Capital Southwest Corp (CSWC) Exchange: NASDAQ
Data as of May 2, 2025
$20.51 ($0.37) 1.84%
Capital Southwest Corp - Daily Information
Click for more stock information on Capital Southwest Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.40 |
| Previous Close | $20.51 |
| High | $20.56 |
| Low | $20.25 |
| Adjusted Open | $20.40 |
| Previous Adjusted Close | $20.51 |
| Adjusted High | $20.56 |
| Adjusted Low | $20.25 |
Invest in Capital Southwest Corp (CSWC)
Company Profile Capital Southwest Corp
Exchange: NASDAQ
IPO Date: March 27, 1990
Employees: 23
Sector: Financial Services
Industry: Asset Management
Website: Capital Southwest Corp Website
Address: Lincoln Center Tower 1, Dallas, TX, United States, 75240
Historical Stock Data for Capital Southwest Corp (CSWC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.40 | $20.56 | $20.25 | $20.51 | $20.51 | 342,070 |
| 2025-05-01 | $20.34 | $20.50 | $20.13 | $20.14 | $20.14 | 386,161 |
| 2025-04-30 | $20.26 | $20.46 | $19.97 | $20.38 | $20.38 | 289,715 |
| 2025-04-29 | $20.45 | $20.59 | $20.27 | $20.53 | $20.53 | 367,796 |
| 2025-04-28 | $20.20 | $20.48 | $20.18 | $20.42 | $20.42 | 331,431 |
| 2025-04-25 | $19.97 | $20.24 | $19.96 | $20.24 | $20.24 | 314,730 |
| 2025-04-24 | $19.65 | $20.12 | $19.63 | $19.96 | $19.96 | 431,671 |
| 2025-04-23 | $19.76 | $20.00 | $19.41 | $19.65 | $19.65 | 967,019 |
| 2025-04-22 | $19.50 | $19.70 | $19.28 | $19.48 | $19.48 | 1,556,830 |
| 2025-04-21 | $19.62 | $19.64 | $19.07 | $19.36 | $19.36 | 347,517 |
| 2025-04-17 | $19.50 | $19.93 | $19.50 | $19.68 | $19.68 | 428,914 |
| 2025-04-16 | $19.64 | $19.86 | $19.43 | $19.47 | $19.47 | 478,168 |
| 2025-04-15 | $19.30 | $20.00 | $19.16 | $19.75 | $19.75 | 575,386 |
| 2025-04-14 | $19.32 | $19.56 | $18.85 | $19.22 | $19.22 | 568,352 |
| 2025-04-11 | $18.95 | $19.27 | $18.43 | $19.03 | $19.03 | 525,904 |
| 2025-04-10 | $19.83 | $19.84 | $18.58 | $18.93 | $18.93 | 639,518 |
| 2025-04-09 | $17.75 | $19.85 | $17.46 | $19.73 | $19.73 | 1,009,088 |
| 2025-04-08 | $19.24 | $19.47 | $17.79 | $17.99 | $17.99 | 1,163,850 |
| 2025-04-07 | $18.77 | $19.61 | $18.01 | $18.70 | $18.70 | 2,039,415 |
| 2025-04-04 | $21.40 | $21.43 | $19.62 | $19.78 | $19.78 | 1,591,442 |
| 2025-04-03 | $21.62 | $21.95 | $21.60 | $21.77 | $21.77 | 752,965 |
| 2025-04-02 | $22.38 | $22.49 | $22.00 | $22.06 | $22.06 | 501,914 |
| 2025-04-01 | $22.29 | $22.48 | $22.22 | $22.44 | $22.44 | 883,669 |
| 2025-03-31 | $22.35 | $22.39 | $21.86 | $22.32 | $22.32 | 742,058 |
| 2025-03-28 | $22.67 | $22.67 | $22.21 | $22.37 | $22.37 | 612,148 |
| 2025-03-27 | $22.59 | $22.68 | $22.52 | $22.66 | $22.66 | 457,141 |
| 2025-03-26 | $22.48 | $22.62 | $22.45 | $22.53 | $22.53 | 499,019 |
| 2025-03-25 | $22.37 | $22.53 | $22.28 | $22.48 | $22.48 | 469,831 |
| 2025-03-24 | $22.43 | $22.46 | $22.20 | $22.26 | $22.26 | 491,362 |
| 2025-03-21 | $22.20 | $22.35 | $22.11 | $22.30 | $22.30 | 371,247 |
| 2025-03-20 | $22.13 | $22.26 | $22.04 | $22.22 | $22.22 | 267,451 |
| 2025-03-19 | $21.99 | $22.24 | $21.95 | $22.17 | $22.17 | 419,408 |
| 2025-03-18 | $21.78 | $22.01 | $21.78 | $22.00 | $22.00 | 386,089 |
| 2025-03-17 | $21.69 | $21.98 | $21.61 | $21.82 | $21.82 | 461,444 |
| 2025-03-14 | $21.24 | $21.70 | $21.23 | $21.69 | $21.69 | 542,944 |
| 2025-03-13 | $22.26 | $22.29 | $21.73 | $21.79 | $21.17 | 1,123,029 |
| 2025-03-12 | $22.43 | $22.53 | $22.07 | $22.26 | $21.62 | 619,471 |
| 2025-03-11 | $22.80 | $22.84 | $22.07 | $22.26 | $21.62 | 747,954 |
| 2025-03-10 | $22.86 | $22.96 | $22.61 | $22.73 | $22.08 | 531,103 |
| 2025-03-07 | $22.45 | $22.99 | $22.45 | $22.99 | $22.99 | 444,889 |
| 2025-03-06 | $22.45 | $22.69 | $22.36 | $22.46 | $22.46 | 381,470 |
| 2025-03-05 | $22.75 | $22.82 | $22.22 | $22.50 | $22.50 | 964,956 |
| 2025-03-04 | $23.03 | $23.08 | $22.65 | $22.75 | $22.75 | 761,747 |
| 2025-03-03 | $23.29 | $23.50 | $23.02 | $23.11 | $23.11 | 1,513,067 |
| 2025-02-28 | $23.08 | $23.39 | $23.06 | $23.29 | $23.29 | 891,664 |
| 2025-02-27 | $23.27 | $23.29 | $22.96 | $23.06 | $23.06 | 615,466 |
| 2025-02-26 | $23.24 | $23.35 | $23.08 | $23.18 | $23.18 | 455,394 |
| 2025-02-25 | $23.15 | $23.30 | $23.12 | $23.20 | $23.20 | 479,271 |
| 2025-02-24 | $23.40 | $23.49 | $23.14 | $23.17 | $23.17 | 663,192 |
| 2025-02-21 | $23.76 | $23.77 | $23.14 | $23.26 | $23.26 | 884,168 |
| 2025-02-20 | $23.63 | $23.67 | $23.40 | $23.61 | $23.61 | 496,344 |
| 2025-02-19 | $23.72 | $23.73 | $23.31 | $23.63 | $23.63 | 498,409 |
| 2025-02-18 | $23.46 | $23.86 | $23.38 | $23.81 | $23.81 | 480,133 |
| 2025-02-14 | $23.40 | $23.46 | $23.23 | $23.46 | $23.46 | 468,410 |
| 2025-02-13 | $23.33 | $23.40 | $23.21 | $23.31 | $23.31 | 238,588 |
| 2025-02-12 | $23.07 | $23.37 | $23.06 | $23.32 | $23.32 | 409,974 |
| 2025-02-11 | $23.10 | $23.21 | $22.94 | $23.20 | $23.20 | 295,641 |
| 2025-02-10 | $23.10 | $23.22 | $23.00 | $23.03 | $23.03 | 702,724 |
| 2025-02-07 | $22.92 | $23.01 | $22.83 | $22.97 | $22.97 | 405,710 |
| 2025-02-06 | $22.83 | $22.90 | $22.58 | $22.88 | $22.88 | 436,683 |
| 2025-02-05 | $22.76 | $22.78 | $22.39 | $22.76 | $22.76 | 545,227 |
| 2025-02-04 | $22.74 | $23.11 | $22.56 | $22.76 | $22.76 | 1,202,889 |
| 2025-02-03 | $22.34 | $22.43 | $21.93 | $22.28 | $22.28 | 517,632 |
| 2025-01-31 | $22.35 | $22.67 | $22.34 | $22.51 | $22.51 | 429,255 |
| 2025-01-30 | $22.05 | $22.39 | $22.02 | $22.32 | $22.32 | 273,982 |
| 2025-01-29 | $22.52 | $22.56 | $21.83 | $21.98 | $21.98 | 486,545 |
| 2025-01-28 | $22.34 | $22.62 | $22.34 | $22.51 | $22.51 | 516,025 |
| 2025-01-27 | $22.40 | $22.50 | $22.25 | $22.39 | $22.39 | 802,336 |
| 2025-01-24 | $22.35 | $22.49 | $22.27 | $22.38 | $22.38 | 287,610 |
| 2025-01-23 | $22.42 | $22.49 | $22.31 | $22.31 | $22.31 | 221,470 |
| 2025-01-22 | $22.67 | $22.68 | $22.43 | $22.44 | $22.44 | 298,434 |
| 2025-01-21 | $22.60 | $22.71 | $22.50 | $22.67 | $22.67 | 591,897 |
| 2025-01-17 | $22.53 | $22.60 | $22.40 | $22.49 | $22.49 | 304,879 |
| 2025-01-16 | $22.30 | $22.54 | $22.25 | $22.52 | $22.52 | 442,182 |
| 2025-01-15 | $22.18 | $22.33 | $22.09 | $22.26 | $22.26 | 339,746 |
| 2025-01-14 | $21.79 | $22.17 | $21.78 | $22.04 | $22.04 | 334,123 |
| 2025-01-13 | $21.82 | $21.82 | $21.50 | $21.72 | $21.72 | 401,251 |
| 2025-01-10 | $21.85 | $21.94 | $21.71 | $21.82 | $21.82 | 294,669 |
| 2025-01-08 | $22.00 | $22.00 | $21.76 | $21.94 | $21.94 | 419,879 |
| 2025-01-07 | $22.23 | $22.25 | $21.86 | $22.00 | $22.00 | 375,605 |
| 2025-01-06 | $22.45 | $22.54 | $22.08 | $22.16 | $22.16 | 548,006 |
| 2025-01-03 | $22.25 | $22.43 | $22.15 | $22.35 | $22.35 | 430,955 |
| 2025-01-02 | $21.95 | $22.21 | $21.82 | $22.15 | $22.15 | 424,511 |
| 2024-12-31 | $21.86 | $21.96 | $21.65 | $21.82 | $21.82 | 524,352 |
| 2024-12-30 | $21.55 | $21.99 | $21.48 | $21.81 | $21.81 | 541,493 |
| 2024-12-27 | $21.35 | $21.59 | $21.30 | $21.58 | $21.58 | 380,175 |
| 2024-12-26 | $21.36 | $21.42 | $21.25 | $21.37 | $21.37 | 470,596 |
| 2024-12-24 | $21.10 | $21.39 | $21.03 | $21.38 | $21.38 | 229,494 |
| 2024-12-23 | $20.97 | $21.17 | $20.72 | $21.15 | $21.15 | 589,031 |
| 2024-12-20 | $20.79 | $21.25 | $20.68 | $21.05 | $21.05 | 1,119,924 |
| 2024-12-19 | $21.00 | $21.19 | $20.81 | $20.85 | $20.85 | 781,048 |
| 2024-12-18 | $21.24 | $21.42 | $20.83 | $20.88 | $20.88 | 894,590 |
| 2024-12-17 | $21.40 | $21.40 | $21.20 | $21.25 | $21.25 | 821,763 |
| 2024-12-16 | $21.70 | $21.72 | $21.43 | $21.47 | $21.47 | 930,131 |
| 2024-12-13 | $21.90 | $22.02 | $21.63 | $21.73 | $21.73 | 997,191 |
| 2024-12-12 | $22.85 | $22.94 | $22.54 | $22.55 | $21.91 | 1,331,600 |
| 2024-12-11 | $22.91 | $22.91 | $22.73 | $22.81 | $22.17 | 436,014 |
| 2024-12-10 | $22.79 | $22.82 | $22.55 | $22.82 | $22.18 | 540,016 |
| 2024-12-09 | $23.05 | $23.15 | $22.60 | $22.72 | $22.08 | 1,563,859 |
| 2024-12-06 | $23.05 | $23.07 | $22.60 | $22.92 | $22.27 | 1,459,951 |
| 2024-12-05 | $23.35 | $23.41 | $22.60 | $22.90 | $22.25 | 1,056,872 |
| 2024-12-04 | $23.48 | $23.56 | $23.15 | $23.35 | $22.69 | 665,576 |
| 2024-12-03 | $23.56 | $23.64 | $23.35 | $23.48 | $22.82 | 335,872 |
| 2024-12-02 | $23.59 | $23.64 | $23.38 | $23.49 | $22.83 | 289,565 |
| 2024-11-29 | $23.43 | $23.62 | $23.39 | $23.56 | $22.90 | 149,174 |
| 2024-11-27 | $23.29 | $23.46 | $23.26 | $23.35 | $22.69 | 227,623 |
| 2024-11-26 | $23.25 | $23.30 | $23.18 | $23.26 | $22.60 | 199,563 |
| 2024-11-25 | $23.31 | $23.43 | $23.16 | $23.23 | $22.58 | 265,459 |
| 2024-11-22 | $23.05 | $23.31 | $23.05 | $23.29 | $22.63 | 313,427 |
| 2024-11-21 | $23.04 | $23.16 | $22.96 | $22.97 | $22.32 | 344,846 |
| 2024-11-20 | $22.99 | $23.03 | $22.72 | $22.99 | $22.34 | 420,598 |
| 2024-11-19 | $22.92 | $23.01 | $22.86 | $22.99 | $22.34 | 233,112 |
| 2024-11-18 | $22.86 | $23.09 | $22.83 | $22.86 | $22.22 | 377,441 |
| 2024-11-15 | $22.97 | $23.14 | $22.79 | $22.88 | $22.88 | 318,746 |
| 2024-11-14 | $23.25 | $23.34 | $22.90 | $23.01 | $23.01 | 328,201 |
| 2024-11-13 | $22.90 | $23.14 | $22.85 | $23.11 | $23.11 | 337,669 |
| 2024-11-12 | $22.65 | $22.99 | $22.48 | $22.90 | $22.90 | 557,541 |
| 2024-11-11 | $22.56 | $22.78 | $22.37 | $22.72 | $22.72 | 1,452,573 |
| 2024-11-08 | $23.31 | $23.36 | $22.74 | $22.91 | $22.91 | 1,091,143 |
| 2024-11-07 | $22.86 | $23.40 | $22.83 | $23.31 | $23.31 | 457,949 |
| 2024-11-06 | $23.07 | $23.07 | $22.52 | $22.76 | $22.76 | 691,755 |
| 2024-11-05 | $22.29 | $22.67 | $22.10 | $22.49 | $22.49 | 1,243,284 |
| 2024-11-04 | $22.96 | $22.96 | $22.01 | $22.33 | $22.33 | 2,205,653 |
| 2024-11-01 | $24.13 | $24.42 | $23.86 | $23.98 | $23.98 | 193,190 |
| 2024-10-31 | $24.14 | $24.43 | $24.11 | $24.18 | $24.18 | 234,258 |
| 2024-10-30 | $24.48 | $24.84 | $24.26 | $24.40 | $24.40 | 214,361 |
| 2024-10-29 | $25.37 | $25.53 | $24.26 | $24.48 | $24.48 | 584,884 |
| 2024-10-28 | $25.63 | $25.80 | $25.61 | $25.72 | $25.72 | 172,513 |
| 2024-10-25 | $25.73 | $25.75 | $25.48 | $25.63 | $25.63 | 249,976 |
| 2024-10-24 | $25.53 | $25.68 | $25.43 | $25.59 | $25.59 | 185,957 |
| 2024-10-23 | $25.75 | $25.77 | $25.43 | $25.59 | $25.59 | 149,240 |
| 2024-10-22 | $25.85 | $25.86 | $25.61 | $25.84 | $25.84 | 167,947 |
| 2024-10-21 | $25.73 | $25.90 | $25.64 | $25.85 | $25.85 | 177,022 |
| 2024-10-18 | $25.62 | $25.82 | $25.57 | $25.64 | $25.64 | 159,877 |
| 2024-10-17 | $25.65 | $25.74 | $25.59 | $25.64 | $25.64 | 164,903 |
| 2024-10-16 | $25.25 | $25.72 | $25.25 | $25.69 | $25.69 | 168,523 |
| 2024-10-15 | $25.33 | $25.48 | $25.22 | $25.26 | $25.26 | 131,287 |
| 2024-10-14 | $25.45 | $25.45 | $25.19 | $25.27 | $25.27 | 152,874 |
| 2024-10-11 | $25.37 | $25.45 | $25.30 | $25.42 | $25.42 | 144,116 |
| 2024-10-10 | $25.17 | $25.37 | $25.15 | $25.37 | $25.37 | 147,388 |
| 2024-10-09 | $25.30 | $25.37 | $25.17 | $25.19 | $25.19 | 158,309 |
| 2024-10-08 | $25.36 | $25.39 | $25.14 | $25.26 | $25.26 | 118,428 |
| 2024-10-07 | $25.43 | $25.46 | $25.17 | $25.34 | $25.34 | 118,792 |
| 2024-10-04 | $25.40 | $25.51 | $25.18 | $25.51 | $25.51 | 163,332 |
| 2024-10-03 | $25.04 | $25.30 | $25.04 | $25.28 | $25.28 | 138,463 |
| 2024-10-02 | $24.89 | $25.20 | $24.89 | $25.08 | $25.08 | 126,589 |
| 2024-10-01 | $25.21 | $25.29 | $24.91 | $24.99 | $24.99 | 198,122 |
| 2024-09-30 | $25.56 | $25.84 | $25.23 | $25.29 | $25.29 | 363,432 |
| 2024-09-27 | $25.22 | $25.60 | $25.17 | $25.50 | $25.50 | 192,755 |
| 2024-09-26 | $24.84 | $25.12 | $24.84 | $25.08 | $25.08 | 122,744 |
| 2024-09-25 | $25.09 | $25.15 | $24.80 | $24.81 | $24.81 | 156,166 |
| 2024-09-24 | $25.17 | $25.25 | $25.13 | $25.13 | $25.13 | 101,993 |
| 2024-09-23 | $25.45 | $25.46 | $25.16 | $25.17 | $25.17 | 178,537 |
| 2024-09-20 | $25.47 | $25.47 | $25.17 | $25.36 | $25.36 | 257,927 |
| 2024-09-19 | $25.59 | $25.75 | $25.40 | $25.42 | $25.42 | 273,729 |
| 2024-09-18 | $25.03 | $25.50 | $25.01 | $25.28 | $25.28 | 245,537 |
| 2024-09-17 | $25.11 | $25.25 | $25.02 | $25.03 | $25.03 | 192,618 |
| 2024-09-16 | $24.91 | $25.18 | $24.81 | $25.17 | $25.17 | 321,030 |
| 2024-09-13 | $24.95 | $25.07 | $24.84 | $24.91 | $24.91 | 324,997 |
| 2024-09-12 | $25.42 | $25.59 | $25.27 | $25.41 | $24.77 | 286,339 |
| 2024-09-11 | $25.11 | $25.41 | $24.84 | $25.36 | $25.36 | 232,832 |
| 2024-09-10 | $25.18 | $25.22 | $25.00 | $25.06 | $25.06 | 180,488 |
| 2024-09-09 | $25.10 | $25.33 | $25.06 | $25.09 | $25.09 | 207,399 |
| 2024-09-06 | $25.41 | $25.43 | $24.82 | $24.99 | $24.99 | 251,346 |
| 2024-09-05 | $25.16 | $25.39 | $25.16 | $25.36 | $25.36 | 211,069 |
| 2024-09-04 | $25.00 | $25.28 | $25.00 | $25.16 | $25.16 | 129,973 |
| 2024-09-03 | $25.33 | $25.38 | $25.01 | $25.04 | $25.04 | 244,037 |
| 2024-08-30 | $24.98 | $25.37 | $24.92 | $25.33 | $25.33 | 227,388 |
| 2024-08-29 | $24.60 | $24.94 | $24.60 | $24.89 | $24.89 | 145,074 |
| 2024-08-28 | $24.70 | $24.88 | $24.55 | $24.58 | $24.58 | 147,564 |
| 2024-08-27 | $24.81 | $24.93 | $24.72 | $24.73 | $24.73 | 186,587 |
| 2024-08-26 | $24.81 | $25.00 | $24.70 | $24.79 | $24.79 | 197,396 |
| 2024-08-23 | $24.68 | $24.92 | $24.64 | $24.72 | $24.72 | 263,421 |
| 2024-08-22 | $24.62 | $24.83 | $24.55 | $24.63 | $24.63 | 180,888 |
| 2024-08-21 | $24.57 | $24.66 | $24.43 | $24.47 | $24.47 | 149,939 |
| 2024-08-20 | $24.70 | $24.76 | $24.54 | $24.55 | $24.55 | 130,407 |
| 2024-08-19 | $24.43 | $24.70 | $24.39 | $24.70 | $24.70 | 337,624 |
| 2024-08-16 | $24.30 | $24.60 | $24.25 | $24.35 | $24.35 | 139,488 |
| 2024-08-15 | $24.30 | $24.47 | $24.15 | $24.30 | $24.30 | 192,291 |
| 2024-08-14 | $24.01 | $24.09 | $23.82 | $24.04 | $24.04 | 233,876 |
| 2024-08-13 | $23.90 | $24.04 | $23.73 | $23.88 | $23.88 | 228,264 |
| 2024-08-12 | $24.04 | $24.06 | $23.71 | $23.83 | $23.83 | 262,482 |
| 2024-08-09 | $24.03 | $25.00 | $23.70 | $23.93 | $23.93 | 271,339 |
| 2024-08-08 | $23.88 | $24.03 | $23.70 | $23.91 | $23.91 | 238,465 |
| 2024-08-07 | $24.50 | $24.70 | $23.71 | $23.87 | $23.87 | 447,576 |
| 2024-08-06 | $24.00 | $25.05 | $23.96 | $24.37 | $24.37 | 507,583 |
| 2024-08-05 | $23.33 | $23.70 | $22.70 | $23.56 | $23.56 | 646,471 |
| 2024-08-02 | $25.47 | $25.47 | $24.54 | $24.55 | $24.55 | 422,715 |
| 2024-08-01 | $25.75 | $25.88 | $25.42 | $25.63 | $25.63 | 272,211 |
| 2024-07-31 | $25.96 | $26.00 | $25.63 | $25.67 | $25.67 | 174,423 |
| 2024-07-30 | $25.82 | $25.97 | $25.80 | $25.97 | $25.97 | 138,128 |
| 2024-07-29 | $26.02 | $26.07 | $25.73 | $25.84 | $25.84 | 184,496 |
| 2024-07-26 | $25.65 | $26.05 | $25.61 | $26.00 | $26.00 | 204,611 |
| 2024-07-25 | $25.59 | $25.86 | $25.59 | $25.66 | $25.66 | 184,213 |
| 2024-07-24 | $25.93 | $25.94 | $25.52 | $25.55 | $25.55 | 134,779 |
| 2024-07-23 | $25.90 | $26.00 | $25.80 | $25.89 | $25.89 | 155,694 |
| 2024-07-22 | $26.01 | $26.21 | $25.76 | $25.88 | $25.88 | 332,858 |
| 2024-07-19 | $26.13 | $26.27 | $25.95 | $26.01 | $26.01 | 121,074 |
| 2024-07-18 | $26.77 | $26.83 | $26.05 | $26.10 | $26.10 | 274,226 |
| 2024-07-17 | $26.89 | $26.97 | $26.56 | $26.83 | $26.83 | 183,066 |
| 2024-07-16 | $27.00 | $27.10 | $26.84 | $26.89 | $26.89 | 152,801 |
| 2024-07-15 | $27.10 | $27.21 | $26.91 | $26.94 | $26.94 | 210,568 |
| 2024-07-12 | $27.10 | $27.23 | $26.98 | $26.98 | $26.98 | 161,432 |
| 2024-07-11 | $26.99 | $27.09 | $26.82 | $27.07 | $27.07 | 204,329 |
| 2024-07-10 | $26.61 | $26.89 | $26.61 | $26.88 | $26.88 | 153,521 |
| 2024-07-09 | $26.97 | $26.99 | $26.56 | $26.61 | $26.61 | 178,510 |
| 2024-07-08 | $26.90 | $27.08 | $26.82 | $26.95 | $26.95 | 175,462 |
| 2024-07-05 | $26.58 | $26.88 | $26.56 | $26.85 | $26.85 | 168,573 |
| 2024-07-03 | $26.50 | $26.84 | $26.50 | $26.67 | $26.67 | 120,894 |
| 2024-07-02 | $26.11 | $26.58 | $26.05 | $26.58 | $26.58 | 193,590 |
| 2024-07-01 | $26.21 | $26.35 | $25.97 | $26.17 | $26.17 | 226,250 |
| 2024-06-28 | $26.07 | $26.29 | $25.91 | $26.09 | $26.09 | 285,121 |
| 2024-06-27 | $25.55 | $26.06 | $25.54 | $25.91 | $25.91 | 273,000 |
| 2024-06-26 | $25.53 | $25.74 | $25.53 | $25.68 | $25.68 | 146,803 |
| 2024-06-25 | $25.70 | $25.81 | $25.64 | $25.66 | $25.66 | 195,115 |
| 2024-06-24 | $24.91 | $25.67 | $24.90 | $25.63 | $25.63 | 280,663 |
| 2024-06-21 | $25.23 | $25.23 | $24.74 | $24.97 | $24.97 | 835,896 |
| 2024-06-20 | $25.42 | $25.65 | $25.25 | $25.28 | $25.28 | 263,816 |
| 2024-06-18 | $25.39 | $25.55 | $25.28 | $25.50 | $25.50 | 150,128 |
| 2024-06-17 | $25.27 | $25.56 | $25.14 | $25.39 | $25.39 | 269,893 |
| 2024-06-14 | $25.37 | $25.55 | $24.95 | $25.33 | $25.33 | 307,081 |
| 2024-06-13 | $26.10 | $26.23 | $25.90 | $26.12 | $25.49 | 305,847 |
| 2024-06-12 | $26.26 | $26.37 | $26.07 | $26.10 | $25.47 | 266,250 |
| 2024-06-11 | $26.20 | $26.24 | $25.92 | $26.17 | $25.53 | 216,429 |
| 2024-06-10 | $26.28 | $26.34 | $26.08 | $26.20 | $25.56 | 263,134 |
| 2024-06-07 | $25.87 | $26.20 | $25.87 | $26.13 | $26.13 | 303,650 |
| 2024-06-06 | $26.04 | $26.24 | $25.88 | $25.92 | $25.92 | 434,475 |
| 2024-06-05 | $26.00 | $26.05 | $25.50 | $26.02 | $26.02 | 403,716 |
| 2024-06-04 | $25.70 | $25.89 | $25.65 | $25.87 | $25.87 | 341,907 |
| 2024-06-03 | $25.58 | $25.97 | $25.40 | $25.69 | $25.69 | 896,353 |
| 2024-05-31 | $25.50 | $25.66 | $25.37 | $25.58 | $25.58 | 427,488 |
| 2024-05-30 | $25.37 | $25.49 | $25.25 | $25.34 | $25.34 | 331,280 |
| 2024-05-29 | $25.07 | $25.42 | $25.06 | $25.29 | $25.29 | 266,567 |
| 2024-05-28 | $25.85 | $25.93 | $25.16 | $25.26 | $25.26 | 720,039 |
| 2024-05-24 | $25.50 | $25.95 | $25.38 | $25.81 | $25.81 | 227,210 |
| 2024-05-23 | $25.84 | $25.87 | $25.30 | $25.35 | $25.35 | 306,833 |
| 2024-05-22 | $26.29 | $26.38 | $25.67 | $25.76 | $25.76 | 1,112,934 |
| 2024-05-21 | $26.56 | $26.65 | $26.36 | $26.42 | $26.42 | 323,542 |
| 2024-05-20 | $26.38 | $26.55 | $26.25 | $26.50 | $26.50 | 436,905 |
| 2024-05-17 | $26.17 | $26.22 | $25.86 | $26.20 | $26.20 | 244,364 |
| 2024-05-16 | $26.51 | $26.51 | $25.96 | $25.99 | $25.99 | 418,970 |
| 2024-05-15 | $27.14 | $27.19 | $26.27 | $26.39 | $26.39 | 640,365 |
| 2024-05-14 | $26.75 | $27.22 | $26.73 | $27.20 | $27.20 | 256,590 |
| 2024-05-13 | $26.71 | $26.94 | $26.64 | $26.73 | $26.73 | 217,191 |
| 2024-05-10 | $26.92 | $27.06 | $26.59 | $26.71 | $26.71 | 234,031 |
| 2024-05-09 | $26.56 | $26.94 | $26.51 | $26.83 | $26.83 | 278,301 |
| 2024-05-08 | $26.57 | $26.68 | $26.48 | $26.48 | $26.48 | 203,600 |
| 2024-05-07 | $26.70 | $26.79 | $26.45 | $26.57 | $26.57 | 189,428 |
| 2024-05-06 | $26.33 | $26.55 | $26.29 | $26.53 | $26.53 | 254,167 |
| 2024-05-03 | $26.00 | $26.23 | $25.88 | $26.17 | $26.17 | 199,920 |
| 2024-05-02 | $26.18 | $26.18 | $25.55 | $25.79 | $25.79 | 262,842 |
| 2024-05-01 | $25.84 | $26.34 | $25.84 | $26.18 | $26.18 | 213,731 |
| 2024-04-30 | $25.84 | $26.04 | $25.81 | $25.82 | $25.82 | 150,961 |
| 2024-04-29 | $25.90 | $26.10 | $25.85 | $25.96 | $25.96 | 176,870 |
| 2024-04-26 | $25.85 | $26.05 | $25.78 | $25.89 | $25.89 | 137,202 |
| 2024-04-25 | $25.72 | $25.86 | $25.55 | $25.79 | $25.79 | 121,307 |
| 2024-04-24 | $25.63 | $25.90 | $25.63 | $25.80 | $25.80 | 142,666 |
| 2024-04-23 | $25.37 | $25.82 | $25.33 | $25.69 | $25.69 | 164,701 |
| 2024-04-22 | $25.09 | $25.43 | $25.00 | $25.41 | $25.41 | 219,603 |
| 2024-04-19 | $24.80 | $25.15 | $24.80 | $25.06 | $25.06 | 174,820 |
| 2024-04-18 | $24.83 | $24.97 | $24.66 | $24.78 | $24.78 | 132,661 |
| 2024-04-17 | $24.49 | $24.87 | $24.48 | $24.79 | $24.79 | 143,908 |
| 2024-04-16 | $24.30 | $24.50 | $24.08 | $24.42 | $24.42 | 248,074 |
| 2024-04-15 | $24.62 | $24.88 | $24.36 | $24.39 | $24.39 | 203,763 |
| 2024-04-12 | $25.04 | $25.10 | $24.36 | $24.51 | $24.51 | 242,423 |
| 2024-04-11 | $24.91 | $25.05 | $24.75 | $25.03 | $25.03 | 142,883 |
| 2024-04-10 | $24.95 | $25.07 | $24.72 | $24.90 | $24.90 | 186,535 |
| 2024-04-09 | $24.96 | $25.16 | $24.83 | $25.16 | $25.16 | 241,582 |
| 2024-04-08 | $24.89 | $24.98 | $24.67 | $24.96 | $24.96 | 175,888 |
| 2024-04-05 | $24.58 | $24.87 | $24.50 | $24.87 | $24.87 | 114,396 |
| 2024-04-04 | $24.95 | $25.02 | $24.60 | $24.62 | $24.62 | 198,475 |
| 2024-04-03 | $24.75 | $24.93 | $24.66 | $24.90 | $24.90 | 152,801 |
| 2024-04-02 | $24.74 | $24.74 | $24.45 | $24.66 | $24.66 | 191,091 |
| 2024-04-01 | $24.98 | $25.00 | $24.59 | $24.70 | $24.70 | 253,813 |
| 2024-03-28 | $24.75 | $24.99 | $24.75 | $24.96 | $24.96 | 378,337 |
| 2024-03-27 | $24.47 | $24.70 | $24.45 | $24.70 | $24.70 | 212,066 |
| 2024-03-26 | $24.25 | $24.55 | $24.25 | $24.45 | $24.45 | 198,371 |
| 2024-03-25 | $24.15 | $24.45 | $24.13 | $24.18 | $24.18 | 187,455 |
| 2024-03-22 | $24.21 | $24.30 | $24.05 | $24.07 | $24.07 | 137,243 |
| 2024-03-21 | $24.03 | $24.44 | $24.02 | $24.23 | $24.23 | 244,818 |
| 2024-03-20 | $23.59 | $24.07 | $23.52 | $24.02 | $24.02 | 244,263 |
| 2024-03-19 | $23.60 | $23.92 | $23.29 | $23.82 | $23.82 | 297,367 |
| 2024-03-18 | $23.87 | $23.90 | $23.65 | $23.68 | $23.68 | 344,531 |
| 2024-03-15 | $23.70 | $24.09 | $23.70 | $23.92 | $23.92 | 718,745 |
| 2024-03-14 | $24.24 | $24.30 | $23.70 | $23.71 | $23.71 | 438,353 |
| 2024-03-13 | $24.87 | $25.12 | $24.82 | $24.96 | $24.96 | 418,739 |
| 2024-03-12 | $24.76 | $24.87 | $24.57 | $24.82 | $24.82 | 380,455 |
| 2024-03-11 | $24.33 | $24.66 | $24.31 | $24.59 | $24.59 | 532,937 |
| 2024-03-08 | $24.52 | $24.75 | $24.36 | $24.40 | $24.40 | 305,204 |
| 2024-03-07 | $24.36 | $24.66 | $24.30 | $24.44 | $24.44 | 321,236 |
| 2024-03-06 | $24.15 | $24.65 | $23.97 | $24.21 | $24.21 | 1,083,819 |
| 2024-03-05 | $24.06 | $24.20 | $24.01 | $24.09 | $24.09 | 321,478 |
| 2024-03-04 | $23.94 | $24.27 | $23.92 | $24.15 | $24.15 | 486,797 |
