $14.74 | $14.60 | $14.64 | $11.36 | 92,147 |
| 2019-01-28 | $14.58 | $14.72 | $14.41 | $14.65 | $11.37 | 123,155 |
| 2019-01-25 | $14.43 | $14.68 | $14.28 | $14.62 | $11.35 | 207,928 |
| 2019-01-24 | $14.14 | $14.49 | $14.12 | $14.20 | $11.02 | 212,450 |
| 2019-01-23 | $14.05 | $14.34 | $13.99 | $14.05 | $10.90 | 135,750 |
| 2019-01-22 | $14.30 | $14.42 | $13.75 | $13.97 | $10.84 | 439,124 |
| 2019-01-18 | $14.32 | $14.61 | $14.31 | $14.32 | $11.11 | 192,432 |
| 2019-01-17 | $14.25 | $14.38 | $14.19 | $14.36 | $11.14 | 341,102 |
| 2019-01-16 | $14.62 | $14.67 | $14.21 | $14.27 | $11.07 | 331,677 |
| 2019-01-15 | $15.00 | $15.03 | $14.85 | $14.99 | $11.35 | 472,281 |
| 2019-01-14 | $15.00 | $15.07 | $14.80 | $14.93 | $11.30 | 198,351 |
| 2019-01-11 | $14.66 | $15.03 | $14.66 | $14.90 | $11.28 | 276,952 |
| 2019-01-10 | $14.70 | $15.09 | $14.70 | $14.82 | $11.22 | 392,087 |
| 2019-01-09 | $14.90 | $14.99 | $14.70 | $14.84 | $11.23 | 311,142 |
| 2019-01-08 | $14.71 | $15.21 | $14.68 | $14.84 | $11.23 | 561,773 |
| 2019-01-07 | $13.86 | $14.48 | $13.75 | $14.43 | $10.92 | 458,668 |
| 2019-01-04 | $13.38 | $13.87 | $13.38 | $13.79 | $10.44 | 294,699 |
| 2019-01-03 | $12.77 | $13.49 | $12.76 | $13.14 | $9.95 | 266,216 |
| 2019-01-02 | $12.38 | $12.87 | $12.19 | $12.84 | $9.72 | 211,807 |
| 2018-12-31 | $12.69 | $12.84 | $12.32 | $12.45 | $9.42 | 406,875 |
| 2018-12-28 | $12.58 | $12.89 | $12.57 | $12.68 | $9.60 | 394,992 |
| 2018-12-27 | $12.65 | $12.77 | $12.30 | $12.57 | $9.51 | 288,172 |
| 2018-12-26 | $11.77 | $12.70 | $11.77 | $12.66 | $9.58 | 448,549 |
| 2018-12-24 | $12.07 | $12.39 | $11.60 | $11.68 | $8.84 | 414,547 |
| 2018-12-21 | $12.65 | $12.79 | $12.33 | $12.39 | $9.38 | 501,103 |
| 2018-12-20 | $13.43 | $13.44 | $12.64 | $12.70 | $9.61 | 466,260 |
| 2018-12-19 | $13.50 | $13.87 | $13.30 | $13.47 | $10.20 | 241,125 |
| 2018-12-18 | $13.48 | $13.55 | $13.25 | $13.49 | $10.21 | 367,145 |
| 2018-12-17 | $13.55 | $13.65 | $13.17 | $13.29 | $10.06 | 451,032 |
| 2018-12-14 | $13.75 | $13.93 | $13.51 | $13.59 | $10.29 | 370,806 |
| 2018-12-13 | $14.10 | $14.14 | $13.55 | $13.80 | $10.45 | 491,612 |
| 2018-12-12 | $14.40 | $14.40 | $14.02 | $14.02 | $10.61 | 296,167 |
| 2018-12-11 | $14.60 | $14.67 | $14.10 | $14.15 | $10.71 | 239,273 |
| 2018-12-10 | $14.39 | $14.75 | $14.25 | $14.47 | $10.95 | 284,876 |
| 2018-12-07 | $14.78 | $14.78 | $14.35 | $14.49 | $10.97 | 386,344 |
| 2018-12-06 | $14.95 | $14.98 | $14.32 | $14.70 | $11.13 | 301,897 |
| 2018-12-04 | $15.35 | $15.36 | $14.96 | $14.98 | $11.34 | 147,773 |
| 2018-12-03 | $15.30 | $15.42 | $15.26 | $15.35 | $11.62 | 146,898 |
| 2018-11-30 | $15.39 | $15.46 | $15.28 | $15.29 | $11.57 | 94,428 |
| 2018-11-29 | $15.24 | $15.43 | $15.21 | $15.38 | $11.64 | 170,478 |
| 2018-11-28 | $15.11 | $15.32 | $15.01 | $15.30 | $11.58 | 134,106 |
| 2018-11-27 | $15.17 | $15.28 | $15.00 | $15.11 | $11.44 | 141,038 |
| 2018-11-26 | $15.15 | $15.32 | $15.12 | $15.14 | $11.46 | 192,511 |
| 2018-11-23 | $15.05 | $15.24 | $15.04 | $15.12 | $11.45 | 39,928 |
| 2018-11-21 | $15.11 | $15.32 | $15.11 | $15.22 | $11.52 | 245,910 |
| 2018-11-20 | $15.06 | $15.22 | $14.95 | $14.96 | $11.32 | 201,772 |
| 2018-11-19 | $15.18 | $15.34 | $15.10 | $15.13 | $11.45 | 178,995 |
| 2018-11-16 | $15.19 | $15.32 | $15.15 | $15.20 | $11.51 | 112,402 |
| 2018-11-15 | $15.11 | $15.36 | $15.11 | $15.23 | $11.53 | 106,343 |
| 2018-11-14 | $15.45 | $15.48 | $15.18 | $15.21 | $11.51 | 117,121 |
| 2018-11-13 | $15.68 | $15.77 | $15.34 | $15.39 | $11.65 | 149,288 |
| 2018-11-12 | $15.51 | $15.74 | $15.50 | $15.68 | $11.87 | 144,055 |
| 2018-11-09 | $15.68 | $15.68 | $15.44 | $15.51 | $11.74 | 174,572 |
| 2018-11-08 | $16.16 | $16.16 | $15.66 | $15.67 | $11.86 | 254,676 |
| 2018-11-07 | $15.55 | $16.10 | $15.31 | $16.08 | $12.17 | 343,509 |
| 2018-11-06 | $15.27 | $15.27 | $14.88 | $15.19 | $11.50 | 262,825 |
| 2018-11-05 | $14.50 | $15.55 | $14.41 | $15.30 | $11.58 | 644,885 |
| 2018-11-02 | $15.00 | $15.10 | $14.06 | $14.47 | $10.95 | 886,796 |
| 2018-11-01 | $15.67 | $15.80 | $14.92 | $14.98 | $11.34 | 522,823 |
| 2018-10-31 | $15.96 | $15.96 | $15.81 | $15.81 | $11.97 | 177,543 |
| 2018-10-30 | $15.90 | $16.01 | $15.81 | $15.87 | $12.01 | 260,225 |
| 2018-10-29 | $16.24 | $16.29 | $15.80 | $15.93 | $12.06 | 234,036 |
| 2018-10-26 | $16.28 | $16.29 | $16.07 | $16.17 | $12.24 | 243,772 |
| 2018-10-25 | $16.25 | $16.50 | $16.16 | $16.25 | $12.30 | 194,865 |
| 2018-10-24 | $16.44 | $16.55 | $16.03 | $16.10 | $12.19 | 223,349 |
| 2018-10-23 | $16.50 | $16.68 | $16.34 | $16.57 | $12.54 | 240,318 |
| 2018-10-22 | $16.95 | $16.95 | $16.60 | $16.62 | $12.58 | 148,118 |
| 2018-10-19 | $17.06 | $17.08 | $16.90 | $16.93 | $12.82 | 141,019 |
| 2018-10-18 | $17.13 | $17.27 | $17.01 | $17.06 | $12.91 | 168,384 |
| 2018-10-17 | $17.21 | $17.37 | $16.93 | $17.12 | $12.96 | 267,130 |
| 2018-10-16 | $17.46 | $17.67 | $17.34 | $17.62 | $13.06 | 248,850 |
| 2018-10-15 | $17.25 | $17.45 | $17.25 | $17.38 | $12.88 | 110,998 |
| 2018-10-12 | $17.54 | $17.57 | $17.14 | $17.30 | $12.83 | 162,504 |
| 2018-10-11 | $17.60 | $17.66 | $17.35 | $17.44 | $12.93 | 205,745 |
| 2018-10-10 | $17.82 | $17.89 | $17.63 | $17.65 | $13.08 | 138,367 |
| 2018-10-09 | $17.82 | $17.89 | $17.70 | $17.81 | $13.20 | 91,168 |
| 2018-10-08 | $17.74 | $17.82 | $17.67 | $17.82 | $13.21 | 123,801 |
| 2018-10-05 | $17.80 | $17.83 | $17.72 | $17.72 | $13.14 | 178,593 |
| 2018-10-04 | $17.90 | $17.90 | $17.71 | $17.78 | $13.18 | 89,806 |
| 2018-10-03 | $17.95 | $17.99 | $17.85 | $17.89 | $13.26 | 132,677 |
| 2018-10-02 | $18.06 | $18.06 | $17.86 | $17.92 | $13.29 | 131,364 |
| 2018-10-01 | $18.20 | $18.24 | $17.90 | $18.00 | $13.34 | 174,104 |
| 2018-09-28 | $17.90 | $18.20 | $17.90 | $18.15 | $13.46 | 161,281 |
| 2018-09-27 | $17.85 | $17.95 | $17.75 | $17.90 | $13.27 | 101,095 |
| 2018-09-26 | $17.95 | $17.95 | $17.85 | $17.85 | $13.23 | 180,021 |
| 2018-09-25 | $17.90 | $18.00 | $17.80 | $17.85 | $13.23 | 149,747 |
| 2018-09-24 | $18.15 | $18.19 | $17.70 | $17.80 | $13.20 | 171,354 |
| 2018-09-21 | $18.10 | $18.20 | $18.05 | $18.15 | $13.46 | 103,580 |
| 2018-09-20 | $18.25 | $18.25 | $18.05 | $18.15 | $13.46 | 150,116 |
| 2018-09-19 | $18.25 | $18.30 | $18.10 | $18.10 | $13.42 | 169,881 |
| 2018-09-18 | $18.30 | $18.30 | $18.12 | $18.25 | $13.53 | 67,146 |
| 2018-09-17 | $18.35 | $18.35 | $18.20 | $18.30 | $13.57 | 99,300 |
| 2018-09-14 | $18.10 | $18.35 | $18.10 | $18.30 | $13.57 | 137,492 |
| 2018-09-13 | $18.00 | $18.10 | $17.90 | $18.10 | $13.42 | 111,778 |
| 2018-09-12 | $17.95 | $18.00 | $17.85 | $17.95 | $13.31 | 193,968 |
| 2018-09-11 | $17.85 | $17.95 | $17.70 | $17.85 | $13.23 | 97,789 |
| 2018-09-10 | $17.75 | $18.00 | $17.63 | $17.70 | $13.12 | 113,217 |
| 2018-09-07 | $17.85 | $17.85 | $17.50 | $17.60 | $13.05 | 91,504 |
| 2018-09-06 | $17.80 | $17.85 | $17.66 | $17.80 | $13.20 | 82,153 |
| 2018-09-05 | $17.70 | $17.70 | $17.55 | $17.60 | $13.05 | 96,937 |
| 2018-09-04 | $17.80 | $17.80 | $17.55 | $17.70 | $13.12 | 111,220 |
| 2018-08-31 | $17.85 | $17.90 | $17.75 | $17.80 | $13.20 | 45,817 |
| 2018-08-30 | $17.80 | $17.95 | $17.70 | $17.85 | $13.23 | 111,400 |
| 2018-08-29 | $17.80 | $18.00 | $17.76 | $17.90 | $13.27 | 80,483 |
| 2018-08-28 | $17.80 | $17.90 | $17.65 | $17.80 | $13.20 | 91,507 |
| 2018-08-27 | $17.85 | $17.95 | $17.75 | $17.85 | $13.23 | 128,052 |
| 2018-08-24 | $17.55 | $17.70 | $17.55 | $17.70 | $13.12 | 77,901 |
| 2018-08-23 | $17.70 | $17.70 | $17.55 | $17.65 | $13.08 | 67,317 |
| 2018-08-22 | $17.55 | $17.70 | $17.55 | $17.55 | $13.01 | 67,198 |
