Ennis Inc (EBF) Exchange: NYSE
Data as of May 2, 2025
$20.23 ($-0.77) -3.67%
Ennis Inc - Daily Information
Click for more stock information on Ennis Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.88 |
| Previous Close | $20.23 |
| High | $20.91 |
| Low | $20.22 |
| Adjusted Open | $20.88 |
| Previous Adjusted Close | $20.23 |
| Adjusted High | $20.91 |
| Adjusted Low | $20.22 |
Invest in Ennis Inc (EBF)
Key People Ennis Inc
| Employee | Position |
|---|---|
| Keith S. Walters | Chairman, President & Chief Executive Officer |
| Vera Burnett | Chief Financial Officer & Treasurer |
| Ronald M. Graham | Vice President-Administration |
| Steven Osterloh | Vice President-Marketing |
| Michael D. Magill | Secretary & Executive Vice President |
| Dan Gus | General Counsel & Assistant Secretary |
| Barbara T. Clemens | Independent Director |
| Aaron Carter | Independent Director |
| Alejandro Quiroz Pedrazzi | Independent Director |
| John R. Blind | Independent Director |
| Godfrey M. Long | Independent Director |
| Michael J. Schaefer | Independent Director |
| Troy L. Priddy | Independent Director |
| Gary S. Mozina | Independent Director |
| Margaret A. Walters | Director |
Company Profile Ennis Inc
Exchange: NYSE
IPO Date: Sept. 24, 1987
Employees: 650
Sector: Industrials
Industry: Business Equipment & Supplies
Website: Ennis Inc Website
Address: 400 N 5th St, Midlothian, TX 76065
Historical Stock Data for Ennis Inc (EBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $20.88 | $20.91 | $20.22 | $20.23 | $20.23 | 2,099,752 |
| 2025-03-20 | $21.19 | $21.29 | $21.00 | $21.00 | $21.00 | 228,898 |
| 2025-03-19 | $21.21 | $21.49 | $21.10 | $21.24 | $21.24 | 194,074 |
| 2025-03-18 | $21.12 | $21.37 | $21.08 | $21.18 | $21.18 | 189,989 |
| 2025-03-17 | $21.17 | $21.48 | $21.15 | $21.20 | $21.20 | 173,308 |
| 2025-03-14 | $21.13 | $21.40 | $21.03 | $21.20 | $21.20 | 125,349 |
| 2025-03-13 | $21.08 | $21.34 | $20.92 | $21.12 | $21.12 | 140,246 |
| 2025-03-12 | $21.25 | $21.36 | $20.83 | $21.02 | $21.02 | 137,241 |
| 2025-03-11 | $21.75 | $21.88 | $21.10 | $21.25 | $21.25 | 203,201 |
| 2025-03-10 | $21.63 | $22.01 | $21.62 | $21.71 | $21.71 | 232,561 |
| 2025-03-07 | $21.15 | $21.67 | $21.09 | $21.58 | $21.58 | 205,253 |
| 2025-03-06 | $21.05 | $21.31 | $20.96 | $21.17 | $21.17 | 214,422 |
| 2025-03-05 | $21.13 | $21.29 | $20.97 | $21.06 | $21.06 | 187,384 |
| 2025-03-04 | $21.18 | $21.38 | $21.07 | $21.22 | $21.22 | 142,610 |
| 2025-03-03 | $21.24 | $21.40 | $21.15 | $21.31 | $21.31 | 170,011 |
| 2025-02-28 | $21.19 | $21.28 | $21.06 | $21.20 | $21.20 | 237,950 |
| 2025-02-27 | $21.15 | $21.32 | $20.99 | $21.12 | $21.12 | 210,702 |
| 2025-02-26 | $21.27 | $21.28 | $21.09 | $21.23 | $21.23 | 243,650 |
| 2025-02-25 | $21.07 | $21.39 | $20.95 | $21.33 | $21.33 | 174,214 |
| 2025-02-24 | $20.92 | $21.17 | $20.76 | $20.97 | $20.97 | 135,198 |
| 2025-02-21 | $21.18 | $21.18 | $20.73 | $20.81 | $20.81 | 120,160 |
| 2025-02-20 | $20.69 | $21.08 | $20.69 | $21.02 | $21.02 | 124,872 |
| 2025-02-19 | $20.59 | $20.89 | $20.58 | $20.81 | $20.81 | 106,254 |
| 2025-02-18 | $20.51 | $20.74 | $20.46 | $20.68 | $20.68 | 120,587 |
| 2025-02-14 | $20.61 | $20.74 | $20.41 | $20.48 | $20.48 | 108,526 |
| 2025-02-13 | $20.39 | $20.62 | $20.25 | $20.53 | $20.53 | 139,258 |
| 2025-02-12 | $20.37 | $20.43 | $20.24 | $20.33 | $20.33 | 115,515 |
| 2025-02-11 | $20.39 | $20.65 | $20.38 | $20.62 | $20.62 | 103,255 |
| 2025-02-10 | $20.43 | $20.65 | $20.42 | $20.42 | $20.42 | 111,497 |
| 2025-02-07 | $20.69 | $20.69 | $20.35 | $20.43 | $20.43 | 151,591 |
| 2025-02-06 | $20.75 | $20.81 | $20.60 | $20.64 | $20.64 | 131,789 |
| 2025-02-05 | $20.68 | $20.82 | $20.57 | $20.75 | $20.75 | 112,050 |
| 2025-02-04 | $20.40 | $20.77 | $20.39 | $20.72 | $20.72 | 113,323 |
| 2025-02-03 | $20.40 | $20.67 | $20.35 | $20.48 | $20.48 | 197,958 |
| 2025-01-31 | $20.64 | $20.96 | $20.59 | $20.75 | $20.75 | 141,420 |
| 2025-01-30 | $20.70 | $20.87 | $20.64 | $20.71 | $20.71 | 77,377 |
| 2025-01-29 | $20.73 | $20.91 | $20.51 | $20.66 | $20.66 | 66,759 |
| 2025-01-28 | $20.96 | $21.09 | $20.70 | $20.73 | $20.73 | 103,502 |
| 2025-01-27 | $20.79 | $21.05 | $20.66 | $20.92 | $20.92 | 142,896 |
| 2025-01-24 | $20.66 | $20.79 | $20.51 | $20.75 | $20.75 | 91,204 |
| 2025-01-23 | $20.50 | $20.70 | $20.47 | $20.66 | $20.66 | 117,707 |
| 2025-01-22 | $21.02 | $21.15 | $20.53 | $20.56 | $20.56 | 156,682 |
| 2025-01-21 | $20.75 | $21.10 | $20.75 | $21.07 | $21.07 | 202,614 |
| 2025-01-17 | $20.91 | $20.91 | $20.67 | $20.70 | $20.70 | 128,451 |
| 2025-01-16 | $20.64 | $20.82 | $20.60 | $20.73 | $20.73 | 125,447 |
| 2025-01-15 | $20.78 | $20.83 | $20.59 | $20.73 | $20.73 | 103,443 |
| 2025-01-14 | $20.32 | $20.57 | $20.29 | $20.52 | $20.52 | 106,262 |
| 2025-01-13 | $20.08 | $20.37 | $20.07 | $20.32 | $20.32 | 105,040 |
| 2025-01-10 | $20.40 | $20.40 | $19.76 | $20.20 | $20.20 | 204,973 |
| 2025-01-08 | $20.50 | $20.83 | $20.37 | $20.75 | $20.50 | 141,305 |
| 2025-01-07 | $21.05 | $21.12 | $20.59 | $20.59 | $20.34 | 161,851 |
| 2025-01-06 | $21.14 | $21.22 | $20.88 | $20.89 | $20.63 | 102,338 |
| 2025-01-03 | $21.01 | $21.30 | $20.84 | $21.23 | $20.97 | 75,332 |
| 2025-01-02 | $21.23 | $21.44 | $20.82 | $20.95 | $20.69 | 97,976 |
| 2024-12-31 | $21.46 | $21.47 | $21.04 | $21.09 | $21.09 | 107,357 |
| 2024-12-30 | $21.01 | $21.33 | $20.83 | $21.29 | $21.29 | 103,081 |
| 2024-12-27 | $21.26 | $21.38 | $20.91 | $21.05 | $21.05 | 99,526 |
| 2024-12-26 | $21.00 | $21.38 | $20.95 | $21.35 | $21.35 | 101,977 |
| 2024-12-24 | $20.91 | $21.15 | $20.89 | $21.06 | $21.06 | 60,315 |
| 2024-12-23 | $21.00 | $21.00 | $20.58 | $20.83 | $20.83 | 121,078 |
| 2024-12-20 | $20.64 | $21.03 | $20.52 | $20.68 | $20.68 | 361,070 |
| 2024-12-19 | $20.83 | $21.32 | $20.61 | $21.03 | $21.03 | 119,284 |
| 2024-12-18 | $21.35 | $21.72 | $20.77 | $20.86 | $20.86 | 148,256 |
| 2024-12-17 | $21.51 | $21.51 | $21.22 | $21.28 | $21.28 | 146,643 |
| 2024-12-16 | $21.36 | $21.62 | $21.22 | $21.49 | $21.49 | 134,211 |
| 2024-12-13 | $21.30 | $21.46 | $21.02 | $21.39 | $21.39 | 113,812 |
| 2024-12-12 | $21.39 | $21.39 | $21.03 | $21.24 | $21.24 | 84,681 |
| 2024-12-11 | $21.49 | $21.68 | $21.32 | $21.42 | $21.42 | 142,183 |
| 2024-12-10 | $21.32 | $21.57 | $21.10 | $21.42 | $21.42 | 105,981 |
| 2024-12-09 | $21.15 | $21.35 | $21.09 | $21.28 | $21.28 | 84,667 |
| 2024-12-06 | $21.38 | $21.38 | $20.99 | $21.16 | $21.16 | 66,527 |
| 2024-12-05 | $21.27 | $21.39 | $20.99 | $21.33 | $21.33 | 111,293 |
| 2024-12-04 | $21.22 | $21.33 | $21.01 | $21.29 | $21.29 | 106,602 |
| 2024-12-03 | $21.38 | $21.38 | $21.02 | $21.31 | $21.31 | 72,954 |
| 2024-12-02 | $21.37 | $21.48 | $21.18 | $21.37 | $21.37 | 97,277 |
| 2024-11-29 | $21.36 | $21.50 | $21.25 | $21.33 | $21.33 | 50,935 |
| 2024-11-27 | $21.49 | $21.65 | $21.11 | $21.24 | $21.24 | 84,417 |
| 2024-11-26 | $21.12 | $21.48 | $21.06 | $21.33 | $21.33 | 122,520 |
| 2024-11-25 | $21.06 | $21.49 | $21.06 | $21.15 | $21.15 | 130,463 |
| 2024-11-22 | $20.81 | $21.02 | $20.68 | $20.96 | $20.96 | 136,772 |
| 2024-11-21 | $20.76 | $21.01 | $20.63 | $20.76 | $20.76 | 224,048 |
| 2024-11-20 | $20.69 | $20.79 | $20.53 | $20.68 | $20.68 | 92,141 |
| 2024-11-19 | $21.03 | $21.04 | $20.71 | $20.86 | $20.86 | 126,867 |
| 2024-11-18 | $21.31 | $21.38 | $21.01 | $21.06 | $21.06 | 87,890 |
| 2024-11-15 | $21.64 | $21.64 | $21.21 | $21.22 | $21.22 | 87,280 |
| 2024-11-14 | $21.65 | $21.74 | $21.34 | $21.55 | $21.55 | 137,977 |
| 2024-11-13 | $21.88 | $21.99 | $21.69 | $21.71 | $21.71 | 81,870 |
| 2024-11-12 | $22.14 | $22.23 | $21.61 | $21.72 | $21.72 | 144,275 |
| 2024-11-11 | $22.29 | $22.29 | $21.92 | $22.12 | $22.12 | 172,204 |
| 2024-11-08 | $22.15 | $22.29 | $21.89 | $22.09 | $22.09 | 200,976 |
| 2024-11-07 | $21.75 | $22.26 | $21.57 | $22.06 | $22.06 | 256,936 |
| 2024-11-06 | $20.99 | $21.75 | $20.99 | $21.63 | $21.63 | 217,113 |
| 2024-11-05 | $20.26 | $20.49 | $20.26 | $20.47 | $20.47 | 106,341 |
| 2024-11-04 | $20.25 | $20.42 | $20.15 | $20.19 | $20.19 | 138,734 |
| 2024-11-01 | $20.36 | $20.43 | $20.02 | $20.24 | $20.24 | 154,126 |
| 2024-10-31 | $20.43 | $20.71 | $20.35 | $20.36 | $20.36 | 125,384 |
| 2024-10-30 | $20.52 | $20.77 | $20.41 | $20.43 | $20.43 | 128,924 |
| 2024-10-29 | $20.44 | $20.61 | $20.36 | $20.61 | $20.61 | 139,048 |
| 2024-10-28 | $20.54 | $20.68 | $20.46 | $20.60 | $20.60 | 106,468 |
| 2024-10-25 | $20.79 | $20.87 | $20.47 | $20.51 | $20.51 | 129,602 |
| 2024-10-24 | $20.68 | $20.87 | $20.53 | $20.75 | $20.75 | 102,324 |
| 2024-10-23 | $20.55 | $20.81 | $20.49 | $20.80 | $20.80 | 204,058 |
| 2024-10-22 | $20.65 | $20.65 | $20.36 | $20.61 | $20.61 | 150,743 |
| 2024-10-21 | $20.85 | $21.05 | $20.62 | $20.69 | $20.69 | 162,079 |
| 2024-10-18 | $21.26 | $21.26 | $20.84 | $20.85 | $20.85 | 141,796 |
| 2024-10-17 | $21.35 | $21.36 | $20.78 | $21.24 | $21.24 | 162,862 |
| 2024-10-16 | $21.14 | $21.52 | $21.14 | $21.38 | $21.38 | 175,569 |
| 2024-10-15 | $20.50 | $21.24 | $20.50 | $21.07 | $21.07 | 280,585 |
| 2024-10-14 | $20.48 | $20.60 | $20.14 | $20.58 | $20.58 | 771,510 |
| 2024-10-11 | $21.21 | $21.48 | $20.26 | $20.43 | $20.43 | 369,949 |
| 2024-10-10 | $24.30 | $24.34 | $24.00 | $24.11 | $24.11 | 1,552,092 |
| 2024-10-09 | $24.20 | $24.37 | $23.96 | $24.21 | $24.21 | 174,670 |
| 2024-10-08 | $24.67 | $24.76 | $23.91 | $23.98 | $23.98 | 227,016 |
| 2024-10-07 | $24.31 | $24.72 | $24.02 | $24.55 | $24.55 | 280,106 |
| 2024-10-04 | $24.24 | $24.43 | $24.11 | $24.31 | $24.31 | 144,494 |
| 2024-10-03 | $23.90 | $24.22 | $23.79 | $23.87 | $23.87 | 162,318 |
| 2024-10-02 | $24.50 | $24.69 | $23.70 | $23.75 | $23.75 | 310,034 |
| 2024-10-01 | $24.32 | $24.49 | $24.06 | $24.48 | $24.48 | 139,564 |
| 2024-09-30 | $23.82 | $24.41 | $23.79 | $24.32 | $24.32 | 154,184 |
| 2024-09-27 | $23.94 | $24.18 | $23.66 | $23.78 | $23.78 | 187,780 |
| 2024-09-26 | $24.44 | $24.44 | $23.77 | $23.78 | $23.78 | 173,897 |
| 2024-09-25 | $25.15 | $25.15 | $24.03 | $24.13 | $24.13 | 202,528 |
| 2024-09-24 | $24.76 | $25.55 | $24.66 | $25.25 | $25.25 | 262,212 |
| 2024-09-23 | $25.26 | $25.75 | $24.46 | $24.64 | $24.64 | 191,743 |
| 2024-09-20 | $24.18 | $24.30 | $23.89 | $23.96 | $23.96 | 520,707 |
| 2024-09-19 | $24.46 | $24.46 | $24.04 | $24.24 | $24.24 | 201,766 |
| 2024-09-18 | $23.47 | $24.41 | $23.37 | $24.04 | $24.04 | 121,606 |
| 2024-09-17 | $23.66 | $23.77 | $23.31 | $23.32 | $23.32 | 84,146 |
| 2024-09-16 | $23.73 | $23.87 | $23.33 | $23.47 | $23.47 | 78,163 |
| 2024-09-13 | $23.23 | $23.63 | $23.22 | $23.59 | $23.59 | 80,894 |
| 2024-09-12 | $22.89 | $23.09 | $22.81 | $23.09 | $23.09 | 65,408 |
| 2024-09-11 | $22.90 | $22.90 | $22.47 | $22.77 | $22.77 | 78,884 |
| 2024-09-10 | $22.66 | $23.09 | $22.57 | $23.06 | $23.06 | 84,816 |
| 2024-09-09 | $22.97 | $23.06 | $22.79 | $22.80 | $22.80 | 77,553 |
| 2024-09-06 | $23.32 | $23.43 | $22.97 | $22.97 | $22.97 | 78,163 |
| 2024-09-05 | $23.47 | $23.47 | $23.11 | $23.27 | $23.27 | 85,163 |
| 2024-09-04 | $23.47 | $23.51 | $23.31 | $23.46 | $23.46 | 71,308 |
| 2024-09-03 | $23.70 | $23.77 | $23.43 | $23.45 | $23.45 | 75,581 |
| 2024-08-30 | $23.73 | $23.91 | $23.64 | $23.91 | $23.91 | 83,901 |
| 2024-08-29 | $23.65 | $23.75 | $23.49 | $23.63 | $23.63 | 56,697 |
| 2024-08-28 | $23.55 | $23.71 | $23.31 | $23.50 | $23.50 | 91,104 |
| 2024-08-27 | $23.27 | $23.47 | $23.11 | $23.47 | $23.47 | 61,464 |
| 2024-08-26 | $23.47 | $23.58 | $23.33 | $23.42 | $23.42 | 115,858 |
| 2024-08-23 | $22.89 | $23.38 | $22.85 | $23.30 | $23.30 | 96,719 |
| 2024-08-22 | $23.00 | $23.00 | $22.73 | $22.84 | $22.84 | 44,989 |
| 2024-08-21 | $22.80 | $22.98 | $22.58 | $22.95 | $22.95 | 66,844 |
| 2024-08-20 | $22.86 | $22.86 | $22.66 | $22.76 | $22.76 | 53,293 |
| 2024-08-19 | $22.97 | $23.00 | $22.75 | $22.94 | $22.94 | 86,699 |
| 2024-08-16 | $22.79 | $22.95 | $22.61 | $22.91 | $22.91 | 69,423 |
| 2024-08-15 | $22.94 | $23.07 | $22.61 | $22.79 | $22.79 | 87,323 |
| 2024-08-14 | $22.48 | $22.64 | $22.29 | $22.62 | $22.62 | 72,755 |
| 2024-08-13 | $22.47 | $22.61 | $22.29 | $22.53 | $22.53 | 66,300 |
| 2024-08-12 | $22.59 | $22.60 | $22.26 | $22.35 | $22.35 | 67,923 |
| 2024-08-09 | $22.58 | $22.68 | $22.38 | $22.68 | $22.68 | 82,979 |
| 2024-08-08 | $22.74 | $22.74 | $22.41 | $22.59 | $22.59 | 77,383 |
| 2024-08-07 | $22.47 | $22.68 | $22.42 | $22.56 | $22.56 | 70,559 |
| 2024-08-06 | $22.36 | $22.59 | $22.11 | $22.34 | $22.34 | 133,009 |
| 2024-08-05 | $22.39 | $22.40 | $22.05 | $22.36 | $22.36 | 141,254 |
| 2024-08-02 | $22.71 | $23.04 | $22.71 | $22.98 | $22.98 | 101,654 |
| 2024-08-01 | $23.91 | $24.08 | $22.89 | $23.15 | $23.15 | 122,885 |
| 2024-07-31 | $23.62 | $24.37 | $23.53 | $23.84 | $23.84 | 162,818 |
| 2024-07-30 | $23.45 | $23.65 | $23.35 | $23.58 | $23.58 | 90,559 |
| 2024-07-29 | $23.82 | $23.84 | $23.43 | $23.48 | $23.48 | 77,654 |
| 2024-07-26 | $23.88 | $23.95 | $23.57 | $23.82 | $23.82 | 85,739 |
| 2024-07-25 | $23.58 | $23.87 | $23.58 | $23.64 | $23.64 | 80,823 |
| 2024-07-24 | $23.55 | $23.76 | $23.45 | $23.46 | $23.46 | 82,038 |
| 2024-07-23 | $23.64 | $23.83 | $23.56 | $23.67 | $23.67 | 113,262 |
| 2024-07-22 | $22.98 | $23.69 | $22.88 | $23.65 | $23.65 | 104,642 |
| 2024-07-19 | $23.29 | $23.46 | $22.92 | $22.95 | $22.95 | 94,956 |
| 2024-07-18 | $23.51 | $23.68 | $23.13 | $23.24 | $23.24 | 90,027 |
| 2024-07-17 | $23.20 | $23.73 | $23.20 | $23.66 | $23.66 | 152,122 |
| 2024-07-16 | $22.84 | $23.38 | $22.73 | $23.34 | $23.34 | 143,498 |
| 2024-07-15 | $22.75 | $22.89 | $22.59 | $22.65 | $22.65 | 125,595 |
| 2024-07-12 | $22.37 | $22.70 | $22.37 | $22.62 | $22.62 | 118,524 |
| 2024-07-11 | $21.90 | $22.25 | $21.87 | $22.21 | $22.21 | 103,180 |
| 2024-07-10 | $21.72 | $21.77 | $21.45 | $21.58 | $21.58 | 87,477 |
| 2024-07-09 | $21.51 | $21.69 | $21.38 | $21.67 | $21.67 | 154,498 |
| 2024-07-08 | $21.36 | $21.57 | $21.24 | $21.52 | $21.52 | 88,911 |
| 2024-07-05 | $21.33 | $21.44 | $21.15 | $21.25 | $21.25 | 89,494 |
| 2024-07-03 | $21.93 | $21.93 | $21.66 | $21.66 | $21.41 | 39,663 |
| 2024-07-02 | $21.91 | $22.00 | $21.82 | $21.90 | $21.65 | 66,600 |
| 2024-07-01 | $21.92 | $22.08 | $21.79 | $21.85 | $21.85 | 112,150 |
| 2024-06-28 | $22.13 | $22.16 | $21.78 | $21.89 | $21.89 | 331,780 |
| 2024-06-27 | $22.13 | $22.13 | $21.98 | $21.99 | $21.99 | 44,750 |
| 2024-06-26 | $21.86 | $22.17 | $21.81 | $22.06 | $22.06 | 85,303 |
| 2024-06-25 | $21.82 | $22.08 | $21.82 | $22.05 | $22.05 | 50,467 |
| 2024-06-24 | $22.00 | $22.19 | $21.82 | $21.82 | $21.82 | 87,782 |
| 2024-06-21 | $22.15 | $22.36 | $21.91 | $21.92 | $21.92 | 356,804 |
| 2024-06-20 | $22.09 | $22.29 | $22.00 | $22.22 | $22.22 | 90,268 |
| 2024-06-18 | $21.67 | $22.25 | $21.51 | $22.19 | $22.19 | 108,230 |
| 2024-06-17 | $20.86 | $21.69 | $20.86 | $21.67 | $21.67 | 96,645 |
| 2024-06-14 | $20.68 | $20.91 | $20.63 | $20.89 | $20.89 | 59,746 |
| 2024-06-13 | $21.06 | $21.06 | $20.71 | $20.88 | $20.88 | 69,314 |
| 2024-06-12 | $21.16 | $21.29 | $21.00 | $21.06 | $21.06 | 81,219 |
| 2024-06-11 | $20.67 | $20.92 | $20.62 | $20.87 | $20.87 | 58,633 |
| 2024-06-10 | $20.72 | $20.84 | $20.55 | $20.80 | $20.80 | 53,501 |
| 2024-06-07 | $21.03 | $21.15 | $20.84 | $20.86 | $20.86 | 54,839 |
| 2024-06-06 | $21.02 | $21.20 | $20.95 | $21.08 | $21.08 | 110,229 |
| 2024-06-05 | $21.05 | $21.13 | $20.91 | $20.99 | $20.99 | 46,786 |
| 2024-06-04 | $21.02 | $21.06 | $20.89 | $21.05 | $21.05 | 56,274 |
| 2024-06-03 | $21.16 | $21.16 | $20.88 | $21.02 | $21.02 | 58,149 |
| 2024-05-31 | $20.77 | $21.12 | $20.73 | $21.03 | $21.03 | 170,736 |
| 2024-05-30 | $20.68 | $20.75 | $20.64 | $20.72 | $20.72 | 55,296 |
| 2024-05-29 | $20.65 | $20.78 | $20.55 | $20.57 | $20.57 | 98,897 |
| 2024-05-28 | $20.95 | $20.95 | $20.66 | $20.71 | $20.71 | 55,997 |
| 2024-05-24 | $20.80 | $20.91 | $20.74 | $20.83 | $20.83 | 70,559 |
| 2024-05-23 | $20.77 | $20.78 | $20.60 | $20.68 | $20.68 | 88,224 |
| 2024-05-22 | $20.66 | $20.84 | $20.63 | $20.80 | $20.80 | 85,428 |
| 2024-05-21 | $20.55 | $20.78 | $20.49 | $20.76 | $20.76 | 79,784 |
| 2024-05-20 | $20.60 | $20.71 | $20.51 | $20.51 | $20.51 | 81,859 |
| 2024-05-17 | $20.82 | $20.82 | $20.57 | $20.65 | $20.65 | 67,078 |
| 2024-05-16 | $20.57 | $20.80 | $20.51 | $20.80 | $20.80 | 74,281 |
| 2024-05-15 | $20.73 | $20.74 | $20.52 | $20.58 | $20.58 | 58,221 |
| 2024-05-14 | $20.71 | $20.72 | $20.58 | $20.65 | $20.65 | 66,675 |
| 2024-05-13 | $20.63 | $20.69 | $20.51 | $20.56 | $20.56 | 62,937 |
| 2024-05-10 | $20.70 | $20.71 | $20.47 | $20.51 | $20.51 | 64,758 |
| 2024-05-09 | $20.64 | $20.73 | $20.51 | $20.71 | $20.71 | 75,556 |
| 2024-05-08 | $20.26 | $20.59 | $20.26 | $20.59 | $20.59 | 71,218 |
| 2024-05-07 | $20.41 | $20.58 | $20.38 | $20.38 | $20.38 | 77,952 |
| 2024-05-06 | $20.36 | $20.47 | $20.33 | $20.34 | $20.34 | 64,051 |
| 2024-05-03 | $20.39 | $20.45 | $20.15 | $20.26 | $20.26 | 78,751 |
| 2024-05-02 | $20.31 | $20.32 | $20.11 | $20.27 | $20.27 | 99,862 |
| 2024-05-01 | $19.87 | $20.25 | $19.87 | $20.14 | $20.14 | 100,594 |
| 2024-04-30 | $19.83 | $20.03 | $19.79 | $19.90 | $19.90 | 116,579 |
| 2024-04-29 | $19.77 | $19.96 | $19.76 | $19.92 | $19.92 | 142,604 |
| 2024-04-26 | $19.67 | $19.73 | $19.60 | $19.70 | $19.70 | 97,909 |
| 2024-04-25 | $19.45 | $19.71 | $19.43 | $19.67 | $19.67 | 159,425 |
| 2024-04-24 | $19.30 | $19.51 | $19.23 | $19.50 | $19.50 | 156,630 |
| 2024-04-23 | $19.08 | $19.45 | $19.08 | $19.30 | $19.30 | 86,260 |
| 2024-04-22 | $19.42 | $19.43 | $18.90 | $19.04 | $19.04 | 131,061 |
| 2024-04-19 | $19.10 | $19.46 | $19.10 | $19.43 | $19.43 | 102,686 |
| 2024-04-18 | $19.07 | $19.24 | $19.05 | $19.10 | $19.10 | 103,720 |
| 2024-04-17 | $19.05 | $19.15 | $19.01 | $19.07 | $19.07 | 120,556 |
| 2024-04-16 | $19.02 | $19.18 | $18.93 | $19.06 | $19.06 | 104,491 |
| 2024-04-15 | $19.46 | $19.54 | $18.88 | $19.03 | $19.03 | 153,075 |
| 2024-04-12 | $19.52 | $19.62 | $19.40 | $19.44 | $19.44 | 83,927 |
| 2024-04-11 | $19.75 | $19.83 | $19.60 | $19.80 | $19.80 | 88,083 |
| 2024-04-10 | $19.92 | $19.92 | $19.52 | $19.68 | $19.68 | 110,465 |
| 2024-04-09 | $20.24 | $20.25 | $20.08 | $20.18 | $20.18 | 72,392 |
| 2024-04-08 | $20.26 | $20.35 | $20.17 | $20.21 | $20.21 | 71,933 |
| 2024-04-05 | $20.07 | $20.18 | $20.00 | $20.17 | $20.17 | 316,051 |
| 2024-04-04 | $20.17 | $20.21 | $20.00 | $20.04 | $20.04 | 118,363 |
| 2024-04-03 | $20.25 | $20.37 | $20.00 | $20.02 | $20.02 | 81,207 |
| 2024-04-02 | $20.26 | $20.31 | $20.15 | $20.30 | $20.30 | 75,552 |
| 2024-04-01 | $20.51 | $20.57 | $20.29 | $20.37 | $20.37 | 84,738 |
| 2024-03-28 | $20.57 | $20.66 | $20.39 | $20.51 | $20.51 | 114,033 |
| 2024-03-27 | $20.22 | $20.51 | $20.22 | $20.51 | $20.51 | 103,039 |
| 2024-03-26 | $20.37 | $20.39 | $20.10 | $20.11 | $20.11 | 91,773 |
| 2024-03-25 | $20.57 | $20.63 | $20.33 | $20.34 | $20.34 | 87,473 |
| 2024-03-22 | $20.82 | $20.82 | $20.46 | $20.46 | $20.46 | 71,212 |
| 2024-03-21 | $20.56 | $20.87 | $20.55 | $20.73 | $20.73 | 114,160 |
| 2024-03-20 | $20.18 | $20.68 | $20.17 | $20.61 | $20.61 | 192,474 |
| 2024-03-19 | $20.05 | $20.30 | $20.05 | $20.28 | $20.28 | 105,969 |
| 2024-03-18 | $20.25 | $20.25 | $19.98 | $20.02 | $20.02 | 143,358 |
| 2024-03-15 | $19.79 | $20.35 | $19.79 | $20.32 | $20.32 | 922,273 |
| 2024-03-14 | $19.86 | $19.91 | $19.71 | $19.82 | $19.82 | 119,526 |
| 2024-03-13 | $19.80 | $19.90 | $19.78 | $19.89 | $19.89 | 119,772 |
| 2024-03-12 | $19.80 | $19.85 | $19.67 | $19.79 | $19.79 | 103,957 |
| 2024-03-11 | $19.80 | $19.88 | $19.64 | $19.84 | $19.84 | 91,505 |
| 2024-03-08 | $20.00 | $20.15 | $19.74 | $19.83 | $19.83 | 99,711 |
| 2024-03-07 | $19.93 | $19.98 | $19.77 | $19.92 | $19.92 | 96,811 |
| 2024-03-06 | $19.76 | $19.89 | $19.74 | $19.80 | $19.80 | 121,193 |
| 2024-03-05 | $19.96 | $20.05 | $19.71 | $19.73 | $19.73 | 132,766 |
| 2024-03-04 | $20.19 | $20.29 | $19.85 | $20.02 | $20.02 | 159,034 |
| 2024-03-01 | $20.26 | $20.30 | $20.08 | $20.25 | $20.25 | 122,167 |
| 2024-02-29 | $20.34 | $20.44 | $20.21 | $20.32 | $20.32 | 126,907 |
| 2024-02-28 | $20.16 | $20.27 | $20.06 | $20.13 | $20.13 | 132,491 |
| 2024-02-27 | $20.08 | $20.36 | $20.05 | $20.25 | $20.25 | 151,314 |
| 2024-02-26 | $19.97 | $20.13 | $19.85 | $20.03 | $20.03 | 115,000 |
| 2024-02-23 | $19.96 | $20.16 | $19.86 | $20.04 | $20.04 | 145,175 |
| 2024-02-22 | $20.29 | $20.29 | $19.90 | $19.99 | $19.99 | 192,139 |
| 2024-02-21 | $20.28 | $20.44 | $20.21 | $20.38 | $20.38 | 92,380 |
| 2024-02-20 | $20.07 | $20.47 | $20.07 | $20.25 | $20.25 | 109,307 |
| 2024-02-16 | $20.49 | $20.52 | $20.27 | $20.29 | $20.29 | 96,873 |
| 2024-02-15 | $20.47 | $20.65 | $20.33 | $20.63 | $20.63 | 89,882 |
| 2024-02-14 | $19.98 | $20.38 | $19.95 | $20.35 | $20.35 | 95,462 |
| 2024-02-13 | $20.18 | $20.27 | $19.75 | $19.78 | $19.78 | 155,849 |
| 2024-02-12 | $20.14 | $20.56 | $20.14 | $20.47 | $20.47 | 93,041 |
| 2024-02-09 | $20.12 | $20.19 | $19.99 | $20.18 | $20.18 | 68,942 |
| 2024-02-08 | $20.06 | $20.15 | $19.99 | $20.13 | $20.13 | 50,292 |
| 2024-02-07 | $20.10 | $20.14 | $19.94 | $20.02 | $20.02 | 80,008 |
| 2024-02-06 | $20.19 | $20.29 | $20.06 | $20.17 | $20.17 | 74,943 |
| 2024-02-05 | $20.25 | $20.27 | $20.09 | $20.18 | $20.18 | 103,832 |
| 2024-02-02 | $20.50 | $20.57 | $20.33 | $20.34 | $20.34 | 98,094 |