| 2024-03-01 | $24.19 | $24.19 | $23.80 | $23.89 | $23.89 | 375,175 |
| 2024-02-29 | $24.00 | $24.12 | $23.78 | $24.12 | $24.12 | 207,714 |
| 2024-02-28 | $24.36 | $24.36 | $23.75 | $23.79 | $23.79 | 581,155 |
| 2024-02-27 | $24.23 | $24.40 | $24.00 | $24.34 | $24.34 | 451,964 |
| 2024-02-26 | $23.94 | $24.12 | $23.55 | $24.08 | $24.08 | 405,124 |
| 2024-02-23 | $23.64 | $24.01 | $23.52 | $23.77 | $23.77 | 382,955 |
| 2024-02-22 | $23.51 | $23.69 | $23.26 | $23.57 | $23.57 | 693,417 |
| 2024-02-21 | $23.71 | $23.76 | $23.30 | $23.39 | $23.39 | 344,778 |
| 2024-02-20 | $23.80 | $23.90 | $23.61 | $23.73 | $23.73 | 520,807 |
| 2024-02-16 | $23.78 | $23.78 | $23.57 | $23.64 | $23.64 | 239,631 |
| 2024-02-15 | $23.45 | $23.95 | $23.45 | $23.84 | $23.84 | 400,852 |
| 2024-02-14 | $23.45 | $23.61 | $23.14 | $23.33 | $23.33 | 728,765 |
| 2024-02-13 | $23.50 | $23.55 | $23.06 | $23.35 | $23.35 | 393,989 |
| 2024-02-12 | $23.42 | $23.78 | $23.38 | $23.50 | $23.50 | 448,097 |
| 2024-02-09 | $24.10 | $24.12 | $23.34 | $23.45 | $23.45 | 878,301 |
| 2024-02-08 | $24.20 | $24.20 | $23.50 | $23.95 | $23.95 | 1,089,660 |
| 2024-02-07 | $24.16 | $24.18 | $23.88 | $24.14 | $24.14 | 323,468 |
| 2024-02-06 | $24.38 | $24.39 | $23.94 | $24.06 | $24.06 | 381,043 |
| 2024-02-05 | $24.85 | $24.86 | $23.95 | $24.45 | $24.45 | 574,468 |
| 2024-02-02 | $24.31 | $24.70 | $24.25 | $24.49 | $24.49 | 253,185 |
| 2024-02-01 | $24.69 | $24.69 | $23.73 | $24.31 | $24.31 | 553,365 |
| 2024-01-31 | $25.59 | $25.62 | $24.53 | $24.56 | $24.56 | 1,059,165 |
| 2024-01-30 | $25.39 | $26.17 | $25.29 | $25.66 | $25.66 | 409,670 |
| 2024-01-29 | $25.17 | $25.29 | $25.05 | $25.29 | $25.29 | 288,812 |
| 2024-01-26 | $24.75 | $25.07 | $24.75 | $24.99 | $24.99 | 198,107 |
| 2024-01-25 | $24.84 | $24.94 | $24.54 | $24.81 | $24.81 | 265,283 |
| 2024-01-24 | $25.15 | $25.22 | $24.66 | $24.73 | $24.73 | 333,307 |
| 2024-01-23 | $25.33 | $25.41 | $25.14 | $25.15 | $25.15 | 383,475 |
| 2024-01-22 | $24.90 | $25.28 | $24.85 | $25.28 | $25.28 | 355,549 |
| 2024-01-19 | $25.39 | $25.40 | $24.88 | $24.94 | $24.94 | 336,098 |
| 2024-01-18 | $25.38 | $25.51 | $25.01 | $25.35 | $25.35 | 238,581 |
| 2024-01-17 | $25.12 | $25.40 | $25.07 | $25.39 | $25.39 | 214,400 |
| 2024-01-16 | $25.35 | $25.39 | $25.09 | $25.29 | $25.29 | 291,544 |
| 2024-01-12 | $25.24 | $25.41 | $25.19 | $25.35 | $25.35 | 185,257 |
| 2024-01-11 | $25.33 | $25.37 | $24.61 | $25.13 | $25.13 | 316,183 |
| 2024-01-10 | $25.14 | $25.45 | $24.99 | $25.35 | $25.35 | 268,173 |
| 2024-01-09 | $24.98 | $25.31 | $24.88 | $25.09 | $25.09 | 377,021 |
| 2024-01-08 | $24.92 | $25.01 | $24.58 | $24.97 | $24.97 | 604,216 |
| 2024-01-05 | $24.90 | $25.07 | $24.68 | $25.06 | $25.06 | 493,922 |
| 2024-01-04 | $24.04 | $24.78 | $24.00 | $24.71 | $24.71 | 603,995 |
| 2024-01-03 | $23.74 | $24.14 | $23.57 | $23.98 | $23.98 | 462,134 |
| 2024-01-02 | $23.64 | $23.96 | $23.53 | $23.72 | $23.72 | 386,452 |
| 2023-12-29 | $24.13 | $24.29 | $23.59 | $23.70 | $23.70 | 608,169 |
| 2023-12-28 | $24.00 | $24.15 | $23.91 | $24.12 | $24.12 | 394,657 |
| 2023-12-27 | $24.03 | $24.19 | $23.96 | $24.00 | $24.00 | 479,681 |
| 2023-12-26 | $23.96 | $24.10 | $23.86 | $23.95 | $23.95 | 556,517 |
| 2023-12-22 | $24.00 | $24.14 | $23.73 | $23.77 | $23.77 | 795,163 |
| 2023-12-21 | $23.29 | $23.34 | $23.13 | $23.29 | $23.29 | 175,038 |
| 2023-12-20 | $23.39 | $23.62 | $23.18 | $23.19 | $23.19 | 225,814 |
| 2023-12-19 | $23.25 | $23.55 | $23.25 | $23.50 | $23.50 | 195,564 |
| 2023-12-18 | $23.18 | $23.33 | $22.94 | $23.24 | $23.24 | 303,823 |
| 2023-12-15 | $23.38 | $23.42 | $23.03 | $23.17 | $23.17 | 368,091 |
| 2023-12-14 | $23.15 | $23.39 | $23.01 | $23.38 | $23.38 | 419,267 |
| 2023-12-13 | $23.40 | $23.68 | $23.31 | $23.68 | $23.06 | 512,378 |
| 2023-12-12 | $23.13 | $23.43 | $23.02 | $23.42 | $22.81 | 331,693 |
| 2023-12-11 | $23.17 | $23.17 | $22.86 | $23.06 | $22.45 | 556,633 |
| 2023-12-08 | $22.98 | $23.13 | $22.75 | $23.09 | $23.09 | 675,893 |
| 2023-12-07 | $22.74 | $22.92 | $22.70 | $22.91 | $22.91 | 273,857 |
| 2023-12-06 | $22.89 | $22.90 | $22.65 | $22.75 | $22.75 | 242,058 |
| 2023-12-05 | $22.79 | $22.88 | $22.47 | $22.71 | $22.71 | 283,444 |
| 2023-12-04 | $22.70 | $22.91 | $22.70 | $22.75 | $22.75 | 245,140 |
| 2023-12-01 | $22.50 | $22.69 | $22.40 | $22.65 | $22.65 | 248,539 |
| 2023-11-30 | $22.35 | $22.58 | $22.31 | $22.52 | $22.52 | 238,132 |
| 2023-11-29 | $22.40 | $22.40 | $22.27 | $22.30 | $22.30 | 169,665 |
| 2023-11-28 | $22.48 | $22.48 | $22.21 | $22.25 | $22.25 | 260,333 |
| 2023-11-27 | $22.53 | $22.60 | $22.36 | $22.44 | $22.44 | 302,454 |
| 2023-11-24 | $22.42 | $22.61 | $22.42 | $22.60 | $22.60 | 132,141 |
| 2023-11-22 | $22.36 | $22.52 | $22.34 | $22.42 | $22.42 | 415,977 |
| 2023-11-21 | $22.45 | $22.50 | $22.30 | $22.30 | $22.30 | 209,785 |
| 2023-11-20 | $22.10 | $22.50 | $22.04 | $22.49 | $22.49 | 282,580 |
| 2023-11-17 | $22.04 | $22.15 | $21.96 | $22.09 | $22.09 | 348,921 |
| 2023-11-16 | $21.98 | $22.08 | $21.94 | $21.98 | $21.98 | 160,588 |
| 2023-11-15 | $22.15 | $22.21 | $21.99 | $22.04 | $22.04 | 258,218 |
| 2023-11-14 | $21.96 | $22.23 | $21.91 | $22.17 | $22.17 | 410,513 |
| 2023-11-13 | $21.68 | $21.86 | $21.61 | $21.78 | $21.78 | 325,395 |
| 2023-11-10 | $21.72 | $21.86 | $21.54 | $21.74 | $21.74 | 387,694 |
| 2023-11-09 | $21.86 | $21.90 | $21.55 | $21.60 | $21.60 | 347,624 |
| 2023-11-08 | $22.09 | $22.09 | $21.84 | $21.86 | $21.86 | 265,095 |
| 2023-11-07 | $21.75 | $22.00 | $21.52 | $21.99 | $21.99 | 333,662 |
| 2023-11-06 | $21.70 | $21.81 | $21.47 | $21.68 | $21.68 | 540,545 |
| 2023-11-03 | $21.91 | $21.95 | $21.50 | $21.60 | $21.60 | 573,133 |
| 2023-11-02 | $21.67 | $21.84 | $21.23 | $21.60 | $21.60 | 1,097,142 |
| 2023-11-01 | $21.76 | $21.76 | $21.15 | $21.38 | $21.38 | 1,611,431 |
| 2023-10-31 | $21.97 | $22.12 | $21.19 | $21.64 | $21.64 | 469,882 |
| 2023-10-30 | $21.06 | $21.20 | $20.85 | $21.09 | $21.09 | 237,203 |
| 2023-10-27 | $21.12 | $21.17 | $20.72 | $20.81 | $20.81 | 215,477 |
| 2023-10-26 | $21.02 | $21.30 | $21.02 | $21.16 | $21.16 | 137,526 |
| 2023-10-25 | $21.28 | $21.45 | $21.05 | $21.09 | $21.09 | 188,143 |
| 2023-10-24 | $21.07 | $21.38 | $21.07 | $21.31 | $21.31 | 180,331 |
| 2023-10-23 | $21.15 | $21.21 | $20.80 | $20.93 | $20.93 | 377,903 |
| 2023-10-20 | $21.50 | $21.59 | $21.07 | $21.34 | $21.34 | 190,948 |
| 2023-10-19 | $21.89 | $21.91 | $21.50 | $21.50 | $21.50 | 193,518 |
| 2023-10-18 | $22.22 | $22.31 | $21.79 | $21.82 | $21.82 | 258,027 |
| 2023-10-17 | $22.22 | $22.36 | $22.08 | $22.21 | $22.21 | 160,364 |
| 2023-10-16 | $21.94 | $22.47 | $21.94 | $22.30 | $22.30 | 215,697 |
| 2023-10-13 | $21.84 | $21.91 | $21.70 | $21.89 | $21.89 | 214,471 |
| 2023-10-12 | $22.12 | $22.16 | $21.44 | $21.70 | $21.70 | 292,143 |
| 2023-10-11 | $22.17 | $22.37 | $21.79 | $22.05 | $22.05 | 275,744 |
| 2023-10-10 | $21.93 | $22.19 | $21.93 | $22.13 | $22.13 | 203,477 |
| 2023-10-09 | $21.78 | $21.96 | $21.63 | $21.91 | $21.91 | 211,850 |
| 2023-10-06 | $21.79 | $22.14 | $21.70 | $21.86 | $21.86 | 191,872 |
| 2023-10-05 | $21.66 | $21.86 | $21.64 | $21.81 | $21.81 | 143,377 |
| 2023-10-04 | $21.68 | $21.89 | $21.43 | $21.71 | $21.71 | 236,940 |
| 2023-10-03 | $22.25 | $22.32 | $21.39 | $21.67 | $21.67 | 558,708 |
| 2023-10-02 | $22.99 | $23.01 | $22.25 | $22.34 | $22.34 | 435,935 |
| 2023-09-29 | $23.18 | $23.35 | $22.88 | $22.90 | $22.90 | 351,637 |
| 2023-09-28 | $22.70 | $23.09 | $22.67 | $23.05 | $23.05 | 376,063 |
| 2023-09-27 | $22.44 | $22.84 | $22.44 | $22.76 | $22.76 | 322,051 |
| 2023-09-26 | $22.70 | $22.82 | $22.32 | $22.37 | $22.37 | 320,716 |
| 2023-09-25 | $22.47 | $22.81 | $22.42 | $22.79 | $22.79 | 251,148 |
| 2023-09-22 | $22.20 | $22.56 | $22.20 | $22.45 | $22.45 | 253,658 |
| 2023-09-21 | $22.55 | $22.55 | $22.15 | $22.18 | $22.18 | 323,096 |
| 2023-09-20 | $22.75 | $22.90 | $22.56 | $22.60 | $22.60 | 337,076 |
| 2023-09-19 | $22.53 | $22.74 | $22.50 | $22.69 | $22.69 | 277,875 |
| 2023-09-18 | $22.24 | $22.52 | $22.09 | $22.52 | $22.52 | 395,675 |
| 2023-09-15 | $22.00 | $22.14 | $21.91 | $22.10 | $22.10 | 447,934 |
| 2023-09-14 | $22.36 | $22.36 | $21.84 | $21.97 | $21.97 | 618,648 |
| 2023-09-13 | $22.55 | $22.81 | $22.51 | $22.70 | $22.08 | 1,002,857 |
| 2023-09-12 | $22.47 | $22.49 | $22.27 | $22.40 | $22.40 | 763,531 |
| 2023-09-11 | $22.23 | $22.41 | $22.15 | $22.34 | $22.34 | 289,391 |
| 2023-09-08 | $22.00 | $22.15 | $21.97 | $22.08 | $22.08 | 195,513 |
| 2023-09-07 | $21.90 | $22.04 | $21.90 | $21.97 | $21.97 | 208,824 |
| 2023-09-06 | $22.14 | $22.20 | $21.87 | $21.87 | $21.87 | 172,625 |
| 2023-09-05 | $22.19 | $22.35 | $22.10 | $22.15 | $22.15 | 195,916 |
| 2023-09-01 | $22.21 | $22.40 | $22.10 | $22.17 | $22.17 | 235,613 |
| 2023-08-31 | $22.25 | $22.33 | $22.03 | $22.06 | $22.06 | 252,720 |
| 2023-08-30 | $22.11 | $22.30 | $22.04 | $22.13 | $22.13 | 240,513 |
| 2023-08-29 | $22.11 | $22.11 | $21.81 | $22.02 | $22.02 | 293,372 |
| 2023-08-28 | $21.85 | $22.11 | $21.81 | $22.04 | $22.04 | 241,107 |
| 2023-08-25 | $21.84 | $21.93 | $21.71 | $21.81 | $21.81 | 229,065 |
| 2023-08-24 | $21.54 | $22.02 | $21.54 | $21.72 | $21.72 | 190,057 |
| 2023-08-23 | $21.44 | $21.75 | $21.42 | $21.59 | $21.59 | 243,053 |
| 2023-08-22 | $21.88 | $21.89 | $21.31 | $21.35 | $21.35 | 284,199 |
| 2023-08-21 | $21.95 | $22.05 | $21.70 | $21.82 | $21.82 | 154,665 |
| 2023-08-18 | $21.43 | $22.01 | $21.39 | $21.88 | $21.88 | 310,032 |
| 2023-08-17 | $21.85 | $22.00 | $21.42 | $21.51 | $21.51 | 279,703 |
| 2023-08-16 | $21.88 | $22.17 | $21.80 | $21.88 | $21.88 | 239,651 |
| 2023-08-15 | $22.25 | $22.26 | $21.87 | $21.89 | $21.89 | 241,658 |
| 2023-08-14 | $22.09 | $22.34 | $22.04 | $22.27 | $22.27 | 245,708 |
| 2023-08-11 | $22.31 | $22.31 | $22.00 | $22.02 | $22.02 | 249,638 |
| 2023-08-10 | $22.48 | $22.49 | $22.15 | $22.33 | $22.33 | 365,841 |
| 2023-08-09 | $22.60 | $22.92 | $22.32 | $22.48 | $22.48 | 415,222 |
| 2023-08-08 | $21.96 | $22.54 | $21.34 | $22.51 | $22.51 | 505,403 |
| 2023-08-07 | $21.71 | $21.92 | $21.54 | $21.67 | $21.67 | 313,280 |
| 2023-08-04 | $21.39 | $21.76 | $21.39 | $21.59 | $21.59 | 260,502 |
| 2023-08-03 | $21.37 | $21.49 | $21.23 | $21.42 | $21.42 | 183,387 |
| 2023-08-02 | $21.17 | $21.42 | $21.08 | $21.34 | $21.34 | 318,782 |
| 2023-08-01 | $20.88 | $21.22 | $20.78 | $21.18 | $21.18 | 405,980 |
| 2023-07-31 | $20.96 | $21.10 | $20.72 | $20.79 | $20.79 | 263,437 |
| 2023-07-28 | $21.20 | $21.24 | $20.90 | $21.03 | $21.03 | 226,027 |
| 2023-07-27 | $21.31 | $21.32 | $21.06 | $21.10 | $21.10 | 178,203 |
| 2023-07-26 | $21.22 | $21.38 | $21.17 | $21.24 | $21.24 | 190,049 |
| 2023-07-25 | $21.20 | $21.30 | $21.11 | $21.14 | $21.14 | 261,666 |
| 2023-07-24 | $21.00 | $21.27 | $21.00 | $21.18 | $21.18 | 397,277 |
| 2023-07-21 | $20.98 | $21.10 | $20.79 | $20.97 | $20.97 | 465,755 |
| 2023-07-20 | $21.08 | $21.10 | $20.81 | $20.90 | $20.90 | 538,523 |
| 2023-07-19 | $21.10 | $21.23 | $20.55 | $20.96 | $20.96 | 1,849,735 |
| 2023-07-18 | $21.10 | $21.25 | $21.03 | $21.04 | $21.04 | 302,393 |
| 2023-07-17 | $20.94 | $21.19 | $20.89 | $21.07 | $21.07 | 304,886 |
| 2023-07-14 | $20.82 | $20.93 | $20.63 | $20.85 | $20.85 | 160,751 |
| 2023-07-13 | $20.53 | $20.81 | $20.43 | $20.75 | $20.75 | 239,299 |
| 2023-07-12 | $20.50 | $20.65 | $20.48 | $20.53 | $20.53 | 147,854 |
| 2023-07-11 | $20.40 | $20.46 | $20.27 | $20.36 | $20.36 | 181,036 |
| 2023-07-10 | $20.11 | $20.41 | $20.08 | $20.40 | $20.40 | 211,748 |
| 2023-07-07 | $19.87 | $20.18 | $19.85 | $20.13 | $20.13 | 235,321 |
| 2023-07-06 | $19.86 | $19.95 | $19.59 | $19.92 | $19.92 | 215,598 |
| 2023-07-05 | $19.83 | $19.98 | $19.69 | $19.93 | $19.93 | 244,266 |
| 2023-07-03 | $19.72 | $19.91 | $19.66 | $19.83 | $19.83 | 193,166 |
| 2023-06-30 | $19.92 | $20.03 | $19.70 | $19.72 | $19.72 | 310,127 |
| 2023-06-29 | $19.68 | $19.78 | $19.52 | $19.77 | $19.77 | 162,731 |
| 2023-06-28 | $19.30 | $19.76 | $19.28 | $19.68 | $19.68 | 331,464 |
| 2023-06-27 | $19.04 | $19.35 | $18.98 | $19.30 | $19.30 | 296,143 |
| 2023-06-26 | $18.92 | $19.10 | $18.90 | $18.98 | $18.98 | 178,157 |
| 2023-06-23 | $18.99 | $19.19 | $18.84 | $18.86 | $18.86 | 218,931 |
| 2023-06-22 | $19.22 | $19.35 | $18.99 | $19.09 | $19.09 | 418,343 |
| 2023-06-21 | $19.27 | $19.45 | $19.08 | $19.25 | $19.25 | 244,393 |
| 2023-06-20 | $19.10 | $19.24 | $19.06 | $19.20 | $19.20 | 240,556 |
| 2023-06-16 | $19.42 | $19.42 | $19.00 | $19.07 | $19.07 | 661,797 |
| 2023-06-15 | $19.17 | $19.35 | $19.15 | $19.32 | $19.32 | 222,638 |
| 2023-06-14 | $19.48 | $19.52 | $19.07 | $19.13 | $19.13 | 430,563 |
| 2023-06-13 | $19.93 | $20.14 | $19.83 | $19.99 | $19.39 | 505,693 |
| 2023-06-12 | $19.96 | $20.25 | $19.80 | $19.86 | $19.27 | 990,904 |
| 2023-06-09 | $19.65 | $19.86 | $19.55 | $19.86 | $19.27 | 506,852 |
| 2023-06-08 | $19.40 | $19.67 | $19.33 | $19.63 | $19.04 | 404,087 |
| 2023-06-07 | $19.17 | $19.43 | $19.14 | $19.35 | $18.77 | 281,954 |
| 2023-06-06 | $18.85 | $19.12 | $18.81 | $19.06 | $18.49 | 273,839 |
| 2023-06-05 | $18.69 | $18.93 | $18.65 | $18.84 | $18.28 | 349,812 |
| 2023-06-02 | $18.73 | $18.78 | $18.56 | $18.69 | $18.69 | 207,222 |
| 2023-06-01 | $18.30 | $18.58 | $18.25 | $18.58 | $18.58 | 527,119 |
| 2023-05-31 | $18.27 | $18.45 | $18.21 | $18.30 | $18.30 | 270,842 |
| 2023-05-30 | $18.53 | $18.54 | $18.34 | $18.41 | $18.41 | 299,821 |
| 2023-05-26 | $18.22 | $18.53 | $18.19 | $18.44 | $18.44 | 297,788 |
| 2023-05-25 | $18.18 | $18.23 | $18.00 | $18.17 | $18.17 | 146,480 |
| 2023-05-24 | $18.33 | $18.34 | $18.00 | $18.25 | $18.25 | 649,729 |
| 2023-05-23 | $18.79 | $18.79 | $18.10 | $18.35 | $18.35 | 314,791 |
| 2023-05-22 | $18.20 | $18.44 | $18.05 | $18.31 | $18.31 | 194,409 |
| 2023-05-19 | $18.08 | $18.35 | $18.05 | $18.15 | $18.15 | 203,323 |
| 2023-05-18 | $17.98 | $18.12 | $17.85 | $18.09 | $18.09 | 107,657 |
| 2023-05-17 | $17.68 | $18.04 | $17.68 | $17.98 | $17.98 | 174,572 |
| 2023-05-16 | $17.82 | $17.91 | $17.60 | $17.63 | $17.63 | 148,508 |
| 2023-05-15 | $17.83 | $17.99 | $17.77 | $17.82 | $17.82 | 143,535 |
| 2023-05-12 | $17.85 | $17.96 | $17.70 | $17.75 | $17.75 | 110,482 |
| 2023-05-11 | $17.93 | $17.99 | $17.71 | $17.83 | $17.83 | 141,809 |
| 2023-05-10 | $18.05 | $18.09 | $17.88 | $18.01 | $18.01 | 166,181 |
| 2023-05-09 | $18.08 | $18.15 | $17.86 | $17.92 | $17.92 | 156,069 |
| 2023-05-08 | $17.98 | $18.13 | $17.81 | $18.06 | $18.06 | 265,675 |
| 2023-05-05 | $17.69 | $18.13 | $17.69 | $17.97 | $17.97 | 474,802 |
| 2023-05-04 | $17.76 | $17.76 | $17.36 | $17.47 | $17.47 | 560,112 |
| 2023-05-03 | $17.76 | $18.13 | $17.76 | $17.85 | $17.85 | 457,181 |
| 2023-05-02 | $17.96 | $17.96 | $17.58 | $17.80 | $17.80 | 546,255 |
| 2023-05-01 | $18.20 | $18.23 | $17.75 | $17.95 | $17.95 | 1,317,243 |
| 2023-04-28 | $18.32 | $18.32 | $18.00 | $18.13 | $18.13 | 376,764 |
| 2023-04-27 | $17.88 | $18.33 | $17.80 | $18.21 | $18.21 | 421,813 |
| 2023-04-26 | $17.60 | $17.84 | $17.31 | $17.36 | $17.36 | 376,620 |
| 2023-04-25 | $17.89 | $18.01 | $17.59 | $17.63 | $17.63 | 280,005 |
| 2023-04-24 | $18.26 | $18.30 | $17.42 | $17.95 | $17.95 | 1,635,176 |
| 2023-04-21 | $18.28 | $18.29 | $18.05 | $18.22 | $18.22 | 190,675 |
| 2023-04-20 | $18.48 | $18.53 | $18.16 | $18.29 | $18.29 | 155,938 |
| 2023-04-19 | $18.34 | $18.61 | $18.22 | $18.60 | $18.60 | 172,517 |
| 2023-04-18 | $18.65 | $18.65 | $18.11 | $18.27 | $18.27 | 182,498 |
| 2023-04-17 | $18.20 | $18.67 | $18.18 | $18.67 | $18.67 | 241,134 |
| 2023-04-14 | $18.23 | $18.38 | $18.07 | $18.26 | $18.26 | 353,876 |
| 2023-04-13 | $17.67 | $18.24 | $17.55 | $18.22 | $18.22 | 368,368 |
| 2023-04-12 | $17.44 | $17.69 | $17.44 | $17.58 | $17.58 | 218,885 |
| 2023-04-11 | $17.44 | $17.49 | $17.28 | $17.41 | $17.41 | 164,399 |
| 2023-04-10 | $17.50 | $17.64 | $17.22 | $17.46 | $17.46 | 137,576 |
| 2023-04-06 | $17.35 | $17.54 | $17.35 | $17.54 | $17.54 | 114,329 |
| 2023-04-05 | $17.53 | $17.63 | $17.30 | $17.34 | $17.34 | 162,503 |
| 2023-04-04 | $17.92 | $18.02 | $17.40 | $17.63 | $17.63 | 197,512 |
| 2023-04-03 | $17.80 | $18.08 | $17.71 | $17.88 | $17.88 | 276,394 |
| 2023-03-31 | $17.63 | $17.93 | $17.59 | $17.78 | $17.78 | 322,412 |
| 2023-03-30 | $17.74 | $17.77 | $17.37 | $17.50 | $17.50 | 165,918 |
| 2023-03-29 | $17.47 | $17.65 | $17.43 | $17.60 | $17.60 | 176,824 |
| 2023-03-28 | $17.34 | $17.46 | $17.30 | $17.38 | $17.38 | 80,642 |
| 2023-03-27 | $17.31 | $17.44 | $17.23 | $17.34 | $17.34 | 138,784 |
| 2023-03-24 | $16.92 | $17.24 | $16.83 | $17.21 | $17.21 | 180,388 |
| 2023-03-23 | $17.05 | $17.33 | $16.94 | $17.07 | $17.07 | 212,592 |
| 2023-03-22 | $17.30 | $17.42 | $16.97 | $16.98 | $16.98 | 223,964 |
| 2023-03-21 | $17.15 | $17.34 | $17.04 | $17.28 | $17.28 | 232,380 |
| 2023-03-20 | $17.34 | $17.34 | $16.82 | $16.91 | $16.91 | 279,732 |
| 2023-03-17 | $17.07 | $17.16 | $16.92 | $17.00 | $17.00 | 355,118 |
| 2023-03-16 | $16.75 | $17.24 | $16.34 | $17.22 | $17.22 | 314,423 |
| 2023-03-15 | $16.64 | $16.90 | $16.45 | $16.89 | $16.89 | 498,522 |
| 2023-03-14 | $17.15 | $17.34 | $16.80 | $17.02 | $17.02 | 452,883 |
| 2023-03-13 | $17.11 | $17.56 | $16.58 | $17.21 | $17.21 | 713,807 |
| 2023-03-10 | $18.05 | $18.20 | $16.98 | $17.22 | $17.22 | 910,361 |
| 2023-03-09 | $18.76 | $18.77 | $18.05 | $18.08 | $18.08 | 500,676 |
| 2023-03-08 | $18.82 | $18.91 | $18.75 | $18.82 | $18.82 | 242,822 |
| 2023-03-07 | $18.90 | $18.99 | $18.73 | $18.79 | $18.79 | 369,482 |
| 2023-03-06 | $18.92 | $19.01 | $18.81 | $18.84 | $18.84 | 237,399 |
| 2023-03-03 | $18.80 | $18.90 | $18.75 | $18.81 | $18.81 | 208,749 |
| 2023-03-02 | $18.61 | $18.67 | $18.52 | $18.67 | $18.67 | 190,953 |
| 2023-03-01 | $18.79 | $18.84 | $18.62 | $18.67 | $18.67 | 209,657 |
| 2023-02-28 | $18.99 | $19.03 | $18.75 | $18.79 | $18.79 | 286,212 |
| 2023-02-27 | $19.12 | $19.26 | $18.90 | $18.91 | $18.91 | 371,491 |
| 2023-02-24 | $19.13 | $19.31 | $18.95 | $19.06 | $19.06 | 234,171 |
| 2023-02-23 | $19.10 | $19.28 | $19.01 | $19.19 | $19.19 | 184,154 |
| 2023-02-22 | $19.01 | $19.17 | $18.94 | $19.09 | $19.09 | 221,362 |
| 2023-02-21 | $19.45 | $19.49 | $18.93 | $19.01 | $19.01 | 293,149 |
| 2023-02-17 | $19.21 | $19.39 | $19.15 | $19.39 | $19.39 | 378,973 |
| 2023-02-16 | $19.15 | $19.40 | $19.11 | $19.22 | $19.22 | 292,387 |
| 2023-02-15 | $19.16 | $19.22 | $19.08 | $19.16 | $19.16 | 225,526 |
| 2023-02-14 | $19.30 | $19.35 | $19.09 | $19.13 | $19.13 | 274,884 |
| 2023-02-13 | $19.10 | $19.34 | $19.09 | $19.29 | $19.29 | 190,189 |
| 2023-02-10 | $19.04 | $19.16 | $18.96 | $19.13 | $19.13 | 203,706 |
| 2023-02-09 | $19.35 | $19.42 | $19.01 | $19.06 | $19.06 | 222,460 |
| 2023-02-08 | $19.50 | $19.55 | $19.25 | $19.25 | $19.25 | 180,199 |
| 2023-02-07 | $19.48 | $19.59 | $19.42 | $19.58 | $19.58 | 214,307 |
| 2023-02-06 | $19.68 | $19.70 | $19.43 | $19.46 | $19.46 | 247,426 |
| 2023-02-03 | $19.64 | $19.75 | $19.55 | $19.62 | $19.62 | 286,162 |
| 2023-02-02 | $20.03 | $20.06 | $19.65 | $19.70 | $19.70 | 354,639 |
| 2023-02-01 | $19.94 | $20.20 | $19.87 | $20.03 | $20.03 | 327,588 |
| 2023-01-31 | $19.20 | $19.99 | $18.93 | $19.81 | $19.81 | 450,453 |
| 2023-01-30 | $19.01 | $19.13 | $18.80 | $18.92 | $18.92 | 307,348 |
| 2023-01-27 | $19.13 | $19.27 | $18.99 | $19.12 | $19.12 | 160,916 |
| 2023-01-26 | $18.88 | $19.07 | $18.88 | $18.99 | $18.99 | 205,039 |
| 2023-01-25 | $18.78 | $18.86 | $18.60 | $18.83 | $18.83 | 173,279 |
| 2023-01-24 | $18.76 | $18.89 | $18.51 | $18.76 | $18.76 | 247,614 |
| 2023-01-23 | $18.61 | $18.76 | $18.53 | $18.76 | $18.76 | 155,068 |
| 2023-01-20 | $18.30 | $18.58 | $18.19 | $18.56 | $18.56 | 128,965 |
| 2023-01-19 | $18.44 | $18.49 | $18.19 | $18.26 | $18.26 | 155,287 |
| 2023-01-18 | $18.58 | $18.84 | $18.34 | $18.44 | $18.44 | 218,719 |
| 2023-01-17 | $18.49 | $18.70 | $18.45 | $18.56 | $18.56 | 220,613 |
| 2023-01-13 | $18.48 | $18.60 | $18.32 | $18.34 | $18.34 | 237,009 |
| 2023-01-12 | $18.36 | $18.68 | $18.26 | $18.68 | $18.68 | 255,442 |
| 2023-01-11 | $18.29 | $18.36 | $18.22 | $18.24 | $18.24 | 246,455 |
| 2023-01-10 | $18.20 | $18.32 | $18.12 | $18.18 | $18.18 | 246,574 |
| 2023-01-09 | $17.99 | $18.19 | $17.92 | $18.13 | $18.13 | 362,561 |
| 2023-01-06 | $17.62 | $17.96 | $17.52 | $17.91 | $17.91 | 322,800 |
| 2023-01-05 | $17.55 | $17.57 | $17.33 | $17.44 | $17.44 | 252,516 |
| 2023-01-04 | $17.40 | $17.69 | $17.36 | $17.55 | $17.55 | 211,887 |
| 2023-01-03 | $17.24 | $17.50 | $17.14 | $17.33 | $17.33 | 328,864 |
| 2022-12-30 | $17.15 | $17.17 | $16.86 | $17.10 | $17.10 | 552,123 |
| 2022-12-29 | $17.01 | $17.19 | $16.99 | $17.06 | $17.06 | 243,214 |
| 2022-12-28 | $17.15 | $17.44 | $16.95 | $16.98 | $16.98 | 280,542 |
| 2022-12-27 | $17.35 | $17.42 | $17.12 | $17.12 | $17.12 | 404,434 |
| 2022-12-23 | $17.17 | $17.40 | $17.14 | $17.30 | $17.30 | 420,329 |
| 2022-12-22 | $17.02 | $17.17 | $16.89 | $17.17 | $17.17 | 278,177 |
| 2022-12-21 | $17.08 | $17.25 | $17.00 | $17.02 | $17.02 | 243,777 |
| 2022-12-20 | $16.97 | $17.09 | $16.84 | $16.98 | $16.98 | 322,880 |
| 2022-12-19 | $17.36 | $17.36 | $16.74 | $17.00 | $17.00 | 524,616 |
| 2022-12-16 | $17.29 | $17.54 | $17.06 | $17.35 | $17.35 | 1,073,901 |
| 2022-12-15 | $17.50 | $17.52 | $17.27 | $17.38 | $17.38 | 360,274 |
| 2022-12-14 | $17.86 | $17.90 | $17.47 | $17.56 | $17.56 | 439,434 |
| 2022-12-13 | $18.56 | $18.59 | $18.21 | $18.45 | $18.45 | 492,206 |
| 2022-12-12 | $18.35 | $18.38 | $18.11 | $18.30 | $18.30 | 553,764 |