| 2018-08-21 | $17.65 | $17.75 | $17.60 | $17.65 | $13.08 | 61,091 |
| 2018-08-20 | $17.65 | $17.75 | $17.60 | $17.65 | $13.08 | 77,600 |
| 2018-08-17 | $17.60 | $17.70 | $17.55 | $17.65 | $13.08 | 106,088 |
| 2018-08-16 | $17.55 | $17.65 | $17.55 | $17.60 | $13.05 | 64,621 |
| 2018-08-15 | $17.50 | $17.60 | $17.50 | $17.55 | $13.01 | 54,819 |
| 2018-08-14 | $17.50 | $17.70 | $17.50 | $17.60 | $13.05 | 80,544 |
| 2018-08-13 | $17.50 | $17.65 | $17.50 | $17.55 | $13.01 | 54,389 |
| 2018-08-10 | $17.60 | $17.65 | $17.50 | $17.60 | $13.05 | 88,467 |
| 2018-08-09 | $17.50 | $17.70 | $17.50 | $17.60 | $13.05 | 60,824 |
| 2018-08-08 | $17.65 | $17.65 | $17.50 | $17.50 | $12.97 | 62,294 |
| 2018-08-07 | $17.65 | $17.65 | $17.50 | $17.60 | $13.05 | 106,323 |
| 2018-08-06 | $17.60 | $17.70 | $17.50 | $17.60 | $13.05 | 98,115 |
| 2018-08-03 | $17.70 | $17.70 | $17.48 | $17.55 | $13.01 | 153,357 |
| 2018-08-02 | $17.25 | $17.65 | $17.25 | $17.60 | $13.05 | 98,268 |
| 2018-08-01 | $17.35 | $17.60 | $17.30 | $17.55 | $13.01 | 74,744 |
| 2018-07-31 | $17.40 | $17.50 | $17.35 | $17.40 | $12.90 | 108,786 |
| 2018-07-30 | $17.45 | $17.50 | $17.35 | $17.50 | $12.97 | 124,670 |
| 2018-07-27 | $17.70 | $17.75 | $17.50 | $17.50 | $12.97 | 132,745 |
| 2018-07-26 | $17.75 | $17.75 | $17.55 | $17.65 | $13.08 | 137,947 |
| 2018-07-25 | $17.60 | $17.70 | $17.50 | $17.65 | $13.08 | 141,402 |
| 2018-07-24 | $17.60 | $17.63 | $17.40 | $17.60 | $13.05 | 119,433 |
| 2018-07-23 | $17.50 | $17.60 | $17.35 | $17.55 | $13.01 | 115,303 |
| 2018-07-20 | $17.30 | $17.40 | $17.25 | $17.35 | $12.86 | 71,457 |
| 2018-07-19 | $17.25 | $17.35 | $17.10 | $17.30 | $12.83 | 99,401 |
| 2018-07-18 | $17.65 | $17.65 | $17.25 | $17.35 | $12.86 | 287,950 |
| 2018-07-17 | $17.90 | $18.00 | $17.80 | $17.90 | $13.00 | 313,932 |
| 2018-07-16 | $18.25 | $18.30 | $17.80 | $17.90 | $13.00 | 371,330 |
| 2018-07-13 | $17.75 | $17.95 | $17.75 | $17.95 | $13.04 | 132,938 |
| 2018-07-12 | $17.85 | $17.90 | $17.70 | $17.80 | $12.93 | 124,696 |
| 2018-07-11 | $17.90 | $17.90 | $17.75 | $17.80 | $12.93 | 90,515 |
| 2018-07-10 | $18.00 | $18.00 | $17.80 | $17.90 | $13.00 | 109,554 |
| 2018-07-09 | $17.95 | $18.00 | $17.90 | $17.90 | $13.00 | 195,312 |
| 2018-07-06 | $17.55 | $17.90 | $17.43 | $17.90 | $13.00 | 323,017 |
| 2018-07-05 | $17.35 | $17.50 | $17.25 | $17.40 | $12.64 | 121,414 |
| 2018-07-03 | $17.30 | $17.35 | $17.20 | $17.30 | $12.56 | 108,585 |
| 2018-07-02 | $17.25 | $17.30 | $17.00 | $17.10 | $12.42 | 199,131 |
| 2018-06-29 | $17.45 | $17.45 | $17.20 | $17.30 | $12.56 | 179,111 |
| 2018-06-28 | $17.25 | $17.43 | $17.15 | $17.40 | $12.64 | 185,001 |
| 2018-06-27 | $17.65 | $17.65 | $17.25 | $17.25 | $12.53 | 101,571 |
| 2018-06-26 | $17.50 | $17.70 | $17.44 | $17.60 | $12.78 | 156,232 |
| 2018-06-25 | $17.50 | $17.55 | $17.31 | $17.50 | $12.71 | 200,543 |
| 2018-06-22 | $17.35 | $17.60 | $17.30 | $17.50 | $12.71 | 206,963 |
| 2018-06-21 | $17.15 | $17.55 | $17.05 | $17.45 | $12.67 | 287,071 |
| 2018-06-20 | $17.10 | $17.31 | $17.10 | $17.25 | $12.53 | 87,326 |
| 2018-06-19 | $17.15 | $17.17 | $17.05 | $17.10 | $12.42 | 133,225 |
| 2018-06-18 | $17.00 | $17.15 | $17.00 | $17.15 | $12.46 | 143,709 |
| 2018-06-15 | $17.20 | $17.25 | $17.00 | $17.00 | $12.35 | 178,500 |
| 2018-06-14 | $17.25 | $17.35 | $17.10 | $17.20 | $12.49 | 135,868 |
| 2018-06-13 | $17.40 | $17.50 | $17.20 | $17.25 | $12.53 | 146,430 |
| 2018-06-12 | $17.60 | $17.65 | $17.35 | $17.40 | $12.64 | 168,482 |
| 2018-06-11 | $17.30 | $17.65 | $17.20 | $17.60 | $12.78 | 347,988 |
| 2018-06-08 | $16.90 | $17.20 | $16.90 | $17.15 | $12.46 | 149,394 |
| 2018-06-07 | $16.80 | $17.00 | $16.75 | $16.90 | $12.27 | 139,103 |
| 2018-06-06 | $16.75 | $16.90 | $16.65 | $16.70 | $12.13 | 118,060 |
| 2018-06-05 | $16.85 | $16.87 | $16.60 | $16.70 | $12.13 | 122,769 |
| 2018-06-04 | $16.80 | $16.90 | $16.70 | $16.80 | $12.20 | 136,450 |
| 2018-06-01 | $16.55 | $16.75 | $16.50 | $16.75 | $12.17 | 111,512 |
| 2018-05-31 | $16.55 | $16.65 | $16.30 | $16.45 | $11.95 | 159,137 |
| 2018-05-30 | $16.70 | $16.70 | $16.50 | $16.55 | $12.02 | 135,724 |
| 2018-05-29 | $16.80 | $16.85 | $16.50 | $16.55 | $12.02 | 198,327 |
| 2018-05-25 | $16.55 | $16.75 | $16.50 | $16.65 | $12.09 | 148,763 |
| 2018-05-24 | $16.50 | $16.60 | $16.43 | $16.50 | $11.98 | 158,902 |
| 2018-05-23 | $16.00 | $16.50 | $15.90 | $16.45 | $11.95 | 344,259 |
| 2018-05-22 | $15.70 | $16.00 | $15.59 | $15.95 | $11.58 | 396,807 |
| 2018-05-21 | $15.55 | $15.65 | $15.40 | $15.50 | $11.26 | 210,114 |
| 2018-05-18 | $15.45 | $15.60 | $15.35 | $15.40 | $11.18 | 142,202 |
| 2018-05-17 | $15.55 | $15.60 | $15.35 | $15.40 | $11.18 | 162,844 |
| 2018-05-16 | $15.55 | $15.65 | $15.45 | $15.50 | $11.26 | 212,070 |
| 2018-05-15 | $15.60 | $15.80 | $15.53 | $15.60 | $11.33 | 216,891 |
| 2018-05-14 | $15.70 | $15.80 | $15.50 | $15.65 | $11.37 | 163,545 |
| 2018-05-11 | $15.70 | $15.83 | $15.65 | $15.70 | $11.40 | 131,187 |
| 2018-05-10 | $15.80 | $15.85 | $15.65 | $15.75 | $11.44 | 143,485 |
| 2018-05-09 | $16.05 | $16.05 | $15.60 | $15.70 | $11.40 | 166,541 |
| 2018-05-08 | $15.90 | $16.02 | $15.80 | $16.00 | $11.62 | 157,108 |
| 2018-05-07 | $15.35 | $16.05 | $15.35 | $15.90 | $11.55 | 453,964 |
| 2018-05-04 | $15.45 | $15.55 | $15.20 | $15.40 | $11.18 | 158,802 |
| 2018-05-03 | $15.50 | $15.75 | $15.15 | $15.50 | $11.26 | 170,733 |
| 2018-05-02 | $15.60 | $15.75 | $15.45 | $15.60 | $11.33 | 120,312 |
| 2018-05-01 | $15.60 | $15.70 | $15.40 | $15.60 | $11.33 | 110,054 |
| 2018-04-30 | $15.35 | $15.70 | $15.35 | $15.50 | $11.26 | 210,895 |
| 2018-04-27 | $15.10 | $15.50 | $14.80 | $15.30 | $11.11 | 405,098 |
| 2018-04-26 | $15.65 | $15.65 | $14.60 | $15.00 | $10.89 | 703,116 |
| 2018-04-25 | $16.05 | $16.15 | $15.40 | $15.55 | $11.29 | 675,563 |
| 2018-04-24 | $16.25 | $16.32 | $15.90 | $16.15 | $11.73 | 228,097 |
| 2018-04-23 | $16.20 | $16.35 | $16.05 | $16.25 | $11.80 | 223,177 |
| 2018-04-20 | $16.10 | $16.30 | $16.05 | $16.25 | $11.80 | 153,440 |
| 2018-04-19 | $16.10 | $16.25 | $16.01 | $16.15 | $11.73 | 120,765 |
| 2018-04-18 | $16.25 | $16.30 | $16.10 | $16.10 | $11.69 | 151,591 |
| 2018-04-17 | $16.85 | $16.85 | $16.55 | $16.60 | $11.79 | 186,090 |
| 2018-04-16 | $16.55 | $16.85 | $16.45 | $16.80 | $11.93 | 227,740 |
| 2018-04-13 | $16.55 | $16.65 | $16.40 | $16.40 | $11.65 | 71,516 |
| 2018-04-12 | $16.45 | $16.60 | $16.35 | $16.60 | $11.79 | 76,596 |
| 2018-04-11 | $16.25 | $16.45 | $16.25 | $16.40 | $11.65 | 72,813 |
| 2018-04-10 | $16.25 | $16.50 | $16.25 | $16.35 | $11.62 | 109,780 |
| 2018-04-09 | $16.30 | $16.40 | $16.23 | $16.25 | $11.54 | 116,710 |
| 2018-04-06 | $16.55 | $16.63 | $16.30 | $16.35 | $11.62 | 157,524 |
| 2018-04-05 | $16.50 | $16.60 | $16.35 | $16.45 | $11.69 | 77,976 |
| 2018-04-04 | $16.10 | $16.55 | $16.10 | $16.45 | $11.69 | 134,764 |
| 2018-04-03 | $16.10 | $16.30 | $16.10 | $16.25 | $11.54 | 135,963 |
| 2018-04-02 | $16.40 | $16.46 | $15.70 | $16.20 | $11.51 | 344,227 |
| 2018-03-29 | $16.55 | $16.65 | $16.40 | $16.40 | $11.65 | 141,480 |
| 2018-03-28 | $16.45 | $16.55 | $16.30 | $16.50 | $11.72 | 108,284 |
| 2018-03-27 | $16.80 | $16.85 | $16.40 | $16.40 | $11.65 | 162,916 |
| 2018-03-26 | $16.70 | $16.90 | $16.56 | $16.75 | $11.90 | 163,267 |
| 2018-03-23 | $16.70 | $16.70 | $16.40 | $16.50 | $11.72 | 183,293 |
| 2018-03-22 | $16.85 | $16.85 | $16.70 | $16.70 | $11.86 | 89,564 |
| 2018-03-21 | $16.80 | $17.00 | $16.70 | $16.85 | $11.97 | 124,735 |
| 2018-03-20 | $16.75 | $16.90 | $16.70 | $16.75 | $11.90 | 79,658 |
| 2018-03-19 | $16.85 | $16.85 | $16.66 | $16.85 | $11.97 | 64,648 |