| 2024-02-01 | $20.50 | $20.68 | $20.41 | $20.67 | $20.67 | 85,686 |
| 2024-01-31 | $20.63 | $20.77 | $20.31 | $20.37 | $20.37 | 117,126 |
| 2024-01-30 | $20.64 | $20.87 | $20.62 | $20.65 | $20.65 | 69,804 |
| 2024-01-29 | $20.69 | $20.80 | $20.49 | $20.67 | $20.67 | 103,856 |
| 2024-01-26 | $20.89 | $20.90 | $20.71 | $20.78 | $20.78 | 49,625 |
| 2024-01-25 | $20.73 | $20.79 | $20.55 | $20.77 | $20.77 | 82,801 |
| 2024-01-24 | $20.56 | $20.56 | $20.35 | $20.54 | $20.54 | 92,006 |
| 2024-01-23 | $20.70 | $20.71 | $20.40 | $20.41 | $20.41 | 87,769 |
| 2024-01-22 | $20.39 | $20.57 | $20.33 | $20.57 | $20.57 | 81,651 |
| 2024-01-19 | $20.47 | $20.47 | $20.16 | $20.28 | $20.28 | 87,515 |
| 2024-01-18 | $20.52 | $20.65 | $20.26 | $20.36 | $20.36 | 76,153 |
| 2024-01-17 | $20.30 | $20.62 | $20.28 | $20.48 | $20.48 | 107,469 |
| 2024-01-16 | $21.00 | $21.00 | $20.37 | $20.50 | $20.50 | 239,329 |
| 2024-01-12 | $21.21 | $21.23 | $20.96 | $21.07 | $21.07 | 68,193 |
| 2024-01-11 | $21.01 | $21.06 | $20.83 | $21.02 | $21.02 | 73,541 |
| 2024-01-10 | $20.99 | $21.14 | $20.88 | $21.13 | $21.13 | 137,168 |
| 2024-01-09 | $21.10 | $21.15 | $20.90 | $21.06 | $21.06 | 156,344 |
| 2024-01-08 | $21.23 | $21.25 | $21.05 | $21.20 | $21.20 | 55,132 |
| 2024-01-05 | $21.40 | $21.46 | $21.16 | $21.18 | $21.18 | 105,223 |
| 2024-01-04 | $21.31 | $21.51 | $21.25 | $21.49 | $21.49 | 97,275 |
| 2024-01-03 | $22.01 | $22.01 | $21.34 | $21.36 | $21.36 | 91,546 |
| 2024-01-02 | $21.92 | $22.19 | $21.92 | $22.18 | $21.92 | 85,408 |
| 2023-12-29 | $22.00 | $22.10 | $21.89 | $21.91 | $21.66 | 71,417 |
| 2023-12-28 | $22.03 | $22.16 | $21.95 | $21.99 | $21.74 | 58,552 |
| 2023-12-27 | $22.15 | $22.25 | $22.05 | $22.09 | $21.83 | 42,679 |
| 2023-12-26 | $22.29 | $22.35 | $22.06 | $22.19 | $21.93 | 78,274 |
| 2023-12-22 | $22.13 | $22.46 | $22.13 | $22.21 | $21.95 | 58,696 |
| 2023-12-21 | $21.72 | $22.08 | $21.69 | $22.02 | $21.77 | 119,444 |
| 2023-12-20 | $21.80 | $22.17 | $21.63 | $21.69 | $21.44 | 224,896 |
| 2023-12-19 | $21.55 | $21.80 | $21.42 | $21.76 | $21.51 | 149,392 |
| 2023-12-18 | $22.38 | $22.56 | $20.96 | $21.39 | $21.14 | 181,384 |
| 2023-12-15 | $22.75 | $23.17 | $22.65 | $22.74 | $22.48 | 284,919 |
| 2023-12-14 | $22.84 | $22.92 | $22.51 | $22.71 | $22.45 | 72,595 |
| 2023-12-13 | $22.19 | $22.73 | $21.99 | $22.68 | $22.42 | 125,842 |
| 2023-12-12 | $22.37 | $22.37 | $22.07 | $22.12 | $21.86 | 70,208 |
| 2023-12-11 | $22.24 | $22.43 | $22.24 | $22.34 | $22.08 | 69,411 |
| 2023-12-08 | $22.04 | $22.37 | $22.03 | $22.23 | $21.97 | 56,072 |
| 2023-12-07 | $21.83 | $22.15 | $21.73 | $22.15 | $21.89 | 72,660 |
| 2023-12-06 | $22.00 | $22.17 | $21.81 | $21.82 | $21.57 | 45,639 |
| 2023-12-05 | $22.00 | $22.08 | $21.83 | $21.88 | $21.63 | 67,159 |
| 2023-12-04 | $21.64 | $22.19 | $21.64 | $22.11 | $21.85 | 78,034 |
| 2023-12-01 | $21.17 | $21.64 | $21.06 | $21.58 | $21.33 | 71,556 |
| 2023-11-30 | $21.21 | $21.27 | $21.08 | $21.23 | $20.98 | 72,558 |
| 2023-11-29 | $21.25 | $21.36 | $21.11 | $21.12 | $20.88 | 43,618 |
| 2023-11-28 | $21.37 | $21.38 | $21.19 | $21.24 | $20.99 | 45,512 |
| 2023-11-27 | $21.41 | $21.63 | $21.28 | $21.44 | $21.19 | 49,091 |
| 2023-11-24 | $21.41 | $21.61 | $21.39 | $21.46 | $21.46 | 21,497 |
| 2023-11-22 | $21.44 | $21.60 | $21.36 | $21.37 | $21.37 | 35,702 |
| 2023-11-21 | $21.61 | $21.61 | $21.29 | $21.32 | $21.32 | 46,332 |
| 2023-11-20 | $21.65 | $21.85 | $21.59 | $21.71 | $21.71 | 29,812 |
| 2023-11-17 | $21.65 | $21.74 | $21.53 | $21.70 | $21.70 | 73,164 |
| 2023-11-16 | $21.52 | $21.54 | $21.33 | $21.50 | $21.50 | 54,430 |
| 2023-11-15 | $21.53 | $21.72 | $21.49 | $21.49 | $21.49 | 60,498 |
| 2023-11-14 | $21.03 | $21.65 | $20.87 | $21.63 | $21.63 | 84,622 |
| 2023-11-13 | $21.12 | $21.12 | $20.80 | $20.92 | $20.92 | 69,380 |
| 2023-11-10 | $21.05 | $21.29 | $20.89 | $21.20 | $21.20 | 78,960 |
| 2023-11-09 | $21.28 | $21.28 | $20.99 | $21.09 | $21.09 | 72,084 |
| 2023-11-08 | $21.28 | $21.39 | $20.99 | $21.12 | $21.12 | 47,143 |
| 2023-11-07 | $21.52 | $21.53 | $21.16 | $21.23 | $21.23 | 45,115 |
| 2023-11-06 | $21.79 | $21.79 | $21.37 | $21.52 | $21.52 | 56,069 |
| 2023-11-03 | $21.79 | $21.99 | $21.56 | $21.86 | $21.86 | 76,537 |
| 2023-11-02 | $21.42 | $21.60 | $21.33 | $21.59 | $21.59 | 65,673 |
| 2023-11-01 | $21.27 | $21.34 | $21.02 | $21.25 | $21.25 | 60,549 |
| 2023-10-31 | $20.98 | $21.39 | $20.93 | $21.36 | $21.36 | 60,719 |
| 2023-10-30 | $21.02 | $21.19 | $20.87 | $20.98 | $20.98 | 67,448 |
| 2023-10-27 | $20.98 | $21.08 | $20.87 | $20.96 | $20.96 | 70,990 |
| 2023-10-26 | $20.96 | $21.02 | $20.76 | $20.92 | $20.92 | 52,634 |
| 2023-10-25 | $20.78 | $21.02 | $20.71 | $20.95 | $20.95 | 73,022 |
| 2023-10-24 | $20.92 | $20.92 | $20.55 | $20.77 | $20.77 | 47,731 |
| 2023-10-23 | $21.14 | $21.29 | $20.77 | $20.77 | $20.77 | 47,802 |
| 2023-10-20 | $21.16 | $21.23 | $21.00 | $21.11 | $21.11 | 77,338 |
| 2023-10-19 | $21.00 | $21.23 | $20.96 | $21.08 | $21.08 | 49,083 |
| 2023-10-18 | $21.33 | $21.35 | $21.07 | $21.08 | $21.08 | 59,299 |
| 2023-10-17 | $21.39 | $21.54 | $21.38 | $21.40 | $21.40 | 88,410 |
| 2023-10-16 | $21.58 | $21.67 | $21.17 | $21.37 | $21.37 | 67,096 |
| 2023-10-13 | $21.91 | $21.94 | $21.38 | $21.42 | $21.42 | 63,198 |
| 2023-10-12 | $21.86 | $21.86 | $21.57 | $21.76 | $21.76 | 65,599 |
| 2023-10-11 | $21.55 | $21.92 | $21.55 | $21.89 | $21.89 | 62,805 |
| 2023-10-10 | $21.59 | $21.70 | $21.49 | $21.49 | $21.49 | 145,028 |
| 2023-10-09 | $21.29 | $21.65 | $21.25 | $21.54 | $21.54 | 64,623 |
| 2023-10-06 | $21.08 | $21.74 | $21.08 | $21.44 | $21.44 | 98,215 |
| 2023-10-05 | $21.12 | $21.35 | $21.02 | $21.17 | $21.17 | 89,637 |
| 2023-10-04 | $21.24 | $21.46 | $21.17 | $21.38 | $21.13 | 67,289 |
| 2023-10-03 | $21.18 | $21.26 | $21.02 | $21.19 | $20.94 | 54,634 |
| 2023-10-02 | $21.26 | $21.32 | $21.06 | $21.16 | $20.91 | 58,864 |
| 2023-09-29 | $21.45 | $21.50 | $21.16 | $21.22 | $20.97 | 144,881 |
| 2023-09-28 | $21.58 | $21.76 | $21.41 | $21.46 | $21.21 | 46,508 |
| 2023-09-27 | $21.46 | $21.72 | $21.45 | $21.59 | $21.34 | 62,160 |
| 2023-09-26 | $21.73 | $21.77 | $21.31 | $21.43 | $21.18 | 75,521 |
| 2023-09-25 | $21.25 | $21.83 | $21.25 | $21.78 | $21.53 | 93,402 |
| 2023-09-22 | $21.09 | $21.37 | $21.09 | $21.25 | $21.00 | 62,723 |
| 2023-09-21 | $21.06 | $21.37 | $20.94 | $21.05 | $20.80 | 64,086 |
| 2023-09-20 | $21.22 | $21.35 | $21.11 | $21.11 | $20.86 | 75,291 |
| 2023-09-19 | $21.46 | $21.54 | $21.13 | $21.17 | $20.92 | 78,425 |
| 2023-09-18 | $21.24 | $21.65 | $20.97 | $21.51 | $21.26 | 81,226 |
| 2023-09-15 | $21.08 | $21.23 | $20.83 | $21.00 | $20.75 | 279,056 |
| 2023-09-14 | $20.98 | $21.24 | $20.98 | $21.14 | $20.89 | 48,782 |
| 2023-09-13 | $21.37 | $21.39 | $20.96 | $20.97 | $20.73 | 62,788 |
| 2023-09-12 | $21.83 | $21.86 | $21.37 | $21.37 | $21.12 | 65,462 |
| 2023-09-11 | $21.54 | $21.85 | $21.51 | $21.79 | $21.54 | 72,372 |
| 2023-09-08 | $21.55 | $21.60 | $21.40 | $21.45 | $21.45 | 42,465 |
| 2023-09-07 | $21.44 | $21.66 | $21.20 | $21.46 | $21.46 | 85,736 |
| 2023-09-06 | $21.45 | $21.49 | $21.34 | $21.42 | $21.42 | 42,003 |
| 2023-09-05 | $21.52 | $21.52 | $21.20 | $21.37 | $21.37 | 62,543 |
| 2023-09-01 | $21.42 | $21.58 | $21.42 | $21.52 | $21.52 | 51,277 |
| 2023-08-31 | $21.52 | $21.70 | $21.26 | $21.30 | $21.30 | 76,435 |
| 2023-08-30 | $21.33 | $21.55 | $21.25 | $21.46 | $21.46 | 57,955 |
| 2023-08-29 | $21.33 | $21.49 | $21.18 | $21.41 | $21.41 | 68,095 |
| 2023-08-28 | $21.50 | $21.67 | $21.35 | $21.38 | $21.38 | 58,840 |
| 2023-08-25 | $21.52 | $21.62 | $21.29 | $21.48 | $21.48 | 45,435 |
| 2023-08-24 | $21.35 | $21.56 | $21.26 | $21.40 | $21.40 | 52,413 |
| 2023-08-23 | $21.40 | $21.45 | $21.26 | $21.39 | $21.39 | 45,225 |
| 2023-08-22 | $21.39 | $21.55 | $21.29 | $21.35 | $21.35 | 46,374 |
| 2023-08-21 | $21.53 | $21.67 | $21.39 | $21.39 | $21.39 | 43,713 |
| 2023-08-18 | $21.57 | $21.71 | $21.45 | $21.48 | $21.48 | 127,699 |
| 2023-08-17 | $21.63 | $21.70 | $21.43 | $21.53 | $21.53 | 54,846 |
| 2023-08-16 | $21.67 | $21.82 | $21.53 | $21.56 | $21.56 | 76,046 |
| 2023-08-15 | $21.98 | $21.98 | $21.63 | $21.73 | $21.73 | 36,672 |
| 2023-08-14 | $22.17 | $22.17 | $21.80 | $22.02 | $22.02 | 59,429 |
| 2023-08-11 | $22.39 | $22.41 | $22.13 | $22.25 | $22.25 | 68,608 |
| 2023-08-10 | $22.29 | $22.46 | $22.21 | $22.36 | $22.36 | 78,076 |
| 2023-08-09 | $22.05 | $22.37 | $21.96 | $22.26 | $22.26 | 74,696 |
| 2023-08-08 | $21.83 | $22.21 | $21.83 | $22.16 | $22.16 | 45,155 |
| 2023-08-07 | $21.78 | $22.28 | $21.78 | $22.05 | $22.05 | 73,422 |
| 2023-08-04 | $21.88 | $22.13 | $21.66 | $21.69 | $21.69 | 69,407 |
| 2023-08-03 | $21.74 | $22.15 | $21.68 | $21.91 | $21.91 | 69,389 |
| 2023-08-02 | $21.52 | $21.91 | $21.48 | $21.84 | $21.84 | 61,764 |
| 2023-08-01 | $21.51 | $21.82 | $21.48 | $21.60 | $21.60 | 83,828 |
| 2023-07-31 | $21.29 | $21.57 | $21.23 | $21.54 | $21.54 | 107,417 |
| 2023-07-28 | $21.33 | $21.55 | $21.22 | $21.32 | $21.32 | 84,372 |
| 2023-07-27 | $21.27 | $21.31 | $21.02 | $21.17 | $21.17 | 177,118 |
| 2023-07-26 | $21.17 | $21.43 | $21.06 | $21.20 | $21.20 | 76,484 |
| 2023-07-25 | $20.73 | $21.18 | $20.73 | $21.14 | $21.14 | 130,985 |
| 2023-07-24 | $20.28 | $20.89 | $20.28 | $20.84 | $20.84 | 81,032 |
| 2023-07-21 | $20.59 | $20.59 | $20.19 | $20.31 | $20.31 | 119,351 |
| 2023-07-20 | $20.63 | $20.64 | $20.37 | $20.58 | $20.58 | 47,591 |
| 2023-07-19 | $20.53 | $20.64 | $20.35 | $20.63 | $20.63 | 60,532 |
| 2023-07-18 | $20.24 | $20.61 | $20.24 | $20.47 | $20.47 | 52,708 |
| 2023-07-17 | $20.36 | $20.56 | $20.26 | $20.28 | $20.28 | 54,403 |
| 2023-07-14 | $20.23 | $20.38 | $20.01 | $20.34 | $20.34 | 63,893 |
| 2023-07-13 | $20.21 | $20.42 | $20.10 | $20.31 | $20.31 | 49,441 |
| 2023-07-12 | $20.47 | $20.47 | $20.19 | $20.23 | $20.23 | 68,349 |
| 2023-07-11 | $20.14 | $20.27 | $20.04 | $20.25 | $20.25 | 63,043 |
| 2023-07-10 | $20.01 | $20.38 | $20.01 | $20.16 | $20.16 | 63,373 |
| 2023-07-07 | $20.09 | $20.31 | $20.05 | $20.07 | $20.07 | 74,464 |
| 2023-07-06 | $20.19 | $20.28 | $19.97 | $20.12 | $20.12 | 58,693 |
| 2023-07-05 | $20.50 | $20.82 | $20.42 | $20.62 | $20.37 | 107,464 |
| 2023-07-03 | $20.35 | $20.81 | $20.35 | $20.54 | $20.29 | 40,484 |
| 2023-06-30 | $20.50 | $20.52 | $20.26 | $20.38 | $20.13 | 117,676 |
| 2023-06-29 | $20.29 | $20.53 | $20.29 | $20.41 | $20.16 | 141,172 |
| 2023-06-28 | $20.18 | $20.40 | $20.01 | $20.32 | $20.07 | 71,622 |
| 2023-06-27 | $20.03 | $20.26 | $19.97 | $20.12 | $19.87 | 78,321 |
| 2023-06-26 | $19.96 | $20.37 | $19.94 | $20.04 | $19.79 | 79,311 |
| 2023-06-23 | $19.95 | $20.26 | $19.50 | $19.94 | $19.94 | 347,260 |
| 2023-06-22 | $20.58 | $20.77 | $20.12 | $20.13 | $20.13 | 93,572 |
| 2023-06-21 | $20.72 | $20.80 | $20.51 | $20.55 | $20.55 | 84,974 |
| 2023-06-20 | $21.16 | $21.46 | $20.72 | $20.73 | $20.73 | 119,872 |
| 2023-06-16 | $20.74 | $20.74 | $20.28 | $20.54 | $20.54 | 265,478 |
| 2023-06-15 | $20.50 | $20.59 | $20.22 | $20.59 | $20.59 | 97,695 |
| 2023-06-14 | $20.88 | $21.00 | $20.44 | $20.51 | $20.51 | 94,071 |
| 2023-06-13 | $20.84 | $21.13 | $20.84 | $20.91 | $20.91 | 101,281 |
| 2023-06-12 | $20.96 | $21.03 | $20.80 | $20.85 | $20.85 | 73,386 |
| 2023-06-09 | $21.04 | $21.16 | $20.85 | $20.91 | $20.91 | 53,442 |
| 2023-06-08 | $21.29 | $21.29 | $20.94 | $21.11 | $21.11 | 48,953 |
| 2023-06-07 | $21.00 | $21.42 | $21.00 | $21.28 | $21.28 | 85,927 |
| 2023-06-06 | $20.44 | $21.19 | $20.44 | $21.01 | $21.01 | 95,633 |
| 2023-06-05 | $20.32 | $20.56 | $20.15 | $20.39 | $20.39 | 65,121 |
| 2023-06-02 | $19.78 | $20.43 | $19.78 | $20.36 | $20.36 | 87,544 |
| 2023-06-01 | $19.40 | $19.69 | $19.38 | $19.63 | $19.63 | 149,073 |
| 2023-05-31 | $19.86 | $19.90 | $19.37 | $19.37 | $19.37 | 148,339 |
| 2023-05-30 | $20.05 | $20.08 | $19.76 | $19.84 | $19.84 | 91,354 |
| 2023-05-26 | $19.85 | $20.14 | $19.85 | $20.05 | $20.05 | 58,979 |
| 2023-05-25 | $20.15 | $20.15 | $19.75 | $19.82 | $19.82 | 129,736 |
| 2023-05-24 | $20.38 | $20.41 | $20.20 | $20.29 | $20.29 | 119,940 |
| 2023-05-23 | $20.32 | $20.52 | $20.26 | $20.34 | $20.34 | 77,594 |
| 2023-05-22 | $20.44 | $20.48 | $20.19 | $20.32 | $20.32 | 55,032 |
| 2023-05-19 | $20.54 | $20.59 | $20.25 | $20.37 | $20.37 | 66,397 |
| 2023-05-18 | $20.14 | $20.50 | $20.14 | $20.39 | $20.39 | 63,231 |
| 2023-05-17 | $19.91 | $20.27 | $19.78 | $20.19 | $20.19 | 80,569 |
| 2023-05-16 | $20.03 | $20.03 | $19.85 | $19.92 | $19.92 | 70,688 |
| 2023-05-15 | $20.07 | $20.27 | $20.00 | $20.08 | $20.08 | 88,311 |
| 2023-05-12 | $19.75 | $20.12 | $19.75 | $20.10 | $20.10 | 85,117 |
| 2023-05-11 | $19.82 | $19.86 | $19.58 | $19.68 | $19.68 | 71,765 |
| 2023-05-10 | $19.58 | $19.89 | $19.46 | $19.87 | $19.87 | 99,290 |
| 2023-05-09 | $19.27 | $19.48 | $19.20 | $19.44 | $19.44 | 70,165 |
| 2023-05-08 | $19.45 | $19.45 | $19.14 | $19.25 | $19.25 | 92,581 |
| 2023-05-05 | $19.25 | $19.57 | $19.18 | $19.45 | $19.45 | 102,925 |
| 2023-05-04 | $19.35 | $19.57 | $18.94 | $19.18 | $19.18 | 103,452 |
| 2023-05-03 | $19.32 | $19.67 | $19.32 | $19.49 | $19.49 | 102,188 |
| 2023-05-02 | $19.45 | $19.45 | $19.01 | $19.27 | $19.27 | 103,417 |
| 2023-05-01 | $19.50 | $19.64 | $19.35 | $19.46 | $19.46 | 111,825 |
| 2023-04-28 | $19.62 | $19.69 | $19.38 | $19.43 | $19.43 | 86,663 |
| 2023-04-27 | $19.44 | $19.67 | $19.44 | $19.61 | $19.61 | 81,848 |
| 2023-04-26 | $19.70 | $20.00 | $19.27 | $19.44 | $19.44 | 97,138 |
| 2023-04-25 | $20.05 | $20.11 | $19.81 | $19.81 | $19.81 | 111,131 |
| 2023-04-24 | $19.85 | $20.36 | $19.71 | $20.05 | $20.05 | 146,320 |
| 2023-04-21 | $19.89 | $20.02 | $19.68 | $19.88 | $19.88 | 131,133 |
| 2023-04-20 | $19.84 | $20.04 | $19.78 | $19.90 | $19.90 | 82,182 |
| 2023-04-19 | $19.93 | $20.02 | $19.83 | $19.88 | $19.88 | 132,936 |
| 2023-04-18 | $20.25 | $20.34 | $19.76 | $19.90 | $19.90 | 110,983 |
| 2023-04-17 | $20.43 | $20.49 | $20.16 | $20.31 | $20.31 | 102,885 |
| 2023-04-14 | $20.52 | $20.68 | $20.25 | $20.38 | $20.38 | 89,836 |
| 2023-04-13 | $20.66 | $20.88 | $20.43 | $20.80 | $20.80 | 126,512 |
| 2023-04-12 | $20.83 | $20.84 | $20.58 | $20.70 | $20.70 | 93,243 |
| 2023-04-11 | $20.80 | $20.84 | $20.55 | $20.63 | $20.63 | 123,772 |
| 2023-04-10 | $20.62 | $20.81 | $20.41 | $20.71 | $20.71 | 114,826 |
| 2023-04-06 | $20.65 | $20.85 | $20.56 | $20.58 | $20.58 | 107,302 |
| 2023-04-05 | $20.77 | $20.80 | $20.49 | $20.53 | $20.53 | 109,623 |
| 2023-04-04 | $21.25 | $21.25 | $20.65 | $20.71 | $20.71 | 90,592 |
| 2023-04-03 | $21.03 | $21.23 | $20.89 | $21.12 | $21.12 | 171,096 |
| 2023-03-31 | $20.92 | $21.14 | $20.82 | $21.09 | $21.09 | 153,540 |
| 2023-03-30 | $21.11 | $21.25 | $20.73 | $20.85 | $20.85 | 72,417 |
| 2023-03-29 | $20.98 | $21.12 | $20.91 | $21.04 | $21.04 | 96,667 |
| 2023-03-28 | $20.99 | $21.24 | $20.85 | $20.88 | $20.88 | 140,534 |
| 2023-03-27 | $20.98 | $21.23 | $20.85 | $21.05 | $21.05 | 127,784 |
| 2023-03-24 | $20.51 | $20.96 | $20.45 | $20.87 | $20.87 | 114,892 |
| 2023-03-23 | $21.10 | $21.17 | $20.46 | $20.52 | $20.52 | 160,784 |
| 2023-03-22 | $21.66 | $21.85 | $21.14 | $21.16 | $21.16 | 138,623 |
| 2023-03-21 | $21.63 | $21.74 | $21.52 | $21.63 | $21.63 | 146,866 |
| 2023-03-20 | $21.28 | $21.81 | $21.27 | $21.50 | $21.50 | 129,649 |
| 2023-03-17 | $21.60 | $21.60 | $21.17 | $21.23 | $21.23 | 713,123 |
| 2023-03-16 | $21.33 | $21.79 | $21.21 | $21.64 | $21.64 | 177,964 |
| 2023-03-15 | $21.68 | $21.77 | $21.21 | $21.52 | $21.52 | 137,385 |
| 2023-03-14 | $21.92 | $22.18 | $21.80 | $21.97 | $21.97 | 197,506 |
| 2023-03-13 | $21.12 | $21.90 | $21.08 | $21.62 | $21.62 | 230,369 |
| 2023-03-10 | $21.37 | $21.48 | $21.15 | $21.25 | $21.25 | 116,255 |
| 2023-03-09 | $21.40 | $21.55 | $21.25 | $21.42 | $21.42 | 142,816 |
| 2023-03-08 | $21.54 | $21.67 | $21.13 | $21.39 | $21.39 | 108,180 |
| 2023-03-07 | $21.47 | $21.58 | $21.25 | $21.53 | $21.53 | 134,559 |
| 2023-03-06 | $22.15 | $22.15 | $21.29 | $21.41 | $21.41 | 139,951 |
| 2023-03-03 | $22.04 | $22.19 | $21.87 | $22.12 | $22.12 | 107,745 |
| 2023-03-02 | $21.70 | $22.06 | $21.65 | $21.99 | $21.99 | 103,391 |
| 2023-03-01 | $21.70 | $21.91 | $21.70 | $21.78 | $21.78 | 90,844 |
| 2023-02-28 | $21.45 | $21.84 | $21.39 | $21.75 | $21.75 | 292,149 |
| 2023-02-27 | $21.25 | $21.56 | $21.25 | $21.46 | $21.46 | 224,386 |
| 2023-02-24 | $21.41 | $21.42 | $21.02 | $21.13 | $21.13 | 201,053 |
| 2023-02-23 | $21.30 | $21.60 | $21.17 | $21.53 | $21.53 | 113,513 |
| 2023-02-22 | $21.33 | $21.46 | $21.07 | $21.15 | $21.15 | 113,557 |
| 2023-02-21 | $21.66 | $21.73 | $21.24 | $21.33 | $21.33 | 157,127 |
| 2023-02-17 | $21.60 | $21.82 | $21.37 | $21.67 | $21.67 | 113,889 |
| 2023-02-16 | $21.36 | $21.58 | $21.26 | $21.40 | $21.40 | 65,813 |
| 2023-02-15 | $21.37 | $21.55 | $21.17 | $21.48 | $21.48 | 78,792 |
| 2023-02-14 | $21.45 | $21.55 | $21.20 | $21.41 | $21.41 | 82,643 |
| 2023-02-13 | $21.03 | $21.43 | $20.97 | $21.41 | $21.41 | 88,502 |
| 2023-02-10 | $20.92 | $21.04 | $20.85 | $20.98 | $20.98 | 62,088 |
| 2023-02-09 | $21.25 | $21.36 | $20.97 | $21.03 | $21.03 | 78,079 |
| 2023-02-08 | $21.21 | $21.25 | $21.03 | $21.17 | $21.17 | 52,306 |
| 2023-02-07 | $21.12 | $21.41 | $21.02 | $21.30 | $21.30 | 90,796 |
| 2023-02-06 | $21.30 | $21.40 | $21.15 | $21.21 | $21.21 | 87,369 |
| 2023-02-03 | $21.31 | $21.58 | $21.27 | $21.39 | $21.39 | 94,283 |
| 2023-02-02 | $21.41 | $21.53 | $21.25 | $21.45 | $21.45 | 108,666 |
| 2023-02-01 | $21.22 | $21.62 | $20.92 | $21.46 | $21.46 | 136,941 |
| 2023-01-31 | $20.75 | $21.27 | $20.69 | $21.24 | $21.24 | 189,460 |
| 2023-01-30 | $20.76 | $20.96 | $20.57 | $20.62 | $20.62 | 62,455 |
| 2023-01-27 | $21.02 | $21.17 | $20.70 | $20.76 | $20.76 | 85,955 |
| 2023-01-26 | $20.90 | $21.03 | $20.78 | $20.86 | $20.86 | 52,121 |
| 2023-01-25 | $20.72 | $20.89 | $20.55 | $20.89 | $20.89 | 73,518 |
| 2023-01-24 | $20.94 | $20.94 | $20.75 | $20.79 | $20.79 | 77,467 |
| 2023-01-23 | $20.72 | $20.99 | $20.64 | $20.82 | $20.82 | 107,480 |
| 2023-01-20 | $21.06 | $21.07 | $20.64 | $20.73 | $20.73 | 91,756 |
| 2023-01-19 | $21.11 | $21.13 | $20.82 | $20.93 | $20.93 | 91,667 |
| 2023-01-18 | $21.53 | $21.58 | $20.94 | $21.09 | $21.09 | 105,484 |
| 2023-01-17 | $21.59 | $21.83 | $21.51 | $21.58 | $21.58 | 98,018 |
| 2023-01-13 | $21.38 | $21.63 | $21.23 | $21.55 | $21.55 | 77,465 |
| 2023-01-12 | $21.60 | $21.78 | $21.44 | $21.48 | $21.48 | 81,810 |
| 2023-01-11 | $21.88 | $21.88 | $21.59 | $21.60 | $21.60 | 79,158 |
| 2023-01-10 | $21.68 | $21.91 | $21.67 | $21.80 | $21.80 | 77,368 |
| 2023-01-09 | $22.14 | $22.25 | $21.65 | $21.68 | $21.68 | 78,909 |
| 2023-01-06 | $22.07 | $22.28 | $22.07 | $22.15 | $22.15 | 86,671 |
| 2023-01-05 | $22.27 | $22.27 | $21.92 | $22.01 | $22.01 | 92,362 |
| 2023-01-04 | $22.62 | $22.76 | $22.33 | $22.44 | $22.44 | 140,722 |
| 2023-01-03 | $22.35 | $22.76 | $22.13 | $22.76 | $22.51 | 157,648 |
| 2022-12-30 | $22.13 | $22.24 | $22.01 | $22.16 | $22.16 | 83,373 |
| 2022-12-29 | $22.14 | $22.43 | $22.14 | $22.17 | $22.17 | 80,055 |
| 2022-12-28 | $22.48 | $22.52 | $21.97 | $21.98 | $21.98 | 62,556 |
| 2022-12-27 | $22.55 | $22.68 | $22.44 | $22.45 | $22.45 | 156,527 |
| 2022-12-23 | $22.29 | $22.65 | $22.27 | $22.49 | $22.49 | 60,468 |
| 2022-12-22 | $22.71 | $22.76 | $22.25 | $22.25 | $22.25 | 170,927 |
| 2022-12-21 | $22.74 | $22.85 | $22.56 | $22.76 | $22.76 | 119,958 |
| 2022-12-20 | $22.92 | $22.92 | $22.37 | $22.38 | $22.38 | 74,529 |
| 2022-12-19 | $22.83 | $23.09 | $22.51 | $22.81 | $22.81 | 118,893 |
| 2022-12-16 | $22.57 | $22.63 | $22.25 | $22.34 | $22.34 | 149,845 |
| 2022-12-15 | $23.10 | $23.10 | $22.60 | $22.73 | $22.73 | 69,645 |
| 2022-12-14 | $23.02 | $23.48 | $22.94 | $23.23 | $23.23 | 78,992 |
| 2022-12-13 | $23.37 | $23.48 | $22.98 | $23.17 | $23.17 | 152,674 |
| 2022-12-12 | $23.07 | $23.19 | $22.86 | $22.89 | $22.89 | 101,067 |
| 2022-12-09 | $22.96 | $23.13 | $22.80 | $23.02 | $23.02 | 55,255 |
| 2022-12-08 | $23.15 | $23.25 | $22.74 | $22.91 | $22.91 | 51,462 |
| 2022-12-07 | $23.17 | $23.39 | $22.99 | $23.04 | $23.04 | 79,196 |
| 2022-12-06 | $22.95 | $23.33 | $22.95 | $23.24 | $23.24 | 108,244 |
| 2022-12-05 | $23.06 | $23.06 | $22.50 | $22.96 | $22.96 | 76,108 |
| 2022-12-02 | $23.11 | $23.31 | $23.02 | $23.25 | $23.25 | 60,511 |
| 2022-12-01 | $23.30 | $23.34 | $23.04 | $23.16 | $23.16 | 71,355 |
| 2022-11-30 | $22.88 | $23.23 | $22.48 | $23.23 | $23.23 | 163,608 |
| 2022-11-29 | $22.79 | $22.89 | $22.53 | $22.77 | $22.77 | 63,544 |
| 2022-11-28 | $22.74 | $23.04 | $22.56 | $22.74 | $22.74 | 92,695 |
| 2022-11-25 | $22.86 | $23.00 | $22.83 | $22.86 | $22.86 | 82,189 |
| 2022-11-23 | $23.00 | $23.01 | $22.80 | $22.83 | $22.83 | 51,413 |
| 2022-11-22 | $22.81 | $22.99 | $22.64 | $22.91 | $22.91 | 163,694 |
| 2022-11-21 | $22.82 | $22.94 | $22.62 | $22.71 | $22.71 | 53,480 |
| 2022-11-18 | $22.92 | $22.97 | $22.63 | $22.79 | $22.79 | 85,332 |
| 2022-11-17 | $22.25 | $22.56 | $22.25 | $22.56 | $22.56 | 45,899 |
| 2022-11-16 | $22.51 | $22.66 | $22.29 | $22.43 | $22.43 | 71,904 |
| 2022-11-15 | $22.57 | $22.76 | $22.30 | $22.44 | $22.44 | 55,057 |
| 2022-11-14 | $22.26 | $22.64 | $22.17 | $22.38 | $22.38 | 83,613 |
| 2022-11-11 | $23.25 | $23.25 | $22.19 | $22.26 | $22.26 | 85,331 |