| 2022-12-09 | $18.05 | $18.33 | $17.95 | $18.27 | $18.27 | 476,033 |
| 2022-12-08 | $17.90 | $17.95 | $17.78 | $17.84 | $17.84 | 293,189 |
| 2022-12-07 | $17.91 | $17.96 | $17.73 | $17.80 | $17.80 | 333,387 |
| 2022-12-06 | $18.15 | $18.16 | $17.78 | $17.85 | $17.85 | 374,360 |
| 2022-12-05 | $18.35 | $18.38 | $18.00 | $18.06 | $18.06 | 1,287,702 |
| 2022-12-02 | $18.15 | $18.29 | $17.98 | $18.21 | $18.21 | 281,220 |
| 2022-12-01 | $18.20 | $18.46 | $18.14 | $18.15 | $18.15 | 225,419 |
| 2022-11-30 | $18.22 | $18.22 | $17.95 | $18.14 | $18.14 | 323,213 |
| 2022-11-29 | $18.19 | $18.23 | $18.05 | $18.19 | $18.19 | 191,228 |
| 2022-11-28 | $18.24 | $18.36 | $18.01 | $18.10 | $18.10 | 378,878 |
| 2022-11-25 | $18.32 | $18.39 | $18.25 | $18.29 | $18.29 | 155,687 |
| 2022-11-23 | $18.17 | $18.32 | $18.16 | $18.23 | $18.23 | 269,576 |
| 2022-11-22 | $18.00 | $18.15 | $17.92 | $18.14 | $18.14 | 353,246 |
| 2022-11-21 | $18.05 | $18.11 | $17.85 | $17.94 | $17.94 | 345,406 |
| 2022-11-18 | $18.44 | $18.44 | $17.92 | $18.03 | $18.03 | 259,887 |
| 2022-11-17 | $18.10 | $18.43 | $17.91 | $18.25 | $18.25 | 273,600 |
| 2022-11-16 | $18.40 | $18.50 | $18.04 | $18.04 | $18.04 | 318,042 |
| 2022-11-15 | $17.90 | $18.66 | $17.90 | $18.51 | $18.51 | 1,887,531 |
| 2022-11-14 | $19.32 | $19.32 | $19.05 | $19.09 | $19.09 | 131,811 |
| 2022-11-11 | $19.22 | $19.51 | $19.22 | $19.31 | $19.31 | 86,240 |
| 2022-11-10 | $19.30 | $19.57 | $19.14 | $19.20 | $19.20 | 168,649 |
| 2022-11-09 | $19.37 | $19.43 | $19.05 | $19.08 | $19.08 | 134,196 |
| 2022-11-08 | $19.61 | $19.72 | $19.28 | $19.39 | $19.39 | 234,302 |
| 2022-11-07 | $19.40 | $19.72 | $19.40 | $19.60 | $19.60 | 150,297 |
| 2022-11-04 | $18.97 | $19.41 | $18.95 | $19.30 | $19.30 | 201,449 |
| 2022-11-03 | $18.96 | $19.02 | $18.77 | $18.85 | $18.85 | 198,443 |
| 2022-11-02 | $19.27 | $19.38 | $18.98 | $19.08 | $19.08 | 171,705 |
| 2022-11-01 | $19.25 | $19.57 | $18.85 | $19.30 | $19.30 | 235,765 |
| 2022-10-31 | $18.69 | $18.89 | $18.51 | $18.85 | $18.85 | 162,475 |
| 2022-10-28 | $18.50 | $18.70 | $18.42 | $18.65 | $18.65 | 112,730 |
| 2022-10-27 | $18.12 | $18.62 | $18.12 | $18.36 | $18.36 | 185,513 |
| 2022-10-26 | $17.90 | $18.23 | $17.90 | $18.03 | $18.03 | 125,185 |
| 2022-10-25 | $17.60 | $18.15 | $17.50 | $17.90 | $17.90 | 282,730 |
| 2022-10-24 | $17.73 | $17.73 | $17.31 | $17.61 | $17.61 | 215,190 |
| 2022-10-21 | $17.25 | $17.53 | $17.14 | $17.47 | $17.47 | 198,866 |
| 2022-10-20 | $17.33 | $17.50 | $17.16 | $17.21 | $17.21 | 155,809 |
| 2022-10-19 | $17.23 | $17.36 | $17.10 | $17.26 | $17.26 | 245,455 |
| 2022-10-18 | $17.16 | $17.45 | $17.09 | $17.17 | $17.17 | 186,430 |
| 2022-10-17 | $16.91 | $17.17 | $16.91 | $17.09 | $17.09 | 169,824 |
| 2022-10-14 | $17.05 | $17.22 | $16.76 | $16.80 | $16.80 | 206,474 |
| 2022-10-13 | $16.61 | $17.09 | $16.28 | $17.05 | $17.05 | 161,776 |
| 2022-10-12 | $16.71 | $16.91 | $16.45 | $16.75 | $16.75 | 171,955 |
| 2022-10-11 | $16.80 | $16.85 | $16.42 | $16.74 | $16.74 | 141,899 |
| 2022-10-10 | $16.80 | $17.06 | $16.73 | $16.80 | $16.80 | 141,068 |
| 2022-10-07 | $16.84 | $16.89 | $16.63 | $16.73 | $16.73 | 176,765 |
| 2022-10-06 | $17.19 | $17.37 | $16.90 | $16.93 | $16.93 | 102,125 |
| 2022-10-05 | $17.42 | $17.42 | $17.03 | $17.22 | $17.22 | 145,872 |
| 2022-10-04 | $17.39 | $17.68 | $17.22 | $17.57 | $17.57 | 348,294 |
| 2022-10-03 | $17.03 | $17.25 | $16.51 | $17.04 | $17.04 | 281,714 |
| 2022-09-30 | $17.09 | $17.42 | $16.90 | $16.94 | $16.94 | 188,837 |
| 2022-09-29 | $17.57 | $17.57 | $16.70 | $16.79 | $16.79 | 266,880 |
| 2022-09-28 | $17.26 | $17.75 | $17.02 | $17.67 | $17.67 | 209,597 |
| 2022-09-27 | $17.26 | $17.52 | $16.97 | $17.21 | $17.21 | 906,692 |
| 2022-09-26 | $17.43 | $17.57 | $16.96 | $17.03 | $17.03 | 295,810 |
| 2022-09-23 | $17.61 | $17.63 | $17.24 | $17.52 | $17.52 | 320,128 |
| 2022-09-22 | $18.55 | $18.65 | $17.68 | $17.74 | $17.74 | 222,403 |
| 2022-09-21 | $18.14 | $18.91 | $18.14 | $18.54 | $18.54 | 217,744 |
| 2022-09-20 | $18.21 | $18.24 | $17.77 | $17.93 | $17.93 | 193,041 |
| 2022-09-19 | $17.90 | $18.28 | $17.80 | $18.23 | $18.23 | 289,083 |
| 2022-09-16 | $18.11 | $18.14 | $17.60 | $17.91 | $17.91 | 485,520 |
| 2022-09-15 | $18.21 | $18.52 | $18.18 | $18.28 | $18.28 | 143,365 |
| 2022-09-14 | $18.50 | $18.57 | $18.12 | $18.21 | $18.21 | 314,824 |
| 2022-09-13 | $19.32 | $19.32 | $18.88 | $18.95 | $18.44 | 300,996 |
| 2022-09-12 | $19.20 | $19.52 | $19.16 | $19.38 | $19.38 | 294,892 |
| 2022-09-09 | $19.08 | $19.25 | $19.00 | $19.13 | $19.13 | 162,451 |
| 2022-09-08 | $19.09 | $19.09 | $18.71 | $18.92 | $18.92 | 97,976 |
| 2022-09-07 | $18.80 | $18.98 | $18.62 | $18.90 | $18.90 | 128,341 |
| 2022-09-06 | $19.20 | $19.26 | $18.73 | $18.80 | $18.80 | 155,388 |
| 2022-09-02 | $19.00 | $19.34 | $18.77 | $19.05 | $19.05 | 256,672 |
| 2022-09-01 | $19.40 | $19.45 | $18.77 | $18.84 | $18.84 | 198,669 |
| 2022-08-31 | $19.70 | $19.98 | $19.49 | $19.50 | $19.50 | 123,885 |
| 2022-08-30 | $20.02 | $20.20 | $19.68 | $19.71 | $19.71 | 152,442 |
| 2022-08-29 | $20.30 | $20.39 | $20.03 | $20.07 | $20.07 | 127,351 |
| 2022-08-26 | $20.72 | $20.80 | $20.30 | $20.36 | $20.36 | 125,345 |
| 2022-08-25 | $20.51 | $20.62 | $20.46 | $20.58 | $20.58 | 121,687 |
| 2022-08-24 | $20.43 | $20.55 | $20.35 | $20.52 | $20.52 | 77,318 |
| 2022-08-23 | $20.33 | $20.49 | $20.33 | $20.41 | $20.41 | 107,057 |
| 2022-08-22 | $20.61 | $20.61 | $20.18 | $20.28 | $20.28 | 154,613 |
| 2022-08-19 | $20.81 | $20.82 | $20.54 | $20.61 | $20.61 | 136,775 |
| 2022-08-18 | $20.49 | $20.94 | $20.45 | $20.83 | $20.83 | 202,338 |
| 2022-08-17 | $20.97 | $20.97 | $20.31 | $20.38 | $20.38 | 133,831 |
| 2022-08-16 | $20.95 | $21.05 | $20.84 | $20.99 | $20.99 | 115,773 |
| 2022-08-15 | $20.89 | $21.23 | $20.88 | $20.95 | $20.95 | 156,568 |
| 2022-08-12 | $20.70 | $21.02 | $20.70 | $20.93 | $20.93 | 89,158 |
| 2022-08-11 | $20.71 | $20.87 | $20.59 | $20.67 | $20.67 | 130,903 |
| 2022-08-10 | $20.54 | $20.79 | $20.54 | $20.66 | $20.66 | 112,971 |
| 2022-08-09 | $20.52 | $20.52 | $20.25 | $20.44 | $20.44 | 108,730 |
| 2022-08-08 | $20.35 | $20.57 | $20.26 | $20.39 | $20.39 | 269,731 |
| 2022-08-05 | $20.03 | $20.29 | $20.01 | $20.25 | $20.25 | 149,395 |
| 2022-08-04 | $20.28 | $20.33 | $19.82 | $19.90 | $19.90 | 147,193 |
| 2022-08-03 | $20.10 | $20.39 | $19.66 | $20.13 | $20.13 | 270,926 |
| 2022-08-02 | $20.35 | $20.35 | $19.72 | $20.10 | $20.10 | 285,809 |
| 2022-08-01 | $20.32 | $20.40 | $20.02 | $20.22 | $20.22 | 120,500 |
| 2022-07-29 | $19.94 | $20.17 | $19.89 | $19.98 | $19.98 | 140,031 |
| 2022-07-28 | $19.56 | $19.90 | $19.45 | $19.83 | $19.83 | 129,238 |
| 2022-07-27 | $19.52 | $19.60 | $19.37 | $19.57 | $19.57 | 88,219 |
| 2022-07-26 | $19.50 | $19.69 | $19.44 | $19.50 | $19.50 | 55,116 |
| 2022-07-25 | $19.59 | $19.59 | $19.37 | $19.50 | $19.50 | 110,397 |
| 2022-07-22 | $19.73 | $19.73 | $19.41 | $19.56 | $19.56 | 114,048 |
| 2022-07-21 | $19.52 | $19.56 | $19.27 | $19.54 | $19.54 | 73,514 |
| 2022-07-20 | $19.38 | $19.66 | $19.31 | $19.52 | $19.52 | 101,359 |
| 2022-07-19 | $19.22 | $19.37 | $19.08 | $19.27 | $19.27 | 77,621 |
| 2022-07-18 | $18.80 | $19.20 | $18.80 | $19.01 | $19.01 | 113,397 |
| 2022-07-15 | $18.53 | $18.71 | $18.26 | $18.64 | $18.64 | 68,448 |
| 2022-07-14 | $18.57 | $18.65 | $18.33 | $18.46 | $18.46 | 86,384 |
| 2022-07-13 | $18.44 | $18.73 | $18.44 | $18.66 | $18.66 | 95,729 |
| 2022-07-12 | $18.50 | $18.84 | $18.50 | $18.68 | $18.68 | 99,291 |
| 2022-07-11 | $18.77 | $18.88 | $18.57 | $18.60 | $18.60 | 90,050 |
| 2022-07-08 | $18.83 | $18.93 | $18.60 | $18.93 | $18.93 | 86,156 |
| 2022-07-07 | $18.65 | $18.84 | $18.60 | $18.73 | $18.73 | 238,852 |
| 2022-07-06 | $18.87 | $19.00 | $18.45 | $18.57 | $18.57 | 197,902 |
| 2022-07-05 | $18.80 | $18.91 | $18.35 | $18.88 | $18.88 | 177,795 |
| 2022-07-01 | $18.46 | $18.86 | $18.39 | $18.78 | $18.78 | 368,992 |
| 2022-06-30 | $18.62 | $18.77 | $18.38 | $18.42 | $18.42 | 403,841 |
| 2022-06-29 | $18.67 | $18.93 | $18.44 | $18.54 | $18.54 | 162,051 |
| 2022-06-28 | $18.98 | $19.30 | $18.71 | $18.76 | $18.76 | 181,105 |
| 2022-06-27 | $18.86 | $19.02 | $18.76 | $18.83 | $18.83 | 136,858 |
| 2022-06-24 | $18.70 | $18.93 | $18.70 | $18.76 | $18.76 | 153,836 |
| 2022-06-23 | $18.48 | $18.67 | $18.38 | $18.49 | $18.49 | 178,677 |
| 2022-06-22 | $18.50 | $18.65 | $18.32 | $18.32 | $18.32 | 155,133 |
| 2022-06-21 | $18.50 | $19.05 | $18.42 | $18.64 | $18.64 | 321,069 |
| 2022-06-17 | $18.00 | $18.48 | $17.90 | $18.12 | $18.12 | 789,555 |
| 2022-06-16 | $18.36 | $18.38 | $17.79 | $17.99 | $17.99 | 442,119 |
| 2022-06-15 | $18.91 | $19.19 | $18.46 | $18.71 | $18.71 | 386,089 |
| 2022-06-14 | $19.20 | $19.47 | $18.54 | $18.76 | $18.76 | 516,040 |
| 2022-06-13 | $20.97 | $21.04 | $19.71 | $19.85 | $19.21 | 411,342 |
| 2022-06-10 | $21.55 | $21.55 | $20.92 | $21.25 | $20.56 | 304,683 |
| 2022-06-09 | $21.84 | $21.90 | $21.57 | $21.62 | $20.92 | 216,589 |
| 2022-06-08 | $21.81 | $21.98 | $21.65 | $21.84 | $21.13 | 290,009 |
| 2022-06-07 | $22.09 | $22.15 | $21.83 | $21.87 | $21.16 | 203,531 |
| 2022-06-06 | $22.26 | $22.40 | $22.07 | $22.15 | $21.43 | 157,324 |
| 2022-06-03 | $22.10 | $22.33 | $22.07 | $22.19 | $21.47 | 216,820 |
| 2022-06-02 | $22.42 | $22.42 | $22.16 | $22.18 | $21.46 | 410,591 |
| 2022-06-01 | $22.52 | $22.64 | $21.96 | $22.28 | $21.56 | 479,063 |
| 2022-05-31 | $22.75 | $22.88 | $22.29 | $22.35 | $21.62 | 233,607 |
| 2022-05-27 | $22.70 | $22.94 | $22.58 | $22.75 | $22.01 | 322,798 |
| 2022-05-26 | $22.56 | $22.98 | $22.53 | $22.56 | $21.83 | 130,154 |
| 2022-05-25 | $22.41 | $23.13 | $22.04 | $22.56 | $21.83 | 172,065 |
| 2022-05-24 | $21.75 | $22.44 | $21.69 | $22.25 | $21.53 | 140,725 |
| 2022-05-23 | $21.78 | $22.19 | $21.60 | $21.85 | $21.14 | 108,436 |
| 2022-05-20 | $22.17 | $22.30 | $21.21 | $21.56 | $20.86 | 237,530 |
| 2022-05-19 | $22.57 | $22.67 | $22.13 | $22.17 | $21.45 | 111,199 |
| 2022-05-18 | $23.28 | $23.39 | $22.66 | $22.74 | $22.00 | 139,432 |
| 2022-05-17 | $23.37 | $23.47 | $23.13 | $23.30 | $22.54 | 69,132 |
| 2022-05-16 | $22.85 | $23.37 | $22.76 | $23.09 | $22.34 | 70,529 |
| 2022-05-13 | $22.04 | $22.80 | $21.90 | $22.67 | $21.93 | 160,994 |
| 2022-05-12 | $22.77 | $22.77 | $21.54 | $21.88 | $21.17 | 294,417 |
| 2022-05-11 | $22.98 | $23.25 | $22.70 | $22.88 | $22.14 | 133,753 |
| 2022-05-10 | $23.23 | $23.41 | $22.73 | $22.98 | $22.23 | 187,572 |
| 2022-05-09 | $23.33 | $23.39 | $22.73 | $23.00 | $22.25 | 119,207 |
| 2022-05-06 | $23.24 | $23.67 | $23.13 | $23.52 | $22.76 | 91,361 |
| 2022-05-05 | $23.77 | $23.77 | $22.95 | $23.32 | $22.56 | 89,290 |
| 2022-05-04 | $23.30 | $23.73 | $23.29 | $23.73 | $22.96 | 80,242 |
| 2022-05-03 | $22.81 | $23.43 | $22.47 | $23.29 | $22.53 | 184,651 |
| 2022-05-02 | $23.23 | $23.42 | $22.20 | $22.54 | $21.81 | 359,835 |
| 2022-04-29 | $23.73 | $23.78 | $23.13 | $23.21 | $22.46 | 150,929 |
| 2022-04-28 | $23.40 | $23.82 | $23.16 | $23.70 | $22.93 | 151,686 |
| 2022-04-27 | $23.10 | $23.40 | $23.09 | $23.23 | $22.48 | 117,959 |
| 2022-04-26 | $23.83 | $23.83 | $23.05 | $23.09 | $22.34 | 124,480 |
| 2022-04-25 | $23.42 | $23.87 | $23.25 | $23.83 | $23.06 | 144,899 |
| 2022-04-22 | $24.01 | $24.01 | $23.55 | $23.58 | $22.81 | 86,033 |
| 2022-04-21 | $24.17 | $24.40 | $23.91 | $23.96 | $23.18 | 71,315 |
| 2022-04-20 | $24.01 | $24.21 | $23.86 | $24.06 | $23.28 | 124,713 |
| 2022-04-19 | $23.71 | $23.96 | $23.61 | $23.90 | $23.12 | 101,168 |
| 2022-04-18 | $23.39 | $23.80 | $23.38 | $23.67 | $22.90 | 156,288 |
| 2022-04-14 | $23.24 | $23.44 | $23.21 | $23.31 | $22.55 | 65,943 |
| 2022-04-13 | $23.10 | $23.32 | $23.05 | $23.24 | $22.48 | 57,909 |
| 2022-04-12 | $23.11 | $23.25 | $23.01 | $23.06 | $22.31 | 81,478 |
| 2022-04-11 | $23.33 | $23.34 | $23.03 | $23.16 | $22.41 | 91,211 |
| 2022-04-08 | $23.30 | $23.47 | $23.15 | $23.30 | $22.54 | 72,965 |
| 2022-04-07 | $23.28 | $23.60 | $22.97 | $23.29 | $22.53 | 116,061 |
| 2022-04-06 | $23.60 | $23.61 | $23.22 | $23.27 | $22.51 | 124,426 |
| 2022-04-05 | $23.71 | $23.93 | $23.52 | $23.57 | $22.80 | 102,799 |
| 2022-04-04 | $24.08 | $24.10 | $23.56 | $23.71 | $22.94 | 122,368 |
| 2022-04-01 | $23.92 | $24.16 | $23.69 | $24.07 | $23.29 | 154,941 |
| 2022-03-31 | $23.85 | $24.19 | $23.68 | $23.73 | $22.96 | 157,789 |
| 2022-03-30 | $23.85 | $24.00 | $23.53 | $23.56 | $22.79 | 122,291 |
| 2022-03-29 | $23.86 | $24.06 | $23.83 | $23.85 | $23.08 | 155,765 |
| 2022-03-28 | $23.70 | $23.90 | $23.60 | $23.79 | $23.02 | 181,978 |
| 2022-03-25 | $23.18 | $23.67 | $23.18 | $23.57 | $22.80 | 192,090 |
| 2022-03-24 | $23.43 | $23.46 | $23.05 | $23.08 | $22.33 | 190,635 |
| 2022-03-23 | $23.48 | $23.58 | $23.29 | $23.31 | $22.55 | 136,503 |
| 2022-03-22 | $23.81 | $23.98 | $23.68 | $23.71 | $22.94 | 108,237 |
| 2022-03-21 | $23.90 | $24.00 | $23.66 | $23.70 | $22.93 | 173,257 |
| 2022-03-18 | $23.53 | $23.86 | $23.38 | $23.56 | $22.79 | 375,462 |
| 2022-03-17 | $23.15 | $23.74 | $23.10 | $23.58 | $22.81 | 117,519 |
| 2022-03-16 | $23.54 | $23.54 | $23.13 | $23.29 | $22.53 | 152,522 |
| 2022-03-15 | $23.50 | $23.74 | $23.39 | $23.51 | $22.75 | 155,060 |
| 2022-03-14 | $23.39 | $23.79 | $23.27 | $23.47 | $22.71 | 415,564 |
| 2022-03-11 | $24.00 | $24.00 | $23.55 | $23.59 | $22.37 | 160,226 |
| 2022-03-10 | $23.90 | $24.10 | $23.78 | $23.82 | $22.58 | 107,168 |
| 2022-03-09 | $24.00 | $24.23 | $23.93 | $23.98 | $22.74 | 96,689 |
| 2022-03-08 | $23.97 | $24.01 | $23.65 | $23.78 | $22.55 | 114,338 |
| 2022-03-07 | $24.34 | $24.34 | $23.77 | $23.82 | $22.58 | 146,759 |
| 2022-03-04 | $24.43 | $24.46 | $24.16 | $24.41 | $23.14 | 91,246 |
| 2022-03-03 | $24.50 | $24.66 | $24.38 | $24.45 | $23.18 | 90,717 |
| 2022-03-02 | $24.50 | $24.72 | $24.47 | $24.49 | $23.22 | 209,640 |
| 2022-03-01 | $24.47 | $24.56 | $24.26 | $24.47 | $23.20 | 73,723 |
| 2022-02-28 | $24.41 | $24.55 | $24.26 | $24.50 | $23.23 | 115,709 |
| 2022-02-25 | $24.40 | $24.70 | $24.17 | $24.48 | $23.21 | 114,074 |
| 2022-02-24 | $24.00 | $24.46 | $23.75 | $24.45 | $23.18 | 188,073 |
| 2022-02-23 | $24.50 | $24.56 | $24.24 | $24.33 | $23.07 | 71,776 |
| 2022-02-22 | $24.85 | $24.85 | $24.21 | $24.42 | $23.15 | 144,538 |
| 2022-02-18 | $25.00 | $25.05 | $24.85 | $24.85 | $23.56 | 81,750 |
| 2022-02-17 | $25.01 | $25.02 | $24.91 | $24.92 | $23.63 | 95,735 |
| 2022-02-16 | $25.01 | $25.07 | $24.92 | $25.00 | $23.70 | 105,846 |
| 2022-02-15 | $25.08 | $25.15 | $24.96 | $25.00 | $23.70 | 58,135 |
| 2022-02-14 | $25.14 | $25.22 | $24.78 | $24.88 | $23.59 | 111,377 |
| 2022-02-11 | $25.40 | $25.62 | $25.13 | $25.24 | $23.93 | 91,520 |
| 2022-02-10 | $25.40 | $25.70 | $25.40 | $25.52 | $24.20 | 91,841 |
| 2022-02-09 | $25.68 | $25.80 | $25.47 | $25.55 | $24.22 | 74,377 |
| 2022-02-08 | $26.01 | $26.01 | $25.52 | $25.68 | $24.35 | 70,147 |
| 2022-02-07 | $25.82 | $26.04 | $25.80 | $25.91 | $24.57 | 110,145 |
| 2022-02-04 | $25.72 | $26.17 | $25.66 | $25.89 | $24.55 | 86,904 |
| 2022-02-03 | $26.13 | $26.28 | $25.92 | $26.12 | $24.76 | 88,892 |
| 2022-02-02 | $26.18 | $26.50 | $25.87 | $26.35 | $24.98 | 159,121 |
| 2022-02-01 | $25.34 | $26.61 | $25.33 | $26.22 | $24.86 | 248,073 |
| 2022-01-31 | $24.45 | $24.91 | $24.36 | $24.90 | $23.61 | 82,491 |
| 2022-01-28 | $23.96 | $24.36 | $23.85 | $24.36 | $23.10 | 54,522 |
| 2022-01-27 | $24.27 | $24.68 | $24.06 | $24.07 | $22.82 | 65,671 |
| 2022-01-26 | $24.45 | $24.70 | $23.93 | $24.24 | $22.98 | 123,709 |
| 2022-01-25 | $23.57 | $24.43 | $23.37 | $24.29 | $23.03 | 105,236 |
| 2022-01-24 | $23.50 | $23.70 | $22.78 | $23.66 | $22.43 | 308,724 |
| 2022-01-21 | $24.40 | $24.40 | $23.58 | $23.68 | $22.45 | 191,436 |
| 2022-01-20 | $24.69 | $24.96 | $24.30 | $24.32 | $23.06 | 104,689 |
| 2022-01-19 | $25.18 | $25.39 | $24.60 | $24.66 | $23.38 | 125,957 |
| 2022-01-18 | $24.69 | $25.29 | $24.55 | $25.14 | $23.84 | 134,152 |
| 2022-01-14 | $25.03 | $25.14 | $24.70 | $24.70 | $23.42 | 139,603 |
| 2022-01-13 | $25.25 | $25.38 | $25.02 | $25.06 | $23.76 | 54,762 |
| 2022-01-12 | $25.38 | $25.38 | $25.05 | $25.25 | $23.94 | 64,442 |
| 2022-01-11 | $24.98 | $25.12 | $24.73 | $25.07 | $23.77 | 78,992 |
| 2022-01-10 | $24.99 | $25.00 | $24.63 | $24.75 | $23.47 | 124,975 |
| 2022-01-07 | $24.90 | $25.19 | $24.72 | $24.94 | $23.65 | 99,611 |
| 2022-01-06 | $24.73 | $25.00 | $24.62 | $24.81 | $23.52 | 104,516 |
| 2022-01-05 | $25.19 | $25.45 | $24.67 | $24.67 | $23.39 | 106,517 |
| 2022-01-04 | $25.54 | $25.71 | $25.18 | $25.26 | $23.95 | 115,333 |
| 2022-01-03 | $25.46 | $26.03 | $25.30 | $25.47 | $24.15 | 104,129 |
| 2021-12-31 | $24.93 | $25.40 | $24.65 | $25.28 | $23.97 | 167,215 |
| 2021-12-30 | $24.93 | $25.06 | $24.71 | $24.81 | $23.52 | 116,738 |
| 2021-12-29 | $25.05 | $25.24 | $24.79 | $24.90 | $23.61 | 196,480 |
| 2021-12-28 | $25.08 | $25.51 | $25.03 | $25.03 | $23.73 | 188,150 |
| 2021-12-27 | $25.00 | $25.28 | $24.92 | $25.09 | $23.79 | 263,373 |
| 2021-12-23 | $25.11 | $25.42 | $24.97 | $25.31 | $24.00 | 121,913 |
| 2021-12-22 | $24.77 | $25.07 | $24.71 | $25.00 | $23.70 | 124,293 |
| 2021-12-21 | $24.35 | $25.04 | $24.35 | $24.58 | $23.30 | 96,229 |
| 2021-12-20 | $24.40 | $24.40 | $23.75 | $24.23 | $22.97 | 229,846 |
| 2021-12-17 | $24.99 | $25.97 | $24.37 | $24.77 | $23.48 | 213,003 |
| 2021-12-16 | $25.43 | $25.50 | $24.85 | $24.90 | $23.61 | 154,881 |
| 2021-12-15 | $25.05 | $25.44 | $25.04 | $25.29 | $23.98 | 103,004 |
| 2021-12-14 | $25.48 | $25.53 | $24.91 | $25.02 | $23.72 | 242,898 |
| 2021-12-13 | $26.88 | $27.04 | $26.50 | $26.56 | $24.24 | 195,415 |
| 2021-12-10 | $27.10 | $27.10 | $26.50 | $26.88 | $24.53 | 123,763 |
| 2021-12-09 | $26.95 | $27.08 | $26.60 | $26.85 | $24.51 | 151,054 |
| 2021-12-08 | $27.09 | $27.20 | $26.80 | $26.95 | $24.60 | 105,531 |
| 2021-12-07 | $27.14 | $27.46 | $26.95 | $27.04 | $24.68 | 99,816 |
| 2021-12-06 | $27.09 | $27.09 | $26.45 | $26.89 | $24.54 | 203,081 |
| 2021-12-03 | $26.83 | $27.31 | $26.61 | $26.82 | $24.48 | 223,891 |
| 2021-12-02 | $26.53 | $26.85 | $26.17 | $26.75 | $24.42 | 133,501 |
| 2021-12-01 | $27.38 | $27.57 | $26.41 | $26.55 | $24.23 | 195,952 |
| 2021-11-30 | $27.30 | $27.40 | $26.79 | $27.03 | $24.67 | 114,427 |
| 2021-11-29 | $27.57 | $27.97 | $27.26 | $27.38 | $24.99 | 88,362 |
| 2021-11-26 | $27.12 | $27.23 | $26.65 | $27.18 | $24.81 | 101,661 |
| 2021-11-24 | $27.64 | $27.78 | $27.40 | $27.42 | $25.03 | 38,142 |
| 2021-11-23 | $27.39 | $27.76 | $27.35 | $27.60 | $25.19 | 46,506 |
| 2021-11-22 | $27.63 | $27.94 | $27.11 | $27.34 | $24.95 | 102,229 |
| 2021-11-19 | $27.65 | $27.79 | $27.36 | $27.54 | $25.14 | 56,239 |
| 2021-11-18 | $27.85 | $27.95 | $27.24 | $27.81 | $25.38 | 143,707 |
| 2021-11-17 | $28.15 | $28.17 | $27.55 | $27.77 | $25.35 | 74,425 |
| 2021-11-16 | $27.72 | $28.11 | $27.63 | $28.09 | $25.64 | 114,143 |
| 2021-11-15 | $27.60 | $27.92 | $27.40 | $27.72 | $25.30 | 121,446 |
| 2021-11-12 | $27.58 | $27.60 | $27.31 | $27.38 | $24.99 | 51,499 |
| 2021-11-11 | $27.22 | $27.48 | $27.20 | $27.45 | $25.05 | 53,561 |
| 2021-11-10 | $27.27 | $27.41 | $26.89 | $27.12 | $24.75 | 77,216 |
| 2021-11-09 | $27.06 | $27.26 | $26.62 | $27.15 | $24.78 | 111,439 |
| 2021-11-08 | $27.50 | $27.55 | $27.14 | $27.20 | $24.83 | 96,069 |
| 2021-11-05 | $27.17 | $27.57 | $26.94 | $27.49 | $25.09 | 146,893 |
| 2021-11-04 | $27.13 | $27.45 | $26.52 | $26.87 | $24.53 | 116,682 |
| 2021-11-03 | $26.00 | $27.35 | $26.00 | $27.03 | $24.67 | 241,015 |
| 2021-11-02 | $26.47 | $26.93 | $25.72 | $25.95 | $23.69 | 309,128 |
| 2021-11-01 | $27.40 | $27.64 | $25.58 | $25.78 | $23.53 | 851,903 |
| 2021-10-29 | $28.05 | $28.28 | $27.76 | $28.23 | $25.77 | 92,816 |
| 2021-10-28 | $27.83 | $28.02 | $27.74 | $28.02 | $25.57 | 53,395 |
| 2021-10-27 | $28.00 | $28.09 | $27.66 | $27.83 | $25.40 | 64,598 |
| 2021-10-26 | $28.36 | $28.41 | $27.91 | $27.91 | $25.47 | 87,626 |
| 2021-10-25 | $27.73 | $28.41 | $27.70 | $28.34 | $25.87 | 84,872 |
| 2021-10-22 | $27.95 | $28.00 | $27.52 | $27.80 | $25.37 | 53,872 |
| 2021-10-21 | $28.01 | $28.35 | $27.80 | $27.88 | $25.45 | 114,343 |
| 2021-10-20 | $27.67 | $28.04 | $27.65 | $28.01 | $25.57 | 145,996 |
| 2021-10-19 | $27.50 | $27.79 | $27.37 | $27.61 | $25.20 | 60,757 |
| 2021-10-18 | $27.45 | $27.80 | $27.34 | $27.45 | $25.05 | 103,326 |
| 2021-10-15 | $27.35 | $27.64 | $27.20 | $27.43 | $25.04 | 89,489 |
| 2021-10-14 | $27.45 | $27.50 | $27.13 | $27.26 | $24.88 | 82,634 |
| 2021-10-13 | $27.10 | $27.47 | $26.90 | $27.32 | $24.94 | 75,484 |
| 2021-10-12 | $26.92 | $27.37 | $26.87 | $27.00 | $24.64 | 97,947 |
| 2021-10-11 | $26.40 | $27.12 | $26.40 | $26.86 | $24.52 | 157,360 |
| 2021-10-08 | $26.00 | $26.41 | $25.96 | $26.30 | $24.00 | 57,369 |
| 2021-10-07 | $26.36 | $26.48 | $25.95 | $26.01 | $23.74 | 84,213 |
| 2021-10-06 | $26.06 | $26.24 | $25.65 | $26.16 | $23.88 | 95,079 |
| 2021-10-05 | $26.21 | $26.35 | $26.02 | $26.21 | $23.92 | 64,504 |
| 2021-10-04 | $25.83 | $26.18 | $25.75 | $26.18 | $23.90 | 107,326 |
| 2021-10-01 | $25.29 | $25.98 | $25.22 | $25.81 | $23.56 | 104,045 |
| 2021-09-30 | $25.54 | $25.58 | $25.17 | $25.18 | $22.98 | 146,063 |
| 2021-09-29 | $25.56 | $25.78 | $25.36 | $25.48 | $23.26 | 118,185 |
| 2021-09-28 | $25.62 | $25.76 | $25.30 | $25.42 | $23.20 | 108,385 |
| 2021-09-27 | $25.55 | $25.74 | $25.52 | $25.68 | $23.44 | 137,841 |
| 2021-09-24 | $25.77 | $26.04 | $25.57 | $25.63 | $23.39 | 111,974 |