| 2018-03-16 | $16.80 | $16.90 | $16.66 | $16.75 | $11.90 | 193,319 |
| 2018-03-15 | $16.90 | $16.90 | $16.55 | $16.75 | $11.90 | 122,725 |
| 2018-03-14 | $16.90 | $16.90 | $16.75 | $16.90 | $12.01 | 53,829 |
| 2018-03-13 | $16.95 | $16.95 | $16.79 | $16.90 | $12.01 | 126,822 |
| 2018-03-12 | $16.90 | $16.90 | $16.70 | $16.90 | $12.01 | 92,801 |
| 2018-03-09 | $16.60 | $16.80 | $16.50 | $16.80 | $11.93 | 97,153 |
| 2018-03-08 | $16.50 | $16.65 | $16.35 | $16.55 | $11.76 | 233,631 |
| 2018-03-07 | $16.45 | $16.50 | $16.25 | $16.35 | $11.62 | 282,548 |
| 2018-03-06 | $16.50 | $16.65 | $16.35 | $16.40 | $11.65 | 201,159 |
| 2018-03-05 | $16.60 | $16.60 | $16.30 | $16.50 | $11.72 | 135,638 |
| 2018-03-02 | $16.45 | $16.70 | $16.40 | $16.55 | $11.76 | 97,624 |
| 2018-03-01 | $17.00 | $17.00 | $16.48 | $16.55 | $11.76 | 116,655 |
| 2018-02-28 | $16.65 | $16.85 | $16.45 | $16.70 | $11.86 | 136,114 |
| 2018-02-27 | $16.50 | $16.65 | $16.35 | $16.50 | $11.72 | 144,661 |
| 2018-02-26 | $16.50 | $16.58 | $16.25 | $16.50 | $11.72 | 171,359 |
| 2018-02-23 | $16.55 | $16.59 | $16.40 | $16.45 | $11.69 | 111,023 |
| 2018-02-22 | $16.60 | $16.70 | $16.45 | $16.55 | $11.76 | 55,383 |
| 2018-02-21 | $16.45 | $16.80 | $16.40 | $16.60 | $11.79 | 127,281 |
| 2018-02-20 | $16.60 | $16.70 | $16.35 | $16.45 | $11.69 | 172,388 |
| 2018-02-16 | $16.60 | $16.65 | $16.40 | $16.45 | $11.69 | 89,979 |
| 2018-02-15 | $16.75 | $16.77 | $16.60 | $16.65 | $11.83 | 50,826 |
| 2018-02-14 | $16.30 | $16.80 | $16.30 | $16.80 | $11.93 | 154,507 |
| 2018-02-13 | $16.25 | $16.50 | $16.25 | $16.40 | $11.65 | 124,149 |
| 2018-02-12 | $16.45 | $16.50 | $16.30 | $16.50 | $11.72 | 94,483 |
| 2018-02-09 | $16.50 | $16.50 | $16.10 | $16.40 | $11.65 | 249,834 |
| 2018-02-08 | $16.50 | $16.51 | $16.30 | $16.35 | $11.62 | 126,669 |
| 2018-02-07 | $16.55 | $16.76 | $16.45 | $16.45 | $11.69 | 141,814 |
| 2018-02-06 | $16.35 | $16.80 | $16.15 | $16.60 | $11.79 | 240,768 |
| 2018-02-05 | $16.85 | $16.85 | $16.50 | $16.50 | $11.72 | 245,803 |
| 2018-02-02 | $17.00 | $17.05 | $16.85 | $16.90 | $12.01 | 186,892 |
| 2018-02-01 | $16.85 | $17.10 | $16.85 | $17.00 | $12.08 | 145,855 |
| 2018-01-31 | $17.00 | $17.00 | $16.75 | $16.90 | $12.01 | 195,861 |
| 2018-01-30 | $17.00 | $17.00 | $16.70 | $16.95 | $12.04 | 220,800 |
| 2018-01-29 | $17.10 | $17.20 | $17.05 | $17.05 | $12.11 | 201,034 |
| 2018-01-26 | $17.15 | $17.25 | $16.95 | $17.15 | $12.18 | 240,887 |
| 2018-01-25 | $16.90 | $17.10 | $16.80 | $17.10 | $12.15 | 215,551 |
| 2018-01-24 | $16.90 | $17.00 | $16.65 | $16.75 | $11.90 | 153,197 |
| 2018-01-23 | $16.90 | $17.00 | $16.80 | $16.90 | $12.01 | 220,759 |
| 2018-01-22 | $16.90 | $16.95 | $16.65 | $16.90 | $12.01 | 216,033 |
| 2018-01-19 | $16.75 | $16.95 | $16.70 | $16.90 | $12.01 | 159,765 |
| 2018-01-18 | $16.75 | $17.05 | $16.50 | $16.80 | $11.93 | 343,935 |
| 2018-01-17 | $16.90 | $16.95 | $16.65 | $16.80 | $11.93 | 199,418 |
| 2018-01-16 | $17.25 | $17.65 | $17.15 | $17.20 | $11.96 | 420,081 |
| 2018-01-12 | $17.60 | $17.60 | $17.40 | $17.50 | $12.17 | 156,240 |
| 2018-01-11 | $17.30 | $17.59 | $17.10 | $17.50 | $12.17 | 200,569 |
| 2018-01-10 | $17.05 | $17.35 | $17.00 | $17.20 | $11.96 | 193,306 |
| 2018-01-09 | $17.50 | $17.50 | $17.10 | $17.20 | $11.96 | 123,537 |
| 2018-01-08 | $17.55 | $17.55 | $17.15 | $17.40 | $12.10 | 191,916 |
| 2018-01-05 | $17.75 | $17.75 | $17.20 | $17.40 | $12.10 | 197,908 |
| 2018-01-04 | $17.50 | $17.88 | $17.40 | $17.55 | $12.21 | 352,086 |
| 2018-01-03 | $16.85 | $17.50 | $16.85 | $17.40 | $12.10 | 398,377 |
| 2018-01-02 | $17.05 | $17.23 | $16.85 | $16.90 | $11.75 | 187,686 |
| 2017-12-29 | $17.00 | $17.10 | $16.91 | $16.95 | $11.79 | 109,520 |
| 2017-12-28 | $17.20 | $17.20 | $17.05 | $17.10 | $11.89 | 86,497 |
| 2017-12-27 | $17.15 | $17.20 | $17.05 | $17.15 | $11.93 | 95,646 |
| 2017-12-26 | $16.95 | $17.20 | $16.95 | $17.15 | $11.93 | 124,759 |
| 2017-12-22 | $16.95 | $17.10 | $16.85 | $16.95 | $11.79 | 218,612 |
| 2017-12-21 | $16.75 | $17.13 | $16.75 | $17.05 | $11.86 | 271,687 |
| 2017-12-20 | $16.70 | $16.90 | $16.70 | $16.75 | $11.65 | 270,986 |
| 2017-12-19 | $16.65 | $16.80 | $16.51 | $16.70 | $11.61 | 235,937 |
| 2017-12-18 | $16.65 | $16.85 | $16.60 | $16.60 | $11.55 | 246,532 |
| 2017-12-15 | $16.80 | $16.80 | $16.65 | $16.70 | $11.61 | 174,581 |
| 2017-12-14 | $16.75 | $16.85 | $16.62 | $16.80 | $11.68 | 187,635 |
| 2017-12-13 | $16.75 | $16.85 | $16.65 | $16.75 | $11.65 | 219,140 |
| 2017-12-12 | $16.90 | $16.93 | $16.70 | $16.85 | $11.72 | 114,966 |
| 2017-12-11 | $16.65 | $16.95 | $16.65 | $16.90 | $11.75 | 134,439 |
| 2017-12-08 | $16.85 | $16.90 | $16.68 | $16.75 | $11.65 | 249,760 |
| 2017-12-07 | $16.75 | $16.90 | $16.69 | $16.85 | $11.72 | 214,604 |
| 2017-12-06 | $16.70 | $16.85 | $16.65 | $16.75 | $11.65 | 140,030 |
| 2017-12-05 | $16.80 | $16.90 | $16.70 | $16.75 | $11.65 | 108,744 |
| 2017-12-04 | $17.00 | $17.15 | $16.80 | $16.85 | $11.72 | 149,479 |
| 2017-12-01 | $16.85 | $17.00 | $16.70 | $16.95 | $11.79 | 138,158 |
| 2017-11-30 | $17.00 | $17.00 | $16.75 | $16.90 | $11.75 | 172,681 |
| 2017-11-29 | $17.05 | $17.15 | $16.90 | $17.05 | $11.86 | 110,124 |
| 2017-11-28 | $16.85 | $17.05 | $16.80 | $17.00 | $11.82 | 113,308 |
| 2017-11-27 | $16.80 | $16.90 | $16.70 | $16.90 | $11.75 | 121,538 |
| 2017-11-24 | $16.80 | $16.90 | $16.70 | $16.80 | $11.68 | 58,022 |
| 2017-11-22 | $16.90 | $16.90 | $16.60 | $16.80 | $11.68 | 115,300 |
| 2017-11-21 | $16.80 | $17.00 | $16.80 | $16.85 | $11.72 | 92,996 |
| 2017-11-20 | $16.70 | $16.90 | $16.70 | $16.80 | $11.68 | 89,195 |
| 2017-11-17 | $16.65 | $16.85 | $16.60 | $16.65 | $11.58 | 127,579 |
| 2017-11-16 | $16.70 | $16.75 | $16.60 | $16.75 | $11.65 | 81,304 |
| 2017-11-15 | $16.50 | $16.60 | $16.30 | $16.50 | $11.48 | 132,275 |
| 2017-11-14 | $16.70 | $16.70 | $16.55 | $16.65 | $11.58 | 133,013 |
| 2017-11-13 | $16.55 | $16.80 | $16.50 | $16.55 | $11.51 | 182,323 |
| 2017-11-10 | $16.70 | $16.80 | $16.40 | $16.55 | $11.51 | 178,280 |
| 2017-11-09 | $16.60 | $16.95 | $16.51 | $16.75 | $11.65 | 135,572 |
| 2017-11-08 | $16.85 | $17.00 | $16.60 | $16.95 | $11.79 | 130,763 |
| 2017-11-07 | $17.10 | $17.10 | $16.80 | $16.90 | $11.75 | 104,221 |
| 2017-11-06 | $16.85 | $17.00 | $16.80 | $17.00 | $11.82 | 122,043 |
| 2017-11-03 | $16.85 | $16.95 | $16.80 | $16.85 | $11.72 | 84,306 |
| 2017-11-02 | $17.15 | $17.15 | $16.80 | $16.95 | $11.79 | 179,645 |
| 2017-11-01 | $17.25 | $17.25 | $16.95 | $17.10 | $11.89 | 199,789 |
| 2017-10-31 | $17.25 | $17.40 | $16.85 | $17.15 | $11.93 | 224,429 |
| 2017-10-30 | $17.55 | $17.65 | $17.25 | $17.25 | $12.00 | 63,578 |
| 2017-10-27 | $17.55 | $17.55 | $17.40 | $17.55 | $12.21 | 139,841 |
| 2017-10-26 | $17.55 | $17.55 | $17.35 | $17.40 | $12.10 | 127,813 |
| 2017-10-25 | $17.30 | $17.40 | $17.20 | $17.40 | $12.10 | 92,152 |
| 2017-10-24 | $17.40 | $17.55 | $17.25 | $17.35 | $12.07 | 188,718 |
| 2017-10-23 | $17.60 | $17.65 | $17.30 | $17.40 | $12.10 | 144,049 |
| 2017-10-20 | $17.65 | $17.85 | $17.45 | $17.60 | $12.24 | 166,042 |
| 2017-10-19 | $17.60 | $17.75 | $17.50 | $17.65 | $12.28 | 153,479 |
| 2017-10-18 | $17.95 | $18.00 | $17.70 | $17.80 | $12.38 | 148,389 |
| 2017-10-17 | $18.25 | $18.33 | $18.05 | $18.20 | $12.41 | 203,647 |
| 2017-10-16 | $18.20 | $18.35 | $18.10 | $18.15 | $12.37 | 158,437 |
| 2017-10-13 | $18.00 | $18.25 | $18.00 | $18.10 | $12.34 | 135,208 |
| 2017-10-12 | $18.00 | $18.15 | $17.95 | $18.00 | $12.27 | 162,768 |
| 2017-10-11 | $18.05 | $18.15 | $18.05 | $18.05 | $12.30 | 120,183 |
| 2017-10-10 | $18.15 | $18.15 | $18.05 | $18.10 | $12.34 | 70,516 |