| 2022-11-10 | $23.20 | $23.44 | $22.81 | $23.29 | $23.29 | 155,954 |
| 2022-11-09 | $22.72 | $22.85 | $22.47 | $22.55 | $22.55 | 53,862 |
| 2022-11-08 | $22.88 | $23.25 | $22.79 | $22.86 | $22.86 | 52,814 |
| 2022-11-07 | $22.83 | $23.15 | $22.67 | $22.96 | $22.96 | 94,066 |
| 2022-11-04 | $22.52 | $22.63 | $22.21 | $22.59 | $22.59 | 62,973 |
| 2022-11-03 | $22.12 | $22.48 | $22.05 | $22.29 | $22.29 | 74,882 |
| 2022-11-02 | $22.79 | $22.89 | $22.18 | $22.32 | $22.32 | 77,038 |
| 2022-11-01 | $22.66 | $22.88 | $22.49 | $22.70 | $22.70 | 70,953 |
| 2022-10-31 | $22.65 | $22.78 | $22.48 | $22.56 | $22.56 | 96,027 |
| 2022-10-28 | $22.33 | $22.82 | $22.20 | $22.80 | $22.80 | 101,065 |
| 2022-10-27 | $21.94 | $22.43 | $21.88 | $22.22 | $22.22 | 101,565 |
| 2022-10-26 | $21.95 | $21.98 | $21.62 | $21.76 | $21.76 | 62,756 |
| 2022-10-25 | $21.48 | $21.85 | $21.43 | $21.82 | $21.82 | 82,849 |
| 2022-10-24 | $21.73 | $21.80 | $21.43 | $21.48 | $21.48 | 62,868 |
| 2022-10-21 | $21.25 | $21.69 | $21.13 | $21.58 | $21.58 | 100,441 |
| 2022-10-20 | $21.11 | $21.40 | $20.74 | $21.09 | $21.09 | 71,540 |
| 2022-10-19 | $21.24 | $21.26 | $20.83 | $21.04 | $21.04 | 74,314 |
| 2022-10-18 | $21.27 | $21.46 | $21.07 | $21.22 | $21.22 | 105,020 |
| 2022-10-17 | $21.00 | $21.23 | $20.94 | $21.11 | $21.11 | 129,606 |
| 2022-10-14 | $21.19 | $21.23 | $20.61 | $20.72 | $20.72 | 110,969 |
| 2022-10-13 | $20.14 | $21.21 | $20.13 | $21.11 | $21.11 | 109,919 |
| 2022-10-12 | $20.39 | $20.62 | $20.19 | $20.48 | $20.48 | 64,616 |
| 2022-10-11 | $20.21 | $20.43 | $20.14 | $20.29 | $20.29 | 165,348 |
| 2022-10-10 | $20.01 | $20.30 | $20.01 | $20.24 | $20.24 | 92,299 |
| 2022-10-07 | $20.33 | $20.35 | $19.83 | $19.87 | $19.87 | 124,538 |
| 2022-10-06 | $20.53 | $20.62 | $20.25 | $20.37 | $20.37 | 87,929 |
| 2022-10-05 | $20.59 | $20.91 | $20.58 | $20.87 | $20.62 | 115,921 |
| 2022-10-04 | $20.45 | $21.13 | $20.45 | $20.97 | $20.97 | 165,015 |
| 2022-10-03 | $20.22 | $20.48 | $20.10 | $20.39 | $20.39 | 116,993 |
| 2022-09-30 | $20.21 | $20.65 | $20.12 | $20.13 | $20.13 | 118,531 |
| 2022-09-29 | $20.67 | $20.69 | $20.31 | $20.40 | $20.40 | 83,351 |
| 2022-09-28 | $20.91 | $21.05 | $20.48 | $20.86 | $20.86 | 92,675 |
| 2022-09-27 | $20.87 | $21.14 | $20.57 | $20.63 | $20.63 | 93,006 |
| 2022-09-26 | $20.46 | $20.98 | $20.45 | $20.88 | $20.88 | 164,532 |
| 2022-09-23 | $20.66 | $20.72 | $20.42 | $20.66 | $20.66 | 120,797 |
| 2022-09-22 | $21.24 | $21.24 | $20.73 | $20.85 | $20.85 | 124,763 |
| 2022-09-21 | $21.06 | $21.56 | $20.77 | $21.39 | $21.39 | 139,878 |
| 2022-09-20 | $21.15 | $21.15 | $20.57 | $20.84 | $20.84 | 108,932 |
| 2022-09-19 | $20.52 | $21.36 | $20.31 | $21.29 | $21.29 | 166,416 |
| 2022-09-16 | $19.93 | $20.32 | $19.81 | $20.23 | $20.23 | 139,729 |
| 2022-09-15 | $20.14 | $20.30 | $19.96 | $20.04 | $20.04 | 71,628 |
| 2022-09-14 | $20.39 | $20.47 | $20.13 | $20.29 | $20.29 | 87,186 |
| 2022-09-13 | $20.88 | $20.90 | $20.28 | $20.33 | $20.33 | 89,139 |
| 2022-09-12 | $20.95 | $21.13 | $20.81 | $21.04 | $21.04 | 220,484 |
| 2022-09-09 | $20.76 | $20.90 | $20.67 | $20.80 | $20.80 | 56,145 |
| 2022-09-08 | $20.87 | $20.90 | $20.54 | $20.60 | $20.60 | 96,308 |
| 2022-09-07 | $20.63 | $20.96 | $20.60 | $20.85 | $20.85 | 111,178 |
| 2022-09-06 | $20.69 | $20.69 | $20.40 | $20.53 | $20.53 | 92,351 |
| 2022-09-02 | $21.24 | $21.24 | $20.57 | $20.63 | $20.63 | 66,568 |
| 2022-09-01 | $21.10 | $21.19 | $20.94 | $21.10 | $21.10 | 85,254 |
| 2022-08-31 | $21.28 | $21.43 | $21.17 | $21.23 | $21.23 | 118,135 |
| 2022-08-30 | $21.35 | $21.46 | $21.24 | $21.43 | $21.43 | 79,983 |
| 2022-08-29 | $21.50 | $21.62 | $21.28 | $21.48 | $21.48 | 66,307 |
| 2022-08-26 | $22.02 | $22.05 | $21.54 | $21.57 | $21.57 | 88,033 |
| 2022-08-25 | $21.80 | $21.99 | $21.79 | $21.94 | $21.94 | 78,994 |
| 2022-08-24 | $22.12 | $22.12 | $21.79 | $21.80 | $21.80 | 104,947 |
| 2022-08-23 | $22.15 | $22.24 | $22.03 | $22.13 | $22.13 | 78,838 |
| 2022-08-22 | $22.45 | $22.45 | $21.98 | $22.16 | $22.16 | 81,036 |
| 2022-08-19 | $22.50 | $22.58 | $22.28 | $22.54 | $22.54 | 111,666 |
| 2022-08-18 | $22.17 | $22.67 | $22.17 | $22.51 | $22.51 | 95,668 |
| 2022-08-17 | $22.34 | $22.48 | $22.12 | $22.17 | $22.17 | 64,637 |
| 2022-08-16 | $22.30 | $22.53 | $22.17 | $22.51 | $22.51 | 93,541 |
| 2022-08-15 | $21.59 | $22.33 | $21.59 | $22.25 | $22.25 | 173,657 |
| 2022-08-12 | $21.53 | $21.87 | $21.36 | $21.70 | $21.70 | 253,068 |
| 2022-08-11 | $21.58 | $21.64 | $21.45 | $21.59 | $21.59 | 172,780 |
| 2022-08-10 | $21.66 | $21.68 | $21.47 | $21.50 | $21.50 | 126,028 |
| 2022-08-09 | $21.59 | $21.60 | $21.36 | $21.44 | $21.44 | 128,221 |
| 2022-08-08 | $21.48 | $21.68 | $21.42 | $21.59 | $21.59 | 150,813 |
| 2022-08-05 | $21.48 | $21.50 | $21.18 | $21.34 | $21.34 | 141,370 |
| 2022-08-04 | $21.92 | $21.94 | $21.52 | $21.59 | $21.59 | 127,182 |
| 2022-08-03 | $21.75 | $21.89 | $21.47 | $21.81 | $21.81 | 145,962 |
| 2022-08-02 | $22.27 | $22.27 | $21.64 | $21.66 | $21.66 | 141,911 |
| 2022-08-01 | $21.92 | $22.24 | $21.62 | $22.21 | $22.21 | 144,601 |
| 2022-07-29 | $21.83 | $22.18 | $21.75 | $21.85 | $21.85 | 119,070 |
| 2022-07-28 | $21.69 | $21.88 | $21.59 | $21.87 | $21.87 | 186,071 |
| 2022-07-27 | $21.50 | $21.77 | $21.31 | $21.73 | $21.73 | 137,760 |
| 2022-07-26 | $21.31 | $21.50 | $21.24 | $21.44 | $21.44 | 80,277 |
| 2022-07-25 | $21.20 | $21.43 | $21.11 | $21.30 | $21.30 | 91,196 |
| 2022-07-22 | $21.48 | $21.48 | $20.98 | $21.18 | $21.18 | 93,401 |
| 2022-07-21 | $21.36 | $21.48 | $20.97 | $21.44 | $21.44 | 144,359 |
| 2022-07-20 | $21.30 | $21.41 | $21.09 | $21.36 | $21.36 | 112,818 |
| 2022-07-19 | $20.92 | $21.27 | $20.87 | $21.18 | $21.18 | 126,820 |
| 2022-07-18 | $20.41 | $20.83 | $20.41 | $20.71 | $20.71 | 118,194 |
| 2022-07-15 | $20.25 | $20.43 | $20.03 | $20.27 | $20.27 | 116,141 |
| 2022-07-14 | $19.83 | $20.06 | $19.74 | $20.00 | $20.00 | 58,140 |
| 2022-07-13 | $20.11 | $20.19 | $19.81 | $20.01 | $20.01 | 77,439 |
| 2022-07-12 | $19.72 | $20.26 | $19.72 | $20.23 | $20.23 | 133,067 |
| 2022-07-11 | $19.86 | $20.11 | $19.75 | $19.84 | $19.84 | 144,389 |
| 2022-07-08 | $19.86 | $19.97 | $19.62 | $19.92 | $19.92 | 108,263 |
| 2022-07-07 | $19.77 | $20.05 | $19.77 | $19.79 | $19.79 | 85,075 |
| 2022-07-06 | $20.21 | $20.22 | $19.86 | $20.07 | $19.82 | 114,139 |
| 2022-07-05 | $20.12 | $20.24 | $19.65 | $20.21 | $19.96 | 120,977 |
| 2022-07-01 | $20.10 | $20.23 | $19.90 | $20.23 | $19.98 | 92,984 |
| 2022-06-30 | $20.20 | $20.35 | $20.01 | $20.23 | $19.98 | 116,271 |
| 2022-06-29 | $19.88 | $20.24 | $19.76 | $20.21 | $19.96 | 115,168 |
| 2022-06-28 | $20.26 | $20.26 | $19.74 | $19.92 | $19.67 | 106,846 |
| 2022-06-27 | $19.20 | $20.20 | $19.17 | $20.20 | $19.95 | 360,800 |
| 2022-06-24 | $18.52 | $19.19 | $18.52 | $18.99 | $18.75 | 199,343 |
| 2022-06-23 | $18.53 | $18.62 | $18.12 | $18.55 | $18.32 | 149,726 |
| 2022-06-22 | $18.40 | $18.61 | $18.29 | $18.42 | $18.19 | 149,945 |
| 2022-06-21 | $17.28 | $18.89 | $17.20 | $18.55 | $18.32 | 166,973 |
| 2022-06-17 | $16.95 | $17.10 | $16.75 | $17.06 | $16.85 | 228,429 |
| 2022-06-16 | $16.88 | $17.01 | $16.55 | $16.77 | $16.56 | 258,816 |
| 2022-06-15 | $17.35 | $17.56 | $17.03 | $17.07 | $16.86 | 203,901 |
| 2022-06-14 | $17.40 | $17.46 | $17.19 | $17.36 | $17.14 | 86,217 |
| 2022-06-13 | $17.50 | $17.59 | $17.31 | $17.36 | $17.14 | 92,673 |
| 2022-06-10 | $17.81 | $17.82 | $17.51 | $17.77 | $17.55 | 67,496 |
| 2022-06-09 | $18.01 | $18.06 | $17.82 | $17.87 | $17.65 | 50,909 |
| 2022-06-08 | $18.14 | $18.14 | $17.92 | $17.99 | $17.77 | 63,102 |
| 2022-06-07 | $18.07 | $18.30 | $18.07 | $18.27 | $18.04 | 56,235 |
| 2022-06-06 | $18.15 | $18.31 | $18.06 | $18.22 | $17.99 | 64,929 |
| 2022-06-03 | $17.95 | $18.00 | $17.72 | $17.97 | $17.75 | 81,462 |
| 2022-06-02 | $18.00 | $18.10 | $17.90 | $18.09 | $17.86 | 57,416 |
| 2022-06-01 | $18.14 | $18.15 | $17.92 | $17.99 | $17.77 | 63,692 |
| 2022-05-31 | $18.18 | $18.32 | $17.96 | $18.15 | $17.92 | 117,777 |
| 2022-05-27 | $17.86 | $18.23 | $17.80 | $18.22 | $17.99 | 75,156 |
| 2022-05-26 | $17.79 | $17.89 | $17.65 | $17.76 | $17.54 | 61,181 |
| 2022-05-25 | $17.49 | $17.73 | $17.44 | $17.66 | $17.44 | 53,993 |
| 2022-05-24 | $17.37 | $17.70 | $17.27 | $17.60 | $17.38 | 50,962 |
| 2022-05-23 | $17.42 | $17.62 | $17.31 | $17.47 | $17.25 | 61,015 |
| 2022-05-20 | $17.49 | $17.54 | $17.16 | $17.35 | $17.13 | 76,279 |
| 2022-05-19 | $17.55 | $17.63 | $17.34 | $17.38 | $17.16 | 83,972 |
| 2022-05-18 | $17.71 | $17.88 | $17.50 | $17.60 | $17.38 | 67,199 |
| 2022-05-17 | $17.78 | $17.99 | $17.77 | $17.87 | $17.65 | 44,740 |
| 2022-05-16 | $17.69 | $17.82 | $17.45 | $17.68 | $17.46 | 60,635 |
| 2022-05-13 | $17.85 | $17.93 | $17.50 | $17.53 | $17.31 | 74,678 |
| 2022-05-12 | $17.46 | $17.72 | $17.45 | $17.70 | $17.48 | 79,462 |
| 2022-05-11 | $17.53 | $17.84 | $17.40 | $17.43 | $17.21 | 94,239 |
| 2022-05-10 | $17.72 | $17.90 | $17.31 | $17.50 | $17.28 | 92,490 |
| 2022-05-09 | $17.36 | $17.91 | $17.36 | $17.68 | $17.46 | 112,495 |
| 2022-05-06 | $17.56 | $17.56 | $17.23 | $17.34 | $17.12 | 93,988 |
| 2022-05-05 | $17.42 | $17.55 | $17.35 | $17.50 | $17.28 | 93,894 |
| 2022-05-04 | $17.00 | $17.63 | $17.00 | $17.61 | $17.39 | 73,332 |
| 2022-05-03 | $17.21 | $17.36 | $17.01 | $17.24 | $17.02 | 73,231 |
| 2022-05-02 | $17.30 | $17.53 | $16.94 | $17.10 | $16.89 | 158,914 |
| 2022-04-29 | $17.42 | $17.58 | $17.18 | $17.25 | $17.03 | 136,340 |
| 2022-04-28 | $17.57 | $17.68 | $17.27 | $17.58 | $17.36 | 66,883 |
| 2022-04-27 | $17.35 | $17.69 | $17.35 | $17.38 | $17.16 | 66,826 |
| 2022-04-26 | $17.47 | $17.78 | $17.38 | $17.43 | $17.21 | 92,635 |
| 2022-04-25 | $17.81 | $17.82 | $17.42 | $17.67 | $17.45 | 142,002 |
| 2022-04-22 | $18.03 | $18.12 | $17.89 | $17.90 | $17.68 | 64,295 |
| 2022-04-21 | $18.30 | $18.51 | $18.00 | $18.05 | $17.82 | 61,811 |
| 2022-04-20 | $18.10 | $18.40 | $18.10 | $18.28 | $18.05 | 48,493 |
| 2022-04-19 | $18.28 | $18.31 | $18.10 | $18.19 | $17.96 | 65,160 |
| 2022-04-18 | $18.20 | $18.36 | $18.09 | $18.17 | $17.94 | 82,970 |
| 2022-04-14 | $18.41 | $18.53 | $18.17 | $18.24 | $18.01 | 77,601 |
| 2022-04-13 | $18.34 | $18.69 | $18.33 | $18.63 | $18.15 | 73,182 |
| 2022-04-12 | $18.41 | $18.64 | $18.34 | $18.46 | $17.98 | 66,997 |
| 2022-04-11 | $18.38 | $18.53 | $18.24 | $18.36 | $17.89 | 61,394 |
| 2022-04-08 | $18.44 | $18.48 | $18.25 | $18.37 | $17.90 | 77,768 |
| 2022-04-07 | $18.45 | $18.52 | $18.33 | $18.36 | $17.89 | 59,760 |
| 2022-04-06 | $18.47 | $18.63 | $18.32 | $18.48 | $18.00 | 85,136 |
| 2022-04-05 | $18.55 | $18.70 | $18.41 | $18.44 | $17.96 | 48,151 |
| 2022-04-04 | $18.69 | $18.70 | $18.40 | $18.65 | $18.17 | 132,742 |
| 2022-04-01 | $18.47 | $18.70 | $18.30 | $18.69 | $18.21 | 80,256 |
| 2022-03-31 | $18.66 | $18.93 | $18.35 | $18.47 | $17.99 | 105,649 |
| 2022-03-30 | $18.98 | $19.05 | $18.70 | $18.72 | $18.24 | 127,900 |
| 2022-03-29 | $18.89 | $19.10 | $18.80 | $19.03 | $18.54 | 79,667 |
| 2022-03-28 | $18.60 | $18.83 | $18.46 | $18.79 | $18.30 | 133,392 |
| 2022-03-25 | $18.21 | $18.51 | $18.15 | $18.50 | $18.02 | 85,770 |
| 2022-03-24 | $18.22 | $18.31 | $18.13 | $18.25 | $17.78 | 47,124 |
| 2022-03-23 | $18.34 | $18.36 | $18.18 | $18.26 | $17.79 | 82,401 |
| 2022-03-22 | $18.41 | $18.71 | $18.39 | $18.47 | $17.99 | 116,573 |
| 2022-03-21 | $18.57 | $18.76 | $18.39 | $18.41 | $17.93 | 109,115 |
| 2022-03-18 | $18.59 | $18.89 | $18.26 | $18.50 | $18.02 | 1,031,535 |
| 2022-03-17 | $18.30 | $18.61 | $18.21 | $18.56 | $18.08 | 114,788 |
| 2022-03-16 | $18.27 | $18.47 | $18.17 | $18.36 | $17.89 | 136,433 |
| 2022-03-15 | $18.29 | $18.40 | $18.14 | $18.22 | $17.75 | 98,138 |
| 2022-03-14 | $18.07 | $18.26 | $17.99 | $18.19 | $17.72 | 111,581 |
| 2022-03-11 | $18.26 | $18.42 | $18.00 | $18.01 | $17.54 | 92,473 |
| 2022-03-10 | $18.25 | $18.27 | $18.09 | $18.22 | $17.75 | 77,278 |
| 2022-03-09 | $18.47 | $18.53 | $18.30 | $18.31 | $17.84 | 92,329 |
| 2022-03-08 | $18.51 | $18.57 | $18.25 | $18.26 | $17.79 | 114,103 |
| 2022-03-07 | $18.83 | $18.83 | $18.50 | $18.55 | $18.07 | 66,882 |
| 2022-03-04 | $18.96 | $19.24 | $18.83 | $18.92 | $18.43 | 104,247 |
| 2022-03-03 | $19.03 | $19.18 | $18.96 | $19.12 | $18.63 | 59,086 |
| 2022-03-02 | $18.72 | $19.16 | $18.69 | $19.03 | $18.54 | 55,811 |
| 2022-03-01 | $18.77 | $18.77 | $18.45 | $18.60 | $18.12 | 85,407 |
| 2022-02-28 | $18.52 | $18.78 | $18.52 | $18.78 | $18.29 | 112,860 |
| 2022-02-25 | $18.39 | $18.68 | $18.39 | $18.68 | $18.20 | 103,427 |
| 2022-02-24 | $18.46 | $18.56 | $18.07 | $18.46 | $17.98 | 139,310 |
| 2022-02-23 | $18.69 | $18.78 | $18.40 | $18.47 | $17.99 | 74,621 |
| 2022-02-22 | $19.19 | $19.24 | $18.53 | $18.65 | $18.17 | 105,511 |
| 2022-02-18 | $18.93 | $19.34 | $18.93 | $19.27 | $18.77 | 73,660 |
| 2022-02-17 | $18.90 | $18.99 | $18.73 | $18.94 | $18.45 | 69,519 |
| 2022-02-16 | $18.93 | $18.94 | $18.79 | $18.92 | $18.43 | 37,457 |
| 2022-02-15 | $18.66 | $19.04 | $18.53 | $18.93 | $18.44 | 118,544 |
| 2022-02-14 | $18.62 | $18.69 | $18.45 | $18.57 | $18.09 | 71,959 |
| 2022-02-11 | $18.58 | $18.58 | $18.39 | $18.55 | $18.07 | 101,532 |
| 2022-02-10 | $18.61 | $18.67 | $18.48 | $18.58 | $18.10 | 113,372 |
| 2022-02-09 | $18.77 | $18.85 | $18.61 | $18.67 | $18.19 | 86,726 |
| 2022-02-08 | $18.78 | $18.87 | $18.68 | $18.74 | $18.26 | 74,128 |
| 2022-02-07 | $18.68 | $18.75 | $18.55 | $18.70 | $18.22 | 81,385 |
| 2022-02-04 | $18.69 | $18.77 | $18.48 | $18.62 | $18.14 | 65,672 |
| 2022-02-03 | $18.76 | $19.00 | $18.71 | $18.80 | $18.31 | 106,881 |
| 2022-02-02 | $18.83 | $18.85 | $18.59 | $18.67 | $18.19 | 100,178 |
| 2022-02-01 | $18.94 | $19.05 | $18.85 | $18.93 | $18.44 | 94,685 |
| 2022-01-31 | $18.73 | $18.93 | $18.58 | $18.93 | $18.44 | 128,162 |
| 2022-01-28 | $18.72 | $18.90 | $18.50 | $18.81 | $18.32 | 102,885 |
| 2022-01-27 | $18.82 | $18.99 | $18.65 | $18.76 | $18.28 | 98,674 |
| 2022-01-26 | $19.27 | $19.27 | $18.67 | $18.85 | $18.36 | 130,236 |
| 2022-01-25 | $19.09 | $19.29 | $18.77 | $19.17 | $18.67 | 79,291 |
| 2022-01-24 | $18.80 | $19.18 | $18.80 | $19.11 | $18.62 | 93,300 |
| 2022-01-21 | $18.82 | $19.26 | $18.80 | $18.83 | $18.34 | 89,501 |
| 2022-01-20 | $19.22 | $19.23 | $18.76 | $18.86 | $18.37 | 82,723 |
| 2022-01-19 | $19.16 | $19.36 | $19.08 | $19.18 | $18.68 | 64,505 |
| 2022-01-18 | $19.40 | $19.40 | $19.13 | $19.23 | $18.73 | 98,129 |
| 2022-01-14 | $19.45 | $19.53 | $19.39 | $19.45 | $18.95 | 41,977 |
| 2022-01-13 | $19.23 | $19.65 | $19.20 | $19.58 | $19.07 | 87,334 |
| 2022-01-12 | $19.45 | $19.53 | $19.21 | $19.21 | $18.71 | 99,103 |
| 2022-01-11 | $19.46 | $19.46 | $19.10 | $19.38 | $18.88 | 76,992 |
| 2022-01-10 | $19.36 | $19.52 | $19.31 | $19.41 | $18.91 | 57,195 |
| 2022-01-07 | $19.36 | $19.44 | $19.18 | $19.35 | $18.85 | 52,430 |
| 2022-01-06 | $19.50 | $19.57 | $19.30 | $19.36 | $18.86 | 96,488 |
| 2022-01-05 | $19.63 | $19.83 | $19.50 | $19.53 | $19.03 | 92,602 |
| 2022-01-04 | $19.78 | $20.26 | $19.75 | $19.85 | $19.09 | 110,252 |
| 2022-01-03 | $19.69 | $19.93 | $19.58 | $19.74 | $18.99 | 96,611 |
| 2021-12-31 | $19.56 | $19.82 | $19.50 | $19.53 | $18.79 | 101,170 |
| 2021-12-30 | $19.73 | $19.87 | $19.56 | $19.63 | $18.88 | 65,350 |
| 2021-12-29 | $19.80 | $19.84 | $19.62 | $19.71 | $18.96 | 47,293 |
| 2021-12-28 | $19.79 | $19.85 | $19.65 | $19.72 | $18.97 | 158,954 |
| 2021-12-27 | $19.37 | $19.80 | $19.27 | $19.79 | $19.04 | 63,814 |
| 2021-12-23 | $19.34 | $19.40 | $19.27 | $19.32 | $18.58 | 155,227 |
| 2021-12-22 | $19.05 | $19.26 | $18.90 | $19.24 | $18.51 | 140,939 |
| 2021-12-21 | $19.21 | $19.46 | $19.00 | $19.09 | $18.36 | 102,843 |
| 2021-12-20 | $19.00 | $19.27 | $18.71 | $19.19 | $18.46 | 94,360 |
| 2021-12-17 | $19.37 | $19.54 | $19.09 | $19.10 | $18.37 | 214,861 |
| 2021-12-16 | $19.34 | $19.50 | $19.21 | $19.42 | $18.68 | 89,272 |
| 2021-12-15 | $19.27 | $19.45 | $19.08 | $19.34 | $18.60 | 87,633 |
| 2021-12-14 | $19.22 | $19.40 | $19.07 | $19.20 | $18.47 | 161,512 |
| 2021-12-13 | $19.09 | $19.39 | $19.08 | $19.26 | $18.53 | 64,261 |
| 2021-12-10 | $19.26 | $19.28 | $19.11 | $19.21 | $18.48 | 42,490 |
| 2021-12-09 | $19.35 | $19.40 | $19.01 | $19.16 | $18.43 | 69,780 |
| 2021-12-08 | $19.41 | $19.45 | $19.20 | $19.40 | $18.66 | 66,592 |
| 2021-12-07 | $19.50 | $19.67 | $19.28 | $19.37 | $18.63 | 95,355 |
| 2021-12-06 | $19.49 | $19.69 | $19.31 | $19.43 | $18.69 | 59,675 |
| 2021-12-03 | $19.51 | $19.58 | $19.29 | $19.41 | $18.67 | 57,648 |
| 2021-12-02 | $19.02 | $19.50 | $19.00 | $19.41 | $18.67 | 77,721 |
| 2021-12-01 | $19.36 | $19.51 | $18.90 | $18.91 | $18.19 | 80,372 |
| 2021-11-30 | $19.00 | $19.25 | $18.88 | $19.02 | $18.29 | 154,880 |
| 2021-11-29 | $19.50 | $19.55 | $19.17 | $19.24 | $18.51 | 65,130 |
| 2021-11-26 | $19.45 | $19.47 | $19.25 | $19.26 | $18.53 | 69,429 |
| 2021-11-24 | $19.78 | $19.97 | $19.54 | $19.72 | $18.97 | 73,698 |
| 2021-11-23 | $19.78 | $19.98 | $19.75 | $19.94 | $19.18 | 57,442 |
| 2021-11-22 | $19.47 | $20.00 | $19.40 | $19.82 | $19.06 | 111,129 |
| 2021-11-19 | $19.51 | $19.51 | $19.33 | $19.38 | $18.64 | 61,025 |
| 2021-11-18 | $19.76 | $19.76 | $19.52 | $19.58 | $18.83 | 72,463 |
| 2021-11-17 | $19.85 | $19.85 | $19.60 | $19.75 | $19.00 | 55,961 |
| 2021-11-16 | $19.98 | $20.08 | $19.82 | $19.85 | $19.09 | 57,726 |
| 2021-11-15 | $19.89 | $20.00 | $19.73 | $19.98 | $19.22 | 46,847 |
| 2021-11-12 | $19.93 | $20.02 | $19.85 | $19.91 | $19.15 | 44,110 |
| 2021-11-11 | $19.90 | $20.06 | $19.82 | $19.91 | $19.15 | 94,498 |
| 2021-11-10 | $19.87 | $20.01 | $19.82 | $19.88 | $19.12 | 52,557 |
| 2021-11-09 | $19.91 | $19.99 | $19.75 | $19.80 | $19.04 | 40,725 |
| 2021-11-08 | $19.92 | $19.94 | $19.75 | $19.94 | $19.18 | 63,396 |
| 2021-11-05 | $19.58 | $19.99 | $19.58 | $19.80 | $19.04 | 91,271 |
| 2021-11-04 | $19.60 | $19.75 | $19.21 | $19.37 | $18.63 | 63,126 |
| 2021-11-03 | $19.14 | $19.57 | $19.14 | $19.52 | $18.78 | 86,249 |
| 2021-11-02 | $19.30 | $19.34 | $19.07 | $19.12 | $18.39 | 66,375 |
| 2021-11-01 | $19.10 | $19.40 | $18.98 | $19.27 | $18.54 | 95,063 |
| 2021-10-29 | $18.86 | $18.99 | $18.75 | $18.94 | $18.22 | 107,806 |
| 2021-10-28 | $18.74 | $18.91 | $18.68 | $18.85 | $18.13 | 66,983 |
| 2021-10-27 | $18.97 | $19.04 | $18.56 | $18.65 | $17.94 | 107,401 |
| 2021-10-26 | $18.97 | $19.17 | $18.80 | $18.94 | $18.22 | 89,950 |
| 2021-10-25 | $19.04 | $19.16 | $18.88 | $19.00 | $18.28 | 67,057 |
| 2021-10-22 | $19.01 | $19.09 | $18.97 | $19.00 | $18.28 | 46,012 |
| 2021-10-21 | $18.98 | $19.05 | $18.88 | $19.04 | $18.31 | 42,230 |
| 2021-10-20 | $18.93 | $19.01 | $18.87 | $18.93 | $18.21 | 48,172 |
| 2021-10-19 | $18.93 | $18.97 | $18.83 | $18.91 | $18.19 | 50,566 |
| 2021-10-18 | $18.85 | $19.00 | $18.80 | $18.87 | $18.15 | 50,864 |
| 2021-10-15 | $19.16 | $19.16 | $18.85 | $18.85 | $18.13 | 71,155 |
| 2021-10-14 | $18.99 | $19.07 | $18.94 | $19.00 | $18.28 | 35,991 |
| 2021-10-13 | $18.86 | $18.97 | $18.79 | $18.90 | $18.18 | 60,083 |
| 2021-10-12 | $18.75 | $19.02 | $18.71 | $18.93 | $18.21 | 49,610 |
| 2021-10-11 | $18.83 | $18.95 | $18.72 | $18.74 | $18.03 | 74,609 |
| 2021-10-08 | $19.11 | $19.11 | $18.88 | $18.90 | $18.18 | 55,531 |
| 2021-10-07 | $18.89 | $19.26 | $18.88 | $19.13 | $18.40 | 77,745 |
| 2021-10-06 | $19.25 | $19.37 | $19.03 | $19.28 | $18.31 | 125,398 |
| 2021-10-05 | $19.49 | $19.49 | $19.29 | $19.36 | $18.38 | 94,989 |
| 2021-10-04 | $19.29 | $19.50 | $19.25 | $19.37 | $18.39 | 87,595 |
| 2021-10-01 | $18.97 | $19.36 | $18.86 | $19.30 | $18.32 | 103,829 |
| 2021-09-30 | $19.21 | $19.33 | $18.83 | $18.85 | $17.90 | 81,818 |
| 2021-09-29 | $19.06 | $19.31 | $18.98 | $19.24 | $18.27 | 63,040 |
| 2021-09-28 | $19.18 | $19.33 | $19.02 | $19.03 | $18.07 | 63,083 |
| 2021-09-27 | $18.90 | $19.32 | $18.86 | $19.18 | $18.21 | 77,014 |
| 2021-09-24 | $18.63 | $19.01 | $18.52 | $18.84 | $17.89 | 89,356 |
| 2021-09-23 | $18.33 | $18.75 | $18.29 | $18.66 | $17.72 | 118,739 |
| 2021-09-22 | $18.19 | $18.45 | $18.10 | $18.28 | $17.36 | 156,269 |
| 2021-09-21 | $18.25 | $18.46 | $18.01 | $18.20 | $17.28 | 114,107 |
| 2021-09-20 | $17.98 | $18.25 | $17.65 | $18.14 | $17.22 | 193,112 |
| 2021-09-17 | $18.23 | $18.40 | $18.00 | $18.02 | $17.11 | 713,942 |
| 2021-09-16 | $18.39 | $18.48 | $18.17 | $18.30 | $17.37 | 86,268 |
| 2021-09-15 | $18.52 | $18.52 | $18.18 | $18.38 | $17.45 | 117,825 |
| 2021-09-14 | $18.79 | $18.83 | $18.23 | $18.35 | $17.42 | 81,161 |
| 2021-09-13 | $18.74 | $18.75 | $18.30 | $18.71 | $17.76 | 170,730 |
| 2021-09-10 | $19.03 | $19.03 | $18.69 | $18.73 | $17.78 | 69,002 |
| 2021-09-09 | $19.15 | $19.15 | $18.79 | $18.87 | $17.92 | 106,831 |
| 2021-09-08 | $19.10 | $19.15 | $18.97 | $19.05 | $18.09 | 84,301 |
| 2021-09-07 | $19.26 | $19.32 | $19.04 | $19.07 | $18.11 | 79,737 |
| 2021-09-03 | $19.39 | $19.41 | $19.26 | $19.32 | $18.34 | 65,214 |
| 2021-09-02 | $19.60 | $19.60 | $19.39 | $19.39 | $18.41 | 57,115 |
| 2021-09-01 | $19.42 | $19.53 | $19.25 | $19.52 | $18.53 | 46,211 |
| 2021-08-31 | $19.55 | $19.60 | $19.36 | $19.41 | $18.43 | 83,174 |
| 2021-08-30 | $19.82 | $19.82 | $19.41 | $19.46 | $18.48 | 42,069 |
| 2021-08-27 | $19.26 | $19.82 | $19.26 | $19.75 | $18.75 | 63,600 |
| 2021-08-26 | $19.49 | $19.56 | $19.29 | $19.30 | $18.32 | 74,178 |