| 2021-09-23 | $25.97 | $26.12 | $25.83 | $25.97 | $23.70 | 90,130 |
| 2021-09-22 | $25.95 | $26.03 | $25.74 | $25.83 | $23.58 | 118,474 |
| 2021-09-21 | $25.78 | $26.00 | $25.61 | $25.71 | $23.47 | 115,739 |
| 2021-09-20 | $25.81 | $25.99 | $25.38 | $25.58 | $23.35 | 242,038 |
| 2021-09-17 | $26.30 | $26.38 | $25.82 | $25.97 | $23.70 | 266,680 |
| 2021-09-16 | $26.54 | $26.55 | $26.11 | $26.13 | $23.85 | 136,355 |
| 2021-09-15 | $26.34 | $26.43 | $26.14 | $26.34 | $24.04 | 127,927 |
| 2021-09-14 | $26.69 | $27.01 | $26.10 | $26.20 | $23.91 | 166,050 |
| 2021-09-13 | $27.45 | $27.46 | $27.01 | $27.28 | $24.40 | 301,049 |
| 2021-09-10 | $27.84 | $27.85 | $27.40 | $27.44 | $24.54 | 171,004 |
| 2021-09-09 | $27.55 | $27.87 | $27.50 | $27.69 | $24.76 | 240,271 |
| 2021-09-08 | $27.39 | $27.85 | $27.00 | $27.51 | $24.60 | 316,195 |
| 2021-09-07 | $27.96 | $27.99 | $27.30 | $27.40 | $24.50 | 220,691 |
| 2021-09-03 | $27.60 | $28.33 | $27.41 | $27.62 | $24.70 | 201,046 |
| 2021-09-02 | $27.22 | $27.40 | $26.65 | $27.09 | $24.23 | 119,994 |
| 2021-09-01 | $26.38 | $27.37 | $26.35 | $27.09 | $24.23 | 142,252 |
| 2021-08-31 | $26.43 | $26.55 | $26.10 | $26.20 | $23.43 | 67,185 |
| 2021-08-30 | $26.48 | $26.63 | $26.29 | $26.34 | $23.56 | 82,695 |
| 2021-08-27 | $26.42 | $26.64 | $26.28 | $26.40 | $23.61 | 70,207 |
| 2021-08-26 | $26.62 | $26.62 | $26.06 | $26.28 | $23.50 | 90,337 |
| 2021-08-25 | $26.55 | $26.75 | $26.32 | $26.61 | $23.80 | 71,109 |
| 2021-08-24 | $25.99 | $26.94 | $25.98 | $26.49 | $23.69 | 123,483 |
| 2021-08-23 | $25.94 | $26.48 | $25.79 | $25.96 | $23.22 | 145,096 |
| 2021-08-20 | $25.22 | $25.99 | $25.22 | $25.94 | $23.20 | 58,241 |
| 2021-08-19 | $25.85 | $25.95 | $25.23 | $25.31 | $22.63 | 128,158 |
| 2021-08-18 | $26.14 | $26.34 | $25.92 | $25.99 | $23.24 | 58,586 |
| 2021-08-17 | $26.30 | $26.38 | $25.88 | $26.14 | $23.38 | 117,396 |
| 2021-08-16 | $26.46 | $26.60 | $26.20 | $26.40 | $23.61 | 88,364 |
| 2021-08-13 | $26.75 | $26.86 | $26.55 | $26.57 | $23.76 | 90,636 |
| 2021-08-12 | $26.50 | $26.73 | $26.30 | $26.65 | $23.83 | 110,267 |
| 2021-08-11 | $26.81 | $26.81 | $26.25 | $26.35 | $23.56 | 133,943 |
| 2021-08-10 | $26.62 | $26.75 | $26.32 | $26.49 | $23.69 | 188,946 |
| 2021-08-09 | $26.53 | $26.98 | $26.17 | $26.51 | $23.71 | 241,888 |
| 2021-08-06 | $26.43 | $26.48 | $26.20 | $26.34 | $23.56 | 78,584 |
| 2021-08-05 | $25.77 | $26.26 | $25.77 | $26.26 | $23.48 | 128,847 |
| 2021-08-04 | $26.70 | $26.70 | $25.65 | $25.72 | $23.00 | 143,838 |
| 2021-08-03 | $25.45 | $26.92 | $25.15 | $26.59 | $23.78 | 278,011 |
| 2021-08-02 | $25.04 | $25.28 | $24.80 | $24.94 | $22.30 | 78,876 |
| 2021-07-30 | $25.13 | $25.41 | $24.63 | $24.87 | $22.24 | 82,472 |
| 2021-07-29 | $25.38 | $25.46 | $25.10 | $25.15 | $22.49 | 57,097 |
| 2021-07-28 | $25.27 | $25.43 | $25.01 | $25.18 | $22.52 | 31,281 |
| 2021-07-27 | $25.22 | $25.47 | $24.91 | $25.18 | $22.52 | 74,027 |
| 2021-07-26 | $25.35 | $25.60 | $25.11 | $25.39 | $22.71 | 56,551 |
| 2021-07-23 | $25.38 | $25.56 | $25.10 | $25.23 | $22.56 | 72,583 |
| 2021-07-22 | $25.38 | $25.38 | $24.90 | $25.15 | $22.49 | 61,182 |
| 2021-07-21 | $25.60 | $25.87 | $25.18 | $25.48 | $22.79 | 89,204 |
| 2021-07-20 | $24.82 | $25.53 | $24.80 | $25.42 | $22.73 | 130,718 |
| 2021-07-19 | $25.00 | $25.30 | $24.39 | $24.87 | $22.24 | 150,623 |
| 2021-07-16 | $25.85 | $25.99 | $25.34 | $25.43 | $22.74 | 97,406 |
| 2021-07-15 | $25.84 | $25.96 | $25.32 | $25.85 | $23.12 | 91,178 |
| 2021-07-14 | $26.28 | $26.70 | $25.71 | $25.88 | $23.14 | 145,331 |
| 2021-07-13 | $26.59 | $26.86 | $26.39 | $26.46 | $23.66 | 156,589 |
| 2021-07-12 | $26.57 | $26.86 | $26.25 | $26.69 | $23.87 | 143,471 |
| 2021-07-09 | $26.41 | $26.52 | $26.10 | $26.48 | $23.68 | 181,277 |
| 2021-07-08 | $25.51 | $26.66 | $24.85 | $26.25 | $23.48 | 342,841 |
| 2021-07-07 | $25.45 | $26.11 | $24.75 | $25.71 | $22.99 | 377,066 |
| 2021-07-06 | $25.16 | $25.53 | $24.80 | $25.31 | $22.63 | 172,836 |
| 2021-07-02 | $25.10 | $25.12 | $24.53 | $25.02 | $22.38 | 182,079 |
| 2021-07-01 | $23.28 | $25.30 | $23.28 | $24.87 | $22.24 | 346,947 |
| 2021-06-30 | $23.74 | $23.75 | $23.18 | $23.23 | $20.77 | 450,892 |
| 2021-06-29 | $23.99 | $24.09 | $23.42 | $23.62 | $21.12 | 204,346 |
| 2021-06-28 | $24.15 | $24.28 | $23.81 | $23.98 | $21.45 | 290,445 |
| 2021-06-25 | $24.91 | $25.12 | $24.18 | $24.26 | $21.70 | 215,297 |
| 2021-06-24 | $25.25 | $25.39 | $24.88 | $24.93 | $22.29 | 120,026 |
| 2021-06-23 | $25.15 | $25.36 | $25.02 | $25.09 | $22.44 | 107,327 |
| 2021-06-22 | $25.51 | $25.52 | $25.00 | $25.12 | $22.46 | 157,988 |
| 2021-06-21 | $24.84 | $25.67 | $24.62 | $25.52 | $22.82 | 149,259 |
| 2021-06-18 | $25.30 | $25.40 | $24.41 | $24.61 | $22.01 | 387,624 |
| 2021-06-17 | $25.85 | $25.94 | $25.12 | $25.40 | $22.72 | 170,926 |
| 2021-06-16 | $26.10 | $26.17 | $25.70 | $25.85 | $23.12 | 209,882 |
| 2021-06-15 | $26.54 | $26.62 | $25.89 | $26.15 | $23.39 | 199,078 |
| 2021-06-14 | $27.26 | $27.34 | $26.43 | $26.65 | $23.83 | 262,512 |
| 2021-06-11 | $27.75 | $27.84 | $27.37 | $27.65 | $24.25 | 210,654 |
| 2021-06-10 | $27.81 | $27.81 | $27.47 | $27.60 | $24.20 | 146,260 |
| 2021-06-09 | $28.00 | $28.10 | $27.53 | $27.65 | $24.25 | 202,769 |
| 2021-06-08 | $27.76 | $28.10 | $27.70 | $27.87 | $24.44 | 354,084 |
| 2021-06-07 | $27.40 | $27.70 | $27.26 | $27.54 | $24.15 | 325,673 |
| 2021-06-04 | $27.03 | $27.33 | $26.88 | $27.10 | $23.76 | 162,594 |
| 2021-06-03 | $26.89 | $26.95 | $26.79 | $26.80 | $23.50 | 136,023 |
| 2021-06-02 | $27.01 | $27.12 | $26.66 | $26.91 | $23.60 | 119,557 |
| 2021-06-01 | $27.15 | $27.15 | $26.61 | $27.01 | $23.68 | 136,974 |
| 2021-05-28 | $27.15 | $27.28 | $26.67 | $26.90 | $23.59 | 143,665 |
| 2021-05-27 | $26.50 | $27.48 | $26.27 | $27.14 | $23.80 | 204,210 |
| 2021-05-26 | $27.84 | $27.90 | $25.77 | $26.33 | $23.09 | 207,068 |
| 2021-05-25 | $25.60 | $26.95 | $25.50 | $26.11 | $22.89 | 440,936 |
| 2021-05-24 | $25.00 | $25.65 | $24.80 | $25.57 | $22.42 | 122,431 |
| 2021-05-21 | $24.92 | $25.03 | $24.76 | $24.92 | $21.85 | 60,102 |
| 2021-05-20 | $24.73 | $24.97 | $24.53 | $24.80 | $21.75 | 71,576 |
| 2021-05-19 | $24.30 | $24.70 | $23.93 | $24.70 | $21.66 | 101,738 |
| 2021-05-18 | $24.17 | $24.58 | $24.05 | $24.44 | $21.43 | 201,307 |
| 2021-05-17 | $23.77 | $24.05 | $23.70 | $24.04 | $21.08 | 57,800 |
| 2021-05-14 | $23.60 | $23.93 | $23.53 | $23.75 | $20.83 | 64,862 |
| 2021-05-13 | $22.68 | $23.49 | $22.68 | $23.48 | $20.59 | 136,217 |
| 2021-05-12 | $23.48 | $23.50 | $22.52 | $22.70 | $19.90 | 217,090 |
| 2021-05-11 | $23.99 | $23.99 | $23.35 | $23.49 | $20.60 | 167,417 |
| 2021-05-10 | $24.37 | $24.75 | $24.12 | $24.16 | $21.18 | 93,891 |
| 2021-05-07 | $24.30 | $24.50 | $24.11 | $24.28 | $21.29 | 53,507 |
| 2021-05-06 | $24.40 | $24.54 | $24.01 | $24.29 | $21.30 | 59,709 |
| 2021-05-05 | $24.45 | $24.69 | $24.10 | $24.42 | $21.41 | 65,388 |
| 2021-05-04 | $24.33 | $24.41 | $24.00 | $24.34 | $21.34 | 104,757 |
| 2021-05-03 | $24.64 | $24.68 | $24.32 | $24.39 | $21.39 | 91,542 |
| 2021-04-30 | $24.83 | $24.90 | $24.47 | $24.48 | $21.47 | 89,507 |
| 2021-04-29 | $24.59 | $24.90 | $24.50 | $24.88 | $21.82 | 73,945 |
| 2021-04-28 | $24.41 | $24.71 | $24.32 | $24.50 | $21.48 | 80,204 |
| 2021-04-27 | $24.20 | $24.45 | $24.13 | $24.40 | $21.40 | 156,154 |
| 2021-04-26 | $24.14 | $24.41 | $23.96 | $24.20 | $21.22 | 146,065 |
| 2021-04-23 | $23.77 | $23.89 | $23.60 | $23.76 | $20.83 | 64,100 |
| 2021-04-22 | $23.60 | $23.90 | $23.50 | $23.58 | $20.68 | 86,053 |
| 2021-04-21 | $23.38 | $23.70 | $23.34 | $23.67 | $20.76 | 133,238 |
| 2021-04-20 | $23.71 | $23.94 | $23.37 | $23.37 | $20.49 | 124,075 |
| 2021-04-19 | $23.49 | $23.68 | $23.41 | $23.53 | $20.63 | 111,541 |
| 2021-04-16 | $23.60 | $23.65 | $23.23 | $23.39 | $20.51 | 125,530 |
| 2021-04-15 | $23.53 | $23.55 | $23.34 | $23.39 | $20.51 | 92,127 |
| 2021-04-14 | $23.82 | $23.92 | $23.36 | $23.42 | $20.54 | 206,600 |
| 2021-04-13 | $24.00 | $24.03 | $23.66 | $23.95 | $21.00 | 200,866 |
| 2021-04-12 | $24.25 | $24.34 | $23.87 | $24.00 | $21.04 | 166,802 |
| 2021-04-09 | $23.67 | $24.08 | $23.63 | $23.88 | $20.94 | 141,024 |
| 2021-04-08 | $23.43 | $23.61 | $23.19 | $23.60 | $20.69 | 95,500 |
| 2021-04-07 | $23.20 | $23.66 | $23.08 | $23.37 | $20.49 | 127,739 |
| 2021-04-06 | $23.00 | $23.32 | $22.94 | $23.17 | $20.32 | 224,096 |
| 2021-04-05 | $22.59 | $23.26 | $22.50 | $22.94 | $20.12 | 236,080 |
| 2021-04-01 | $22.29 | $22.61 | $22.16 | $22.41 | $19.65 | 161,158 |
| 2021-03-31 | $22.24 | $22.39 | $22.16 | $22.16 | $19.43 | 119,201 |
| 2021-03-30 | $22.13 | $22.39 | $22.03 | $22.25 | $19.51 | 92,101 |
| 2021-03-29 | $21.97 | $22.28 | $21.89 | $22.09 | $19.37 | 142,098 |
| 2021-03-26 | $21.71 | $22.09 | $21.66 | $21.97 | $19.26 | 68,465 |
| 2021-03-25 | $21.51 | $21.93 | $21.26 | $21.87 | $19.18 | 85,780 |
| 2021-03-24 | $21.95 | $22.22 | $21.65 | $21.70 | $19.03 | 83,445 |
| 2021-03-23 | $22.02 | $22.30 | $21.76 | $21.80 | $19.12 | 82,593 |
| 2021-03-22 | $21.90 | $22.18 | $21.73 | $22.03 | $19.32 | 140,101 |
| 2021-03-19 | $21.64 | $21.81 | $21.35 | $21.72 | $19.05 | 162,084 |
| 2021-03-18 | $21.97 | $22.00 | $21.40 | $21.48 | $18.83 | 124,568 |
| 2021-03-17 | $21.80 | $22.03 | $21.63 | $21.90 | $19.20 | 105,038 |
| 2021-03-16 | $21.99 | $21.99 | $21.64 | $21.85 | $19.16 | 113,674 |
| 2021-03-15 | $22.10 | $22.10 | $21.45 | $22.00 | $19.29 | 192,473 |
| 2021-03-12 | $22.20 | $22.31 | $21.90 | $22.01 | $19.30 | 131,176 |
| 2021-03-11 | $22.34 | $22.75 | $22.20 | $22.46 | $19.24 | 275,127 |
| 2021-03-10 | $22.10 | $22.48 | $22.10 | $22.20 | $19.02 | 167,766 |
| 2021-03-09 | $21.97 | $22.15 | $21.80 | $22.03 | $18.87 | 202,279 |
| 2021-03-08 | $21.81 | $21.98 | $21.51 | $21.86 | $18.73 | 180,822 |
| 2021-03-05 | $22.00 | $22.18 | $20.70 | $21.59 | $18.49 | 291,565 |
| 2021-03-04 | $22.21 | $22.47 | $21.41 | $21.74 | $18.62 | 184,249 |
| 2021-03-03 | $22.28 | $22.48 | $21.99 | $22.21 | $19.03 | 215,566 |
| 2021-03-02 | $22.33 | $22.50 | $22.09 | $22.16 | $18.98 | 159,502 |
| 2021-03-01 | $22.31 | $22.60 | $22.12 | $22.19 | $19.01 | 219,819 |
| 2021-02-26 | $21.62 | $22.09 | $21.50 | $21.90 | $18.76 | 163,795 |
| 2021-02-25 | $22.35 | $22.40 | $21.39 | $21.48 | $18.40 | 299,408 |
| 2021-02-24 | $22.04 | $22.64 | $22.00 | $22.36 | $19.15 | 138,640 |
| 2021-02-23 | $21.76 | $21.98 | $21.26 | $21.97 | $18.82 | 255,054 |
| 2021-02-22 | $21.58 | $22.74 | $21.58 | $22.07 | $18.91 | 318,906 |
| 2021-02-19 | $21.50 | $21.66 | $21.31 | $21.56 | $18.47 | 177,026 |
| 2021-02-18 | $21.31 | $21.62 | $21.05 | $21.50 | $18.42 | 289,748 |
| 2021-02-17 | $21.02 | $21.66 | $20.93 | $21.30 | $18.25 | 391,063 |
| 2021-02-16 | $20.60 | $21.24 | $20.50 | $20.91 | $17.91 | 220,934 |
| 2021-02-12 | $20.60 | $20.85 | $20.42 | $20.50 | $17.56 | 190,683 |
| 2021-02-11 | $20.49 | $20.77 | $20.44 | $20.60 | $17.65 | 185,950 |
| 2021-02-10 | $20.55 | $20.59 | $20.37 | $20.49 | $17.55 | 139,152 |
| 2021-02-09 | $20.69 | $20.69 | $20.25 | $20.44 | $17.51 | 190,681 |
| 2021-02-08 | $20.07 | $20.63 | $19.95 | $20.53 | $17.59 | 555,806 |
| 2021-02-05 | $20.00 | $20.02 | $19.70 | $19.75 | $16.92 | 288,465 |
| 2021-02-04 | $18.80 | $19.81 | $18.77 | $19.66 | $16.84 | 526,104 |
| 2021-02-03 | $18.89 | $18.89 | $18.56 | $18.74 | $16.05 | 172,156 |
| 2021-02-02 | $18.28 | $18.90 | $18.22 | $18.83 | $16.13 | 454,170 |
| 2021-02-01 | $18.20 | $18.45 | $18.03 | $18.40 | $15.76 | 108,696 |
| 2021-01-29 | $18.23 | $18.46 | $18.17 | $18.20 | $15.59 | 155,286 |
| 2021-01-28 | $18.36 | $18.49 | $18.30 | $18.33 | $15.70 | 109,581 |
| 2021-01-27 | $18.30 | $18.60 | $18.24 | $18.41 | $15.77 | 89,207 |
| 2021-01-26 | $18.19 | $18.55 | $18.19 | $18.45 | $15.80 | 67,463 |
| 2021-01-25 | $18.28 | $18.37 | $18.15 | $18.18 | $15.57 | 79,542 |
| 2021-01-22 | $18.41 | $18.41 | $18.06 | $18.31 | $15.68 | 83,425 |
| 2021-01-21 | $18.55 | $18.59 | $18.36 | $18.44 | $15.80 | 62,553 |
| 2021-01-20 | $18.42 | $18.55 | $18.23 | $18.47 | $15.82 | 56,774 |
| 2021-01-19 | $18.49 | $18.50 | $18.22 | $18.32 | $15.69 | 142,339 |
| 2021-01-15 | $18.45 | $18.55 | $18.20 | $18.29 | $15.67 | 107,806 |
| 2021-01-14 | $18.51 | $18.60 | $18.36 | $18.50 | $15.85 | 76,037 |
| 2021-01-13 | $18.07 | $18.49 | $18.07 | $18.39 | $15.75 | 91,426 |
| 2021-01-12 | $18.64 | $18.66 | $18.01 | $18.07 | $15.48 | 156,245 |
| 2021-01-11 | $18.56 | $18.71 | $18.25 | $18.62 | $15.95 | 163,836 |
| 2021-01-08 | $18.50 | $18.66 | $18.35 | $18.61 | $15.94 | 116,138 |
| 2021-01-07 | $17.67 | $18.61 | $17.62 | $18.41 | $15.77 | 120,660 |
| 2021-01-06 | $17.89 | $17.98 | $17.56 | $17.63 | $15.10 | 195,433 |
| 2021-01-05 | $17.88 | $17.98 | $17.60 | $17.78 | $15.23 | 196,399 |
| 2021-01-04 | $18.16 | $18.24 | $17.55 | $17.83 | $15.27 | 280,225 |
| 2020-12-31 | $17.98 | $17.98 | $17.52 | $17.75 | $15.21 | 348,037 |
| 2020-12-30 | $17.49 | $17.49 | $17.25 | $17.38 | $14.89 | 239,012 |
| 2020-12-29 | $17.24 | $17.45 | $17.03 | $17.20 | $14.73 | 234,407 |
| 2020-12-28 | $16.89 | $17.45 | $16.89 | $17.06 | $14.61 | 230,462 |
| 2020-12-24 | $16.69 | $16.81 | $16.51 | $16.57 | $14.19 | 41,046 |
| 2020-12-23 | $16.55 | $16.96 | $16.55 | $16.68 | $14.29 | 101,550 |
| 2020-12-22 | $16.66 | $16.70 | $16.51 | $16.54 | $14.17 | 89,717 |
| 2020-12-21 | $16.93 | $17.01 | $16.47 | $16.60 | $14.22 | 163,688 |
| 2020-12-18 | $17.01 | $17.05 | $16.94 | $17.00 | $14.56 | 168,140 |
| 2020-12-17 | $16.93 | $17.05 | $16.88 | $16.95 | $14.52 | 103,256 |
| 2020-12-16 | $16.86 | $16.94 | $16.70 | $16.86 | $14.44 | 142,546 |
| 2020-12-15 | $16.70 | $16.94 | $16.58 | $16.78 | $14.37 | 79,302 |
| 2020-12-14 | $16.97 | $17.00 | $16.40 | $16.66 | $14.27 | 233,282 |
| 2020-12-11 | $17.23 | $17.38 | $17.20 | $17.21 | $14.30 | 117,164 |
| 2020-12-10 | $17.25 | $17.35 | $17.13 | $17.23 | $14.32 | 118,552 |
| 2020-12-09 | $17.40 | $17.43 | $17.20 | $17.28 | $14.36 | 121,995 |
| 2020-12-08 | $17.35 | $17.60 | $17.21 | $17.28 | $14.36 | 105,339 |
| 2020-12-07 | $17.83 | $17.83 | $17.35 | $17.35 | $14.42 | 160,578 |
| 2020-12-04 | $17.69 | $17.75 | $17.57 | $17.66 | $14.68 | 103,371 |
| 2020-12-03 | $17.44 | $17.57 | $17.30 | $17.51 | $14.55 | 126,040 |
| 2020-12-02 | $17.31 | $17.54 | $17.30 | $17.35 | $14.42 | 110,387 |
| 2020-12-01 | $17.52 | $17.52 | $17.28 | $17.29 | $14.37 | 151,710 |
| 2020-11-30 | $17.40 | $17.45 | $17.22 | $17.28 | $14.36 | 144,163 |
| 2020-11-27 | $17.32 | $17.41 | $17.26 | $17.32 | $14.40 | 47,773 |
| 2020-11-25 | $17.13 | $17.37 | $17.11 | $17.31 | $14.39 | 85,772 |
| 2020-11-24 | $17.46 | $17.46 | $17.10 | $17.15 | $14.25 | 153,670 |
| 2020-11-23 | $17.00 | $17.30 | $17.00 | $17.22 | $14.31 | 113,228 |
| 2020-11-20 | $17.02 | $17.19 | $16.82 | $16.91 | $14.06 | 89,867 |
| 2020-11-19 | $16.89 | $17.28 | $16.80 | $17.02 | $14.15 | 84,773 |
| 2020-11-18 | $17.25 | $17.25 | $16.85 | $16.90 | $14.05 | 184,228 |
| 2020-11-17 | $16.70 | $17.21 | $16.55 | $17.08 | $14.20 | 214,383 |
| 2020-11-16 | $16.15 | $16.72 | $16.08 | $16.66 | $13.85 | 564,340 |
| 2020-11-13 | $15.73 | $15.82 | $15.60 | $15.63 | $12.99 | 96,054 |
| 2020-11-12 | $15.66 | $15.80 | $15.57 | $15.60 | $12.97 | 67,722 |
| 2020-11-11 | $15.63 | $15.70 | $15.60 | $15.63 | $12.99 | 80,753 |
| 2020-11-10 | $15.41 | $15.74 | $15.41 | $15.58 | $12.95 | 161,645 |
| 2020-11-09 | $15.36 | $15.65 | $15.08 | $15.38 | $12.78 | 172,111 |
| 2020-11-06 | $15.19 | $15.36 | $15.01 | $15.18 | $12.62 | 77,642 |
| 2020-11-05 | $15.26 | $15.45 | $15.15 | $15.30 | $12.72 | 108,473 |
| 2020-11-04 | $15.00 | $15.45 | $14.99 | $15.26 | $12.68 | 259,450 |
| 2020-11-03 | $14.30 | $14.85 | $14.30 | $14.75 | $12.26 | 109,263 |
| 2020-11-02 | $13.70 | $14.46 | $13.53 | $14.20 | $11.80 | 138,979 |
| 2020-10-30 | $13.00 | $13.31 | $12.98 | $13.28 | $11.04 | 58,783 |
| 2020-10-29 | $13.30 | $13.34 | $12.63 | $12.94 | $10.76 | 186,583 |
| 2020-10-28 | $13.80 | $13.92 | $13.28 | $13.28 | $11.04 | 107,341 |
| 2020-10-27 | $13.96 | $14.09 | $13.94 | $13.99 | $11.63 | 64,474 |
| 2020-10-26 | $13.94 | $14.09 | $13.90 | $13.96 | $11.60 | 55,384 |
| 2020-10-23 | $13.90 | $14.09 | $13.84 | $14.02 | $11.65 | 39,919 |
| 2020-10-22 | $13.90 | $13.93 | $13.80 | $13.80 | $11.47 | 58,485 |
| 2020-10-21 | $13.70 | $13.91 | $13.70 | $13.83 | $11.50 | 48,606 |
| 2020-10-20 | $13.58 | $13.86 | $13.50 | $13.70 | $11.39 | 112,030 |
| 2020-10-19 | $13.88 | $13.98 | $13.45 | $13.48 | $11.20 | 86,209 |
| 2020-10-16 | $13.99 | $14.12 | $13.83 | $13.83 | $11.50 | 81,253 |
| 2020-10-15 | $14.00 | $14.11 | $13.92 | $14.05 | $11.68 | 75,708 |
| 2020-10-14 | $14.25 | $14.25 | $14.02 | $14.06 | $11.69 | 30,798 |
| 2020-10-13 | $14.16 | $14.44 | $14.12 | $14.25 | $11.84 | 26,646 |
| 2020-10-12 | $14.23 | $14.34 | $14.11 | $14.25 | $11.84 | 53,147 |
| 2020-10-09 | $14.35 | $14.40 | $14.27 | $14.34 | $11.92 | 35,914 |
| 2020-10-08 | $14.31 | $14.43 | $14.22 | $14.38 | $11.95 | 40,584 |
| 2020-10-07 | $14.33 | $14.45 | $14.02 | $14.32 | $11.90 | 56,029 |
| 2020-10-06 | $14.50 | $14.50 | $14.30 | $14.30 | $11.89 | 64,142 |
| 2020-10-05 | $14.46 | $14.51 | $14.26 | $14.34 | $11.92 | 42,119 |
| 2020-10-02 | $14.08 | $14.44 | $14.08 | $14.40 | $11.97 | 44,669 |
| 2020-10-01 | $14.15 | $14.28 | $14.00 | $14.26 | $11.85 | 63,983 |
| 2020-09-30 | $14.48 | $14.55 | $14.04 | $14.05 | $11.68 | 81,909 |
| 2020-09-29 | $14.59 | $14.59 | $14.11 | $14.27 | $11.86 | 55,824 |
| 2020-09-28 | $14.34 | $14.73 | $14.23 | $14.68 | $12.20 | 114,698 |
| 2020-09-25 | $13.75 | $14.30 | $13.75 | $14.16 | $11.77 | 46,398 |
| 2020-09-24 | $13.85 | $14.00 | $13.74 | $13.76 | $11.44 | 79,424 |
| 2020-09-23 | $13.88 | $14.09 | $13.77 | $13.85 | $11.51 | 91,083 |
| 2020-09-22 | $13.78 | $13.92 | $13.66 | $13.85 | $11.51 | 60,935 |
| 2020-09-21 | $13.79 | $13.80 | $13.44 | $13.71 | $11.40 | 96,599 |
| 2020-09-18 | $13.98 | $14.10 | $13.75 | $14.06 | $11.69 | 75,027 |
| 2020-09-17 | $14.14 | $14.16 | $13.70 | $14.10 | $11.72 | 70,792 |
| 2020-09-16 | $14.32 | $14.34 | $14.03 | $14.12 | $11.74 | 70,401 |
| 2020-09-15 | $14.37 | $14.64 | $14.22 | $14.26 | $11.85 | 57,619 |
| 2020-09-14 | $14.79 | $14.79 | $14.24 | $14.27 | $11.86 | 89,279 |
| 2020-09-11 | $14.92 | $14.98 | $14.74 | $14.88 | $11.94 | 80,713 |
| 2020-09-10 | $14.88 | $14.99 | $14.80 | $14.88 | $11.94 | 62,769 |
| 2020-09-09 | $14.76 | $14.87 | $14.58 | $14.82 | $11.89 | 89,111 |
| 2020-09-08 | $14.20 | $14.62 | $14.17 | $14.59 | $11.71 | 55,200 |
| 2020-09-04 | $14.67 | $14.67 | $14.21 | $14.21 | $11.40 | 59,677 |
| 2020-09-03 | $14.74 | $14.90 | $14.43 | $14.46 | $11.60 | 71,545 |
| 2020-09-02 | $14.58 | $14.80 | $14.45 | $14.68 | $11.78 | 65,293 |
| 2020-09-01 | $14.61 | $14.76 | $14.49 | $14.61 | $11.72 | 57,582 |
| 2020-08-31 | $14.86 | $14.97 | $14.69 | $14.76 | $11.84 | 84,596 |
| 2020-08-28 | $14.64 | $15.03 | $14.59 | $14.98 | $12.02 | 45,755 |
| 2020-08-27 | $14.88 | $14.97 | $14.52 | $14.52 | $11.65 | 62,859 |
| 2020-08-26 | $15.06 | $15.06 | $14.72 | $14.88 | $11.94 | 64,699 |
| 2020-08-25 | $14.93 | $15.08 | $14.78 | $15.04 | $12.07 | 85,110 |
| 2020-08-24 | $14.42 | $14.93 | $14.41 | $14.75 | $11.84 | 59,915 |
| 2020-08-21 | $14.37 | $14.53 | $14.21 | $14.51 | $11.64 | 42,730 |
| 2020-08-20 | $14.70 | $14.72 | $14.45 | $14.46 | $11.60 | 46,826 |
| 2020-08-19 | $14.86 | $14.88 | $14.75 | $14.75 | $11.84 | 49,367 |
| 2020-08-18 | $14.87 | $14.94 | $14.66 | $14.71 | $11.80 | 43,400 |
| 2020-08-17 | $15.10 | $15.15 | $14.70 | $14.79 | $11.87 | 81,106 |
| 2020-08-14 | $14.59 | $15.14 | $14.56 | $15.04 | $12.07 | 55,176 |
| 2020-08-13 | $14.99 | $15.13 | $14.57 | $14.67 | $11.77 | 65,997 |
| 2020-08-12 | $15.11 | $15.20 | $14.81 | $15.01 | $12.05 | 24,879 |
| 2020-08-11 | $14.84 | $15.05 | $14.71 | $14.92 | $11.97 | 83,591 |
| 2020-08-10 | $14.56 | $15.12 | $14.50 | $14.76 | $11.84 | 94,899 |
| 2020-08-07 | $14.30 | $14.74 | $14.28 | $14.57 | $11.69 | 31,431 |
| 2020-08-06 | $14.45 | $14.77 | $14.31 | $14.36 | $11.52 | 51,669 |
| 2020-08-05 | $14.28 | $14.58 | $14.12 | $14.46 | $11.60 | 122,593 |
| 2020-08-04 | $13.49 | $14.26 | $13.44 | $14.07 | $11.29 | 151,709 |
| 2020-08-03 | $13.30 | $13.41 | $12.96 | $13.39 | $10.75 | 144,873 |
| 2020-07-31 | $13.21 | $13.32 | $13.03 | $13.31 | $10.68 | 44,851 |
| 2020-07-30 | $12.86 | $13.14 | $12.62 | $13.13 | $10.54 | 120,468 |
| 2020-07-29 | $12.97 | $13.09 | $12.88 | $12.95 | $10.39 | 88,374 |
| 2020-07-28 | $13.02 | $13.24 | $13.01 | $13.10 | $10.51 | 43,289 |
| 2020-07-27 | $13.53 | $13.67 | $12.97 | $13.05 | $10.47 | 101,716 |
| 2020-07-24 | $13.76 | $13.76 | $13.48 | $13.57 | $10.89 | 61,981 |
| 2020-07-23 | $13.81 | $13.94 | $13.50 | $13.79 | $11.07 | 67,510 |
| 2020-07-22 | $13.71 | $13.88 | $13.59 | $13.80 | $11.07 | 55,049 |
| 2020-07-21 | $13.86 | $13.92 | $13.70 | $13.71 | $11.00 | 67,713 |
| 2020-07-20 | $13.71 | $13.96 | $13.70 | $13.75 | $11.03 | 78,146 |
| 2020-07-17 | $13.48 | $13.86 | $13.32 | $13.71 | $11.00 | 62,140 |
| 2020-07-16 | $13.24 | $13.40 | $13.06 | $13.35 | $10.71 | 51,704 |
| 2020-07-15 | $13.20 | $13.49 | $13.10 | $13.46 | $10.80 | 101,820 |
| 2020-07-14 | $12.91 | $13.26 | $12.90 | $13.12 | $10.53 | 69,345 |
| 2020-07-13 | $12.95 | $13.30 | $12.79 | $13.00 | $10.43 | 110,130 |
| 2020-07-10 | $12.40 | $12.85 | $12.32 | $12.72 | $10.21 | 70,889 |
| 2020-07-09 | $12.81 | $12.81 | $12.38 | $12.44 | $9.98 | 79,852 |
| 2020-07-08 | $13.02 | $13.14 | $12.69 | $12.84 | $10.30 | 78,826 |