| 2017-10-09 | $18.15 | $18.19 | $18.00 | $18.00 | $12.27 | 100,165 |
| 2017-10-06 | $18.15 | $18.15 | $17.78 | $18.15 | $12.37 | 82,543 |
| 2017-10-05 | $18.05 | $18.20 | $18.00 | $18.05 | $12.30 | 132,484 |
| 2017-10-04 | $17.90 | $18.20 | $17.75 | $18.10 | $12.34 | 235,484 |
| 2017-10-03 | $17.90 | $18.00 | $17.78 | $17.85 | $12.17 | 200,904 |
| 2017-10-02 | $17.80 | $17.90 | $17.70 | $17.85 | $12.17 | 95,969 |
| 2017-09-29 | $17.55 | $17.75 | $17.55 | $17.75 | $12.10 | 119,745 |
| 2017-09-28 | $17.50 | $17.60 | $17.45 | $17.60 | $12.00 | 155,834 |
| 2017-09-27 | $17.50 | $17.55 | $17.35 | $17.55 | $11.96 | 104,364 |
| 2017-09-26 | $17.25 | $17.55 | $17.20 | $17.40 | $11.86 | 221,231 |
| 2017-09-25 | $16.95 | $17.25 | $16.95 | $17.20 | $11.73 | 124,427 |
| 2017-09-22 | $16.95 | $17.15 | $16.80 | $17.05 | $11.62 | 280,834 |
| 2017-09-21 | $17.10 | $17.18 | $16.95 | $17.00 | $11.59 | 153,229 |
| 2017-09-20 | $17.20 | $17.20 | $17.05 | $17.10 | $11.66 | 155,641 |
| 2017-09-19 | $17.00 | $17.20 | $17.00 | $17.10 | $11.66 | 155,541 |
| 2017-09-18 | $17.05 | $17.15 | $17.00 | $17.05 | $11.62 | 93,995 |
| 2017-09-15 | $16.90 | $17.15 | $16.90 | $16.95 | $11.55 | 169,471 |
| 2017-09-14 | $16.95 | $17.05 | $16.95 | $16.95 | $11.55 | 63,595 |
| 2017-09-13 | $17.00 | $17.13 | $16.93 | $16.95 | $11.55 | 100,396 |
| 2017-09-12 | $17.05 | $17.15 | $16.90 | $17.05 | $11.62 | 165,159 |
| 2017-09-11 | $17.00 | $17.00 | $16.86 | $17.00 | $11.59 | 100,697 |
| 2017-09-08 | $16.90 | $17.00 | $16.80 | $16.85 | $11.49 | 108,534 |
| 2017-09-07 | $16.95 | $17.05 | $16.80 | $16.95 | $11.55 | 149,497 |
| 2017-09-06 | $16.95 | $17.00 | $16.75 | $16.85 | $11.49 | 118,886 |
| 2017-09-05 | $17.00 | $17.05 | $16.80 | $16.85 | $11.49 | 138,138 |
| 2017-09-01 | $17.10 | $17.15 | $16.95 | $17.00 | $11.59 | 101,036 |
| 2017-08-31 | $17.15 | $17.30 | $17.00 | $17.10 | $11.66 | 118,774 |
| 2017-08-30 | $17.25 | $17.30 | $17.05 | $17.05 | $11.62 | 115,109 |
| 2017-08-29 | $17.20 | $17.35 | $17.15 | $17.20 | $11.73 | 117,310 |
| 2017-08-28 | $17.35 | $17.40 | $17.20 | $17.35 | $11.83 | 80,520 |
| 2017-08-25 | $17.05 | $17.45 | $17.01 | $17.35 | $11.83 | 201,356 |
| 2017-08-24 | $17.20 | $17.25 | $17.00 | $17.00 | $11.59 | 103,113 |
| 2017-08-23 | $17.20 | $17.33 | $17.20 | $17.25 | $11.76 | 114,689 |
| 2017-08-22 | $17.20 | $17.35 | $17.13 | $17.25 | $11.76 | 105,922 |
| 2017-08-21 | $17.05 | $17.20 | $16.95 | $17.15 | $11.69 | 157,203 |
| 2017-08-18 | $17.05 | $17.10 | $16.98 | $17.10 | $11.66 | 95,354 |
| 2017-08-17 | $17.20 | $17.20 | $17.05 | $17.15 | $11.69 | 168,751 |
| 2017-08-16 | $17.35 | $17.35 | $17.15 | $17.20 | $11.73 | 76,015 |
| 2017-08-15 | $17.40 | $17.40 | $17.15 | $17.30 | $11.79 | 127,893 |
| 2017-08-14 | $17.30 | $17.40 | $17.15 | $17.30 | $11.79 | 94,447 |
| 2017-08-11 | $17.15 | $17.40 | $16.50 | $17.25 | $11.76 | 244,565 |
| 2017-08-10 | $17.35 | $17.45 | $17.25 | $17.25 | $11.76 | 136,045 |
| 2017-08-09 | $17.40 | $17.40 | $17.25 | $17.35 | $11.83 | 65,800 |
| 2017-08-08 | $17.45 | $17.50 | $17.30 | $17.40 | $11.86 | 119,047 |
| 2017-08-07 | $17.55 | $17.63 | $17.35 | $17.45 | $11.90 | 141,492 |
| 2017-08-04 | $17.50 | $17.61 | $17.40 | $17.55 | $11.96 | 179,493 |
| 2017-08-03 | $17.25 | $17.45 | $17.20 | $17.45 | $11.90 | 101,655 |
| 2017-08-02 | $17.30 | $17.45 | $17.26 | $17.35 | $11.83 | 96,264 |
| 2017-08-01 | $17.50 | $17.55 | $17.21 | $17.30 | $11.79 | 157,692 |
| 2017-07-31 | $17.40 | $17.50 | $17.30 | $17.50 | $11.93 | 110,046 |
| 2017-07-28 | $17.55 | $17.55 | $17.30 | $17.40 | $11.86 | 143,222 |
| 2017-07-27 | $17.40 | $17.50 | $17.30 | $17.40 | $11.86 | 147,753 |
| 2017-07-26 | $17.40 | $17.40 | $17.25 | $17.40 | $11.86 | 150,851 |
| 2017-07-25 | $17.40 | $17.40 | $17.30 | $17.40 | $11.86 | 234,121 |
| 2017-07-24 | $17.30 | $17.45 | $17.25 | $17.35 | $11.83 | 121,003 |
| 2017-07-21 | $17.40 | $17.45 | $17.21 | $17.30 | $11.79 | 123,874 |
| 2017-07-20 | $17.35 | $17.35 | $17.15 | $17.30 | $11.79 | 159,819 |
| 2017-07-19 | $17.40 | $17.45 | $17.20 | $17.25 | $11.76 | 157,854 |
| 2017-07-18 | $17.25 | $17.50 | $17.13 | $17.35 | $11.83 | 146,688 |
| 2017-07-17 | $17.75 | $17.80 | $17.65 | $17.70 | $11.82 | 300,550 |
| 2017-07-14 | $17.45 | $17.80 | $17.45 | $17.75 | $11.85 | 214,715 |
| 2017-07-13 | $17.45 | $17.50 | $17.30 | $17.40 | $11.62 | 139,969 |
| 2017-07-12 | $17.55 | $17.60 | $17.35 | $17.35 | $11.59 | 123,861 |
| 2017-07-11 | $17.75 | $17.85 | $17.40 | $17.55 | $11.72 | 264,477 |
| 2017-07-10 | $17.75 | $17.90 | $17.59 | $17.70 | $11.82 | 278,719 |
| 2017-07-07 | $17.10 | $17.75 | $17.05 | $17.70 | $11.82 | 256,628 |
| 2017-07-06 | $17.30 | $17.30 | $17.05 | $17.10 | $11.42 | 204,441 |
| 2017-07-05 | $17.45 | $17.60 | $17.15 | $17.20 | $11.49 | 141,356 |
| 2017-07-03 | $17.50 | $17.65 | $17.48 | $17.50 | $11.69 | 78,967 |
| 2017-06-30 | $17.35 | $17.45 | $17.30 | $17.45 | $11.65 | 100,968 |
| 2017-06-29 | $17.20 | $17.35 | $17.00 | $17.30 | $11.55 | 86,768 |
| 2017-06-28 | $17.15 | $17.35 | $17.00 | $17.15 | $11.45 | 183,665 |
| 2017-06-27 | $17.10 | $17.20 | $16.98 | $17.15 | $11.45 | 173,622 |
| 2017-06-26 | $17.05 | $17.20 | $17.00 | $17.10 | $11.42 | 115,573 |
| 2017-06-23 | $16.95 | $17.04 | $16.85 | $17.00 | $11.35 | 144,381 |
| 2017-06-22 | $16.85 | $16.95 | $16.70 | $16.90 | $11.29 | 125,236 |
| 2017-06-21 | $16.90 | $17.04 | $16.80 | $16.90 | $11.29 | 121,581 |
| 2017-06-20 | $16.85 | $16.95 | $16.80 | $16.85 | $11.25 | 95,601 |
| 2017-06-19 | $17.10 | $17.15 | $16.80 | $16.90 | $11.29 | 118,748 |
| 2017-06-16 | $17.00 | $17.15 | $16.90 | $17.10 | $11.42 | 171,929 |
| 2017-06-15 | $16.90 | $17.00 | $16.80 | $16.90 | $11.29 | 89,506 |
| 2017-06-14 | $16.80 | $17.00 | $16.77 | $17.00 | $11.35 | 130,909 |
| 2017-06-13 | $16.80 | $16.90 | $16.65 | $16.90 | $11.29 | 112,511 |
| 2017-06-12 | $16.85 | $16.95 | $16.65 | $16.70 | $11.15 | 124,425 |
| 2017-06-09 | $16.75 | $16.95 | $16.67 | $16.85 | $11.25 | 248,481 |
| 2017-06-08 | $16.55 | $16.73 | $16.50 | $16.70 | $11.15 | 159,278 |
| 2017-06-07 | $16.35 | $16.55 | $16.35 | $16.45 | $10.99 | 159,624 |
| 2017-06-06 | $16.30 | $16.35 | $16.20 | $16.30 | $10.89 | 112,100 |
| 2017-06-05 | $16.15 | $16.33 | $16.15 | $16.30 | $10.89 | 119,733 |
| 2017-06-02 | $16.25 | $16.40 | $16.10 | $16.15 | $10.79 | 124,239 |
| 2017-06-01 | $16.15 | $16.35 | $16.10 | $16.30 | $10.89 | 87,389 |
| 2017-05-31 | $16.10 | $16.20 | $15.95 | $16.15 | $10.79 | 165,111 |
| 2017-05-30 | $16.20 | $16.38 | $16.10 | $16.15 | $10.79 | 137,758 |
| 2017-05-26 | $16.10 | $16.35 | $16.10 | $16.25 | $10.85 | 78,565 |
| 2017-05-25 | $16.25 | $16.25 | $16.10 | $16.15 | $10.79 | 144,871 |
| 2017-05-24 | $16.25 | $16.35 | $16.15 | $16.30 | $10.89 | 124,247 |
| 2017-05-23 | $16.35 | $16.45 | $16.25 | $16.25 | $10.85 | 74,562 |
| 2017-05-22 | $16.35 | $16.45 | $16.30 | $16.35 | $10.92 | 93,598 |
| 2017-05-19 | $16.35 | $16.50 | $16.20 | $16.25 | $10.85 | 102,795 |
| 2017-05-18 | $16.15 | $16.35 | $16.10 | $16.30 | $10.89 | 132,160 |
| 2017-05-17 | $16.20 | $16.30 | $16.15 | $16.20 | $10.82 | 109,373 |
| 2017-05-16 | $16.50 | $16.50 | $16.30 | $16.35 | $10.92 | 120,034 |
| 2017-05-15 | $16.25 | $16.60 | $16.25 | $16.45 | $10.99 | 184,531 |
| 2017-05-12 | $16.15 | $16.43 | $16.15 | $16.25 | $10.85 | 104,770 |
| 2017-05-11 | $16.20 | $16.40 | $16.20 | $16.20 | $10.82 | 125,477 |
| 2017-05-10 | $16.25 | $16.40 | $16.15 | $16.25 | $10.85 | 250,578 |
| 2017-05-09 | $16.20 | $16.25 | $16.00 | $16.20 | $10.82 | 312,177 |
| 2017-05-08 | $16.25 | $16.26 | $16.10 | $16.20 | $10.82 | 173,413 |
| 2017-05-05 | $16.40 | $16.50 | $16.15 | $16.25 | $10.85 | 196,381 |