| 2021-08-25 | $19.64 | $19.74 | $19.46 | $19.46 | $18.48 | 63,144 |
| 2021-08-24 | $20.01 | $20.01 | $19.63 | $19.72 | $18.72 | 47,031 |
| 2021-08-23 | $20.12 | $20.38 | $19.88 | $19.94 | $18.93 | 60,168 |
| 2021-08-20 | $19.78 | $20.28 | $19.78 | $20.12 | $19.10 | 104,397 |
| 2021-08-19 | $19.76 | $19.91 | $19.67 | $19.79 | $18.79 | 54,371 |
| 2021-08-18 | $20.20 | $20.41 | $19.93 | $19.94 | $18.93 | 49,710 |
| 2021-08-17 | $20.16 | $20.34 | $20.03 | $20.18 | $19.16 | 49,196 |
| 2021-08-16 | $20.29 | $20.50 | $20.09 | $20.32 | $19.29 | 51,626 |
| 2021-08-13 | $20.29 | $20.44 | $20.25 | $20.30 | $19.27 | 34,807 |
| 2021-08-12 | $20.34 | $20.44 | $20.31 | $20.37 | $19.34 | 42,599 |
| 2021-08-11 | $20.23 | $20.43 | $20.12 | $20.40 | $19.37 | 57,392 |
| 2021-08-10 | $20.19 | $20.30 | $19.98 | $20.18 | $19.16 | 81,573 |
| 2021-08-09 | $19.87 | $20.23 | $19.83 | $20.05 | $19.04 | 92,027 |
| 2021-08-06 | $19.84 | $19.97 | $19.61 | $19.75 | $18.75 | 66,612 |
| 2021-08-05 | $19.65 | $19.87 | $19.58 | $19.68 | $18.69 | 60,267 |
| 2021-08-04 | $19.50 | $19.62 | $19.41 | $19.49 | $18.50 | 77,016 |
| 2021-08-03 | $19.91 | $20.00 | $19.55 | $19.65 | $18.66 | 46,914 |
| 2021-08-02 | $19.87 | $20.12 | $19.61 | $19.64 | $18.65 | 87,090 |
| 2021-07-30 | $19.87 | $20.04 | $19.75 | $19.77 | $18.77 | 101,178 |
| 2021-07-29 | $20.04 | $20.11 | $19.85 | $19.98 | $18.97 | 60,162 |
| 2021-07-28 | $19.66 | $20.02 | $19.47 | $19.88 | $18.88 | 60,077 |
| 2021-07-27 | $19.62 | $19.82 | $19.50 | $19.59 | $18.60 | 97,233 |
| 2021-07-26 | $19.57 | $19.93 | $19.57 | $19.79 | $18.79 | 47,419 |
| 2021-07-23 | $19.55 | $19.68 | $19.45 | $19.61 | $18.62 | 60,272 |
| 2021-07-22 | $19.88 | $19.88 | $19.52 | $19.53 | $18.54 | 66,430 |
| 2021-07-21 | $20.12 | $20.27 | $19.84 | $19.87 | $18.87 | 73,451 |
| 2021-07-20 | $19.79 | $20.21 | $19.78 | $19.95 | $18.94 | 141,509 |
| 2021-07-19 | $20.00 | $20.37 | $19.60 | $19.67 | $18.68 | 123,914 |
| 2021-07-16 | $20.31 | $20.39 | $20.01 | $20.02 | $19.01 | 107,041 |
| 2021-07-15 | $20.05 | $20.29 | $20.05 | $20.17 | $19.15 | 78,477 |
| 2021-07-14 | $20.29 | $20.50 | $20.16 | $20.17 | $19.15 | 62,496 |
| 2021-07-13 | $20.73 | $20.76 | $20.19 | $20.20 | $19.18 | 102,010 |
| 2021-07-12 | $20.58 | $20.83 | $20.28 | $20.76 | $19.71 | 136,463 |
| 2021-07-09 | $20.25 | $20.58 | $20.25 | $20.51 | $19.47 | 68,945 |
| 2021-07-08 | $20.42 | $20.53 | $20.20 | $20.36 | $19.33 | 82,923 |
| 2021-07-07 | $21.18 | $21.18 | $20.77 | $20.92 | $19.62 | 104,576 |
| 2021-07-06 | $21.53 | $21.55 | $21.00 | $21.15 | $19.84 | 73,294 |
| 2021-07-02 | $21.55 | $21.55 | $21.36 | $21.48 | $20.15 | 54,272 |
| 2021-07-01 | $21.62 | $21.62 | $21.31 | $21.49 | $20.16 | 90,237 |
| 2021-06-30 | $21.35 | $21.62 | $21.25 | $21.52 | $20.18 | 95,707 |
| 2021-06-29 | $21.31 | $21.42 | $21.13 | $21.37 | $20.04 | 58,876 |
| 2021-06-28 | $21.64 | $21.64 | $20.90 | $21.19 | $19.87 | 141,369 |
| 2021-06-25 | $21.59 | $21.76 | $21.50 | $21.60 | $20.26 | 281,418 |
| 2021-06-24 | $21.32 | $21.69 | $21.18 | $21.62 | $20.28 | 85,727 |
| 2021-06-23 | $21.15 | $21.37 | $20.99 | $21.34 | $20.02 | 125,847 |
| 2021-06-22 | $21.25 | $21.32 | $20.94 | $21.19 | $19.87 | 72,567 |
| 2021-06-21 | $20.99 | $21.29 | $20.76 | $21.27 | $19.95 | 90,412 |
| 2021-06-18 | $21.09 | $21.12 | $20.60 | $20.60 | $19.32 | 255,166 |
| 2021-06-17 | $21.72 | $21.72 | $21.20 | $21.40 | $20.07 | 102,285 |
| 2021-06-16 | $21.70 | $21.70 | $21.41 | $21.66 | $20.32 | 86,200 |
| 2021-06-15 | $21.64 | $21.71 | $21.43 | $21.71 | $20.36 | 70,901 |
| 2021-06-14 | $21.85 | $21.87 | $21.62 | $21.73 | $20.38 | 79,339 |
| 2021-06-11 | $21.53 | $21.84 | $21.53 | $21.80 | $20.45 | 70,322 |
| 2021-06-10 | $21.66 | $21.72 | $21.48 | $21.53 | $20.19 | 56,125 |
| 2021-06-09 | $21.43 | $21.55 | $21.30 | $21.52 | $20.18 | 69,907 |
| 2021-06-08 | $21.32 | $21.55 | $21.18 | $21.52 | $20.18 | 63,050 |
| 2021-06-07 | $21.15 | $21.33 | $21.07 | $21.32 | $20.00 | 51,868 |
| 2021-06-04 | $21.02 | $21.14 | $20.87 | $21.11 | $19.80 | 57,014 |
| 2021-06-03 | $21.17 | $21.17 | $20.80 | $21.09 | $19.78 | 54,258 |
| 2021-06-02 | $21.20 | $21.27 | $20.92 | $21.05 | $19.74 | 70,444 |
| 2021-06-01 | $21.07 | $21.23 | $20.90 | $21.16 | $19.85 | 96,321 |
| 2021-05-28 | $21.09 | $21.09 | $20.69 | $20.96 | $19.66 | 63,021 |
| 2021-05-27 | $21.13 | $21.19 | $20.95 | $21.00 | $19.70 | 91,249 |
| 2021-05-26 | $20.72 | $20.95 | $20.72 | $20.87 | $19.57 | 64,612 |
| 2021-05-25 | $21.36 | $21.41 | $20.69 | $20.72 | $19.43 | 75,150 |
| 2021-05-24 | $21.30 | $21.40 | $21.02 | $21.23 | $19.91 | 117,871 |
| 2021-05-21 | $21.19 | $21.30 | $20.91 | $21.25 | $19.93 | 104,470 |
| 2021-05-20 | $21.25 | $21.25 | $20.89 | $21.01 | $19.71 | 120,339 |
| 2021-05-19 | $21.23 | $21.41 | $20.84 | $21.21 | $19.89 | 96,608 |
| 2021-05-18 | $21.75 | $21.75 | $21.29 | $21.34 | $20.02 | 99,314 |
| 2021-05-17 | $21.46 | $21.66 | $21.32 | $21.66 | $20.32 | 48,081 |
| 2021-05-14 | $21.34 | $21.53 | $21.26 | $21.53 | $20.19 | 52,012 |
| 2021-05-13 | $20.70 | $21.46 | $20.70 | $21.40 | $20.07 | 70,951 |
| 2021-05-12 | $20.95 | $20.99 | $20.62 | $20.66 | $19.38 | 52,997 |
| 2021-05-11 | $21.11 | $21.18 | $20.71 | $20.83 | $19.54 | 66,265 |
| 2021-05-10 | $21.44 | $21.60 | $21.17 | $21.21 | $19.89 | 64,132 |
| 2021-05-07 | $21.17 | $21.41 | $21.14 | $21.36 | $20.03 | 43,416 |
| 2021-05-06 | $21.27 | $21.29 | $21.05 | $21.29 | $19.97 | 136,847 |
| 2021-05-05 | $21.26 | $21.26 | $20.97 | $21.18 | $19.87 | 51,400 |
| 2021-05-04 | $21.12 | $21.28 | $20.89 | $21.20 | $19.88 | 111,178 |
| 2021-05-03 | $20.78 | $21.19 | $20.77 | $21.12 | $19.81 | 100,608 |
| 2021-04-30 | $20.75 | $20.79 | $20.60 | $20.73 | $19.44 | 71,383 |
| 2021-04-29 | $20.79 | $20.96 | $20.66 | $20.85 | $19.56 | 56,678 |
| 2021-04-28 | $20.79 | $20.79 | $20.54 | $20.60 | $19.32 | 72,298 |
| 2021-04-27 | $20.60 | $20.77 | $20.54 | $20.71 | $19.42 | 66,271 |
| 2021-04-26 | $21.00 | $21.16 | $20.55 | $20.60 | $19.32 | 84,185 |
| 2021-04-23 | $20.46 | $20.99 | $20.46 | $20.97 | $19.67 | 96,386 |
| 2021-04-22 | $20.31 | $20.47 | $20.30 | $20.41 | $19.14 | 93,725 |
| 2021-04-21 | $20.28 | $20.50 | $20.23 | $20.40 | $19.13 | 81,258 |
| 2021-04-20 | $20.67 | $20.69 | $19.91 | $20.21 | $18.96 | 134,534 |
| 2021-04-19 | $20.47 | $20.61 | $20.10 | $20.38 | $19.12 | 113,784 |
| 2021-04-16 | $20.71 | $20.71 | $20.29 | $20.64 | $19.36 | 114,121 |
| 2021-04-15 | $21.01 | $21.01 | $20.53 | $20.64 | $19.36 | 69,517 |
| 2021-04-14 | $20.66 | $20.93 | $20.63 | $20.83 | $19.54 | 61,746 |
| 2021-04-13 | $20.82 | $20.82 | $20.60 | $20.67 | $19.39 | 143,763 |
| 2021-04-12 | $20.86 | $20.98 | $20.60 | $20.85 | $19.56 | 73,481 |
| 2021-04-09 | $21.15 | $21.15 | $20.71 | $20.74 | $19.45 | 75,988 |
| 2021-04-08 | $21.30 | $21.60 | $21.12 | $21.40 | $19.86 | 83,279 |
| 2021-04-07 | $21.89 | $21.89 | $21.24 | $21.32 | $19.78 | 63,598 |
| 2021-04-06 | $21.75 | $21.94 | $21.69 | $21.77 | $20.20 | 101,911 |
| 2021-04-05 | $21.50 | $21.79 | $21.45 | $21.69 | $20.13 | 104,938 |
| 2021-04-01 | $21.45 | $21.45 | $21.02 | $21.43 | $19.88 | 81,533 |
| 2021-03-31 | $21.17 | $21.48 | $20.94 | $21.35 | $19.81 | 165,802 |
| 2021-03-30 | $20.97 | $21.28 | $20.87 | $21.26 | $19.73 | 123,879 |
| 2021-03-29 | $21.05 | $21.29 | $20.71 | $20.79 | $19.29 | 122,213 |
| 2021-03-26 | $20.65 | $21.25 | $20.62 | $21.19 | $19.66 | 108,809 |
| 2021-03-25 | $20.36 | $20.59 | $20.01 | $20.41 | $18.94 | 219,375 |
| 2021-03-24 | $20.36 | $21.10 | $20.36 | $20.41 | $18.94 | 121,700 |
| 2021-03-23 | $20.60 | $20.84 | $20.21 | $20.24 | $18.78 | 154,397 |
| 2021-03-22 | $21.22 | $21.24 | $20.59 | $20.88 | $19.37 | 107,456 |
| 2021-03-19 | $21.58 | $21.83 | $21.24 | $21.30 | $19.76 | 592,868 |
| 2021-03-18 | $21.62 | $22.24 | $21.62 | $21.76 | $20.19 | 142,374 |
| 2021-03-17 | $21.30 | $21.71 | $21.02 | $21.60 | $20.04 | 131,427 |
| 2021-03-16 | $21.29 | $21.29 | $20.83 | $21.16 | $19.63 | 104,967 |
| 2021-03-15 | $21.62 | $21.65 | $21.15 | $21.37 | $19.83 | 162,911 |
| 2021-03-12 | $21.35 | $21.60 | $21.18 | $21.50 | $19.95 | 139,314 |
| 2021-03-11 | $21.42 | $21.45 | $20.93 | $21.21 | $19.68 | 131,137 |
| 2021-03-10 | $21.28 | $21.51 | $21.15 | $21.31 | $19.77 | 175,447 |
| 2021-03-09 | $21.87 | $21.92 | $21.20 | $21.24 | $19.71 | 137,938 |
| 2021-03-08 | $21.47 | $21.96 | $21.30 | $21.85 | $20.27 | 150,404 |
| 2021-03-05 | $20.51 | $21.36 | $20.50 | $21.30 | $19.76 | 152,388 |
| 2021-03-04 | $20.71 | $21.23 | $20.41 | $20.43 | $18.96 | 162,043 |
| 2021-03-03 | $20.45 | $21.11 | $20.45 | $20.71 | $19.22 | 177,961 |
| 2021-03-02 | $20.27 | $20.45 | $20.00 | $20.33 | $18.86 | 99,693 |
| 2021-03-01 | $20.21 | $20.50 | $20.00 | $20.39 | $18.92 | 103,619 |
| 2021-02-26 | $20.13 | $20.25 | $19.76 | $19.82 | $18.39 | 216,478 |
| 2021-02-25 | $20.15 | $20.41 | $19.95 | $20.15 | $18.70 | 152,332 |
| 2021-02-24 | $19.82 | $20.09 | $19.64 | $20.05 | $18.60 | 194,453 |
| 2021-02-23 | $20.00 | $20.57 | $19.77 | $19.77 | $18.34 | 185,044 |
| 2021-02-22 | $19.63 | $20.16 | $19.63 | $20.15 | $18.70 | 129,262 |
| 2021-02-19 | $19.48 | $19.68 | $19.41 | $19.66 | $18.24 | 76,678 |
| 2021-02-18 | $19.27 | $19.66 | $19.27 | $19.45 | $18.05 | 96,508 |
| 2021-02-17 | $19.33 | $19.61 | $19.25 | $19.31 | $17.92 | 93,095 |
| 2021-02-16 | $19.62 | $19.63 | $19.29 | $19.43 | $18.03 | 82,039 |
| 2021-02-12 | $19.70 | $19.88 | $19.56 | $19.61 | $18.20 | 67,768 |
| 2021-02-11 | $19.79 | $19.83 | $19.44 | $19.68 | $18.26 | 79,997 |
| 2021-02-10 | $20.00 | $20.03 | $19.64 | $19.78 | $18.35 | 94,984 |
| 2021-02-09 | $19.74 | $19.95 | $19.47 | $19.88 | $18.45 | 82,954 |
| 2021-02-08 | $19.20 | $19.74 | $19.17 | $19.74 | $18.32 | 108,723 |
| 2021-02-05 | $19.28 | $19.28 | $19.01 | $19.12 | $17.74 | 67,441 |
| 2021-02-04 | $18.70 | $19.21 | $18.63 | $19.18 | $17.80 | 81,659 |
| 2021-02-03 | $18.66 | $18.78 | $18.42 | $18.71 | $17.36 | 87,932 |
| 2021-02-02 | $18.68 | $18.77 | $18.35 | $18.77 | $17.42 | 81,727 |
| 2021-02-01 | $18.35 | $18.75 | $18.12 | $18.53 | $17.19 | 196,850 |
| 2021-01-29 | $18.61 | $18.65 | $18.12 | $18.20 | $16.89 | 147,207 |
| 2021-01-28 | $19.03 | $19.03 | $18.32 | $18.41 | $17.08 | 144,882 |
| 2021-01-27 | $19.00 | $19.14 | $18.68 | $18.82 | $17.46 | 124,201 |
| 2021-01-26 | $19.00 | $19.25 | $18.91 | $19.08 | $17.70 | 167,950 |
| 2021-01-25 | $18.73 | $19.11 | $18.58 | $18.96 | $17.59 | 149,924 |
| 2021-01-22 | $18.50 | $18.73 | $18.34 | $18.70 | $17.35 | 97,383 |
| 2021-01-21 | $18.81 | $19.00 | $18.51 | $18.59 | $17.25 | 166,036 |
| 2021-01-20 | $18.67 | $18.97 | $18.67 | $18.81 | $17.45 | 177,520 |
| 2021-01-19 | $18.71 | $18.83 | $18.52 | $18.70 | $17.35 | 151,220 |
| 2021-01-15 | $18.31 | $18.83 | $18.31 | $18.63 | $17.29 | 99,145 |
| 2021-01-14 | $18.52 | $18.85 | $18.51 | $18.59 | $17.25 | 80,472 |
| 2021-01-13 | $18.64 | $18.65 | $18.22 | $18.41 | $17.08 | 159,235 |
| 2021-01-12 | $18.10 | $18.58 | $18.03 | $18.46 | $17.13 | 108,982 |
| 2021-01-11 | $18.05 | $18.37 | $17.97 | $17.98 | $16.68 | 136,140 |
| 2021-01-08 | $18.63 | $18.73 | $17.91 | $18.12 | $16.81 | 112,318 |
| 2021-01-07 | $19.33 | $19.41 | $18.63 | $18.63 | $17.29 | 159,678 |
| 2021-01-06 | $18.26 | $19.55 | $18.26 | $19.33 | $17.94 | 247,007 |
| 2021-01-05 | $18.00 | $18.56 | $18.00 | $18.49 | $16.96 | 291,110 |
| 2021-01-04 | $18.02 | $18.16 | $17.75 | $18.07 | $16.57 | 193,572 |
| 2020-12-31 | $17.54 | $17.96 | $17.50 | $17.85 | $16.37 | 111,348 |
| 2020-12-30 | $17.20 | $17.60 | $17.18 | $17.52 | $16.07 | 143,754 |
| 2020-12-29 | $17.16 | $17.38 | $16.91 | $17.20 | $15.78 | 119,059 |
| 2020-12-28 | $17.01 | $17.21 | $16.86 | $17.16 | $15.74 | 113,597 |
| 2020-12-24 | $16.82 | $16.97 | $16.56 | $16.82 | $15.43 | 60,512 |
| 2020-12-23 | $16.47 | $16.77 | $16.40 | $16.72 | $15.34 | 262,646 |
| 2020-12-22 | $16.61 | $16.80 | $16.35 | $16.35 | $15.00 | 198,641 |
| 2020-12-21 | $17.25 | $17.80 | $16.40 | $16.51 | $15.14 | 257,336 |
| 2020-12-18 | $17.81 | $18.44 | $17.47 | $17.51 | $16.06 | 610,839 |
| 2020-12-17 | $17.66 | $17.86 | $17.46 | $17.75 | $16.28 | 147,833 |
| 2020-12-16 | $17.83 | $17.97 | $17.64 | $17.70 | $16.23 | 131,534 |
| 2020-12-15 | $17.41 | $17.82 | $17.28 | $17.75 | $16.28 | 143,929 |
| 2020-12-14 | $17.62 | $17.84 | $17.32 | $17.34 | $15.90 | 136,443 |
| 2020-12-11 | $17.10 | $17.59 | $17.10 | $17.51 | $16.06 | 110,619 |
| 2020-12-10 | $17.10 | $17.36 | $17.04 | $17.22 | $15.79 | 107,326 |
| 2020-12-09 | $16.94 | $17.27 | $16.91 | $17.19 | $15.77 | 138,797 |
| 2020-12-08 | $16.87 | $17.27 | $16.87 | $17.21 | $15.78 | 118,424 |
| 2020-12-07 | $17.08 | $17.09 | $16.78 | $17.02 | $15.61 | 114,899 |
| 2020-12-04 | $16.60 | $17.12 | $16.57 | $17.08 | $15.67 | 80,709 |
| 2020-12-03 | $16.44 | $16.56 | $16.37 | $16.44 | $15.08 | 115,298 |
| 2020-12-02 | $16.53 | $16.69 | $16.37 | $16.40 | $15.04 | 116,784 |
| 2020-12-01 | $16.55 | $16.94 | $16.53 | $16.60 | $15.23 | 136,991 |
| 2020-11-30 | $16.90 | $16.90 | $16.36 | $16.37 | $15.01 | 187,056 |
| 2020-11-27 | $17.15 | $17.29 | $16.63 | $16.83 | $15.44 | 68,020 |
| 2020-11-25 | $17.53 | $17.53 | $17.11 | $17.16 | $15.74 | 88,232 |
| 2020-11-24 | $16.98 | $17.44 | $16.90 | $17.34 | $15.90 | 109,043 |
| 2020-11-23 | $16.83 | $16.85 | $16.65 | $16.79 | $15.40 | 84,547 |
| 2020-11-20 | $16.48 | $16.68 | $16.35 | $16.66 | $15.28 | 107,749 |
| 2020-11-19 | $16.66 | $16.84 | $16.40 | $16.60 | $15.23 | 66,127 |
| 2020-11-18 | $16.85 | $17.00 | $16.61 | $16.73 | $15.34 | 79,292 |
| 2020-11-17 | $16.76 | $16.87 | $16.52 | $16.77 | $15.38 | 143,769 |
| 2020-11-16 | $16.80 | $16.95 | $16.71 | $16.88 | $15.48 | 82,508 |
| 2020-11-13 | $16.55 | $16.65 | $16.37 | $16.54 | $15.17 | 86,063 |
| 2020-11-12 | $16.68 | $16.68 | $16.20 | $16.40 | $15.04 | 161,726 |
| 2020-11-11 | $17.06 | $17.17 | $16.65 | $16.75 | $15.36 | 109,929 |
| 2020-11-10 | $16.87 | $17.25 | $16.72 | $17.09 | $15.67 | 110,745 |
| 2020-11-09 | $16.53 | $17.00 | $16.27 | $16.73 | $15.34 | 165,697 |
| 2020-11-06 | $15.85 | $16.09 | $15.58 | $15.73 | $14.43 | 220,344 |
| 2020-11-05 | $15.49 | $15.91 | $15.48 | $15.73 | $14.43 | 151,740 |
| 2020-11-04 | $15.62 | $15.80 | $15.36 | $15.44 | $14.16 | 148,412 |
| 2020-11-03 | $15.71 | $16.18 | $15.57 | $15.87 | $14.56 | 200,245 |
| 2020-11-02 | $15.38 | $15.59 | $15.31 | $15.52 | $14.23 | 210,036 |
| 2020-10-30 | $15.51 | $15.66 | $15.18 | $15.24 | $13.98 | 149,232 |
| 2020-10-29 | $15.53 | $15.83 | $15.32 | $15.59 | $14.30 | 132,703 |
| 2020-10-28 | $15.77 | $15.95 | $15.54 | $15.56 | $14.27 | 181,201 |
| 2020-10-27 | $16.20 | $16.25 | $15.91 | $15.93 | $14.61 | 101,361 |
| 2020-10-26 | $16.43 | $16.43 | $16.12 | $16.26 | $14.91 | 109,793 |
| 2020-10-23 | $16.56 | $16.72 | $16.45 | $16.52 | $15.15 | 110,767 |
| 2020-10-22 | $16.65 | $16.83 | $16.45 | $16.47 | $15.11 | 128,322 |
| 2020-10-21 | $16.63 | $16.78 | $16.58 | $16.63 | $15.25 | 55,562 |
| 2020-10-20 | $16.48 | $16.72 | $16.47 | $16.66 | $15.28 | 102,449 |
| 2020-10-19 | $16.87 | $16.91 | $16.43 | $16.46 | $15.10 | 104,075 |
| 2020-10-16 | $16.88 | $17.01 | $16.82 | $16.83 | $15.44 | 76,116 |
| 2020-10-15 | $17.10 | $17.16 | $16.88 | $16.93 | $15.53 | 96,534 |
| 2020-10-14 | $17.22 | $17.43 | $17.20 | $17.23 | $15.80 | 68,248 |
| 2020-10-13 | $17.20 | $17.44 | $17.05 | $17.24 | $15.81 | 96,459 |
| 2020-10-12 | $17.52 | $17.69 | $17.32 | $17.42 | $15.98 | 153,929 |
| 2020-10-09 | $17.98 | $17.99 | $17.52 | $17.54 | $16.09 | 93,197 |
| 2020-10-08 | $17.81 | $18.01 | $17.69 | $17.78 | $16.31 | 93,116 |
| 2020-10-07 | $17.96 | $18.19 | $17.84 | $17.97 | $16.28 | 105,533 |
| 2020-10-06 | $17.83 | $18.28 | $17.74 | $17.84 | $16.16 | 112,033 |
| 2020-10-05 | $17.97 | $17.99 | $17.76 | $17.80 | $16.12 | 84,077 |
| 2020-10-02 | $17.44 | $17.94 | $17.35 | $17.83 | $16.15 | 71,835 |
| 2020-10-01 | $17.45 | $17.64 | $17.34 | $17.63 | $15.97 | 105,183 |
| 2020-09-30 | $17.50 | $17.77 | $17.44 | $17.44 | $15.80 | 136,227 |
| 2020-09-29 | $17.59 | $17.63 | $17.22 | $17.47 | $15.82 | 72,668 |
| 2020-09-28 | $17.36 | $17.76 | $17.33 | $17.61 | $15.95 | 157,574 |
| 2020-09-25 | $16.83 | $17.25 | $16.82 | $17.16 | $15.54 | 129,520 |
| 2020-09-24 | $16.77 | $17.18 | $16.73 | $16.98 | $15.38 | 145,692 |
| 2020-09-23 | $17.42 | $17.47 | $16.68 | $16.72 | $15.14 | 267,413 |
| 2020-09-22 | $17.40 | $17.46 | $17.12 | $17.33 | $15.70 | 109,040 |
| 2020-09-21 | $17.70 | $17.78 | $17.10 | $17.35 | $15.71 | 169,761 |
| 2020-09-18 | $17.80 | $17.94 | $17.59 | $17.92 | $16.23 | 303,460 |
| 2020-09-17 | $17.60 | $17.94 | $17.36 | $17.78 | $16.10 | 91,214 |
| 2020-09-16 | $17.65 | $17.73 | $17.57 | $17.62 | $15.96 | 101,189 |
| 2020-09-15 | $17.84 | $17.86 | $17.61 | $17.64 | $15.98 | 72,057 |
| 2020-09-14 | $17.69 | $17.90 | $17.67 | $17.71 | $16.04 | 70,240 |
| 2020-09-11 | $17.72 | $17.86 | $17.50 | $17.63 | $15.97 | 93,127 |
| 2020-09-10 | $17.78 | $17.83 | $17.60 | $17.61 | $15.95 | 69,802 |
| 2020-09-09 | $17.86 | $18.03 | $17.68 | $17.69 | $16.02 | 85,527 |
| 2020-09-08 | $17.91 | $18.05 | $17.53 | $17.78 | $16.10 | 99,828 |
| 2020-09-04 | $18.13 | $18.29 | $17.94 | $17.96 | $16.27 | 78,194 |
| 2020-09-03 | $18.38 | $18.46 | $17.95 | $17.98 | $16.29 | 77,045 |
| 2020-09-02 | $18.26 | $18.48 | $18.25 | $18.34 | $16.61 | 76,193 |
| 2020-09-01 | $18.26 | $18.39 | $18.18 | $18.26 | $16.54 | 69,270 |
| 2020-08-31 | $18.42 | $18.50 | $18.20 | $18.33 | $16.60 | 99,452 |
| 2020-08-28 | $18.47 | $18.58 | $18.29 | $18.54 | $16.79 | 73,232 |
| 2020-08-27 | $18.22 | $18.59 | $18.22 | $18.43 | $16.69 | 75,325 |
| 2020-08-26 | $18.14 | $18.35 | $18.07 | $18.22 | $16.50 | 77,755 |
| 2020-08-25 | $18.39 | $18.49 | $18.10 | $18.23 | $16.51 | 86,910 |
| 2020-08-24 | $18.24 | $18.56 | $17.99 | $18.54 | $16.79 | 72,288 |
| 2020-08-21 | $18.01 | $18.09 | $17.72 | $18.00 | $16.30 | 158,954 |
| 2020-08-20 | $17.96 | $18.21 | $17.96 | $18.11 | $16.40 | 93,023 |
| 2020-08-19 | $18.17 | $18.40 | $18.03 | $18.14 | $16.43 | 58,019 |
| 2020-08-18 | $18.21 | $18.21 | $17.99 | $18.08 | $16.38 | 80,944 |
| 2020-08-17 | $18.14 | $18.40 | $18.09 | $18.26 | $16.54 | 67,570 |
| 2020-08-14 | $18.12 | $18.40 | $17.90 | $18.23 | $16.51 | 82,707 |
| 2020-08-13 | $18.31 | $18.33 | $18.12 | $18.20 | $16.48 | 102,784 |
| 2020-08-12 | $18.36 | $18.47 | $18.10 | $18.40 | $16.67 | 138,904 |
| 2020-08-11 | $18.65 | $18.87 | $18.22 | $18.27 | $16.55 | 172,384 |
| 2020-08-10 | $18.00 | $18.58 | $18.00 | $18.33 | $16.60 | 118,370 |
| 2020-08-07 | $17.35 | $18.00 | $17.33 | $17.99 | $16.29 | 92,931 |
| 2020-08-06 | $17.25 | $17.57 | $17.25 | $17.40 | $15.76 | 147,232 |
| 2020-08-05 | $17.39 | $17.50 | $17.12 | $17.41 | $15.77 | 110,327 |
| 2020-08-04 | $17.36 | $17.47 | $17.29 | $17.31 | $15.68 | 94,001 |
| 2020-08-03 | $17.35 | $17.50 | $17.22 | $17.40 | $15.76 | 102,138 |
| 2020-07-31 | $17.35 | $17.54 | $17.12 | $17.30 | $15.67 | 125,066 |
| 2020-07-30 | $17.40 | $17.58 | $17.32 | $17.53 | $15.88 | 104,951 |
| 2020-07-29 | $17.32 | $17.65 | $17.32 | $17.62 | $15.96 | 102,596 |
| 2020-07-28 | $17.13 | $17.53 | $17.10 | $17.26 | $15.63 | 96,762 |
| 2020-07-27 | $17.13 | $17.39 | $17.03 | $17.26 | $15.63 | 91,698 |
| 2020-07-24 | $17.46 | $17.54 | $17.07 | $17.12 | $15.51 | 108,415 |
| 2020-07-23 | $17.37 | $17.58 | $17.25 | $17.46 | $15.81 | 89,551 |
| 2020-07-22 | $17.00 | $17.68 | $16.88 | $17.41 | $15.77 | 234,859 |
| 2020-07-21 | $16.37 | $16.94 | $16.37 | $16.84 | $15.25 | 245,836 |
| 2020-07-20 | $16.90 | $17.00 | $16.38 | $16.38 | $14.84 | 121,228 |
| 2020-07-17 | $16.95 | $17.08 | $16.83 | $16.92 | $15.32 | 138,201 |
| 2020-07-16 | $16.89 | $16.99 | $16.66 | $16.84 | $15.25 | 145,811 |
| 2020-07-15 | $16.75 | $17.10 | $16.58 | $16.92 | $15.32 | 162,510 |
| 2020-07-14 | $16.36 | $16.56 | $16.34 | $16.51 | $14.95 | 143,593 |
| 2020-07-13 | $16.66 | $16.66 | $16.33 | $16.35 | $14.81 | 175,131 |
| 2020-07-10 | $16.23 | $16.59 | $16.23 | $16.56 | $15.00 | 124,307 |
| 2020-07-09 | $16.25 | $16.41 | $16.00 | $16.28 | $14.75 | 208,789 |
| 2020-07-08 | $16.76 | $16.76 | $16.28 | $16.50 | $14.74 | 207,353 |
| 2020-07-07 | $16.70 | $16.92 | $16.59 | $16.61 | $14.84 | 173,834 |
| 2020-07-06 | $17.00 | $17.19 | $16.54 | $16.84 | $15.04 | 224,248 |
| 2020-07-02 | $17.53 | $17.64 | $16.83 | $16.87 | $15.07 | 145,519 |
| 2020-07-01 | $18.22 | $18.32 | $17.29 | $17.32 | $15.47 | 243,188 |
| 2020-06-30 | $17.58 | $18.21 | $17.32 | $18.14 | $16.21 | 330,305 |
| 2020-06-29 | $17.00 | $17.79 | $16.99 | $17.70 | $15.81 | 255,636 |
| 2020-06-26 | $16.68 | $16.88 | $16.32 | $16.83 | $15.04 | 266,227 |
| 2020-06-25 | $16.84 | $17.00 | $16.56 | $16.88 | $15.08 | 234,210 |
| 2020-06-24 | $16.73 | $17.12 | $16.55 | $16.89 | $15.09 | 146,823 |
| 2020-06-23 | $17.79 | $17.87 | $16.99 | $17.01 | $15.20 | 150,875 |
| 2020-06-22 | $16.61 | $17.73 | $16.61 | $17.47 | $15.61 | 125,652 |
| 2020-06-19 | $17.32 | $17.32 | $16.49 | $16.51 | $14.75 | 349,197 |
| 2020-06-18 | $17.02 | $17.41 | $17.02 | $17.18 | $15.35 | 109,824 |
| 2020-06-17 | $17.58 | $17.58 | $17.11 | $17.23 | $15.39 | 94,136 |
| 2020-06-16 | $17.81 | $18.05 | $17.37 | $17.60 | $15.72 | 135,470 |
| 2020-06-15 | $16.98 | $17.51 | $16.74 | $17.31 | $15.46 | 121,385 |
| 2020-06-12 | $17.88 | $18.13 | $16.91 | $17.34 | $15.49 | 183,011 |
| 2020-06-11 | $17.92 | $18.06 | $17.22 | $17.27 | $15.43 | 159,634 |
| 2020-06-10 | $19.08 | $19.08 | $18.34 | $18.38 | $16.42 | 101,321 |
| 2020-06-09 | $19.34 | $19.34 | $18.71 | $19.12 | $17.08 | 151,224 |
| 2020-06-08 | $19.45 | $19.56 | $19.23 | $19.35 | $17.29 | 119,080 |
| 2020-06-05 | $18.78 | $19.34 | $18.71 | $19.20 | $17.15 | 140,175 |
| 2020-06-04 | $18.32 | $18.59 | $18.17 | $18.44 | $16.47 | 94,382 |
| 2020-06-03 | $18.14 | $18.62 | $18.02 | $18.51 | $16.54 | 138,935 |
| 2020-06-02 | $17.86 | $18.03 | $17.68 | $17.74 | $15.85 | 131,050 |
| 2020-06-01 | $17.95 | $18.19 | $17.65 | $17.66 | $15.78 | 173,450 |
| 2020-05-29 | $18.40 | $18.40 | $17.64 | $17.80 | $15.90 | 171,765 |
| 2020-05-28 | $18.96 | $18.96 | $18.44 | $18.48 | $16.51 | 176,892 |
| 2020-05-27 | $18.69 | $18.74 | $18.31 | $18.68 | $16.69 | 155,412 |
| 2020-05-26 | $18.42 | $18.64 | $18.18 | $18.35 | $16.39 | 118,626 |
| 2020-05-22 | $17.39 | $17.81 | $17.30 | $17.78 | $15.88 | 122,998 |
| 2020-05-21 | $16.65 | $17.34 | $16.65 | $17.23 | $15.39 | 136,724 |
| 2020-05-20 | $16.37 | $16.95 | $16.37 | $16.76 | $14.97 | 223,123 |
| 2020-05-19 | $16.70 | $16.90 | $16.11 | $16.13 | $14.41 | 197,689 |
| 2020-05-18 | $17.05 | $17.20 | $16.59 | $16.73 | $14.95 | 171,249 |
| 2020-05-15 | $16.18 | $16.57 | $15.97 | $16.51 | $14.75 | 243,486 |
| 2020-05-14 | $15.80 | $16.19 | $15.72 | $16.11 | $14.39 | 195,794 |
| 2020-05-13 | $16.21 | $16.27 | $15.95 | $16.08 | $14.37 | 154,741 |
| 2020-05-12 | $17.35 | $17.43 | $16.31 | $16.33 | $14.59 | 201,826 |
| 2020-05-11 | $17.57 | $17.57 | $17.23 | $17.23 | $15.39 | 147,568 |
| 2020-05-08 | $17.73 | $17.96 | $17.46 | $17.66 | $15.78 | 159,797 |
| 2020-05-07 | $17.79 | $17.90 | $17.32 | $17.47 | $15.61 | 132,551 |
| 2020-05-06 | $17.38 | $17.71 | $17.31 | $17.48 | $15.62 | 154,894 |
| 2020-05-05 | $18.34 | $18.38 | $17.37 | $17.38 | $15.53 | 141,002 |
| 2020-05-04 | $18.11 | $18.14 | $17.59 | $17.95 | $16.04 | 118,160 |
| 2020-05-01 | $18.31 | $18.51 | $17.88 | $18.10 | $16.17 | 231,903 |
| 2020-04-30 | $19.37 | $19.37 | $18.50 | $18.61 | $16.63 | 191,851 |
| 2020-04-29 | $19.26 | $19.64 | $18.90 | $19.51 | $17.43 | 143,838 |
| 2020-04-28 | $18.32 | $18.91 | $18.27 | $18.64 | $16.65 | 101,212 |
| 2020-04-27 | $17.32 | $18.19 | $17.32 | $17.82 | $15.92 | 110,165 |
| 2020-04-24 | $17.08 | $17.33 | $16.88 | $17.27 | $15.43 | 87,687 |
| 2020-04-23 | $16.56 | $17.29 | $16.55 | $17.02 | $15.21 | 139,499 |
| 2020-04-22 | $17.00 | $17.02 | $16.42 | $16.70 | $14.92 | 95,173 |
| 2020-04-21 | $16.12 | $16.60 | $15.67 | $16.47 | $14.71 | 152,944 |
| 2020-04-20 | $17.32 | $17.61 | $16.33 | $16.62 | $14.85 | 170,243 |
| 2020-04-17 | $17.16 | $17.80 | $17.16 | $17.23 | $15.39 | 136,772 |
| 2020-04-16 | $17.35 | $17.64 | $16.33 | $16.79 | $15.00 | 136,925 |
| 2020-04-15 | $17.77 | $18.06 | $17.17 | $17.34 | $15.49 | 145,873 |
| 2020-04-14 | $19.10 | $19.48 | $18.13 | $18.26 | $16.31 | 168,076 |
| 2020-04-13 | $19.19 | $19.28 | $18.49 | $18.98 | $16.96 | 138,461 |
| 2020-04-09 | $19.18 | $19.60 | $18.93 | $19.16 | $17.12 | 143,643 |
| 2020-04-08 | $18.70 | $19.21 | $18.29 | $19.19 | $16.95 | 134,808 |
| 2020-04-07 | $18.49 | $18.88 | $18.00 | $18.42 | $16.27 | 118,607 |
| 2020-04-06 | $17.84 | $18.48 | $17.71 | $17.86 | $15.77 | 159,677 |
| 2020-04-03 | $17.62 | $17.84 | $16.98 | $17.19 | $15.18 | 130,014 |
| 2020-04-02 | $17.25 | $17.92 | $17.05 | $17.72 | $15.65 | 135,296 |
| 2020-04-01 | $18.34 | $18.56 | $17.22 | $17.71 | $15.64 | 158,090 |
| 2020-03-31 | $17.90 | $19.04 | $17.46 | $18.78 | $16.58 | 271,745 |
| 2020-03-30 | $17.07 | $17.96 | $17.01 | $17.85 | $15.76 | 158,888 |
| 2020-03-27 | $16.76 | $17.38 | $16.64 | $16.90 | $14.92 | 150,109 |
| 2020-03-26 | $16.93 | $17.58 | $16.86 | $17.34 | $15.31 | 123,150 |
| 2020-03-25 | $16.85 | $17.49 | $16.34 | $16.71 | $14.76 | 218,977 |
| 2020-03-24 | $16.28 | $16.88 | $15.83 | $16.86 | $14.89 | 151,557 |
| 2020-03-23 | $15.75 | $16.19 | $14.80 | $15.69 | $13.85 | 213,393 |
| 2020-03-20 | $15.81 | $16.28 | $15.09 | $15.79 | $13.94 | 241,225 |
| 2020-03-19 | $14.16 | $16.01 | $13.98 | $15.82 | $13.97 | 236,048 |
| 2020-03-18 | $15.64 | $15.68 | $14.01 | $14.23 | $12.57 | 246,595 |
| 2020-03-17 | $15.12 | $16.32 | $14.73 | $16.31 | $14.40 | 234,030 |
| 2020-03-16 | $15.73 | $16.21 | $14.60 | $15.01 | $13.25 | 185,490 |
| 2020-03-13 | $16.75 | $16.94 | $15.96 | $16.94 | $14.96 | 245,806 |
| 2020-03-12 | $18.13 | $18.13 | $16.29 | $16.30 | $14.39 | 214,312 |
| 2020-03-11 | $18.25 | $18.50 | $17.99 | $18.40 | $16.25 | 221,041 |
| 2020-03-10 | $18.80 | $18.88 | $18.12 | $18.50 | $16.34 | 280,995 |
| 2020-03-09 | $19.47 | $19.49 | $18.46 | $18.55 | $16.38 | 199,966 |
| 2020-03-06 | $19.70 | $20.12 | $19.61 | $20.10 | $17.75 | 136,097 |
| 2020-03-05 | $20.79 | $20.94 | $19.83 | $20.05 | $17.70 | 156,598 |
| 2020-03-04 | $20.55 | $21.07 | $20.54 | $21.06 | $18.60 | 175,922 |
| 2020-03-03 | $20.73 | $21.11 | $20.38 | $20.55 | $18.15 | 219,212 |
| 2020-03-02 | $20.18 | $20.65 | $20.10 | $20.64 | $18.23 | 254,542 |
| 2020-02-28 | $20.40 | $20.74 | $19.82 | $20.10 | $17.75 | 459,614 |
| 2020-02-27 | $21.00 | $21.48 | $20.77 | $20.78 | $18.35 | 576,735 |
| 2020-02-26 | $21.39 | $21.76 | $21.28 | $21.34 | $18.84 | 342,462 |
| 2020-02-25 | $21.24 | $21.67 | $21.05 | $21.21 | $18.73 | 322,133 |
| 2020-02-24 | $21.09 | $21.27 | $20.95 | $21.22 | $18.74 | 157,353 |
| 2020-02-21 | $21.12 | $21.49 | $20.91 | $21.38 | $18.88 | 214,302 |
| 2020-02-20 | $21.12 | $21.19 | $20.89 | $21.07 | $18.61 | 67,604 |
| 2020-02-19 | $21.22 | $21.32 | $21.11 | $21.20 | $18.72 | 70,878 |
| 2020-02-18 | $21.35 | $21.47 | $21.13 | $21.17 | $18.69 | 56,364 |
| 2020-02-14 | $21.33 | $21.44 | $21.30 | $21.35 | $18.85 | 73,165 |
| 2020-02-13 | $21.30 | $21.43 | $21.27 | $21.37 | $18.87 | 55,093 |
| 2020-02-12 | $21.47 | $21.54 | $21.31 | $21.37 | $18.87 | 66,767 |
| 2020-02-11 | $21.43 | $21.55 | $21.31 | $21.34 | $18.84 | 118,822 |
| 2020-02-10 | $21.36 | $21.42 | $21.25 | $21.35 | $18.85 | 79,025 |
| 2020-02-07 | $21.45 | $21.60 | $21.17 | $21.38 | $18.88 | 80,620 |
| 2020-02-06 | $21.42 | $21.59 | $21.23 | $21.49 | $18.98 | 178,216 |
| 2020-02-05 | $21.11 | $21.54 | $20.91 | $21.42 | $18.91 | 195,387 |
| 2020-02-04 | $20.83 | $20.96 | $20.76 | $20.90 | $18.46 | 95,944 |
| 2020-02-03 | $20.94 | $21.05 | $20.67 | $20.69 | $18.27 | 114,010 |
| 2020-01-31 | $21.25 | $21.29 | $20.82 | $20.86 | $18.42 | 145,882 |
| 2020-01-30 | $21.20 | $21.37 | $21.04 | $21.27 | $18.78 | 176,869 |
| 2020-01-29 | $21.30 | $21.45 | $21.23 | $21.26 | $18.77 | 256,235 |
| 2020-01-28 | $21.41 | $21.54 | $21.25 | $21.30 | $18.81 | 168,822 |
| 2020-01-27 | $21.50 | $21.68 | $21.33 | $21.35 | $18.85 | 141,546 |
| 2020-01-24 | $21.65 | $21.76 | $21.51 | $21.63 | $19.10 | 147,218 |
| 2020-01-23 | $21.65 | $21.65 | $21.42 | $21.60 | $19.07 | 117,456 |
| 2020-01-22 | $21.91 | $21.93 | $21.59 | $21.67 | $19.13 | 167,025 |
| 2020-01-21 | $21.93 | $22.00 | $21.63 | $21.77 | $19.22 | 92,756 |
| 2020-01-17 | $22.04 | $22.07 | $21.86 | $21.97 | $19.40 | 120,806 |
| 2020-01-16 | $21.95 | $22.20 | $21.85 | $22.00 | $19.43 | 144,395 |
| 2020-01-15 | $21.75 | $21.92 | $21.71 | $21.81 | $19.26 | 101,004 |
| 2020-01-14 | $21.71 | $21.87 | $21.55 | $21.75 | $19.21 | 88,148 |
| 2020-01-13 | $21.51 | $21.73 | $21.35 | $21.63 | $19.10 | 189,625 |
| 2020-01-10 | $21.39 | $21.51 | $21.27 | $21.41 | $18.91 | 103,775 |
| 2020-01-09 | $21.76 | $21.76 | $21.25 | $21.26 | $18.77 | 97,091 |
| 2020-01-08 | $22.07 | $22.17 | $21.87 | $21.95 | $19.18 | 119,357 |
| 2020-01-07 | $21.79 | $22.07 | $21.71 | $22.05 | $19.27 | 106,788 |
| 2020-01-06 | $21.65 | $21.90 | $21.53 | $21.80 | $19.05 | 60,402 |
| 2020-01-03 | $21.47 | $21.84 | $21.45 | $21.74 | $19.00 | 172,274 |
| 2020-01-02 | $21.65 | $21.71 | $21.29 | $21.68 | $18.94 | 198,902 |
| 2019-12-31 | $21.80 | $21.87 | $21.59 | $21.65 | $18.92 | 78,270 |
| 2019-12-30 | $21.90 | $21.91 | $21.75 | $21.77 | $19.02 | 301,294 |
| 2019-12-27 | $21.91 | $22.13 | $21.84 | $21.89 | $19.13 | 139,042 |
| 2019-12-26 | $22.12 | $22.21 | $21.82 | $21.91 | $19.14 | 111,407 |
| 2019-12-24 | $22.03 | $22.18 | $21.88 | $22.12 | $19.33 | 59,511 |
| 2019-12-23 | $22.00 | $22.00 | $21.68 | $21.93 | $19.16 | 90,515 |
| 2019-12-20 | $20.91 | $21.98 | $20.63 | $21.89 | $19.13 | 407,325 |
| 2019-12-19 | $21.00 | $21.04 | $20.78 | $20.85 | $18.22 | 101,849 |
| 2019-12-18 | $21.06 | $21.22 | $20.95 | $21.02 | $18.37 | 84,433 |
| 2019-12-17 | $20.80 | $20.96 | $20.75 | $20.95 | $18.31 | 315,736 |
| 2019-12-16 | $20.63 | $20.88 | $20.63 | $20.70 | $18.09 | 116,184 |
| 2019-12-13 | $20.55 | $20.61 | $20.38 | $20.55 | $17.96 | 99,553 |
| 2019-12-12 | $20.52 | $20.71 | $20.47 | $20.59 | $17.99 | 72,300 |
| 2019-12-11 | $20.60 | $20.67 | $20.50 | $20.59 | $17.99 | 39,718 |
| 2019-12-10 | $20.60 | $20.71 | $20.57 | $20.63 | $18.03 | 68,550 |
| 2019-12-09 | $20.51 | $20.77 | $20.43 | $20.68 | $18.07 | 63,682 |
| 2019-12-06 | $20.70 | $20.89 | $20.54 | $20.56 | $17.96 | 93,095 |
| 2019-12-05 | $20.49 | $20.65 | $20.41 | $20.61 | $18.01 | 67,320 |
| 2019-12-04 | $20.46 | $20.60 | $20.30 | $20.44 | $17.86 | 83,148 |
| 2019-12-03 | $20.34 | $20.48 | $20.25 | $20.39 | $17.82 | 61,463 |
| 2019-12-02 | $20.68 | $20.72 | $20.38 | $20.45 | $17.87 | 104,607 |
| 2019-11-29 | $20.85 | $20.85 | $20.64 | $20.64 | $18.03 | 28,193 |
| 2019-11-27 | $20.91 | $20.95 | $20.82 | $20.88 | $18.24 | 60,153 |
| 2019-11-26 | $20.60 | $20.86 | $20.57 | $20.80 | $18.17 | 81,489 |
| 2019-11-25 | $20.16 | $20.63 | $20.14 | $20.62 | $18.02 | 85,849 |
| 2019-11-22 | $20.17 | $20.17 | $19.98 | $20.12 | $17.58 | 68,115 |
| 2019-11-21 | $20.21 | $20.21 | $19.85 | $20.03 | $17.50 | 134,107 |
| 2019-11-20 | $20.37 | $20.42 | $20.05 | $20.12 | $17.58 | 158,057 |
| 2019-11-19 | $20.33 | $20.52 | $20.30 | $20.46 | $17.88 | 83,385 |
| 2019-11-18 | $20.35 | $20.45 | $20.24 | $20.39 | $17.82 | 67,342 |
| 2019-11-15 | $20.53 | $20.69 | $20.34 | $20.37 | $17.80 | 62,112 |
| 2019-11-14 | $20.20 | $20.51 | $20.20 | $20.48 | $17.89 | 74,942 |
| 2019-11-13 | $20.23 | $20.42 | $20.17 | $20.29 | $17.73 | 140,571 |
| 2019-11-12 | $20.18 | $20.27 | $20.10 | $20.26 | $17.70 | 101,566 |
| 2019-11-11 | $20.11 | $20.21 | $20.00 | $20.09 | $17.55 | 153,469 |
| 2019-11-08 | $20.13 | $20.28 | $20.03 | $20.14 | $17.60 | 121,177 |
| 2019-11-07 | $20.15 | $20.25 | $20.02 | $20.10 | $17.56 | 92,866 |
| 2019-11-06 | $20.04 | $20.22 | $19.89 | $20.04 | $17.51 | 107,686 |
| 2019-11-05 | $19.99 | $20.17 | $19.88 | $20.11 | $17.57 | 116,180 |
| 2019-11-04 | $19.70 | $19.93 | $19.67 | $19.88 | $17.37 | 85,729 |
| 2019-11-01 | $19.70 | $19.70 | $19.40 | $19.61 | $17.13 | 114,644 |
| 2019-10-31 | $19.55 | $19.65 | $19.44 | $19.59 | $17.12 | 104,659 |
| 2019-10-30 | $19.77 | $19.77 | $19.51 | $19.59 | $17.12 | 73,458 |
| 2019-10-29 | $19.71 | $19.89 | $19.68 | $19.80 | $17.30 | 81,271 |
| 2019-10-28 | $19.69 | $19.81 | $19.65 | $19.69 | $17.20 | 90,172 |
| 2019-10-25 | $19.66 | $19.86 | $19.57 | $19.61 | $17.13 | 65,368 |
| 2019-10-24 | $19.98 | $19.98 | $19.70 | $19.70 | $17.21 | 56,377 |
| 2019-10-23 | $19.95 | $20.07 | $19.84 | $19.93 | $17.41 | 63,422 |
| 2019-10-22 | $19.74 | $19.95 | $19.70 | $19.95 | $17.43 | 56,961 |
| 2019-10-21 | $19.72 | $19.98 | $19.71 | $19.74 | $17.25 | 98,617 |
| 2019-10-18 | $19.49 | $19.75 | $19.49 | $19.57 | $17.10 | 74,461 |
| 2019-10-17 | $19.66 | $19.70 | $19.48 | $19.68 | $17.20 | 109,854 |
| 2019-10-16 | $19.46 | $19.72 | $19.46 | $19.58 | $17.11 | 120,508 |
| 2019-10-15 | $19.68 | $19.79 | $19.52 | $19.60 | $17.13 | 107,092 |
| 2019-10-14 | $19.94 | $19.94 | $19.54 | $19.56 | $17.09 | 78,242 |
| 2019-10-11 | $19.77 | $20.03 | $19.65 | $19.85 | $17.34 | 85,678 |
| 2019-10-10 | $19.70 | $19.76 | $19.50 | $19.55 | $17.08 | 82,502 |
| 2019-10-09 | $19.72 | $19.91 | $19.72 | $19.88 | $17.17 | 97,696 |
| 2019-10-08 | $19.47 | $19.75 | $19.46 | $19.67 | $16.99 | 196,157 |
| 2019-10-07 | $19.66 | $19.81 | $19.50 | $19.64 | $16.97 | 247,368 |
| 2019-10-04 | $19.79 | $20.11 | $19.58 | $19.69 | $17.01 | 159,484 |
| 2019-10-03 | $19.91 | $20.08 | $19.72 | $19.79 | $17.10 | 135,520 |
| 2019-10-02 | $19.95 | $20.17 | $19.76 | $20.03 | $17.30 | 199,410 |
| 2019-10-01 | $20.34 | $20.46 | $19.95 | $20.04 | $17.31 | 128,608 |
| 2019-09-30 | $20.27 | $20.36 | $19.95 | $20.21 | $17.46 | 201,771 |
| 2019-09-27 | $19.99 | $20.26 | $19.92 | $20.13 | $17.39 | 122,510 |
| 2019-09-26 | $19.90 | $19.97 | $19.67 | $19.83 | $17.13 | 134,370 |
| 2019-09-25 | $19.39 | $19.90 | $19.39 | $19.77 | $17.08 | 135,017 |
| 2019-09-24 | $19.36 | $19.40 | $19.00 | $19.28 | $16.65 | 244,700 |
| 2019-09-23 | $20.49 | $20.65 | $18.63 | $19.41 | $16.77 | 534,360 |
| 2019-09-20 | $20.72 | $20.96 | $20.60 | $20.74 | $17.92 | 175,027 |
| 2019-09-19 | $20.91 | $21.09 | $20.72 | $20.76 | $17.93 | 93,012 |
| 2019-09-18 | $21.08 | $21.20 | $20.85 | $20.90 | $18.05 | 92,128 |
| 2019-09-17 | $21.12 | $21.25 | $20.95 | $21.19 | $18.30 | 120,953 |
| 2019-09-16 | $21.03 | $21.35 | $21.00 | $21.24 | $18.35 | 119,616 |
| 2019-09-13 | $21.21 | $21.49 | $20.69 | $21.12 | $18.24 | 167,638 |
| 2019-09-12 | $21.22 | $21.25 | $20.93 | $21.09 | $18.22 | 145,909 |
| 2019-09-11 | $21.00 | $21.47 | $20.71 | $21.33 | $18.43 | 152,194 |
| 2019-09-10 | $20.83 | $21.17 | $20.74 | $20.95 | $18.10 | 134,366 |
| 2019-09-09 | $20.41 | $20.90 | $20.35 | $20.79 | $17.96 | 83,704 |
| 2019-09-06 | $20.47 | $20.51 | $20.30 | $20.38 | $17.60 | 84,359 |
| 2019-09-05 | $20.26 | $20.60 | $20.09 | $20.45 | $17.67 | 145,901 |
| 2019-09-04 | $20.15 | $20.31 | $20.07 | $20.22 | $17.47 | 80,865 |
| 2019-09-03 | $20.03 | $20.39 | $19.93 | $20.03 | $17.30 | 119,389 |
| 2019-08-30 | $20.27 | $20.36 | $20.05 | $20.11 | $17.37 | 78,245 |
| 2019-08-29 | $20.25 | $20.38 | $20.21 | $20.22 | $17.47 | 52,392 |
| 2019-08-28 | $19.66 | $20.08 | $19.66 | $20.08 | $17.35 | 76,624 |
| 2019-08-27 | $20.11 | $20.18 | $19.69 | $19.71 | $17.03 | 102,444 |
| 2019-08-26 | $19.81 | $20.07 | $19.70 | $20.00 | $17.28 | 67,125 |
| 2019-08-23 | $20.07 | $20.23 | $19.64 | $19.74 | $17.05 | 91,556 |
| 2019-08-22 | $20.17 | $20.33 | $19.93 | $20.11 | $17.37 | 64,664 |
| 2019-08-21 | $20.11 | $20.19 | $19.95 | $20.09 | $17.35 | 78,685 |
| 2019-08-20 | $20.15 | $20.36 | $20.05 | $20.11 | $17.37 | 65,951 |
| 2019-08-19 | $20.25 | $20.40 | $20.10 | $20.18 | $17.43 | 82,452 |
| 2019-08-16 | $19.77 | $20.16 | $19.77 | $20.11 | $17.37 | 87,091 |
| 2019-08-15 | $19.63 | $19.77 | $19.60 | $19.67 | $16.99 | 85,362 |
| 2019-08-14 | $19.82 | $19.84 | $19.59 | $19.63 | $16.96 | 120,511 |
| 2019-08-13 | $20.23 | $20.67 | $19.91 | $19.95 | $17.23 | 118,593 |
| 2019-08-12 | $20.18 | $20.50 | $20.13 | $20.45 | $17.67 | 110,003 |
| 2019-08-09 | $20.31 | $20.42 | $20.14 | $20.18 | $17.43 | 49,988 |
| 2019-08-08 | $20.05 | $20.47 | $19.99 | $20.41 | $17.63 | 101,018 |
| 2019-08-07 | $19.74 | $20.05 | $19.61 | $19.98 | $17.26 | 93,463 |
| 2019-08-06 | $19.78 | $20.09 | $19.62 | $19.89 | $17.18 | 107,259 |
| 2019-08-05 | $20.02 | $20.05 | $19.61 | $19.80 | $17.10 | 95,726 |
| 2019-08-02 | $20.42 | $20.42 | $20.02 | $20.18 | $17.43 | 59,270 |
| 2019-08-01 | $20.43 | $20.77 | $20.36 | $20.42 | $17.64 | 120,177 |
| 2019-07-31 | $20.24 | $20.80 | $20.24 | $20.33 | $17.56 | 129,157 |
| 2019-07-30 | $20.35 | $20.37 | $20.17 | $20.23 | $17.48 | 75,571 |
| 2019-07-29 | $20.00 | $20.55 | $20.00 | $20.42 | $17.64 | 112,036 |
| 2019-07-26 | $19.88 | $20.08 | $19.79 | $20.02 | $17.29 | 110,473 |
| 2019-07-25 | $19.91 | $20.00 | $19.63 | $19.81 | $17.11 | 143,046 |
| 2019-07-24 | $19.98 | $20.00 | $19.76 | $19.94 | $17.22 | 126,248 |
| 2019-07-23 | $20.00 | $20.12 | $19.88 | $19.97 | $17.25 | 73,370 |
| 2019-07-22 | $19.98 | $20.07 | $19.84 | $19.95 | $17.23 | 100,505 |
| 2019-07-19 | $20.08 | $20.21 | $19.79 | $19.85 | $17.15 | 88,983 |
| 2019-07-18 | $20.24 | $20.44 | $19.94 | $20.12 | $17.38 | 140,200 |
| 2019-07-17 | $20.76 | $20.76 | $20.35 | $20.36 | $17.59 | 104,011 |
| 2019-07-16 | $20.40 | $20.71 | $20.33 | $20.64 | $17.83 | 196,051 |
| 2019-07-15 | $20.07 | $20.41 | $19.97 | $20.40 | $17.62 | 124,907 |
| 2019-07-12 | $19.80 | $20.22 | $19.75 | $20.07 | $17.34 | 103,510 |
| 2019-07-11 | $20.22 | $20.23 | $19.68 | $19.74 | $17.05 | 134,333 |
| 2019-07-10 | $20.57 | $20.57 | $20.10 | $20.36 | $17.39 | 106,289 |
| 2019-07-09 | $20.47 | $20.57 | $20.38 | $20.53 | $17.53 | 105,510 |
| 2019-07-08 | $20.61 | $20.73 | $20.37 | $20.47 | $17.48 | 120,394 |
| 2019-07-05 | $20.23 | $20.59 | $20.11 | $20.59 | $17.59 | 72,043 |
| 2019-07-03 | $20.26 | $20.38 | $20.17 | $20.33 | $17.36 | 55,769 |
| 2019-07-02 | $20.45 | $20.58 | $20.03 | $20.22 | $17.27 | 87,218 |
| 2019-07-01 | $20.73 | $20.81 | $20.24 | $20.47 | $17.48 | 245,520 |
| 2019-06-28 | $20.34 | $20.84 | $20.34 | $20.52 | $17.53 | 231,231 |
| 2019-06-27 | $20.47 | $20.69 | $20.14 | $20.36 | $17.39 | 114,653 |
| 2019-06-26 | $20.48 | $20.87 | $20.21 | $20.55 | $17.55 | 199,065 |
| 2019-06-25 | $20.89 | $21.13 | $20.41 | $20.41 | $17.43 | 203,008 |
| 2019-06-24 | $19.75 | $21.10 | $19.65 | $20.85 | $17.81 | 262,519 |
| 2019-06-21 | $19.22 | $19.33 | $18.76 | $19.14 | $16.35 | 198,900 |
| 2019-06-20 | $19.32 | $19.44 | $19.15 | $19.29 | $16.48 | 126,944 |
| 2019-06-19 | $19.22 | $19.41 | $19.00 | $19.22 | $16.42 | 95,199 |
| 2019-06-18 | $19.01 | $19.20 | $18.89 | $18.99 | $16.22 | 142,357 |
| 2019-06-17 | $18.77 | $19.08 | $18.71 | $18.93 | $16.17 | 80,097 |
| 2019-06-14 | $18.99 | $19.04 | $18.71 | $18.71 | $15.98 | 53,268 |
| 2019-06-13 | $18.84 | $19.04 | $18.71 | $18.92 | $16.16 | 128,353 |
| 2019-06-12 | $18.72 | $19.03 | $18.72 | $18.83 | $16.08 | 59,110 |
| 2019-06-11 | $18.63 | $18.85 | $18.52 | $18.71 | $15.98 | 129,678 |
| 2019-06-10 | $18.75 | $18.97 | $18.58 | $18.58 | $15.87 | 142,994 |
| 2019-06-07 | $18.96 | $19.12 | $18.74 | $18.76 | $16.02 | 86,161 |
| 2019-06-06 | $18.99 | $19.05 | $18.70 | $18.91 | $16.15 | 126,250 |
| 2019-06-05 | $19.16 | $19.27 | $18.81 | $18.97 | $16.20 | 90,654 |
| 2019-06-04 | $18.96 | $19.21 | $18.90 | $19.16 | $16.36 | 81,635 |
| 2019-06-03 | $18.48 | $18.85 | $18.48 | $18.83 | $16.08 | 93,084 |
| 2019-05-31 | $18.44 | $18.63 | $18.29 | $18.52 | $15.82 | 163,411 |
| 2019-05-30 | $18.64 | $18.74 | $18.52 | $18.59 | $15.88 | 114,099 |
| 2019-05-29 | $18.59 | $18.76 | $18.46 | $18.59 | $15.88 | 127,740 |
| 2019-05-28 | $18.85 | $18.91 | $18.64 | $18.76 | $16.02 | 119,895 |
| 2019-05-24 | $18.86 | $18.95 | $18.62 | $18.87 | $16.12 | 55,358 |
| 2019-05-23 | $19.00 | $19.00 | $18.71 | $18.79 | $16.05 | 67,607 |
| 2019-05-22 | $19.10 | $19.24 | $19.01 | $19.07 | $16.29 | 33,468 |
| 2019-05-21 | $18.97 | $19.23 | $18.94 | $19.20 | $16.40 | 66,708 |
| 2019-05-20 | $19.15 | $19.20 | $18.87 | $18.93 | $16.17 | 83,259 |
| 2019-05-17 | $19.49 | $19.51 | $19.18 | $19.24 | $16.43 | 79,263 |
| 2019-05-16 | $19.70 | $19.88 | $19.54 | $19.60 | $16.74 | 93,078 |
| 2019-05-15 | $19.65 | $19.78 | $19.58 | $19.61 | $16.75 | 84,236 |
| 2019-05-14 | $19.67 | $19.89 | $19.63 | $19.70 | $16.83 | 87,290 |
| 2019-05-13 | $19.50 | $19.68 | $19.40 | $19.63 | $16.77 | 106,967 |
| 2019-05-10 | $19.77 | $19.77 | $19.57 | $19.64 | $16.77 | 70,298 |
| 2019-05-09 | $19.62 | $19.96 | $19.56 | $19.78 | $16.89 | 71,910 |
| 2019-05-08 | $19.62 | $19.80 | $19.55 | $19.63 | $16.77 | 175,824 |
| 2019-05-07 | $19.80 | $20.04 | $19.64 | $19.68 | $16.81 | 101,691 |
| 2019-05-06 | $20.22 | $20.25 | $19.85 | $19.92 | $17.01 | 113,720 |
| 2019-05-03 | $19.84 | $20.34 | $19.84 | $20.32 | $17.36 | 86,965 |
| 2019-05-02 | $20.06 | $20.16 | $19.75 | $19.83 | $16.94 | 86,374 |
| 2019-05-01 | $20.33 | $20.33 | $19.88 | $20.04 | $17.12 | 102,528 |
| 2019-04-30 | $20.37 | $20.45 | $20.11 | $20.18 | $17.24 | 137,548 |
| 2019-04-29 | $20.60 | $20.65 | $20.16 | $20.29 | $17.33 | 90,020 |
| 2019-04-26 | $19.97 | $20.58 | $19.97 | $20.50 | $17.51 | 62,034 |
| 2019-04-25 | $20.22 | $20.35 | $19.72 | $19.93 | $17.02 | 97,999 |
| 2019-04-24 | $20.11 | $20.51 | $20.11 | $20.41 | $17.43 | 121,013 |
| 2019-04-23 | $19.92 | $20.00 | $19.70 | $20.00 | $17.08 | 101,959 |
| 2019-04-22 | $20.40 | $20.88 | $19.67 | $19.96 | $17.05 | 146,059 |
| 2019-04-18 | $20.80 | $20.89 | $20.39 | $20.50 | $17.51 | 87,980 |
| 2019-04-17 | $20.89 | $20.95 | $20.75 | $20.89 | $17.84 | 73,480 |
| 2019-04-16 | $20.97 | $21.00 | $20.80 | $20.88 | $17.83 | 43,469 |
| 2019-04-15 | $20.80 | $20.99 | $20.80 | $20.88 | $17.83 | 48,441 |
| 2019-04-12 | $21.12 | $21.19 | $20.74 | $20.77 | $17.74 | 70,753 |
| 2019-04-11 | $21.14 | $21.37 | $21.09 | $21.32 | $18.01 | 57,859 |
| 2019-04-10 | $20.99 | $21.15 | $20.93 | $21.10 | $17.83 | 57,744 |
| 2019-04-09 | $21.24 | $21.33 | $20.94 | $20.94 | $17.69 | 76,694 |
| 2019-04-08 | $21.07 | $21.29 | $20.97 | $21.24 | $17.95 | 84,920 |
| 2019-04-05 | $20.99 | $21.04 | $20.91 | $21.01 | $17.75 | 35,280 |
| 2019-04-04 | $20.90 | $21.07 | $20.83 | $20.90 | $17.66 | 47,193 |
| 2019-04-03 | $20.84 | $20.97 | $20.80 | $20.87 | $17.63 | 56,895 |
| 2019-04-02 | $20.86 | $20.86 | $20.57 | $20.73 | $17.52 | 71,050 |
| 2019-04-01 | $20.77 | $21.07 | $20.77 | $20.83 | $17.60 | 168,834 |
| 2019-03-29 | $20.84 | $20.93 | $20.42 | $20.76 | $17.54 | 164,483 |
| 2019-03-28 | $20.86 | $20.97 | $20.56 | $20.73 | $17.52 | 96,848 |
| 2019-03-27 | $20.65 | $20.88 | $20.61 | $20.79 | $17.57 | 64,377 |
| 2019-03-26 | $20.50 | $20.81 | $20.50 | $20.55 | $17.36 | 60,563 |
| 2019-03-25 | $20.40 | $20.63 | $20.18 | $20.50 | $17.32 | 86,122 |
| 2019-03-22 | $20.95 | $20.98 | $20.29 | $20.30 | $17.15 | 125,836 |
| 2019-03-21 | $20.84 | $21.16 | $20.84 | $20.98 | $17.73 | 93,722 |
| 2019-03-20 | $21.19 | $21.23 | $20.72 | $20.84 | $17.61 | 120,383 |
| 2019-03-19 | $21.58 | $21.62 | $21.19 | $21.22 | $17.93 | 80,926 |
| 2019-03-18 | $21.89 | $21.99 | $21.34 | $21.57 | $18.23 | 110,503 |
| 2019-03-15 | $21.55 | $22.00 | $21.23 | $21.79 | $18.41 | 618,318 |
| 2019-03-14 | $21.52 | $21.61 | $21.39 | $21.55 | $18.21 | 94,810 |
| 2019-03-13 | $21.54 | $21.65 | $21.46 | $21.50 | $18.17 | 83,667 |
| 2019-03-12 | $21.59 | $21.64 | $21.22 | $21.45 | $18.12 | 130,899 |
| 2019-03-11 | $21.23 | $21.66 | $21.09 | $21.64 | $18.28 | 159,927 |
| 2019-03-08 | $21.09 | $21.23 | $20.97 | $21.12 | $17.85 | 113,706 |
| 2019-03-07 | $21.14 | $21.43 | $21.06 | $21.09 | $17.82 | 160,122 |
| 2019-03-06 | $21.22 | $21.29 | $21.00 | $21.14 | $17.86 | 279,386 |
| 2019-03-05 | $21.35 | $21.37 | $21.02 | $21.17 | $17.89 | 82,566 |
| 2019-03-04 | $21.48 | $21.53 | $21.26 | $21.31 | $18.01 | 107,977 |
| 2019-03-01 | $21.37 | $21.48 | $21.24 | $21.48 | $18.15 | 78,058 |
| 2019-02-28 | $21.25 | $21.28 | $21.12 | $21.20 | $17.91 | 77,555 |
| 2019-02-27 | $20.99 | $21.37 | $20.95 | $21.26 | $17.96 | 95,897 |
| 2019-02-26 | $21.07 | $21.15 | $20.94 | $21.07 | $17.80 | 111,127 |
| 2019-02-25 | $21.08 | $21.25 | $20.87 | $21.05 | $17.79 | 151,795 |
| 2019-02-22 | $21.29 | $21.29 | $20.97 | $21.02 | $17.76 | 93,024 |
| 2019-02-21 | $21.10 | $21.29 | $20.96 | $21.20 | $17.91 | 185,531 |
| 2019-02-20 | $21.18 | $21.33 | $20.98 | $21.02 | $17.76 | 106,268 |
| 2019-02-19 | $21.19 | $21.23 | $20.93 | $21.23 | $17.94 | 139,259 |
| 2019-02-15 | $21.11 | $21.32 | $21.04 | $21.14 | $17.86 | 112,125 |
| 2019-02-14 | $21.11 | $21.32 | $21.05 | $21.08 | $17.81 | 109,977 |
| 2019-02-13 | $20.72 | $21.14 | $20.64 | $21.14 | $17.86 | 101,657 |
| 2019-02-12 | $20.72 | $20.72 | $20.49 | $20.61 | $17.41 | 105,440 |
| 2019-02-11 | $20.46 | $20.65 | $20.40 | $20.64 | $17.44 | 69,238 |
| 2019-02-08 | $20.51 | $20.56 | $20.27 | $20.42 | $17.25 | 92,537 |
| 2019-02-07 | $20.34 | $20.56 | $20.27 | $20.50 | $17.32 | 72,392 |
| 2019-02-06 | $20.21 | $20.47 | $20.11 | $20.41 | $17.25 | 124,688 |
| 2019-02-05 | $20.12 | $20.15 | $19.94 | $20.11 | $16.99 | 90,568 |
| 2019-02-04 | $19.81 | $20.04 | $19.77 | $20.00 | $16.90 | 59,942 |
| 2019-02-01 | $19.88 | $19.92 | $19.68 | $19.77 | $16.70 | 178,682 |
| 2019-01-31 | $19.88 | $20.07 | $19.82 | $19.84 | $16.76 | 89,335 |
| 2019-01-30 | $19.96 | $20.15 | $19.80 | $20.03 | $16.92 | 114,620 |
| 2019-01-29 | $20.04 | $20.22 | $19.91 | $19.93 | $16.84 | 90,378 |
| 2019-01-28 | $20.06 | $20.21 | $19.91 | $20.06 | $16.95 | 123,185 |
| 2019-01-25 | $19.91 | $20.27 | $19.86 | $20.06 | $16.95 | 117,984 |
| 2019-01-24 | $19.69 | $19.90 | $19.59 | $19.85 | $16.77 | 100,299 |
| 2019-01-23 | $19.47 | $19.82 | $19.45 | $19.70 | $16.65 | 140,719 |
| 2019-01-22 | $19.66 | $19.73 | $19.40 | $19.48 | $16.46 | 129,611 |
| 2019-01-18 | $19.58 | $19.83 | $19.50 | $19.68 | $16.63 | 137,992 |
| 2019-01-17 | $19.42 | $19.70 | $19.32 | $19.53 | $16.50 | 111,627 |
| 2019-01-16 | $19.60 | $19.71 | $19.32 | $19.42 | $16.41 | 162,509 |
| 2019-01-15 | $19.95 | $20.06 | $19.52 | $19.59 | $16.55 | 96,142 |
| 2019-01-14 | $20.08 | $20.15 | $19.89 | $19.94 | $16.85 | 96,241 |
| 2019-01-11 | $20.23 | $20.24 | $19.98 | $20.09 | $16.97 | 111,755 |
| 2019-01-10 | $20.30 | $20.48 | $20.18 | $20.27 | $17.13 | 141,709 |
| 2019-01-09 | $20.26 | $20.95 | $20.18 | $20.57 | $17.19 | 266,134 |
| 2019-01-08 | $20.11 | $20.35 | $19.96 | $20.19 | $16.87 | 251,593 |
| 2019-01-07 | $19.70 | $20.21 | $19.53 | $20.04 | $16.75 | 251,274 |
| 2019-01-04 | $19.74 | $19.87 | $19.62 | $19.79 | $16.54 | 114,571 |
| 2019-01-03 | $19.69 | $19.80 | $19.41 | $19.55 | $16.34 | 159,598 |
| 2019-01-02 | $19.08 | $19.88 | $19.06 | $19.86 | $16.60 | 258,200 |
| 2018-12-31 | $19.42 | $19.42 | $19.08 | $19.25 | $16.09 | 114,968 |
| 2018-12-28 | $19.11 | $19.57 | $19.11 | $19.30 | $16.13 | 169,426 |
| 2018-12-27 | $19.01 | $19.34 | $18.78 | $19.14 | $15.99 | 203,084 |
| 2018-12-26 | $19.76 | $19.76 | $18.93 | $19.37 | $16.19 | 309,035 |
| 2018-12-24 | $18.70 | $19.81 | $18.57 | $19.56 | $16.35 | 226,706 |
| 2018-12-21 | $17.56 | $18.73 | $17.48 | $18.51 | $15.47 | 369,166 |
| 2018-12-20 | $17.43 | $17.90 | $17.38 | $17.56 | $14.67 | 222,108 |
| 2018-12-19 | $17.91 | $17.94 | $17.36 | $17.45 | $14.58 | 240,078 |
| 2018-12-18 | $17.75 | $18.16 | $17.66 | $17.94 | $14.99 | 166,291 |
| 2018-12-17 | $17.81 | $17.95 | $17.53 | $17.67 | $14.77 | 227,222 |
| 2018-12-14 | $17.76 | $18.09 | $17.70 | $17.82 | $14.89 | 168,371 |
| 2018-12-13 | $17.93 | $18.29 | $17.70 | $17.82 | $14.89 | 197,706 |
| 2018-12-12 | $18.17 | $18.22 | $17.88 | $17.92 | $14.98 | 196,976 |
| 2018-12-11 | $18.39 | $18.39 | $17.81 | $18.01 | $15.05 | 152,939 |
| 2018-12-10 | $18.59 | $18.59 | $18.07 | $18.16 | $15.18 | 182,973 |
| 2018-12-07 | $18.84 | $18.89 | $18.43 | $18.47 | $15.43 | 147,730 |
| 2018-12-06 | $19.05 | $19.12 | $18.51 | $18.83 | $15.74 | 122,257 |
| 2018-12-04 | $19.66 | $19.73 | $19.05 | $19.16 | $16.01 | 104,047 |
| 2018-12-03 | $19.65 | $19.78 | $19.35 | $19.70 | $16.46 | 100,402 |
| 2018-11-30 | $19.49 | $19.60 | $19.32 | $19.53 | $16.32 | 61,380 |
| 2018-11-29 | $19.72 | $19.92 | $19.25 | $19.45 | $16.25 | 51,566 |
| 2018-11-28 | $19.23 | $19.74 | $19.03 | $19.71 | $16.47 | 79,932 |
| 2018-11-27 | $19.20 | $19.32 | $19.11 | $19.21 | $16.05 | 90,615 |
| 2018-11-26 | $19.40 | $19.64 | $19.09 | $19.16 | $16.01 | 107,328 |
| 2018-11-23 | $19.04 | $19.52 | $19.04 | $19.30 | $16.13 | 53,703 |
| 2018-11-21 | $19.25 | $19.45 | $19.07 | $19.10 | $15.96 | 147,413 |
| 2018-11-20 | $19.81 | $19.95 | $19.21 | $19.22 | $16.06 | 172,316 |
| 2018-11-19 | $20.00 | $20.24 | $19.77 | $19.89 | $16.62 | 125,468 |
| 2018-11-16 | $19.91 | $20.07 | $19.81 | $20.00 | $16.71 | 152,152 |
| 2018-11-15 | $19.77 | $20.14 | $19.55 | $20.04 | $16.75 | 206,329 |
| 2018-11-14 | $20.00 | $20.14 | $19.80 | $19.81 | $16.55 | 131,283 |
| 2018-11-13 | $19.79 | $20.15 | $19.70 | $19.87 | $16.60 | 97,618 |
| 2018-11-12 | $19.73 | $19.97 | $19.70 | $19.71 | $16.47 | 126,335 |
| 2018-11-09 | $19.97 | $20.06 | $19.65 | $19.75 | $16.50 | 163,241 |
| 2018-11-08 | $19.86 | $19.99 | $19.66 | $19.98 | $16.70 | 82,534 |
| 2018-11-07 | $19.88 | $19.98 | $19.75 | $19.88 | $16.61 | 77,948 |
| 2018-11-06 | $19.70 | $20.08 | $19.70 | $19.85 | $16.59 | 64,007 |
| 2018-11-05 | $19.93 | $20.02 | $19.50 | $19.65 | $16.42 | 139,418 |
| 2018-11-02 | $19.91 | $20.10 | $19.71 | $19.93 | $16.65 | 103,906 |
| 2018-11-01 | $19.46 | $20.31 | $19.27 | $19.87 | $16.60 | 215,966 |
| 2018-10-31 | $19.72 | $19.76 | $19.32 | $19.36 | $16.18 | 144,749 |
| 2018-10-30 | $19.57 | $19.79 | $19.26 | $19.61 | $16.39 | 131,585 |
| 2018-10-29 | $18.83 | $19.76 | $18.65 | $19.54 | $16.33 | 214,073 |
| 2018-10-26 | $18.68 | $18.91 | $18.55 | $18.65 | $15.59 | 189,961 |
| 2018-10-25 | $19.23 | $19.39 | $18.75 | $18.80 | $15.71 | 314,024 |
| 2018-10-24 | $19.34 | $19.57 | $19.18 | $19.19 | $16.04 | 86,801 |
| 2018-10-23 | $19.46 | $19.64 | $19.24 | $19.35 | $16.17 | 83,506 |
| 2018-10-22 | $19.26 | $19.87 | $19.26 | $19.60 | $16.38 | 85,922 |
| 2018-10-19 | $19.30 | $19.51 | $19.00 | $19.25 | $16.09 | 109,908 |
| 2018-10-18 | $19.71 | $19.71 | $19.23 | $19.33 | $16.15 | 68,910 |
| 2018-10-17 | $19.50 | $19.62 | $19.26 | $19.62 | $16.40 | 99,327 |
| 2018-10-16 | $19.26 | $19.49 | $18.96 | $19.48 | $16.28 | 95,661 |
| 2018-10-15 | $18.77 | $19.30 | $18.77 | $19.23 | $16.07 | 91,810 |
| 2018-10-12 | $19.32 | $19.44 | $18.72 | $18.82 | $15.73 | 122,919 |
| 2018-10-11 | $19.46 | $19.61 | $19.00 | $19.04 | $15.91 | 127,505 |
| 2018-10-10 | $19.59 | $20.25 | $19.59 | $19.70 | $16.27 | 193,762 |
| 2018-10-09 | $19.61 | $19.85 | $19.51 | $19.58 | $16.17 | 106,320 |
| 2018-10-08 | $19.72 | $19.83 | $19.49 | $19.57 | $16.16 | 108,123 |
| 2018-10-05 | $19.50 | $19.71 | $19.38 | $19.66 | $16.24 | 94,002 |
| 2018-10-04 | $19.95 | $19.96 | $19.32 | $19.38 | $16.01 | 111,276 |
| 2018-10-03 | $19.31 | $20.01 | $19.20 | $19.96 | $16.49 | 119,322 |
| 2018-10-02 | $19.59 | $19.73 | $19.08 | $19.23 | $15.88 | 146,050 |
| 2018-10-01 | $20.59 | $20.67 | $19.50 | $19.59 | $16.18 | 147,138 |
| 2018-09-28 | $20.10 | $20.53 | $20.05 | $20.45 | $16.89 | 108,331 |
| 2018-09-27 | $19.95 | $20.10 | $19.90 | $20.05 | $16.56 | 122,279 |
| 2018-09-26 | $20.00 | $20.00 | $19.70 | $19.90 | $16.44 | 153,665 |
| 2018-09-25 | $20.95 | $21.10 | $20.15 | $20.15 | $16.64 | 108,128 |
| 2018-09-24 | $20.60 | $21.00 | $20.60 | $20.90 | $17.26 | 53,207 |
| 2018-09-21 | $21.10 | $21.40 | $20.60 | $20.60 | $17.01 | 243,969 |
| 2018-09-20 | $20.90 | $21.23 | $20.85 | $21.10 | $17.43 | 57,290 |
| 2018-09-19 | $20.85 | $21.20 | $20.85 | $20.90 | $17.26 | 79,328 |
| 2018-09-18 | $21.10 | $21.25 | $20.85 | $20.90 | $17.26 | 80,868 |
| 2018-09-17 | $21.15 | $21.30 | $21.00 | $21.15 | $17.47 | 57,509 |
| 2018-09-14 | $20.95 | $21.35 | $20.93 | $21.05 | $17.39 | 58,246 |
| 2018-09-13 | $20.80 | $21.10 | $20.75 | $21.00 | $17.34 | 81,541 |
| 2018-09-12 | $20.90 | $21.00 | $20.60 | $20.70 | $17.10 | 92,682 |
| 2018-09-11 | $21.15 | $21.30 | $20.90 | $20.95 | $17.30 | 84,181 |
| 2018-09-10 | $21.60 | $21.75 | $21.10 | $21.25 | $17.55 | 78,576 |
| 2018-09-07 | $21.40 | $21.65 | $21.30 | $21.65 | $17.88 | 66,379 |
| 2018-09-06 | $21.70 | $21.70 | $21.30 | $21.35 | $17.63 | 80,986 |
| 2018-09-05 | $21.55 | $21.75 | $21.35 | $21.70 | $17.92 | 53,865 |
| 2018-09-04 | $21.85 | $21.95 | $21.40 | $21.55 | $17.80 | 47,453 |
| 2018-08-31 | $21.65 | $21.88 | $21.60 | $21.80 | $18.00 | 70,622 |
| 2018-08-30 | $21.55 | $21.80 | $21.45 | $21.65 | $17.88 | 70,216 |
| 2018-08-29 | $21.45 | $21.75 | $21.35 | $21.60 | $17.84 | 68,519 |
| 2018-08-28 | $21.75 | $21.90 | $21.30 | $21.35 | $17.63 | 60,311 |
| 2018-08-27 | $21.85 | $22.00 | $21.70 | $21.75 | $17.96 | 66,141 |
| 2018-08-24 | $21.70 | $21.90 | $21.45 | $21.75 | $17.96 | 75,168 |
| 2018-08-23 | $21.90 | $21.93 | $21.55 | $21.65 | $17.88 | 53,934 |
| 2018-08-22 | $21.85 | $22.02 | $21.75 | $21.85 | $18.05 | 68,615 |
| 2018-08-21 | $21.45 | $22.05 | $21.45 | $21.95 | $18.13 | 70,740 |
| 2018-08-20 | $21.45 | $21.65 | $21.25 | $21.40 | $17.67 | 134,101 |
| 2018-08-17 | $21.00 | $21.25 | $20.90 | $21.10 | $17.43 | 86,382 |
| 2018-08-16 | $21.00 | $21.25 | $20.90 | $21.10 | $17.43 | 77,434 |
| 2018-08-15 | $20.85 | $20.95 | $20.70 | $20.85 | $17.22 | 89,339 |
| 2018-08-14 | $20.45 | $20.85 | $20.45 | $20.75 | $17.14 | 85,914 |
| 2018-08-13 | $20.50 | $20.55 | $20.35 | $20.40 | $16.85 | 49,260 |
| 2018-08-10 | $20.70 | $20.85 | $20.45 | $20.55 | $16.97 | 57,626 |
| 2018-08-09 | $20.85 | $20.93 | $20.60 | $20.75 | $17.14 | 68,362 |
| 2018-08-08 | $20.95 | $20.95 | $20.55 | $20.90 | $17.26 | 51,410 |
| 2018-08-07 | $20.95 | $21.01 | $20.70 | $20.80 | $17.18 | 56,274 |
| 2018-08-06 | $20.95 | $20.98 | $20.65 | $20.90 | $17.26 | 79,016 |
| 2018-08-03 | $21.20 | $21.50 | $20.80 | $20.95 | $17.30 | 69,271 |
| 2018-08-02 | $21.50 | $21.55 | $21.08 | $21.20 | $17.51 | 79,521 |
| 2018-08-01 | $21.85 | $21.93 | $21.55 | $21.55 | $17.80 | 73,064 |
| 2018-07-31 | $21.50 | $21.90 | $21.40 | $21.75 | $17.96 | 162,854 |
| 2018-07-30 | $21.65 | $21.85 | $21.30 | $21.40 | $17.67 | 82,720 |
| 2018-07-27 | $22.00 | $22.20 | $21.50 | $21.60 | $17.84 | 84,999 |
| 2018-07-26 | $22.40 | $22.45 | $21.85 | $22.05 | $18.21 | 65,060 |
| 2018-07-25 | $22.45 | $22.59 | $22.00 | $22.30 | $18.42 | 74,733 |
| 2018-07-24 | $22.00 | $22.53 | $21.50 | $22.40 | $18.50 | 284,159 |
| 2018-07-23 | $22.45 | $22.50 | $21.83 | $21.90 | $18.09 | 176,631 |
| 2018-07-20 | $22.80 | $22.85 | $22.35 | $22.45 | $18.54 | 158,577 |
| 2018-07-19 | $22.10 | $22.95 | $22.10 | $22.75 | $18.79 | 141,209 |
| 2018-07-18 | $20.10 | $22.98 | $20.10 | $21.80 | $18.00 | 449,765 |
| 2018-07-17 | $19.85 | $20.08 | $19.76 | $19.80 | $16.35 | 93,762 |
| 2018-07-16 | $19.95 | $19.95 | $19.65 | $19.80 | $16.35 | 53,002 |
| 2018-07-13 | $20.10 | $20.20 | $19.85 | $19.95 | $16.48 | 59,809 |
| 2018-07-12 | $20.45 | $20.45 | $20.00 | $20.15 | $16.64 | 55,840 |
| 2018-07-11 | $20.10 | $20.60 | $20.05 | $20.45 | $16.89 | 87,229 |
| 2018-07-10 | $20.80 | $20.90 | $20.00 | $20.20 | $16.68 | 75,617 |
| 2018-07-09 | $20.50 | $21.05 | $20.50 | $20.80 | $17.18 | 83,850 |
| 2018-07-06 | $21.00 | $21.10 | $20.35 | $20.45 | $16.89 | 100,084 |
| 2018-07-05 | $20.85 | $21.05 | $20.60 | $20.95 | $17.30 | 112,776 |
| 2018-07-03 | $20.90 | $21.80 | $20.78 | $20.80 | $17.00 | 144,588 |
| 2018-07-02 | $20.35 | $20.85 | $20.15 | $20.80 | $17.00 | 87,761 |
| 2018-06-29 | $20.05 | $20.55 | $20.00 | $20.35 | $16.63 | 122,389 |
| 2018-06-28 | $19.75 | $20.20 | $19.75 | $20.05 | $16.38 | 115,445 |
| 2018-06-27 | $20.30 | $20.30 | $19.65 | $19.70 | $16.10 | 115,231 |
| 2018-06-26 | $20.10 | $20.55 | $20.10 | $20.20 | $16.51 | 117,035 |
| 2018-06-25 | $19.55 | $20.83 | $19.45 | $20.25 | $16.55 | 188,855 |
| 2018-06-22 | $19.00 | $19.45 | $19.00 | $19.25 | $15.73 | 339,559 |
| 2018-06-21 | $19.00 | $19.38 | $18.55 | $18.85 | $15.40 | 147,894 |
| 2018-06-20 | $18.90 | $19.10 | $18.68 | $19.00 | $15.53 | 131,933 |
| 2018-06-19 | $18.60 | $18.95 | $18.45 | $18.75 | $15.32 | 116,440 |
| 2018-06-18 | $18.70 | $18.75 | $18.45 | $18.75 | $15.32 | 119,152 |
| 2018-06-15 | $18.55 | $18.80 | $18.50 | $18.75 | $15.32 | 121,651 |
| 2018-06-14 | $18.45 | $18.65 | $18.25 | $18.55 | $15.16 | 42,025 |
| 2018-06-13 | $18.60 | $18.60 | $18.20 | $18.35 | $14.99 | 57,598 |
| 2018-06-12 | $18.70 | $18.73 | $18.45 | $18.60 | $15.20 | 36,643 |
| 2018-06-11 | $18.55 | $18.90 | $18.55 | $18.70 | $15.28 | 53,068 |
| 2018-06-08 | $18.75 | $18.90 | $18.45 | $18.45 | $15.08 | 54,641 |
| 2018-06-07 | $18.45 | $18.88 | $18.40 | $18.80 | $15.36 | 67,159 |
| 2018-06-06 | $18.60 | $18.70 | $18.38 | $18.40 | $15.04 | 97,474 |
| 2018-06-05 | $18.30 | $18.70 | $18.20 | $18.65 | $15.24 | 54,847 |
| 2018-06-04 | $18.65 | $18.70 | $18.25 | $18.35 | $14.99 | 86,511 |
| 2018-06-01 | $18.45 | $18.70 | $18.35 | $18.65 | $15.24 | 61,667 |
| 2018-05-31 | $18.70 | $18.75 | $18.20 | $18.25 | $14.91 | 53,144 |
| 2018-05-30 | $18.60 | $18.95 | $18.55 | $18.70 | $15.28 | 72,230 |
| 2018-05-29 | $18.25 | $18.50 | $18.23 | $18.50 | $15.12 | 86,173 |
| 2018-05-25 | $18.30 | $18.35 | $18.10 | $18.25 | $14.91 | 83,090 |
| 2018-05-24 | $18.25 | $18.50 | $18.20 | $18.25 | $14.91 | 52,104 |
| 2018-05-23 | $18.25 | $18.45 | $18.15 | $18.30 | $14.95 | 80,133 |
| 2018-05-22 | $18.80 | $18.80 | $18.25 | $18.30 | $14.95 | 53,122 |
| 2018-05-21 | $18.75 | $18.87 | $18.60 | $18.75 | $15.32 | 62,963 |
| 2018-05-18 | $18.90 | $18.90 | $18.55 | $18.75 | $15.32 | 60,846 |
| 2018-05-17 | $18.70 | $19.05 | $18.70 | $18.80 | $15.36 | 76,329 |
| 2018-05-16 | $18.35 | $18.65 | $18.27 | $18.60 | $15.20 | 58,626 |
| 2018-05-15 | $18.00 | $18.40 | $18.00 | $18.30 | $14.95 | 52,147 |
| 2018-05-14 | $18.20 | $18.30 | $18.08 | $18.10 | $14.79 | 55,963 |
| 2018-05-11 | $18.30 | $18.35 | $18.05 | $18.20 | $14.87 | 50,572 |
| 2018-05-10 | $18.00 | $18.43 | $17.90 | $18.35 | $14.99 | 66,073 |
| 2018-05-09 | $17.90 | $18.15 | $17.90 | $18.05 | $14.75 | 73,794 |
| 2018-05-08 | $17.95 | $18.05 | $17.65 | $17.80 | $14.54 | 112,524 |
| 2018-05-07 | $18.00 | $18.02 | $17.80 | $17.90 | $14.63 | 69,694 |
| 2018-05-04 | $17.80 | $18.05 | $17.80 | $17.90 | $14.63 | 121,659 |
| 2018-05-03 | $18.10 | $18.15 | $17.79 | $17.90 | $14.63 | 61,351 |
| 2018-05-02 | $18.15 | $18.25 | $17.95 | $18.10 | $14.79 | 92,369 |
| 2018-05-01 | $17.90 | $18.20 | $17.65 | $18.10 | $14.79 | 104,698 |
| 2018-04-30 | $18.25 | $18.35 | $17.90 | $17.90 | $14.63 | 115,100 |
| 2018-04-27 | $18.40 | $18.50 | $17.98 | $18.20 | $14.87 | 77,403 |
| 2018-04-26 | $18.00 | $18.60 | $18.00 | $18.50 | $15.12 | 110,029 |
| 2018-04-25 | $20.40 | $20.40 | $18.00 | $18.05 | $14.75 | 181,229 |
| 2018-04-24 | $20.55 | $20.70 | $20.35 | $20.45 | $16.71 | 41,269 |
| 2018-04-23 | $20.35 | $20.60 | $20.25 | $20.50 | $16.75 | 34,859 |
| 2018-04-20 | $20.40 | $20.65 | $20.20 | $20.35 | $16.63 | 53,605 |
| 2018-04-19 | $20.25 | $20.50 | $20.25 | $20.40 | $16.67 | 39,182 |
| 2018-04-18 | $20.30 | $20.50 | $20.15 | $20.20 | $16.51 | 53,455 |
| 2018-04-17 | $20.25 | $20.35 | $19.70 | $20.30 | $16.59 | 83,033 |
| 2018-04-16 | $19.85 | $20.20 | $19.75 | $20.10 | $16.42 | 48,008 |
| 2018-04-13 | $19.90 | $19.90 | $19.60 | $19.70 | $16.10 | 43,643 |
| 2018-04-12 | $19.95 | $20.05 | $19.85 | $19.95 | $16.14 | 43,802 |
| 2018-04-11 | $19.70 | $19.90 | $19.60 | $19.90 | $16.10 | 75,110 |
| 2018-04-10 | $19.90 | $20.10 | $19.80 | $19.80 | $16.02 | 53,105 |
| 2018-04-09 | $19.95 | $20.05 | $19.75 | $19.80 | $16.02 | 33,937 |
| 2018-04-06 | $19.95 | $20.25 | $19.60 | $19.80 | $16.02 | 72,706 |
| 2018-04-05 | $20.25 | $20.25 | $19.95 | $20.05 | $16.22 | 62,943 |
| 2018-04-04 | $19.60 | $20.25 | $19.60 | $20.10 | $16.26 | 76,369 |
| 2018-04-03 | $19.35 | $19.90 | $19.25 | $19.80 | $16.02 | 66,238 |
| 2018-04-02 | $19.60 | $19.70 | $19.00 | $19.20 | $15.53 | 99,147 |
| 2018-03-29 | $19.95 | $20.15 | $19.60 | $19.70 | $15.94 | 103,482 |
| 2018-03-28 | $19.80 | $20.10 | $19.65 | $19.90 | $16.10 | 46,581 |
| 2018-03-27 | $20.05 | $20.15 | $19.75 | $19.80 | $16.02 | 69,209 |
| 2018-03-26 | $19.95 | $20.10 | $19.50 | $20.05 | $16.22 | 114,053 |
| 2018-03-23 | $19.95 | $20.15 | $19.50 | $19.55 | $15.81 | 72,338 |
| 2018-03-22 | $20.15 | $20.40 | $19.95 | $19.95 | $16.14 | 43,815 |
| 2018-03-21 | $20.05 | $20.50 | $20.05 | $20.30 | $16.42 | 37,321 |
| 2018-03-20 | $20.35 | $20.40 | $20.05 | $20.10 | $16.26 | 55,100 |
| 2018-03-19 | $20.30 | $20.50 | $20.15 | $20.30 | $16.42 | 54,729 |
| 2018-03-16 | $20.00 | $20.50 | $20.00 | $20.30 | $16.42 | 118,507 |
| 2018-03-15 | $20.15 | $20.18 | $19.90 | $20.05 | $16.22 | 50,039 |
| 2018-03-14 | $20.45 | $20.45 | $20.05 | $20.10 | $16.26 | 40,160 |
| 2018-03-13 | $20.55 | $20.69 | $20.27 | $20.35 | $16.46 | 44,357 |
| 2018-03-12 | $20.45 | $20.55 | $20.15 | $20.50 | $16.58 | 44,029 |
| 2018-03-09 | $20.20 | $20.50 | $20.05 | $20.50 | $16.58 | 51,368 |
| 2018-03-08 | $20.50 | $20.50 | $19.95 | $20.10 | $16.26 | 51,352 |
| 2018-03-07 | $20.10 | $20.56 | $20.10 | $20.35 | $16.46 | 63,680 |
| 2018-03-06 | $19.95 | $20.20 | $19.80 | $20.20 | $16.34 | 61,171 |
| 2018-03-05 | $19.80 | $20.05 | $19.70 | $19.95 | $16.14 | 40,616 |
| 2018-03-02 | $19.55 | $20.05 | $19.40 | $19.90 | $16.10 | 58,614 |
| 2018-03-01 | $19.50 | $19.88 | $19.45 | $19.65 | $15.90 | 55,329 |
| 2018-02-28 | $20.30 | $20.30 | $19.45 | $19.50 | $15.77 | 92,260 |
| 2018-02-27 | $20.45 | $20.60 | $20.05 | $20.15 | $16.30 | 58,583 |
| 2018-02-26 | $20.35 | $20.50 | $20.18 | $20.45 | $16.54 | 47,094 |
| 2018-02-23 | $20.20 | $20.40 | $20.10 | $20.30 | $16.42 | 56,955 |
| 2018-02-22 | $20.50 | $20.50 | $20.05 | $20.05 | $16.22 | 44,532 |
| 2018-02-21 | $19.75 | $20.65 | $19.75 | $20.35 | $16.46 | 64,650 |
| 2018-02-20 | $20.05 | $20.20 | $19.60 | $19.65 | $15.90 | 101,100 |
| 2018-02-16 | $20.05 | $20.40 | $20.05 | $20.20 | $16.34 | 56,670 |
| 2018-02-15 | $20.30 | $20.30 | $19.95 | $20.20 | $16.34 | 46,068 |
| 2018-02-14 | $19.70 | $20.25 | $19.70 | $20.15 | $16.30 | 55,619 |
| 2018-02-13 | $20.00 | $20.10 | $19.80 | $19.90 | $16.10 | 79,347 |
| 2018-02-12 | $20.10 | $20.30 | $19.85 | $20.15 | $16.30 | 69,359 |
| 2018-02-09 | $19.70 | $20.30 | $19.65 | $20.10 | $16.26 | 139,461 |
| 2018-02-08 | $20.30 | $20.30 | $19.55 | $19.60 | $15.85 | 79,011 |
| 2018-02-07 | $19.90 | $20.40 | $19.65 | $20.15 | $16.30 | 87,547 |
| 2018-02-06 | $19.60 | $20.15 | $19.55 | $19.90 | $16.10 | 104,281 |
| 2018-02-05 | $19.70 | $20.30 | $19.70 | $19.90 | $16.10 | 116,829 |
| 2018-02-02 | $19.55 | $19.93 | $19.33 | $19.75 | $15.98 | 112,012 |
| 2018-02-01 | $19.85 | $19.85 | $19.40 | $19.55 | $15.81 | 100,808 |
| 2018-01-31 | $20.00 | $20.12 | $19.70 | $19.90 | $16.10 | 77,662 |
| 2018-01-30 | $20.05 | $20.25 | $19.85 | $19.95 | $16.14 | 55,299 |
| 2018-01-29 | $20.30 | $20.45 | $20.15 | $20.15 | $16.30 | 47,962 |
| 2018-01-26 | $20.25 | $20.45 | $20.15 | $20.35 | $16.46 | 69,654 |
| 2018-01-25 | $20.55 | $20.55 | $20.05 | $20.20 | $16.34 | 93,121 |
| 2018-01-24 | $21.00 | $21.00 | $20.35 | $20.35 | $16.46 | 47,353 |
| 2018-01-23 | $20.60 | $20.95 | $20.40 | $20.85 | $16.87 | 57,971 |
| 2018-01-22 | $21.10 | $21.10 | $20.40 | $20.50 | $16.58 | 76,228 |
| 2018-01-19 | $20.65 | $21.10 | $20.20 | $21.05 | $17.03 | 166,586 |
| 2018-01-18 | $20.95 | $20.96 | $20.40 | $20.65 | $16.70 | 86,762 |
| 2018-01-17 | $20.65 | $21.10 | $20.51 | $21.10 | $17.07 | 122,059 |
| 2018-01-16 | $21.15 | $21.20 | $20.40 | $20.55 | $16.62 | 122,945 |
| 2018-01-12 | $21.00 | $21.30 | $20.83 | $20.95 | $16.95 | 111,820 |
| 2018-01-11 | $20.50 | $21.10 | $20.40 | $21.00 | $16.99 | 89,361 |
| 2018-01-10 | $20.55 | $20.80 | $20.41 | $20.80 | $16.59 | 69,942 |
| 2018-01-09 | $21.10 | $21.10 | $20.65 | $20.75 | $16.55 | 111,769 |
| 2018-01-08 | $20.90 | $21.10 | $20.60 | $21.00 | $16.75 | 63,394 |
| 2018-01-05 | $20.70 | $20.90 | $20.40 | $20.90 | $16.67 | 87,265 |
| 2018-01-04 | $20.40 | $20.80 | $20.40 | $20.55 | $16.39 | 97,399 |
| 2018-01-03 | $21.30 | $21.30 | $20.45 | $20.50 | $16.35 | 120,754 |
| 2018-01-02 | $20.85 | $21.25 | $20.70 | $21.20 | $16.91 | 83,621 |
| 2017-12-29 | $21.15 | $21.15 | $20.75 | $20.75 | $16.55 | 90,753 |
| 2017-12-28 | $20.95 | $21.13 | $20.90 | $21.00 | $16.75 | 54,455 |
| 2017-12-27 | $20.80 | $21.05 | $20.65 | $20.95 | $16.71 | 77,894 |
| 2017-12-26 | $20.60 | $21.05 | $20.40 | $20.90 | $16.67 | 89,401 |
| 2017-12-22 | $19.80 | $20.70 | $19.80 | $20.60 | $16.43 | 141,582 |
| 2017-12-21 | $19.75 | $19.95 | $19.65 | $19.85 | $15.83 | 76,180 |
| 2017-12-20 | $19.75 | $19.90 | $19.55 | $19.65 | $15.67 | 65,344 |
| 2017-12-19 | $20.40 | $20.40 | $19.55 | $19.65 | $15.67 | 58,299 |
| 2017-12-18 | $20.15 | $20.35 | $20.05 | $20.15 | $16.07 | 57,097 |
| 2017-12-15 | $19.40 | $20.01 | $19.40 | $19.90 | $15.87 | 246,192 |
| 2017-12-14 | $19.55 | $19.70 | $19.15 | $19.30 | $15.39 | 102,081 |
| 2017-12-13 | $19.45 | $19.88 | $19.35 | $19.50 | $15.55 | 116,599 |
| 2017-12-12 | $19.65 | $19.73 | $19.30 | $19.35 | $15.43 | 92,702 |
| 2017-12-11 | $19.70 | $19.75 | $19.45 | $19.60 | $15.63 | 124,126 |
| 2017-12-08 | $20.25 | $20.40 | $19.65 | $19.70 | $15.71 | 86,682 |
| 2017-12-07 | $20.30 | $20.60 | $20.10 | $20.15 | $16.07 | 58,692 |
| 2017-12-06 | $20.20 | $20.50 | $20.20 | $20.40 | $16.27 | 42,296 |
| 2017-12-05 | $20.55 | $20.55 | $20.18 | $20.20 | $16.11 | 60,395 |
| 2017-12-04 | $20.50 | $20.90 | $20.35 | $20.40 | $16.27 | 44,838 |
| 2017-12-01 | $21.10 | $21.10 | $19.85 | $20.20 | $16.11 | 77,634 |
| 2017-11-30 | $21.10 | $21.45 | $20.93 | $21.15 | $16.87 | 92,805 |
| 2017-11-29 | $20.85 | $21.50 | $20.85 | $21.05 | $16.79 | 69,950 |
| 2017-11-28 | $20.10 | $20.90 | $20.05 | $20.90 | $16.67 | 67,578 |
| 2017-11-27 | $20.00 | $20.25 | $19.96 | $20.05 | $15.99 | 51,506 |
| 2017-11-24 | $20.25 | $20.25 | $19.81 | $20.00 | $15.95 | 20,593 |
| 2017-11-22 | $20.20 | $20.50 | $20.15 | $20.20 | $16.11 | 53,401 |
| 2017-11-21 | $20.05 | $20.40 | $19.90 | $20.20 | $16.11 | 58,772 |
| 2017-11-20 | $19.75 | $20.00 | $19.55 | $19.95 | $15.91 | 53,131 |
| 2017-11-17 | $19.40 | $19.70 | $19.30 | $19.60 | $15.63 | 50,739 |
| 2017-11-16 | $19.05 | $19.65 | $19.05 | $19.50 | $15.55 | 64,358 |
| 2017-11-15 | $19.60 | $19.60 | $18.95 | $18.95 | $15.11 | 85,663 |
| 2017-11-14 | $19.50 | $19.78 | $19.15 | $19.70 | $15.71 | 141,752 |
| 2017-11-13 | $19.50 | $19.55 | $19.24 | $19.40 | $15.47 | 72,717 |
| 2017-11-10 | $19.35 | $19.65 | $19.30 | $19.55 | $15.59 | 64,018 |
| 2017-11-09 | $19.00 | $19.40 | $18.95 | $19.20 | $15.31 | 74,489 |
| 2017-11-08 | $18.80 | $19.15 | $18.78 | $19.00 | $15.15 | 54,094 |
| 2017-11-07 | $19.55 | $19.60 | $18.85 | $18.95 | $15.11 | 48,838 |
| 2017-11-06 | $19.40 | $19.70 | $19.20 | $19.50 | $15.55 | 72,764 |
| 2017-11-03 | $19.90 | $19.90 | $19.25 | $19.30 | $15.39 | 57,202 |
| 2017-11-02 | $19.60 | $20.00 | $19.60 | $19.90 | $15.87 | 87,520 |
| 2017-11-01 | $20.35 | $20.35 | $19.50 | $19.60 | $15.63 | 78,974 |
| 2017-10-31 | $20.30 | $20.38 | $20.10 | $20.15 | $16.07 | 92,885 |
| 2017-10-30 | $20.85 | $20.85 | $20.10 | $20.15 | $16.07 | 86,308 |
| 2017-10-27 | $20.55 | $21.05 | $20.38 | $21.00 | $16.75 | 87,367 |
| 2017-10-26 | $20.55 | $20.63 | $20.25 | $20.45 | $16.31 | 65,822 |
| 2017-10-25 | $20.15 | $20.60 | $20.10 | $20.40 | $16.27 | 62,235 |
| 2017-10-24 | $20.20 | $20.25 | $20.05 | $20.10 | $16.03 | 67,669 |
| 2017-10-23 | $20.50 | $20.50 | $20.08 | $20.15 | $16.07 | 66,571 |
| 2017-10-20 | $20.40 | $20.65 | $20.35 | $20.45 | $16.31 | 98,153 |
| 2017-10-19 | $20.20 | $20.30 | $20.00 | $20.20 | $16.11 | 96,780 |
| 2017-10-18 | $19.85 | $20.53 | $19.75 | $20.25 | $16.15 | 102,670 |
| 2017-10-17 | $19.85 | $20.09 | $19.58 | $19.65 | $15.67 | 73,848 |
| 2017-10-16 | $19.85 | $19.90 | $19.50 | $19.80 | $15.79 | 85,769 |
| 2017-10-13 | $20.00 | $20.05 | $19.85 | $19.85 | $15.83 | 100,775 |
| 2017-10-12 | $19.95 | $20.25 | $19.75 | $20.00 | $15.95 | 83,712 |
| 2017-10-11 | $20.05 | $20.30 | $19.80 | $20.15 | $15.91 | 124,573 |
| 2017-10-10 | $19.95 | $20.05 | $19.78 | $19.90 | $15.71 | 109,522 |
| 2017-10-09 | $20.35 | $20.50 | $19.80 | $19.85 | $15.67 | 90,541 |
| 2017-10-06 | $20.50 | $20.75 | $20.25 | $20.30 | $16.03 | 82,331 |
| 2017-10-05 | $20.15 | $20.70 | $20.10 | $20.50 | $16.19 | 143,059 |
| 2017-10-04 | $19.95 | $20.40 | $19.86 | $20.15 | $15.91 | 94,483 |
| 2017-10-03 | $19.90 | $19.95 | $19.75 | $19.85 | $15.67 | 96,268 |
| 2017-10-02 | $19.70 | $19.90 | $19.60 | $19.90 | $15.71 | 100,071 |
| 2017-09-29 | $19.80 | $19.85 | $19.65 | $19.65 | $15.52 | 83,317 |
| 2017-09-28 | $19.95 | $19.95 | $19.55 | $19.80 | $15.63 | 72,939 |
| 2017-09-27 | $19.80 | $19.96 | $19.33 | $19.95 | $15.75 | 136,944 |
| 2017-09-26 | $19.70 | $19.90 | $19.50 | $19.55 | $15.44 | 87,074 |
| 2017-09-25 | $19.40 | $19.90 | $19.35 | $19.60 | $15.48 | 115,750 |
| 2017-09-22 | $19.00 | $19.40 | $18.95 | $19.35 | $15.28 | 44,357 |
| 2017-09-21 | $19.20 | $19.20 | $18.90 | $18.95 | $14.96 | 65,311 |
| 2017-09-20 | $19.05 | $19.40 | $19.05 | $19.15 | $15.12 | 46,520 |
| 2017-09-19 | $19.25 | $19.40 | $19.00 | $19.20 | $15.16 | 51,502 |
| 2017-09-18 | $19.20 | $19.35 | $19.10 | $19.25 | $15.20 | 71,778 |
| 2017-09-15 | $18.95 | $19.35 | $18.75 | $19.25 | $15.20 | 169,903 |
| 2017-09-14 | $18.95 | $19.08 | $18.85 | $18.90 | $14.92 | 40,930 |
| 2017-09-13 | $19.05 | $19.18 | $18.90 | $19.00 | $15.00 | 46,673 |
| 2017-09-12 | $19.10 | $19.20 | $18.90 | $19.05 | $15.04 | 44,334 |
| 2017-09-11 | $19.05 | $19.25 | $19.00 | $19.05 | $15.04 | 34,319 |
| 2017-09-08 | $18.80 | $19.05 | $18.65 | $18.90 | $14.92 | 55,989 |
| 2017-09-07 | $18.95 | $19.00 | $18.70 | $18.80 | $14.84 | 48,812 |
| 2017-09-06 | $18.95 | $19.28 | $18.90 | $18.95 | $14.96 | 66,776 |
| 2017-09-05 | $19.15 | $19.30 | $18.85 | $18.90 | $14.92 | 54,239 |
| 2017-09-01 | $19.15 | $19.40 | $19.10 | $19.20 | $15.16 | 52,538 |
| 2017-08-31 | $19.10 | $19.25 | $18.95 | $19.10 | $15.08 | 99,306 |
| 2017-08-30 | $18.95 | $19.20 | $18.80 | $19.05 | $15.04 | 51,846 |
| 2017-08-29 | $18.70 | $19.15 | $18.70 | $19.00 | $15.00 | 48,155 |
| 2017-08-28 | $18.80 | $18.90 | $18.63 | $18.80 | $14.84 | 70,130 |
| 2017-08-25 | $18.75 | $18.90 | $18.55 | $18.75 | $14.81 | 59,085 |
| 2017-08-24 | $18.85 | $19.00 | $18.63 | $18.70 | $14.77 | 48,916 |
| 2017-08-23 | $18.75 | $18.85 | $18.60 | $18.75 | $14.81 | 56,273 |
| 2017-08-22 | $18.80 | $18.90 | $18.70 | $18.85 | $14.88 | 33,927 |
| 2017-08-21 | $18.50 | $18.95 | $18.40 | $18.80 | $14.84 | 79,348 |
| 2017-08-18 | $18.30 | $18.70 | $18.30 | $18.55 | $14.65 | 95,014 |
| 2017-08-17 | $18.55 | $18.80 | $18.45 | $18.45 | $14.57 | 56,804 |
| 2017-08-16 | $18.80 | $19.00 | $18.60 | $18.65 | $14.73 | 44,379 |
| 2017-08-15 | $19.00 | $19.00 | $18.75 | $18.80 | $14.84 | 45,905 |
| 2017-08-14 | $18.75 | $19.10 | $18.53 | $19.05 | $15.04 | 43,661 |
| 2017-08-11 | $18.40 | $19.05 | $18.30 | $18.70 | $14.77 | 57,907 |
| 2017-08-10 | $19.00 | $19.00 | $18.80 | $18.85 | $14.88 | 67,331 |
| 2017-08-09 | $19.10 | $19.25 | $18.95 | $19.05 | $15.04 | 86,861 |
| 2017-08-08 | $19.25 | $19.45 | $19.10 | $19.15 | $15.12 | 70,039 |
| 2017-08-07 | $19.40 | $19.45 | $19.10 | $19.20 | $15.16 | 104,853 |
| 2017-08-04 | $19.25 | $19.41 | $19.10 | $19.30 | $15.24 | 52,353 |
| 2017-08-03 | $19.35 | $19.55 | $19.15 | $19.25 | $15.20 | 82,801 |
| 2017-08-02 | $19.75 | $19.75 | $19.30 | $19.30 | $15.24 | 49,389 |
| 2017-08-01 | $19.20 | $19.80 | $19.12 | $19.75 | $15.60 | 94,309 |
| 2017-07-31 | $19.35 | $19.45 | $19.20 | $19.25 | $15.20 | 84,220 |
| 2017-07-28 | $19.40 | $19.48 | $19.25 | $19.30 | $15.24 | 48,230 |
| 2017-07-27 | $19.25 | $19.53 | $19.15 | $19.45 | $15.36 | 108,735 |
| 2017-07-26 | $19.55 | $19.55 | $19.20 | $19.25 | $15.20 | 58,178 |
| 2017-07-25 | $19.40 | $19.85 | $19.35 | $19.50 | $15.40 | 105,598 |
| 2017-07-24 | $19.35 | $19.40 | $19.18 | $19.30 | $15.24 | 93,799 |
| 2017-07-21 | $19.75 | $19.75 | $19.25 | $19.35 | $15.28 | 130,497 |
| 2017-07-20 | $19.40 | $19.75 | $19.20 | $19.60 | $15.48 | 171,843 |
| 2017-07-19 | $19.40 | $19.58 | $19.25 | $19.35 | $15.28 | 221,704 |
| 2017-07-18 | $19.30 | $19.35 | $19.00 | $19.30 | $15.24 | 82,149 |
| 2017-07-17 | $19.25 | $19.45 | $19.05 | $19.30 | $15.24 | 135,416 |
| 2017-07-14 | $18.95 | $19.33 | $18.95 | $19.25 | $15.20 | 89,886 |
| 2017-07-13 | $19.05 | $19.15 | $18.85 | $19.05 | $15.04 | 13,940 |
| 2017-07-12 | $19.00 | $19.30 | $18.85 | $18.95 | $14.96 | 108,600 |
| 2017-07-11 | $19.00 | $19.10 | $18.85 | $19.00 | $15.00 | 128,878 |
| 2017-07-10 | $18.95 | $19.05 | $18.75 | $18.90 | $14.92 | 143,021 |
| 2017-07-07 | $19.05 | $19.05 | $18.80 | $19.05 | $15.04 | 89,682 |
| 2017-07-06 | $19.00 | $19.20 | $18.70 | $18.90 | $14.92 | 140,064 |
| 2017-07-05 | $18.95 | $19.09 | $18.40 | $19.00 | $15.00 | 174,361 |
| 2017-07-03 | $19.10 | $19.30 | $18.85 | $19.20 | $15.00 | 89,221 |
| 2017-06-30 | $19.30 | $19.30 | $18.85 | $19.10 | $14.92 | 130,504 |
| 2017-06-29 | $19.05 | $19.30 | $18.75 | $19.25 | $15.04 | 148,493 |
| 2017-06-28 | $18.90 | $19.05 | $18.50 | $19.05 | $14.89 | 154,597 |
| 2017-06-27 | $18.10 | $19.10 | $17.98 | $18.70 | $14.61 | 173,296 |
| 2017-06-26 | $17.80 | $18.10 | $17.40 | $17.95 | $14.03 | 125,763 |
| 2017-06-23 | $17.15 | $17.65 | $17.00 | $17.55 | $13.71 | 166,113 |
| 2017-06-22 | $16.80 | $17.20 | $16.78 | $17.05 | $13.32 | 56,980 |
| 2017-06-21 | $16.90 | $17.08 | $16.75 | $16.85 | $13.17 | 69,674 |
| 2017-06-20 | $16.65 | $17.15 | $16.55 | $17.05 | $13.32 | 68,940 |
| 2017-06-19 | $16.10 | $17.00 | $16.10 | $16.75 | $13.09 | 130,410 |
| 2017-06-16 | $16.45 | $16.65 | $16.20 | $16.40 | $12.81 | 175,870 |
| 2017-06-15 | $16.75 | $16.90 | $16.55 | $16.65 | $13.01 | 41,701 |
| 2017-06-14 | $17.00 | $17.00 | $16.70 | $16.85 | $13.17 | 55,139 |
| 2017-06-13 | $16.95 | $17.20 | $16.80 | $16.95 | $13.24 | 49,740 |
| 2017-06-12 | $16.85 | $17.40 | $16.75 | $17.00 | $13.28 | 76,999 |
| 2017-06-09 | $16.85 | $17.25 | $16.45 | $16.90 | $13.21 | 109,446 |
| 2017-06-08 | $16.35 | $16.85 | $16.18 | $16.80 | $13.13 | 67,625 |
| 2017-06-07 | $16.10 | $16.45 | $16.05 | $16.30 | $12.74 | 64,934 |
| 2017-06-06 | $16.15 | $16.35 | $15.90 | $16.20 | $12.66 | 64,583 |
| 2017-06-05 | $16.45 | $16.70 | $16.20 | $16.25 | $12.70 | 48,409 |
| 2017-06-02 | $16.30 | $16.80 | $16.30 | $16.40 | $12.81 | 63,413 |
| 2017-06-01 | $16.10 | $16.48 | $16.00 | $16.40 | $12.81 | 76,798 |
| 2017-05-31 | $16.15 | $16.30 | $15.93 | $16.05 | $12.54 | 92,100 |
| 2017-05-30 | $16.15 | $16.40 | $16.05 | $16.20 | $12.66 | 55,465 |
| 2017-05-26 | $16.30 | $16.30 | $16.10 | $16.20 | $12.66 | 41,128 |
| 2017-05-25 | $16.10 | $16.38 | $16.00 | $16.25 | $12.70 | 68,606 |
| 2017-05-24 | $16.45 | $16.50 | $15.95 | $16.05 | $12.54 | 64,888 |
| 2017-05-23 | $16.55 | $16.55 | $16.13 | $16.45 | $12.85 | 74,365 |
| 2017-05-22 | $16.55 | $16.60 | $16.30 | $16.40 | $12.81 | 68,466 |
| 2017-05-19 | $16.65 | $16.75 | $16.45 | $16.50 | $12.89 | 72,460 |
| 2017-05-18 | $16.80 | $16.95 | $16.55 | $16.65 | $13.01 | 81,528 |
| 2017-05-17 | $17.05 | $17.15 | $16.75 | $16.80 | $13.13 | 110,098 |
| 2017-05-16 | $17.05 | $17.40 | $16.90 | $17.35 | $13.56 | 66,397 |
| 2017-05-15 | $17.05 | $17.15 | $16.75 | $16.95 | $13.24 | 83,511 |
| 2017-05-12 | $17.30 | $17.35 | $16.90 | $16.90 | $13.21 | 83,871 |
| 2017-05-11 | $17.40 | $17.55 | $17.15 | $17.40 | $13.60 | 63,662 |
| 2017-05-10 | $17.40 | $17.53 | $17.20 | $17.45 | $13.64 | 66,568 |
| 2017-05-09 | $17.45 | $17.65 | $17.40 | $17.50 | $13.67 | 85,461 |
| 2017-05-08 | $17.40 | $17.55 | $17.25 | $17.30 | $13.52 | 59,752 |
| 2017-05-05 | $17.55 | $17.60 | $17.40 | $17.50 | $13.67 | 46,970 |
| 2017-05-04 | $17.50 | $17.55 | $17.25 | $17.45 | $13.64 | 72,156 |
| 2017-05-03 | $17.70 | $17.70 | $17.30 | $17.40 | $13.60 | 100,951 |
| 2017-05-02 | $17.55 | $17.78 | $17.50 | $17.60 | $13.75 | 160,311 |
| 2017-05-01 | $17.70 | $17.70 | $17.45 | $17.50 | $13.67 | 103,943 |
| 2017-04-28 | $17.75 | $17.75 | $17.35 | $17.60 | $13.75 | 105,036 |
| 2017-04-27 | $17.65 | $17.75 | $17.46 | $17.70 | $13.83 | 90,279 |
| 2017-04-26 | $17.10 | $17.93 | $17.00 | $17.55 | $13.71 | 167,334 |
| 2017-04-25 | $16.65 | $17.40 | $16.30 | $17.10 | $13.36 | 202,574 |
| 2017-04-24 | $16.60 | $16.60 | $16.15 | $16.30 | $12.74 | 115,455 |
| 2017-04-21 | $16.35 | $16.50 | $16.15 | $16.30 | $12.74 | 88,111 |
| 2017-04-20 | $16.05 | $16.50 | $16.05 | $16.45 | $12.85 | 75,207 |
| 2017-04-19 | $15.65 | $16.05 | $15.53 | $15.90 | $12.42 | 110,281 |
| 2017-04-18 | $15.55 | $15.70 | $15.35 | $15.45 | $12.07 | 67,642 |
| 2017-04-17 | $15.60 | $15.65 | $15.45 | $15.55 | $12.15 | 73,593 |
| 2017-04-13 | $15.60 | $15.65 | $15.20 | $15.35 | $11.99 | 73,968 |
| 2017-04-12 | $16.20 | $16.30 | $15.55 | $15.60 | $12.19 | 78,532 |
| 2017-04-11 | $15.95 | $16.50 | $15.95 | $16.40 | $12.67 | 77,206 |
| 2017-04-10 | $16.10 | $16.35 | $15.80 | $15.95 | $12.33 | 93,300 |
| 2017-04-07 | $15.90 | $16.15 | $15.70 | $16.05 | $12.40 | 73,670 |
| 2017-04-06 | $15.80 | $16.00 | $15.70 | $15.90 | $12.29 | 83,858 |
| 2017-04-05 | $16.20 | $16.40 | $15.75 | $15.80 | $12.21 | 97,524 |
| 2017-04-04 | $16.20 | $16.35 | $15.95 | $16.05 | $12.40 | 87,965 |
| 2017-04-03 | $17.00 | $17.05 | $15.90 | $16.20 | $12.52 | 132,483 |
| 2017-03-31 | $16.20 | $17.25 | $16.05 | $17.00 | $13.14 | 296,477 |
| 2017-03-30 | $15.95 | $16.35 | $15.85 | $16.25 | $12.56 | 68,776 |
| 2017-03-29 | $15.65 | $16.15 | $15.60 | $15.95 | $12.33 | 64,285 |
| 2017-03-28 | $15.40 | $15.75 | $15.35 | $15.75 | $12.17 | 57,193 |
| 2017-03-27 | $15.35 | $15.60 | $15.30 | $15.50 | $11.98 | 40,953 |
| 2017-03-24 | $15.60 | $15.75 | $15.45 | $15.55 | $12.02 | 41,139 |
| 2017-03-23 | $15.25 | $15.85 | $15.20 | $15.65 | $12.09 | 92,921 |
| 2017-03-22 | $15.65 | $15.75 | $15.35 | $15.45 | $11.94 | 102,079 |
| 2017-03-21 | $16.30 | $16.30 | $15.60 | $15.70 | $12.13 | 102,772 |
| 2017-03-20 | $16.80 | $16.80 | $16.10 | $16.25 | $12.56 | 81,106 |
| 2017-03-17 | $16.35 | $16.95 | $16.30 | $16.80 | $12.98 | 158,978 |
| 2017-03-16 | $16.35 | $16.95 | $16.25 | $16.40 | $12.67 | 119,431 |
| 2017-03-15 | $16.05 | $16.50 | $16.05 | $16.45 | $12.71 | 61,824 |
| 2017-03-14 | $16.00 | $16.25 | $16.00 | $16.05 | $12.40 | 44,081 |
| 2017-03-13 | $16.20 | $16.25 | $15.95 | $16.10 | $12.44 | 98,071 |
| 2017-03-10 | $16.10 | $16.35 | $16.00 | $16.30 | $12.60 | 87,438 |
| 2017-03-09 | $16.05 | $16.35 | $16.00 | $16.05 | $12.40 | 81,238 |
| 2017-03-08 | $16.15 | $16.45 | $15.95 | $16.15 | $12.48 | 92,330 |
| 2017-03-07 | $16.15 | $16.55 | $16.05 | $16.15 | $12.48 | 64,110 |
| 2017-03-06 | $16.35 | $16.40 | $16.05 | $16.30 | $12.60 | 96,104 |
| 2017-03-03 | $16.45 | $16.55 | $16.20 | $16.45 | $12.71 | 85,918 |
| 2017-03-02 | $16.60 | $16.60 | $16.35 | $16.45 | $12.71 | 39,613 |
| 2017-03-01 | $16.40 | $16.80 | $16.40 | $16.70 | $12.90 | 74,191 |
| 2017-02-28 | $16.95 | $17.05 | $16.25 | $16.35 | $12.63 | 124,373 |
| 2017-02-27 | $16.85 | $17.30 | $16.75 | $17.00 | $13.14 | 179,047 |
| 2017-02-24 | $16.85 | $17.10 | $16.70 | $16.85 | $13.02 | 65,789 |
| 2017-02-23 | $17.00 | $17.19 | $16.80 | $16.95 | $13.10 | 65,032 |
| 2017-02-22 | $17.15 | $17.23 | $16.80 | $17.00 | $13.14 | 56,922 |
| 2017-02-21 | $17.00 | $17.45 | $17.00 | $17.25 | $13.33 | 126,924 |
| 2017-02-17 | $17.20 | $17.20 | $16.75 | $17.00 | $13.14 | 123,302 |
| 2017-02-16 | $16.85 | $17.25 | $16.75 | $17.20 | $13.29 | 115,511 |
| 2017-02-15 | $16.65 | $17.00 | $16.65 | $16.90 | $13.06 | 57,358 |
| 2017-02-14 | $16.65 | $16.85 | $16.50 | $16.80 | $12.98 | 72,268 |
| 2017-02-13 | $16.95 | $16.95 | $16.50 | $16.80 | $12.98 | 63,540 |
| 2017-02-10 | $16.55 | $16.90 | $16.55 | $16.85 | $13.02 | 60,559 |
| 2017-02-09 | $16.35 | $16.70 | $16.35 | $16.55 | $12.79 | 49,492 |
| 2017-02-08 | $16.50 | $16.75 | $16.20 | $16.35 | $12.63 | 87,201 |
| 2017-02-07 | $16.55 | $16.70 | $16.45 | $16.45 | $12.71 | 65,311 |
| 2017-02-06 | $16.80 | $16.85 | $16.49 | $16.55 | $12.79 | 43,845 |
| 2017-02-03 | $16.70 | $16.85 | $16.50 | $16.80 | $12.98 | 58,303 |
| 2017-02-02 | $16.80 | $16.85 | $16.55 | $16.55 | $12.79 | 62,197 |
| 2017-02-01 | $16.95 | $17.10 | $16.55 | $16.70 | $12.90 | 69,670 |
| 2017-01-31 | $16.65 | $16.95 | $16.45 | $16.90 | $13.06 | 87,520 |
| 2017-01-30 | $16.85 | $16.95 | $16.60 | $16.65 | $12.87 | 63,465 |
| 2017-01-27 | $17.00 | $17.15 | $16.80 | $16.85 | $13.02 | 83,702 |
| 2017-01-26 | $17.50 | $17.50 | $17.00 | $17.05 | $13.18 | 81,724 |
| 2017-01-25 | $17.20 | $17.50 | $17.20 | $17.50 | $13.52 | 81,154 |
| 2017-01-24 | $17.00 | $17.20 | $16.80 | $17.10 | $13.21 | 225,359 |
| 2017-01-23 | $16.75 | $17.00 | $16.70 | $17.00 | $13.14 | 93,553 |
| 2017-01-20 | $16.70 | $16.80 | $16.55 | $16.70 | $12.90 | 101,281 |
| 2017-01-19 | $17.05 | $17.05 | $16.47 | $16.70 | $12.90 | 95,776 |
| 2017-01-18 | $17.25 | $17.30 | $16.80 | $17.10 | $13.21 | 172,344 |
| 2017-01-17 | $16.60 | $17.58 | $16.60 | $17.25 | $13.33 | 189,508 |
| 2017-01-13 | $16.50 | $16.75 | $16.36 | $16.65 | $12.87 | 105,738 |
| 2017-01-12 | $16.85 | $16.85 | $16.40 | $16.40 | $12.67 | 79,017 |
| 2017-01-11 | $17.00 | $17.20 | $16.85 | $16.95 | $13.10 | 80,025 |
| 2017-01-10 | $17.00 | $17.15 | $16.75 | $17.00 | $13.14 | 105,128 |
| 2017-01-09 | $17.05 | $17.30 | $16.88 | $17.00 | $13.14 | 93,267 |
| 2017-01-06 | $17.60 | $17.60 | $17.20 | $17.20 | $13.16 | 96,172 |
| 2017-01-05 | $17.65 | $17.70 | $17.40 | $17.60 | $13.46 | 120,680 |
| 2017-01-04 | $17.85 | $18.05 | $17.50 | $17.65 | $13.50 | 91,580 |
| 2017-01-03 | $17.40 | $17.90 | $17.40 | $17.85 | $13.65 | 132,534 |
| 2016-12-30 | $17.85 | $17.85 | $17.25 | $17.35 | $13.27 | 109,643 |
| 2016-12-29 | $17.65 | $17.91 | $17.50 | $17.75 | $13.58 | 166,511 |
| 2016-12-28 | $17.80 | $17.90 | $17.60 | $17.65 | $13.50 | 140,135 |
| 2016-12-27 | $17.65 | $17.85 | $17.35 | $17.75 | $13.58 | 141,232 |
| 2016-12-23 | $17.05 | $17.75 | $16.85 | $17.70 | $13.54 | 193,211 |
| 2016-12-22 | $16.80 | $17.00 | $16.75 | $16.95 | $12.96 | 106,431 |
| 2016-12-21 | $16.90 | $17.60 | $16.75 | $16.85 | $12.89 | 140,584 |
| 2016-12-20 | $17.10 | $17.45 | $16.75 | $16.85 | $12.89 | 149,686 |
| 2016-12-19 | $17.35 | $17.80 | $17.00 | $17.20 | $13.16 | 168,096 |
| 2016-12-16 | $17.45 | $17.75 | $17.15 | $17.50 | $13.38 | 310,814 |
| 2016-12-15 | $17.15 | $17.50 | $17.15 | $17.30 | $13.23 | 100,600 |
| 2016-12-14 | $17.45 | $17.60 | $17.10 | $17.20 | $13.16 | 67,300 |
| 2016-12-13 | $17.65 | $17.85 | $17.30 | $17.55 | $13.42 | 99,087 |
| 2016-12-12 | $17.35 | $17.95 | $17.20 | $17.60 | $13.46 | 124,369 |
| 2016-12-09 | $17.65 | $17.65 | $17.10 | $17.25 | $13.19 | 117,882 |
| 2016-12-08 | $16.95 | $17.85 | $16.95 | $17.60 | $13.46 | 187,064 |
| 2016-12-07 | $16.60 | $17.15 | $16.60 | $17.05 | $13.04 | 100,434 |
| 2016-12-06 | $16.70 | $16.83 | $16.45 | $16.75 | $12.81 | 98,111 |
| 2016-12-05 | $16.50 | $16.70 | $16.45 | $16.65 | $12.73 | 105,834 |
| 2016-12-02 | $16.45 | $16.60 | $16.43 | $16.50 | $12.62 | 80,892 |
| 2016-12-01 | $16.10 | $16.55 | $16.10 | $16.45 | $12.58 | 95,928 |
| 2016-11-30 | $16.55 | $16.70 | $16.15 | $16.15 | $12.35 | 87,241 |
| 2016-11-29 | $16.85 | $16.90 | $16.35 | $16.40 | $12.54 | 70,091 |
| 2016-11-28 | $16.95 | $17.05 | $16.60 | $16.80 | $12.85 | 88,019 |
| 2016-11-25 | $16.95 | $17.15 | $16.90 | $16.95 | $12.96 | 45,325 |
| 2016-11-23 | $16.75 | $17.05 | $16.60 | $16.90 | $12.93 | 65,663 |
| 2016-11-22 | $16.60 | $17.00 | $16.45 | $16.90 | $12.93 | 95,474 |
| 2016-11-21 | $16.50 | $16.60 | $16.40 | $16.55 | $12.66 | 57,400 |
| 2016-11-18 | $16.10 | $16.60 | $15.90 | $16.60 | $12.70 | 91,904 |
| 2016-11-17 | $16.40 | $16.50 | $16.05 | $16.10 | $12.31 | 88,397 |
| 2016-11-16 | $15.90 | $16.40 | $15.90 | $16.40 | $12.54 | 91,347 |
| 2016-11-15 | $16.00 | $16.12 | $15.70 | $16.00 | $12.24 | 98,222 |
| 2016-11-14 | $16.40 | $16.55 | $15.98 | $16.15 | $12.35 | 146,847 |
| 2016-11-11 | $15.75 | $16.38 | $15.65 | $16.30 | $12.47 | 190,275 |
| 2016-11-10 | $15.70 | $16.05 | $15.50 | $15.75 | $12.05 | 133,669 |
| 2016-11-09 | $14.90 | $15.70 | $14.80 | $15.65 | $11.97 | 102,243 |
| 2016-11-08 | $14.95 | $15.30 | $14.90 | $15.10 | $11.55 | 98,819 |
| 2016-11-07 | $14.75 | $15.15 | $14.75 | $14.95 | $11.43 | 102,741 |
| 2016-11-04 | $14.80 | $14.93 | $14.55 | $14.60 | $11.17 | 188,744 |
| 2016-11-03 | $14.90 | $14.95 | $14.70 | $14.75 | $11.28 | 81,603 |
| 2016-11-02 | $14.75 | $14.95 | $14.75 | $14.85 | $11.36 | 82,746 |
| 2016-11-01 | $14.65 | $14.90 | $14.65 | $14.85 | $11.36 | 132,776 |
| 2016-10-31 | $14.75 | $14.88 | $14.40 | $14.65 | $11.21 | 190,983 |
| 2016-10-28 | $14.78 | $14.87 | $14.66 | $14.76 | $11.29 | 182,330 |
| 2016-10-27 | $15.24 | $15.35 | $14.71 | $14.74 | $11.27 | 198,630 |
| 2016-10-26 | $15.34 | $15.53 | $15.15 | $15.15 | $11.59 | 104,583 |
| 2016-10-25 | $15.38 | $15.53 | $15.34 | $15.47 | $11.83 | 94,617 |
| 2016-10-24 | $15.48 | $15.60 | $15.34 | $15.44 | $11.81 | 118,204 |
| 2016-10-21 | $15.28 | $15.50 | $15.16 | $15.42 | $11.79 | 108,678 |
| 2016-10-20 | $15.56 | $15.56 | $15.29 | $15.36 | $11.75 | 176,166 |
| 2016-10-19 | $15.56 | $15.64 | $15.44 | $15.53 | $11.88 | 183,317 |
| 2016-10-18 | $15.77 | $15.77 | $15.53 | $15.59 | $11.92 | 117,036 |
| 2016-10-17 | $15.71 | $15.81 | $15.60 | $15.66 | $11.98 | 111,618 |
| 2016-10-14 | $15.74 | $15.85 | $15.66 | $15.80 | $12.08 | 77,781 |
| 2016-10-13 | $15.90 | $15.90 | $15.65 | $15.71 | $12.02 | 116,513 |
| 2016-10-12 | $15.77 | $16.04 | $15.77 | $15.97 | $12.21 | 96,396 |
| 2016-10-11 | $16.04 | $16.14 | $15.91 | $15.94 | $12.06 | 138,776 |
| 2016-10-10 | $16.20 | $16.24 | $15.95 | $16.03 | $12.13 | 150,709 |
| 2016-10-07 | $16.43 | $16.49 | $16.11 | $16.18 | $12.24 | 137,381 |
| 2016-10-06 | $16.36 | $16.53 | $16.29 | $16.46 | $12.45 | 114,901 |
| 2016-10-05 | $16.90 | $17.05 | $16.32 | $16.35 | $12.37 | 326,967 |
| 2016-10-04 | $17.02 | $17.19 | $16.92 | $16.94 | $12.82 | 142,469 |
| 2016-10-03 | $16.86 | $17.04 | $16.71 | $17.02 | $12.88 | 142,603 |
| 2016-09-30 | $17.08 | $17.08 | $16.77 | $16.85 | $12.75 | 186,454 |
| 2016-09-29 | $17.49 | $17.49 | $16.93 | $16.95 | $12.82 | 137,137 |
| 2016-09-28 | $17.20 | $17.53 | $17.11 | $17.50 | $13.24 | 220,129 |
| 2016-09-27 | $16.74 | $17.28 | $16.55 | $17.10 | $12.94 | 309,926 |
| 2016-09-26 | $16.57 | $16.57 | $16.29 | $16.29 | $12.32 | 113,870 |
| 2016-09-23 | $16.89 | $16.89 | $16.35 | $16.71 | $12.64 | 113,260 |
| 2016-09-22 | $16.70 | $17.00 | $16.52 | $16.97 | $12.84 | 93,761 |
| 2016-09-21 | $16.62 | $16.96 | $16.51 | $16.62 | $12.57 | 64,258 |
| 2016-09-20 | $16.58 | $16.72 | $16.47 | $16.63 | $12.58 | 87,778 |
| 2016-09-19 | $16.35 | $16.67 | $16.35 | $16.56 | $12.53 | 71,382 |
| 2016-09-16 | $16.56 | $16.56 | $16.34 | $16.35 | $12.37 | 132,507 |
| 2016-09-15 | $16.34 | $16.59 | $16.34 | $16.57 | $12.54 | 82,777 |
| 2016-09-14 | $16.63 | $16.67 | $16.37 | $16.38 | $12.39 | 74,573 |
| 2016-09-13 | $16.61 | $16.70 | $16.44 | $16.58 | $12.54 | 173,216 |
| 2016-09-12 | $16.80 | $16.84 | $16.61 | $16.77 | $12.69 | 115,213 |
| 2016-09-09 | $16.86 | $17.07 | $16.80 | $16.80 | $12.71 | 106,439 |
| 2016-09-08 | $17.04 | $17.04 | $16.68 | $16.97 | $12.84 | 180,699 |
| 2016-09-07 | $16.72 | $17.16 | $16.70 | $17.15 | $12.98 | 145,179 |
| 2016-09-06 | $16.68 | $16.82 | $16.54 | $16.80 | $12.71 | 103,717 |
| 2016-09-02 | $16.79 | $16.86 | $16.66 | $16.74 | $12.66 | 109,112 |
| 2016-09-01 | $16.53 | $16.73 | $16.36 | $16.68 | $12.62 | 127,631 |
| 2016-08-31 | $16.71 | $16.71 | $16.50 | $16.58 | $12.54 | 112,581 |
| 2016-08-30 | $16.63 | $16.74 | $16.50 | $16.66 | $12.60 | 155,161 |
| 2016-08-29 | $16.55 | $16.70 | $16.53 | $16.57 | $12.54 | 97,680 |
| 2016-08-26 | $16.61 | $16.66 | $16.32 | $16.50 | $12.48 | 121,026 |
| 2016-08-25 | $16.28 | $16.67 | $16.25 | $16.65 | $12.60 | 120,228 |
| 2016-08-24 | $16.25 | $16.29 | $16.11 | $16.26 | $12.30 | 156,761 |
| 2016-08-23 | $16.17 | $16.32 | $16.15 | $16.21 | $12.26 | 80,089 |
| 2016-08-22 | $16.00 | $16.20 | $15.99 | $16.18 | $12.24 | 115,007 |
| 2016-08-19 | $16.15 | $16.25 | $16.07 | $16.07 | $12.16 | 129,132 |
| 2016-08-18 | $16.22 | $16.27 | $16.00 | $16.22 | $12.27 | 118,122 |
| 2016-08-17 | $16.50 | $16.50 | $16.15 | $16.21 | $12.26 | 214,997 |
| 2016-08-16 | $16.37 | $16.74 | $16.37 | $16.52 | $12.50 | 223,972 |
| 2016-08-15 | $16.42 | $16.62 | $16.42 | $16.45 | $12.45 | 231,348 |
| 2016-08-12 | $16.80 | $16.93 | $16.47 | $16.47 | $12.46 | 199,944 |
| 2016-08-11 | $16.93 | $17.04 | $16.74 | $16.79 | $12.70 | 252,221 |
| 2016-08-10 | $16.84 | $16.92 | $16.75 | $16.86 | $12.76 | 159,453 |
| 2016-08-09 | $16.97 | $17.06 | $16.78 | $16.87 | $12.76 | 192,053 |
| 2016-08-08 | $16.93 | $17.06 | $16.85 | $16.88 | $12.77 | 130,923 |
| 2016-08-05 | $16.75 | $17.01 | $16.75 | $16.83 | $12.73 | 272,814 |
| 2016-08-04 | $16.92 | $16.98 | $16.71 | $16.72 | $12.65 | 116,103 |
| 2016-08-03 | $16.91 | $16.97 | $16.79 | $16.88 | $12.77 | 232,486 |
| 2016-08-02 | $17.22 | $17.22 | $16.87 | $16.98 | $12.85 | 277,956 |
| 2016-08-01 | $17.32 | $17.32 | $17.15 | $17.23 | $13.04 | 121,806 |
| 2016-07-29 | $17.20 | $17.47 | $17.15 | $17.32 | $13.10 | 203,147 |
| 2016-07-28 | $17.33 | $17.36 | $17.12 | $17.18 | $13.00 | 217,301 |
| 2016-07-27 | $17.61 | $17.68 | $17.41 | $17.43 | $13.19 | 201,591 |
| 2016-07-26 | $17.73 | $17.81 | $17.58 | $17.62 | $13.33 | 102,689 |
| 2016-07-25 | $18.00 | $18.04 | $17.58 | $17.66 | $13.36 | 206,600 |
| 2016-07-22 | $18.19 | $18.19 | $17.97 | $17.97 | $13.60 | 180,020 |
| 2016-07-21 | $18.61 | $18.66 | $18.25 | $18.26 | $13.81 | 84,940 |
| 2016-07-20 | $18.40 | $18.64 | $18.12 | $18.59 | $14.06 | 448,529 |
| 2016-07-19 | $18.33 | $18.41 | $18.26 | $18.34 | $13.88 | 198,778 |
| 2016-07-18 | $18.51 | $18.51 | $18.23 | $18.29 | $13.84 | 186,403 |
| 2016-07-15 | $18.75 | $18.75 | $18.44 | $18.55 | $14.03 | 117,337 |
| 2016-07-14 | $18.87 | $18.91 | $18.69 | $18.69 | $14.14 | 111,166 |
| 2016-07-13 | $18.84 | $18.87 | $18.66 | $18.80 | $14.22 | 137,703 |
| 2016-07-12 | $18.97 | $18.97 | $18.65 | $18.70 | $14.15 | 211,482 |
| 2016-07-11 | $18.12 | $18.71 | $18.00 | $18.71 | $14.16 | 259,252 |
| 2016-07-08 | $17.91 | $18.29 | $17.84 | $18.18 | $13.75 | 273,667 |
| 2016-07-07 | $18.70 | $18.75 | $17.65 | $17.80 | $13.47 | 453,444 |
| 2016-07-06 | $19.76 | $20.40 | $19.70 | $20.37 | $14.21 | 358,537 |
| 2016-07-05 | $19.42 | $19.83 | $19.42 | $19.73 | $13.77 | 286,572 |
| 2016-07-01 | $19.12 | $19.50 | $19.06 | $19.42 | $13.55 | 186,854 |
| 2016-06-30 | $19.19 | $19.39 | $18.98 | $19.18 | $13.38 | 333,847 |
| 2016-06-29 | $18.11 | $19.02 | $18.11 | $18.98 | $13.24 | 301,656 |
| 2016-06-28 | $18.06 | $18.22 | $16.78 | $17.97 | $12.54 | 397,134 |
| 2016-06-27 | $17.95 | $18.06 | $17.51 | $17.65 | $12.32 | 260,449 |
| 2016-06-24 | $18.50 | $18.52 | $17.94 | $18.06 | $12.60 | 257,259 |
| 2016-06-23 | $18.78 | $18.87 | $18.56 | $18.67 | $13.03 | 146,143 |
| 2016-06-22 | $19.09 | $19.09 | $18.51 | $18.60 | $12.98 | 191,529 |
| 2016-06-21 | $19.47 | $19.47 | $19.00 | $19.02 | $13.27 | 171,038 |
| 2016-06-20 | $18.50 | $19.57 | $18.45 | $19.38 | $13.52 | 217,464 |
| 2016-06-17 | $18.36 | $18.38 | $17.86 | $18.23 | $12.72 | 384,699 |
| 2016-06-16 | $18.27 | $18.42 | $18.06 | $18.36 | $12.81 | 176,374 |
| 2016-06-15 | $18.30 | $18.53 | $18.23 | $18.41 | $12.85 | 98,505 |
| 2016-06-14 | $18.42 | $18.45 | $18.15 | $18.30 | $12.77 | 138,819 |
| 2016-06-13 | $18.55 | $18.76 | $18.37 | $18.44 | $12.87 | 66,102 |
| 2016-06-10 | $18.91 | $18.96 | $18.53 | $18.70 | $13.05 | 165,353 |
| 2016-06-09 | $18.90 | $19.21 | $18.78 | $19.11 | $13.33 | 125,529 |
| 2016-06-08 | $18.65 | $19.03 | $18.42 | $18.90 | $13.19 | 143,058 |
| 2016-06-07 | $18.57 | $18.77 | $18.43 | $18.71 | $13.06 | 91,384 |
| 2016-06-06 | $18.54 | $18.82 | $18.50 | $18.55 | $12.94 | 127,098 |
| 2016-06-03 | $18.67 | $18.67 | $18.43 | $18.57 | $12.96 | 114,258 |
| 2016-06-02 | $18.45 | $18.65 | $18.37 | $18.63 | $13.00 | 76,701 |
| 2016-06-01 | $18.25 | $18.56 | $18.15 | $18.52 | $12.92 | 134,007 |
| 2016-05-31 | $18.45 | $18.45 | $18.15 | $18.26 | $12.74 | 110,204 |
| 2016-05-27 | $18.18 | $18.49 | $18.07 | $18.39 | $12.83 | 136,502 |
| 2016-05-26 | $18.05 | $18.25 | $17.96 | $18.10 | $12.63 | 99,601 |
| 2016-05-25 | $17.93 | $18.02 | $17.77 | $18.00 | $12.56 | 144,454 |
| 2016-05-24 | $17.61 | $17.97 | $17.61 | $17.88 | $12.48 | 104,708 |
| 2016-05-23 | $17.67 | $17.79 | $17.53 | $17.58 | $12.27 | 158,740 |
| 2016-05-20 | $17.55 | $17.77 | $17.49 | $17.60 | $12.28 | 143,816 |
| 2016-05-19 | $17.25 | $17.54 | $17.21 | $17.48 | $12.20 | 135,874 |
| 2016-05-18 | $17.62 | $17.79 | $17.36 | $17.43 | $12.16 | 163,335 |
| 2016-05-17 | $17.95 | $17.97 | $17.68 | $17.70 | $12.35 | 217,851 |
| 2016-05-16 | $18.01 | $18.15 | $17.91 | $17.93 | $12.51 | 87,839 |
| 2016-05-13 | $18.10 | $18.11 | $17.94 | $17.97 | $12.54 | 107,674 |
| 2016-05-12 | $18.11 | $18.39 | $17.98 | $18.18 | $12.69 | 184,266 |
| 2016-05-11 | $18.95 | $19.10 | $17.90 | $17.96 | $12.53 | 215,690 |
| 2016-05-10 | $19.09 | $19.21 | $18.94 | $19.07 | $13.31 | 104,223 |
| 2016-05-09 | $18.99 | $19.15 | $18.76 | $19.00 | $13.26 | 156,155 |
| 2016-05-06 | $19.29 | $19.29 | $18.85 | $18.91 | $13.19 | 131,766 |
| 2016-05-05 | $19.17 | $19.56 | $19.13 | $19.36 | $13.51 | 234,816 |
| 2016-05-04 | $19.10 | $19.22 | $18.80 | $19.07 | $13.31 | 172,356 |
| 2016-05-03 | $19.45 | $19.57 | $19.09 | $19.11 | $13.33 | 176,102 |
| 2016-05-02 | $19.50 | $19.66 | $19.35 | $19.58 | $13.66 | 143,347 |
| 2016-04-29 | $19.49 | $19.61 | $19.34 | $19.54 | $13.63 | 148,750 |
| 2016-04-28 | $19.80 | $19.94 | $19.53 | $19.61 | $13.68 | 182,037 |
| 2016-04-27 | $19.92 | $20.10 | $19.76 | $19.87 | $13.86 | 147,959 |
| 2016-04-26 | $19.93 | $20.11 | $19.81 | $19.85 | $13.85 | 116,845 |
| 2016-04-25 | $19.49 | $19.87 | $19.39 | $19.81 | $13.82 | 165,656 |
| 2016-04-22 | $19.60 | $19.89 | $19.55 | $19.63 | $13.70 | 203,956 |
| 2016-04-21 | $20.01 | $20.11 | $19.72 | $19.73 | $13.77 | 151,150 |
| 2016-04-20 | $19.86 | $20.26 | $19.82 | $19.98 | $13.94 | 353,203 |
| 2016-04-19 | $19.69 | $20.04 | $19.60 | $19.94 | $13.91 | 191,846 |
| 2016-04-18 | $19.32 | $19.85 | $19.24 | $19.71 | $13.75 | 188,369 |
| 2016-04-15 | $19.80 | $19.90 | $19.51 | $19.53 | $13.63 | 178,770 |
| 2016-04-14 | $20.01 | $20.13 | $19.85 | $19.91 | $13.89 | 130,218 |
| 2016-04-13 | $19.91 | $20.08 | $19.82 | $20.08 | $14.01 | 150,334 |
| 2016-04-12 | $20.10 | $20.44 | $20.01 | $20.02 | $13.85 | 187,591 |
| 2016-04-11 | $20.26 | $20.45 | $20.11 | $20.11 | $13.91 | 142,841 |
| 2016-04-08 | $20.95 | $20.95 | $20.25 | $20.26 | $14.01 | 224,492 |
| 2016-04-07 | $21.33 | $21.48 | $20.84 | $20.87 | $14.44 | 184,628 |
| 2016-04-06 | $20.00 | $21.55 | $20.00 | $21.50 | $14.87 | 419,623 |
| 2016-04-05 | $19.86 | $20.21 | $19.00 | $19.95 | $13.80 | 567,973 |
| 2016-04-04 | $20.30 | $20.38 | $19.94 | $19.95 | $13.80 | 129,952 |
| 2016-04-01 | $19.46 | $20.32 | $19.44 | $20.30 | $14.04 | 178,175 |
| 2016-03-31 | $19.90 | $20.01 | $19.39 | $19.55 | $13.52 | 335,814 |
| 2016-03-30 | $20.00 | $20.21 | $19.71 | $19.92 | $13.78 | 109,102 |
| 2016-03-29 | $19.50 | $20.12 | $19.39 | $19.99 | $13.83 | 109,617 |
| 2016-03-28 | $19.61 | $19.84 | $19.42 | $19.48 | $13.48 | 147,706 |
| 2016-03-24 | $19.59 | $19.68 | $19.25 | $19.60 | $13.56 | 135,214 |
| 2016-03-23 | $20.62 | $20.62 | $19.65 | $19.67 | $13.61 | 230,866 |
| 2016-03-22 | $20.16 | $20.70 | $20.16 | $20.66 | $14.29 | 116,483 |
| 2016-03-21 | $20.23 | $20.44 | $20.14 | $20.41 | $14.12 | 218,241 |
| 2016-03-18 | $20.60 | $20.65 | $19.94 | $20.23 | $13.99 | 356,461 |
| 2016-03-17 | $20.76 | $20.88 | $20.33 | $20.50 | $14.18 | 223,411 |
| 2016-03-16 | $20.65 | $20.88 | $20.51 | $20.76 | $14.36 | 180,935 |
| 2016-03-15 | $20.68 | $20.86 | $20.51 | $20.71 | $14.33 | 195,053 |
| 2016-03-14 | $20.14 | $20.90 | $20.05 | $20.69 | $14.31 | 265,491 |
| 2016-03-11 | $19.94 | $20.25 | $19.91 | $20.14 | $13.93 | 101,121 |
| 2016-03-10 | $19.88 | $20.03 | $19.71 | $19.82 | $13.71 | 71,473 |
| 2016-03-09 | $19.52 | $19.92 | $19.52 | $19.87 | $13.74 | 182,699 |
| 2016-03-08 | $19.75 | $19.75 | $19.47 | $19.49 | $13.48 | 184,373 |
| 2016-03-07 | $19.58 | $19.88 | $19.58 | $19.76 | $13.67 | 140,033 |
| 2016-03-04 | $19.61 | $19.68 | $19.41 | $19.58 | $13.54 | 149,674 |
| 2016-03-03 | $19.68 | $19.85 | $19.46 | $19.65 | $13.59 | 196,876 |
| 2016-03-02 | $19.72 | $20.20 | $19.72 | $19.80 | $13.70 | 142,599 |
| 2016-03-01 | $19.83 | $19.92 | $19.59 | $19.82 | $13.71 | 119,011 |
| 2016-02-29 | $19.45 | $19.92 | $19.45 | $19.74 | $13.65 | 195,728 |
| 2016-02-26 | $19.83 | $19.83 | $19.35 | $19.45 | $13.45 | 99,989 |
| 2016-02-25 | $19.52 | $19.90 | $19.43 | $19.81 | $13.70 | 169,733 |
| 2016-02-24 | $19.14 | $19.44 | $19.02 | $19.42 | $13.43 | 90,573 |
| 2016-02-23 | $19.07 | $20.00 | $18.89 | $19.30 | $13.35 | 236,807 |
| 2016-02-22 | $18.83 | $19.16 | $18.82 | $19.07 | $13.19 | 168,197 |
| 2016-02-19 | $18.90 | $19.13 | $18.53 | $18.68 | $12.92 | 128,650 |
| 2016-02-18 | $18.90 | $19.35 | $18.88 | $18.95 | $13.11 | 76,757 |
| 2016-02-17 | $18.93 | $19.36 | $18.85 | $18.92 | $13.09 | 102,032 |
| 2016-02-16 | $18.75 | $18.94 | $18.62 | $18.81 | $13.01 | 93,161 |
| 2016-02-12 | $18.48 | $18.64 | $18.33 | $18.52 | $12.81 | 137,704 |
| 2016-02-11 | $18.27 | $18.55 | $18.00 | $18.31 | $12.67 | 104,800 |
| 2016-02-10 | $18.64 | $18.83 | $18.48 | $18.48 | $12.78 | 83,161 |
| 2016-02-09 | $18.62 | $18.76 | $18.39 | $18.49 | $12.79 | 88,788 |
| 2016-02-08 | $18.50 | $18.89 | $18.31 | $18.78 | $12.99 | 110,601 |
| 2016-02-05 | $19.06 | $19.16 | $18.57 | $18.57 | $12.85 | 177,698 |
| 2016-02-04 | $19.60 | $19.82 | $18.98 | $19.06 | $13.18 | 127,610 |
| 2016-02-03 | $20.10 | $20.20 | $19.60 | $19.71 | $13.63 | 115,800 |
| 2016-02-02 | $19.82 | $20.11 | $19.74 | $20.01 | $13.84 | 92,207 |
| 2016-02-01 | $19.72 | $20.08 | $19.61 | $19.94 | $13.79 | 135,045 |
| 2016-01-29 | $19.74 | $19.99 | $19.68 | $19.97 | $13.81 | 203,877 |
| 2016-01-28 | $19.56 | $19.92 | $19.56 | $19.70 | $13.63 | 106,325 |
| 2016-01-27 | $19.59 | $19.81 | $19.37 | $19.43 | $13.44 | 114,274 |
| 2016-01-26 | $19.37 | $19.72 | $19.30 | $19.71 | $13.63 | 92,315 |
| 2016-01-25 | $19.69 | $19.72 | $19.28 | $19.32 | $13.36 | 87,706 |
| 2016-01-22 | $20.00 | $20.04 | $19.45 | $19.68 | $13.61 | 121,083 |
| 2016-01-21 | $20.02 | $20.09 | $19.66 | $19.83 | $13.72 | 263,221 |
| 2016-01-20 | $18.92 | $20.13 | $18.71 | $19.97 | $13.81 | 264,268 |
| 2016-01-19 | $18.74 | $19.30 | $18.53 | $19.20 | $13.28 | 244,580 |
| 2016-01-15 | $18.90 | $19.17 | $18.32 | $18.74 | $12.96 | 152,340 |
| 2016-01-14 | $18.67 | $19.56 | $18.57 | $19.31 | $13.36 | 234,061 |
| 2016-01-13 | $19.01 | $19.19 | $18.40 | $18.52 | $12.81 | 141,379 |
| 2016-01-12 | $19.08 | $19.32 | $18.74 | $19.02 | $13.16 | 164,082 |
| 2016-01-11 | $19.25 | $19.25 | $18.70 | $18.90 | $13.07 | 201,231 |
| 2016-01-08 | $19.25 | $19.34 | $18.74 | $18.79 | $13.00 | 154,894 |
| 2016-01-07 | $19.03 | $19.49 | $19.01 | $19.14 | $13.24 | 144,179 |
| 2016-01-06 | $18.74 | $19.44 | $18.74 | $19.42 | $13.43 | 201,832 |
| 2016-01-05 | $18.80 | $19.05 | $18.53 | $19.03 | $13.05 | 164,040 |
| 2016-01-04 | $19.19 | $19.46 | $18.57 | $18.69 | $12.81 | 158,540 |
| 2015-12-31 | $19.48 | $19.56 | $19.24 | $19.25 | $13.20 | 123,792 |
| 2015-12-30 | $19.85 | $19.92 | $19.50 | $19.52 | $13.38 | 78,582 |
| 2015-12-29 | $19.91 | $20.23 | $19.64 | $19.73 | $13.53 | 86,038 |
| 2015-12-28 | $20.01 | $20.09 | $19.68 | $19.90 | $13.64 | 101,386 |
| 2015-12-24 | $20.10 | $20.20 | $19.95 | $19.97 | $13.69 | 31,402 |
| 2015-12-23 | $19.77 | $20.32 | $19.76 | $20.22 | $13.86 | 122,624 |
| 2015-12-22 | $19.42 | $19.84 | $19.03 | $19.77 | $13.55 | 132,589 |
| 2015-12-21 | $19.19 | $19.50 | $19.04 | $19.34 | $13.26 | 133,007 |
| 2015-12-18 | $19.18 | $19.54 | $19.14 | $19.18 | $13.15 | 225,146 |
| 2015-12-17 | $19.75 | $19.82 | $19.30 | $19.37 | $13.28 | 117,138 |
| 2015-12-16 | $19.61 | $19.82 | $19.51 | $19.74 | $13.53 | 104,088 |
| 2015-12-15 | $19.69 | $19.87 | $19.43 | $19.58 | $13.42 | 71,701 |
| 2015-12-14 | $19.33 | $19.71 | $19.26 | $19.58 | $13.42 | 108,546 |
| 2015-12-11 | $19.60 | $19.78 | $19.22 | $19.31 | $13.24 | 125,366 |
| 2015-12-10 | $20.09 | $20.27 | $19.75 | $19.86 | $13.62 | 69,944 |
| 2015-12-09 | $20.20 | $20.40 | $19.79 | $20.08 | $13.77 | 80,066 |
| 2015-12-08 | $20.09 | $20.41 | $19.65 | $20.14 | $13.81 | 121,649 |
| 2015-12-07 | $20.40 | $20.50 | $20.14 | $20.31 | $13.92 | 81,115 |
| 2015-12-04 | $20.45 | $20.58 | $20.33 | $20.46 | $14.03 | 83,020 |
| 2015-12-03 | $20.66 | $20.72 | $20.32 | $20.38 | $13.97 | 130,899 |
| 2015-12-02 | $20.48 | $20.94 | $20.27 | $20.70 | $14.19 | 146,796 |
| 2015-12-01 | $20.03 | $20.54 | $19.93 | $20.47 | $14.03 | 146,155 |
| 2015-11-30 | $20.18 | $20.18 | $19.76 | $19.99 | $13.70 | 145,253 |
| 2015-11-27 | $19.98 | $20.25 | $19.92 | $20.09 | $13.77 | 50,931 |
| 2015-11-25 | $19.99 | $20.05 | $19.82 | $19.92 | $13.66 | 72,721 |
| 2015-11-24 | $19.93 | $20.00 | $19.66 | $19.98 | $13.70 | 92,655 |
| 2015-11-23 | $19.75 | $20.03 | $19.75 | $20.00 | $13.71 | 91,382 |
| 2015-11-20 | $19.47 | $19.85 | $19.36 | $19.73 | $13.53 | 107,979 |
| 2015-11-19 | $19.06 | $19.56 | $19.06 | $19.39 | $13.29 | 109,570 |
| 2015-11-18 | $18.90 | $19.25 | $18.69 | $19.11 | $13.10 | 139,178 |
| 2015-11-17 | $19.12 | $19.45 | $18.77 | $18.79 | $12.88 | 129,642 |
| 2015-11-16 | $18.67 | $19.30 | $18.60 | $19.16 | $13.14 | 171,474 |
| 2015-11-13 | $19.00 | $19.16 | $18.59 | $18.66 | $12.79 | 154,716 |
| 2015-11-12 | $19.35 | $19.35 | $19.01 | $19.13 | $13.11 | 82,808 |
| 2015-11-11 | $19.71 | $19.89 | $19.31 | $19.40 | $13.30 | 63,514 |
| 2015-11-10 | $19.50 | $19.84 | $19.23 | $19.65 | $13.47 | 88,346 |
| 2015-11-09 | $19.95 | $19.95 | $19.41 | $19.48 | $13.35 | 90,338 |
| 2015-11-06 | $19.82 | $20.00 | $19.64 | $20.00 | $13.71 | 95,771 |
| 2015-11-05 | $19.79 | $20.00 | $19.75 | $19.89 | $13.64 | 64,461 |
| 2015-11-04 | $20.00 | $20.03 | $19.74 | $19.79 | $13.57 | 76,704 |
| 2015-11-03 | $19.89 | $20.02 | $19.64 | $19.97 | $13.69 | 151,326 |
| 2015-11-02 | $20.08 | $20.30 | $19.84 | $19.89 | $13.64 | 178,541 |
| 2015-10-30 | $20.16 | $20.19 | $19.80 | $20.03 | $13.73 | 171,069 |
| 2015-10-29 | $20.50 | $20.53 | $20.07 | $20.19 | $13.84 | 88,539 |
| 2015-10-28 | $19.60 | $20.74 | $19.59 | $20.50 | $14.05 | 320,616 |
| 2015-10-27 | $19.74 | $19.86 | $19.29 | $19.56 | $13.41 | 308,028 |
| 2015-10-26 | $19.53 | $19.81 | $19.45 | $19.79 | $13.57 | 165,049 |
| 2015-10-23 | $19.36 | $19.56 | $19.04 | $19.56 | $13.41 | 125,350 |
| 2015-10-22 | $18.97 | $19.42 | $18.97 | $19.26 | $13.20 | 114,617 |
| 2015-10-21 | $19.42 | $19.49 | $19.04 | $19.05 | $13.06 | 133,506 |
| 2015-10-20 | $19.31 | $19.51 | $19.13 | $19.42 | $13.31 | 127,289 |
| 2015-10-19 | $18.94 | $19.47 | $18.81 | $19.31 | $13.24 | 162,063 |
| 2015-10-16 | $18.82 | $19.00 | $18.72 | $18.94 | $12.98 | 103,664 |
| 2015-10-15 | $18.49 | $18.80 | $18.43 | $18.75 | $12.85 | 145,405 |
| 2015-10-14 | $18.80 | $18.91 | $18.35 | $18.43 | $12.63 | 89,210 |
| 2015-10-13 | $18.67 | $18.90 | $18.58 | $18.84 | $12.92 | 88,607 |
| 2015-10-12 | $18.51 | $18.80 | $18.38 | $18.80 | $12.89 | 138,639 |
| 2015-10-09 | $18.50 | $18.72 | $18.40 | $18.42 | $12.63 | 94,194 |
| 2015-10-08 | $18.28 | $18.47 | $18.10 | $18.41 | $12.62 | 146,467 |
| 2015-10-07 | $17.86 | $18.38 | $17.86 | $18.22 | $12.49 | 115,080 |
| 2015-10-06 | $18.40 | $18.44 | $17.79 | $17.96 | $12.20 | 137,474 |
| 2015-10-05 | $18.00 | $18.49 | $17.94 | $18.32 | $12.44 | 151,659 |
| 2015-10-02 | $17.63 | $18.12 | $17.63 | $17.95 | $12.19 | 163,179 |
| 2015-10-01 | $17.49 | $17.76 | $17.39 | $17.68 | $12.01 | 117,415 |
| 2015-09-30 | $17.19 | $17.45 | $17.15 | $17.36 | $11.79 | 136,732 |
| 2015-09-29 | $17.53 | $17.54 | $17.11 | $17.19 | $11.67 | 87,167 |
| 2015-09-28 | $17.41 | $17.53 | $17.10 | $17.46 | $11.86 | 124,479 |
| 2015-09-25 | $17.45 | $17.70 | $17.20 | $17.40 | $11.82 | 122,944 |
| 2015-09-24 | $17.15 | $17.55 | $17.04 | $17.41 | $11.82 | 131,001 |
| 2015-09-23 | $17.71 | $17.73 | $17.20 | $17.26 | $11.72 | 199,864 |
| 2015-09-22 | $17.25 | $17.84 | $17.24 | $17.77 | $12.07 | 154,813 |
| 2015-09-21 | $16.67 | $17.50 | $16.58 | $17.34 | $11.77 | 199,730 |
| 2015-09-18 | $16.12 | $16.50 | $15.96 | $16.46 | $11.18 | 102,861 |
| 2015-09-17 | $16.08 | $16.51 | $15.98 | $16.28 | $11.05 | 88,865 |
| 2015-09-16 | $16.18 | $16.29 | $15.88 | $16.03 | $10.88 | 71,324 |
| 2015-09-15 | $15.93 | $16.31 | $15.93 | $16.18 | $10.99 | 51,763 |
| 2015-09-14 | $16.08 | $16.11 | $15.78 | $15.94 | $10.82 | 89,345 |
| 2015-09-11 | $15.74 | $16.14 | $15.60 | $16.10 | $10.93 | 95,536 |
| 2015-09-10 | $15.84 | $16.02 | $15.63 | $15.78 | $10.72 | 101,115 |
| 2015-09-09 | $16.13 | $16.13 | $15.86 | $15.88 | $10.78 | 83,313 |
| 2015-09-08 | $16.24 | $16.30 | $15.99 | $16.03 | $10.88 | 68,492 |
| 2015-09-04 | $15.96 | $16.16 | $15.89 | $16.10 | $10.93 | 52,990 |
| 2015-09-03 | $16.15 | $16.35 | $16.06 | $16.08 | $10.92 | 69,115 |
| 2015-09-02 | $16.15 | $16.22 | $15.88 | $16.12 | $10.95 | 83,199 |
| 2015-09-01 | $16.09 | $16.30 | $16.00 | $16.01 | $10.87 | 72,260 |
| 2015-08-31 | $16.27 | $16.36 | $16.12 | $16.33 | $11.09 | 81,976 |
| 2015-08-28 | $15.98 | $16.39 | $15.88 | $16.32 | $11.08 | 74,060 |
| 2015-08-27 | $15.88 | $16.12 | $15.76 | $16.02 | $10.88 | 88,447 |
| 2015-08-26 | $15.74 | $15.93 | $15.52 | $15.78 | $10.72 | 228,266 |
| 2015-08-25 | $16.20 | $16.20 | $15.44 | $15.46 | $10.50 | 167,433 |
| 2015-08-24 | $15.54 | $16.20 | $14.68 | $15.75 | $10.69 | 189,425 |
| 2015-08-21 | $16.17 | $16.43 | $16.01 | $16.15 | $10.97 | 143,641 |
| 2015-08-20 | $16.38 | $16.54 | $16.21 | $16.41 | $11.14 | 79,774 |
| 2015-08-19 | $16.18 | $16.73 | $16.00 | $16.55 | $11.24 | 181,335 |
| 2015-08-18 | $16.85 | $17.08 | $16.23 | $16.29 | $11.06 | 166,455 |
| 2015-08-17 | $16.72 | $16.97 | $16.61 | $16.86 | $11.45 | 100,230 |
| 2015-08-14 | $16.56 | $16.84 | $16.51 | $16.78 | $11.39 | 101,599 |
| 2015-08-13 | $17.21 | $17.21 | $16.57 | $16.59 | $11.27 | 118,403 |
| 2015-08-12 | $17.15 | $17.43 | $16.80 | $17.15 | $11.65 | 186,986 |
| 2015-08-11 | $16.95 | $17.48 | $16.80 | $17.23 | $11.70 | 138,208 |
| 2015-08-10 | $16.66 | $17.10 | $16.54 | $17.03 | $11.56 | 222,504 |
| 2015-08-07 | $16.68 | $16.83 | $16.54 | $16.66 | $11.31 | 74,257 |
| 2015-08-06 | $16.53 | $16.80 | $16.42 | $16.79 | $11.40 | 118,374 |
| 2015-08-05 | $17.02 | $17.08 | $16.59 | $16.61 | $11.28 | 106,834 |
| 2015-08-04 | $16.51 | $17.15 | $16.43 | $17.04 | $11.57 | 164,842 |