| 2020-07-07 | $13.23 | $13.25 | $12.76 | $12.98 | $10.42 | 130,529 |
| 2020-07-06 | $13.58 | $13.65 | $13.10 | $13.35 | $10.71 | 80,175 |
| 2020-07-02 | $13.68 | $13.72 | $13.30 | $13.41 | $10.76 | 107,430 |
| 2020-07-01 | $13.45 | $13.80 | $13.45 | $13.54 | $10.87 | 62,414 |
| 2020-06-30 | $13.35 | $13.78 | $13.19 | $13.48 | $10.82 | 69,215 |
| 2020-06-29 | $13.40 | $13.43 | $13.04 | $13.24 | $10.63 | 121,490 |
| 2020-06-26 | $13.21 | $13.68 | $13.11 | $13.36 | $10.72 | 70,419 |
| 2020-06-25 | $13.17 | $13.43 | $12.86 | $13.22 | $10.61 | 69,579 |
| 2020-06-24 | $13.41 | $13.41 | $12.91 | $13.17 | $10.57 | 85,106 |
| 2020-06-23 | $13.85 | $13.93 | $13.32 | $13.51 | $10.84 | 137,694 |
| 2020-06-22 | $13.97 | $13.97 | $13.57 | $13.70 | $10.99 | 67,073 |
| 2020-06-19 | $13.88 | $14.23 | $13.68 | $13.92 | $11.17 | 149,589 |
| 2020-06-18 | $14.24 | $14.26 | $13.60 | $13.76 | $11.04 | 163,451 |
| 2020-06-17 | $14.71 | $14.77 | $14.26 | $14.37 | $11.53 | 70,893 |
| 2020-06-16 | $15.18 | $15.18 | $14.50 | $14.72 | $11.81 | 109,350 |
| 2020-06-15 | $14.14 | $14.77 | $13.81 | $14.41 | $11.56 | 122,052 |
| 2020-06-12 | $14.11 | $14.44 | $14.11 | $14.34 | $11.51 | 111,522 |
| 2020-06-11 | $14.58 | $14.62 | $13.62 | $14.12 | $10.94 | 236,321 |
| 2020-06-10 | $15.54 | $15.54 | $14.90 | $15.18 | $11.76 | 234,015 |
| 2020-06-09 | $15.82 | $16.00 | $15.40 | $15.52 | $12.03 | 171,906 |
| 2020-06-08 | $15.39 | $16.02 | $15.39 | $15.86 | $12.29 | 301,976 |
| 2020-06-05 | $15.13 | $15.63 | $15.01 | $15.27 | $11.83 | 385,825 |
| 2020-06-04 | $15.00 | $15.26 | $14.95 | $15.08 | $11.69 | 169,893 |
| 2020-06-03 | $14.94 | $15.26 | $14.78 | $15.00 | $11.62 | 205,184 |
| 2020-06-02 | $14.97 | $15.12 | $14.35 | $14.49 | $11.23 | 287,791 |
| 2020-06-01 | $14.21 | $15.06 | $14.09 | $14.82 | $11.48 | 240,347 |
| 2020-05-29 | $13.55 | $14.14 | $13.29 | $13.98 | $10.83 | 138,034 |
| 2020-05-28 | $14.00 | $14.15 | $13.31 | $13.55 | $10.50 | 122,414 |
| 2020-05-27 | $14.10 | $14.15 | $13.83 | $14.03 | $10.87 | 100,084 |
| 2020-05-26 | $13.87 | $14.14 | $13.81 | $13.91 | $10.78 | 106,215 |
| 2020-05-22 | $13.39 | $13.51 | $13.15 | $13.51 | $10.47 | 39,525 |
| 2020-05-21 | $13.37 | $13.81 | $13.25 | $13.32 | $10.32 | 74,486 |
| 2020-05-20 | $13.18 | $13.66 | $13.07 | $13.47 | $10.44 | 74,360 |
| 2020-05-19 | $13.01 | $13.42 | $12.96 | $13.02 | $10.09 | 54,576 |
| 2020-05-18 | $13.38 | $13.90 | $12.91 | $13.03 | $10.10 | 202,241 |
| 2020-05-15 | $12.50 | $12.98 | $12.38 | $12.71 | $9.85 | 49,287 |
| 2020-05-14 | $12.13 | $12.92 | $11.57 | $12.58 | $9.75 | 116,478 |
| 2020-05-13 | $13.11 | $13.30 | $12.20 | $12.30 | $9.53 | 101,877 |
| 2020-05-12 | $12.85 | $13.37 | $12.80 | $13.01 | $10.08 | 86,950 |
| 2020-05-11 | $12.86 | $13.14 | $12.56 | $12.84 | $9.95 | 57,784 |
| 2020-05-08 | $12.57 | $12.85 | $12.42 | $12.80 | $9.92 | 124,382 |
| 2020-05-07 | $12.50 | $13.12 | $12.33 | $12.57 | $9.74 | 142,841 |
| 2020-05-06 | $11.82 | $12.63 | $11.38 | $12.33 | $9.55 | 96,822 |
| 2020-05-05 | $12.05 | $12.56 | $11.27 | $11.57 | $8.97 | 183,050 |
| 2020-05-04 | $12.45 | $12.48 | $11.58 | $11.86 | $9.19 | 134,364 |
| 2020-05-01 | $13.43 | $13.43 | $12.26 | $12.54 | $9.72 | 100,299 |
| 2020-04-30 | $13.69 | $13.93 | $13.17 | $13.57 | $10.52 | 100,810 |
| 2020-04-29 | $13.70 | $14.31 | $13.36 | $13.87 | $10.75 | 188,252 |
| 2020-04-28 | $14.05 | $14.10 | $13.05 | $13.05 | $10.11 | 122,827 |
| 2020-04-27 | $13.29 | $14.46 | $13.25 | $13.55 | $10.50 | 247,820 |
| 2020-04-24 | $12.41 | $13.38 | $12.29 | $13.14 | $10.18 | 107,422 |
| 2020-04-23 | $11.06 | $12.48 | $11.00 | $12.22 | $9.47 | 234,681 |
| 2020-04-22 | $10.70 | $10.79 | $10.02 | $10.61 | $8.22 | 136,563 |
| 2020-04-21 | $10.85 | $10.85 | $10.23 | $10.48 | $8.12 | 251,875 |
| 2020-04-20 | $11.01 | $11.01 | $10.60 | $10.97 | $8.50 | 190,810 |
| 2020-04-17 | $11.51 | $11.80 | $11.06 | $11.31 | $8.76 | 90,947 |
| 2020-04-16 | $11.63 | $11.88 | $10.79 | $11.10 | $8.60 | 91,330 |
| 2020-04-15 | $11.27 | $11.69 | $10.59 | $11.62 | $9.00 | 126,004 |
| 2020-04-14 | $12.01 | $12.55 | $11.68 | $11.83 | $9.17 | 162,561 |
| 2020-04-13 | $12.21 | $12.21 | $11.16 | $11.85 | $9.18 | 114,845 |
| 2020-04-09 | $12.13 | $13.15 | $11.70 | $12.09 | $9.37 | 242,838 |
| 2020-04-08 | $10.66 | $12.00 | $10.66 | $11.58 | $8.97 | 207,349 |
| 2020-04-07 | $9.88 | $10.77 | $9.88 | $10.52 | $8.15 | 146,428 |
| 2020-04-06 | $9.54 | $10.11 | $9.35 | $9.50 | $7.36 | 157,334 |
| 2020-04-03 | $9.11 | $9.32 | $8.76 | $9.07 | $7.03 | 147,303 |
| 2020-04-02 | $9.47 | $9.66 | $8.78 | $9.00 | $6.97 | 268,032 |
| 2020-04-01 | $10.98 | $11.26 | $9.23 | $9.47 | $7.34 | 187,764 |
| 2020-03-31 | $12.19 | $12.36 | $11.01 | $11.42 | $8.85 | 133,994 |
| 2020-03-30 | $12.77 | $12.77 | $11.16 | $12.02 | $9.31 | 274,417 |
| 2020-03-27 | $12.09 | $13.74 | $11.84 | $12.83 | $9.94 | 290,149 |
| 2020-03-26 | $11.72 | $14.74 | $11.62 | $12.36 | $9.58 | 349,613 |
| 2020-03-25 | $10.55 | $13.04 | $10.52 | $11.54 | $8.94 | 416,338 |
| 2020-03-24 | $9.60 | $11.00 | $9.60 | $10.48 | $8.12 | 371,106 |
| 2020-03-23 | $9.22 | $9.78 | $8.27 | $9.22 | $7.14 | 328,412 |
| 2020-03-20 | $8.89 | $9.89 | $8.80 | $9.31 | $7.21 | 408,969 |
| 2020-03-19 | $8.00 | $8.93 | $7.50 | $8.81 | $6.83 | 497,564 |
| 2020-03-18 | $8.48 | $9.00 | $7.75 | $8.03 | $6.22 | 563,114 |
| 2020-03-17 | $11.15 | $11.15 | $9.35 | $9.35 | $7.25 | 465,032 |
| 2020-03-16 | $10.57 | $11.22 | $7.39 | $10.93 | $8.47 | 431,057 |
| 2020-03-13 | $12.60 | $13.10 | $11.84 | $12.73 | $9.86 | 316,021 |
| 2020-03-12 | $14.61 | $14.82 | $12.49 | $12.51 | $9.32 | 443,370 |
| 2020-03-11 | $16.13 | $16.26 | $15.31 | $15.42 | $11.49 | 290,378 |
| 2020-03-10 | $16.90 | $17.11 | $15.91 | $16.37 | $12.20 | 287,926 |
| 2020-03-09 | $17.64 | $17.64 | $15.00 | $16.65 | $12.41 | 249,899 |
| 2020-03-06 | $18.60 | $18.69 | $18.00 | $18.07 | $13.46 | 366,082 |
| 2020-03-05 | $18.65 | $19.50 | $18.65 | $18.85 | $14.04 | 236,214 |
| 2020-03-04 | $18.83 | $19.06 | $18.65 | $18.95 | $14.12 | 121,607 |
| 2020-03-03 | $18.69 | $18.91 | $18.46 | $18.67 | $13.91 | 217,284 |
| 2020-03-02 | $18.25 | $19.14 | $18.23 | $19.01 | $14.16 | 203,495 |
| 2020-02-28 | $18.84 | $18.95 | $17.78 | $18.23 | $13.58 | 516,271 |
| 2020-02-27 | $19.54 | $19.61 | $18.76 | $19.14 | $14.26 | 275,185 |
| 2020-02-26 | $19.71 | $20.30 | $19.70 | $19.73 | $14.70 | 360,933 |
| 2020-02-25 | $20.45 | $20.50 | $19.60 | $19.71 | $14.69 | 323,242 |
| 2020-02-24 | $20.50 | $20.52 | $20.21 | $20.39 | $15.19 | 139,989 |
| 2020-02-21 | $20.70 | $20.70 | $20.50 | $20.53 | $15.30 | 124,773 |
| 2020-02-20 | $20.71 | $20.76 | $20.59 | $20.73 | $15.45 | 75,433 |
| 2020-02-19 | $20.66 | $20.78 | $20.55 | $20.70 | $15.42 | 125,861 |
| 2020-02-18 | $20.57 | $20.83 | $20.57 | $20.69 | $15.42 | 124,980 |
| 2020-02-14 | $20.56 | $20.72 | $20.48 | $20.55 | $15.31 | 361,722 |
| 2020-02-13 | $20.55 | $20.61 | $20.49 | $20.61 | $15.36 | 142,916 |
| 2020-02-12 | $20.57 | $20.68 | $20.51 | $20.56 | $15.32 | 92,289 |
| 2020-02-11 | $20.57 | $20.61 | $20.50 | $20.55 | $15.31 | 113,133 |
| 2020-02-10 | $20.65 | $20.72 | $20.50 | $20.52 | $15.29 | 128,561 |
| 2020-02-07 | $20.53 | $20.77 | $20.51 | $20.59 | $15.34 | 106,805 |
| 2020-02-06 | $20.81 | $20.95 | $20.50 | $20.51 | $15.28 | 155,576 |
| 2020-02-05 | $20.80 | $20.92 | $20.67 | $20.80 | $15.50 | 157,120 |
| 2020-02-04 | $21.55 | $21.55 | $20.74 | $20.78 | $15.48 | 211,159 |
| 2020-02-03 | $20.99 | $21.15 | $20.91 | $20.98 | $15.63 | 85,371 |
| 2020-01-31 | $21.05 | $21.12 | $20.94 | $21.01 | $15.65 | 115,447 |
| 2020-01-30 | $21.16 | $21.20 | $21.06 | $21.13 | $15.74 | 76,609 |
| 2020-01-29 | $21.17 | $21.35 | $21.17 | $21.21 | $15.80 | 63,805 |
| 2020-01-28 | $21.26 | $21.43 | $21.11 | $21.20 | $15.80 | 102,273 |
| 2020-01-27 | $21.45 | $21.51 | $21.20 | $21.24 | $15.83 | 92,507 |
| 2020-01-24 | $21.57 | $21.71 | $21.41 | $21.45 | $15.98 | 118,195 |
| 2020-01-23 | $21.55 | $21.61 | $21.47 | $21.52 | $16.03 | 115,591 |
| 2020-01-22 | $21.58 | $21.70 | $21.50 | $21.55 | $16.06 | 109,028 |
| 2020-01-21 | $21.31 | $21.63 | $21.30 | $21.50 | $16.02 | 222,922 |
| 2020-01-17 | $21.14 | $21.28 | $21.14 | $21.19 | $15.79 | 70,365 |
| 2020-01-16 | $21.02 | $21.30 | $21.02 | $21.14 | $15.75 | 149,669 |
| 2020-01-15 | $20.90 | $20.97 | $20.88 | $20.96 | $15.62 | 76,667 |
| 2020-01-14 | $20.93 | $21.00 | $20.81 | $20.90 | $15.57 | 82,898 |
| 2020-01-13 | $20.80 | $20.97 | $20.80 | $20.91 | $15.58 | 134,151 |
| 2020-01-10 | $20.78 | $20.81 | $20.68 | $20.78 | $15.48 | 68,677 |
| 2020-01-09 | $20.70 | $20.83 | $20.66 | $20.76 | $15.47 | 79,846 |
| 2020-01-08 | $20.55 | $20.80 | $20.52 | $20.65 | $15.39 | 83,704 |
| 2020-01-07 | $20.75 | $20.80 | $20.58 | $20.58 | $15.33 | 122,031 |
| 2020-01-06 | $20.85 | $20.85 | $20.72 | $20.75 | $15.46 | 94,217 |
| 2020-01-03 | $20.86 | $20.98 | $20.77 | $20.80 | $15.50 | 122,262 |
| 2020-01-02 | $20.81 | $20.99 | $20.75 | $20.86 | $15.54 | 159,986 |
| 2019-12-31 | $21.00 | $21.08 | $20.74 | $20.81 | $15.51 | 189,767 |
| 2019-12-30 | $20.95 | $20.99 | $20.85 | $20.93 | $15.59 | 136,038 |
| 2019-12-27 | $21.07 | $21.15 | $20.95 | $20.95 | $15.61 | 160,217 |
| 2019-12-26 | $21.15 | $21.17 | $20.90 | $21.11 | $15.73 | 131,220 |
| 2019-12-24 | $21.01 | $21.13 | $20.96 | $21.05 | $15.68 | 77,080 |
| 2019-12-23 | $20.89 | $21.17 | $20.89 | $21.00 | $15.65 | 189,768 |
| 2019-12-20 | $21.20 | $21.22 | $20.86 | $20.95 | $15.61 | 322,569 |
| 2019-12-19 | $21.10 | $21.36 | $20.90 | $21.20 | $15.80 | 246,634 |
| 2019-12-18 | $22.22 | $22.31 | $22.04 | $22.26 | $15.66 | 331,998 |
| 2019-12-17 | $22.35 | $22.35 | $22.15 | $22.19 | $15.61 | 296,112 |
| 2019-12-16 | $22.14 | $22.56 | $22.14 | $22.22 | $15.63 | 349,125 |
| 2019-12-13 | $22.13 | $22.19 | $22.06 | $22.14 | $15.58 | 212,148 |
| 2019-12-12 | $22.29 | $22.29 | $22.08 | $22.10 | $15.55 | 154,273 |
| 2019-12-11 | $22.03 | $22.03 | $21.87 | $21.95 | $15.44 | 181,698 |
| 2019-12-10 | $22.02 | $22.12 | $21.94 | $22.01 | $15.49 | 135,323 |
| 2019-12-09 | $22.05 | $22.15 | $21.95 | $22.00 | $15.48 | 229,930 |
| 2019-12-06 | $22.08 | $22.13 | $21.96 | $22.05 | $15.51 | 149,093 |
| 2019-12-05 | $22.08 | $22.11 | $21.99 | $22.04 | $15.51 | 116,050 |
| 2019-12-04 | $22.03 | $22.20 | $22.00 | $22.09 | $15.54 | 128,905 |
| 2019-12-03 | $22.04 | $22.05 | $21.85 | $22.00 | $15.48 | 75,078 |
| 2019-12-02 | $22.18 | $22.22 | $21.97 | $22.05 | $15.51 | 136,281 |
| 2019-11-29 | $22.17 | $22.22 | $22.01 | $22.10 | $15.55 | 64,480 |
| 2019-11-27 | $21.93 | $22.16 | $21.86 | $22.07 | $15.53 | 140,034 |
| 2019-11-26 | $21.92 | $22.16 | $21.67 | $21.93 | $15.43 | 223,878 |
| 2019-11-25 | $21.23 | $21.42 | $21.18 | $21.37 | $15.04 | 74,583 |
| 2019-11-22 | $21.07 | $21.49 | $21.05 | $21.22 | $14.93 | 52,506 |
| 2019-11-21 | $21.12 | $21.12 | $20.90 | $21.04 | $14.80 | 30,536 |
| 2019-11-20 | $21.08 | $21.18 | $21.00 | $21.11 | $14.85 | 25,945 |
| 2019-11-19 | $21.04 | $21.13 | $20.90 | $21.02 | $14.79 | 32,481 |
| 2019-11-18 | $21.13 | $21.17 | $20.87 | $20.93 | $14.73 | 75,596 |
| 2019-11-15 | $20.99 | $21.18 | $20.90 | $21.09 | $14.84 | 50,494 |
| 2019-11-14 | $21.06 | $21.18 | $20.85 | $20.91 | $14.71 | 33,024 |
| 2019-11-13 | $21.15 | $21.21 | $20.93 | $20.99 | $14.77 | 45,727 |
| 2019-11-12 | $21.28 | $21.33 | $21.11 | $21.18 | $14.90 | 48,461 |
| 2019-11-11 | $21.05 | $21.32 | $21.04 | $21.23 | $14.94 | 57,705 |
| 2019-11-08 | $20.81 | $21.09 | $20.80 | $21.05 | $14.81 | 72,204 |
| 2019-11-07 | $21.03 | $21.25 | $20.74 | $20.74 | $14.59 | 121,097 |
| 2019-11-06 | $21.30 | $21.45 | $20.60 | $21.07 | $14.82 | 135,340 |
| 2019-11-05 | $21.51 | $22.24 | $20.91 | $21.22 | $14.93 | 289,543 |
| 2019-11-04 | $22.15 | $22.39 | $22.05 | $22.25 | $15.66 | 70,576 |
| 2019-11-01 | $22.21 | $22.25 | $22.08 | $22.16 | $15.59 | 60,192 |
| 2019-10-31 | $22.25 | $22.28 | $22.08 | $22.20 | $15.62 | 20,686 |
| 2019-10-30 | $21.99 | $22.44 | $21.86 | $22.25 | $15.66 | 74,582 |
| 2019-10-29 | $22.09 | $22.18 | $21.97 | $22.01 | $15.49 | 28,907 |
| 2019-10-28 | $22.13 | $22.30 | $22.01 | $22.12 | $15.56 | 41,049 |
| 2019-10-25 | $22.10 | $22.27 | $22.10 | $22.18 | $15.61 | 26,416 |
| 2019-10-24 | $22.44 | $22.53 | $22.16 | $22.20 | $15.62 | 46,306 |
| 2019-10-23 | $22.38 | $22.50 | $22.27 | $22.41 | $15.77 | 39,168 |
| 2019-10-22 | $22.28 | $22.50 | $22.25 | $22.38 | $15.75 | 38,182 |
| 2019-10-21 | $22.18 | $22.49 | $22.15 | $22.26 | $15.66 | 53,311 |
| 2019-10-18 | $22.06 | $22.22 | $22.02 | $22.10 | $15.55 | 31,419 |
| 2019-10-17 | $22.08 | $22.30 | $21.96 | $22.05 | $15.51 | 62,957 |
| 2019-10-16 | $21.92 | $22.21 | $21.91 | $22.05 | $15.51 | 38,553 |
| 2019-10-15 | $21.89 | $22.30 | $21.88 | $21.91 | $15.42 | 27,899 |
| 2019-10-14 | $21.75 | $21.92 | $21.65 | $21.92 | $15.42 | 39,614 |
| 2019-10-11 | $21.87 | $21.95 | $21.74 | $21.74 | $15.30 | 48,092 |
| 2019-10-10 | $21.56 | $21.77 | $21.40 | $21.75 | $15.30 | 37,813 |
| 2019-10-09 | $21.48 | $21.56 | $21.30 | $21.39 | $15.05 | 30,666 |
| 2019-10-08 | $21.40 | $21.52 | $21.36 | $21.48 | $15.11 | 34,326 |
| 2019-10-07 | $21.28 | $21.45 | $21.13 | $21.39 | $15.05 | 35,985 |
| 2019-10-04 | $21.13 | $21.43 | $21.12 | $21.30 | $14.99 | 29,402 |
| 2019-10-03 | $21.25 | $21.45 | $21.07 | $21.09 | $14.84 | 46,551 |
| 2019-10-02 | $21.62 | $21.62 | $20.95 | $21.25 | $14.95 | 114,033 |
| 2019-10-01 | $21.81 | $21.99 | $21.61 | $21.63 | $15.22 | 56,560 |
| 2019-09-30 | $22.27 | $22.30 | $21.65 | $21.80 | $15.34 | 113,270 |
| 2019-09-27 | $22.15 | $22.26 | $22.01 | $22.14 | $15.58 | 44,190 |
| 2019-09-26 | $21.84 | $22.26 | $21.75 | $22.09 | $15.54 | 61,109 |
| 2019-09-25 | $21.83 | $21.92 | $21.64 | $21.83 | $15.36 | 78,795 |
| 2019-09-24 | $22.18 | $22.18 | $21.69 | $21.79 | $15.33 | 63,243 |
| 2019-09-23 | $22.40 | $22.40 | $22.06 | $22.14 | $15.58 | 65,141 |
| 2019-09-20 | $21.88 | $22.20 | $21.88 | $22.04 | $15.51 | 85,523 |
| 2019-09-19 | $21.69 | $21.99 | $21.69 | $21.83 | $15.36 | 63,412 |
| 2019-09-18 | $21.61 | $21.75 | $21.50 | $21.74 | $15.30 | 32,304 |
| 2019-09-17 | $21.52 | $21.62 | $21.50 | $21.60 | $15.20 | 33,335 |
| 2019-09-16 | $21.43 | $21.68 | $21.42 | $21.51 | $15.13 | 40,354 |
| 2019-09-13 | $21.38 | $21.62 | $21.24 | $21.42 | $15.07 | 63,038 |
| 2019-09-12 | $21.75 | $21.94 | $21.70 | $21.81 | $15.00 | 76,988 |
| 2019-09-11 | $21.74 | $21.78 | $21.62 | $21.75 | $14.95 | 87,261 |
| 2019-09-10 | $21.78 | $21.78 | $21.53 | $21.65 | $14.89 | 60,163 |
| 2019-09-09 | $21.64 | $21.82 | $21.50 | $21.75 | $14.95 | 82,015 |
| 2019-09-06 | $21.69 | $21.82 | $21.50 | $21.66 | $14.89 | 73,576 |
| 2019-09-05 | $21.85 | $21.91 | $21.51 | $21.70 | $14.92 | 159,979 |
| 2019-09-04 | $21.79 | $22.05 | $21.74 | $21.76 | $14.96 | 122,529 |
| 2019-09-03 | $21.38 | $21.87 | $21.35 | $21.70 | $14.92 | 183,864 |
| 2019-08-30 | $21.12 | $21.47 | $21.08 | $21.32 | $14.66 | 144,302 |
| 2019-08-29 | $21.90 | $21.99 | $21.07 | $21.10 | $14.51 | 266,038 |
| 2019-08-28 | $21.89 | $21.96 | $21.77 | $21.90 | $15.06 | 46,163 |
| 2019-08-27 | $22.11 | $22.27 | $21.82 | $21.92 | $15.07 | 56,361 |
| 2019-08-26 | $22.22 | $22.47 | $22.07 | $22.10 | $15.19 | 49,261 |
| 2019-08-23 | $22.27 | $22.47 | $22.10 | $22.14 | $15.22 | 40,270 |
| 2019-08-22 | $22.38 | $22.55 | $22.26 | $22.26 | $15.30 | 36,488 |
| 2019-08-21 | $22.41 | $22.54 | $22.22 | $22.33 | $15.35 | 89,313 |
| 2019-08-20 | $22.39 | $22.60 | $22.22 | $22.25 | $15.30 | 81,747 |
| 2019-08-19 | $22.32 | $22.50 | $22.24 | $22.30 | $15.33 | 87,615 |
| 2019-08-16 | $22.29 | $22.57 | $22.07 | $22.21 | $15.27 | 62,165 |
| 2019-08-15 | $22.25 | $22.41 | $22.17 | $22.29 | $15.33 | 33,658 |
| 2019-08-14 | $22.76 | $22.83 | $22.14 | $22.17 | $15.24 | 76,915 |
| 2019-08-13 | $22.43 | $22.90 | $22.43 | $22.87 | $15.72 | 64,565 |
| 2019-08-12 | $22.34 | $22.54 | $22.17 | $22.42 | $15.41 | 160,844 |
| 2019-08-09 | $22.24 | $22.33 | $22.07 | $22.25 | $15.30 | 62,940 |
| 2019-08-08 | $22.00 | $22.40 | $22.00 | $22.24 | $15.29 | 95,601 |
| 2019-08-07 | $21.43 | $22.24 | $21.38 | $21.99 | $15.12 | 119,997 |
| 2019-08-06 | $21.40 | $22.06 | $21.39 | $21.50 | $14.78 | 125,043 |
| 2019-08-05 | $21.40 | $21.79 | $21.22 | $21.35 | $14.68 | 240,579 |
| 2019-08-02 | $21.14 | $21.63 | $21.14 | $21.39 | $14.71 | 123,048 |
| 2019-08-01 | $20.96 | $21.32 | $20.90 | $21.05 | $14.47 | 66,420 |
| 2019-07-31 | $21.41 | $21.41 | $20.92 | $21.00 | $14.44 | 39,985 |
| 2019-07-30 | $20.80 | $21.30 | $20.66 | $21.21 | $14.58 | 50,151 |
| 2019-07-29 | $20.70 | $20.81 | $20.61 | $20.81 | $14.31 | 41,393 |
| 2019-07-26 | $20.57 | $20.79 | $20.57 | $20.65 | $14.20 | 35,211 |
| 2019-07-25 | $20.58 | $20.81 | $20.58 | $20.63 | $14.18 | 23,225 |
| 2019-07-24 | $20.62 | $20.87 | $20.58 | $20.63 | $14.18 | 36,618 |
| 2019-07-23 | $20.99 | $21.21 | $20.65 | $20.73 | $14.25 | 111,990 |
| 2019-07-22 | $21.15 | $21.18 | $20.96 | $20.96 | $14.41 | 34,972 |
| 2019-07-19 | $21.23 | $21.41 | $21.13 | $21.13 | $14.53 | 30,547 |
| 2019-07-18 | $21.34 | $21.51 | $21.26 | $21.26 | $14.62 | 20,479 |
| 2019-07-17 | $21.40 | $21.53 | $21.17 | $21.29 | $14.64 | 42,218 |
| 2019-07-16 | $21.15 | $21.54 | $21.15 | $21.42 | $14.73 | 71,339 |
| 2019-07-15 | $20.89 | $21.15 | $20.89 | $21.15 | $14.54 | 95,903 |
| 2019-07-12 | $20.86 | $21.00 | $20.86 | $20.90 | $14.37 | 101,885 |
| 2019-07-11 | $20.89 | $21.00 | $20.70 | $20.89 | $14.36 | 93,842 |
| 2019-07-10 | $20.93 | $21.00 | $20.85 | $20.90 | $14.37 | 145,108 |
| 2019-07-09 | $20.89 | $21.04 | $20.79 | $20.97 | $14.42 | 104,905 |
| 2019-07-08 | $20.99 | $21.05 | $20.82 | $21.00 | $14.44 | 66,127 |
| 2019-07-05 | $20.83 | $21.07 | $20.62 | $21.07 | $14.49 | 77,257 |
| 2019-07-03 | $20.81 | $21.10 | $20.70 | $20.91 | $14.38 | 73,918 |
| 2019-07-02 | $21.10 | $21.17 | $20.81 | $20.88 | $14.36 | 106,124 |
| 2019-07-01 | $20.99 | $21.34 | $20.98 | $21.13 | $14.53 | 88,663 |
| 2019-06-28 | $20.96 | $21.21 | $20.87 | $20.95 | $14.40 | 58,647 |
| 2019-06-27 | $21.24 | $21.27 | $20.86 | $21.01 | $14.45 | 103,231 |
| 2019-06-26 | $21.26 | $21.38 | $21.25 | $21.25 | $14.61 | 46,887 |
| 2019-06-25 | $21.57 | $21.58 | $21.25 | $21.30 | $14.64 | 46,141 |
| 2019-06-24 | $21.48 | $21.58 | $21.33 | $21.38 | $14.70 | 44,047 |
| 2019-06-21 | $21.59 | $21.59 | $21.24 | $21.50 | $14.78 | 72,063 |
| 2019-06-20 | $21.71 | $21.73 | $21.40 | $21.56 | $14.82 | 63,698 |
| 2019-06-19 | $21.55 | $21.80 | $21.55 | $21.64 | $14.88 | 32,336 |
| 2019-06-18 | $21.56 | $21.82 | $21.50 | $21.55 | $14.82 | 34,975 |
| 2019-06-17 | $22.00 | $22.00 | $21.55 | $21.58 | $14.84 | 45,499 |
| 2019-06-14 | $21.58 | $21.86 | $21.58 | $21.72 | $14.93 | 64,953 |
| 2019-06-13 | $21.41 | $21.74 | $21.37 | $21.61 | $14.86 | 80,497 |
| 2019-06-12 | $21.67 | $21.91 | $21.66 | $21.85 | $14.69 | 166,806 |
| 2019-06-11 | $21.91 | $21.91 | $21.67 | $21.70 | $14.59 | 77,433 |
| 2019-06-10 | $21.91 | $22.00 | $21.80 | $21.81 | $14.66 | 169,035 |
| 2019-06-07 | $21.94 | $22.06 | $21.65 | $21.65 | $14.56 | 76,500 |
| 2019-06-06 | $22.04 | $22.29 | $21.90 | $21.90 | $14.72 | 58,073 |
| 2019-06-05 | $21.62 | $22.41 | $21.60 | $21.98 | $14.78 | 74,605 |
| 2019-06-04 | $21.68 | $22.15 | $21.50 | $21.53 | $14.47 | 129,936 |
| 2019-06-03 | $21.55 | $21.66 | $21.39 | $21.66 | $14.56 | 80,593 |
| 2019-05-31 | $21.98 | $21.98 | $21.48 | $21.57 | $14.50 | 62,581 |
| 2019-05-30 | $22.07 | $22.07 | $21.96 | $22.00 | $14.79 | 35,857 |
| 2019-05-29 | $22.09 | $22.23 | $21.91 | $21.97 | $14.77 | 45,629 |
| 2019-05-28 | $22.18 | $22.45 | $22.17 | $22.21 | $14.93 | 84,853 |
| 2019-05-24 | $22.20 | $22.35 | $22.12 | $22.20 | $14.93 | 24,944 |
| 2019-05-23 | $22.25 | $22.25 | $22.04 | $22.10 | $14.86 | 40,708 |
| 2019-05-22 | $22.26 | $22.33 | $22.18 | $22.26 | $14.97 | 46,012 |
| 2019-05-21 | $22.37 | $22.37 | $22.23 | $22.26 | $14.97 | 39,011 |
| 2019-05-20 | $22.26 | $22.37 | $22.20 | $22.31 | $15.00 | 36,213 |
| 2019-05-17 | $22.22 | $22.42 | $22.12 | $22.26 | $14.97 | 33,284 |
| 2019-05-16 | $22.17 | $22.30 | $22.17 | $22.23 | $14.95 | 58,740 |
| 2019-05-15 | $22.30 | $22.35 | $22.11 | $22.16 | $14.90 | 30,515 |
| 2019-05-14 | $22.25 | $22.40 | $22.19 | $22.30 | $14.99 | 46,437 |
| 2019-05-13 | $22.31 | $22.31 | $22.00 | $22.15 | $14.89 | 45,540 |
| 2019-05-10 | $22.21 | $22.49 | $22.18 | $22.37 | $15.04 | 25,789 |
| 2019-05-09 | $22.27 | $22.39 | $21.96 | $22.28 | $14.98 | 39,465 |
| 2019-05-08 | $22.01 | $22.36 | $21.90 | $22.21 | $14.93 | 40,739 |
| 2019-05-07 | $22.23 | $22.34 | $21.84 | $21.98 | $14.78 | 74,059 |
| 2019-05-06 | $21.81 | $22.40 | $21.80 | $22.23 | $14.95 | 61,833 |
| 2019-05-03 | $21.53 | $21.85 | $21.49 | $21.80 | $14.66 | 97,593 |
| 2019-05-02 | $21.61 | $21.61 | $21.35 | $21.50 | $14.45 | 54,254 |
| 2019-05-01 | $21.58 | $21.66 | $21.41 | $21.52 | $14.47 | 59,973 |
| 2019-04-30 | $21.60 | $21.63 | $21.35 | $21.50 | $14.45 | 77,024 |
| 2019-04-29 | $21.54 | $21.64 | $21.30 | $21.55 | $14.49 | 69,531 |
| 2019-04-26 | $21.44 | $21.69 | $21.30 | $21.40 | $14.39 | 46,427 |
| 2019-04-25 | $21.66 | $21.75 | $21.30 | $21.36 | $14.36 | 101,064 |
| 2019-04-24 | $21.92 | $22.00 | $21.60 | $21.66 | $14.56 | 54,255 |
| 2019-04-23 | $21.79 | $21.99 | $21.74 | $21.87 | $14.70 | 30,038 |
| 2019-04-22 | $21.67 | $21.82 | $21.50 | $21.77 | $14.64 | 35,417 |
| 2019-04-18 | $21.56 | $21.65 | $21.45 | $21.59 | $14.52 | 47,720 |
| 2019-04-17 | $21.45 | $21.61 | $21.40 | $21.59 | $14.52 | 41,885 |
| 2019-04-16 | $21.44 | $21.62 | $21.39 | $21.44 | $14.41 | 98,672 |