| 2017-05-04 | $16.55 | $16.61 | $16.40 | $16.40 | $10.95 | 156,184 |
| 2017-05-03 | $16.70 | $16.70 | $16.50 | $16.60 | $11.09 | 130,265 |
| 2017-05-02 | $16.80 | $16.80 | $16.60 | $16.65 | $11.12 | 153,458 |
| 2017-05-01 | $16.90 | $16.90 | $16.70 | $16.75 | $11.19 | 111,495 |
| 2017-04-28 | $16.95 | $16.95 | $16.70 | $16.85 | $11.25 | 160,816 |
| 2017-04-27 | $17.10 | $17.10 | $16.70 | $16.80 | $11.22 | 185,491 |
| 2017-04-26 | $16.85 | $17.00 | $16.75 | $17.00 | $11.35 | 184,112 |
| 2017-04-25 | $16.95 | $17.00 | $16.71 | $16.80 | $11.22 | 157,887 |
| 2017-04-24 | $16.95 | $16.95 | $16.81 | $16.95 | $11.32 | 175,260 |
| 2017-04-21 | $16.75 | $16.90 | $16.65 | $16.80 | $11.22 | 137,778 |
| 2017-04-20 | $16.75 | $16.85 | $16.55 | $16.80 | $11.22 | 183,554 |
| 2017-04-19 | $16.85 | $16.85 | $16.65 | $16.70 | $11.15 | 170,508 |
| 2017-04-18 | $16.60 | $16.81 | $16.55 | $16.70 | $11.15 | 208,667 |
| 2017-04-17 | $16.95 | $17.15 | $16.90 | $17.05 | $11.15 | 347,407 |
| 2017-04-13 | $17.05 | $17.15 | $16.85 | $16.85 | $11.02 | 280,846 |
| 2017-04-12 | $17.20 | $17.20 | $17.00 | $17.00 | $11.11 | 169,068 |
| 2017-04-11 | $17.05 | $17.20 | $17.00 | $17.20 | $11.24 | 255,143 |
| 2017-04-10 | $16.80 | $17.08 | $16.75 | $17.00 | $11.11 | 233,700 |
| 2017-04-07 | $16.75 | $16.94 | $16.70 | $16.75 | $10.95 | 171,090 |
| 2017-04-06 | $16.75 | $16.80 | $16.55 | $16.75 | $10.95 | 129,683 |
| 2017-04-05 | $17.00 | $17.00 | $16.70 | $16.75 | $10.95 | 148,733 |
| 2017-04-04 | $16.35 | $16.85 | $16.35 | $16.80 | $10.98 | 210,129 |
| 2017-04-03 | $16.70 | $16.70 | $16.35 | $16.40 | $10.72 | 119,013 |
| 2017-03-31 | $16.45 | $16.65 | $16.40 | $16.60 | $10.85 | 240,423 |
| 2017-03-30 | $16.45 | $16.60 | $16.30 | $16.40 | $10.72 | 225,836 |
| 2017-03-29 | $16.40 | $16.60 | $16.40 | $16.45 | $10.75 | 107,542 |
| 2017-03-28 | $16.25 | $16.50 | $16.25 | $16.50 | $10.79 | 195,583 |
| 2017-03-27 | $16.30 | $16.55 | $16.21 | $16.35 | $10.69 | 111,257 |
| 2017-03-24 | $16.65 | $16.80 | $16.35 | $16.40 | $10.72 | 183,224 |
| 2017-03-23 | $16.20 | $16.61 | $16.10 | $16.55 | $10.82 | 131,777 |
| 2017-03-22 | $16.15 | $16.45 | $16.05 | $16.25 | $10.62 | 133,194 |
| 2017-03-21 | $16.60 | $16.60 | $16.15 | $16.20 | $10.59 | 164,185 |
| 2017-03-20 | $16.55 | $16.65 | $16.43 | $16.50 | $10.79 | 146,494 |
| 2017-03-17 | $16.65 | $16.80 | $16.45 | $16.50 | $10.79 | 183,478 |
| 2017-03-16 | $16.75 | $16.80 | $16.60 | $16.65 | $10.89 | 132,082 |
| 2017-03-15 | $16.55 | $16.72 | $16.50 | $16.70 | $10.92 | 168,937 |
| 2017-03-14 | $16.50 | $16.61 | $16.23 | $16.40 | $10.72 | 182,875 |
| 2017-03-13 | $16.70 | $16.80 | $16.38 | $16.55 | $10.82 | 379,650 |
| 2017-03-10 | $16.25 | $16.75 | $16.25 | $16.70 | $10.92 | 359,434 |
| 2017-03-09 | $16.35 | $16.35 | $16.05 | $16.25 | $10.62 | 195,719 |
| 2017-03-08 | $16.25 | $16.40 | $16.20 | $16.30 | $10.66 | 257,344 |
| 2017-03-07 | $16.20 | $16.40 | $16.15 | $16.20 | $10.59 | 176,012 |
| 2017-03-06 | $15.95 | $16.25 | $15.90 | $16.20 | $10.59 | 292,188 |
| 2017-03-03 | $16.20 | $16.35 | $16.00 | $16.15 | $10.56 | 328,451 |
| 2017-03-02 | $16.60 | $16.80 | $16.15 | $16.20 | $10.59 | 451,026 |
| 2017-03-01 | $16.75 | $16.80 | $16.55 | $16.80 | $10.98 | 233,680 |
| 2017-02-28 | $16.50 | $16.65 | $16.25 | $16.65 | $10.89 | 254,662 |
| 2017-02-27 | $16.70 | $16.70 | $16.50 | $16.60 | $10.85 | 167,999 |
| 2017-02-24 | $16.65 | $16.70 | $16.35 | $16.70 | $10.92 | 256,192 |
| 2017-02-23 | $16.80 | $16.85 | $16.60 | $16.70 | $10.92 | 260,569 |
| 2017-02-22 | $16.60 | $16.93 | $16.60 | $16.80 | $10.98 | 225,249 |
| 2017-02-21 | $16.60 | $16.80 | $16.50 | $16.65 | $10.89 | 3,247 |
| 2017-02-17 | $16.65 | $16.70 | $16.60 | $16.60 | $10.85 | 239,130 |
| 2017-02-16 | $16.75 | $16.86 | $16.65 | $16.70 | $10.92 | 216,911 |
| 2017-02-15 | $16.90 | $16.95 | $16.70 | $16.85 | $11.02 | 218,368 |
| 2017-02-14 | $16.85 | $17.00 | $16.80 | $16.95 | $11.08 | 226,934 |
| 2017-02-13 | $17.00 | $17.20 | $16.95 | $17.00 | $11.11 | 243,113 |
| 2017-02-10 | $17.05 | $17.19 | $16.76 | $17.05 | $11.15 | 501,532 |
| 2017-02-09 | $17.20 | $17.25 | $17.08 | $17.10 | $11.18 | 189,563 |
| 2017-02-08 | $17.20 | $17.35 | $17.10 | $17.20 | $11.24 | 194,464 |
| 2017-02-07 | $17.30 | $17.45 | $17.25 | $17.25 | $11.28 | 140,249 |
| 2017-02-06 | $17.75 | $17.79 | $17.26 | $17.35 | $11.34 | 188,410 |
| 2017-02-03 | $17.30 | $17.78 | $17.30 | $17.70 | $11.57 | 192,345 |
| 2017-02-02 | $17.35 | $17.40 | $17.20 | $17.30 | $11.31 | 166,855 |
| 2017-02-01 | $17.50 | $17.65 | $17.30 | $17.40 | $11.38 | 182,010 |
| 2017-01-31 | $17.50 | $17.60 | $17.35 | $17.50 | $11.44 | 184,176 |
| 2017-01-30 | $17.70 | $17.70 | $17.30 | $17.55 | $11.47 | 176,032 |
| 2017-01-27 | $18.10 | $18.10 | $17.65 | $17.70 | $11.57 | 221,903 |
| 2017-01-26 | $17.80 | $18.10 | $17.60 | $18.05 | $11.80 | 277,227 |
| 2017-01-25 | $17.65 | $17.90 | $17.65 | $17.90 | $11.70 | 254,058 |
| 2017-01-24 | $17.45 | $17.60 | $17.25 | $17.60 | $11.51 | 262,278 |
| 2017-01-23 | $17.45 | $17.60 | $17.35 | $17.50 | $11.44 | 431,570 |
| 2017-01-20 | $17.65 | $17.75 | $17.45 | $17.55 | $11.47 | 164,647 |
| 2017-01-19 | $18.00 | $18.05 | $17.60 | $17.65 | $11.54 | 144,822 |
| 2017-01-18 | $17.70 | $18.08 | $17.68 | $17.90 | $11.70 | 247,925 |
| 2017-01-17 | $17.90 | $17.95 | $17.65 | $17.75 | $11.60 | 217,824 |
| 2017-01-13 | $18.00 | $18.30 | $17.95 | $18.15 | $11.63 | 346,122 |
| 2017-01-12 | $17.95 | $18.05 | $17.80 | $17.85 | $11.44 | 184,552 |
| 2017-01-11 | $18.10 | $18.10 | $17.85 | $17.90 | $11.47 | 208,700 |
| 2017-01-10 | $18.05 | $18.05 | $17.85 | $17.90 | $11.47 | 202,069 |
| 2017-01-09 | $18.20 | $18.20 | $17.95 | $18.00 | $11.53 | 165,671 |
| 2017-01-06 | $17.85 | $18.40 | $17.85 | $18.10 | $11.60 | 276,751 |
| 2017-01-05 | $18.20 | $18.20 | $17.85 | $18.00 | $11.53 | 239,754 |
| 2017-01-04 | $18.30 | $18.40 | $18.00 | $18.10 | $11.60 | 174,733 |
| 2017-01-03 | $18.00 | $18.35 | $17.85 | $18.30 | $11.73 | 368,110 |
| 2016-12-30 | $17.75 | $17.95 | $17.50 | $17.90 | $11.47 | 303,497 |
| 2016-12-29 | $17.65 | $17.90 | $17.50 | $17.85 | $11.44 | 344,490 |
| 2016-12-28 | $17.75 | $17.90 | $17.50 | $17.65 | $11.31 | 337,132 |
| 2016-12-27 | $17.80 | $17.95 | $17.40 | $17.95 | $11.50 | 510,957 |
| 2016-12-23 | $17.80 | $18.00 | $17.65 | $18.00 | $11.53 | 233,001 |
| 2016-12-22 | $17.80 | $18.00 | $17.60 | $17.95 | $11.50 | 353,026 |
| 2016-12-21 | $17.70 | $18.00 | $17.30 | $17.95 | $11.50 | 703,834 |
| 2016-12-20 | $17.55 | $17.70 | $17.46 | $17.70 | $11.34 | 325,517 |
| 2016-12-19 | $17.40 | $17.65 | $17.30 | $17.55 | $11.25 | 288,536 |
| 2016-12-16 | $17.10 | $17.50 | $16.95 | $17.40 | $11.15 | 362,276 |
| 2016-12-15 | $17.50 | $17.50 | $17.01 | $17.35 | $11.12 | 511,342 |
| 2016-12-14 | $17.75 | $17.90 | $17.30 | $17.40 | $11.15 | 818,352 |
| 2016-12-13 | $18.05 | $18.10 | $17.75 | $17.90 | $11.47 | 368,859 |
| 2016-12-12 | $17.85 | $18.15 | $17.85 | $18.00 | $11.53 | 445,845 |
| 2016-12-09 | $17.95 | $18.00 | $17.20 | $18.00 | $11.53 | 844,400 |
| 2016-12-08 | $18.05 | $18.30 | $17.75 | $17.95 | $11.50 | 3,214,722 |
| 2016-12-07 | $19.35 | $19.50 | $19.10 | $19.30 | $12.37 | 171,785 |
| 2016-12-06 | $19.00 | $19.35 | $18.90 | $19.30 | $12.37 | 109,278 |
| 2016-12-05 | $19.15 | $19.15 | $18.85 | $18.90 | $12.11 | 87,012 |
| 2016-12-02 | $19.10 | $19.25 | $18.78 | $19.00 | $12.17 | 164,470 |
| 2016-12-01 | $18.95 | $19.25 | $18.85 | $19.10 | $12.24 | 147,389 |
| 2016-11-30 | $18.80 | $18.95 | $18.75 | $18.85 | $12.08 | 122,410 |
| 2016-11-29 | $19.25 | $19.25 | $18.80 | $18.85 | $12.08 | 121,394 |
| 2016-11-28 | $19.25 | $19.30 | $19.05 | $19.15 | $12.27 | 109,169 |
| 2016-11-25 | $19.00 | $19.30 | $18.97 | $19.30 | $12.37 | 120,485 |
| 2016-11-23 | $18.70 | $19.00 | $18.65 | $18.95 | $12.14 | 81,875 |
| 2016-11-22 | $18.55 | $18.75 | $18.48 | $18.65 | $11.95 | 165,641 |
| 2016-11-21 | $18.60 | $18.70 | $18.50 | $18.55 | $11.89 | 189,280 |
| 2016-11-18 | $18.70 | $18.70 | $18.55 | $18.70 | $11.98 | 143,223 |
| 2016-11-17 | $18.90 | $19.00 | $18.65 | $18.70 | $11.98 | 213,608 |
| 2016-11-16 | $18.85 | $19.00 | $18.70 | $18.95 | $12.14 | 109,114 |
| 2016-11-15 | $18.75 | $18.95 | $18.50 | $18.85 | $12.08 | 94,627 |
| 2016-11-14 | $19.00 | $19.15 | $18.45 | $18.65 | $11.95 | 223,046 |
| 2016-11-11 | $18.45 | $19.01 | $18.45 | $18.95 | $12.14 | 221,434 |
| 2016-11-10 | $18.65 | $18.80 | $18.40 | $18.45 | $11.82 | 226,334 |
| 2016-11-09 | $18.00 | $18.60 | $17.91 | $18.40 | $11.79 | 161,829 |
| 2016-11-08 | $18.15 | $18.20 | $17.90 | $18.10 | $11.60 | 151,021 |
| 2016-11-07 | $18.00 | $18.25 | $17.85 | $17.95 | $11.50 | 130,757 |
| 2016-11-04 | $18.05 | $18.15 | $17.80 | $17.80 | $11.41 | 160,936 |
| 2016-11-03 | $18.60 | $18.65 | $17.70 | $17.85 | $11.44 | 372,547 |
| 2016-11-02 | $18.35 | $18.50 | $18.25 | $18.40 | $11.79 | 101,780 |
| 2016-11-01 | $18.40 | $18.53 | $18.25 | $18.50 | $11.85 | 118,800 |
| 2016-10-31 | $18.75 | $18.75 | $18.20 | $18.30 | $11.73 | 189,232 |
| 2016-10-28 | $18.50 | $18.73 | $18.25 | $18.65 | $11.95 | 182,197 |
| 2016-10-27 | $18.65 | $18.75 | $18.40 | $18.50 | $11.85 | 199,231 |
| 2016-10-26 | $18.60 | $18.65 | $18.50 | $18.60 | $11.92 | 174,965 |
| 2016-10-25 | $18.60 | $18.65 | $18.41 | $18.65 | $11.95 | 206,472 |
| 2016-10-24 | $18.35 | $18.60 | $18.35 | $18.55 | $11.89 | 339,311 |
| 2016-10-21 | $17.85 | $18.70 | $17.78 | $18.40 | $11.79 | 737,206 |
| 2016-10-20 | $17.37 | $17.80 | $17.32 | $17.78 | $11.39 | 226,293 |
| 2016-10-19 | $17.59 | $17.64 | $17.47 | $17.47 | $11.19 | 133,119 |
| 2016-10-18 | $17.41 | $17.82 | $17.35 | $17.68 | $11.33 | 131,519 |
| 2016-10-17 | $17.89 | $17.98 | $17.63 | $17.76 | $11.15 | 243,444 |
| 2016-10-14 | $17.77 | $17.91 | $17.75 | $17.90 | $11.24 | 144,702 |
| 2016-10-13 | $17.77 | $17.77 | $17.61 | $17.73 | $11.13 | 185,429 |
| 2016-10-12 | $17.60 | $17.75 | $17.54 | $17.73 | $11.13 | 126,135 |
| 2016-10-11 | $17.64 | $17.64 | $17.50 | $17.61 | $11.06 | 120,725 |
| 2016-10-10 | $17.58 | $17.66 | $17.50 | $17.55 | $11.02 | 82,097 |
| 2016-10-07 | $17.52 | $17.56 | $17.42 | $17.54 | $11.01 | 83,344 |
| 2016-10-06 | $17.47 | $17.52 | $17.35 | $17.45 | $10.96 | 67,324 |
| 2016-10-05 | $17.53 | $17.55 | $17.32 | $17.43 | $10.95 | 110,841 |
| 2016-10-04 | $17.39 | $17.52 | $17.37 | $17.46 | $10.96 | 140,556 |
| 2016-10-03 | $17.35 | $17.44 | $17.27 | $17.40 | $10.93 | 66,814 |
| 2016-09-30 | $17.35 | $17.39 | $17.22 | $17.38 | $10.91 | 118,953 |
| 2016-09-29 | $17.27 | $17.35 | $17.07 | $17.34 | $10.89 | 108,464 |
| 2016-09-28 | $17.06 | $17.35 | $16.95 | $17.24 | $10.83 | 132,756 |
| 2016-09-27 | $17.15 | $17.18 | $16.94 | $17.10 | $10.74 | 71,457 |
| 2016-09-26 | $17.13 | $17.19 | $17.01 | $17.08 | $10.73 | 60,606 |
| 2016-09-23 | $17.32 | $17.32 | $16.96 | $17.23 | $10.82 | 120,887 |
| 2016-09-22 | $16.95 | $17.30 | $16.95 | $17.23 | $10.82 | 109,609 |
| 2016-09-21 | $16.97 | $17.04 | $16.85 | $16.88 | $10.60 | 69,235 |
| 2016-09-20 | $17.00 | $17.23 | $16.85 | $16.86 | $10.59 | 53,771 |
| 2016-09-19 | $17.14 | $17.24 | $16.93 | $16.94 | $10.64 | 129,599 |
| 2016-09-16 | $16.96 | $17.14 | $16.81 | $17.02 | $10.69 | 104,471 |
| 2016-09-15 | $16.83 | $17.00 | $16.77 | $16.95 | $10.64 | 63,205 |
| 2016-09-14 | $16.88 | $16.96 | $16.76 | $16.76 | $10.52 | 74,453 |
| 2016-09-13 | $16.85 | $16.98 | $16.77 | $16.84 | $10.58 | 89,983 |
| 2016-09-12 | $16.70 | $17.15 | $16.60 | $16.93 | $10.63 | 199,431 |
| 2016-09-09 | $17.00 | $17.15 | $16.72 | $16.74 | $10.51 | 179,763 |
| 2016-09-08 | $17.13 | $17.26 | $17.02 | $17.04 | $10.70 | 140,188 |
| 2016-09-07 | $17.30 | $17.41 | $17.10 | $17.11 | $10.74 | 138,764 |
| 2016-09-06 | $17.50 | $17.54 | $17.22 | $17.25 | $10.83 | 142,793 |
| 2016-09-02 | $17.44 | $17.54 | $17.38 | $17.45 | $10.96 | 84,766 |
| 2016-09-01 | $17.36 | $17.39 | $17.19 | $17.39 | $10.92 | 91,658 |
| 2016-08-31 | $17.20 | $17.28 | $17.06 | $17.25 | $10.83 | 145,227 |
| 2016-08-30 | $17.14 | $17.25 | $17.03 | $17.16 | $10.78 | 153,630 |
| 2016-08-29 | $17.19 | $17.21 | $17.05 | $17.05 | $10.71 | 119,728 |
| 2016-08-26 | $17.08 | $17.28 | $16.98 | $17.10 | $10.74 | 176,068 |
| 2016-08-25 | $16.90 | $17.06 | $16.90 | $16.98 | $10.66 | 208,419 |
| 2016-08-24 | $17.00 | $17.00 | $16.92 | $16.95 | $10.64 | 83,086 |
| 2016-08-23 | $17.03 | $17.15 | $16.95 | $17.02 | $10.69 | 118,937 |
| 2016-08-22 | $17.08 | $17.15 | $17.00 | $17.01 | $10.68 | 119,507 |
| 2016-08-19 | $17.17 | $17.33 | $17.08 | $17.11 | $10.74 | 79,578 |
| 2016-08-18 | $17.24 | $17.29 | $17.10 | $17.20 | $10.80 | 44,917 |
| 2016-08-17 | $17.08 | $17.34 | $17.00 | $17.19 | $10.79 | 119,085 |
| 2016-08-16 | $17.23 | $17.25 | $17.00 | $17.06 | $10.71 | 160,002 |
| 2016-08-15 | $17.07 | $17.33 | $17.07 | $17.21 | $10.81 | 86,843 |
| 2016-08-12 | $17.11 | $17.16 | $17.03 | $17.06 | $10.71 | 142,471 |
| 2016-08-11 | $17.14 | $17.22 | $17.04 | $17.12 | $10.75 | 127,379 |
| 2016-08-10 | $17.20 | $17.29 | $17.15 | $17.23 | $10.82 | 84,810 |
| 2016-08-09 | $17.38 | $17.45 | $17.21 | $17.23 | $10.82 | 106,617 |
| 2016-08-08 | $17.45 | $17.57 | $17.38 | $17.40 | $10.93 | 93,475 |
| 2016-08-05 | $17.55 | $17.58 | $17.39 | $17.55 | $11.02 | 78,631 |
| 2016-08-04 | $17.50 | $17.58 | $17.34 | $17.55 | $11.02 | 142,015 |
| 2016-08-03 | $16.90 | $17.35 | $16.86 | $17.26 | $10.84 | 137,153 |
| 2016-08-02 | $17.05 | $17.05 | $16.75 | $16.88 | $10.60 | 153,873 |
| 2016-08-01 | $17.03 | $17.25 | $17.03 | $17.16 | $10.78 | 143,838 |
| 2016-07-29 | $16.90 | $17.06 | $16.88 | $17.02 | $10.69 | 128,791 |
| 2016-07-28 | $17.02 | $17.06 | $16.91 | $17.05 | $10.71 | 89,672 |
| 2016-07-27 | $17.00 | $17.02 | $16.90 | $17.00 | $10.68 | 74,808 |
| 2016-07-26 | $17.00 | $17.05 | $16.82 | $17.00 | $10.68 | 98,685 |
| 2016-07-25 | $16.87 | $17.04 | $16.87 | $16.96 | $10.65 | 72,236 |
| 2016-07-22 | $16.75 | $17.00 | $16.75 | $16.88 | $10.60 | 162,056 |
| 2016-07-21 | $16.92 | $16.97 | $16.73 | $16.73 | $10.51 | 65,999 |
| 2016-07-20 | $16.77 | $16.97 | $16.52 | $16.96 | $10.65 | 241,471 |
| 2016-07-19 | $16.55 | $16.71 | $16.52 | $16.60 | $10.42 | 155,880 |
| 2016-07-18 | $16.97 | $17.00 | $16.90 | $16.97 | $10.43 | 234,431 |
| 2016-07-15 | $16.92 | $16.98 | $16.83 | $16.92 | $10.40 | 110,463 |
| 2016-07-14 | $16.93 | $16.99 | $16.81 | $16.84 | $10.35 | 168,518 |
| 2016-07-13 | $16.90 | $16.96 | $16.75 | $16.76 | $10.30 | 156,003 |
| 2016-07-12 | $16.90 | $17.00 | $16.87 | $16.95 | $10.42 | 123,356 |
| 2016-07-11 | $16.97 | $17.00 | $16.86 | $16.93 | $10.41 | 94,589 |
| 2016-07-08 | $16.85 | $16.93 | $16.84 | $16.84 | $10.35 | 82,557 |
| 2016-07-07 | $16.73 | $16.85 | $16.66 | $16.84 | $10.35 | 73,006 |
| 2016-07-06 | $16.65 | $16.81 | $16.53 | $16.73 | $10.28 | 56,258 |
| 2016-07-05 | $16.70 | $16.73 | $16.51 | $16.63 | $10.22 | 72,197 |
| 2016-07-01 | $16.68 | $16.68 | $16.53 | $16.64 | $10.23 | 67,197 |
| 2016-06-30 | $16.50 | $16.64 | $16.42 | $16.59 | $10.20 | 91,658 |
| 2016-06-29 | $16.37 | $16.68 | $16.26 | $16.42 | $10.09 | 125,589 |
| 2016-06-28 | $16.50 | $16.50 | $16.21 | $16.26 | $9.99 | 113,384 |
| 2016-06-27 | $16.50 | $16.51 | $16.13 | $16.28 | $10.01 | 180,164 |
| 2016-06-24 | $16.41 | $16.82 | $16.37 | $16.57 | $10.18 | 194,319 |
| 2016-06-23 | $16.65 | $17.00 | $16.63 | $16.97 | $10.43 | 194,365 |