| 2019-04-15 | $21.44 | $21.44 | $21.24 | $21.38 | $14.37 | 94,981 |
| 2019-04-12 | $21.44 | $21.45 | $21.25 | $21.31 | $14.33 | 99,719 |
| 2019-04-11 | $21.49 | $21.56 | $21.34 | $21.34 | $14.35 | 61,129 |
| 2019-04-10 | $21.37 | $21.57 | $21.34 | $21.43 | $14.41 | 61,073 |
| 2019-04-09 | $21.45 | $21.49 | $21.33 | $21.33 | $14.34 | 50,248 |
| 2019-04-08 | $21.50 | $21.66 | $21.40 | $21.44 | $14.41 | 56,908 |
| 2019-04-05 | $21.49 | $21.60 | $21.40 | $21.48 | $14.44 | 52,190 |
| 2019-04-04 | $21.53 | $21.97 | $21.35 | $21.37 | $14.37 | 58,199 |
| 2019-04-03 | $21.60 | $21.65 | $21.43 | $21.53 | $14.47 | 62,057 |
| 2019-04-02 | $21.64 | $22.14 | $21.42 | $21.51 | $14.46 | 181,106 |
| 2019-04-01 | $21.42 | $21.97 | $21.18 | $21.62 | $14.54 | 223,426 |
| 2019-03-29 | $21.35 | $21.47 | $20.73 | $21.04 | $14.15 | 55,779 |
| 2019-03-28 | $21.21 | $21.35 | $21.13 | $21.28 | $14.31 | 31,567 |
| 2019-03-27 | $21.30 | $21.36 | $21.04 | $21.20 | $14.25 | 52,477 |
| 2019-03-26 | $20.76 | $21.28 | $20.75 | $21.22 | $14.27 | 47,827 |
| 2019-03-25 | $20.95 | $21.06 | $20.75 | $20.86 | $14.02 | 75,039 |
| 2019-03-22 | $21.20 | $21.34 | $20.87 | $20.94 | $14.08 | 31,986 |
| 2019-03-21 | $21.29 | $21.38 | $21.20 | $21.28 | $14.31 | 30,836 |
| 2019-03-20 | $21.27 | $21.38 | $21.12 | $21.31 | $14.33 | 71,388 |
| 2019-03-19 | $21.37 | $21.45 | $21.14 | $21.28 | $14.31 | 64,970 |
| 2019-03-18 | $21.40 | $21.47 | $21.18 | $21.38 | $14.37 | 59,781 |
| 2019-03-15 | $21.23 | $21.63 | $21.20 | $21.42 | $14.40 | 145,959 |
| 2019-03-14 | $21.48 | $21.57 | $21.10 | $21.48 | $14.44 | 48,879 |
| 2019-03-13 | $21.45 | $21.82 | $21.35 | $21.82 | $14.35 | 155,892 |
| 2019-03-12 | $21.67 | $21.85 | $21.30 | $21.37 | $14.05 | 64,452 |
| 2019-03-11 | $21.50 | $21.81 | $21.50 | $21.70 | $14.27 | 146,602 |
| 2019-03-08 | $21.38 | $21.95 | $21.30 | $21.47 | $14.12 | 58,859 |
| 2019-03-07 | $21.42 | $21.57 | $21.30 | $21.43 | $14.09 | 171,774 |
| 2019-03-06 | $21.52 | $21.55 | $21.25 | $21.45 | $14.11 | 56,674 |
| 2019-03-05 | $21.50 | $21.58 | $21.11 | $21.52 | $14.15 | 74,491 |
| 2019-03-04 | $21.50 | $21.53 | $21.35 | $21.41 | $14.08 | 64,527 |
| 2019-03-01 | $21.75 | $21.80 | $21.15 | $21.51 | $14.15 | 96,717 |
| 2019-02-28 | $21.64 | $21.84 | $21.52 | $21.69 | $14.26 | 62,261 |
| 2019-02-27 | $21.99 | $22.04 | $21.56 | $21.74 | $14.30 | 100,030 |
| 2019-02-26 | $22.18 | $22.18 | $21.77 | $22.05 | $14.50 | 80,974 |
| 2019-02-25 | $22.16 | $22.34 | $21.76 | $22.27 | $14.65 | 71,192 |
| 2019-02-22 | $22.10 | $22.17 | $21.74 | $22.16 | $14.57 | 104,827 |
| 2019-02-21 | $21.72 | $22.12 | $21.72 | $22.07 | $14.51 | 96,608 |
| 2019-02-20 | $21.42 | $21.77 | $21.41 | $21.66 | $14.24 | 76,197 |
| 2019-02-19 | $21.37 | $21.55 | $21.29 | $21.43 | $14.09 | 43,252 |
| 2019-02-15 | $21.48 | $21.55 | $21.28 | $21.37 | $14.05 | 61,923 |
| 2019-02-14 | $21.60 | $21.73 | $21.43 | $21.47 | $14.12 | 29,595 |
| 2019-02-13 | $21.54 | $21.70 | $21.45 | $21.68 | $14.26 | 59,434 |
| 2019-02-12 | $21.69 | $21.79 | $21.43 | $21.55 | $14.17 | 93,402 |
| 2019-02-11 | $21.39 | $21.76 | $21.39 | $21.62 | $14.22 | 59,155 |
| 2019-02-08 | $21.25 | $21.48 | $21.18 | $21.36 | $14.05 | 39,645 |
| 2019-02-07 | $21.62 | $21.63 | $21.24 | $21.30 | $14.01 | 28,583 |
| 2019-02-06 | $21.58 | $21.97 | $21.58 | $21.65 | $14.24 | 44,235 |
| 2019-02-05 | $21.53 | $22.00 | $21.20 | $21.60 | $14.20 | 96,030 |
| 2019-02-04 | $21.25 | $21.42 | $21.12 | $21.34 | $14.03 | 115,755 |
| 2019-02-01 | $21.26 | $21.31 | $21.03 | $21.25 | $13.97 | 74,450 |
| 2019-01-31 | $21.51 | $21.60 | $21.17 | $21.23 | $13.96 | 112,802 |
| 2019-01-30 | $21.68 | $21.86 | $21.46 | $21.53 | $14.16 | 99,368 |
| 2019-01-29 | $21.52 | $22.09 | $21.50 | $21.67 | $14.25 | 134,674 |
| 2019-01-28 | $21.37 | $21.68 | $21.03 | $21.51 | $14.15 | 70,607 |
| 2019-01-25 | $21.50 | $21.58 | $21.18 | $21.41 | $14.08 | 48,807 |
| 2019-01-24 | $21.88 | $22.01 | $21.50 | $21.50 | $14.14 | 65,696 |
| 2019-01-23 | $21.89 | $22.60 | $21.72 | $21.88 | $14.39 | 99,980 |
| 2019-01-22 | $21.77 | $22.20 | $21.65 | $21.86 | $14.38 | 99,212 |
| 2019-01-18 | $21.14 | $21.63 | $21.10 | $21.60 | $14.20 | 203,693 |
| 2019-01-17 | $20.98 | $21.63 | $20.97 | $21.14 | $13.90 | 105,330 |
| 2019-01-16 | $20.94 | $21.15 | $20.94 | $20.98 | $13.80 | 58,889 |
| 2019-01-15 | $20.81 | $21.10 | $20.81 | $20.94 | $13.77 | 69,489 |
| 2019-01-14 | $20.65 | $21.09 | $20.64 | $20.77 | $13.66 | 49,674 |
| 2019-01-11 | $20.83 | $20.91 | $20.63 | $20.72 | $13.63 | 77,835 |
| 2019-01-10 | $20.50 | $20.97 | $20.45 | $20.91 | $13.75 | 42,132 |
| 2019-01-09 | $20.52 | $20.61 | $20.31 | $20.50 | $13.48 | 50,077 |
| 2019-01-08 | $20.10 | $20.69 | $20.10 | $20.47 | $13.46 | 67,899 |
| 2019-01-07 | $19.84 | $20.09 | $19.81 | $19.96 | $13.13 | 197,584 |
| 2019-01-04 | $20.16 | $20.16 | $19.50 | $19.80 | $13.02 | 181,720 |
| 2019-01-03 | $19.86 | $20.22 | $19.60 | $19.63 | $12.91 | 151,106 |
| 2019-01-02 | $19.06 | $19.92 | $19.06 | $19.74 | $12.98 | 144,557 |
| 2018-12-31 | $19.75 | $20.04 | $19.20 | $19.22 | $12.64 | 86,588 |
| 2018-12-28 | $19.85 | $20.00 | $19.47 | $19.60 | $12.89 | 84,675 |
| 2018-12-27 | $19.19 | $19.78 | $19.08 | $19.68 | $12.94 | 60,695 |
| 2018-12-26 | $18.61 | $19.59 | $18.61 | $19.38 | $12.74 | 85,313 |
| 2018-12-24 | $17.85 | $18.28 | $17.45 | $18.27 | $12.01 | 74,917 |
| 2018-12-21 | $17.33 | $17.89 | $17.33 | $17.72 | $11.65 | 90,677 |
| 2018-12-20 | $18.74 | $18.74 | $17.22 | $17.33 | $11.40 | 143,948 |
| 2018-12-19 | $18.51 | $18.86 | $18.50 | $18.65 | $12.26 | 75,258 |
| 2018-12-18 | $19.37 | $19.51 | $18.50 | $18.57 | $12.21 | 110,643 |
| 2018-12-17 | $20.00 | $20.45 | $19.35 | $19.36 | $12.73 | 124,586 |
| 2018-12-14 | $20.10 | $20.40 | $20.02 | $20.08 | $13.20 | 112,706 |
| 2018-12-13 | $20.81 | $20.81 | $19.85 | $20.22 | $13.30 | 123,900 |
| 2018-12-12 | $21.17 | $21.25 | $20.82 | $20.92 | $13.45 | 79,882 |
| 2018-12-11 | $21.00 | $21.00 | $20.58 | $20.90 | $13.44 | 76,635 |
| 2018-12-10 | $20.92 | $21.13 | $20.51 | $20.90 | $13.44 | 120,195 |
| 2018-12-07 | $20.33 | $21.15 | $20.33 | $20.77 | $13.35 | 143,135 |
| 2018-12-06 | $20.75 | $20.75 | $20.25 | $20.32 | $13.07 | 96,056 |
| 2018-12-04 | $20.85 | $21.46 | $20.62 | $20.75 | $13.34 | 306,444 |
| 2018-12-03 | $21.50 | $24.21 | $20.71 | $20.80 | $13.37 | 386,128 |
| 2018-11-30 | $19.93 | $20.12 | $19.85 | $19.93 | $12.81 | 36,114 |
| 2018-11-29 | $20.08 | $20.20 | $19.80 | $19.93 | $12.81 | 68,350 |
| 2018-11-28 | $19.36 | $19.99 | $19.28 | $19.97 | $12.84 | 114,986 |
| 2018-11-27 | $19.19 | $19.35 | $19.10 | $19.21 | $12.35 | 57,273 |
| 2018-11-26 | $19.48 | $19.50 | $19.07 | $19.11 | $12.29 | 35,214 |
| 2018-11-23 | $19.18 | $19.37 | $19.15 | $19.34 | $12.44 | 9,640 |
| 2018-11-21 | $19.10 | $19.19 | $19.01 | $19.17 | $12.33 | 19,743 |
| 2018-11-20 | $19.21 | $19.27 | $18.95 | $19.08 | $12.27 | 64,838 |
| 2018-11-19 | $19.28 | $19.45 | $19.16 | $19.25 | $12.38 | 46,504 |
| 2018-11-16 | $19.20 | $19.31 | $19.06 | $19.17 | $12.33 | 31,684 |
| 2018-11-15 | $19.13 | $19.29 | $19.13 | $19.19 | $12.34 | 12,380 |
| 2018-11-14 | $19.20 | $19.31 | $19.13 | $19.13 | $12.30 | 29,637 |
| 2018-11-13 | $19.40 | $19.43 | $19.09 | $19.17 | $12.33 | 30,159 |
| 2018-11-12 | $19.50 | $19.64 | $19.28 | $19.35 | $12.44 | 35,991 |
| 2018-11-09 | $19.31 | $20.07 | $19.18 | $19.35 | $12.44 | 39,852 |
| 2018-11-08 | $19.48 | $19.83 | $19.30 | $19.30 | $12.41 | 40,079 |
| 2018-11-07 | $20.31 | $20.31 | $19.37 | $19.58 | $12.59 | 38,146 |
| 2018-11-06 | $19.17 | $19.42 | $19.10 | $19.27 | $12.39 | 27,875 |
| 2018-11-05 | $19.23 | $19.50 | $19.04 | $19.21 | $12.35 | 27,738 |
| 2018-11-02 | $19.07 | $19.32 | $19.07 | $19.22 | $12.36 | 42,062 |
| 2018-11-01 | $18.99 | $19.45 | $18.99 | $19.06 | $12.26 | 22,829 |
| 2018-10-31 | $19.10 | $19.34 | $18.95 | $19.00 | $12.22 | 45,265 |
| 2018-10-30 | $18.68 | $19.04 | $18.56 | $18.93 | $12.17 | 27,475 |
| 2018-10-29 | $18.75 | $19.45 | $18.55 | $18.69 | $12.02 | 45,758 |
| 2018-10-26 | $18.70 | $18.75 | $18.59 | $18.62 | $11.97 | 28,544 |
| 2018-10-25 | $18.74 | $18.97 | $18.71 | $18.77 | $12.07 | 65,932 |
| 2018-10-24 | $18.65 | $18.91 | $18.65 | $18.71 | $12.03 | 46,860 |
| 2018-10-23 | $18.72 | $18.82 | $18.55 | $18.66 | $12.00 | 59,736 |
| 2018-10-22 | $18.87 | $18.90 | $18.70 | $18.81 | $12.09 | 43,335 |
| 2018-10-19 | $18.85 | $19.00 | $18.79 | $18.85 | $12.12 | 41,597 |
| 2018-10-18 | $19.00 | $19.12 | $18.91 | $18.91 | $12.16 | 83,193 |
| 2018-10-17 | $19.00 | $19.11 | $18.97 | $18.97 | $12.20 | 36,298 |
| 2018-10-16 | $19.00 | $19.20 | $18.98 | $18.99 | $12.21 | 73,176 |
| 2018-10-15 | $19.00 | $19.25 | $18.87 | $18.95 | $12.18 | 47,293 |
| 2018-10-12 | $19.10 | $19.38 | $19.01 | $19.01 | $12.22 | 21,572 |
| 2018-10-11 | $19.05 | $19.25 | $19.05 | $19.10 | $12.28 | 16,936 |
| 2018-10-10 | $19.14 | $19.28 | $19.09 | $19.10 | $12.28 | 23,676 |
| 2018-10-09 | $19.00 | $19.23 | $19.00 | $19.10 | $12.28 | 14,642 |
| 2018-10-08 | $19.15 | $19.18 | $19.01 | $19.01 | $12.22 | 19,682 |
| 2018-10-05 | $19.10 | $19.39 | $19.06 | $19.14 | $12.31 | 13,330 |
| 2018-10-04 | $19.28 | $19.28 | $19.07 | $19.10 | $12.28 | 29,517 |
| 2018-10-03 | $19.15 | $19.23 | $19.08 | $19.14 | $12.31 | 12,810 |
| 2018-10-02 | $19.30 | $19.30 | $19.00 | $19.07 | $12.26 | 106,663 |
| 2018-10-01 | $18.99 | $19.35 | $18.92 | $19.26 | $12.38 | 19,660 |
| 2018-09-28 | $19.06 | $19.17 | $18.85 | $18.98 | $12.20 | 38,047 |
| 2018-09-27 | $19.10 | $19.20 | $18.94 | $18.96 | $12.19 | 27,110 |
| 2018-09-26 | $18.96 | $19.16 | $18.96 | $19.09 | $12.27 | 12,234 |
| 2018-09-25 | $19.16 | $19.20 | $18.88 | $18.88 | $12.14 | 14,253 |
| 2018-09-24 | $19.22 | $19.29 | $19.13 | $19.16 | $12.32 | 17,480 |
| 2018-09-21 | $19.12 | $19.18 | $19.00 | $19.17 | $12.33 | 29,575 |
| 2018-09-20 | $19.12 | $19.12 | $19.01 | $19.11 | $12.29 | 43,218 |
| 2018-09-19 | $18.99 | $19.12 | $18.99 | $19.11 | $12.29 | 21,160 |
| 2018-09-18 | $18.96 | $19.03 | $18.90 | $18.90 | $12.15 | 54,029 |
| 2018-09-17 | $18.99 | $18.99 | $18.85 | $18.95 | $12.18 | 75,267 |
| 2018-09-14 | $19.06 | $19.15 | $18.85 | $18.86 | $12.13 | 35,778 |
| 2018-09-13 | $19.47 | $19.80 | $19.29 | $19.30 | $12.13 | 58,472 |
| 2018-09-12 | $19.34 | $19.35 | $19.23 | $19.29 | $12.12 | 44,404 |
| 2018-09-11 | $19.36 | $19.69 | $19.25 | $19.29 | $12.12 | 38,113 |
| 2018-09-10 | $19.39 | $19.41 | $19.25 | $19.26 | $12.10 | 42,337 |
| 2018-09-07 | $19.21 | $19.43 | $19.18 | $19.30 | $12.13 | 33,112 |
| 2018-09-06 | $19.61 | $19.61 | $19.20 | $19.22 | $12.08 | 33,828 |
| 2018-09-05 | $19.50 | $19.64 | $19.30 | $19.38 | $12.18 | 30,382 |
| 2018-09-04 | $19.47 | $19.56 | $19.40 | $19.45 | $12.22 | 38,962 |
| 2018-08-31 | $19.39 | $19.48 | $19.26 | $19.30 | $12.13 | 38,127 |
| 2018-08-30 | $19.14 | $19.33 | $19.14 | $19.18 | $12.05 | 54,423 |
| 2018-08-29 | $18.91 | $19.24 | $18.90 | $19.12 | $12.01 | 9,663 |
| 2018-08-28 | $18.95 | $18.95 | $18.84 | $18.91 | $11.88 | 8,266 |
| 2018-08-27 | $19.23 | $19.23 | $18.89 | $19.04 | $11.96 | 22,958 |
| 2018-08-24 | $19.03 | $19.25 | $18.85 | $19.07 | $11.98 | 31,706 |
| 2018-08-23 | $19.10 | $19.47 | $18.98 | $18.98 | $11.93 | 31,100 |
| 2018-08-22 | $19.04 | $19.14 | $18.95 | $19.06 | $11.98 | 5,856 |
| 2018-08-21 | $19.00 | $19.05 | $18.89 | $19.04 | $11.96 | 14,617 |
| 2018-08-20 | $18.63 | $19.01 | $18.61 | $18.90 | $11.88 | 30,456 |
| 2018-08-17 | $18.92 | $18.93 | $18.60 | $18.63 | $11.71 | 67,492 |
| 2018-08-16 | $18.90 | $18.92 | $18.62 | $18.91 | $11.88 | 7,656 |
| 2018-08-15 | $18.80 | $18.82 | $18.62 | $18.82 | $11.83 | 5,773 |
| 2018-08-14 | $18.86 | $18.95 | $18.75 | $18.87 | $11.86 | 44,983 |
| 2018-08-13 | $18.74 | $18.81 | $18.65 | $18.73 | $11.77 | 19,332 |
| 2018-08-10 | $18.66 | $18.74 | $18.59 | $18.71 | $11.76 | 6,699 |
| 2018-08-09 | $18.58 | $18.78 | $18.55 | $18.55 | $11.66 | 12,174 |
| 2018-08-08 | $18.44 | $18.75 | $18.44 | $18.55 | $11.66 | 11,835 |
| 2018-08-07 | $18.35 | $18.52 | $18.35 | $18.44 | $11.59 | 24,899 |
| 2018-08-06 | $18.35 | $18.52 | $18.31 | $18.31 | $11.50 | 16,083 |
| 2018-08-03 | $18.32 | $18.47 | $18.32 | $18.38 | $11.55 | 11,088 |
| 2018-08-02 | $18.30 | $18.43 | $18.30 | $18.33 | $11.52 | 6,518 |
| 2018-08-01 | $18.47 | $18.55 | $18.30 | $18.32 | $11.51 | 7,111 |
| 2018-07-31 | $18.47 | $18.52 | $18.30 | $18.52 | $11.64 | 25,678 |
| 2018-07-30 | $18.24 | $18.50 | $18.01 | $18.10 | $11.37 | 7,465 |
| 2018-07-27 | $18.42 | $18.74 | $18.03 | $18.33 | $11.52 | 8,436 |
| 2018-07-26 | $18.34 | $18.88 | $18.31 | $18.34 | $11.52 | 6,004 |
| 2018-07-25 | $18.60 | $18.60 | $18.34 | $18.34 | $11.52 | 5,241 |
| 2018-07-24 | $18.51 | $18.68 | $18.35 | $18.68 | $11.74 | 7,290 |
| 2018-07-23 | $18.52 | $18.92 | $18.35 | $18.35 | $11.53 | 7,530 |
| 2018-07-20 | $18.65 | $18.68 | $18.45 | $18.46 | $11.60 | 10,253 |
| 2018-07-19 | $18.52 | $18.69 | $18.32 | $18.68 | $11.74 | 17,720 |
| 2018-07-18 | $18.42 | $18.65 | $18.18 | $18.52 | $11.64 | 6,813 |
| 2018-07-17 | $18.18 | $18.40 | $18.09 | $18.31 | $11.50 | 11,147 |
| 2018-07-16 | $18.20 | $18.31 | $18.00 | $18.12 | $11.39 | 4,171 |
| 2018-07-13 | $18.26 | $18.26 | $18.16 | $18.22 | $11.45 | 9,728 |
| 2018-07-12 | $18.44 | $18.44 | $18.25 | $18.25 | $11.47 | 7,146 |
| 2018-07-11 | $18.51 | $18.66 | $18.44 | $18.44 | $11.59 | 8,171 |
| 2018-07-10 | $18.62 | $18.62 | $18.49 | $18.58 | $11.67 | 7,312 |
| 2018-07-09 | $18.64 | $18.70 | $18.38 | $18.52 | $11.64 | 8,490 |
| 2018-07-06 | $18.71 | $18.90 | $18.34 | $18.48 | $11.61 | 7,986 |
| 2018-07-05 | $18.16 | $18.89 | $18.16 | $18.84 | $11.84 | 27,880 |
| 2018-07-03 | $18.70 | $18.78 | $18.29 | $18.39 | $11.55 | 26,249 |
| 2018-07-02 | $18.29 | $18.71 | $18.20 | $18.63 | $11.71 | 54,920 |
| 2018-06-29 | $18.31 | $18.31 | $18.10 | $18.11 | $11.38 | 25,148 |
| 2018-06-28 | $18.35 | $18.40 | $18.24 | $18.39 | $11.55 | 20,758 |
| 2018-06-27 | $18.32 | $18.39 | $18.12 | $18.19 | $11.43 | 13,956 |
| 2018-06-26 | $18.36 | $18.40 | $18.27 | $18.31 | $11.50 | 26,231 |
| 2018-06-25 | $18.66 | $18.69 | $18.06 | $18.36 | $11.54 | 43,587 |
| 2018-06-22 | $19.25 | $19.25 | $18.94 | $19.15 | $11.48 | 159,720 |
| 2018-06-21 | $19.09 | $19.09 | $18.89 | $18.97 | $11.37 | 29,458 |
| 2018-06-20 | $19.18 | $19.38 | $19.00 | $19.08 | $11.43 | 24,292 |
| 2018-06-19 | $19.00 | $19.19 | $19.00 | $19.09 | $11.44 | 24,972 |
| 2018-06-18 | $19.00 | $19.09 | $18.85 | $19.01 | $11.39 | 36,205 |
| 2018-06-15 | $18.82 | $18.98 | $18.75 | $18.98 | $11.37 | 12,234 |
| 2018-06-14 | $18.83 | $19.20 | $18.77 | $18.93 | $11.34 | 55,710 |
| 2018-06-13 | $18.92 | $19.20 | $18.76 | $18.81 | $11.27 | 29,445 |
| 2018-06-12 | $18.76 | $18.98 | $18.76 | $18.93 | $11.34 | 16,873 |
| 2018-06-11 | $18.94 | $19.05 | $18.24 | $18.76 | $11.24 | 45,537 |
| 2018-06-08 | $18.07 | $19.04 | $18.04 | $18.87 | $11.31 | 26,700 |
| 2018-06-07 | $17.60 | $18.00 | $17.60 | $17.95 | $10.76 | 45,214 |
| 2018-06-06 | $17.05 | $17.69 | $17.02 | $17.48 | $10.48 | 87,302 |
| 2018-06-05 | $16.89 | $17.40 | $16.89 | $17.01 | $10.19 | 27,643 |
| 2018-06-04 | $17.29 | $17.33 | $17.15 | $17.33 | $10.39 | 8,297 |
| 2018-06-01 | $17.10 | $17.29 | $16.98 | $17.01 | $10.19 | 17,391 |
| 2018-05-31 | $16.97 | $17.04 | $16.95 | $17.00 | $10.19 | 13,402 |
| 2018-05-30 | $17.08 | $17.10 | $16.85 | $16.85 | $10.10 | 8,057 |
| 2018-05-29 | $17.00 | $17.13 | $16.72 | $17.02 | $10.20 | 3,540 |
| 2018-05-25 | $16.86 | $17.04 | $16.79 | $17.04 | $10.21 | 8,480 |
| 2018-05-24 | $17.10 | $17.30 | $16.68 | $16.77 | $10.05 | 63,629 |
| 2018-05-23 | $17.19 | $17.30 | $16.99 | $17.11 | $10.25 | 4,516 |
| 2018-05-22 | $17.26 | $17.50 | $16.98 | $17.20 | $10.31 | 7,363 |
| 2018-05-21 | $17.11 | $17.46 | $16.88 | $17.10 | $10.25 | 5,979 |
| 2018-05-18 | $17.20 | $17.49 | $17.00 | $17.00 | $10.19 | 12,412 |
| 2018-05-17 | $17.14 | $17.41 | $17.07 | $17.09 | $10.24 | 21,747 |
| 2018-05-16 | $16.91 | $17.18 | $16.88 | $17.18 | $10.30 | 15,058 |
| 2018-05-15 | $17.09 | $17.14 | $16.84 | $16.99 | $10.18 | 10,494 |
| 2018-05-14 | $17.29 | $17.29 | $17.00 | $17.01 | $10.19 | 3,828 |
| 2018-05-11 | $17.11 | $17.25 | $17.00 | $17.25 | $10.34 | 8,284 |
| 2018-05-10 | $17.00 | $17.19 | $16.93 | $16.93 | $10.15 | 7,854 |
| 2018-05-09 | $17.32 | $17.33 | $16.77 | $17.00 | $10.19 | 18,297 |
| 2018-05-08 | $17.34 | $17.34 | $17.19 | $17.21 | $10.31 | 15,311 |
| 2018-05-07 | $17.02 | $17.35 | $16.95 | $17.23 | $10.33 | 21,141 |
| 2018-05-04 | $16.99 | $17.06 | $16.67 | $16.95 | $10.16 | 25,014 |
| 2018-05-03 | $16.88 | $16.88 | $16.75 | $16.77 | $10.05 | 3,689 |
| 2018-05-02 | $16.84 | $16.91 | $16.80 | $16.80 | $10.07 | 6,443 |
| 2018-05-01 | $17.00 | $17.00 | $16.81 | $16.82 | $10.08 | 6,366 |
| 2018-04-30 | $16.88 | $17.00 | $16.82 | $16.99 | $10.18 | 9,123 |
| 2018-04-27 | $16.96 | $17.11 | $16.75 | $16.82 | $10.08 | 35,635 |
| 2018-04-26 | $16.98 | $17.37 | $16.68 | $16.90 | $10.13 | 10,704 |
| 2018-04-25 | $17.07 | $17.28 | $16.78 | $16.99 | $10.18 | 10,757 |
| 2018-04-24 | $16.99 | $17.53 | $16.88 | $17.04 | $10.21 | 8,422 |
| 2018-04-23 | $17.04 | $17.23 | $16.77 | $16.95 | $10.16 | 5,176 |
| 2018-04-20 | $17.00 | $17.24 | $16.90 | $17.05 | $10.22 | 7,927 |
| 2018-04-19 | $16.78 | $17.02 | $16.78 | $16.99 | $10.18 | 20,233 |
| 2018-04-18 | $16.95 | $17.09 | $16.63 | $16.86 | $10.10 | 35,160 |
| 2018-04-17 | $16.85 | $17.08 | $16.85 | $16.86 | $10.10 | 8,148 |
| 2018-04-16 | $16.91 | $17.03 | $16.73 | $16.85 | $10.10 | 2,717 |
| 2018-04-13 | $16.76 | $16.93 | $16.53 | $16.89 | $10.12 | 6,331 |
| 2018-04-12 | $16.94 | $16.94 | $16.57 | $16.57 | $9.93 | 14,543 |
| 2018-04-11 | $16.79 | $17.12 | $16.79 | $16.80 | $10.07 | 7,055 |
| 2018-04-10 | $17.15 | $17.15 | $16.76 | $16.80 | $10.07 | 3,242 |
| 2018-04-09 | $16.87 | $17.23 | $16.87 | $16.98 | $10.18 | 1,988 |
| 2018-04-06 | $17.24 | $17.25 | $16.76 | $16.81 | $10.07 | 4,943 |
| 2018-04-05 | $17.38 | $17.53 | $17.15 | $17.31 | $10.37 | 16,353 |
| 2018-04-04 | $16.95 | $17.59 | $16.95 | $17.47 | $10.47 | 9,446 |
| 2018-04-03 | $16.80 | $17.62 | $16.76 | $17.00 | $10.19 | 16,397 |
| 2018-04-02 | $17.00 | $17.10 | $16.78 | $16.81 | $10.07 | 19,934 |
| 2018-03-29 | $17.10 | $17.17 | $17.01 | $17.02 | $10.20 | 43,751 |
| 2018-03-28 | $16.92 | $17.10 | $16.75 | $16.95 | $10.16 | 14,501 |
| 2018-03-27 | $17.13 | $17.13 | $16.72 | $16.91 | $10.13 | 11,859 |
| 2018-03-26 | $17.08 | $17.20 | $17.00 | $17.01 | $10.19 | 14,006 |
| 2018-03-23 | $17.00 | $17.10 | $16.91 | $16.91 | $10.13 | 11,695 |
| 2018-03-22 | $17.14 | $17.27 | $16.90 | $17.01 | $10.19 | 17,918 |
| 2018-03-21 | $17.25 | $17.27 | $17.05 | $17.22 | $10.32 | 21,428 |
| 2018-03-20 | $16.95 | $17.30 | $16.90 | $17.08 | $10.24 | 13,818 |
| 2018-03-19 | $17.31 | $17.36 | $16.93 | $16.95 | $10.16 | 20,827 |
| 2018-03-16 | $17.23 | $17.48 | $17.11 | $17.27 | $10.35 | 37,306 |
| 2018-03-15 | $17.28 | $17.59 | $17.14 | $17.29 | $10.36 | 7,095 |
| 2018-03-14 | $17.26 | $17.62 | $17.09 | $17.22 | $10.32 | 29,788 |
| 2018-03-13 | $17.45 | $18.00 | $17.40 | $17.43 | $10.28 | 28,024 |
| 2018-03-12 | $17.66 | $17.66 | $17.29 | $17.48 | $10.31 | 17,049 |
| 2018-03-09 | $17.59 | $17.74 | $17.50 | $17.55 | $10.35 | 25,480 |
| 2018-03-08 | $17.25 | $17.54 | $17.07 | $17.51 | $10.33 | 24,194 |
| 2018-03-07 | $17.10 | $17.32 | $17.10 | $17.26 | $10.18 | 10,052 |
| 2018-03-06 | $17.18 | $17.30 | $17.10 | $17.24 | $10.17 | 9,794 |
| 2018-03-05 | $17.19 | $17.30 | $17.05 | $17.08 | $10.07 | 39,529 |
| 2018-03-02 | $17.20 | $17.29 | $17.04 | $17.29 | $10.20 | 5,687 |
| 2018-03-01 | $17.20 | $17.41 | $17.13 | $17.29 | $10.20 | 8,628 |
| 2018-02-28 | $17.27 | $17.27 | $17.10 | $17.20 | $10.14 | 29,210 |
| 2018-02-27 | $17.24 | $17.27 | $17.17 | $17.27 | $10.18 | 10,309 |
| 2018-02-26 | $17.30 | $17.50 | $17.09 | $17.33 | $10.22 | 19,488 |
| 2018-02-23 | $17.50 | $17.50 | $17.10 | $17.40 | $10.26 | 12,967 |
| 2018-02-22 | $17.10 | $17.45 | $17.06 | $17.42 | $10.27 | 24,439 |
| 2018-02-21 | $16.90 | $17.21 | $16.90 | $17.06 | $10.06 | 19,983 |
| 2018-02-20 | $17.00 | $17.10 | $16.84 | $16.90 | $9.97 | 8,378 |
| 2018-02-16 | $17.02 | $17.27 | $16.90 | $16.98 | $10.01 | 9,495 |
| 2018-02-15 | $17.22 | $17.23 | $16.86 | $17.23 | $10.16 | 17,293 |
| 2018-02-14 | $16.94 | $17.22 | $16.94 | $17.21 | $10.15 | 14,153 |
| 2018-02-13 | $16.37 | $17.00 | $16.18 | $17.00 | $10.02 | 22,989 |
| 2018-02-12 | $16.10 | $16.42 | $16.08 | $16.42 | $9.68 | 8,249 |
| 2018-02-09 | $16.31 | $16.47 | $14.89 | $16.16 | $9.53 | 112,641 |
| 2018-02-08 | $16.25 | $16.39 | $16.24 | $16.36 | $9.65 | 23,267 |
| 2018-02-07 | $16.04 | $16.38 | $16.04 | $16.28 | $9.60 | 25,783 |
| 2018-02-06 | $15.02 | $16.13 | $15.02 | $16.06 | $9.47 | 42,746 |
| 2018-02-05 | $16.16 | $16.18 | $14.85 | $15.50 | $9.14 | 60,422 |
| 2018-02-02 | $16.31 | $16.31 | $16.05 | $16.05 | $9.46 | 9,071 |
| 2018-02-01 | $16.49 | $16.49 | $16.20 | $16.21 | $9.56 | 7,331 |
| 2018-01-31 | $16.50 | $16.50 | $16.19 | $16.20 | $9.55 | 33,051 |
| 2018-01-30 | $16.45 | $16.54 | $16.42 | $16.49 | $9.72 | 8,474 |
| 2018-01-29 | $16.60 | $16.60 | $16.45 | $16.50 | $9.73 | 7,338 |
| 2018-01-26 | $16.58 | $16.61 | $16.46 | $16.60 | $9.79 | 16,864 |
| 2018-01-25 | $16.60 | $16.65 | $16.55 | $16.59 | $9.78 | 22,168 |
| 2018-01-24 | $16.60 | $16.60 | $16.55 | $16.59 | $9.78 | 9,603 |
| 2018-01-23 | $16.74 | $16.74 | $16.45 | $16.60 | $9.79 | 13,084 |
| 2018-01-22 | $16.75 | $16.75 | $16.59 | $16.71 | $9.85 | 10,489 |
| 2018-01-19 | $16.48 | $16.78 | $16.48 | $16.78 | $9.89 | 20,405 |
| 2018-01-18 | $16.58 | $16.59 | $16.38 | $16.57 | $9.77 | 8,071 |
| 2018-01-17 | $16.68 | $16.72 | $16.46 | $16.56 | $9.77 | 6,363 |
| 2018-01-16 | $16.51 | $16.73 | $16.46 | $16.64 | $9.81 | 10,495 |
| 2018-01-12 | $16.50 | $16.50 | $16.42 | $16.45 | $9.70 | 13,487 |
| 2018-01-11 | $16.53 | $16.53 | $16.41 | $16.44 | $9.69 | 12,658 |
| 2018-01-10 | $16.52 | $16.74 | $16.40 | $16.48 | $9.72 | 17,495 |
| 2018-01-09 | $16.87 | $16.89 | $16.40 | $16.48 | $9.72 | 31,639 |
| 2018-01-08 | $16.71 | $16.85 | $16.50 | $16.84 | $9.93 | 14,701 |
| 2018-01-05 | $16.61 | $16.90 | $16.56 | $16.73 | $9.87 | 43,990 |
| 2018-01-04 | $16.70 | $16.85 | $16.50 | $16.58 | $9.78 | 21,128 |
| 2018-01-03 | $16.72 | $16.97 | $16.69 | $16.69 | $9.84 | 18,901 |
| 2018-01-02 | $16.65 | $16.94 | $16.45 | $16.90 | $9.97 | 28,817 |
| 2017-12-29 | $16.66 | $16.89 | $16.41 | $16.55 | $9.76 | 85,783 |
| 2017-12-28 | $16.65 | $16.88 | $16.53 | $16.62 | $9.80 | 18,150 |
| 2017-12-27 | $16.90 | $16.96 | $16.52 | $16.52 | $9.74 | 19,708 |
| 2017-12-26 | $16.79 | $16.92 | $16.56 | $16.89 | $9.96 | 15,186 |
| 2017-12-22 | $16.43 | $16.97 | $16.43 | $16.80 | $9.91 | 17,384 |
| 2017-12-21 | $16.36 | $16.66 | $16.31 | $16.37 | $9.65 | 34,234 |
| 2017-12-20 | $16.27 | $16.40 | $16.15 | $16.29 | $9.61 | 190,968 |
| 2017-12-19 | $16.42 | $16.60 | $16.27 | $16.27 | $9.59 | 40,644 |
| 2017-12-18 | $16.67 | $16.81 | $16.42 | $16.42 | $9.68 | 52,150 |
| 2017-12-15 | $16.74 | $16.85 | $16.51 | $16.53 | $9.75 | 16,027 |
| 2017-12-14 | $16.89 | $16.96 | $16.56 | $16.73 | $9.87 | 23,864 |
| 2017-12-13 | $17.10 | $17.35 | $17.05 | $17.07 | $9.91 | 33,641 |
| 2017-12-12 | $17.11 | $17.28 | $17.05 | $17.10 | $9.93 | 26,626 |
| 2017-12-11 | $17.07 | $17.15 | $17.02 | $17.02 | $9.88 | 25,245 |
| 2017-12-08 | $17.06 | $17.15 | $17.05 | $17.07 | $9.91 | 35,045 |
| 2017-12-07 | $17.06 | $17.15 | $17.03 | $17.03 | $9.89 | 11,556 |
| 2017-12-06 | $17.06 | $17.41 | $17.02 | $17.03 | $9.89 | 23,209 |
| 2017-12-05 | $17.25 | $17.34 | $17.02 | $17.02 | $9.88 | 16,069 |
| 2017-12-04 | $17.13 | $17.35 | $17.13 | $17.24 | $10.01 | 13,098 |
| 2017-12-01 | $17.04 | $17.31 | $16.97 | $17.01 | $9.88 | 4,911 |
| 2017-11-30 | $17.06 | $17.27 | $16.95 | $17.00 | $9.87 | 91,347 |
| 2017-11-29 | $16.78 | $17.26 | $16.77 | $17.06 | $9.91 | 15,040 |
| 2017-11-28 | $16.92 | $16.93 | $16.75 | $16.77 | $9.74 | 15,922 |
| 2017-11-27 | $16.96 | $17.05 | $16.95 | $16.96 | $9.85 | 6,542 |
| 2017-11-24 | $16.97 | $17.15 | $16.97 | $17.05 | $9.90 | 3,206 |
| 2017-11-22 | $16.79 | $17.16 | $16.79 | $16.93 | $9.83 | 7,244 |
| 2017-11-21 | $16.98 | $16.98 | $16.76 | $16.76 | $9.73 | 3,012 |
| 2017-11-20 | $16.71 | $17.05 | $16.70 | $16.94 | $9.84 | 9,298 |
| 2017-11-17 | $16.77 | $17.04 | $16.77 | $16.85 | $9.78 | 5,679 |
| 2017-11-16 | $16.91 | $16.94 | $16.70 | $16.73 | $9.71 | 11,074 |
| 2017-11-15 | $17.02 | $17.02 | $16.80 | $16.80 | $9.76 | 2,561 |
| 2017-11-14 | $16.88 | $16.98 | $16.76 | $16.95 | $9.84 | 4,297 |
| 2017-11-13 | $17.29 | $17.29 | $16.86 | $16.87 | $9.80 | 21,212 |
| 2017-11-10 | $16.98 | $17.40 | $16.98 | $17.32 | $10.06 | 15,285 |
| 2017-11-09 | $17.06 | $17.23 | $16.75 | $16.99 | $9.87 | 9,733 |
| 2017-11-08 | $16.96 | $17.26 | $16.89 | $16.91 | $9.82 | 18,525 |
| 2017-11-07 | $16.92 | $17.14 | $16.92 | $16.95 | $9.84 | 16,457 |
| 2017-11-06 | $17.36 | $17.40 | $16.90 | $17.17 | $9.97 | 25,533 |
| 2017-11-03 | $17.37 | $17.43 | $17.10 | $17.36 | $10.08 | 3,428 |
| 2017-11-02 | $17.09 | $17.36 | $17.09 | $17.15 | $9.96 | 6,008 |
| 2017-11-01 | $17.30 | $17.37 | $17.06 | $17.10 | $9.93 | 17,530 |
| 2017-10-31 | $17.17 | $17.47 | $17.03 | $17.32 | $10.06 | 56,363 |
| 2017-10-30 | $17.21 | $17.21 | $17.02 | $17.17 | $9.97 | 51,523 |
| 2017-10-27 | $17.02 | $17.24 | $17.02 | $17.12 | $9.94 | 15,707 |
| 2017-10-26 | $17.22 | $17.22 | $17.02 | $17.08 | $9.92 | 62,013 |
| 2017-10-25 | $17.31 | $17.33 | $17.01 | $17.15 | $9.96 | 17,342 |
| 2017-10-24 | $17.17 | $17.33 | $17.09 | $17.25 | $10.02 | 6,033 |
| 2017-10-23 | $16.99 | $17.15 | $16.99 | $17.09 | $9.92 | 4,815 |
| 2017-10-20 | $17.25 | $17.33 | $17.01 | $17.06 | $9.91 | 12,266 |
| 2017-10-19 | $17.20 | $17.48 | $17.01 | $17.28 | $10.03 | 15,495 |
| 2017-10-18 | $17.52 | $17.53 | $17.05 | $17.05 | $9.90 | 7,661 |
| 2017-10-17 | $17.44 | $17.44 | $17.25 | $17.41 | $10.11 | 4,644 |
| 2017-10-16 | $17.59 | $17.59 | $17.01 | $17.31 | $10.05 | 15,128 |
| 2017-10-13 | $17.72 | $17.74 | $17.51 | $17.57 | $10.20 | 9,896 |
| 2017-10-12 | $17.70 | $17.76 | $17.24 | $17.72 | $10.29 | 10,225 |
| 2017-10-11 | $17.43 | $17.65 | $17.30 | $17.63 | $10.24 | 11,677 |
| 2017-10-10 | $17.51 | $17.51 | $17.35 | $17.39 | $10.10 | 4,644 |
| 2017-10-09 | $17.41 | $17.53 | $17.27 | $17.50 | $10.16 | 5,163 |
| 2017-10-06 | $17.50 | $17.55 | $17.27 | $17.28 | $10.03 | 2,306 |
| 2017-10-05 | $17.32 | $17.56 | $17.16 | $17.51 | $10.17 | 10,561 |
| 2017-10-04 | $17.36 | $17.49 | $17.17 | $17.17 | $9.97 | 6,859 |
| 2017-10-03 | $17.32 | $17.47 | $17.11 | $17.36 | $10.08 | 5,751 |
| 2017-10-02 | $17.20 | $17.48 | $17.01 | $17.26 | $10.02 | 15,042 |
| 2017-09-29 | $17.08 | $17.15 | $16.96 | $17.13 | $9.95 | 12,845 |
| 2017-09-28 | $16.95 | $17.16 | $16.94 | $17.04 | $9.89 | 20,977 |
| 2017-09-27 | $17.09 | $17.09 | $16.68 | $16.98 | $9.86 | 30,203 |
| 2017-09-26 | $16.85 | $17.17 | $16.64 | $17.11 | $9.94 | 30,143 |
| 2017-09-25 | $16.87 | $16.91 | $16.75 | $16.82 | $9.77 | 11,237 |
| 2017-09-22 | $16.53 | $16.94 | $16.53 | $16.86 | $9.79 | 32,327 |
| 2017-09-21 | $16.71 | $16.83 | $16.35 | $16.51 | $9.59 | 18,294 |
| 2017-09-20 | $16.52 | $16.73 | $16.44 | $16.63 | $9.66 | 20,262 |
| 2017-09-19 | $16.45 | $16.54 | $16.31 | $16.45 | $9.55 | 11,492 |
| 2017-09-18 | $16.30 | $16.48 | $16.30 | $16.43 | $9.54 | 11,248 |
| 2017-09-15 | $16.30 | $16.54 | $16.30 | $16.30 | $9.46 | 17,937 |
| 2017-09-14 | $16.41 | $16.69 | $16.11 | $16.19 | $9.40 | 47,571 |
| 2017-09-13 | $16.72 | $16.99 | $16.40 | $16.59 | $9.49 | 23,851 |
| 2017-09-12 | $16.40 | $16.73 | $16.35 | $16.70 | $9.56 | 31,464 |
| 2017-09-11 | $16.57 | $16.96 | $16.30 | $16.36 | $9.36 | 21,287 |
| 2017-09-08 | $16.49 | $16.73 | $16.39 | $16.48 | $9.43 | 31,383 |
| 2017-09-07 | $16.45 | $16.52 | $16.06 | $16.36 | $9.36 | 335,973 |
| 2017-09-06 | $16.49 | $16.91 | $16.40 | $16.40 | $9.38 | 44,053 |
| 2017-09-05 | $16.78 | $16.98 | $16.35 | $16.48 | $9.43 | 24,211 |
| 2017-09-01 | $16.82 | $16.98 | $16.67 | $16.73 | $9.57 | 11,060 |
| 2017-08-31 | $16.74 | $17.43 | $16.50 | $16.65 | $9.53 | 55,775 |
| 2017-08-30 | $17.39 | $17.50 | $16.95 | $16.95 | $9.70 | 29,425 |
| 2017-08-29 | $17.39 | $17.40 | $17.15 | $17.38 | $9.94 | 9,243 |
| 2017-08-28 | $17.34 | $17.42 | $17.20 | $17.39 | $9.95 | 11,431 |
| 2017-08-25 | $17.14 | $17.35 | $17.09 | $17.20 | $9.84 | 59,688 |
| 2017-08-24 | $16.85 | $17.13 | $16.85 | $17.13 | $9.80 | 4,222 |
| 2017-08-23 | $16.94 | $17.07 | $16.81 | $16.81 | $9.62 | 12,911 |
| 2017-08-22 | $16.62 | $16.97 | $16.58 | $16.97 | $9.71 | 17,845 |
| 2017-08-21 | $16.64 | $16.68 | $16.50 | $16.51 | $9.45 | 6,341 |
| 2017-08-18 | $16.60 | $16.68 | $16.53 | $16.65 | $9.53 | 5,522 |
| 2017-08-17 | $16.71 | $16.82 | $16.50 | $16.58 | $9.49 | 10,007 |
| 2017-08-16 | $16.80 | $16.80 | $16.61 | $16.70 | $9.56 | 9,124 |
| 2017-08-15 | $16.49 | $16.65 | $16.34 | $16.64 | $9.52 | 9,414 |
| 2017-08-14 | $16.34 | $16.43 | $16.30 | $16.34 | $9.35 | 4,204 |
| 2017-08-11 | $16.35 | $16.37 | $16.25 | $16.31 | $9.33 | 6,305 |
| 2017-08-10 | $16.15 | $16.32 | $16.15 | $16.26 | $9.30 | 20,391 |
| 2017-08-09 | $16.51 | $16.74 | $16.10 | $16.12 | $9.22 | 38,107 |
| 2017-08-08 | $16.63 | $16.66 | $16.46 | $16.50 | $9.44 | 19,737 |
| 2017-08-07 | $16.36 | $16.71 | $16.36 | $16.60 | $9.50 | 10,990 |
| 2017-08-04 | $16.39 | $16.74 | $16.34 | $16.36 | $9.36 | 7,443 |
| 2017-08-03 | $16.78 | $16.78 | $16.37 | $16.44 | $9.41 | 6,752 |
| 2017-08-02 | $16.81 | $16.84 | $16.62 | $16.80 | $9.61 | 6,713 |
| 2017-08-01 | $16.75 | $16.80 | $16.41 | $16.77 | $9.60 | 11,324 |
| 2017-07-31 | $16.49 | $16.69 | $16.31 | $16.69 | $9.55 | 11,769 |
| 2017-07-28 | $16.33 | $16.57 | $16.13 | $16.50 | $9.44 | 21,105 |
| 2017-07-27 | $16.22 | $16.49 | $16.21 | $16.31 | $9.33 | 27,495 |
| 2017-07-26 | $16.49 | $16.59 | $16.15 | $16.21 | $9.28 | 17,359 |
| 2017-07-25 | $16.30 | $16.55 | $16.29 | $16.43 | $9.40 | 129,384 |
| 2017-07-24 | $16.30 | $16.33 | $16.08 | $16.30 | $9.33 | 59,652 |
| 2017-07-21 | $16.16 | $16.31 | $16.07 | $16.30 | $9.33 | 18,018 |
| 2017-07-20 | $16.31 | $16.31 | $16.15 | $16.15 | $9.24 | 8,761 |
| 2017-07-19 | $16.30 | $16.32 | $16.15 | $16.30 | $9.33 | 9,388 |
| 2017-07-18 | $16.11 | $16.30 | $16.06 | $16.30 | $9.33 | 54,784 |
| 2017-07-17 | $16.08 | $16.24 | $16.08 | $16.15 | $9.24 | 32,263 |
| 2017-07-14 | $16.12 | $16.23 | $16.00 | $16.07 | $9.19 | 13,152 |
| 2017-07-13 | $16.25 | $16.27 | $16.04 | $16.11 | $9.22 | 6,876 |
| 2017-07-12 | $16.18 | $16.34 | $16.01 | $16.15 | $9.24 | 61,930 |
| 2017-07-11 | $16.10 | $16.33 | $16.06 | $16.17 | $9.25 | 9,625 |
| 2017-07-10 | $16.23 | $16.29 | $16.05 | $16.21 | $9.28 | 45,249 |
| 2017-07-07 | $16.21 | $16.27 | $16.10 | $16.24 | $9.29 | 9,417 |
| 2017-07-06 | $16.27 | $16.34 | $16.01 | $16.11 | $9.22 | 12,258 |
| 2017-07-05 | $16.19 | $16.34 | $16.06 | $16.26 | $9.30 | 28,875 |
| 2017-07-03 | $16.32 | $16.32 | $16.04 | $16.19 | $9.26 | 7,801 |
| 2017-06-30 | $16.33 | $16.33 | $16.00 | $16.08 | $9.20 | 40,744 |
| 2017-06-29 | $16.33 | $16.33 | $16.07 | $16.29 | $9.32 | 19,791 |
| 2017-06-28 | $16.28 | $16.33 | $16.11 | $16.28 | $9.32 | 18,226 |
| 2017-06-27 | $16.30 | $16.30 | $16.14 | $16.19 | $9.26 | 18,329 |
| 2017-06-26 | $16.31 | $16.35 | $16.12 | $16.31 | $9.33 | 28,964 |
| 2017-06-23 | $16.35 | $16.45 | $16.13 | $16.30 | $9.33 | 8,890 |
| 2017-06-22 | $16.31 | $16.41 | $15.89 | $16.31 | $9.33 | 21,243 |
| 2017-06-21 | $16.20 | $16.37 | $15.89 | $16.29 | $9.32 | 15,768 |
| 2017-06-20 | $16.15 | $16.34 | $16.06 | $16.15 | $9.24 | 20,748 |
| 2017-06-19 | $16.27 | $16.33 | $16.01 | $16.11 | $9.22 | 14,760 |
| 2017-06-16 | $16.08 | $16.20 | $15.89 | $16.14 | $9.24 | 26,758 |
| 2017-06-15 | $16.12 | $16.12 | $15.92 | $16.03 | $9.17 | 5,546 |
| 2017-06-14 | $16.07 | $16.15 | $15.92 | $16.15 | $9.24 | 9,738 |
| 2017-06-13 | $16.03 | $16.15 | $15.88 | $16.04 | $9.18 | 5,243 |
| 2017-06-12 | $16.16 | $16.26 | $16.05 | $16.13 | $9.11 | 12,819 |
| 2017-06-09 | $16.20 | $16.20 | $15.85 | $16.12 | $9.10 | 3,547 |
| 2017-06-08 | $16.25 | $16.27 | $16.03 | $16.19 | $9.14 | 9,409 |
| 2017-06-07 | $16.25 | $16.27 | $15.81 | $16.20 | $9.15 | 11,061 |
| 2017-06-06 | $16.21 | $16.30 | $15.78 | $16.24 | $9.17 | 7,732 |
| 2017-06-05 | $16.10 | $16.27 | $16.00 | $16.22 | $9.16 | 6,781 |
| 2017-06-02 | $16.16 | $16.16 | $15.95 | $16.13 | $9.11 | 4,455 |
| 2017-06-01 | $15.82 | $16.14 | $15.82 | $16.13 | $9.11 | 15,217 |
| 2017-05-31 | $15.94 | $15.96 | $15.64 | $15.81 | $8.93 | 37,303 |
| 2017-05-30 | $15.90 | $15.90 | $15.59 | $15.86 | $8.96 | 5,247 |
| 2017-05-26 | $15.82 | $15.96 | $15.68 | $15.90 | $8.98 | 13,328 |
| 2017-05-25 | $15.85 | $15.89 | $15.66 | $15.79 | $8.92 | 6,957 |
| 2017-05-24 | $15.82 | $15.85 | $15.74 | $15.79 | $8.92 | 4,393 |
| 2017-05-23 | $15.85 | $15.85 | $15.63 | $15.84 | $8.95 | 3,373 |
| 2017-05-22 | $15.81 | $15.81 | $15.63 | $15.78 | $8.91 | 3,497 |
| 2017-05-19 | $15.67 | $15.81 | $15.55 | $15.55 | $8.78 | 18,755 |
| 2017-05-18 | $15.70 | $15.70 | $15.24 | $15.50 | $8.75 | 20,299 |
| 2017-05-17 | $15.76 | $15.80 | $15.20 | $15.46 | $8.73 | 25,743 |
| 2017-05-16 | $16.30 | $16.60 | $15.60 | $15.60 | $8.81 | 55,551 |
| 2017-05-15 | $15.99 | $16.13 | $15.50 | $15.91 | $8.99 | 59,811 |
| 2017-05-12 | $16.01 | $16.03 | $15.45 | $15.99 | $9.03 | 14,907 |
| 2017-05-11 | $16.16 | $16.16 | $15.96 | $16.01 | $9.04 | 4,045 |
| 2017-05-10 | $16.17 | $16.18 | $15.95 | $16.02 | $9.05 | 37,994 |
| 2017-05-09 | $16.20 | $16.28 | $15.96 | $16.14 | $9.12 | 48,668 |
| 2017-05-08 | $16.21 | $16.34 | $15.95 | $16.15 | $9.12 | 11,455 |
| 2017-05-05 | $16.09 | $16.35 | $16.00 | $16.15 | $9.12 | 10,041 |
| 2017-05-04 | $16.01 | $16.19 | $16.00 | $16.03 | $9.05 | 12,929 |
| 2017-05-03 | $16.19 | $16.25 | $16.01 | $16.07 | $9.08 | 9,000 |
| 2017-05-02 | $16.24 | $16.24 | $16.00 | $16.13 | $9.11 | 5,489 |
| 2017-05-01 | $16.35 | $16.61 | $16.01 | $16.09 | $9.09 | 14,429 |
| 2017-04-28 | $16.48 | $16.48 | $16.09 | $16.22 | $9.16 | 19,606 |
| 2017-04-27 | $16.37 | $16.69 | $16.14 | $16.35 | $9.23 | 25,839 |
| 2017-04-26 | $16.22 | $16.49 | $16.22 | $16.28 | $9.19 | 14,497 |
| 2017-04-25 | $16.33 | $16.51 | $16.04 | $16.18 | $9.14 | 109,913 |
| 2017-04-24 | $16.19 | $16.55 | $16.00 | $16.17 | $9.13 | 18,667 |
| 2017-04-21 | $16.24 | $16.33 | $16.00 | $16.15 | $9.12 | 18,243 |
| 2017-04-20 | $16.07 | $16.67 | $16.02 | $16.12 | $9.10 | 9,088 |
| 2017-04-19 | $16.15 | $16.43 | $15.93 | $16.00 | $9.04 | 10,703 |
| 2017-04-18 | $16.15 | $16.45 | $15.86 | $16.06 | $9.07 | 23,791 |
| 2017-04-17 | $16.21 | $16.21 | $16.00 | $16.14 | $9.12 | 61,754 |
| 2017-04-13 | $16.47 | $16.61 | $16.11 | $16.20 | $9.15 | 40,875 |
| 2017-04-12 | $16.68 | $16.68 | $16.26 | $16.47 | $9.30 | 38,674 |
| 2017-04-11 | $16.72 | $16.88 | $16.52 | $16.62 | $9.39 | 10,120 |
| 2017-04-10 | $16.80 | $17.04 | $16.52 | $16.68 | $9.42 | 20,705 |
| 2017-04-07 | $16.68 | $16.90 | $16.41 | $16.70 | $9.43 | 17,055 |
| 2017-04-06 | $16.89 | $16.89 | $16.35 | $16.61 | $9.38 | 17,465 |
| 2017-04-05 | $16.99 | $16.99 | $16.79 | $16.88 | $9.53 | 9,872 |
| 2017-04-04 | $16.60 | $17.03 | $16.45 | $16.92 | $9.56 | 13,706 |
| 2017-04-03 | $17.16 | $17.34 | $16.52 | $16.55 | $9.35 | 38,993 |
| 2017-03-31 | $16.45 | $16.91 | $16.45 | $16.91 | $9.55 | 42,625 |
| 2017-03-30 | $16.80 | $16.80 | $16.54 | $16.74 | $9.45 | 15,462 |
| 2017-03-29 | $16.61 | $16.87 | $16.56 | $16.68 | $9.42 | 16,748 |
| 2017-03-28 | $16.32 | $16.63 | $16.32 | $16.55 | $9.35 | 17,242 |
| 2017-03-27 | $16.12 | $16.38 | $16.04 | $16.30 | $9.21 | 10,268 |
| 2017-03-24 | $16.27 | $16.38 | $16.15 | $16.20 | $9.15 | 17,063 |
| 2017-03-23 | $16.45 | $16.45 | $16.00 | $16.18 | $9.14 | 9,747 |
| 2017-03-22 | $16.12 | $16.32 | $15.72 | $16.18 | $9.14 | 18,147 |
| 2017-03-21 | $15.75 | $16.25 | $15.41 | $16.21 | $9.16 | 112,475 |
| 2017-03-20 | $15.34 | $15.96 | $15.30 | $15.71 | $8.87 | 172,256 |
| 2017-03-17 | $16.02 | $16.12 | $15.04 | $15.26 | $8.62 | 114,911 |
| 2017-03-16 | $15.83 | $16.13 | $15.83 | $15.98 | $9.03 | 34,670 |
| 2017-03-15 | $15.73 | $16.23 | $15.70 | $15.82 | $8.93 | 13,442 |
| 2017-03-14 | $15.91 | $16.20 | $15.82 | $15.83 | $8.94 | 20,009 |
| 2017-03-13 | $16.13 | $16.23 | $15.61 | $15.92 | $8.99 | 47,698 |
| 2017-03-10 | $16.44 | $16.55 | $16.30 | $16.44 | $9.03 | 23,879 |
| 2017-03-09 | $16.40 | $16.60 | $16.07 | $16.38 | $9.00 | 40,194 |
| 2017-03-08 | $16.20 | $16.53 | $16.06 | $16.22 | $8.91 | 21,955 |
| 2017-03-07 | $16.50 | $16.59 | $15.81 | $16.16 | $8.88 | 26,919 |
| 2017-03-06 | $16.74 | $16.85 | $16.37 | $16.43 | $9.02 | 28,691 |
| 2017-03-03 | $16.79 | $16.79 | $16.49 | $16.73 | $9.19 | 29,632 |
| 2017-03-02 | $16.64 | $16.85 | $16.58 | $16.72 | $9.18 | 37,734 |
| 2017-03-01 | $16.54 | $16.86 | $16.54 | $16.54 | $9.08 | 12,073 |
| 2017-02-28 | $16.10 | $16.48 | $16.10 | $16.46 | $9.04 | 20,958 |
| 2017-02-27 | $16.32 | $16.84 | $16.25 | $16.30 | $8.95 | 12,966 |
| 2017-02-24 | $16.27 | $16.56 | $16.25 | $16.36 | $8.99 | 25,170 |
| 2017-02-23 | $16.19 | $16.39 | $16.18 | $16.30 | $8.95 | 12,647 |
| 2017-02-22 | $16.15 | $16.22 | $16.07 | $16.20 | $8.90 | 24,694 |
| 2017-02-21 | $16.24 | $16.26 | $16.05 | $16.09 | $8.84 | 9,640 |
| 2017-02-17 | $16.14 | $16.20 | $16.11 | $16.15 | $8.87 | 37,193 |
| 2017-02-16 | $16.01 | $16.22 | $16.01 | $16.22 | $8.91 | 13,096 |
| 2017-02-15 | $16.07 | $16.15 | $16.05 | $16.09 | $8.84 | 25,511 |
| 2017-02-14 | $16.14 | $16.15 | $16.07 | $16.07 | $8.83 | 6,831 |
| 2017-02-13 | $16.00 | $16.18 | $16.00 | $16.11 | $8.85 | 8,116 |
| 2017-02-10 | $16.24 | $16.31 | $15.99 | $15.99 | $8.78 | 10,751 |
| 2017-02-09 | $16.13 | $16.34 | $16.13 | $16.29 | $8.95 | 3,033 |
| 2017-02-08 | $16.24 | $16.26 | $16.05 | $16.05 | $8.82 | 39,720 |
| 2017-02-07 | $16.29 | $16.43 | $16.10 | $16.28 | $8.94 | 62,845 |
| 2017-02-06 | $16.40 | $16.44 | $16.07 | $16.30 | $8.95 | 15,148 |
| 2017-02-03 | $16.30 | $16.41 | $16.30 | $16.40 | $9.01 | 2,932 |
| 2017-02-02 | $16.45 | $16.50 | $16.10 | $16.44 | $9.03 | 38,809 |
| 2017-02-01 | $16.45 | $16.66 | $16.02 | $16.45 | $9.04 | 25,894 |
| 2017-01-31 | $16.46 | $16.75 | $16.45 | $16.63 | $9.13 | 15,555 |
| 2017-01-30 | $16.45 | $16.74 | $16.45 | $16.57 | $9.10 | 9,970 |
| 2017-01-27 | $16.45 | $16.65 | $16.45 | $16.57 | $9.10 | 3,047 |
| 2017-01-26 | $16.45 | $16.75 | $16.45 | $16.45 | $9.04 | 8,295 |
| 2017-01-25 | $16.52 | $16.62 | $16.35 | $16.45 | $9.04 | 13,114 |
| 2017-01-24 | $16.64 | $16.64 | $16.46 | $16.50 | $9.06 | 3,819 |
| 2017-01-23 | $16.55 | $16.69 | $16.50 | $16.64 | $9.14 | 10,001 |
| 2017-01-20 | $16.59 | $16.70 | $16.50 | $16.55 | $9.09 | 5,400 |
| 2017-01-19 | $16.47 | $16.71 | $16.45 | $16.69 | $9.17 | 60,137 |
| 2017-01-18 | $16.45 | $16.48 | $16.45 | $16.46 | $9.04 | 15,439 |
| 2017-01-17 | $16.46 | $16.68 | $16.44 | $16.66 | $9.15 | 9,586 |
| 2017-01-13 | $16.47 | $16.73 | $16.47 | $16.52 | $9.07 | 3,946 |
| 2017-01-12 | $16.47 | $16.51 | $16.46 | $16.47 | $9.05 | 4,605 |
| 2017-01-11 | $16.40 | $16.75 | $16.40 | $16.62 | $9.13 | 9,635 |
| 2017-01-10 | $16.47 | $16.49 | $15.88 | $16.49 | $9.06 | 25,185 |
| 2017-01-09 | $16.51 | $16.80 | $16.50 | $16.72 | $9.18 | 7,589 |
| 2017-01-06 | $16.62 | $16.85 | $16.35 | $16.50 | $9.06 | 25,750 |
| 2017-01-05 | $16.75 | $16.75 | $16.22 | $16.72 | $9.18 | 13,077 |
| 2017-01-04 | $16.31 | $16.79 | $15.98 | $16.74 | $9.19 | 89,498 |
| 2017-01-03 | $16.22 | $16.55 | $16.18 | $16.34 | $8.97 | 17,989 |
| 2016-12-30 | $16.26 | $16.29 | $16.05 | $16.15 | $8.87 | 29,318 |
| 2016-12-29 | $16.45 | $16.45 | $16.17 | $16.22 | $8.91 | 6,108 |
| 2016-12-28 | $16.15 | $16.54 | $16.13 | $16.44 | $9.03 | 38,486 |
| 2016-12-27 | $16.25 | $16.86 | $16.05 | $16.30 | $8.95 | 32,312 |
| 2016-12-23 | $16.15 | $16.30 | $16.06 | $16.16 | $8.88 | 15,861 |
| 2016-12-22 | $16.05 | $16.35 | $15.89 | $16.23 | $8.91 | 29,787 |
| 2016-12-21 | $15.86 | $16.22 | $15.65 | $16.05 | $8.82 | 47,674 |
| 2016-12-20 | $15.86 | $15.96 | $15.60 | $15.90 | $8.73 | 19,297 |
| 2016-12-19 | $15.77 | $15.98 | $15.65 | $15.87 | $8.72 | 6,921 |
| 2016-12-16 | $15.66 | $15.88 | $15.44 | $15.80 | $8.68 | 72,060 |
| 2016-12-15 | $15.69 | $15.98 | $15.53 | $15.66 | $8.60 | 30,270 |
| 2016-12-14 | $15.60 | $15.87 | $15.43 | $15.58 | $8.56 | 25,860 |
| 2016-12-13 | $15.63 | $15.73 | $15.45 | $15.53 | $8.53 | 12,470 |
| 2016-12-12 | $15.50 | $15.73 | $15.50 | $15.73 | $8.55 | 9,584 |
| 2016-12-09 | $15.45 | $15.45 | $15.30 | $15.41 | $8.37 | 11,393 |
| 2016-12-08 | $15.25 | $15.37 | $15.23 | $15.31 | $8.32 | 5,272 |
| 2016-12-07 | $15.23 | $15.25 | $15.16 | $15.25 | $8.29 | 13,564 |
| 2016-12-06 | $15.05 | $15.25 | $15.02 | $15.20 | $8.26 | 18,871 |
| 2016-12-05 | $16.62 | $16.76 | $14.96 | $14.99 | $8.14 | 10,260 |
| 2016-12-02 | $14.80 | $15.05 | $14.80 | $15.04 | $8.17 | 25,959 |
| 2016-12-01 | $14.90 | $14.90 | $14.65 | $14.73 | $8.00 | 5,247 |
| 2016-11-30 | $14.73 | $14.97 | $14.57 | $14.90 | $8.10 | 61,231 |
| 2016-11-29 | $14.61 | $14.77 | $14.58 | $14.65 | $7.96 | 13,064 |
| 2016-11-28 | $14.61 | $14.75 | $14.57 | $14.62 | $7.94 | 15,183 |
| 2016-11-25 | $14.46 | $14.79 | $14.46 | $14.63 | $7.95 | 12,233 |
| 2016-11-23 | $14.30 | $14.50 | $14.26 | $14.42 | $7.83 | 7,342 |
| 2016-11-22 | $14.15 | $14.45 | $14.12 | $14.43 | $7.84 | 28,106 |
| 2016-11-21 | $14.51 | $14.51 | $14.28 | $14.42 | $7.83 | 3,769 |
| 2016-11-18 | $14.42 | $14.50 | $14.28 | $14.50 | $7.88 | 45,050 |
| 2016-11-17 | $13.94 | $14.44 | $13.94 | $14.44 | $7.85 | 70,308 |
| 2016-11-16 | $14.48 | $14.48 | $13.95 | $13.98 | $7.60 | 163,213 |
| 2016-11-15 | $14.50 | $14.50 | $14.48 | $14.48 | $7.87 | 7,919 |
| 2016-11-14 | $14.40 | $14.50 | $14.40 | $14.49 | $7.87 | 12,687 |
| 2016-11-11 | $14.46 | $14.49 | $14.25 | $14.43 | $7.84 | 14,345 |
| 2016-11-10 | $14.30 | $14.45 | $14.08 | $14.45 | $7.85 | 26,811 |
| 2016-11-09 | $14.09 | $14.25 | $14.00 | $14.21 | $7.72 | 24,127 |
| 2016-11-08 | $14.17 | $14.17 | $13.92 | $14.14 | $7.68 | 8,506 |
| 2016-11-07 | $13.99 | $14.15 | $13.84 | $14.06 | $7.64 | 32,541 |
| 2016-11-04 | $13.89 | $13.98 | $13.81 | $13.89 | $7.55 | 90,500 |
| 2016-11-03 | $14.20 | $14.30 | $13.95 | $14.00 | $7.61 | 33,435 |
| 2016-11-02 | $14.34 | $14.36 | $14.30 | $14.31 | $7.77 | 6,180 |
| 2016-11-01 | $14.44 | $14.47 | $14.25 | $14.30 | $7.77 | 11,454 |
| 2016-10-31 | $14.39 | $14.48 | $14.36 | $14.43 | $7.84 | 7,397 |
| 2016-10-28 | $14.40 | $14.40 | $14.32 | $14.36 | $7.80 | 2,132 |
| 2016-10-27 | $14.50 | $14.50 | $14.25 | $14.42 | $7.83 | 5,458 |
| 2016-10-26 | $14.44 | $14.62 | $14.36 | $14.52 | $7.89 | 15,608 |
| 2016-10-25 | $14.39 | $14.80 | $14.39 | $14.42 | $7.83 | 10,789 |
| 2016-10-24 | $14.38 | $14.59 | $14.33 | $14.56 | $7.91 | 12,384 |
| 2016-10-21 | $14.67 | $14.67 | $14.18 | $14.38 | $7.81 | 104,393 |
| 2016-10-20 | $14.57 | $14.63 | $14.37 | $14.50 | $7.88 | 3,298 |
| 2016-10-19 | $14.58 | $14.71 | $14.52 | $14.58 | $7.92 | 3,376 |
| 2016-10-18 | $14.35 | $14.57 | $14.35 | $14.54 | $7.90 | 9,426 |
| 2016-10-17 | $14.44 | $14.50 | $14.23 | $14.34 | $7.79 | 28,391 |
| 2016-10-14 | $14.48 | $14.52 | $14.40 | $14.49 | $7.87 | 14,326 |
| 2016-10-13 | $14.52 | $14.58 | $14.48 | $14.58 | $7.92 | 16,325 |
| 2016-10-12 | $14.50 | $14.55 | $14.42 | $14.51 | $7.88 | 22,685 |
| 2016-10-11 | $14.48 | $14.54 | $14.41 | $14.49 | $7.87 | 48,670 |
| 2016-10-10 | $14.51 | $14.60 | $14.26 | $14.48 | $7.87 | 42,046 |
| 2016-10-07 | $14.67 | $14.95 | $14.46 | $14.50 | $7.88 | 86,756 |
| 2016-10-06 | $14.61 | $14.83 | $14.46 | $14.71 | $7.99 | 85,475 |
| 2016-10-05 | $14.61 | $14.83 | $14.51 | $14.62 | $7.94 | 8,806 |
| 2016-10-04 | $14.92 | $14.92 | $14.51 | $14.61 | $7.94 | 12,602 |
| 2016-10-03 | $14.74 | $14.92 | $14.69 | $14.82 | $8.05 | 15,906 |
| 2016-09-30 | $14.75 | $15.00 | $14.70 | $14.70 | $7.99 | 129,498 |
| 2016-09-29 | $14.65 | $14.77 | $14.55 | $14.74 | $8.01 | 8,573 |
| 2016-09-28 | $14.47 | $14.77 | $14.47 | $14.65 | $7.96 | 15,598 |
| 2016-09-27 | $14.59 | $14.67 | $14.57 | $14.57 | $7.92 | 4,309 |
| 2016-09-26 | $14.80 | $14.81 | $14.61 | $14.68 | $7.98 | 3,660 |
| 2016-09-23 | $14.74 | $14.75 | $14.73 | $14.75 | $8.01 | 2,036 |
| 2016-09-22 | $14.61 | $14.83 | $14.59 | $14.79 | $8.04 | 6,259 |
| 2016-09-21 | $14.81 | $14.81 | $14.62 | $14.68 | $7.98 | 18,354 |
| 2016-09-20 | $14.82 | $14.85 | $14.66 | $14.77 | $8.02 | 19,753 |
| 2016-09-19 | $14.80 | $15.03 | $14.72 | $14.83 | $8.06 | 38,921 |
| 2016-09-16 | $14.80 | $14.83 | $14.69 | $14.76 | $8.02 | 70,051 |
| 2016-09-15 | $14.91 | $15.00 | $14.70 | $14.80 | $8.04 | 28,242 |
| 2016-09-14 | $14.88 | $15.03 | $14.87 | $14.96 | $8.13 | 4,331 |
| 2016-09-13 | $14.85 | $14.92 | $14.79 | $14.90 | $8.10 | 11,712 |
| 2016-09-12 | $14.82 | $15.01 | $14.82 | $14.97 | $8.07 | 32,039 |
| 2016-09-09 | $14.71 | $14.94 | $14.71 | $14.90 | $8.04 | 18,462 |
| 2016-09-08 | $14.74 | $14.92 | $14.70 | $14.86 | $8.01 | 7,385 |
| 2016-09-07 | $14.75 | $14.90 | $14.70 | $14.70 | $7.93 | 12,969 |
| 2016-09-06 | $14.90 | $14.94 | $14.70 | $14.81 | $7.99 | 15,973 |
| 2016-09-02 | $14.81 | $14.95 | $14.80 | $14.89 | $8.03 | 5,215 |
| 2016-09-01 | $15.00 | $15.00 | $14.74 | $14.82 | $7.99 | 7,535 |
| 2016-08-31 | $14.87 | $14.98 | $14.70 | $14.92 | $8.05 | 15,927 |
| 2016-08-30 | $14.99 | $15.05 | $14.82 | $14.96 | $8.07 | 16,787 |
| 2016-08-29 | $14.92 | $15.00 | $14.84 | $14.99 | $8.08 | 2,453 |
| 2016-08-26 | $14.68 | $15.00 | $14.66 | $14.93 | $8.05 | 14,993 |
| 2016-08-25 | $14.82 | $14.91 | $14.70 | $14.73 | $7.94 | 3,942 |
| 2016-08-24 | $14.92 | $14.92 | $14.43 | $14.81 | $7.99 | 4,823 |
| 2016-08-23 | $14.64 | $15.05 | $14.54 | $14.88 | $8.03 | 13,555 |
| 2016-08-22 | $14.61 | $14.75 | $14.55 | $14.69 | $7.92 | 5,116 |
| 2016-08-19 | $14.58 | $14.65 | $14.58 | $14.65 | $7.90 | 774 |
| 2016-08-18 | $14.57 | $14.67 | $14.52 | $14.60 | $7.87 | 8,244 |
| 2016-08-17 | $14.56 | $14.57 | $14.41 | $14.56 | $7.85 | 28,777 |
| 2016-08-16 | $14.57 | $14.62 | $14.44 | $14.60 | $7.87 | 12,073 |
| 2016-08-15 | $14.49 | $14.55 | $14.49 | $14.51 | $7.83 | 2,555 |
| 2016-08-12 | $14.55 | $14.74 | $14.47 | $14.54 | $7.84 | 1,370 |
| 2016-08-11 | $14.63 | $14.76 | $14.61 | $14.75 | $7.96 | 7,632 |
| 2016-08-10 | $14.70 | $14.70 | $14.55 | $14.67 | $7.91 | 21,887 |
| 2016-08-09 | $14.40 | $14.80 | $14.39 | $14.80 | $7.98 | 11,470 |
| 2016-08-08 | $14.30 | $14.39 | $14.30 | $14.35 | $7.74 | 18,945 |
| 2016-08-05 | $14.43 | $14.50 | $14.26 | $14.33 | $7.73 | 117,002 |
| 2016-08-04 | $14.61 | $14.61 | $14.35 | $14.41 | $7.77 | 11,396 |
| 2016-08-03 | $14.65 | $14.73 | $14.50 | $14.73 | $7.94 | 9,756 |
| 2016-08-02 | $14.65 | $14.93 | $14.57 | $14.69 | $7.92 | 13,340 |
| 2016-08-01 | $14.62 | $14.94 | $14.62 | $14.70 | $7.93 | 20,646 |
| 2016-07-29 | $14.35 | $14.63 | $14.35 | $14.63 | $7.89 | 49,111 |
| 2016-07-28 | $14.35 | $14.55 | $14.27 | $14.27 | $7.70 | 5,604 |
| 2016-07-27 | $14.30 | $14.45 | $14.25 | $14.35 | $7.74 | 34,565 |
| 2016-07-26 | $14.20 | $14.36 | $14.20 | $14.31 | $7.72 | 31,775 |
| 2016-07-25 | $14.20 | $14.25 | $14.07 | $14.21 | $7.66 | 24,466 |
| 2016-07-22 | $14.10 | $14.17 | $14.05 | $14.17 | $7.64 | 5,550 |
| 2016-07-21 | $14.04 | $14.15 | $13.97 | $14.10 | $7.60 | 37,054 |
| 2016-07-20 | $14.01 | $14.09 | $13.93 | $14.06 | $7.58 | 17,920 |
| 2016-07-19 | $13.94 | $14.05 | $13.92 | $13.97 | $7.53 | 13,638 |
| 2016-07-18 | $14.00 | $14.10 | $13.94 | $14.02 | $7.56 | 18,417 |
| 2016-07-15 | $14.01 | $14.08 | $13.96 | $14.08 | $7.59 | 7,802 |
| 2016-07-14 | $14.10 | $14.23 | $13.96 | $14.04 | $7.57 | 7,537 |
| 2016-07-13 | $14.38 | $14.40 | $13.90 | $13.95 | $7.52 | 34,226 |
| 2016-07-12 | $14.33 | $14.40 | $14.26 | $14.38 | $7.76 | 12,954 |
| 2016-07-11 | $14.12 | $14.30 | $14.06 | $14.23 | $7.67 | 48,344 |
| 2016-07-08 | $14.14 | $14.15 | $14.06 | $14.11 | $7.61 | 18,566 |
| 2016-07-07 | $14.02 | $14.13 | $13.99 | $14.13 | $7.62 | 48,501 |
| 2016-07-06 | $14.03 | $14.10 | $14.02 | $14.09 | $7.60 | 13,297 |
| 2016-07-05 | $13.96 | $14.10 | $13.94 | $14.06 | $7.58 | 10,331 |
| 2016-07-01 | $13.79 | $14.10 | $13.75 | $13.99 | $7.55 | 14,871 |
| 2016-06-30 | $13.85 | $13.85 | $13.64 | $13.67 | $7.37 | 40,924 |
| 2016-06-29 | $13.86 | $13.93 | $13.77 | $13.85 | $7.47 | 18,394 |
| 2016-06-28 | $13.90 | $13.98 | $13.77 | $13.79 | $7.44 | 16,274 |
| 2016-06-27 | $13.99 | $14.29 | $13.74 | $13.81 | $7.45 | 96,764 |
| 2016-06-24 | $13.66 | $14.20 | $13.66 | $14.06 | $7.58 | 76,046 |
| 2016-06-23 | $14.17 | $14.24 | $14.10 | $14.12 | $7.62 | 19,201 |
| 2016-06-22 | $14.10 | $14.20 | $14.09 | $14.10 | $7.60 | 36,616 |
| 2016-06-21 | $13.97 | $14.19 | $13.97 | $14.12 | $7.62 | 88,987 |
| 2016-06-20 | $13.93 | $14.37 | $13.85 | $13.93 | $7.51 | 99,005 |
| 2016-06-17 | $13.85 | $13.99 | $13.81 | $13.83 | $7.46 | 114,543 |
| 2016-06-16 | $13.76 | $13.91 | $13.76 | $13.85 | $7.47 | 101,577 |
| 2016-06-15 | $13.94 | $13.96 | $13.85 | $13.88 | $7.45 | 36,472 |
| 2016-06-14 | $13.85 | $13.89 | $13.85 | $13.86 | $7.44 | 42,580 |
| 2016-06-13 | $13.82 | $13.94 | $13.80 | $13.85 | $7.44 | 45,305 |
| 2016-06-10 | $13.74 | $13.85 | $13.69 | $13.81 | $7.42 | 67,569 |
| 2016-06-09 | $13.75 | $13.98 | $13.67 | $13.87 | $7.45 | 35,826 |
| 2016-06-08 | $13.76 | $13.95 | $13.56 | $13.74 | $7.38 | 25,416 |
| 2016-06-07 | $13.80 | $13.99 | $13.72 | $13.75 | $7.38 | 16,921 |
| 2016-06-06 | $13.82 | $14.08 | $13.79 | $13.83 | $7.43 | 17,050 |
| 2016-06-03 | $13.88 | $13.96 | $13.66 | $13.94 | $7.49 | 21,223 |
| 2016-06-02 | $13.84 | $14.04 | $13.81 | $13.91 | $7.47 | 26,986 |
| 2016-06-01 | $13.82 | $14.05 | $13.67 | $13.90 | $7.46 | 20,359 |
| 2016-05-31 | $14.05 | $14.05 | $13.87 | $13.87 | $7.45 | 13,406 |
| 2016-05-27 | $14.13 | $14.21 | $13.92 | $14.08 | $7.56 | 14,432 |
| 2016-05-26 | $13.94 | $14.22 | $13.94 | $14.08 | $7.56 | 36,121 |
| 2016-05-25 | $13.80 | $14.05 | $13.80 | $14.00 | $7.52 | 14,084 |
| 2016-05-24 | $13.57 | $14.12 | $13.57 | $13.84 | $7.43 | 21,661 |
| 2016-05-23 | $13.63 | $13.92 | $13.49 | $13.55 | $7.28 | 73,596 |
| 2016-05-20 | $13.51 | $13.79 | $13.51 | $13.65 | $7.33 | 7,252 |
| 2016-05-19 | $13.65 | $13.78 | $13.49 | $13.53 | $7.27 | 5,895 |
| 2016-05-18 | $13.67 | $13.79 | $13.64 | $13.73 | $7.37 | 11,116 |
| 2016-05-17 | $13.63 | $13.76 | $13.61 | $13.70 | $7.36 | 8,788 |
| 2016-05-16 | $13.57 | $13.76 | $13.57 | $13.68 | $7.35 | 16,011 |
| 2016-05-13 | $13.80 | $13.86 | $13.61 | $13.65 | $7.33 | 13,367 |
| 2016-05-12 | $13.88 | $14.08 | $13.78 | $13.82 | $7.42 | 9,999 |
| 2016-05-11 | $13.88 | $13.94 | $13.85 | $13.85 | $7.44 | 8,412 |
| 2016-05-10 | $13.95 | $14.02 | $13.91 | $13.91 | $7.47 | 11,300 |
| 2016-05-09 | $14.13 | $14.13 | $13.86 | $13.96 | $7.50 | 16,718 |
| 2016-05-06 | $14.13 | $14.16 | $13.96 | $14.13 | $7.59 | 10,177 |
| 2016-05-05 | $14.13 | $14.17 | $14.09 | $14.13 | $7.59 | 12,261 |
| 2016-05-04 | $14.13 | $14.19 | $14.13 | $14.13 | $7.59 | 13,588 |
| 2016-05-03 | $14.16 | $14.18 | $14.13 | $14.17 | $7.61 | 9,140 |
| 2016-05-02 | $14.16 | $14.26 | $14.13 | $14.20 | $7.63 | 5,316 |
| 2016-04-29 | $14.14 | $14.20 | $14.13 | $14.20 | $7.63 | 16,161 |
| 2016-04-28 | $14.13 | $14.25 | $14.13 | $14.14 | $7.59 | 13,461 |
| 2016-04-27 | $14.13 | $14.31 | $14.12 | $14.22 | $7.64 | 36,862 |
| 2016-04-26 | $14.01 | $14.20 | $14.01 | $14.15 | $7.60 | 16,963 |
| 2016-04-25 | $14.11 | $14.20 | $14.00 | $14.03 | $7.53 | 13,943 |
| 2016-04-22 | $14.02 | $14.22 | $14.02 | $14.17 | $7.61 | 16,145 |
| 2016-04-21 | $13.85 | $14.15 | $13.85 | $14.10 | $7.57 | 73,794 |
| 2016-04-20 | $13.87 | $13.98 | $13.81 | $13.92 | $7.48 | 15,728 |
| 2016-04-19 | $13.85 | $14.01 | $13.80 | $13.91 | $7.47 | 18,500 |
| 2016-04-18 | $13.85 | $13.97 | $13.75 | $13.78 | $7.40 | 330,562 |
| 2016-04-15 | $13.89 | $13.90 | $13.80 | $13.86 | $7.44 | 14,496 |
| 2016-04-14 | $13.68 | $13.94 | $13.68 | $13.81 | $7.42 | 43,227 |
| 2016-04-13 | $13.84 | $13.90 | $13.80 | $13.86 | $7.44 | 8,142 |
| 2016-04-12 | $13.91 | $13.99 | $13.84 | $13.84 | $7.43 | 3,767 |
| 2016-04-11 | $13.78 | $13.94 | $13.69 | $13.86 | $7.44 | 9,521 |
| 2016-04-08 | $13.83 | $14.09 | $13.75 | $13.77 | $7.39 | 43,924 |
| 2016-04-07 | $13.81 | $13.95 | $13.72 | $13.79 | $7.41 | 23,032 |
| 2016-04-06 | $13.89 | $14.01 | $13.79 | $13.87 | $7.45 | 22,358 |
| 2016-04-05 | $13.89 | $14.02 | $13.85 | $13.94 | $7.49 | 90,985 |
| 2016-04-04 | $13.89 | $14.01 | $13.81 | $13.95 | $7.49 | 17,721 |
| 2016-04-01 | $13.70 | $14.23 | $13.70 | $13.80 | $7.41 | 18,250 |
| 2016-03-31 | $13.65 | $13.92 | $13.52 | $13.87 | $7.45 | 82,788 |
| 2016-03-30 | $14.06 | $14.32 | $13.55 | $13.57 | $7.29 | 74,239 |
| 2016-03-29 | $14.11 | $14.20 | $14.00 | $14.03 | $7.53 | 15,056 |
| 2016-03-28 | $14.11 | $14.35 | $14.03 | $14.10 | $7.57 | 48,637 |
| 2016-03-24 | $13.96 | $14.49 | $13.96 | $14.13 | $7.59 | 17,655 |
| 2016-03-23 | $14.02 | $14.25 | $14.01 | $14.01 | $7.52 | 11,152 |
| 2016-03-22 | $13.96 | $14.19 | $13.96 | $14.08 | $7.56 | 17,240 |
| 2016-03-21 | $13.94 | $14.43 | $13.92 | $14.05 | $7.54 | 27,257 |
| 2016-03-18 | $14.01 | $14.09 | $13.94 | $13.94 | $7.49 | 118,107 |
| 2016-03-17 | $14.10 | $14.10 | $13.98 | $14.10 | $7.57 | 48,486 |
| 2016-03-16 | $14.05 | $14.17 | $13.96 | $14.06 | $7.55 | 20,058 |
| 2016-03-15 | $14.07 | $14.39 | $14.02 | $14.14 | $7.59 | 19,029 |
| 2016-03-14 | $14.25 | $14.33 | $14.04 | $14.18 | $7.61 | 23,611 |
| 2016-03-11 | $14.02 | $14.56 | $14.02 | $14.34 | $7.70 | 23,679 |
| 2016-03-10 | $14.04 | $14.52 | $13.95 | $14.03 | $7.51 | 16,804 |
| 2016-03-09 | $13.96 | $14.26 | $13.84 | $14.06 | $7.53 | 64,613 |
| 2016-03-08 | $13.96 | $14.21 | $13.92 | $13.99 | $7.49 | 25,223 |
| 2016-03-07 | $13.93 | $15.25 | $13.81 | $14.00 | $7.50 | 43,764 |
| 2016-03-04 | $14.01 | $14.51 | $13.95 | $13.98 | $7.49 | 36,399 |
| 2016-03-03 | $13.89 | $14.15 | $13.89 | $14.03 | $7.51 | 62,781 |
| 2016-03-02 | $13.87 | $14.07 | $13.63 | $13.98 | $7.49 | 16,311 |
| 2016-03-01 | $13.97 | $14.10 | $13.85 | $13.92 | $7.45 | 16,691 |
| 2016-02-29 | $13.82 | $14.07 | $13.82 | $14.00 | $7.50 | 39,252 |
| 2016-02-26 | $13.91 | $14.03 | $13.65 | $13.94 | $7.47 | 20,249 |
| 2016-02-25 | $13.95 | $14.01 | $13.74 | $13.95 | $7.47 | 56,388 |
| 2016-02-24 | $13.92 | $14.05 | $13.72 | $13.96 | $7.48 | 20,449 |
| 2016-02-23 | $13.91 | $13.99 | $13.75 | $13.92 | $7.45 | 35,787 |
| 2016-02-22 | $13.89 | $14.05 | $13.56 | $13.95 | $7.47 | 158,749 |
| 2016-02-19 | $13.86 | $13.98 | $13.67 | $13.84 | $7.41 | 60,916 |
| 2016-02-18 | $13.85 | $14.15 | $13.85 | $13.99 | $7.49 | 39,081 |
| 2016-02-17 | $14.02 | $14.14 | $13.71 | $14.00 | $7.50 | 76,178 |
| 2016-02-16 | $13.57 | $14.30 | $13.51 | $14.06 | $7.53 | 37,788 |
| 2016-02-12 | $13.19 | $13.60 | $13.19 | $13.45 | $7.20 | 34,626 |
| 2016-02-11 | $13.57 | $13.57 | $13.20 | $13.30 | $7.12 | 25,402 |
| 2016-02-10 | $13.73 | $13.97 | $13.26 | $13.77 | $7.37 | 25,788 |
| 2016-02-09 | $13.90 | $14.02 | $13.38 | $13.66 | $7.32 | 52,881 |
| 2016-02-08 | $14.04 | $14.04 | $13.44 | $13.94 | $7.47 | 17,543 |
| 2016-02-05 | $14.37 | $14.57 | $14.01 | $14.08 | $7.54 | 48,115 |
| 2016-02-04 | $14.25 | $14.55 | $13.74 | $14.35 | $7.68 | 35,381 |
| 2016-02-03 | $14.25 | $14.53 | $14.07 | $14.27 | $7.64 | 66,056 |
| 2016-02-02 | $14.48 | $14.57 | $14.13 | $14.23 | $7.62 | 16,141 |
| 2016-02-01 | $14.13 | $14.71 | $14.13 | $14.44 | $7.73 | 59,842 |
| 2016-01-29 | $14.09 | $14.41 | $14.08 | $14.25 | $7.63 | 41,845 |
| 2016-01-28 | $13.77 | $14.44 | $13.77 | $14.17 | $7.59 | 51,835 |
| 2016-01-27 | $14.23 | $14.27 | $13.34 | $13.69 | $7.33 | 56,939 |
| 2016-01-26 | $13.90 | $14.77 | $13.62 | $14.31 | $7.66 | 40,883 |
| 2016-01-25 | $13.83 | $13.92 | $13.73 | $13.79 | $7.38 | 17,115 |
| 2016-01-22 | $13.93 | $13.99 | $13.71 | $13.81 | $7.40 | 31,747 |
| 2016-01-21 | $14.02 | $14.10 | $13.77 | $13.85 | $7.42 | 27,533 |
| 2016-01-20 | $13.87 | $14.05 | $13.62 | $13.92 | $7.45 | 47,313 |
| 2016-01-19 | $14.00 | $14.00 | $13.80 | $13.89 | $7.44 | 23,714 |
| 2016-01-15 | $13.69 | $14.00 | $13.61 | $13.95 | $7.47 | 38,349 |
| 2016-01-14 | $13.93 | $14.20 | $13.81 | $13.92 | $7.45 | 33,731 |
| 2016-01-13 | $14.25 | $14.25 | $13.82 | $13.94 | $7.47 | 87,585 |
| 2016-01-12 | $14.58 | $14.58 | $14.13 | $14.22 | $7.61 | 45,471 |
| 2016-01-11 | $14.36 | $14.63 | $13.82 | $14.48 | $7.75 | 61,126 |
| 2016-01-08 | $14.20 | $14.41 | $13.26 | $14.31 | $7.66 | 66,891 |
| 2016-01-07 | $14.12 | $14.26 | $14.00 | $14.24 | $7.63 | 68,252 |
| 2016-01-06 | $14.18 | $14.38 | $13.86 | $14.26 | $7.64 | 43,231 |
| 2016-01-05 | $14.41 | $14.48 | $13.88 | $14.35 | $7.68 | 54,363 |
| 2016-01-04 | $13.76 | $14.39 | $13.76 | $14.39 | $7.71 | 57,157 |
| 2015-12-31 | $13.84 | $13.98 | $13.43 | $13.88 | $7.43 | 519,682 |
| 2015-12-30 | $14.09 | $14.43 | $13.84 | $13.84 | $7.41 | 566,792 |
| 2015-12-29 | $14.15 | $14.35 | $14.00 | $14.24 | $7.63 | 159,486 |
| 2015-12-28 | $14.08 | $14.15 | $13.91 | $14.05 | $7.52 | 592,176 |
| 2015-12-24 | $14.33 | $14.36 | $14.13 | $14.18 | $7.59 | 316,893 |
| 2015-12-23 | $14.29 | $14.40 | $14.12 | $14.29 | $7.65 | 93,031 |
| 2015-12-22 | $14.16 | $14.48 | $14.05 | $14.15 | $7.58 | 36,206 |
| 2015-12-21 | $14.06 | $14.39 | $14.01 | $14.07 | $7.53 | 51,982 |
| 2015-12-18 | $14.13 | $14.31 | $14.02 | $14.06 | $7.53 | 76,179 |
| 2015-12-17 | $14.24 | $15.29 | $13.92 | $14.03 | $7.51 | 30,689 |
| 2015-12-16 | $14.20 | $14.25 | $14.01 | $14.14 | $7.57 | 41,353 |
| 2015-12-15 | $14.00 | $14.27 | $13.99 | $14.10 | $7.55 | 38,270 |
| 2015-12-14 | $14.52 | $14.52 | $14.07 | $14.07 | $7.53 | 60,875 |
| 2015-12-11 | $14.65 | $14.65 | $14.27 | $14.54 | $7.79 | 71,630 |
| 2015-12-10 | $14.76 | $14.91 | $14.71 | $14.72 | $7.88 | 36,752 |
| 2015-12-09 | $14.83 | $14.87 | $14.62 | $14.75 | $7.90 | 37,009 |
| 2015-12-08 | $15.00 | $15.00 | $14.70 | $14.86 | $7.96 | 28,742 |
| 2015-12-07 | $15.00 | $15.03 | $14.85 | $14.97 | $8.02 | 43,854 |
| 2015-12-04 | $15.11 | $15.11 | $14.93 | $15.05 | $8.06 | 38,032 |
| 2015-12-03 | $15.22 | $15.29 | $14.96 | $15.02 | $8.04 | 21,959 |
| 2015-12-02 | $15.31 | $15.40 | $14.97 | $15.26 | $8.17 | 28,888 |
| 2015-12-01 | $15.66 | $15.66 | $15.30 | $15.47 | $8.28 | 29,414 |
| 2015-11-30 | $15.11 | $15.80 | $15.00 | $15.65 | $8.38 | 115,401 |
| 2015-11-27 | $14.87 | $15.16 | $14.87 | $15.13 | $8.10 | 14,960 |
| 2015-11-25 | $14.79 | $14.99 | $14.72 | $14.87 | $7.96 | 28,907 |
| 2015-11-24 | $14.73 | $14.88 | $14.70 | $14.82 | $7.94 | 12,235 |
| 2015-11-23 | $14.35 | $14.97 | $14.02 | $14.71 | $7.88 | 38,895 |
| 2015-11-20 | $14.25 | $14.47 | $14.01 | $14.33 | $7.67 | 53,860 |
| 2015-11-19 | $14.42 | $14.53 | $14.14 | $14.21 | $7.61 | 14,777 |
| 2015-11-18 | $14.34 | $14.54 | $14.20 | $14.44 | $7.73 | 43,959 |
| 2015-11-17 | $14.28 | $14.77 | $14.28 | $14.36 | $7.69 | 37,439 |
| 2015-11-16 | $14.65 | $14.68 | $14.16 | $14.25 | $7.63 | 117,091 |
| 2015-11-13 | $14.72 | $14.74 | $14.53 | $14.62 | $7.83 | 24,305 |
| 2015-11-12 | $14.68 | $14.68 | $14.50 | $14.68 | $7.86 | 22,291 |
| 2015-11-11 | $14.91 | $14.96 | $14.66 | $14.69 | $7.87 | 18,139 |
| 2015-11-10 | $14.95 | $15.06 | $14.85 | $14.87 | $7.96 | 25,360 |
| 2015-11-09 | $15.07 | $15.23 | $14.80 | $14.96 | $8.01 | 48,764 |
| 2015-11-06 | $15.06 | $15.10 | $14.90 | $15.05 | $8.06 | 21,776 |
| 2015-11-05 | $15.01 | $15.14 | $15.00 | $15.00 | $8.03 | 38,519 |
| 2015-11-04 | $14.89 | $15.10 | $14.86 | $15.01 | $8.04 | 41,046 |
| 2015-11-03 | $14.85 | $15.09 | $14.56 | $14.95 | $8.01 | 25,529 |
| 2015-11-02 | $14.89 | $15.24 | $14.62 | $14.79 | $7.92 | 97,994 |
| 2015-10-30 | $14.54 | $14.96 | $14.52 | $14.95 | $8.01 | 64,653 |
| 2015-10-29 | $14.56 | $14.73 | $14.39 | $14.65 | $7.85 | 15,361 |
| 2015-10-28 | $14.62 | $14.73 | $14.30 | $14.61 | $7.82 | 58,315 |
| 2015-10-27 | $14.72 | $14.75 | $14.38 | $14.54 | $7.79 | 35,169 |
| 2015-10-26 | $14.72 | $14.88 | $14.71 | $14.80 | $7.93 | 18,049 |
| 2015-10-23 | $14.81 | $14.88 | $14.64 | $14.69 | $7.87 | 10,906 |
| 2015-10-22 | $14.24 | $14.84 | $14.07 | $14.81 | $7.93 | 663,294 |
| 2015-10-21 | $14.28 | $14.28 | $14.05 | $14.17 | $7.59 | 41,426 |
| 2015-10-20 | $14.21 | $14.27 | $14.07 | $14.22 | $7.61 | 24,236 |
| 2015-10-19 | $14.43 | $14.43 | $14.13 | $14.16 | $7.58 | 59,238 |
| 2015-10-16 | $14.32 | $14.52 | $14.29 | $14.40 | $7.71 | 28,014 |
| 2015-10-15 | $14.50 | $14.50 | $14.28 | $14.41 | $7.72 | 22,034 |
| 2015-10-14 | $14.70 | $14.70 | $14.15 | $14.39 | $7.71 | 116,362 |
| 2015-10-13 | $14.86 | $14.86 | $14.56 | $14.63 | $7.83 | 34,821 |
| 2015-10-12 | $14.82 | $14.90 | $14.59 | $14.84 | $7.95 | 104,100 |
| 2015-10-09 | $14.72 | $15.06 | $14.50 | $14.73 | $7.89 | 135,718 |
| 2015-10-08 | $15.10 | $15.11 | $14.48 | $14.70 | $7.87 | 76,437 |
| 2015-10-07 | $14.53 | $15.06 | $14.51 | $15.00 | $8.03 | 73,344 |
| 2015-10-06 | $14.80 | $14.81 | $14.43 | $14.53 | $7.78 | 111,681 |
| 2015-10-05 | $15.01 | $15.53 | $14.67 | $14.72 | $7.88 | 143,017 |
| 2015-10-02 | $16.75 | $16.78 | $14.95 | $15.07 | $8.07 | 446,590 |
| 2015-10-01 | $17.45 | $17.45 | $14.22 | $17.09 | $9.15 | 1,394,200 |
| 2015-09-30 | $47.60 | $47.83 | $46.78 | $47.40 | $3.38 | 974,605 |
| 2015-09-29 | $46.84 | $47.49 | $44.93 | $47.04 | $3.36 | 1,044,431 |
| 2015-09-28 | $47.73 | $48.13 | $46.50 | $47.04 | $3.36 | 834,893 |
| 2015-09-25 | $48.28 | $48.39 | $47.89 | $47.92 | $3.42 | 234,246 |
| 2015-09-24 | $47.54 | $47.95 | $47.28 | $47.95 | $3.42 | 230,456 |
| 2015-09-23 | $48.47 | $48.47 | $47.95 | $47.95 | $3.42 | 47,616 |
| 2015-09-22 | $47.53 | $48.42 | $47.38 | $48.30 | $3.45 | 254,699 |
| 2015-09-21 | $48.22 | $48.30 | $47.55 | $48.11 | $3.43 | 222,898 |
| 2015-09-18 | $47.31 | $48.49 | $47.27 | $48.11 | $3.43 | 503,207 |
| 2015-09-17 | $48.08 | $48.50 | $47.59 | $48.02 | $3.43 | 126,689 |
| 2015-09-16 | $46.82 | $48.40 | $46.82 | $48.07 | $3.43 | 266,371 |
| 2015-09-15 | $47.32 | $47.46 | $46.50 | $46.68 | $3.33 | 272,646 |
| 2015-09-14 | $46.42 | $47.55 | $46.21 | $47.44 | $3.38 | 279,986 |
| 2015-09-11 | $46.44 | $46.45 | $46.00 | $46.25 | $3.30 | 131,095 |
| 2015-09-10 | $45.86 | $46.90 | $45.86 | $46.50 | $3.32 | 157,740 |
| 2015-09-09 | $45.45 | $46.35 | $45.45 | $46.10 | $3.29 | 326,717 |
| 2015-09-08 | $44.18 | $45.21 | $42.76 | $45.11 | $3.22 | 176,377 |
| 2015-09-04 | $44.27 | $44.59 | $43.00 | $43.69 | $3.12 | 304,845 |
| 2015-09-03 | $44.93 | $45.01 | $44.41 | $45.00 | $3.21 | 238,585 |
| 2015-09-02 | $45.29 | $45.51 | $44.03 | $44.63 | $3.18 | 409,625 |
| 2015-09-01 | $45.00 | $45.36 | $44.34 | $44.91 | $3.20 | 192,822 |
| 2015-08-31 | $45.76 | $45.89 | $45.06 | $45.34 | $3.23 | 180,430 |
| 2015-08-28 | $45.70 | $46.17 | $45.60 | $45.86 | $3.27 | 191,996 |
| 2015-08-27 | $45.01 | $45.93 | $45.01 | $45.53 | $3.25 | 127,507 |
| 2015-08-26 | $45.11 | $45.27 | $44.27 | $44.68 | $3.19 | 187,718 |
| 2015-08-25 | $45.67 | $45.67 | $44.21 | $44.28 | $3.16 | 288,017 |
| 2015-08-24 | $44.89 | $46.05 | $44.00 | $44.49 | $3.17 | 476,517 |
| 2015-08-21 | $47.86 | $48.49 | $46.68 | $46.68 | $3.33 | 243,486 |
| 2015-08-20 | $48.00 | $48.54 | $47.52 | $48.18 | $3.44 | 173,630 |
| 2015-08-19 | $49.10 | $49.10 | $47.96 | $48.19 | $3.44 | 132,656 |
| 2015-08-18 | $50.06 | $50.06 | $48.92 | $49.00 | $3.50 | 108,187 |
| 2015-08-17 | $49.81 | $50.01 | $49.49 | $49.73 | $3.55 | 389,945 |
| 2015-08-14 | $49.62 | $50.29 | $49.55 | $49.86 | $3.56 | 185,046 |
| 2015-08-13 | $49.73 | $50.41 | $49.62 | $50.00 | $3.57 | 298,721 |
| 2015-08-12 | $48.61 | $50.00 | $48.44 | $49.58 | $3.54 | 188,266 |
| 2015-08-11 | $47.97 | $48.79 | $47.83 | $48.56 | $3.46 | 133,879 |
| 2015-08-10 | $48.31 | $48.58 | $48.02 | $48.35 | $3.45 | 263,474 |
| 2015-08-07 | $49.02 | $49.02 | $48.02 | $48.41 | $3.45 | 115,971 |
| 2015-08-06 | $48.00 | $48.74 | $47.83 | $48.55 | $3.46 | 191,764 |
| 2015-08-05 | $48.72 | $48.73 | $48.14 | $48.48 | $3.46 | 327,895 |
| 2015-08-04 | $48.41 | $48.99 | $47.82 | $48.67 | $3.47 | 172,264 |
| 2015-08-03 | $48.95 | $49.03 | $48.05 | $48.41 | $3.45 | 153,522 |
| 2015-07-31 | $48.66 | $49.24 | $48.17 | $49.11 | $3.50 | 249,280 |
| 2015-07-30 | $48.08 | $48.92 | $47.84 | $48.53 | $3.46 | 204,569 |
| 2015-07-29 | $46.64 | $48.33 | $46.35 | $48.00 | $3.42 | 308,516 |
| 2015-07-28 | $46.47 | $46.73 | $46.35 | $46.69 | $3.33 | 216,765 |
| 2015-07-27 | $47.46 | $47.46 | $45.86 | $46.21 | $3.30 | 399,268 |
| 2015-07-24 | $48.95 | $49.23 | $47.11 | $47.38 | $3.38 | 318,618 |
| 2015-07-23 | $49.89 | $49.95 | $48.94 | $48.99 | $3.50 | 142,353 |
| 2015-07-22 | $49.58 | $50.02 | $49.45 | $49.77 | $3.55 | 172,324 |