| 2016-06-22 | $16.46 | $16.60 | $16.44 | $16.58 | $10.19 | 115,469 |
| 2016-06-21 | $16.36 | $16.50 | $16.29 | $16.50 | $10.14 | 111,664 |
| 2016-06-20 | $16.37 | $16.44 | $16.32 | $16.36 | $10.06 | 124,795 |
| 2016-06-17 | $16.31 | $16.31 | $16.10 | $16.29 | $10.01 | 133,093 |
| 2016-06-16 | $16.16 | $16.44 | $16.13 | $16.25 | $9.99 | 186,796 |
| 2016-06-15 | $15.67 | $16.09 | $15.67 | $15.97 | $9.82 | 67,401 |
| 2016-06-14 | $15.97 | $15.97 | $15.67 | $15.67 | $9.63 | 90,994 |
| 2016-06-13 | $16.28 | $16.28 | $15.91 | $15.91 | $9.78 | 59,847 |
| 2016-06-10 | $16.10 | $16.29 | $16.01 | $16.25 | $9.99 | 89,836 |
| 2016-06-09 | $16.14 | $16.24 | $16.01 | $16.21 | $9.96 | 70,293 |
| 2016-06-08 | $16.02 | $16.17 | $16.02 | $16.15 | $9.93 | 56,386 |
| 2016-06-07 | $16.10 | $16.19 | $15.90 | $16.15 | $9.93 | 46,791 |
| 2016-06-06 | $16.05 | $16.19 | $15.97 | $16.00 | $9.83 | 43,481 |
| 2016-06-03 | $16.11 | $16.20 | $16.04 | $16.16 | $9.93 | 100,422 |
| 2016-06-02 | $16.05 | $16.11 | $15.95 | $16.11 | $9.90 | 51,636 |
| 2016-06-01 | $15.94 | $16.10 | $15.94 | $16.00 | $9.83 | 56,481 |
| 2016-05-31 | $15.71 | $15.93 | $15.70 | $15.89 | $9.77 | 153,826 |
| 2016-05-27 | $15.74 | $15.87 | $15.71 | $15.76 | $9.69 | 126,394 |
| 2016-05-26 | $15.75 | $15.95 | $15.68 | $15.72 | $9.66 | 79,707 |
| 2016-05-25 | $15.96 | $16.09 | $15.82 | $15.86 | $9.75 | 64,943 |
| 2016-05-24 | $16.06 | $16.22 | $15.89 | $15.97 | $9.82 | 79,130 |
| 2016-05-23 | $15.89 | $15.95 | $15.65 | $15.85 | $9.74 | 62,265 |
| 2016-05-20 | $15.75 | $15.84 | $15.70 | $15.78 | $9.70 | 75,658 |
| 2016-05-19 | $15.92 | $15.99 | $15.61 | $15.72 | $9.66 | 91,281 |
| 2016-05-18 | $15.72 | $15.99 | $15.72 | $15.82 | $9.72 | 102,322 |
| 2016-05-17 | $15.89 | $15.98 | $15.66 | $15.82 | $9.72 | 120,952 |
| 2016-05-16 | $15.72 | $15.97 | $15.68 | $15.89 | $9.77 | 69,140 |
| 2016-05-13 | $15.65 | $15.79 | $15.62 | $15.70 | $9.65 | 66,965 |
| 2016-05-12 | $15.98 | $15.98 | $15.66 | $15.75 | $9.68 | 44,634 |
| 2016-05-11 | $16.05 | $16.13 | $15.78 | $15.79 | $9.71 | 48,134 |
| 2016-05-10 | $16.00 | $16.25 | $15.85 | $16.03 | $9.85 | 106,003 |
| 2016-05-09 | $15.67 | $15.93 | $15.67 | $15.83 | $9.73 | 66,861 |
| 2016-05-06 | $15.81 | $15.84 | $15.68 | $15.73 | $9.67 | 64,521 |
| 2016-05-05 | $15.64 | $15.83 | $15.41 | $15.74 | $9.67 | 119,001 |
| 2016-05-04 | $15.66 | $15.94 | $15.65 | $15.78 | $9.70 | 65,884 |
| 2016-05-03 | $16.04 | $16.04 | $15.80 | $15.91 | $9.78 | 56,441 |
| 2016-05-02 | $16.21 | $16.21 | $15.97 | $16.05 | $9.87 | 55,748 |
| 2016-04-29 | $16.17 | $16.25 | $16.00 | $16.08 | $9.88 | 113,542 |
| 2016-04-28 | $15.89 | $16.25 | $15.82 | $16.05 | $9.87 | 141,750 |
| 2016-04-27 | $15.88 | $15.96 | $15.81 | $15.93 | $9.79 | 101,518 |
| 2016-04-26 | $15.74 | $15.99 | $15.65 | $15.84 | $9.74 | 70,621 |
| 2016-04-25 | $15.87 | $15.99 | $15.70 | $15.77 | $9.69 | 141,413 |
| 2016-04-22 | $16.18 | $16.31 | $15.84 | $15.92 | $9.79 | 131,443 |
| 2016-04-21 | $15.64 | $16.25 | $15.64 | $16.11 | $9.90 | 161,260 |
| 2016-04-20 | $16.04 | $16.15 | $15.57 | $15.76 | $9.69 | 212,864 |
| 2016-04-19 | $16.08 | $16.33 | $16.08 | $16.14 | $9.92 | 84,429 |
| 2016-04-18 | $16.40 | $16.55 | $16.36 | $16.55 | $9.95 | 168,769 |
| 2016-04-15 | $16.44 | $16.53 | $16.31 | $16.39 | $9.85 | 116,860 |
| 2016-04-14 | $16.44 | $16.50 | $16.31 | $16.48 | $9.91 | 84,464 |
| 2016-04-13 | $16.35 | $16.43 | $16.25 | $16.36 | $9.84 | 85,604 |
| 2016-04-12 | $16.37 | $16.38 | $16.25 | $16.29 | $9.79 | 77,664 |
| 2016-04-11 | $16.43 | $16.59 | $16.28 | $16.31 | $9.81 | 134,323 |
| 2016-04-08 | $16.19 | $16.40 | $16.14 | $16.34 | $9.82 | 130,304 |
| 2016-04-07 | $15.92 | $16.23 | $15.87 | $16.14 | $9.70 | 105,448 |
| 2016-04-06 | $15.80 | $16.05 | $15.80 | $15.98 | $9.61 | 51,523 |
| 2016-04-05 | $15.92 | $15.99 | $15.77 | $15.83 | $9.52 | 73,565 |
| 2016-04-04 | $15.78 | $16.06 | $15.76 | $15.93 | $9.58 | 95,970 |
| 2016-04-01 | $15.53 | $15.86 | $15.52 | $15.78 | $9.49 | 90,692 |
| 2016-03-31 | $15.58 | $15.71 | $15.54 | $15.65 | $9.41 | 80,969 |
| 2016-03-30 | $15.10 | $15.68 | $15.10 | $15.68 | $9.43 | 179,729 |
| 2016-03-29 | $14.71 | $15.17 | $14.70 | $15.11 | $9.08 | 95,571 |
| 2016-03-28 | $14.65 | $14.84 | $14.50 | $14.81 | $8.90 | 98,787 |
| 2016-03-24 | $14.53 | $14.82 | $14.50 | $14.74 | $8.86 | 147,717 |
| 2016-03-23 | $14.74 | $14.75 | $14.54 | $14.54 | $8.74 | 105,277 |
| 2016-03-22 | $14.63 | $14.85 | $14.63 | $14.71 | $8.84 | 131,652 |
| 2016-03-21 | $14.74 | $14.92 | $14.62 | $14.62 | $8.79 | 336,249 |
| 2016-03-18 | $14.70 | $14.85 | $14.66 | $14.67 | $8.82 | 249,076 |
| 2016-03-17 | $14.66 | $14.93 | $14.66 | $14.67 | $8.82 | 116,405 |
| 2016-03-16 | $14.65 | $14.75 | $14.54 | $14.71 | $8.84 | 67,849 |
| 2016-03-15 | $14.75 | $14.80 | $14.52 | $14.70 | $8.84 | 59,913 |
| 2016-03-14 | $14.60 | $14.88 | $14.53 | $14.72 | $8.85 | 202,650 |
| 2016-03-11 | $14.71 | $14.79 | $14.61 | $14.66 | $8.81 | 55,628 |
| 2016-03-10 | $14.60 | $14.68 | $14.56 | $14.67 | $8.82 | 78,569 |
| 2016-03-09 | $14.64 | $14.76 | $14.53 | $14.57 | $8.76 | 51,117 |
| 2016-03-08 | $14.65 | $14.78 | $14.62 | $14.69 | $8.83 | 87,779 |
| 2016-03-07 | $14.50 | $14.77 | $14.50 | $14.68 | $8.83 | 134,898 |
| 2016-03-04 | $14.68 | $14.73 | $14.46 | $14.55 | $8.75 | 148,439 |
| 2016-03-03 | $14.75 | $14.76 | $14.51 | $14.68 | $8.83 | 78,058 |
| 2016-03-02 | $14.70 | $14.77 | $14.01 | $14.70 | $8.84 | 246,515 |
| 2016-03-01 | $14.36 | $14.84 | $14.30 | $14.80 | $8.90 | 181,204 |
| 2016-02-29 | $14.63 | $14.82 | $14.48 | $14.75 | $8.87 | 117,223 |
| 2016-02-26 | $14.60 | $14.74 | $14.52 | $14.56 | $8.75 | 33,007 |
| 2016-02-25 | $14.47 | $14.74 | $14.29 | $14.67 | $8.82 | 53,621 |
| 2016-02-24 | $14.23 | $14.45 | $14.19 | $14.36 | $8.63 | 59,148 |
| 2016-02-23 | $14.26 | $14.49 | $14.25 | $14.29 | $8.59 | 72,269 |
| 2016-02-22 | $14.67 | $14.98 | $14.25 | $14.28 | $8.59 | 104,032 |
| 2016-02-19 | $14.68 | $14.95 | $14.49 | $14.70 | $8.84 | 93,673 |
| 2016-02-18 | $14.42 | $14.75 | $14.42 | $14.75 | $8.87 | 78,855 |
| 2016-02-17 | $14.33 | $14.72 | $14.32 | $14.57 | $8.76 | 99,354 |
| 2016-02-16 | $14.15 | $14.58 | $14.15 | $14.39 | $8.65 | 79,918 |
| 2016-02-12 | $14.08 | $14.29 | $14.00 | $14.20 | $8.54 | 139,982 |
| 2016-02-11 | $14.10 | $14.22 | $14.00 | $14.10 | $8.48 | 114,231 |
| 2016-02-10 | $14.29 | $14.54 | $14.18 | $14.26 | $8.57 | 71,937 |
| 2016-02-09 | $14.23 | $14.52 | $14.18 | $14.28 | $8.59 | 97,795 |
| 2016-02-08 | $14.46 | $14.51 | $14.20 | $14.41 | $8.66 | 92,406 |
| 2016-02-05 | $14.75 | $14.77 | $14.56 | $14.65 | $8.81 | 68,089 |
| 2016-02-04 | $14.96 | $15.00 | $14.72 | $14.78 | $8.89 | 193,776 |
| 2016-02-03 | $15.22 | $15.27 | $15.01 | $15.08 | $9.07 | 106,435 |
| 2016-02-02 | $15.30 | $15.34 | $15.06 | $15.22 | $9.15 | 75,778 |
| 2016-02-01 | $15.28 | $15.37 | $15.09 | $15.30 | $9.20 | 44,569 |
| 2016-01-29 | $14.86 | $15.38 | $14.86 | $15.32 | $9.21 | 196,119 |
| 2016-01-28 | $14.84 | $14.93 | $14.46 | $14.79 | $8.89 | 158,928 |
| 2016-01-27 | $14.73 | $14.83 | $14.49 | $14.78 | $8.89 | 110,913 |
| 2016-01-26 | $14.55 | $14.81 | $14.50 | $14.67 | $8.82 | 149,745 |
| 2016-01-25 | $14.67 | $14.99 | $14.55 | $14.55 | $8.75 | 119,582 |
| 2016-01-22 | $14.43 | $14.90 | $14.00 | $14.63 | $8.80 | 210,146 |
| 2016-01-21 | $14.06 | $14.47 | $14.06 | $14.19 | $8.53 | 133,378 |
| 2016-01-20 | $14.29 | $14.38 | $13.65 | $14.04 | $8.44 | 382,702 |
| 2016-01-19 | $14.78 | $15.15 | $14.42 | $14.51 | $8.72 | 202,597 |
| 2016-01-15 | $15.22 | $15.45 | $14.81 | $15.23 | $8.94 | 200,013 |
| 2016-01-14 | $15.01 | $15.52 | $14.77 | $15.50 | $9.09 | 160,131 |
| 2016-01-13 | $15.50 | $15.79 | $14.85 | $15.12 | $8.87 | 249,029 |
| 2016-01-12 | $15.76 | $15.80 | $15.24 | $15.29 | $8.97 | 91,619 |
| 2016-01-11 | $15.83 | $15.90 | $15.24 | $15.52 | $9.11 | 154,706 |
| 2016-01-08 | $15.54 | $15.81 | $15.40 | $15.65 | $9.18 | 123,499 |
| 2016-01-07 | $15.36 | $15.40 | $15.22 | $15.34 | $9.00 | 82,728 |
| 2016-01-06 | $15.73 | $15.90 | $15.48 | $15.48 | $9.08 | 224,950 |
| 2016-01-05 | $16.00 | $16.09 | $15.78 | $15.83 | $9.29 | 104,374 |
| 2016-01-04 | $15.83 | $16.07 | $15.78 | $16.00 | $9.39 | 91,012 |
| 2015-12-31 | $15.77 | $16.04 | $15.77 | $15.89 | $9.32 | 72,429 |
| 2015-12-30 | $16.03 | $16.12 | $15.84 | $15.91 | $9.33 | 96,776 |
| 2015-12-29 | $15.76 | $16.15 | $15.76 | $16.02 | $9.40 | 76,591 |
| 2015-12-28 | $15.93 | $16.10 | $15.76 | $15.83 | $9.29 | 97,671 |
| 2015-12-24 | $16.08 | $16.20 | $16.05 | $16.08 | $9.43 | 47,719 |
| 2015-12-23 | $15.87 | $16.09 | $15.85 | $16.06 | $9.42 | 84,694 |
| 2015-12-22 | $15.60 | $16.00 | $15.55 | $15.85 | $9.30 | 193,555 |
| 2015-12-21 | $15.45 | $15.53 | $15.35 | $15.50 | $9.09 | 110,684 |
| 2015-12-18 | $15.53 | $15.64 | $15.29 | $15.51 | $9.10 | 83,810 |
| 2015-12-17 | $15.72 | $15.72 | $15.42 | $15.62 | $9.16 | 120,728 |
| 2015-12-16 | $15.47 | $15.77 | $15.47 | $15.62 | $9.16 | 88,616 |
| 2015-12-15 | $15.10 | $15.55 | $15.10 | $15.32 | $8.99 | 166,256 |
| 2015-12-14 | $15.59 | $15.67 | $15.10 | $15.15 | $8.89 | 367,035 |
| 2015-12-11 | $15.59 | $15.77 | $15.11 | $15.67 | $9.19 | 253,440 |
| 2015-12-10 | $15.71 | $15.80 | $15.55 | $15.59 | $9.15 | 54,817 |
| 2015-12-09 | $15.92 | $15.99 | $15.63 | $15.67 | $9.19 | 106,303 |
| 2015-12-08 | $16.00 | $16.10 | $15.76 | $15.90 | $9.33 | 79,660 |
| 2015-12-07 | $15.90 | $16.20 | $15.90 | $16.07 | $9.43 | 162,358 |
| 2015-12-04 | $15.74 | $16.04 | $15.74 | $15.98 | $9.38 | 70,171 |
| 2015-12-03 | $15.89 | $15.92 | $15.59 | $15.77 | $9.25 | 135,265 |
| 2015-12-02 | $15.94 | $15.94 | $15.76 | $15.80 | $9.27 | 99,724 |
| 2015-12-01 | $16.17 | $16.17 | $15.91 | $15.96 | $9.36 | 89,194 |
| 2015-11-30 | $16.20 | $16.24 | $16.00 | $16.02 | $9.40 | 81,941 |
| 2015-11-27 | $16.22 | $16.24 | $16.14 | $16.23 | $9.52 | 27,376 |
| 2015-11-25 | $16.20 | $16.24 | $16.13 | $16.18 | $9.49 | 62,336 |
| 2015-11-24 | $16.13 | $16.31 | $15.91 | $16.21 | $9.51 | 89,194 |
| 2015-11-23 | $15.79 | $16.00 | $15.75 | $16.00 | $9.39 | 75,298 |
| 2015-11-20 | $15.85 | $15.90 | $15.65 | $15.82 | $9.28 | 163,724 |
| 2015-11-19 | $15.94 | $15.99 | $15.75 | $15.84 | $9.29 | 84,455 |
| 2015-11-18 | $16.06 | $16.06 | $15.79 | $15.93 | $9.35 | 69,573 |
| 2015-11-17 | $16.00 | $16.03 | $15.78 | $15.94 | $9.35 | 90,533 |
| 2015-11-16 | $16.00 | $16.11 | $15.68 | $15.98 | $9.38 | 207,784 |
| 2015-11-13 | $16.05 | $16.13 | $15.95 | $16.02 | $9.40 | 157,201 |
| 2015-11-12 | $16.24 | $16.24 | $16.00 | $16.02 | $9.40 | 98,113 |
| 2015-11-11 | $16.14 | $16.32 | $16.11 | $16.23 | $9.52 | 105,157 |
| 2015-11-10 | $16.18 | $16.33 | $16.00 | $16.08 | $9.43 | 106,174 |
| 2015-11-09 | $16.25 | $16.34 | $16.16 | $16.31 | $9.57 | 101,787 |
| 2015-11-06 | $16.11 | $16.23 | $16.00 | $16.17 | $9.49 | 124,057 |
| 2015-11-05 | $16.05 | $16.25 | $16.00 | $16.12 | $9.46 | 209,361 |
| 2015-11-04 | $16.12 | $16.32 | $16.01 | $16.10 | $9.45 | 170,827 |
| 2015-11-03 | $16.20 | $16.21 | $16.06 | $16.12 | $9.46 | 128,165 |
| 2015-11-02 | $16.45 | $16.50 | $16.12 | $16.21 | $9.51 | 204,449 |
| 2015-10-30 | $16.69 | $16.71 | $16.32 | $16.45 | $9.65 | 114,447 |
| 2015-10-29 | $16.74 | $16.82 | $16.49 | $16.65 | $9.77 | 89,737 |
| 2015-10-28 | $16.61 | $16.63 | $16.39 | $16.63 | $9.76 | 165,148 |
| 2015-10-27 | $16.41 | $16.90 | $16.41 | $16.61 | $9.74 | 132,998 |
| 2015-10-26 | $16.55 | $16.74 | $16.49 | $16.70 | $9.80 | 81,368 |
| 2015-10-23 | $16.60 | $16.77 | $16.39 | $16.50 | $9.68 | 64,374 |
| 2015-10-22 | $16.53 | $16.64 | $16.40 | $16.59 | $9.73 | 60,463 |
| 2015-10-21 | $16.57 | $16.67 | $16.36 | $16.39 | $9.62 | 83,359 |
| 2015-10-20 | $16.74 | $16.74 | $16.50 | $16.56 | $9.72 | 117,423 |
| 2015-10-19 | $16.92 | $17.07 | $16.89 | $16.97 | $9.74 | 125,788 |
| 2015-10-16 | $17.11 | $17.14 | $16.87 | $16.94 | $9.73 | 102,086 |
| 2015-10-15 | $16.89 | $17.12 | $16.78 | $17.12 | $9.83 | 86,777 |
| 2015-10-14 | $17.04 | $17.04 | $16.72 | $16.78 | $9.64 | 54,065 |
| 2015-10-13 | $17.06 | $17.19 | $16.90 | $16.95 | $9.73 | 55,209 |
| 2015-10-12 | $17.04 | $17.25 | $16.90 | $17.17 | $9.86 | 336,079 |
| 2015-10-09 | $16.85 | $17.02 | $16.75 | $16.97 | $9.74 | 140,668 |
| 2015-10-08 | $16.43 | $16.80 | $16.40 | $16.79 | $9.64 | 184,632 |
| 2015-10-07 | $16.24 | $16.50 | $16.19 | $16.43 | $9.43 | 116,740 |
| 2015-10-06 | $16.02 | $16.28 | $16.01 | $16.23 | $9.32 | 180,870 |
| 2015-10-05 | $15.96 | $16.18 | $15.96 | $16.05 | $9.22 | 104,277 |
| 2015-10-02 | $16.00 | $16.10 | $15.83 | $15.96 | $9.16 | 91,669 |
| 2015-10-01 | $16.12 | $16.12 | $15.80 | $16.00 | $9.19 | 111,994 |
| 2015-09-30 | $16.10 | $16.21 | $15.87 | $16.12 | $9.26 | 135,398 |
| 2015-09-29 | $16.16 | $16.28 | $15.90 | $15.95 | $9.16 | 160,207 |
| 2015-09-28 | $16.44 | $16.44 | $16.12 | $16.25 | $9.33 | 108,449 |
| 2015-09-25 | $16.53 | $16.59 | $16.28 | $16.28 | $9.35 | 73,104 |
| 2015-09-24 | $16.40 | $16.67 | $16.30 | $16.42 | $9.43 | 92,622 |
| 2015-09-23 | $16.28 | $16.52 | $16.28 | $16.41 | $9.42 | 116,222 |
| 2015-09-22 | $16.52 | $16.85 | $16.23 | $16.30 | $9.36 | 149,179 |
| 2015-09-21 | $16.74 | $16.87 | $16.52 | $16.82 | $9.66 | 111,611 |
| 2015-09-18 | $16.55 | $16.73 | $16.45 | $16.70 | $9.59 | 184,791 |
| 2015-09-17 | $16.45 | $16.83 | $16.40 | $16.68 | $9.58 | 121,919 |
| 2015-09-16 | $16.28 | $16.45 | $16.20 | $16.41 | $9.42 | 75,382 |
| 2015-09-15 | $16.14 | $16.34 | $16.10 | $16.24 | $9.32 | 77,717 |
| 2015-09-14 | $16.23 | $16.25 | $16.12 | $16.13 | $9.26 | 45,892 |
| 2015-09-11 | $16.29 | $16.33 | $16.17 | $16.25 | $9.33 | 102,445 |
| 2015-09-10 | $16.48 | $16.50 | $16.20 | $16.28 | $9.35 | 68,435 |
| 2015-09-09 | $16.50 | $16.50 | $16.38 | $16.45 | $9.45 | 79,997 |
| 2015-09-08 | $16.56 | $16.81 | $16.30 | $16.45 | $9.45 | 82,308 |
| 2015-09-04 | $16.57 | $16.63 | $16.28 | $16.44 | $9.44 | 89,703 |
| 2015-09-03 | $16.55 | $16.88 | $16.52 | $16.66 | $9.57 | 82,145 |
| 2015-09-02 | $16.30 | $16.65 | $16.20 | $16.55 | $9.50 | 91,127 |
| 2015-09-01 | $16.51 | $16.64 | $16.21 | $16.34 | $9.38 | 105,213 |
| 2015-08-31 | $16.41 | $16.80 | $16.28 | $16.70 | $9.59 | 108,404 |
| 2015-08-28 | $16.54 | $16.84 | $16.30 | $16.41 | $9.42 | 93,968 |
| 2015-08-27 | $16.50 | $16.89 | $16.34 | $16.41 | $9.42 | 142,138 |
| 2015-08-26 | $15.62 | $16.42 | $15.62 | $16.29 | $9.35 | 319,032 |
Compass Diversified Holdings (CODI) News Headlines
.jpg)
DC Coffee Chain Debuts Crypto Payments with Coinbase Partnership
A test case for mainstreaming cryptocurrency is coming to a local coffee chain in Washington, D.C., as coffee brand Compass Coffee partners with cryp…
foxbusiness.com March 20, 2024Recent Compass Diversified Holdings (CODI) News
Similar Companies to Compass Diversified Holdings (CODI) in the Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
| Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
| Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
| Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
| IRSA | IRS | Conglomerates | Industrials | 4,000 |
| Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
| Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
| NN Inc | NNBR | Conglomerates | Industrials | 500 |
| Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
| Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |