Fanuc Corporation (FANUY) Exchange: PINK
Data as of Oct. 8, 2025
$15.34 ($0.49) 3.30%
Fanuc Corporation - Daily Information
Click for more stock information on Fanuc Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $15.00 |
| Previous Close | $15.34 |
| High | $15.35 |
| Low | $14.96 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.34 |
| Adjusted High | $15.35 |
| Adjusted Low | $14.96 |
About Fanuc Corporation (FANUY)
No Description Available
Invest in Fanuc Corporation (FANUY)
Historical Stock Data for Fanuc Corporation (FANUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $15.00 | $15.35 | $14.96 | $15.34 | $15.34 | 1,132,537 |
| 2025-10-03 | $14.56 | $14.89 | $14.54 | $14.85 | $14.85 | 623,047 |
| 2025-10-02 | $14.49 | $14.49 | $14.03 | $14.10 | $14.10 | 323,616 |
| 2025-10-01 | $14.11 | $14.25 | $14.10 | $14.15 | $14.15 | 295,404 |
| 2025-09-30 | $14.49 | $14.84 | $14.25 | $14.30 | $14.30 | 314,164 |
| 2025-09-29 | $14.75 | $14.75 | $14.30 | $14.49 | $14.49 | 213,394 |
| 2025-09-26 | $14.81 | $14.81 | $14.23 | $14.36 | $14.36 | 233,801 |
| 2025-09-25 | $14.85 | $14.85 | $14.08 | $14.21 | $14.21 | 264,913 |
| 2025-09-24 | $14.58 | $14.70 | $14.39 | $14.40 | $14.40 | 212,563 |
| 2025-09-23 | $14.60 | $14.86 | $14.60 | $14.75 | $14.75 | 201,538 |
| 2025-09-22 | $14.53 | $14.80 | $14.50 | $14.79 | $14.79 | 214,947 |
| 2025-09-19 | $14.00 | $14.25 | $14.00 | $14.17 | $14.17 | 233,399 |
| 2025-09-18 | $14.88 | $14.88 | $14.47 | $14.63 | $14.63 | 269,181 |
| 2025-09-17 | $14.35 | $14.44 | $14.28 | $14.30 | $14.30 | 179,262 |
| 2025-09-16 | $14.97 | $14.97 | $14.42 | $14.50 | $14.50 | 175,103 |
| 2025-09-15 | $14.28 | $14.58 | $14.28 | $14.35 | $14.35 | 271,616 |
| 2025-09-12 | $14.77 | $14.77 | $14.01 | $14.28 | $14.28 | 199,017 |
| 2025-09-11 | $13.80 | $14.38 | $13.80 | $14.37 | $14.37 | 157,709 |
| 2025-09-10 | $14.46 | $14.46 | $14.12 | $14.12 | $14.12 | 181,342 |
| 2025-09-09 | $13.91 | $14.30 | $13.91 | $14.05 | $14.05 | 225,943 |
| 2025-09-08 | $13.91 | $14.27 | $13.91 | $14.27 | $14.27 | 290,889 |
| 2025-09-05 | $14.00 | $14.00 | $13.60 | $13.84 | $13.84 | 308,043 |
| 2025-09-04 | $13.66 | $14.21 | $13.60 | $13.88 | $13.88 | 237,105 |
| 2025-09-03 | $13.90 | $14.24 | $13.85 | $13.92 | $13.92 | 543,911 |
| 2025-09-02 | $13.92 | $13.92 | $13.60 | $13.80 | $13.80 | 297,762 |
| 2025-08-29 | $14.40 | $14.40 | $13.89 | $13.98 | $13.98 | 275,372 |
| 2025-08-28 | $14.30 | $14.58 | $14.30 | $14.50 | $14.50 | 323,982 |
| 2025-08-27 | $14.30 | $14.74 | $14.30 | $14.58 | $14.58 | 261,135 |
| 2025-08-26 | $14.99 | $15.19 | $14.70 | $14.83 | $14.83 | 249,432 |
| 2025-08-25 | $14.86 | $15.00 | $14.86 | $14.86 | $14.86 | 318,401 |
| 2025-08-22 | $14.52 | $14.87 | $14.52 | $14.85 | $14.85 | 286,465 |
| 2025-08-21 | $14.70 | $14.84 | $14.55 | $14.56 | $14.56 | 218,034 |
| 2025-08-20 | $15.00 | $15.10 | $14.69 | $14.87 | $14.87 | 283,503 |
| 2025-08-19 | $15.47 | $15.47 | $15.02 | $15.18 | $15.18 | 318,153 |
| 2025-08-18 | $15.65 | $15.65 | $15.41 | $15.48 | $15.48 | 313,088 |
| 2025-08-15 | $15.64 | $15.65 | $15.44 | $15.65 | $15.65 | 289,481 |
| 2025-08-14 | $15.40 | $15.50 | $15.25 | $15.34 | $15.34 | 446,750 |
| 2025-08-13 | $15.44 | $15.50 | $15.34 | $15.43 | $15.43 | 429,758 |
| 2025-08-12 | $15.10 | $15.50 | $15.10 | $15.31 | $15.31 | 315,894 |
| 2025-08-11 | $15.39 | $15.39 | $14.85 | $14.89 | $14.89 | 278,106 |
| 2025-08-08 | $14.77 | $15.23 | $14.77 | $14.94 | $14.94 | 404,327 |
| 2025-08-07 | $14.80 | $15.00 | $14.70 | $14.77 | $14.77 | 282,315 |
| 2025-08-06 | $14.97 | $14.97 | $14.65 | $14.78 | $14.78 | 318,692 |
| 2025-08-05 | $15.27 | $15.27 | $14.95 | $14.99 | $14.99 | 345,279 |
| 2025-08-04 | $14.54 | $15.01 | $14.54 | $14.99 | $14.99 | 309,010 |
| 2025-08-01 | $14.21 | $14.53 | $14.21 | $14.43 | $14.43 | 237,300 |
| 2025-07-31 | $14.14 | $14.22 | $13.97 | $14.00 | $14.00 | 315,848 |
| 2025-07-30 | $14.91 | $14.91 | $14.05 | $14.25 | $14.25 | 317,897 |
| 2025-07-29 | $14.60 | $14.65 | $14.55 | $14.56 | $14.56 | 233,090 |
| 2025-07-28 | $15.38 | $15.38 | $14.70 | $14.76 | $14.76 | 200,932 |
| 2025-07-25 | $14.68 | $15.25 | $14.68 | $15.07 | $15.07 | 208,153 |
| 2025-07-24 | $15.00 | $15.01 | $14.83 | $14.91 | $14.91 | 272,442 |
| 2025-07-23 | $14.80 | $14.82 | $14.25 | $14.70 | $14.70 | 338,742 |
| 2025-07-22 | $13.00 | $13.00 | $12.85 | $12.95 | $12.95 | 214,008 |
| 2025-07-21 | $13.00 | $13.00 | $12.56 | $12.88 | $12.88 | 328,416 |
| 2025-07-18 | $12.50 | $12.96 | $12.50 | $12.75 | $12.75 | 289,580 |
| 2025-07-17 | $12.64 | $12.83 | $12.60 | $12.82 | $12.82 | 884,223 |
| 2025-07-16 | $12.27 | $12.99 | $12.27 | $12.64 | $12.64 | 281,381 |
| 2025-07-15 | $12.50 | $12.65 | $12.49 | $12.53 | $12.53 | 413,408 |
| 2025-07-14 | $12.87 | $12.87 | $12.62 | $12.71 | $12.71 | 250,159 |
| 2025-07-11 | $12.78 | $13.20 | $12.78 | $12.87 | $12.87 | 334,121 |
| 2025-07-10 | $12.80 | $12.95 | $12.38 | $12.77 | $12.77 | 259,438 |
| 2025-07-09 | $12.78 | $13.05 | $12.78 | $13.02 | $13.02 | 405,415 |
| 2025-07-08 | $13.01 | $13.11 | $12.74 | $12.86 | $12.86 | 275,041 |
| 2025-07-07 | $12.81 | $13.19 | $12.81 | $12.87 | $12.87 | 295,022 |
| 2025-07-03 | $13.61 | $13.61 | $13.39 | $13.54 | $13.54 | 294,840 |
| 2025-07-02 | $13.01 | $13.61 | $13.01 | $13.38 | $13.38 | 362,026 |
| 2025-07-01 | $13.20 | $13.62 | $13.20 | $13.44 | $13.44 | 199,187 |
| 2025-06-30 | $13.85 | $13.85 | $13.27 | $13.59 | $13.59 | 304,186 |
| 2025-06-27 | $13.64 | $13.70 | $13.23 | $13.63 | $13.63 | 296,841 |
| 2025-06-26 | $13.45 | $13.45 | $13.18 | $13.40 | $13.40 | 1,117,383 |
| 2025-06-25 | $13.33 | $13.33 | $12.61 | $13.00 | $13.00 | 918,187 |
| 2025-06-24 | $13.20 | $13.30 | $12.76 | $12.92 | $12.92 | 319,422 |
| 2025-06-23 | $12.52 | $12.74 | $12.50 | $12.74 | $12.74 | 403,821 |
| 2025-06-20 | $12.95 | $12.95 | $12.61 | $12.64 | $12.64 | 401,826 |
| 2025-06-18 | $13.19 | $13.24 | $13.13 | $13.16 | $13.16 | 548,762 |
| 2025-06-17 | $13.61 | $13.61 | $13.10 | $13.14 | $13.14 | 501,236 |
| 2025-06-16 | $13.31 | $13.58 | $13.30 | $13.33 | $13.33 | 999,519 |
| 2025-06-13 | $13.22 | $13.61 | $12.88 | $13.31 | $13.31 | 250,968 |
| 2025-06-12 | $13.57 | $13.57 | $12.86 | $13.24 | $13.24 | 278,445 |
| 2025-06-11 | $13.56 | $13.61 | $12.84 | $13.24 | $13.24 | 239,244 |
| 2025-06-10 | $13.10 | $13.42 | $13.10 | $13.19 | $13.19 | 276,192 |
| 2025-06-09 | $12.84 | $13.13 | $12.84 | $13.09 | $13.09 | 357,570 |
| 2025-06-06 | $13.28 | $13.28 | $12.75 | $12.95 | $12.95 | 161,291 |
| 2025-06-05 | $13.15 | $13.15 | $12.90 | $12.93 | $12.93 | 293,747 |
| 2025-06-04 | $13.52 | $13.52 | $13.08 | $13.20 | $13.20 | 210,457 |
| 2025-06-03 | $13.43 | $13.43 | $13.22 | $13.27 | $13.27 | 207,626 |
| 2025-06-02 | $13.68 | $13.68 | $13.20 | $13.45 | $13.45 | 541,792 |
| 2025-05-30 | $13.35 | $13.62 | $13.20 | $13.36 | $13.36 | 1,446,491 |
| 2025-05-29 | $13.58 | $14.15 | $13.52 | $13.69 | $13.69 | 2,800,923 |
| 2025-05-28 | $13.68 | $13.68 | $13.40 | $13.45 | $13.45 | 335,743 |
| 2025-05-27 | $13.62 | $13.79 | $13.60 | $13.78 | $13.78 | 441,240 |
| 2025-05-23 | $14.00 | $14.00 | $13.20 | $13.61 | $13.61 | 234,524 |
| 2025-05-22 | $13.45 | $13.79 | $13.45 | $13.51 | $13.51 | 207,816 |
| 2025-05-21 | $14.00 | $14.00 | $13.45 | $13.49 | $13.49 | 246,571 |
| 2025-05-20 | $13.25 | $13.56 | $13.25 | $13.49 | $13.49 | 220,260 |
| 2025-05-19 | $13.01 | $13.48 | $12.87 | $13.10 | $13.10 | 293,116 |
| 2025-05-16 | $13.50 | $13.69 | $13.38 | $13.48 | $13.48 | 367,153 |
| 2025-05-15 | $13.30 | $13.54 | $13.30 | $13.52 | $13.52 | 308,425 |
| 2025-05-14 | $13.08 | $13.70 | $13.08 | $13.23 | $13.23 | 240,271 |
| 2025-05-13 | $13.32 | $13.70 | $13.32 | $13.54 | $13.54 | 768,922 |
| 2025-05-12 | $13.48 | $13.48 | $12.78 | $13.16 | $13.16 | 492,364 |
| 2025-05-09 | $12.53 | $13.16 | $12.40 | $12.72 | $12.72 | 346,987 |
| 2025-05-08 | $12.59 | $12.68 | $12.49 | $12.49 | $12.49 | 392,719 |
| 2025-05-07 | $12.95 | $12.95 | $12.37 | $12.70 | $12.70 | 244,348 |
| 2025-05-06 | $13.35 | $13.35 | $12.59 | $13.01 | $13.01 | 228,917 |
| 2025-05-05 | $13.32 | $13.32 | $12.55 | $12.98 | $12.98 | 323,512 |
| 2025-05-02 | $12.75 | $13.23 | $12.52 | $12.93 | $12.93 | 286,195 |
| 2025-05-01 | $12.32 | $12.73 | $12.32 | $12.69 | $12.69 | 413,108 |
| 2025-04-30 | $12.62 | $12.77 | $12.45 | $12.74 | $12.74 | 1,611,767 |
| 2025-04-29 | $12.81 | $13.08 | $12.81 | $12.99 | $12.99 | 1,463,091 |
| 2025-04-28 | $13.05 | $13.10 | $12.82 | $12.97 | $12.97 | 280,643 |
| 2025-04-25 | $13.08 | $13.08 | $12.76 | $13.05 | $13.05 | 209,569 |
| 2025-04-24 | $12.30 | $12.54 | $12.30 | $12.54 | $12.54 | 328,406 |
| 2025-04-23 | $12.60 | $13.00 | $12.60 | $12.60 | $12.60 | 374,318 |
| 2025-04-22 | $12.28 | $12.30 | $11.96 | $12.17 | $12.17 | 531,112 |
| 2025-04-21 | $12.05 | $12.16 | $11.80 | $11.92 | $11.92 | 685,497 |
| 2025-04-17 | $12.23 | $12.23 | $11.90 | $12.05 | $12.05 | 436,795 |
| 2025-04-16 | $11.48 | $12.08 | $11.48 | $11.67 | $11.67 | 469,196 |
| 2025-04-15 | $12.02 | $12.16 | $11.99 | $12.01 | $12.01 | 651,474 |
| 2025-04-14 | $11.91 | $12.09 | $11.57 | $11.87 | $11.87 | 788,988 |
| 2025-04-11 | $11.60 | $12.10 | $11.51 | $11.82 | $11.82 | 1,432,267 |
| 2025-04-10 | $11.70 | $12.13 | $11.29 | $11.48 | $11.48 | 1,415,368 |
| 2025-04-09 | $10.54 | $11.75 | $10.54 | $11.75 | $11.75 | 1,398,145 |
| 2025-04-08 | $11.25 | $11.53 | $10.79 | $10.91 | $10.91 | 1,339,832 |
| 2025-04-07 | $10.68 | $11.63 | $10.60 | $11.01 | $11.01 | 2,539,116 |
| 2025-04-04 | $12.03 | $12.45 | $11.57 | $11.57 | $11.57 | 1,426,092 |
| 2025-04-03 | $13.00 | $13.25 | $12.69 | $12.75 | $12.75 | 455,422 |
| 2025-04-02 | $14.00 | $14.00 | $13.44 | $13.60 | $13.60 | 186,295 |
| 2025-04-01 | $14.08 | $14.08 | $13.40 | $13.67 | $13.67 | 248,287 |
| 2025-03-31 | $13.22 | $13.80 | $13.22 | $13.63 | $13.63 | 391,872 |
| 2025-03-28 | $14.15 | $14.58 | $14.08 | $14.19 | $14.19 | 192,714 |
| 2025-03-27 | $14.55 | $14.75 | $14.55 | $14.59 | $14.59 | 175,723 |
| 2025-03-26 | $14.52 | $14.76 | $14.45 | $14.48 | $14.48 | 317,070 |
| 2025-03-25 | $14.91 | $14.91 | $14.47 | $14.62 | $14.62 | 214,597 |
| 2025-03-24 | $14.60 | $14.60 | $14.02 | $14.45 | $14.45 | 208,491 |
| 2025-03-21 | $14.73 | $14.73 | $14.56 | $14.64 | $14.64 | 288,163 |
| 2025-03-20 | $14.89 | $14.89 | $14.67 | $14.73 | $14.73 | 133,937 |
| 2025-03-19 | $14.60 | $14.89 | $14.60 | $14.83 | $14.83 | 168,906 |
| 2025-03-18 | $14.60 | $14.99 | $14.60 | $14.68 | $14.68 | 178,403 |
| 2025-03-17 | $15.00 | $15.00 | $14.20 | $14.72 | $14.72 | 147,634 |
| 2025-03-14 | $14.40 | $14.95 | $14.40 | $14.68 | $14.68 | 136,773 |
| 2025-03-13 | $14.14 | $14.56 | $14.14 | $14.30 | $14.30 | 269,263 |
| 2025-03-12 | $14.63 | $14.85 | $14.09 | $14.59 | $14.59 | 285,027 |
| 2025-03-11 | $14.08 | $14.50 | $14.08 | $14.45 | $14.45 | 307,409 |
| 2025-03-10 | $14.57 | $14.80 | $14.45 | $14.50 | $14.50 | 354,849 |
| 2025-03-07 | $14.53 | $14.81 | $14.26 | $14.50 | $14.50 | 210,362 |
| 2025-03-06 | $14.30 | $14.57 | $14.22 | $14.22 | $14.22 | 246,861 |
| 2025-03-05 | $14.25 | $14.78 | $14.25 | $14.50 | $14.50 | 181,827 |
| 2025-03-04 | $14.04 | $14.44 | $14.04 | $14.20 | $14.20 | 278,753 |
| 2025-03-03 | $14.30 | $14.58 | $14.03 | $14.30 | $14.30 | 320,648 |
| 2025-02-28 | $14.31 | $14.42 | $14.24 | $14.40 | $14.40 | 231,514 |
| 2025-02-27 | $15.05 | $15.05 | $14.62 | $14.68 | $14.68 | 226,452 |
| 2025-02-26 | $14.92 | $15.12 | $14.91 | $14.98 | $14.98 | 245,382 |
| 2025-02-25 | $15.02 | $15.50 | $14.97 | $15.05 | $15.05 | 253,078 |
| 2025-02-24 | $14.72 | $14.81 | $14.35 | $14.54 | $14.54 | 328,598 |
| 2025-02-21 | $14.67 | $14.83 | $14.64 | $14.70 | $14.70 | 200,012 |
| 2025-02-20 | $14.70 | $14.76 | $14.61 | $14.70 | $14.70 | 157,203 |
| 2025-02-19 | $14.60 | $14.65 | $14.50 | $14.53 | $14.53 | 772,340 |
| 2025-02-18 | $14.59 | $15.11 | $14.59 | $14.61 | $14.61 | 588,161 |
| 2025-02-14 | $14.10 | $14.56 | $14.10 | $14.43 | $14.43 | 923,707 |
| 2025-02-13 | $15.19 | $15.19 | $14.30 | $14.68 | $14.68 | 1,099,010 |
| 2025-02-12 | $14.29 | $15.00 | $14.29 | $14.65 | $14.65 | 875,501 |
| 2025-02-11 | $14.43 | $14.88 | $14.40 | $14.82 | $14.82 | 223,400 |
| 2025-02-10 | $14.60 | $14.86 | $14.60 | $14.82 | $14.82 | 189,401 |
| 2025-02-07 | $14.70 | $14.74 | $14.50 | $14.55 | $14.55 | 196,631 |
| 2025-02-06 | $14.31 | $14.43 | $13.99 | $14.40 | $14.40 | 167,531 |
| 2025-02-05 | $14.20 | $14.77 | $14.20 | $14.33 | $14.33 | 191,518 |
| 2025-02-04 | $14.66 | $14.66 | $13.90 | $14.34 | $14.34 | 286,458 |
| 2025-02-03 | $14.26 | $14.50 | $14.05 | $14.20 | $14.20 | 260,319 |
| 2025-01-31 | $15.50 | $15.50 | $14.61 | $14.89 | $14.89 | 344,104 |
| 2025-01-30 | $15.00 | $15.11 | $14.83 | $15.00 | $15.00 | 409,852 |
| 2025-01-29 | $15.16 | $15.43 | $15.10 | $15.14 | $15.14 | 329,672 |
| 2025-01-28 | $14.85 | $15.30 | $14.85 | $15.17 | $15.17 | 335,855 |
| 2025-01-27 | $14.99 | $15.25 | $14.80 | $15.08 | $15.08 | 794,170 |
| 2025-01-24 | $15.05 | $15.50 | $15.05 | $15.46 | $15.46 | 608,693 |
| 2025-01-23 | $14.85 | $15.00 | $14.56 | $15.00 | $15.00 | 295,119 |
| 2025-01-22 | $14.67 | $15.24 | $14.59 | $14.95 | $14.95 | 507,363 |
| 2025-01-21 | $14.75 | $15.06 | $14.70 | $15.05 | $15.05 | 688,994 |
| 2025-01-17 | $14.86 | $14.86 | $14.13 | $14.45 | $14.45 | 475,110 |
| 2025-01-16 | $14.50 | $14.50 | $14.10 | $14.28 | $14.28 | 1,511,453 |
| 2025-01-15 | $13.63 | $14.37 | $13.60 | $14.04 | $14.04 | 397,296 |
| 2025-01-14 | $12.85 | $13.43 | $12.85 | $13.15 | $13.15 | 542,793 |
| 2025-01-13 | $12.82 | $13.11 | $12.75 | $13.05 | $13.05 | 1,277,541 |
| 2025-01-10 | $12.84 | $12.95 | $12.78 | $12.82 | $12.82 | 421,854 |
| 2025-01-08 | $13.05 | $13.24 | $13.05 | $13.18 | $13.18 | 355,982 |
| 2025-01-07 | $13.26 | $13.82 | $13.23 | $13.25 | $13.25 | 492,714 |
| 2025-01-06 | $13.38 | $13.38 | $13.05 | $13.06 | $13.06 | 713,792 |
| 2025-01-03 | $13.31 | $13.31 | $13.05 | $13.18 | $13.18 | 333,704 |
| 2025-01-02 | $13.18 | $13.31 | $12.74 | $13.08 | $13.08 | 313,773 |
| 2024-12-31 | $12.86 | $13.13 | $12.73 | $13.04 | $13.04 | 290,358 |
| 2024-12-30 | $13.14 | $13.42 | $13.04 | $13.11 | $13.11 | 483,424 |
| 2024-12-27 | $12.96 | $13.25 | $12.81 | $13.11 | $13.11 | 511,761 |
| 2024-12-26 | $12.90 | $13.07 | $12.90 | $13.06 | $13.06 | 429,328 |
| 2024-12-24 | $12.66 | $12.85 | $12.46 | $12.77 | $12.77 | 532,359 |
| 2024-12-23 | $12.72 | $12.93 | $12.70 | $12.81 | $12.81 | 1,217,969 |
| 2024-12-20 | $13.04 | $13.04 | $12.61 | $12.85 | $12.85 | 611,904 |
| 2024-12-19 | $12.63 | $13.14 | $12.63 | $12.86 | $12.86 | 596,969 |
| 2024-12-18 | $13.10 | $13.22 | $12.79 | $12.83 | $12.83 | 520,564 |
| 2024-12-17 | $13.02 | $13.19 | $13.01 | $13.04 | $13.04 | 562,363 |
| 2024-12-16 | $13.00 | $13.15 | $13.00 | $13.10 | $13.10 | 1,530,164 |
| 2024-12-13 | $13.06 | $13.22 | $13.05 | $13.11 | $13.11 | 431,786 |
| 2024-12-12 | $13.37 | $13.53 | $13.25 | $13.38 | $13.38 | 729,512 |
| 2024-12-11 | $13.75 | $13.75 | $13.25 | $13.56 | $13.56 | 396,330 |
| 2024-12-10 | $13.50 | $13.59 | $13.45 | $13.47 | $13.47 | 449,357 |
| 2024-12-09 | $13.30 | $13.46 | $13.30 | $13.35 | $13.35 | 743,615 |
| 2024-12-06 | $13.06 | $13.61 | $13.06 | $13.29 | $13.29 | 425,909 |
| 2024-12-05 | $13.05 | $13.27 | $13.05 | $13.19 | $13.19 | 446,536 |
| 2024-12-04 | $13.05 | $13.31 | $13.05 | $13.28 | $13.28 | 423,387 |
| 2024-12-03 | $13.11 | $13.36 | $13.11 | $13.20 | $13.20 | 447,429 |
| 2024-12-02 | $13.22 | $13.47 | $12.94 | $13.10 | $13.10 | 547,543 |
| 2024-11-29 | $12.81 | $13.06 | $12.81 | $12.97 | $12.97 | 239,485 |
| 2024-11-27 | $13.30 | $13.30 | $12.97 | $13.02 | $13.02 | 337,024 |
| 2024-11-26 | $13.30 | $13.59 | $13.22 | $13.52 | $13.52 | 438,245 |
| 2024-11-25 | $13.44 | $14.00 | $13.36 | $13.59 | $13.59 | 445,904 |
| 2024-11-22 | $13.15 | $13.37 | $13.15 | $13.28 | $13.28 | 308,057 |
| 2024-11-21 | $13.12 | $13.34 | $13.12 | $13.33 | $13.33 | 410,947 |
| 2024-11-20 | $13.25 | $13.25 | $12.91 | $12.98 | $12.98 | 335,151 |
| 2024-11-19 | $13.20 | $13.33 | $13.07 | $13.11 | $13.11 | 450,474 |
| 2024-11-18 | $12.98 | $13.48 | $12.98 | $13.14 | $13.14 | 533,642 |
| 2024-11-15 | $13.71 | $13.71 | $13.08 | $13.13 | $13.13 | 739,357 |
| 2024-11-14 | $13.07 | $13.33 | $13.07 | $13.24 | $13.24 | 480,883 |
| 2024-11-13 | $13.08 | $13.19 | $12.94 | $13.03 | $13.03 | 320,099 |
| 2024-11-12 | $13.50 | $13.75 | $13.30 | $13.37 | $13.37 | 276,248 |
| 2024-11-11 | $13.60 | $13.83 | $13.60 | $13.77 | $13.77 | 244,981 |
| 2024-11-08 | $13.86 | $13.94 | $13.67 | $13.94 | $13.94 | 281,871 |
| 2024-11-07 | $13.86 | $14.12 | $13.86 | $14.10 | $14.10 | 398,108 |
| 2024-11-06 | $14.08 | $14.19 | $13.85 | $14.19 | $14.19 | 203,071 |
| 2024-11-05 | $13.40 | $13.75 | $13.40 | $13.72 | $13.72 | 407,239 |
| 2024-11-04 | $13.37 | $13.47 | $13.26 | $13.39 | $13.39 | 270,301 |
| 2024-11-01 | $13.40 | $13.40 | $13.26 | $13.38 | $13.38 | 357,736 |
| 2024-10-31 | $13.49 | $13.49 | $13.18 | $13.29 | $13.29 | 332,202 |
| 2024-10-30 | $13.23 | $13.43 | $13.23 | $13.41 | $13.41 | 255,451 |
| 2024-10-29 | $13.05 | $13.13 | $13.02 | $13.13 | $13.13 | 282,251 |
| 2024-10-28 | $13.05 | $13.11 | $12.99 | $13.06 | $13.06 | 596,954 |
| 2024-10-25 | $12.88 | $12.93 | $12.79 | $12.85 | $12.85 | 343,106 |
| 2024-10-24 | $12.58 | $12.65 | $12.56 | $12.63 | $12.63 | 488,176 |
| 2024-10-23 | $12.85 | $12.85 | $12.57 | $12.61 | $12.61 | 442,684 |
| 2024-10-22 | $13.05 | $13.23 | $12.88 | $12.89 | $12.89 | 269,084 |
| 2024-10-21 | $13.30 | $13.37 | $13.07 | $13.07 | $13.07 | 213,951 |
| 2024-10-18 | $13.11 | $13.35 | $13.11 | $13.33 | $13.33 | 557,838 |
| 2024-10-17 | $13.12 | $13.25 | $13.10 | $13.10 | $13.10 | 409,733 |
| 2024-10-16 | $13.17 | $13.50 | $13.14 | $13.19 | $13.19 | 585,769 |
| 2024-10-15 | $13.68 | $13.68 | $13.15 | $13.18 | $13.18 | 411,908 |
| 2024-10-14 | $13.82 | $13.98 | $13.62 | $13.78 | $13.78 | 193,223 |
| 2024-10-11 | $13.62 | $13.76 | $13.62 | $13.72 | $13.72 | 238,514 |
| 2024-10-10 | $13.76 | $13.80 | $13.51 | $13.63 | $13.63 | 125,548 |
| 2024-10-09 | $14.09 | $14.09 | $13.80 | $13.85 | $13.85 | 148,587 |
| 2024-10-08 | $14.00 | $14.12 | $13.94 | $13.97 | $13.97 | 193,855 |
| 2024-10-07 | $14.26 | $14.30 | $14.15 | $14.23 | $14.23 | 331,794 |
| 2024-10-04 | $14.38 | $14.38 | $13.85 | $14.24 | $14.24 | 249,541 |
| 2024-10-03 | $14.30 | $14.30 | $14.02 | $14.07 | $14.07 | 136,034 |
| 2024-10-02 | $14.10 | $14.34 | $14.10 | $14.33 | $14.33 | 170,513 |
| 2024-10-01 | $14.36 | $14.75 | $14.17 | $14.31 | $14.31 | 163,246 |
| 2024-09-30 | $14.45 | $15.02 | $14.40 | $14.61 | $14.61 | 186,895 |
| 2024-09-27 | $15.00 | $15.17 | $14.71 | $14.76 | $14.76 | 403,987 |
| 2024-09-26 | $15.00 | $15.00 | $14.45 | $14.83 | $14.83 | 367,801 |
| 2024-09-25 | $14.18 | $14.41 | $14.16 | $14.33 | $14.33 | 211,550 |
| 2024-09-24 | $13.90 | $13.90 | $13.62 | $13.74 | $13.74 | 237,153 |
| 2024-09-23 | $14.00 | $14.03 | $13.92 | $13.99 | $13.99 | 254,289 |
| 2024-09-20 | $14.00 | $14.28 | $13.68 | $13.88 | $13.88 | 317,028 |
| 2024-09-19 | $13.24 | $13.59 | $13.24 | $13.49 | $13.49 | 145,646 |
| 2024-09-18 | $13.13 | $13.37 | $13.13 | $13.22 | $13.22 | 156,543 |
| 2024-09-17 | $13.85 | $13.85 | $13.10 | $13.36 | $13.36 | 207,995 |
| 2024-09-16 | $13.32 | $13.63 | $13.32 | $13.42 | $13.42 | 453,177 |
| 2024-09-13 | $13.51 | $13.67 | $13.51 | $13.59 | $13.59 | 314,977 |
| 2024-09-12 | $13.71 | $13.71 | $13.21 | $13.39 | $13.39 | 304,326 |
| 2024-09-11 | $13.31 | $13.35 | $13.08 | $13.33 | $13.33 | 545,580 |
| 2024-09-10 | $13.45 | $13.66 | $13.12 | $13.35 | $13.35 | 471,978 |
| 2024-09-09 | $13.11 | $13.43 | $13.11 | $13.33 | $13.33 | 363,001 |
| 2024-09-06 | $13.30 | $13.65 | $13.30 | $13.37 | $13.37 | 315,967 |
| 2024-09-05 | $13.83 | $13.86 | $13.55 | $13.83 | $13.83 | 269,488 |
| 2024-09-04 | $13.78 | $14.02 | $13.78 | $13.95 | $13.95 | 113,542 |
| 2024-09-03 | $14.45 | $15.00 | $14.12 | $14.13 | $14.13 | 117,178 |
| 2024-08-30 | $14.56 | $14.84 | $14.56 | $14.72 | $14.72 | 150,365 |
| 2024-08-29 | $14.55 | $15.21 | $14.55 | $14.75 | $14.75 | 483,513 |
| 2024-08-28 | $14.86 | $14.86 | $14.17 | $14.37 | $14.37 | 195,976 |
| 2024-08-27 | $14.79 | $14.79 | $14.56 | $14.62 | $14.62 | 112,120 |
| 2024-08-26 | $15.12 | $15.12 | $14.24 | $14.57 | $14.57 | 171,430 |
| 2024-08-23 | $14.99 | $14.99 | $14.42 | $14.73 | $14.73 | 162,877 |
| 2024-08-22 | $14.30 | $14.54 | $14.30 | $14.39 | $14.39 | 393,943 |
| 2024-08-21 | $14.26 | $14.87 | $14.26 | $14.49 | $14.49 | 178,107 |
| 2024-08-20 | $14.00 | $14.45 | $14.00 | $14.13 | $14.13 | 426,444 |
| 2024-08-19 | $14.25 | $14.25 | $13.86 | $13.92 | $13.92 | 424,314 |
| 2024-08-16 | $13.75 | $14.12 | $13.75 | $14.02 | $14.02 | 180,692 |
| 2024-08-15 | $14.07 | $14.16 | $13.88 | $14.04 | $14.04 | 323,672 |
| 2024-08-14 | $13.28 | $13.69 | $13.28 | $13.60 | $13.60 | 127,994 |
| 2024-08-13 | $13.47 | $14.09 | $13.43 | $13.78 | $13.78 | 189,205 |
| 2024-08-12 | $13.09 | $13.37 | $13.09 | $13.28 | $13.28 | 271,116 |
| 2024-08-09 | $13.06 | $13.39 | $13.06 | $13.28 | $13.28 | 217,167 |
| 2024-08-08 | $13.15 | $13.57 | $13.15 | $13.51 | $13.51 | 418,194 |
| 2024-08-07 | $13.35 | $13.75 | $13.33 | $13.36 | $13.36 | 427,589 |
| 2024-08-06 | $13.36 | $13.63 | $13.20 | $13.32 | $13.32 | 526,452 |
| 2024-08-05 | $12.90 | $13.60 | $12.90 | $13.45 | $13.45 | 601,860 |
| 2024-08-02 | $13.26 | $13.79 | $13.26 | $13.53 | $13.53 | 288,948 |
| 2024-08-01 | $14.58 | $14.58 | $13.82 | $13.89 | $13.89 | 409,386 |
| 2024-07-31 | $14.61 | $14.99 | $14.61 | $14.81 | $14.81 | 238,524 |
| 2024-07-30 | $14.00 | $14.35 | $14.00 | $14.10 | $14.10 | 275,871 |
| 2024-07-29 | $14.40 | $14.79 | $14.40 | $14.46 | $14.46 | 441,308 |
| 2024-07-26 | $13.08 | $13.46 | $13.08 | $13.38 | $13.38 | 340,650 |
| 2024-07-25 | $13.00 | $13.25 | $12.96 | $13.03 | $13.03 | 322,709 |
| 2024-07-24 | $13.47 | $13.68 | $13.47 | $13.47 | $13.47 | 113,508 |
| 2024-07-23 | $13.51 | $13.71 | $13.47 | $13.64 | $13.64 | 317,277 |
| 2024-07-22 | $13.76 | $13.95 | $13.72 | $13.92 | $13.92 | 211,542 |
| 2024-07-19 | $13.94 | $13.94 | $13.75 | $13.79 | $13.79 | 669,242 |
| 2024-07-18 | $14.21 | $14.28 | $14.08 | $14.11 | $14.11 | 365,066 |
| 2024-07-17 | $14.40 | $14.66 | $14.23 | $14.24 | $14.24 | 310,996 |
| 2024-07-16 | $14.20 | $14.46 | $14.20 | $14.40 | $14.40 | 137,963 |
| 2024-07-15 | $13.97 | $14.43 | $13.97 | $14.28 | $14.28 | 108,714 |
| 2024-07-12 | $14.30 | $14.39 | $14.21 | $14.33 | $14.33 | 111,419 |
| 2024-07-11 | $13.82 | $14.46 | $13.82 | $14.31 | $14.31 | 240,098 |
| 2024-07-10 | $14.29 | $14.29 | $13.72 | $14.17 | $14.17 | 157,080 |
| 2024-07-09 | $13.93 | $14.00 | $13.89 | $13.95 | $13.95 | 239,186 |
| 2024-07-08 | $13.50 | $13.75 | $13.50 | $13.72 | $13.72 | 254,671 |
| 2024-07-05 | $13.80 | $14.14 | $13.64 | $13.96 | $13.96 | 287,609 |
| 2024-07-03 | $13.90 | $13.90 | $13.51 | $13.89 | $13.89 | 320,475 |
| 2024-07-02 | $13.80 | $13.80 | $13.60 | $13.76 | $13.76 | 304,784 |
| 2024-07-01 | $13.41 | $13.76 | $13.41 | $13.51 | $13.51 | 321,790 |
| 2024-06-28 | $13.50 | $13.79 | $13.50 | $13.74 | $13.74 | 368,749 |
| 2024-06-27 | $13.25 | $13.51 | $13.25 | $13.44 | $13.44 | 190,356 |
| 2024-06-26 | $13.24 | $13.62 | $13.24 | $13.47 | $13.47 | 329,617 |
| 2024-06-25 | $13.49 | $13.63 | $13.43 | $13.51 | $13.51 | 466,300 |
| 2024-06-24 | $13.14 | $13.35 | $13.14 | $13.23 | $13.23 | 385,670 |
| 2024-06-21 | $13.07 | $13.11 | $13.02 | $13.02 | $13.02 | 265,462 |
| 2024-06-20 | $13.50 | $13.50 | $13.15 | $13.17 | $13.17 | 272,174 |
| 2024-06-18 | $13.37 | $13.67 | $13.37 | $13.60 | $13.60 | 994,061 |
| 2024-06-17 | $13.61 | $13.70 | $13.44 | $13.49 | $13.49 | 314,644 |
| 2024-06-14 | $13.72 | $13.76 | $13.70 | $13.75 | $13.75 | 374,171 |
| 2024-06-13 | $13.81 | $14.47 | $13.81 | $13.92 | $13.92 | 257,683 |
| 2024-06-12 | $14.43 | $14.43 | $13.95 | $14.17 | $14.17 | 424,441 |
| 2024-06-11 | $13.67 | $13.86 | $13.67 | $13.86 | $13.86 | 383,374 |
| 2024-06-10 | $13.75 | $13.92 | $13.75 | $13.84 | $13.84 | 454,843 |
| 2024-06-07 | $13.81 | $13.81 | $13.72 | $13.75 | $13.75 | 137,556 |
| 2024-06-06 | $13.82 | $14.05 | $13.76 | $13.91 | $13.91 | 376,986 |
| 2024-06-05 | $14.01 | $14.10 | $13.54 | $14.08 | $14.08 | 155,445 |
| 2024-06-04 | $14.65 | $14.65 | $14.15 | $14.18 | $14.18 | 631,168 |
| 2024-06-03 | $14.01 | $14.11 | $14.00 | $14.08 | $14.08 | 165,582 |
| 2024-05-31 | $14.01 | $14.10 | $13.91 | $13.97 | $13.97 | 200,014 |
| 2024-05-30 | $14.21 | $14.58 | $14.00 | $14.15 | $14.15 | 162,074 |
| 2024-05-29 | $14.40 | $14.49 | $14.20 | $14.21 | $14.21 | 129,518 |
| 2024-05-28 | $14.61 | $14.61 | $14.41 | $14.52 | $14.52 | 290,519 |
| 2024-05-24 | $14.40 | $15.02 | $14.40 | $14.62 | $14.62 | 150,645 |
| 2024-05-23 | $14.92 | $14.92 | $14.51 | $14.56 | $14.56 | 128,117 |
| 2024-05-22 | $14.40 | $14.50 | $14.40 | $14.46 | $14.46 | 250,564 |
| 2024-05-21 | $14.81 | $14.81 | $14.24 | $14.60 | $14.60 | 146,525 |
| 2024-05-20 | $14.81 | $15.07 | $14.81 | $15.03 | $15.03 | 357,564 |
| 2024-05-17 | $14.60 | $14.88 | $14.31 | $14.71 | $14.71 | 124,200 |
| 2024-05-16 | $14.76 | $14.90 | $14.63 | $14.64 | $14.64 | 161,826 |
| 2024-05-15 | $14.01 | $14.58 | $14.01 | $14.55 | $14.55 | 188,280 |
| 2024-05-14 | $14.93 | $14.93 | $14.75 | $14.83 | $14.83 | 110,903 |
| 2024-05-13 | $14.99 | $14.99 | $14.71 | $14.79 | $14.79 | 329,607 |
| 2024-05-10 | $14.56 | $15.13 | $14.56 | $14.90 | $14.90 | 175,577 |
| 2024-05-09 | $14.61 | $15.03 | $14.61 | $14.96 | $14.96 | 215,262 |
| 2024-05-08 | $14.84 | $14.84 | $14.68 | $14.76 | $14.76 | 204,677 |
| 2024-05-07 | $14.77 | $15.37 | $14.77 | $15.15 | $15.15 | 308,538 |
| 2024-05-06 | $14.91 | $15.40 | $14.91 | $15.38 | $15.38 | 438,321 |
| 2024-05-03 | $15.28 | $15.36 | $15.06 | $15.33 | $15.33 | 274,523 |
| 2024-05-02 | $14.80 | $15.12 | $14.80 | $15.09 | $15.09 | 316,600 |
| 2024-05-01 | $15.10 | $15.10 | $14.65 | $14.68 | $14.68 | 213,203 |
| 2024-04-30 | $14.30 | $14.83 | $14.30 | $14.56 | $14.56 | 181,098 |
| 2024-04-29 | $14.76 | $14.76 | $14.53 | $14.63 | $14.63 | 302,431 |
| 2024-04-26 | $14.42 | $14.54 | $14.41 | $14.52 | $14.52 | 272,821 |
| 2024-04-25 | $14.07 | $14.34 | $14.07 | $14.32 | $14.32 | 193,016 |
| 2024-04-24 | $14.30 | $14.30 | $14.00 | $14.04 | $14.04 | 223,395 |
| 2024-04-23 | $13.78 | $14.35 | $13.78 | $14.30 | $14.30 | 238,700 |
| 2024-04-22 | $14.27 | $14.37 | $14.10 | $14.37 | $14.37 | 396,623 |
| 2024-04-19 | $13.76 | $13.91 | $13.71 | $13.74 | $13.74 | 209,540 |
| 2024-04-18 | $13.76 | $14.00 | $13.76 | $13.93 | $13.93 | 208,605 |
| 2024-04-17 | $14.25 | $14.25 | $14.00 | $14.05 | $14.05 | 258,703 |
| 2024-04-16 | $14.30 | $14.59 | $14.30 | $14.58 | $14.58 | 394,493 |
| 2024-04-15 | $14.12 | $14.36 | $14.08 | $14.09 | $14.09 | 367,892 |
| 2024-04-12 | $14.36 | $14.36 | $14.10 | $14.12 | $14.12 | 418,623 |
| 2024-04-11 | $14.15 | $14.43 | $14.15 | $14.39 | $14.39 | 408,639 |
| 2024-04-10 | $14.21 | $14.21 | $14.10 | $14.15 | $14.15 | 910,730 |
| 2024-04-09 | $14.25 | $14.28 | $14.02 | $14.20 | $14.20 | 398,306 |
| 2024-04-08 | $13.72 | $14.10 | $13.72 | $14.07 | $14.07 | 632,532 |
| 2024-04-05 | $13.98 | $14.09 | $13.96 | $14.08 | $14.08 | 353,757 |
| 2024-04-04 | $14.50 | $14.63 | $14.05 | $14.08 | $14.08 | 353,757 |
| 2024-04-03 | $13.90 | $13.99 | $13.76 | $13.96 | $13.96 | 445,639 |
| 2024-04-02 | $13.85 | $13.85 | $13.62 | $13.65 | $13.65 | 170,657 |
| 2024-04-01 | $14.60 | $14.60 | $14.00 | $14.23 | $14.23 | 304,104 |
| 2024-03-28 | $13.78 | $14.34 | $13.78 | $13.93 | $13.93 | 163,590 |
| 2024-03-27 | $14.00 | $14.00 | $13.69 | $13.78 | $13.78 | 284,099 |
| 2024-03-26 | $13.81 | $14.07 | $13.81 | $14.00 | $14.00 | 383,312 |
| 2024-03-25 | $13.95 | $13.95 | $13.81 | $13.81 | $13.81 | 281,594 |
| 2024-03-22 | $14.33 | $14.57 | $14.33 | $14.42 | $14.42 | 248,147 |
| 2024-03-21 | $14.43 | $14.70 | $14.39 | $14.40 | $14.40 | 338,929 |
| 2024-03-20 | $14.74 | $14.80 | $14.50 | $14.79 | $14.79 | 182,051 |
| 2024-03-19 | $14.70 | $14.70 | $14.50 | $14.61 | $14.61 | 264,445 |
| 2024-03-18 | $14.47 | $14.77 | $14.45 | $14.55 | $14.55 | 292,800 |
| 2024-03-15 | $14.44 | $14.45 | $14.30 | $14.45 | $14.45 | 243,198 |
| 2024-03-14 | $14.24 | $14.44 | $14.17 | $14.24 | $14.24 | 215,768 |
| 2024-03-13 | $14.50 | $14.52 | $14.42 | $14.50 | $14.50 | 1,201,559 |
| 2024-03-12 | $14.50 | $14.76 | $14.50 | $14.62 | $14.62 | 312,372 |
| 2024-03-11 | $14.90 | $14.90 | $14.57 | $14.62 | $14.62 | 312,372 |
| 2024-03-08 | $15.18 | $15.18 | $14.89 | $14.92 | $14.92 | 320,966 |
| 2024-03-07 | $15.02 | $15.30 | $15.00 | $15.28 | $15.28 | 206,366 |
| 2024-03-06 | $14.81 | $15.26 | $14.81 | $15.17 | $15.17 | 325,951 |
| 2024-03-05 | $14.62 | $15.22 | $14.62 | $15.01 | $15.01 | 232,069 |
| 2024-03-04 | $15.00 | $15.16 | $15.00 | $15.11 | $15.11 | 666,769 |
| 2024-03-01 | $14.65 | $14.95 | $14.65 | $14.93 | $14.93 | 314,265 |
| 2024-02-29 | $14.74 | $14.74 | $14.36 | $14.53 | $14.53 | 362,337 |
| 2024-02-28 | $14.58 | $14.86 | $14.58 | $14.61 | $14.61 | 215,950 |
| 2024-02-27 | $14.31 | $14.63 | $14.31 | $14.57 | $14.57 | 445,934 |
| 2024-02-26 | $14.05 | $14.29 | $14.05 | $14.24 | $14.24 | 266,629 |
| 2024-02-23 | $13.60 | $14.16 | $13.60 | $14.05 | $14.05 | 277,902 |
| 2024-02-22 | $14.04 | $14.08 | $13.91 | $13.99 | $13.99 | 226,249 |
| 2024-02-21 | $13.89 | $14.10 | $13.71 | $14.04 | $14.04 | 297,725 |
| 2024-02-20 | $13.95 | $14.12 | $13.90 | $13.97 | $13.97 | 175,378 |
| 2024-02-16 | $13.50 | $13.50 | $13.16 | $13.34 | $13.34 | 175,290 |
| 2024-02-15 | $13.07 | $13.35 | $13.07 | $13.35 | $13.35 | 375,173 |
| 2024-02-14 | $13.09 | $13.09 | $12.97 | $13.06 | $13.06 | 439,224 |
| 2024-02-13 | $13.10 | $13.46 | $13.10 | $13.22 | $13.22 | 1,074,795 |
| 2024-02-12 | $13.09 | $13.50 | $13.00 | $13.36 | $13.36 | 209,989 |
| 2024-02-09 | $13.09 | $13.33 | $13.08 | $13.25 | $13.25 | 732,501 |
| 2024-02-08 | $13.26 | $13.33 | $13.19 | $13.32 | $13.32 | 347,448 |
| 2024-02-07 | $13.47 | $13.47 | $13.25 | $13.34 | $13.34 | 233,832 |
| 2024-02-06 | $13.45 | $13.45 | $13.22 | $13.29 | $13.29 | 224,511 |
| 2024-02-05 | $13.50 | $13.63 | $13.50 | $13.50 | $13.50 | 394,878 |
| 2024-02-02 | $13.50 | $13.68 | $13.50 | $13.62 | $13.62 | 302,032 |
| 2024-02-01 | $13.65 | $13.73 | $13.59 | $13.69 | $13.69 | 319,547 |
| 2024-01-31 | $13.75 | $13.95 | $13.71 | $13.80 | $13.80 | 323,649 |
| 2024-01-30 | $14.15 | $14.28 | $13.97 | $13.97 | $13.97 | 982,405 |
| 2024-01-29 | $14.49 | $14.60 | $14.41 | $14.57 | $14.57 | 1,920,231 |
| 2024-01-26 | $15.23 | $15.54 | $15.15 | $15.30 | $15.30 | 1,584,407 |
| 2024-01-25 | $14.41 | $14.68 | $14.41 | $14.57 | $14.57 | 1,531,941 |
| 2024-01-24 | $14.47 | $14.47 | $14.26 | $14.29 | $14.29 | 129,394 |
| 2024-01-23 | $14.61 | $14.61 | $14.50 | $14.56 | $14.56 | 296,128 |
| 2024-01-22 | $14.47 | $14.51 | $14.31 | $14.50 | $14.50 | 238,420 |
| 2024-01-19 | $14.24 | $14.27 | $14.12 | $14.24 | $14.24 | 198,333 |
| 2024-01-18 | $14.19 | $14.49 | $14.19 | $14.49 | $14.49 | 317,385 |
| 2024-01-17 | $14.72 | $14.72 | $14.47 | $14.59 | $14.59 | 164,350 |
| 2024-01-16 | $15.01 | $15.22 | $15.01 | $15.11 | $15.11 | 312,835 |
| 2024-01-12 | $15.08 | $15.22 | $15.08 | $15.14 | $15.14 | 291,590 |
| 2024-01-11 | $14.69 | $14.87 | $14.69 | $14.86 | $14.86 | 541,902 |
| 2024-01-10 | $14.50 | $14.75 | $14.45 | $14.72 | $14.72 | 524,468 |
| 2024-01-09 | $14.40 | $14.41 | $14.30 | $14.35 | $14.35 | 657,678 |
| 2024-01-08 | $14.22 | $14.41 | $14.02 | $14.40 | $14.40 | 350,382 |
| 2024-01-05 | $14.02 | $14.29 | $14.02 | $14.16 | $14.16 | 285,340 |
| 2024-01-04 | $14.20 | $14.42 | $14.20 | $14.26 | $14.26 | 359,513 |
| 2024-01-03 | $14.23 | $14.46 | $14.23 | $14.32 | $14.32 | 439,235 |
| 2024-01-02 | $14.45 | $14.54 | $14.20 | $14.40 | $14.40 | 323,740 |
| 2023-12-29 | $14.53 | $14.70 | $14.35 | $14.63 | $14.63 | 230,825 |
| 2023-12-28 | $14.72 | $14.85 | $14.72 | $14.75 | $14.75 | 964,226 |
| 2023-12-27 | $14.25 | $14.76 | $14.25 | $14.71 | $14.71 | 737,010 |
| 2023-12-26 | $14.83 | $14.83 | $14.55 | $14.62 | $14.62 | 861,895 |
| 2023-12-22 | $14.52 | $14.65 | $14.32 | $14.57 | $14.57 | 265,213 |
| 2023-12-21 | $14.46 | $14.66 | $14.37 | $14.66 | $14.66 | 287,876 |
| 2023-12-20 | $14.30 | $14.50 | $14.30 | $14.30 | $14.30 | 279,147 |
| 2023-12-19 | $14.27 | $14.38 | $14.02 | $14.27 | $14.27 | 315,993 |
| 2023-12-18 | $14.02 | $14.50 | $14.02 | $14.26 | $14.26 | 1,194,103 |
| 2023-12-15 | $14.26 | $14.44 | $14.26 | $14.26 | $14.26 | 546,721 |
| 2023-12-14 | $13.69 | $14.54 | $13.69 | $14.01 | $14.01 | 1,282,856 |
| 2023-12-13 | $13.93 | $14.15 | $13.80 | $14.13 | $14.13 | 1,360,244 |
| 2023-12-12 | $13.87 | $13.87 | $13.57 | $13.80 | $13.80 | 368,575 |
| 2023-12-11 | $13.60 | $13.85 | $13.60 | $13.82 | $13.82 | 1,823,272 |
| 2023-12-08 | $13.80 | $13.80 | $13.68 | $13.78 | $13.78 | 1,562,511 |
| 2023-12-07 | $13.70 | $14.06 | $13.70 | $14.02 | $14.02 | 1,150,620 |
| 2023-12-06 | $14.08 | $14.12 | $13.85 | $13.86 | $13.86 | 2,138,802 |
| 2023-12-05 | $13.97 | $14.13 | $13.97 | $14.06 | $14.06 | 2,565,173 |
| 2023-12-04 | $13.99 | $13.99 | $13.51 | $13.82 | $13.82 | 1,897,923 |
| 2023-12-01 | $13.47 | $13.98 | $13.47 | $13.98 | $13.98 | 267,423 |
| 2023-11-30 | $13.85 | $13.92 | $13.78 | $13.80 | $13.80 | 317,641 |
| 2023-11-29 | $13.89 | $13.95 | $13.85 | $13.89 | $13.89 | 168,508 |
| 2023-11-28 | $13.65 | $13.92 | $13.65 | $13.82 | $13.82 | 967,000 |
| 2023-11-27 | $13.75 | $13.97 | $13.75 | $13.93 | $13.93 | 366,917 |
| 2023-11-24 | $13.67 | $13.75 | $13.67 | $13.74 | $13.74 | 160,796 |
| 2023-11-22 | $13.39 | $13.66 | $13.39 | $13.64 | $13.64 | 186,938 |
| 2023-11-21 | $13.64 | $13.64 | $13.39 | $13.51 | $13.51 | 198,350 |
| 2023-11-20 | $13.45 | $13.62 | $13.45 | $13.59 | $13.59 | 327,289 |
| 2023-11-17 | $13.35 | $13.42 | $13.35 | $13.41 | $13.41 | 609,188 |
| 2023-11-16 | $13.08 | $13.26 | $13.08 | $13.19 | $13.19 | 467,503 |
| 2023-11-15 | $13.05 | $13.23 | $13.05 | $13.07 | $13.07 | 544,628 |
| 2023-11-14 | $12.60 | $12.76 | $12.60 | $12.76 | $12.76 | 419,073 |
| 2023-11-13 | $12.56 | $12.70 | $12.54 | $12.65 | $12.65 | 786,147 |
| 2023-11-10 | $12.74 | $12.89 | $12.74 | $12.85 | $12.85 | 565,684 |
| 2023-11-09 | $12.80 | $12.94 | $12.47 | $12.70 | $12.70 | 694,654 |
| 2023-11-08 | $12.40 | $12.82 | $12.38 | $12.78 | $12.78 | 818,625 |
| 2023-11-07 | $13.00 | $13.20 | $12.71 | $12.93 | $12.93 | 4,250,034 |
| 2023-11-06 | $13.20 | $13.50 | $13.20 | $13.30 | $13.30 | 391,904 |
| 2023-11-03 | $12.54 | $13.10 | $12.50 | $13.04 | $13.04 | 459,108 |
| 2023-11-02 | $12.50 | $12.78 | $12.50 | $12.77 | $12.77 | 371,018 |
| 2023-11-01 | $12.34 | $12.64 | $12.34 | $12.60 | $12.60 | 356,468 |
| 2023-10-31 | $12.30 | $12.71 | $12.30 | $12.56 | $12.56 | 1,028,552 |
| 2023-10-30 | $12.36 | $12.36 | $12.00 | $12.12 | $12.12 | 589,545 |
| 2023-10-27 | $12.30 | $12.30 | $12.07 | $12.09 | $12.09 | 537,637 |
| 2023-10-26 | $12.29 | $12.29 | $12.03 | $12.10 | $12.10 | 579,495 |
| 2023-10-25 | $12.47 | $12.55 | $12.32 | $12.37 | $12.37 | 314,546 |
| 2023-10-24 | $12.35 | $12.53 | $12.32 | $12.33 | $12.33 | 843,782 |
| 2023-10-23 | $12.61 | $12.66 | $12.45 | $12.60 | $12.60 | 347,227 |
| 2023-10-20 | $12.74 | $12.75 | $12.66 | $12.67 | $12.67 | 314,398 |
| 2023-10-19 | $12.75 | $12.98 | $12.75 | $12.81 | $12.81 | 285,794 |
| 2023-10-18 | $13.01 | $13.25 | $12.99 | $12.99 | $12.99 | 260,871 |
| 2023-10-17 | $12.95 | $13.31 | $12.95 | $13.27 | $13.27 | 410,105 |
| 2023-10-16 | $13.30 | $13.41 | $13.25 | $13.35 | $13.35 | 705,367 |
| 2023-10-13 | $13.37 | $13.49 | $13.32 | $13.37 | $13.37 | 770,484 |
| 2023-10-12 | $13.30 | $13.52 | $13.20 | $13.35 | $13.35 | 303,625 |
| 2023-10-11 | $13.05 | $13.28 | $12.95 | $13.17 | $13.17 | 260,683 |
| 2023-10-10 | $12.95 | $13.30 | $12.95 | $13.23 | $13.23 | 697,143 |
| 2023-10-09 | $13.21 | $13.27 | $12.95 | $13.25 | $13.25 | 291,795 |
| 2023-10-06 | $13.13 | $13.24 | $12.97 | $13.23 | $13.23 | 1,002,867 |
| 2023-10-05 | $13.28 | $13.28 | $13.11 | $13.23 | $13.23 | 420,572 |
| 2023-10-04 | $13.21 | $13.21 | $12.97 | $13.15 | $13.15 | 403,800 |
| 2023-10-03 | $12.97 | $13.23 | $12.97 | $13.02 | $13.02 | 374,699 |
| 2023-10-02 | $13.00 | $13.17 | $12.95 | $13.09 | $13.09 | 386,117 |
| 2023-09-29 | $13.12 | $13.12 | $12.94 | $13.00 | $13.00 | 474,346 |
| 2023-09-28 | $12.75 | $13.02 | $12.75 | $12.98 | $12.98 | 726,961 |
| 2023-09-27 | $12.92 | $13.03 | $12.90 | $12.91 | $12.91 | 419,378 |
| 2023-09-26 | $13.07 | $13.07 | $12.95 | $12.97 | $12.97 | 413,939 |
| 2023-09-25 | $13.17 | $13.42 | $13.17 | $13.27 | $13.27 | 671,315 |
| 2023-09-22 | $13.49 | $13.49 | $13.38 | $13.38 | $13.38 | 615,282 |
| 2023-09-21 | $13.50 | $13.70 | $13.41 | $13.41 | $13.41 | 391,757 |
| 2023-09-20 | $13.67 | $13.96 | $13.67 | $13.76 | $13.76 | 276,624 |
| 2023-09-19 | $13.50 | $13.76 | $13.50 | $13.66 | $13.66 | 385,851 |
| 2023-09-18 | $13.50 | $13.94 | $13.50 | $13.63 | $13.63 | 316,855 |
| 2023-09-15 | $13.87 | $13.87 | $13.53 | $13.63 | $13.63 | 768,588 |
| 2023-09-14 | $13.66 | $13.91 | $13.66 | $13.75 | $13.75 | 211,616 |
| 2023-09-13 | $13.53 | $13.63 | $13.53 | $13.59 | $13.59 | 371,443 |
| 2023-09-12 | $13.55 | $13.92 | $13.55 | $13.86 | $13.86 | 408,037 |
| 2023-09-11 | $13.59 | $13.90 | $13.59 | $13.88 | $13.88 | 385,014 |
| 2023-09-08 | $13.76 | $13.85 | $13.55 | $13.77 | $13.77 | 319,310 |
| 2023-09-07 | $14.12 | $14.12 | $13.88 | $13.93 | $13.93 | 362,031 |
| 2023-09-06 | $14.19 | $14.25 | $14.00 | $14.03 | $14.03 | 744,712 |
| 2023-09-05 | $14.00 | $14.26 | $14.00 | $14.19 | $14.19 | 248,849 |
| 2023-09-01 | $14.10 | $14.32 | $13.90 | $14.18 | $14.18 | 390,451 |
| 2023-08-31 | $13.90 | $14.22 | $13.90 | $14.19 | $14.19 | 343,555 |
| 2023-08-30 | $14.29 | $14.49 | $14.09 | $14.31 | $14.31 | 228,990 |
| 2023-08-29 | $14.37 | $14.37 | $13.66 | $14.21 | $14.21 | 300,698 |
| 2023-08-28 | $13.70 | $14.20 | $13.70 | $14.08 | $14.08 | 336,347 |
| 2023-08-25 | $13.62 | $14.08 | $13.62 | $14.01 | $14.01 | 544,466 |
| 2023-08-24 | $13.79 | $14.04 | $13.79 | $13.88 | $13.88 | 314,166 |
| 2023-08-23 | $14.00 | $14.14 | $13.97 | $14.12 | $14.12 | 243,679 |
| 2023-08-22 | $13.91 | $13.91 | $13.75 | $13.77 | $13.77 | 433,674 |
| 2023-08-21 | $13.94 | $13.94 | $13.73 | $13.82 | $13.82 | 417,275 |
| 2023-08-18 | $13.55 | $13.94 | $13.55 | $13.91 | $13.91 | 520,797 |
| 2023-08-17 | $13.73 | $14.06 | $13.73 | $13.83 | $13.83 | 973,491 |
| 2023-08-16 | $13.55 | $14.01 | $13.55 | $13.70 | $13.70 | 450,202 |
| 2023-08-15 | $13.85 | $14.19 | $13.85 | $13.92 | $13.92 | 519,560 |
| 2023-08-14 | $14.10 | $14.20 | $14.09 | $14.17 | $14.17 | 460,661 |
| 2023-08-11 | $14.42 | $14.71 | $14.23 | $14.36 | $14.36 | 180,373 |
| 2023-08-10 | $14.35 | $14.70 | $14.35 | $14.49 | $14.49 | 260,182 |
| 2023-08-09 | $14.53 | $14.53 | $14.26 | $14.29 | $14.29 | 181,021 |
| 2023-08-08 | $14.43 | $14.48 | $14.36 | $14.40 | $14.40 | 505,288 |
| 2023-08-07 | $14.70 | $14.70 | $14.34 | $14.41 | $14.41 | 374,244 |
| 2023-08-04 | $14.26 | $14.75 | $14.23 | $14.29 | $14.29 | 271,708 |
| 2023-08-03 | $14.36 | $14.61 | $14.25 | $14.34 | $14.34 | 387,600 |
| 2023-08-02 | $14.66 | $14.90 | $14.23 | $14.38 | $14.38 | 607,125 |
| 2023-08-01 | $14.85 | $14.85 | $14.58 | $14.61 | $14.61 | 546,333 |
| 2023-07-31 | $15.50 | $15.75 | $15.29 | $15.29 | $15.29 | 239,213 |
| 2023-07-28 | $16.03 | $16.09 | $15.70 | $15.77 | $15.77 | 359,295 |
| 2023-07-27 | $16.85 | $17.34 | $16.85 | $16.94 | $16.94 | 269,006 |
| 2023-07-26 | $16.97 | $17.05 | $16.52 | $16.93 | $16.93 | 86,822 |
| 2023-07-25 | $16.75 | $16.84 | $16.75 | $16.83 | $16.83 | 103,692 |
| 2023-07-24 | $16.77 | $17.32 | $16.68 | $16.72 | $16.72 | 144,530 |
| 2023-07-21 | $16.69 | $17.16 | $16.69 | $16.79 | $16.79 | 147,508 |
| 2023-07-20 | $16.74 | $16.80 | $16.67 | $16.69 | $16.69 | 248,197 |
| 2023-07-19 | $17.30 | $17.30 | $17.12 | $17.15 | $17.15 | 84,391 |
| 2023-07-18 | $16.74 | $17.20 | $16.74 | $17.15 | $17.15 | 104,558 |
| 2023-07-17 | $16.90 | $17.05 | $16.74 | $16.99 | $16.99 | 84,933 |
| 2023-07-14 | $17.22 | $17.22 | $16.92 | $16.98 | $16.98 | 222,953 |
| 2023-07-13 | $17.19 | $17.29 | $17.04 | $17.17 | $17.17 | 185,021 |
| 2023-07-12 | $16.88 | $17.15 | $16.88 | $17.03 | $17.03 | 158,805 |
| 2023-07-11 | $16.88 | $16.99 | $16.87 | $16.99 | $16.99 | 137,803 |
| 2023-07-10 | $16.65 | $16.84 | $16.65 | $16.80 | $16.80 | 160,148 |
| 2023-07-07 | $16.51 | $16.84 | $16.51 | $16.73 | $16.73 | 198,093 |
| 2023-07-06 | $16.64 | $16.64 | $16.49 | $16.57 | $16.57 | 252,274 |
| 2023-07-05 | $16.99 | $17.10 | $16.99 | $17.03 | $17.03 | 139,790 |
| 2023-07-03 | $17.61 | $17.80 | $17.61 | $17.72 | $17.72 | 65,672 |
| 2023-06-30 | $17.36 | $17.56 | $17.36 | $17.53 | $17.53 | 142,219 |
| 2023-06-29 | $17.00 | $17.60 | $17.00 | $17.28 | $17.28 | 182,290 |
| 2023-06-28 | $17.31 | $17.62 | $17.31 | $17.54 | $17.54 | 330,717 |
| 2023-06-27 | $17.40 | $17.40 | $17.15 | $17.31 | $17.31 | 127,956 |
| 2023-06-26 | $17.53 | $17.53 | $17.24 | $17.41 | $17.41 | 134,883 |
| 2023-06-23 | $17.32 | $17.67 | $17.32 | $17.43 | $17.43 | 99,566 |
| 2023-06-22 | $17.92 | $18.26 | $17.92 | $18.13 | $18.13 | 131,977 |
| 2023-06-21 | $18.21 | $18.55 | $18.21 | $18.55 | $18.55 | 216,222 |
| 2023-06-20 | $18.37 | $18.37 | $18.09 | $18.21 | $18.21 | 115,266 |
| 2023-06-16 | $18.48 | $18.71 | $18.45 | $18.45 | $18.45 | 190,480 |
| 2023-06-15 | $18.55 | $18.70 | $18.32 | $18.59 | $18.59 | 235,868 |
| 2023-06-14 | $18.42 | $18.72 | $18.42 | $18.61 | $18.61 | 181,093 |
| 2023-06-13 | $18.23 | $18.70 | $18.23 | $18.55 | $18.55 | 228,999 |
| 2023-06-12 | $18.25 | $18.55 | $18.25 | $18.55 | $18.55 | 182,249 |
| 2023-06-09 | $17.88 | $18.22 | $17.88 | $18.18 | $18.18 | 126,461 |
| 2023-06-08 | $17.84 | $17.97 | $17.74 | $17.97 | $17.97 | 153,453 |
| 2023-06-07 | $18.11 | $18.29 | $18.03 | $18.06 | $18.06 | 161,726 |
| 2023-06-06 | $18.10 | $18.47 | $18.10 | $18.45 | $18.45 | 377,953 |
| 2023-06-05 | $17.90 | $18.01 | $17.60 | $17.94 | $17.94 | 241,073 |
| 2023-06-02 | $17.36 | $17.50 | $17.36 | $17.45 | $17.45 | 160,728 |
| 2023-06-01 | $16.82 | $17.23 | $16.82 | $17.18 | $17.18 | 163,816 |
| 2023-05-31 | $16.86 | $17.19 | $16.82 | $17.05 | $17.05 | 380,851 |
| 2023-05-30 | $17.09 | $17.30 | $17.04 | $17.10 | $17.10 | 374,122 |
| 2023-05-26 | $16.75 | $17.18 | $16.75 | $17.07 | $17.07 | 136,212 |
| 2023-05-25 | $17.25 | $17.25 | $17.00 | $17.11 | $17.11 | 156,078 |
| 2023-05-24 | $17.05 | $17.33 | $17.00 | $17.02 | $17.02 | 108,539 |
| 2023-05-23 | $16.79 | $16.96 | $16.61 | $16.86 | $16.86 | 350,302 |
| 2023-05-22 | $17.36 | $17.36 | $17.00 | $17.29 | $17.29 | 188,379 |
| 2023-05-19 | $16.99 | $16.99 | $16.70 | $16.95 | $16.95 | 151,807 |
| 2023-05-18 | $16.40 | $16.92 | $16.40 | $16.68 | $16.68 | 179,667 |
| 2023-05-17 | $16.75 | $16.75 | $16.50 | $16.56 | $16.56 | 123,237 |
| 2023-05-16 | $16.85 | $16.85 | $16.74 | $16.76 | $16.76 | 189,323 |
| 2023-05-15 | $16.59 | $16.95 | $16.59 | $16.94 | $16.94 | 407,655 |
| 2023-05-12 | $16.80 | $17.15 | $16.79 | $16.83 | $16.83 | 457,389 |
| 2023-05-11 | $17.07 | $17.15 | $17.01 | $17.07 | $17.07 | 119,442 |
| 2023-05-10 | $17.33 | $17.33 | $17.15 | $17.23 | $17.23 | 184,899 |
| 2023-05-09 | $16.92 | $17.22 | $16.92 | $17.05 | $17.05 | 259,416 |
| 2023-05-08 | $17.05 | $17.05 | $16.95 | $16.99 | $16.99 | 116,907 |
| 2023-05-05 | $16.82 | $17.32 | $16.78 | $17.28 | $17.28 | 158,554 |
| 2023-05-04 | $16.98 | $17.12 | $16.71 | $17.06 | $17.06 | 111,223 |
| 2023-05-03 | $16.82 | $17.31 | $16.57 | $16.98 | $16.98 | 154,712 |
| 2023-05-02 | $16.71 | $16.88 | $16.71 | $16.82 | $16.82 | 319,773 |
| 2023-05-01 | $16.57 | $17.08 | $16.57 | $17.05 | $17.05 | 217,976 |
| 2023-04-28 | $16.70 | $17.10 | $16.70 | $16.88 | $16.88 | 104,227 |
| 2023-04-27 | $17.04 | $17.14 | $16.99 | $17.13 | $17.13 | 167,179 |
| 2023-04-26 | $16.54 | $16.75 | $16.41 | $16.56 | $16.56 | 165,626 |
| 2023-04-25 | $16.62 | $17.38 | $16.61 | $16.92 | $16.92 | 173,516 |
| 2023-04-24 | $17.15 | $17.32 | $17.15 | $17.23 | $17.23 | 318,112 |
| 2023-04-21 | $17.15 | $17.39 | $17.15 | $17.39 | $17.39 | 139,009 |
| 2023-04-20 | $17.15 | $17.41 | $17.15 | $17.30 | $17.30 | 143,657 |
| 2023-04-19 | $17.11 | $17.40 | $17.11 | $17.15 | $17.15 | 223,540 |
| 2023-04-18 | $17.41 | $17.48 | $17.38 | $17.46 | $17.46 | 151,580 |
| 2023-04-17 | $17.50 | $17.50 | $17.29 | $17.36 | $17.36 | 130,066 |
| 2023-04-14 | $17.29 | $17.43 | $17.24 | $17.38 | $17.38 | 316,749 |
| 2023-04-13 | $16.98 | $17.35 | $16.98 | $17.29 | $17.29 | 111,982 |
| 2023-04-12 | $16.79 | $16.96 | $16.78 | $16.81 | $16.81 | 338,747 |
| 2023-04-11 | $16.70 | $16.88 | $16.70 | $16.82 | $16.82 | 406,805 |
| 2023-04-10 | $16.83 | $16.85 | $16.64 | $16.80 | $16.80 | 115,393 |
| 2023-04-06 | $17.01 | $17.01 | $16.83 | $16.91 | $16.91 | 206,847 |
| 2023-04-05 | $17.06 | $17.62 | $17.01 | $17.28 | $17.28 | 232,444 |
| 2023-04-04 | $17.84 | $17.95 | $17.75 | $17.77 | $17.77 | 163,145 |
| 2023-04-03 | $17.44 | $18.09 | $17.44 | $18.01 | $18.01 | 220,096 |
| 2023-03-31 | $17.34 | $18.00 | $17.34 | $17.95 | $17.95 | 227,943 |
| 2023-03-30 | $17.74 | $17.90 | $17.71 | $17.81 | $17.81 | 165,246 |
| 2023-03-29 | $17.55 | $17.72 | $17.55 | $17.68 | $17.68 | 115,887 |
| 2023-03-28 | $17.85 | $17.85 | $17.30 | $17.51 | $17.51 | 181,254 |
| 2023-03-27 | $17.36 | $17.57 | $17.36 | $17.51 | $17.51 | 293,303 |
| 2023-03-24 | $17.28 | $17.50 | $17.28 | $17.39 | $17.39 | 443,335 |
| 2023-03-23 | $17.50 | $17.74 | $17.50 | $17.59 | $17.59 | 349,412 |
| 2023-03-22 | $17.51 | $17.79 | $17.51 | $17.56 | $17.56 | 88,766 |
| 2023-03-21 | $17.52 | $17.52 | $17.35 | $17.44 | $17.44 | 92,833 |
| 2023-03-20 | $17.18 | $17.58 | $17.18 | $17.42 | $17.42 | 141,325 |
| 2023-03-17 | $16.93 | $17.50 | $16.93 | $17.20 | $17.20 | 152,774 |
| 2023-03-16 | $17.22 | $17.31 | $17.05 | $17.27 | $17.27 | 144,969 |
| 2023-03-15 | $16.80 | $17.09 | $16.78 | $17.01 | $17.01 | 144,602 |
| 2023-03-14 | $17.10 | $17.37 | $17.10 | $17.32 | $17.32 | 125,065 |
| 2023-03-13 | $17.12 | $17.54 | $17.12 | $17.41 | $17.41 | 257,329 |
| 2023-03-10 | $17.99 | $17.99 | $17.55 | $17.61 | $17.61 | 185,068 |
| 2023-03-09 | $18.10 | $18.10 | $17.63 | $17.68 | $17.68 | 274,078 |
| 2023-03-08 | $17.72 | $17.81 | $17.66 | $17.74 | $17.74 | 108,339 |
| 2023-03-07 | $17.60 | $17.89 | $17.57 | $17.57 | $17.57 | 156,845 |
| 2023-03-06 | $17.80 | $17.92 | $17.80 | $17.83 | $17.83 | 248,794 |
| 2023-03-03 | $17.46 | $17.88 | $17.46 | $17.85 | $17.85 | 177,744 |
| 2023-03-02 | $17.25 | $17.44 | $17.25 | $17.43 | $17.43 | 130,697 |
| 2023-03-01 | $17.20 | $17.38 | $17.20 | $17.31 | $17.31 | 116,695 |
| 2023-02-28 | $17.09 | $17.09 | $16.91 | $16.98 | $16.98 | 156,220 |
| 2023-02-27 | $16.88 | $17.09 | $16.88 | $17.04 | $17.04 | 323,268 |
| 2023-02-24 | $16.55 | $16.74 | $16.40 | $16.54 | $16.54 | 395,824 |
| 2023-02-23 | $16.18 | $16.49 | $16.18 | $16.46 | $16.46 | 142,815 |
| 2023-02-22 | $16.56 | $16.56 | $16.25 | $16.31 | $16.31 | 133,498 |
| 2023-02-21 | $16.65 | $16.70 | $16.48 | $16.50 | $16.50 | 162,008 |
| 2023-02-17 | $16.97 | $16.97 | $16.69 | $16.91 | $16.91 | 262,640 |
| 2023-02-16 | $17.15 | $17.15 | $16.92 | $16.98 | $16.98 | 160,152 |
| 2023-02-15 | $17.20 | $17.20 | $17.01 | $17.11 | $17.11 | 177,152 |
| 2023-02-14 | $17.07 | $17.44 | $17.03 | $17.35 | $17.35 | 112,507 |
| 2023-02-13 | $17.15 | $17.30 | $17.00 | $17.29 | $17.29 | 180,194 |
| 2023-02-10 | $17.24 | $17.53 | $17.24 | $17.36 | $17.36 | 395,213 |
| 2023-02-09 | $17.36 | $17.56 | $17.22 | $17.23 | $17.23 | 190,492 |
| 2023-02-08 | $17.50 | $17.53 | $17.36 | $17.39 | $17.39 | 189,197 |
| 2023-02-07 | $17.23 | $17.55 | $17.23 | $17.54 | $17.54 | 124,373 |
| 2023-02-06 | $17.53 | $17.53 | $17.30 | $17.34 | $17.34 | 166,698 |
| 2023-02-03 | $17.46 | $17.72 | $17.46 | $17.59 | $17.59 | 187,545 |
| 2023-02-02 | $17.98 | $17.98 | $17.61 | $17.84 | $17.84 | 108,415 |
| 2023-02-01 | $17.50 | $17.90 | $17.40 | $17.90 | $17.90 | 150,825 |
| 2023-01-31 | $17.71 | $17.71 | $17.41 | $17.66 | $17.66 | 117,358 |
| 2023-01-30 | $17.80 | $17.88 | $17.76 | $17.76 | $17.76 | 284,295 |
| 2023-01-27 | $17.88 | $17.90 | $17.37 | $17.75 | $17.75 | 188,382 |
| 2023-01-26 | $17.31 | $17.31 | $16.97 | $17.09 | $17.09 | 234,246 |
| 2023-01-25 | $16.87 | $17.16 | $16.87 | $17.10 | $17.10 | 371,038 |
| 2023-01-24 | $16.82 | $17.15 | $16.82 | $17.06 | $17.06 | 306,767 |
| 2023-01-23 | $16.60 | $17.02 | $16.60 | $17.01 | $17.01 | 414,639 |
| 2023-01-20 | $16.44 | $16.90 | $16.44 | $16.85 | $16.85 | 490,126 |
| 2023-01-19 | $16.67 | $16.82 | $16.53 | $16.66 | $16.66 | 417,559 |
| 2023-01-18 | $16.80 | $16.99 | $16.72 | $16.75 | $16.75 | 535,131 |
| 2023-01-17 | $16.56 | $16.72 | $16.48 | $16.70 | $16.70 | 610,981 |
| 2023-01-13 | $16.04 | $16.24 | $16.04 | $16.21 | $16.21 | 271,430 |
| 2023-01-12 | $16.01 | $16.32 | $15.92 | $16.27 | $16.27 | 424,893 |
| 2023-01-11 | $15.67 | $15.75 | $15.35 | $15.74 | $15.74 | 276,238 |
| 2023-01-10 | $15.21 | $15.21 | $14.98 | $15.10 | $15.10 | 261,579 |
| 2023-01-09 | $15.03 | $15.38 | $15.03 | $15.21 | $15.21 | 368,994 |
| 2023-01-06 | $14.69 | $15.21 | $14.69 | $15.20 | $15.20 | 374,902 |
| 2023-01-05 | $15.05 | $15.05 | $14.73 | $14.77 | $14.77 | 307,367 |
| 2023-01-04 | $15.00 | $15.17 | $15.00 | $15.03 | $15.03 | 319,441 |
| 2023-01-03 | $14.88 | $15.50 | $14.88 | $15.00 | $15.00 | 384,258 |
| 2022-12-30 | $15.30 | $15.30 | $14.80 | $14.87 | $14.87 | 296,161 |
| 2022-12-29 | $14.75 | $15.14 | $14.75 | $15.11 | $15.11 | 247,563 |
| 2022-12-28 | $14.64 | $15.05 | $14.64 | $14.75 | $14.75 | 567,281 |
| 2022-12-27 | $14.80 | $15.20 | $14.80 | $14.85 | $14.85 | 394,843 |
| 2022-12-23 | $14.66 | $15.58 | $14.66 | $15.13 | $15.13 | 174,665 |
| 2022-12-22 | $15.50 | $15.50 | $14.84 | $14.98 | $14.98 | 328,732 |
| 2022-12-21 | $14.90 | $15.17 | $14.90 | $15.02 | $15.02 | 347,630 |
| 2022-12-20 | $14.90 | $15.30 | $14.90 | $15.11 | $15.11 | 328,296 |
| 2022-12-19 | $15.18 | $15.18 | $14.90 | $15.00 | $15.00 | 517,662 |
| 2022-12-16 | $15.24 | $15.24 | $14.83 | $14.88 | $14.88 | 259,124 |
| 2022-12-15 | $15.07 | $15.49 | $14.82 | $14.85 | $14.85 | 320,051 |
| 2022-12-14 | $15.20 | $15.80 | $15.20 | $15.33 | $15.33 | 386,778 |
| 2022-12-13 | $15.05 | $15.62 | $15.05 | $15.39 | $15.39 | 493,347 |
| 2022-12-12 | $15.20 | $15.70 | $15.20 | $15.42 | $15.42 | 380,380 |
| 2022-12-09 | $15.48 | $15.70 | $15.16 | $15.16 | $15.16 | 368,203 |
| 2022-12-08 | $15.40 | $15.40 | $14.80 | $15.12 | $15.12 | 255,614 |
| 2022-12-07 | $14.86 | $15.39 | $14.85 | $15.13 | $15.13 | 328,512 |
| 2022-12-06 | $15.23 | $15.34 | $15.07 | $15.19 | $15.19 | 486,983 |
| 2022-12-05 | $15.52 | $15.79 | $15.09 | $15.11 | $15.11 | 326,448 |
| 2022-12-02 | $14.90 | $15.09 | $14.37 | $15.07 | $15.07 | 194,816 |
| 2022-12-01 | $14.56 | $15.50 | $14.56 | $15.02 | $15.02 | 247,382 |
| 2022-11-30 | $14.50 | $14.97 | $14.50 | $14.97 | $14.97 | 259,368 |
| 2022-11-29 | $14.75 | $15.05 | $14.62 | $14.67 | $14.67 | 208,266 |
| 2022-11-28 | $15.15 | $15.15 | $14.63 | $14.67 | $14.67 | 272,521 |
| 2022-11-25 | $14.21 | $14.74 | $14.21 | $14.71 | $14.71 | 217,310 |
| 2022-11-23 | $15.14 | $15.14 | $14.25 | $14.84 | $14.84 | 230,713 |
| 2022-11-22 | $14.40 | $14.65 | $14.40 | $14.60 | $14.60 | 317,734 |
| 2022-11-21 | $14.69 | $14.69 | $14.35 | $14.37 | $14.37 | 494,572 |
| 2022-11-18 | $14.85 | $14.99 | $14.40 | $14.62 | $14.62 | 249,777 |
| 2022-11-17 | $14.65 | $15.04 | $14.26 | $14.68 | $14.68 | 220,964 |
| 2022-11-16 | $14.71 | $14.93 | $14.70 | $14.84 | $14.84 | 200,125 |
| 2022-11-15 | $14.80 | $15.15 | $14.80 | $14.97 | $14.97 | 388,912 |
| 2022-11-14 | $14.96 | $14.96 | $14.66 | $14.68 | $14.68 | 295,964 |
| 2022-11-11 | $14.50 | $14.93 | $14.50 | $14.93 | $14.93 | 164,921 |
| 2022-11-10 | $13.68 | $14.32 | $13.68 | $14.32 | $14.32 | 276,003 |
| 2022-11-09 | $13.69 | $14.07 | $13.51 | $13.54 | $13.54 | 412,833 |
| 2022-11-08 | $13.30 | $13.81 | $13.30 | $13.68 | $13.68 | 513,176 |
| 2022-11-07 | $14.03 | $14.03 | $13.33 | $13.61 | $13.61 | 471,670 |
| 2022-11-04 | $13.67 | $13.77 | $13.28 | $13.49 | $13.49 | 372,226 |
| 2022-11-03 | $13.40 | $13.40 | $13.03 | $13.05 | $13.05 | 536,090 |
| 2022-11-02 | $13.42 | $13.68 | $13.09 | $13.11 | $13.11 | 387,898 |
| 2022-11-01 | $13.30 | $13.70 | $13.30 | $13.34 | $13.34 | 551,711 |
| 2022-10-31 | $13.40 | $13.40 | $13.11 | $13.13 | $13.13 | 759,886 |
| 2022-10-28 | $13.09 | $13.43 | $13.08 | $13.41 | $13.41 | 835,243 |
| 2022-10-27 | $13.40 | $13.45 | $13.12 | $13.25 | $13.25 | 425,652 |
| 2022-10-26 | $13.42 | $14.06 | $13.42 | $13.93 | $13.93 | 201,010 |
| 2022-10-25 | $13.56 | $13.99 | $13.15 | $13.83 | $13.83 | 467,994 |
| 2022-10-24 | $13.21 | $13.85 | $13.21 | $13.67 | $13.67 | 347,514 |
| 2022-10-21 | $13.06 | $13.88 | $13.06 | $13.86 | $13.86 | 207,605 |
| 2022-10-20 | $13.26 | $13.70 | $13.26 | $13.50 | $13.50 | 461,561 |
| 2022-10-19 | $13.24 | $13.68 | $13.24 | $13.52 | $13.52 | 270,988 |
| 2022-10-18 | $13.34 | $13.85 | $13.34 | $13.64 | $13.64 | 511,507 |
| 2022-10-17 | $13.93 | $13.93 | $13.41 | $13.63 | $13.63 | 452,773 |
| 2022-10-14 | $13.85 | $13.85 | $13.27 | $13.34 | $13.34 | 425,786 |
| 2022-10-13 | $13.50 | $13.91 | $13.33 | $13.85 | $13.85 | 648,649 |
| 2022-10-12 | $13.50 | $13.92 | $13.50 | $13.78 | $13.78 | 661,773 |
| 2022-10-11 | $13.96 | $14.00 | $13.68 | $13.74 | $13.74 | 623,205 |
| 2022-10-10 | $13.94 | $14.50 | $13.94 | $14.12 | $14.12 | 271,955 |
| 2022-10-07 | $14.37 | $14.50 | $14.15 | $14.17 | $14.17 | 489,940 |
| 2022-10-06 | $14.42 | $14.55 | $14.25 | $14.27 | $14.27 | 378,964 |
| 2022-10-05 | $14.86 | $14.86 | $13.96 | $14.42 | $14.42 | 404,864 |
| 2022-10-04 | $14.32 | $14.65 | $14.32 | $14.65 | $14.65 | 918,841 |
| 2022-10-03 | $13.82 | $14.36 | $13.78 | $14.31 | $14.31 | 438,614 |
| 2022-09-30 | $14.00 | $14.20 | $13.97 | $14.00 | $14.00 | 632,561 |
| 2022-09-29 | $14.24 | $14.39 | $14.00 | $14.18 | $14.18 | 759,946 |
| 2022-09-28 | $14.70 | $14.70 | $14.10 | $14.39 | $14.39 | 4,080,641 |
| 2022-09-27 | $14.66 | $14.84 | $14.40 | $14.52 | $14.52 | 2,233,990 |
| 2022-09-26 | $14.60 | $14.80 | $14.54 | $14.66 | $14.66 | 450,978 |
| 2022-09-23 | $14.97 | $14.97 | $14.53 | $14.60 | $14.60 | 322,023 |
| 2022-09-22 | $15.29 | $15.65 | $14.92 | $15.00 | $15.00 | 327,895 |
| 2022-09-21 | $15.40 | $15.55 | $14.96 | $15.00 | $15.00 | 332,005 |
| 2022-09-20 | $14.75 | $15.30 | $14.75 | $14.93 | $14.93 | 416,626 |
| 2022-09-19 | $15.08 | $15.09 | $14.75 | $15.08 | $15.08 | 301,244 |
| 2022-09-16 | $15.00 | $15.08 | $14.89 | $14.99 | $14.99 | 314,122 |
| 2022-09-15 | $15.01 | $15.43 | $15.01 | $15.14 | $15.14 | 178,059 |
| 2022-09-14 | $15.38 | $15.43 | $15.30 | $15.33 | $15.33 | 193,508 |
| 2022-09-13 | $15.87 | $15.95 | $15.36 | $15.36 | $15.36 | 263,251 |
| 2022-09-12 | $16.23 | $16.31 | $15.74 | $16.16 | $16.16 | 261,152 |
| 2022-09-09 | $16.09 | $16.21 | $16.08 | $16.19 | $16.19 | 168,126 |
| 2022-09-08 | $15.84 | $16.01 | $15.71 | $15.94 | $15.94 | 317,666 |
| 2022-09-07 | $15.68 | $15.68 | $15.31 | $15.62 | $15.62 | 227,188 |
| 2022-09-06 | $15.50 | $15.84 | $15.50 | $15.75 | $15.75 | 395,881 |
| 2022-09-02 | $15.67 | $16.04 | $15.55 | $15.82 | $15.82 | 214,314 |
| 2022-09-01 | $16.04 | $16.47 | $15.85 | $16.00 | $16.00 | 214,835 |
| 2022-08-31 | $16.64 | $16.64 | $15.64 | $16.08 | $16.08 | 179,414 |
| 2022-08-30 | $16.91 | $16.91 | $16.15 | $16.22 | $16.22 | 205,762 |
| 2022-08-29 | $16.20 | $16.50 | $16.20 | $16.28 | $16.28 | 265,212 |
| 2022-08-26 | $16.45 | $17.06 | $16.45 | $16.63 | $16.63 | 185,001 |
| 2022-08-25 | $16.31 | $17.00 | $16.30 | $17.00 | $17.00 | 155,854 |
| 2022-08-24 | $16.10 | $17.00 | $16.10 | $16.84 | $16.84 | 173,723 |
| 2022-08-23 | $16.88 | $17.12 | $16.85 | $16.97 | $16.97 | 206,934 |
| 2022-08-22 | $17.26 | $17.26 | $16.88 | $16.95 | $16.95 | 339,059 |
| 2022-08-19 | $17.20 | $17.80 | $17.20 | $17.36 | $17.36 | 216,672 |
| 2022-08-18 | $17.79 | $18.01 | $17.66 | $17.76 | $17.76 | 256,471 |
| 2022-08-17 | $18.00 | $18.03 | $17.83 | $17.92 | $17.92 | 116,686 |
| 2022-08-16 | $18.00 | $18.94 | $18.00 | $18.40 | $18.40 | 117,293 |
| 2022-08-15 | $18.40 | $18.71 | $18.40 | $18.55 | $18.55 | 185,812 |
| 2022-08-12 | $18.49 | $18.49 | $18.00 | $18.35 | $18.35 | 314,503 |
| 2022-08-11 | $17.09 | $17.75 | $17.09 | $17.58 | $17.58 | 234,132 |
| 2022-08-10 | $18.00 | $18.00 | $16.91 | $17.52 | $17.52 | 131,534 |
| 2022-08-09 | $17.20 | $17.20 | $16.75 | $16.77 | $16.77 | 229,908 |
| 2022-08-08 | $17.17 | $17.33 | $17.10 | $17.21 | $17.21 | 314,179 |
| 2022-08-05 | $17.17 | $17.34 | $16.84 | $16.97 | $16.97 | 156,069 |
| 2022-08-04 | $16.90 | $17.24 | $16.90 | $17.04 | $17.04 | 108,815 |
| 2022-08-03 | $16.69 | $16.94 | $16.69 | $16.90 | $16.90 | 187,984 |
| 2022-08-02 | $17.14 | $17.23 | $16.92 | $16.98 | $16.98 | 439,006 |
| 2022-08-01 | $17.20 | $17.50 | $17.20 | $17.38 | $17.38 | 446,903 |
| 2022-07-29 | $16.95 | $17.18 | $16.87 | $17.18 | $17.18 | 180,079 |
| 2022-07-28 | $16.30 | $16.75 | $16.30 | $16.66 | $16.66 | 248,155 |
| 2022-07-27 | $15.80 | $16.45 | $15.57 | $16.10 | $16.10 | 308,848 |
| 2022-07-26 | $15.42 | $15.90 | $15.42 | $15.73 | $15.73 | 405,261 |
| 2022-07-25 | $15.50 | $16.03 | $15.50 | $16.03 | $16.03 | 269,259 |
| 2022-07-22 | $15.92 | $16.54 | $15.92 | $16.30 | $16.30 | 163,098 |
| 2022-07-21 | $15.80 | $16.40 | $15.80 | $16.37 | $16.37 | 326,765 |
| 2022-07-20 | $16.36 | $16.36 | $15.76 | $15.90 | $15.90 | 293,043 |
| 2022-07-19 | $16.12 | $16.12 | $15.46 | $15.73 | $15.73 | 347,421 |
| 2022-07-18 | $15.87 | $15.87 | $15.30 | $15.30 | $15.30 | 520,388 |
| 2022-07-15 | $14.80 | $15.58 | $14.80 | $15.27 | $15.27 | 543,583 |
| 2022-07-14 | $15.30 | $15.48 | $14.60 | $15.13 | $15.13 | 535,032 |
| 2022-07-13 | $15.63 | $15.63 | $14.68 | $15.28 | $15.28 | 266,554 |
| 2022-07-12 | $15.15 | $15.57 | $15.15 | $15.31 | $15.31 | 311,283 |
| 2022-07-11 | $15.42 | $16.01 | $15.42 | $15.75 | $15.75 | 397,576 |
| 2022-07-08 | $16.65 | $16.65 | $15.68 | $16.30 | $16.30 | 207,092 |
| 2022-07-07 | $15.96 | $16.23 | $15.91 | $16.21 | $16.21 | 387,648 |
| 2022-07-06 | $15.16 | $16.04 | $15.15 | $15.57 | $15.57 | 428,175 |
| 2022-07-05 | $15.09 | $16.00 | $15.09 | $15.65 | $15.65 | 359,375 |
| 2022-07-01 | $15.11 | $16.05 | $15.11 | $15.74 | $15.74 | 251,307 |
| 2022-06-30 | $15.51 | $15.63 | $14.96 | $15.54 | $15.54 | 1,621,820 |
| 2022-06-29 | $15.55 | $16.15 | $15.55 | $16.00 | $16.00 | 532,369 |
| 2022-06-28 | $16.64 | $16.64 | $15.79 | $16.15 | $16.15 | 284,610 |
| 2022-06-27 | $16.65 | $16.65 | $16.10 | $16.20 | $16.20 | 360,926 |
| 2022-06-24 | $15.75 | $15.95 | $15.62 | $15.94 | $15.94 | 908,511 |
| 2022-06-23 | $15.47 | $15.66 | $15.42 | $15.50 | $15.50 | 533,701 |
| 2022-06-22 | $15.44 | $15.60 | $15.20 | $15.47 | $15.47 | 385,278 |
| 2022-06-21 | $14.81 | $15.50 | $14.80 | $15.44 | $15.44 | 422,080 |
| 2022-06-17 | $15.01 | $15.32 | $15.00 | $15.22 | $15.22 | 463,391 |
| 2022-06-16 | $14.75 | $15.18 | $14.73 | $15.00 | $15.00 | 592,465 |
| 2022-06-15 | $14.77 | $15.19 | $14.60 | $15.12 | $15.12 | 617,109 |
| 2022-06-14 | $14.85 | $15.09 | $14.85 | $14.94 | $14.94 | 691,410 |
| 2022-06-13 | $15.57 | $15.57 | $14.65 | $14.83 | $14.83 | 463,620 |
| 2022-06-10 | $15.91 | $15.91 | $15.52 | $15.53 | $15.53 | 475,083 |
| 2022-06-09 | $16.25 | $16.32 | $16.05 | $16.05 | $16.05 | 1,828,615 |
| 2022-06-08 | $16.59 | $16.59 | $16.35 | $16.37 | $16.37 | 563,579 |
| 2022-06-07 | $16.35 | $16.39 | $16.14 | $16.35 | $16.35 | 333,739 |
| 2022-06-06 | $16.37 | $16.56 | $16.11 | $16.23 | $16.23 | 1,943,133 |
| 2022-06-03 | $16.50 | $16.50 | $16.16 | $16.19 | $16.19 | 152,609 |
| 2022-06-02 | $16.50 | $16.67 | $16.43 | $16.65 | $16.65 | 262,947 |
| 2022-06-01 | $16.41 | $16.50 | $16.19 | $16.25 | $16.25 | 363,425 |
| 2022-05-31 | $16.40 | $16.50 | $16.20 | $16.25 | $16.25 | 758,627 |
| 2022-05-27 | $15.93 | $16.26 | $15.93 | $16.24 | $16.24 | 260,588 |
| 2022-05-26 | $16.21 | $16.29 | $15.88 | $16.24 | $16.24 | 191,195 |
| 2022-05-25 | $16.10 | $16.52 | $16.10 | $16.47 | $16.47 | 308,378 |
| 2022-05-24 | $16.90 | $16.90 | $15.89 | $16.35 | $16.35 | 315,743 |
| 2022-05-23 | $16.16 | $16.39 | $16.16 | $16.32 | $16.32 | 277,158 |
| 2022-05-20 | $15.94 | $16.15 | $15.81 | $16.01 | $16.01 | 316,465 |
| 2022-05-19 | $15.36 | $15.77 | $15.35 | $15.60 | $15.60 | 343,005 |
| 2022-05-18 | $15.70 | $15.70 | $15.30 | $15.30 | $15.30 | 287,797 |
| 2022-05-17 | $15.60 | $15.67 | $15.43 | $15.63 | $15.63 | 864,626 |
| 2022-05-16 | $15.27 | $15.60 | $15.26 | $15.38 | $15.38 | 595,056 |
| 2022-05-13 | $15.31 | $15.52 | $15.00 | $15.45 | $15.45 | 503,137 |
| 2022-05-12 | $14.60 | $14.99 | $14.60 | $14.92 | $14.92 | 414,360 |
| 2022-05-11 | $14.51 | $14.97 | $14.51 | $14.64 | $14.64 | 417,895 |
| 2022-05-10 | $14.51 | $14.99 | $14.51 | $14.76 | $14.76 | 2,229,244 |
| 2022-05-09 | $14.75 | $14.85 | $14.25 | $14.27 | $14.27 | 2,543,174 |
| 2022-05-06 | $14.83 | $14.98 | $14.80 | $14.88 | $14.88 | 1,769,566 |
| 2022-05-05 | $14.90 | $15.65 | $14.90 | $15.02 | $15.02 | 319,466 |
| 2022-05-04 | $15.70 | $15.70 | $14.83 | $15.44 | $15.44 | 457,898 |
| 2022-05-03 | $14.83 | $15.27 | $14.83 | $15.20 | $15.20 | 366,861 |
| 2022-05-02 | $15.18 | $15.44 | $15.00 | $15.15 | $15.15 | 448,881 |
| 2022-04-29 | $15.57 | $15.78 | $15.25 | $15.28 | $15.28 | 251,667 |
| 2022-04-28 | $15.17 | $15.94 | $15.15 | $15.51 | $15.51 | 581,396 |
| 2022-04-27 | $15.36 | $15.68 | $15.11 | $15.15 | $15.15 | 582,018 |
| 2022-04-26 | $15.98 | $15.98 | $15.23 | $15.36 | $15.36 | 651,461 |
| 2022-04-25 | $15.75 | $16.52 | $15.75 | $16.28 | $16.28 | 383,431 |
| 2022-04-22 | $16.31 | $16.40 | $16.01 | $16.11 | $16.11 | 409,319 |
| 2022-04-21 | $16.42 | $16.66 | $16.12 | $16.20 | $16.20 | 244,190 |
| 2022-04-20 | $16.19 | $16.55 | $16.19 | $16.42 | $16.42 | 296,335 |
| 2022-04-19 | $16.62 | $16.62 | $16.11 | $16.34 | $16.34 | 971,055 |
| 2022-04-18 | $16.28 | $16.28 | $16.03 | $16.14 | $16.14 | 450,974 |
| 2022-04-14 | $17.00 | $17.00 | $16.33 | $16.38 | $16.38 | 213,851 |
| 2022-04-13 | $16.11 | $16.47 | $16.05 | $16.44 | $16.44 | 514,677 |
| 2022-04-12 | $16.36 | $16.36 | $15.98 | $16.00 | $16.00 | 791,315 |
| 2022-04-11 | $17.00 | $17.09 | $16.92 | $16.92 | $16.92 | 473,056 |
| 2022-04-08 | $17.14 | $17.34 | $17.14 | $17.29 | $17.29 | 336,720 |
| 2022-04-07 | $17.74 | $17.74 | $17.06 | $17.25 | $17.25 | 308,302 |
| 2022-04-06 | $17.35 | $17.35 | $17.12 | $17.25 | $17.25 | 292,620 |
| 2022-04-05 | $17.96 | $17.96 | $17.37 | $17.44 | $17.44 | 458,716 |
| 2022-04-04 | $18.14 | $18.14 | $17.76 | $17.92 | $17.92 | 373,666 |
| 2022-04-01 | $17.52 | $17.87 | $17.52 | $17.63 | $17.63 | 176,499 |
| 2022-03-31 | $17.77 | $17.95 | $17.55 | $17.55 | $17.55 | 212,570 |
| 2022-03-30 | $17.47 | $18.26 | $17.47 | $17.62 | $17.62 | 295,614 |
| 2022-03-29 | $17.31 | $18.02 | $17.31 | $17.84 | $17.84 | 277,458 |
| 2022-03-28 | $18.00 | $18.00 | $17.43 | $17.74 | $17.74 | 362,333 |
| 2022-03-25 | $17.97 | $18.30 | $17.97 | $18.08 | $18.08 | 232,505 |
| 2022-03-24 | $18.11 | $18.30 | $18.06 | $18.30 | $18.30 | 201,225 |
| 2022-03-23 | $17.90 | $17.95 | $17.71 | $17.71 | $17.71 | 185,038 |
| 2022-03-22 | $17.65 | $18.03 | $17.65 | $17.78 | $17.78 | 295,658 |
| 2022-03-21 | $18.27 | $18.27 | $17.60 | $17.87 | $17.87 | 2,352,994 |
| 2022-03-18 | $17.29 | $17.87 | $17.29 | $17.87 | $17.87 | 2,352,994 |
| 2022-03-17 | $17.23 | $17.80 | $17.23 | $17.71 | $17.71 | 394,912 |
| 2022-03-16 | $16.65 | $17.01 | $16.64 | $16.97 | $16.97 | 339,964 |
| 2022-03-15 | $16.48 | $16.55 | $16.30 | $16.50 | $16.50 | 894,499 |
| 2022-03-14 | $16.59 | $16.71 | $16.29 | $16.38 | $16.38 | 1,050,192 |
| 2022-03-11 | $16.90 | $16.90 | $16.35 | $16.40 | $16.40 | 468,114 |
| 2022-03-10 | $16.42 | $16.85 | $16.31 | $16.59 | $16.59 | 808,894 |
| 2022-03-09 | $16.58 | $16.79 | $16.36 | $16.54 | $16.54 | 907,097 |
| 2022-03-08 | $16.40 | $16.69 | $16.32 | $16.36 | $16.36 | 840,256 |
| 2022-03-07 | $16.78 | $16.78 | $16.18 | $16.29 | $16.29 | 787,670 |
| 2022-03-04 | $17.49 | $17.52 | $17.16 | $17.18 | $17.18 | 1,092,731 |
| 2022-03-03 | $17.70 | $18.07 | $17.58 | $17.60 | $17.60 | 625,662 |
| 2022-03-02 | $17.59 | $18.18 | $17.59 | $18.12 | $18.12 | 700,125 |
| 2022-03-01 | $18.76 | $18.76 | $18.15 | $18.22 | $18.22 | 626,632 |
| 2022-02-28 | $18.60 | $18.61 | $18.19 | $18.37 | $18.37 | 666,444 |
| 2022-02-25 | $18.23 | $18.90 | $18.23 | $18.65 | $18.65 | 302,448 |
| 2022-02-24 | $17.59 | $17.93 | $17.25 | $17.76 | $17.76 | 589,545 |
| 2022-02-23 | $19.10 | $19.10 | $18.50 | $18.52 | $18.52 | 307,999 |
| 2022-02-22 | $18.80 | $18.97 | $18.58 | $18.81 | $18.81 | 341,674 |
| 2022-02-18 | $18.85 | $18.85 | $18.39 | $18.50 | $18.50 | 392,954 |
| 2022-02-17 | $19.58 | $19.63 | $19.21 | $19.26 | $19.26 | 297,517 |
| 2022-02-16 | $20.50 | $20.50 | $19.73 | $20.12 | $20.12 | 239,385 |
| 2022-02-15 | $20.17 | $20.31 | $19.84 | $20.26 | $20.26 | 319,325 |
| 2022-02-14 | $19.30 | $19.89 | $19.30 | $19.70 | $19.70 | 221,344 |
| 2022-02-11 | $20.13 | $20.13 | $19.25 | $19.32 | $19.32 | 272,123 |
| 2022-02-10 | $20.00 | $20.00 | $19.24 | $19.56 | $19.56 | 220,323 |
| 2022-02-09 | $19.87 | $20.02 | $19.58 | $20.01 | $20.01 | 280,182 |
| 2022-02-08 | $19.16 | $19.69 | $19.16 | $19.62 | $19.62 | 319,172 |
| 2022-02-07 | $19.32 | $19.44 | $19.28 | $19.30 | $19.30 | 291,873 |
| 2022-02-04 | $19.38 | $19.94 | $19.28 | $19.47 | $19.47 | 261,303 |
| 2022-02-03 | $19.57 | $19.71 | $19.43 | $19.47 | $19.47 | 252,377 |
| 2022-02-02 | $20.25 | $20.25 | $19.87 | $20.00 | $20.00 | 159,666 |
| 2022-02-01 | $20.00 | $20.50 | $19.79 | $19.97 | $19.97 | 272,570 |
| 2022-01-31 | $19.91 | $19.91 | $19.28 | $19.79 | $19.79 | 342,709 |
| 2022-01-28 | $19.20 | $19.99 | $19.18 | $19.60 | $19.60 | 566,703 |
| 2022-01-27 | $20.15 | $20.15 | $19.43 | $19.81 | $19.81 | 543,876 |
| 2022-01-26 | $20.00 | $20.39 | $19.79 | $20.10 | $20.10 | 418,585 |
| 2022-01-25 | $20.50 | $20.50 | $19.80 | $20.11 | $20.11 | 277,524 |
| 2022-01-24 | $19.89 | $20.04 | $19.50 | $20.04 | $20.04 | 462,391 |
| 2022-01-21 | $20.30 | $20.65 | $19.95 | $20.03 | $20.03 | 471,361 |
| 2022-01-20 | $19.89 | $20.06 | $19.72 | $19.73 | $19.73 | 364,691 |
| 2022-01-19 | $19.74 | $19.98 | $19.73 | $19.90 | $19.90 | 344,252 |
| 2022-01-18 | $19.85 | $19.97 | $19.70 | $19.90 | $19.90 | 344,252 |
| 2022-01-14 | $20.10 | $20.12 | $19.96 | $20.07 | $20.07 | 332,414 |
| 2022-01-13 | $20.70 | $21.08 | $20.70 | $20.75 | $20.75 | 310,646 |
| 2022-01-12 | $21.24 | $21.35 | $21.24 | $21.34 | $21.34 | 459,309 |
| 2022-01-11 | $20.87 | $21.50 | $20.85 | $21.30 | $21.30 | 472,885 |
| 2022-01-10 | $21.40 | $21.47 | $21.00 | $21.38 | $21.38 | 515,253 |
| 2022-01-07 | $21.18 | $21.66 | $21.18 | $21.40 | $21.40 | 316,777 |
| 2022-01-06 | $21.87 | $21.87 | $21.24 | $21.48 | $21.48 | 196,637 |
| 2022-01-05 | $21.76 | $21.90 | $21.38 | $21.38 | $21.38 | 509,974 |
| 2022-01-04 | $21.43 | $21.45 | $21.26 | $21.36 | $21.36 | 335,012 |
| 2022-01-03 | $21.80 | $21.80 | $20.35 | $21.30 | $21.30 | 246,290 |
| 2021-12-31 | $21.80 | $21.80 | $21.00 | $21.29 | $21.29 | 153,763 |
| 2021-12-30 | $21.28 | $21.35 | $20.70 | $21.28 | $21.28 | 207,579 |
| 2021-12-29 | $21.43 | $21.43 | $20.95 | $21.22 | $21.22 | 286,491 |
| 2021-12-28 | $21.21 | $21.59 | $21.21 | $21.41 | $21.41 | 204,210 |
| 2021-12-27 | $21.05 | $21.43 | $21.05 | $21.25 | $21.25 | 218,590 |
| 2021-12-23 | $21.61 | $21.61 | $20.56 | $21.07 | $21.07 | 250,160 |
| 2021-12-22 | $21.59 | $21.59 | $20.51 | $21.13 | $21.13 | 232,740 |
| 2021-12-21 | $20.88 | $21.40 | $20.83 | $21.37 | $21.37 | 396,876 |
| 2021-12-20 | $20.80 | $21.01 | $20.63 | $20.96 | $20.96 | 256,591 |
| 2021-12-17 | $21.22 | $21.66 | $21.12 | $21.24 | $21.24 | 221,447 |
| 2021-12-16 | $21.54 | $21.81 | $21.45 | $21.49 | $21.49 | 658,327 |
| 2021-12-15 | $20.76 | $21.70 | $20.76 | $21.70 | $21.70 | 813,444 |
| 2021-12-14 | $20.62 | $21.03 | $20.62 | $20.95 | $20.95 | 342,951 |
| 2021-12-13 | $20.77 | $21.32 | $20.77 | $21.09 | $21.09 | 212,087 |
| 2021-12-10 | $21.89 | $21.89 | $21.12 | $21.27 | $21.27 | 240,050 |
| 2021-12-09 | $21.10 | $21.31 | $20.93 | $21.02 | $21.02 | 440,720 |
| 2021-12-08 | $21.47 | $21.93 | $21.38 | $21.50 | $21.50 | 292,207 |
| 2021-12-07 | $20.88 | $21.04 | $20.68 | $21.04 | $21.04 | 467,643 |
| 2021-12-06 | $20.30 | $20.68 | $20.30 | $20.62 | $20.62 | 420,181 |
| 2021-12-03 | $20.31 | $20.89 | $19.99 | $20.25 | $20.25 | 264,545 |
| 2021-12-02 | $20.24 | $20.57 | $20.24 | $20.47 | $20.47 | 640,415 |
| 2021-12-01 | $20.55 | $20.78 | $20.06 | $20.06 | $20.06 | 427,272 |
| 2021-11-30 | $19.62 | $20.09 | $19.43 | $19.71 | $19.71 | 771,159 |
| 2021-11-29 | $19.60 | $20.67 | $19.55 | $20.13 | $20.13 | 571,056 |
| 2021-11-26 | $19.93 | $20.09 | $19.71 | $19.81 | $19.81 | 165,086 |
| 2021-11-24 | $20.58 | $20.58 | $19.85 | $20.10 | $20.10 | 176,161 |
| 2021-11-23 | $19.65 | $20.29 | $19.64 | $20.16 | $20.16 | 219,084 |
| 2021-11-22 | $21.03 | $21.03 | $20.23 | $20.23 | $20.23 | 278,737 |
| 2021-11-19 | $20.25 | $20.69 | $20.25 | $20.42 | $20.42 | 286,552 |
| 2021-11-18 | $20.85 | $21.23 | $20.50 | $20.65 | $20.65 | 232,373 |
| 2021-11-17 | $20.92 | $20.92 | $20.24 | $20.31 | $20.31 | 199,222 |
| 2021-11-16 | $21.04 | $21.05 | $20.36 | $20.42 | $20.42 | 260,196 |
| 2021-11-15 | $21.24 | $21.34 | $20.40 | $20.55 | $20.55 | 277,901 |
| 2021-11-12 | $19.75 | $20.89 | $19.75 | $20.40 | $20.40 | 266,100 |
| 2021-11-11 | $20.22 | $20.33 | $19.67 | $20.32 | $20.32 | 254,981 |
| 2021-11-10 | $19.65 | $19.82 | $19.42 | $19.48 | $19.48 | 478,058 |
| 2021-11-09 | $19.51 | $20.09 | $19.51 | $19.63 | $19.63 | 513,209 |
| 2021-11-08 | $20.00 | $20.11 | $19.95 | $20.03 | $20.03 | 575,225 |
| 2021-11-05 | $19.91 | $20.13 | $19.52 | $20.10 | $20.10 | 548,507 |
| 2021-11-04 | $19.50 | $20.15 | $19.50 | $20.00 | $20.00 | 244,295 |
| 2021-11-03 | $19.50 | $20.21 | $19.50 | $20.12 | $20.12 | 415,398 |
| 2021-11-02 | $20.00 | $20.62 | $19.51 | $20.08 | $20.08 | 640,653 |
| 2021-11-01 | $19.50 | $20.11 | $19.50 | $20.08 | $20.08 | 640,653 |
| 2021-10-29 | $19.50 | $19.78 | $19.50 | $19.76 | $19.76 | 704,257 |
| 2021-10-28 | $19.50 | $19.98 | $19.50 | $19.82 | $19.82 | 480,315 |
| 2021-10-27 | $20.45 | $20.45 | $19.85 | $20.20 | $20.20 | 276,284 |
| 2021-10-26 | $21.63 | $22.19 | $21.30 | $21.38 | $21.38 | 386,772 |
| 2021-10-25 | $21.61 | $21.63 | $21.34 | $21.56 | $21.56 | 481,735 |
| 2021-10-22 | $21.18 | $21.85 | $21.18 | $21.37 | $21.37 | 131,736 |
| 2021-10-21 | $21.88 | $21.88 | $21.17 | $21.24 | $21.24 | 198,892 |
| 2021-10-20 | $21.62 | $21.87 | $21.62 | $21.75 | $21.75 | 166,707 |
| 2021-10-19 | $21.60 | $21.97 | $21.60 | $21.91 | $21.91 | 249,028 |
| 2021-10-18 | $21.30 | $21.70 | $21.20 | $21.53 | $21.53 | 272,221 |
| 2021-10-15 | $21.00 | $22.14 | $21.00 | $21.59 | $21.59 | 160,808 |
| 2021-10-14 | $20.68 | $21.15 | $20.31 | $20.59 | $20.59 | 326,546 |
| 2021-10-13 | $20.00 | $20.55 | $19.95 | $20.06 | $20.06 | 335,308 |
| 2021-10-12 | $20.67 | $20.67 | $20.00 | $20.02 | $20.02 | 185,158 |
| 2021-10-11 | $20.00 | $20.76 | $20.00 | $20.46 | $20.46 | 253,355 |
| 2021-10-08 | $20.60 | $20.60 | $19.91 | $20.14 | $20.14 | 124,867 |
| 2021-10-07 | $20.16 | $20.55 | $20.16 | $20.42 | $20.42 | 358,025 |
| 2021-10-06 | $20.30 | $20.30 | $19.50 | $20.14 | $20.14 | 353,523 |
| 2021-10-05 | $20.00 | $20.62 | $20.00 | $20.50 | $20.50 | 958,025 |
| 2021-10-04 | $21.59 | $21.59 | $20.01 | $20.24 | $20.24 | 1,672,568 |
| 2021-10-01 | $22.32 | $22.32 | $21.59 | $21.93 | $21.93 | 313,404 |
| 2021-09-30 | $22.15 | $22.16 | $21.88 | $22.05 | $22.05 | 192,142 |
| 2021-09-29 | $21.65 | $22.95 | $21.65 | $22.30 | $22.30 | 143,809 |
| 2021-09-28 | $23.02 | $23.02 | $22.02 | $22.21 | $22.21 | 224,604 |
| 2021-09-27 | $23.25 | $23.25 | $22.50 | $22.77 | $22.77 | 169,200 |
| 2021-09-24 | $22.59 | $23.13 | $22.59 | $22.88 | $22.88 | 109,025 |
| 2021-09-23 | $22.75 | $23.31 | $22.75 | $23.15 | $23.15 | 152,416 |
| 2021-09-22 | $23.05 | $23.25 | $22.83 | $23.00 | $23.00 | 361,653 |
| 2021-09-21 | $23.20 | $24.00 | $23.20 | $23.56 | $23.56 | 168,131 |
| 2021-09-20 | $23.75 | $24.04 | $23.43 | $23.58 | $23.58 | 222,864 |
| 2021-09-17 | $24.00 | $24.22 | $23.48 | $24.13 | $24.13 | 480,894 |
| 2021-09-16 | $24.50 | $24.50 | $24.01 | $24.19 | $24.19 | 714,765 |
| 2021-09-15 | $25.21 | $25.21 | $24.48 | $24.64 | $24.64 | 624,847 |
| 2021-09-14 | $23.65 | $25.11 | $23.65 | $24.31 | $24.31 | 992,744 |
| 2021-09-13 | $23.51 | $24.17 | $23.51 | $24.14 | $24.14 | 246,198 |
| 2021-09-10 | $23.80 | $24.00 | $23.70 | $23.79 | $23.79 | 109,502 |
| 2021-09-09 | $23.80 | $23.91 | $23.65 | $23.80 | $23.80 | 185,473 |
| 2021-09-08 | $23.50 | $23.67 | $23.34 | $23.43 | $23.43 | 236,863 |
| 2021-09-07 | $24.35 | $24.35 | $23.51 | $23.79 | $23.79 | 125,365 |
| 2021-09-03 | $24.11 | $24.11 | $23.03 | $23.79 | $23.79 | 220,181 |
| 2021-09-02 | $22.98 | $22.98 | $22.26 | $22.56 | $22.56 | 358,813 |
| 2021-09-01 | $22.31 | $22.49 | $22.00 | $22.37 | $22.37 | 287,674 |
| 2021-08-31 | $21.80 | $21.87 | $21.45 | $21.83 | $21.83 | 570,054 |
| 2021-08-30 | $21.80 | $21.80 | $20.68 | $21.43 | $21.43 | 395,150 |
| 2021-08-27 | $21.72 | $21.72 | $21.00 | $21.34 | $21.34 | 236,782 |
| 2021-08-26 | $21.16 | $21.27 | $21.07 | $21.14 | $21.14 | 116,408 |
| 2021-08-25 | $21.79 | $21.80 | $21.52 | $21.59 | $21.59 | 345,433 |
| 2021-08-24 | $21.64 | $21.64 | $20.61 | $21.54 | $21.54 | 287,766 |
| 2021-08-23 | $21.20 | $21.28 | $21.07 | $21.27 | $21.27 | 221,838 |
| 2021-08-20 | $21.00 | $21.25 | $20.59 | $20.78 | $20.78 | 198,722 |
| 2021-08-19 | $21.00 | $21.50 | $21.00 | $21.25 | $21.25 | 133,576 |
| 2021-08-18 | $21.01 | $21.90 | $21.01 | $21.50 | $21.50 | 246,992 |
| 2021-08-17 | $21.79 | $21.79 | $21.25 | $21.56 | $21.56 | 207,908 |
| 2021-08-16 | $22.00 | $22.14 | $21.68 | $21.88 | $21.88 | 222,349 |
| 2021-08-13 | $22.31 | $22.42 | $22.13 | $22.21 | $22.21 | 209,767 |
| 2021-08-12 | $22.53 | $22.66 | $22.41 | $22.58 | $22.58 | 178,000 |
| 2021-08-11 | $22.50 | $22.90 | $22.50 | $22.78 | $22.78 | 176,255 |
| 2021-08-10 | $22.63 | $22.63 | $22.40 | $22.45 | $22.45 | 246,808 |
| 2021-08-09 | $22.39 | $23.00 | $22.39 | $22.80 | $22.80 | 152,811 |
| 2021-08-06 | $22.38 | $22.89 | $22.38 | $22.70 | $22.70 | 134,059 |
| 2021-08-05 | $23.49 | $23.50 | $22.53 | $22.90 | $22.90 | 90,045 |
| 2021-08-04 | $23.42 | $23.42 | $22.40 | $22.83 | $22.83 | 130,262 |
| 2021-08-03 | $22.70 | $23.30 | $22.70 | $23.07 | $23.07 | 364,285 |
| 2021-08-02 | $22.71 | $22.88 | $22.59 | $22.61 | $22.61 | 126,763 |
| 2021-07-30 | $22.75 | $22.75 | $22.31 | $22.40 | $22.40 | 160,033 |
| 2021-07-29 | $23.66 | $24.12 | $23.66 | $23.89 | $23.89 | 175,554 |
| 2021-07-28 | $22.65 | $23.38 | $22.65 | $23.37 | $23.37 | 109,046 |
| 2021-07-27 | $23.00 | $23.00 | $22.52 | $22.79 | $22.79 | 163,434 |
| 2021-07-26 | $22.70 | $23.20 | $22.70 | $23.01 | $23.01 | 177,831 |
| 2021-07-23 | $23.73 | $23.73 | $23.12 | $23.41 | $23.41 | 120,024 |
| 2021-07-22 | $23.30 | $23.43 | $23.24 | $23.33 | $23.33 | 139,790 |
| 2021-07-21 | $23.68 | $23.68 | $23.01 | $23.31 | $23.31 | 147,747 |
| 2021-07-20 | $23.64 | $23.64 | $22.89 | $23.30 | $23.30 | 193,826 |
| 2021-07-19 | $23.45 | $23.46 | $23.00 | $23.16 | $23.16 | 124,224 |
| 2021-07-16 | $23.50 | $24.46 | $23.50 | $24.11 | $24.11 | 160,469 |
| 2021-07-15 | $25.00 | $25.00 | $23.85 | $24.31 | $24.31 | 134,877 |
| 2021-07-14 | $24.40 | $25.09 | $24.40 | $24.90 | $24.90 | 80,304 |
| 2021-07-13 | $25.19 | $25.36 | $25.05 | $25.10 | $25.10 | 121,271 |
| 2021-07-12 | $24.58 | $25.08 | $24.58 | $25.02 | $25.02 | 144,740 |
| 2021-07-09 | $24.09 | $24.14 | $23.60 | $24.13 | $24.13 | 114,540 |
| 2021-07-08 | $24.45 | $24.45 | $23.64 | $23.75 | $23.75 | 261,238 |
| 2021-07-07 | $24.45 | $24.45 | $23.93 | $24.12 | $24.12 | 132,836 |
| 2021-07-06 | $24.45 | $24.45 | $23.92 | $24.23 | $24.23 | 119,132 |
| 2021-07-02 | $23.72 | $24.39 | $23.72 | $24.21 | $24.21 | 214,510 |
| 2021-07-01 | $23.96 | $24.10 | $23.89 | $24.05 | $24.05 | 174,972 |
| 2021-06-30 | $24.83 | $24.83 | $23.91 | $23.97 | $23.97 | 203,859 |
| 2021-06-29 | $24.99 | $24.99 | $24.21 | $24.32 | $24.32 | 243,861 |
| 2021-06-28 | $24.75 | $24.75 | $24.05 | $24.18 | $24.18 | 234,041 |
| 2021-06-25 | $24.50 | $24.50 | $24.00 | $24.25 | $24.25 | 96,507 |
| 2021-06-24 | $23.85 | $24.00 | $23.78 | $23.98 | $23.98 | 133,183 |
| 2021-06-23 | $23.64 | $24.16 | $23.45 | $23.76 | $23.76 | 157,944 |
| 2021-06-22 | $23.80 | $24.00 | $23.80 | $23.95 | $23.95 | 272,553 |
| 2021-06-21 | $24.23 | $24.23 | $23.36 | $24.14 | $24.14 | 192,627 |
| 2021-06-18 | $25.00 | $25.34 | $24.41 | $24.45 | $24.45 | 131,140 |
| 2021-06-17 | $25.51 | $25.51 | $24.23 | $24.90 | $24.90 | 118,687 |
| 2021-06-16 | $24.90 | $24.97 | $24.67 | $24.85 | $24.85 | 213,078 |
| 2021-06-15 | $24.72 | $24.90 | $24.72 | $24.84 | $24.84 | 130,725 |
| 2021-06-14 | $24.15 | $25.02 | $24.15 | $24.61 | $24.61 | 146,858 |
| 2021-06-11 | $23.57 | $24.67 | $23.20 | $23.99 | $23.99 | 202,208 |
| 2021-06-10 | $23.36 | $24.21 | $23.36 | $24.14 | $24.14 | 138,382 |
| 2021-06-09 | $23.20 | $23.68 | $23.20 | $23.52 | $23.52 | 160,612 |
| 2021-06-08 | $23.47 | $23.47 | $23.01 | $23.26 | $23.26 | 259,483 |
| 2021-06-07 | $23.20 | $24.81 | $23.20 | $23.74 | $23.74 | 202,317 |
| 2021-06-04 | $24.25 | $24.25 | $22.79 | $23.74 | $23.74 | 116,866 |
| 2021-06-03 | $24.37 | $24.54 | $23.59 | $23.89 | $23.89 | 163,723 |
| 2021-06-02 | $23.59 | $23.78 | $23.59 | $23.66 | $23.66 | 200,829 |
| 2021-06-01 | $24.70 | $24.70 | $23.83 | $23.89 | $23.89 | 169,515 |
| 2021-05-28 | $24.00 | $24.12 | $23.86 | $24.02 | $24.02 | 206,065 |
| 2021-05-27 | $24.00 | $24.00 | $23.61 | $23.71 | $23.71 | 134,777 |
| 2021-05-26 | $24.28 | $24.28 | $23.76 | $23.89 | $23.89 | 107,345 |
| 2021-05-25 | $23.75 | $23.75 | $23.41 | $23.52 | $23.52 | 378,472 |
| 2021-05-24 | $23.06 | $23.71 | $23.02 | $23.60 | $23.60 | 308,166 |
| 2021-05-21 | $22.73 | $23.18 | $22.73 | $23.12 | $23.12 | 185,956 |
| 2021-05-20 | $22.00 | $23.21 | $22.00 | $22.94 | $22.94 | 182,863 |
| 2021-05-19 | $23.40 | $23.40 | $22.54 | $22.62 | $22.62 | 142,311 |
| 2021-05-18 | $22.55 | $23.12 | $22.55 | $22.98 | $22.98 | 258,110 |
| 2021-05-17 | $22.05 | $23.00 | $22.05 | $22.45 | $22.45 | 344,159 |
| 2021-05-14 | $22.11 | $23.06 | $22.11 | $23.02 | $23.02 | 151,703 |
| 2021-05-13 | $22.85 | $22.85 | $22.01 | $22.43 | $22.43 | 223,912 |
| 2021-05-12 | $22.74 | $22.74 | $22.10 | $22.20 | $22.20 | 281,499 |
| 2021-05-11 | $22.60 | $23.97 | $22.60 | $23.55 | $23.55 | 159,955 |
| 2021-05-10 | $24.81 | $24.81 | $24.24 | $24.24 | $24.24 | 171,343 |
| 2021-05-07 | $24.82 | $24.82 | $24.10 | $24.39 | $24.39 | 464,027 |
| 2021-05-06 | $24.49 | $24.49 | $23.42 | $23.90 | $23.90 | 563,168 |
| 2021-05-05 | $22.65 | $23.19 | $22.65 | $23.03 | $23.03 | 122,408 |
| 2021-05-04 | $23.41 | $23.53 | $22.69 | $22.80 | $22.80 | 214,019 |
| 2021-05-03 | $24.02 | $24.02 | $22.50 | $23.29 | $23.29 | 179,862 |
| 2021-04-30 | $22.93 | $23.85 | $22.93 | $23.07 | $23.07 | 156,278 |
| 2021-04-29 | $24.02 | $24.07 | $23.55 | $23.68 | $23.68 | 169,077 |
| 2021-04-28 | $24.15 | $24.20 | $23.66 | $23.72 | $23.72 | 118,653 |
| 2021-04-27 | $24.39 | $24.39 | $23.40 | $23.56 | $23.56 | 191,283 |
| 2021-04-26 | $23.91 | $24.00 | $23.51 | $23.97 | $23.97 | 200,161 |
| 2021-04-23 | $23.91 | $24.00 | $23.65 | $23.91 | $23.91 | 165,672 |
| 2021-04-22 | $25.06 | $25.06 | $24.15 | $24.20 | $24.20 | 194,885 |
| 2021-04-21 | $24.00 | $24.31 | $23.91 | $24.26 | $24.26 | 147,867 |
| 2021-04-20 | $25.04 | $25.04 | $24.12 | $24.29 | $24.29 | 133,599 |
| 2021-04-19 | $24.99 | $25.30 | $24.79 | $24.96 | $24.96 | 292,206 |
| 2021-04-16 | $24.67 | $25.20 | $24.67 | $25.14 | $25.14 | 153,193 |
| 2021-04-15 | $25.00 | $25.33 | $25.00 | $25.06 | $25.06 | 161,728 |
| 2021-04-14 | $25.90 | $25.90 | $25.00 | $25.21 | $25.21 | 95,931 |
| 2021-04-13 | $25.62 | $25.62 | $25.20 | $25.34 | $25.34 | 164,223 |
| 2021-04-12 | $25.51 | $25.51 | $25.00 | $25.35 | $25.35 | 209,188 |
| 2021-04-09 | $25.61 | $25.76 | $25.57 | $25.76 | $25.76 | 306,276 |
| 2021-04-08 | $25.58 | $25.82 | $25.26 | $25.66 | $25.66 | 111,581 |
| 2021-04-07 | $25.40 | $25.40 | $24.90 | $25.16 | $25.16 | 123,428 |
| 2021-04-06 | $25.58 | $25.58 | $24.82 | $25.27 | $25.27 | 158,643 |
| 2021-04-05 | $25.15 | $25.46 | $25.01 | $25.43 | $25.43 | 201,226 |
| 2021-04-01 | $24.70 | $25.20 | $24.48 | $25.14 | $25.14 | 135,745 |
| 2021-03-31 | $24.06 | $24.22 | $23.76 | $24.11 | $24.11 | 221,115 |
| 2021-03-30 | $24.67 | $24.67 | $23.95 | $24.28 | $24.28 | 105,390 |
| 2021-03-29 | $24.08 | $24.70 | $24.08 | $24.33 | $24.33 | 141,859 |
| 2021-03-26 | $24.44 | $24.49 | $24.15 | $24.45 | $24.45 | 228,926 |
| 2021-03-25 | $24.39 | $24.39 | $23.85 | $24.35 | $24.35 | 153,758 |
| 2021-03-24 | $23.53 | $23.53 | $23.01 | $23.28 | $23.28 | 166,793 |
| 2021-03-23 | $23.80 | $23.80 | $23.23 | $23.28 | $23.28 | 167,480 |
| 2021-03-22 | $24.14 | $24.14 | $23.64 | $23.88 | $23.88 | 181,031 |
| 2021-03-19 | $24.93 | $24.93 | $23.79 | $24.25 | $24.25 | 270,707 |
| 2021-03-18 | $25.23 | $25.35 | $24.90 | $24.90 | $24.90 | 193,066 |
| 2021-03-17 | $24.70 | $25.09 | $24.57 | $24.92 | $24.92 | 124,321 |
| 2021-03-16 | $24.40 | $25.04 | $24.40 | $24.91 | $24.91 | 196,701 |
| 2021-03-15 | $24.51 | $25.05 | $24.50 | $24.90 | $24.90 | 185,653 |
| 2021-03-12 | $25.33 | $25.33 | $24.59 | $25.05 | $25.05 | 230,820 |
| 2021-03-11 | $25.03 | $25.03 | $24.21 | $24.49 | $24.49 | 276,362 |
| 2021-03-10 | $24.18 | $24.47 | $24.10 | $24.35 | $24.35 | 330,004 |
| 2021-03-09 | $23.50 | $23.85 | $23.50 | $23.72 | $23.72 | 348,616 |
| 2021-03-08 | $23.00 | $24.23 | $23.00 | $23.58 | $23.58 | 166,615 |
| 2021-03-05 | $24.02 | $24.16 | $23.49 | $24.07 | $24.07 | 278,429 |
| 2021-03-04 | $24.40 | $24.49 | $23.81 | $24.00 | $24.00 | 222,016 |
| 2021-03-03 | $25.19 | $25.37 | $24.66 | $24.66 | $24.66 | 369,436 |
| 2021-03-02 | $25.45 | $25.45 | $25.10 | $25.17 | $25.17 | 175,632 |
| 2021-03-01 | $25.13 | $25.31 | $24.79 | $25.11 | $25.11 | 263,684 |
| 2021-02-26 | $25.02 | $25.27 | $24.91 | $25.10 | $25.10 | 362,694 |
| 2021-02-25 | $26.32 | $26.50 | $25.61 | $25.73 | $25.73 | 582,102 |
| 2021-02-24 | $25.00 | $25.33 | $24.51 | $25.23 | $25.23 | 523,987 |
| 2021-02-23 | $26.45 | $26.45 | $25.58 | $25.95 | $25.95 | 198,753 |
| 2021-02-22 | $26.53 | $26.53 | $25.80 | $26.10 | $26.10 | 142,469 |
| 2021-02-19 | $26.83 | $26.83 | $26.05 | $26.61 | $26.61 | 406,336 |
| 2021-02-18 | $27.91 | $27.91 | $26.99 | $27.38 | $27.38 | 172,156 |
| 2021-02-17 | $27.76 | $27.76 | $27.23 | $27.38 | $27.38 | 172,156 |
| 2021-02-16 | $28.28 | $28.28 | $27.04 | $27.37 | $27.37 | 161,582 |
| 2021-02-12 | $27.11 | $27.11 | $26.31 | $26.92 | $26.92 | 197,267 |
| 2021-02-11 | $27.92 | $27.92 | $27.30 | $27.54 | $27.54 | 204,627 |
| 2021-02-10 | $27.93 | $27.93 | $27.03 | $27.35 | $27.35 | 233,471 |
| 2021-02-09 | $27.10 | $27.48 | $27.10 | $27.35 | $27.35 | 233,471 |
| 2021-02-08 | $26.00 | $27.62 | $26.00 | $26.96 | $26.96 | 147,919 |
| 2021-02-05 | $27.41 | $27.41 | $26.18 | $26.48 | $26.48 | 161,803 |
| 2021-02-04 | $26.50 | $26.71 | $25.59 | $26.12 | $26.12 | 249,164 |
| 2021-02-03 | $27.17 | $27.17 | $25.99 | $26.90 | $26.90 | 472,593 |
| 2021-02-02 | $26.73 | $26.83 | $26.44 | $26.78 | $26.78 | 158,171 |
| 2021-02-01 | $26.32 | $26.49 | $26.21 | $26.44 | $26.44 | 189,720 |
| 2021-01-29 | $25.60 | $26.76 | $25.60 | $26.29 | $26.29 | 289,786 |
| 2021-01-28 | $27.05 | $27.05 | $26.50 | $26.76 | $26.76 | 695,481 |
| 2021-01-27 | $28.50 | $28.50 | $26.90 | $27.25 | $27.25 | 400,982 |
| 2021-01-26 | $27.26 | $27.26 | $26.21 | $26.66 | $26.66 | 297,342 |
| 2021-01-25 | $26.59 | $26.59 | $25.60 | $25.98 | $25.98 | 276,380 |
| 2021-01-22 | $25.74 | $26.16 | $25.74 | $26.12 | $26.12 | 179,615 |
| 2021-01-21 | $26.37 | $26.42 | $26.18 | $26.41 | $26.41 | 411,018 |
| 2021-01-20 | $26.52 | $26.79 | $26.30 | $26.78 | $26.78 | 308,859 |
| 2021-01-19 | $25.27 | $26.84 | $25.27 | $26.17 | $26.17 | 274,819 |
| 2021-01-15 | $27.19 | $27.19 | $26.13 | $26.29 | $26.29 | 195,406 |
| 2021-01-14 | $27.01 | $27.18 | $26.37 | $27.01 | $27.01 | 304,917 |
| 2021-01-13 | $26.10 | $26.31 | $26.05 | $26.11 | $26.11 | 212,885 |
| 2021-01-12 | $24.88 | $26.12 | $24.88 | $26.04 | $26.04 | 457,248 |
| 2021-01-11 | $26.03 | $26.31 | $25.75 | $25.96 | $25.96 | 248,948 |
| 2021-01-08 | $25.40 | $26.20 | $25.40 | $26.15 | $26.15 | 159,453 |
| 2021-01-07 | $24.90 | $25.83 | $24.90 | $25.83 | $25.83 | 187,369 |
| 2021-01-06 | $24.12 | $25.25 | $24.12 | $25.12 | $25.12 | 351,926 |
| 2021-01-05 | $24.10 | $24.89 | $24.10 | $24.80 | $24.80 | 205,505 |
| 2021-01-04 | $24.75 | $25.06 | $24.48 | $24.61 | $24.61 | 231,036 |
| 2020-12-31 | $24.14 | $24.72 | $24.14 | $24.69 | $24.69 | 118,586 |
| 2020-12-30 | $24.35 | $24.75 | $24.35 | $24.57 | $24.57 | 101,743 |
| 2020-12-29 | $25.53 | $25.53 | $23.80 | $24.76 | $24.76 | 228,132 |
| 2020-12-28 | $24.97 | $25.00 | $23.78 | $24.29 | $24.29 | 88,484 |
| 2020-12-24 | $25.10 | $25.10 | $24.08 | $24.40 | $24.40 | 75,980 |
| 2020-12-23 | $24.50 | $24.66 | $24.50 | $24.61 | $24.61 | 188,282 |
| 2020-12-22 | $24.34 | $24.68 | $24.34 | $24.61 | $24.61 | 196,480 |
| 2020-12-21 | $23.57 | $24.54 | $23.57 | $24.41 | $24.41 | 183,120 |
| 2020-12-18 | $25.40 | $25.40 | $24.84 | $24.89 | $24.89 | 525,403 |
| 2020-12-17 | $25.13 | $25.60 | $25.00 | $25.00 | $25.00 | 328,991 |
| 2020-12-16 | $26.31 | $26.31 | $25.43 | $25.52 | $25.52 | 135,205 |
| 2020-12-15 | $25.59 | $25.59 | $25.17 | $25.36 | $25.36 | 223,312 |
| 2020-12-14 | $24.50 | $25.00 | $24.50 | $24.86 | $24.86 | 159,356 |
| 2020-12-11 | $25.56 | $25.56 | $24.50 | $24.92 | $24.92 | 102,692 |
| 2020-12-10 | $24.10 | $25.36 | $24.10 | $25.00 | $25.00 | 188,208 |
| 2020-12-09 | $25.13 | $25.19 | $24.70 | $24.87 | $24.87 | 306,831 |
| 2020-12-08 | $24.35 | $24.58 | $24.35 | $24.56 | $24.56 | 717,523 |
| 2020-12-07 | $25.50 | $25.50 | $24.19 | $24.74 | $24.74 | 200,749 |
| 2020-12-04 | $25.23 | $25.25 | $25.03 | $25.14 | $25.14 | 276,603 |
| 2020-12-03 | $25.25 | $25.39 | $24.75 | $25.21 | $25.21 | 512,937 |
| 2020-12-02 | $25.12 | $25.12 | $24.26 | $25.08 | $25.08 | 1,174,900 |
| 2020-12-01 | $24.90 | $25.25 | $24.90 | $25.21 | $25.21 | 245,878 |
| 2020-11-30 | $24.70 | $24.89 | $24.27 | $24.27 | $24.27 | 175,105 |
| 2020-11-27 | $24.80 | $24.88 | $24.10 | $24.84 | $24.84 | 110,787 |
| 2020-11-25 | $24.10 | $24.70 | $24.10 | $24.65 | $24.65 | 141,071 |
| 2020-11-24 | $24.10 | $24.72 | $24.10 | $24.48 | $24.48 | 141,424 |
| 2020-11-23 | $24.50 | $24.50 | $24.06 | $24.17 | $24.17 | 95,126 |
| 2020-11-20 | $23.94 | $24.10 | $23.40 | $23.96 | $23.96 | 198,546 |
| 2020-11-19 | $23.58 | $23.94 | $23.23 | $23.66 | $23.66 | 315,812 |
| 2020-11-18 | $23.65 | $24.38 | $23.48 | $23.48 | $23.48 | 281,041 |
| 2020-11-17 | $24.13 | $24.13 | $23.25 | $23.38 | $23.38 | 318,550 |
| 2020-11-16 | $22.62 | $23.35 | $22.53 | $23.27 | $23.27 | 302,121 |
| 2020-11-13 | $23.00 | $23.00 | $22.60 | $22.95 | $22.95 | 544,345 |
| 2020-11-12 | $23.01 | $23.45 | $23.01 | $23.30 | $23.30 | 157,972 |
| 2020-11-11 | $22.42 | $22.97 | $22.42 | $22.85 | $22.85 | 93,675 |
| 2020-11-10 | $22.20 | $22.67 | $22.20 | $22.50 | $22.50 | 242,269 |
| 2020-11-09 | $22.75 | $22.75 | $22.01 | $22.45 | $22.45 | 220,002 |
| 2020-11-06 | $21.31 | $22.08 | $21.31 | $22.03 | $22.03 | 192,553 |
| 2020-11-05 | $21.23 | $22.00 | $21.23 | $21.86 | $21.86 | 238,941 |
| 2020-11-04 | $21.19 | $21.87 | $21.19 | $21.75 | $21.75 | 166,086 |
| 2020-11-03 | $22.17 | $22.17 | $21.28 | $21.83 | $21.83 | 153,281 |
| 2020-11-02 | $20.78 | $21.34 | $20.78 | $21.34 | $21.34 | 250,217 |
| 2020-10-30 | $20.85 | $21.27 | $20.85 | $21.11 | $21.11 | 500,421 |
| 2020-10-29 | $20.93 | $21.40 | $20.93 | $21.21 | $21.21 | 290,615 |
| 2020-10-28 | $19.90 | $20.46 | $19.90 | $20.01 | $20.01 | 249,273 |
| 2020-10-27 | $20.14 | $20.45 | $19.85 | $20.36 | $20.36 | 109,212 |
| 2020-10-26 | $20.18 | $20.49 | $20.13 | $20.44 | $20.44 | 279,379 |
| 2020-10-23 | $20.09 | $20.64 | $20.09 | $20.52 | $20.52 | 485,052 |
| 2020-10-22 | $20.09 | $20.32 | $20.09 | $20.30 | $20.30 | 124,865 |
| 2020-10-21 | $20.05 | $20.23 | $20.04 | $20.14 | $20.14 | 164,169 |
| 2020-10-20 | $19.58 | $19.76 | $19.58 | $19.73 | $19.73 | 101,299 |
| 2020-10-19 | $19.30 | $19.53 | $19.24 | $19.33 | $19.33 | 122,070 |
| 2020-10-16 | $18.76 | $19.17 | $18.52 | $19.14 | $19.14 | 145,657 |
| 2020-10-15 | $18.95 | $19.50 | $18.95 | $19.25 | $19.25 | 107,572 |
| 2020-10-14 | $19.56 | $19.59 | $19.51 | $19.55 | $19.55 | 142,451 |
| 2020-10-13 | $19.38 | $19.74 | $19.25 | $19.72 | $19.72 | 171,728 |
| 2020-10-12 | $18.92 | $19.14 | $18.92 | $19.14 | $19.14 | 88,810 |
| 2020-10-09 | $19.71 | $19.71 | $18.74 | $19.24 | $19.24 | 120,688 |
| 2020-10-08 | $19.32 | $19.50 | $19.32 | $19.39 | $19.39 | 86,870 |
| 2020-10-07 | $19.48 | $19.52 | $19.40 | $19.48 | $19.48 | 231,813 |
| 2020-10-06 | $18.94 | $19.48 | $18.94 | $19.28 | $19.28 | 534,513 |
| 2020-10-05 | $18.75 | $19.88 | $18.75 | $19.39 | $19.39 | 195,564 |
| 2020-10-02 | $18.80 | $19.36 | $18.80 | $19.32 | $19.32 | 264,698 |
| 2020-10-01 | $18.61 | $19.15 | $18.61 | $19.15 | $19.15 | 237,029 |
| 2020-09-30 | $18.80 | $19.51 | $18.80 | $19.16 | $19.16 | 119,073 |
| 2020-09-29 | $19.00 | $19.58 | $19.00 | $19.45 | $19.45 | 104,986 |
| 2020-09-28 | $19.07 | $19.10 | $18.49 | $19.03 | $19.03 | 97,418 |
| 2020-09-25 | $18.81 | $19.03 | $18.77 | $18.99 | $18.99 | 169,708 |
| 2020-09-24 | $18.89 | $19.21 | $18.81 | $19.10 | $19.10 | 115,778 |
| 2020-09-23 | $19.26 | $19.39 | $19.20 | $19.29 | $19.29 | 263,610 |
| 2020-09-22 | $19.23 | $19.23 | $18.96 | $19.22 | $19.22 | 173,127 |
| 2020-09-21 | $19.41 | $19.41 | $18.86 | $19.07 | $19.07 | 226,618 |
| 2020-09-18 | $19.44 | $19.59 | $19.25 | $19.41 | $19.41 | 430,448 |
| 2020-09-17 | $19.51 | $19.61 | $19.20 | $19.43 | $19.43 | 135,165 |
| 2020-09-16 | $19.46 | $19.78 | $19.46 | $19.64 | $19.64 | 148,077 |
| 2020-09-15 | $19.90 | $19.90 | $19.60 | $19.82 | $19.82 | 372,287 |
| 2020-09-14 | $19.93 | $19.93 | $19.49 | $19.70 | $19.70 | 401,856 |
| 2020-09-11 | $19.95 | $19.95 | $19.74 | $19.88 | $19.88 | 538,880 |
| 2020-09-10 | $19.70 | $20.00 | $19.60 | $19.86 | $19.86 | 1,133,047 |
| 2020-09-09 | $19.29 | $19.59 | $19.29 | $19.52 | $19.52 | 109,944 |
| 2020-09-08 | $19.07 | $19.51 | $19.07 | $19.35 | $19.35 | 204,924 |
| 2020-09-04 | $18.22 | $18.38 | $17.98 | $18.36 | $18.36 | 175,669 |
| 2020-09-03 | $18.17 | $18.23 | $17.84 | $17.89 | $17.89 | 823,491 |
| 2020-09-02 | $17.97 | $18.18 | $17.97 | $18.18 | $18.18 | 947,955 |
| 2020-09-01 | $17.53 | $17.76 | $17.50 | $17.68 | $17.68 | 282,476 |
| 2020-08-31 | $17.45 | $17.61 | $17.34 | $17.55 | $17.55 | 141,925 |
| 2020-08-28 | $17.51 | $17.73 | $17.44 | $17.61 | $17.61 | 153,481 |
| 2020-08-27 | $17.58 | $17.90 | $17.51 | $17.62 | $17.62 | 156,353 |
| 2020-08-26 | $17.58 | $17.81 | $17.50 | $17.78 | $17.78 | 142,558 |
| 2020-08-25 | $17.72 | $17.81 | $17.46 | $17.67 | $17.67 | 149,653 |
| 2020-08-24 | $17.83 | $17.83 | $17.46 | $17.70 | $17.70 | 337,221 |
| 2020-08-21 | $17.50 | $17.64 | $17.46 | $17.64 | $17.64 | 112,091 |
| 2020-08-20 | $17.76 | $18.05 | $17.76 | $18.01 | $18.01 | 147,522 |
| 2020-08-19 | $18.11 | $18.21 | $18.01 | $18.05 | $18.05 | 160,865 |
| 2020-08-18 | $18.11 | $18.29 | $18.11 | $18.21 | $18.21 | 122,428 |
| 2020-08-17 | $18.05 | $18.26 | $18.05 | $18.25 | $18.25 | 83,600 |
| 2020-08-14 | $18.20 | $18.25 | $18.00 | $18.07 | $18.07 | 109,552 |
| 2020-08-13 | $18.21 | $18.21 | $17.98 | $18.16 | $18.16 | 130,594 |
| 2020-08-12 | $17.80 | $18.04 | $17.80 | $17.99 | $17.99 | 114,413 |
| 2020-08-11 | $17.53 | $17.64 | $17.38 | $17.46 | $17.46 | 135,530 |
| 2020-08-10 | $17.00 | $17.55 | $17.00 | $17.33 | $17.33 | 123,995 |
| 2020-08-07 | $17.35 | $17.35 | $17.11 | $17.27 | $17.27 | 105,296 |
| 2020-08-06 | $17.45 | $17.45 | $17.17 | $17.30 | $17.30 | 286,149 |
| 2020-08-05 | $17.54 | $17.68 | $17.46 | $17.48 | $17.48 | 130,033 |
| 2020-08-04 | $17.70 | $17.76 | $17.41 | $17.58 | $17.58 | 147,324 |
| 2020-08-03 | $17.42 | $17.56 | $16.82 | $17.55 | $17.55 | 378,850 |
| 2020-07-31 | $17.05 | $17.07 | $16.85 | $16.93 | $16.93 | 461,469 |
| 2020-07-30 | $17.16 | $17.46 | $17.15 | $17.42 | $17.42 | 215,123 |
| 2020-07-29 | $17.87 | $17.94 | $17.75 | $17.87 | $17.87 | 186,113 |
| 2020-07-28 | $19.28 | $19.28 | $18.64 | $18.80 | $18.80 | 335,798 |
| 2020-07-27 | $19.46 | $19.64 | $19.44 | $19.60 | $19.60 | 229,535 |
| 2020-07-24 | $19.46 | $19.47 | $19.17 | $19.26 | $19.26 | 169,529 |
| 2020-07-23 | $19.37 | $19.43 | $19.17 | $19.24 | $19.24 | 169,606 |
| 2020-07-22 | $19.46 | $19.46 | $19.12 | $19.35 | $19.35 | 232,138 |
| 2020-07-21 | $19.17 | $19.41 | $18.94 | $19.33 | $19.33 | 159,858 |
| 2020-07-20 | $19.11 | $19.39 | $18.50 | $19.35 | $19.35 | 277,352 |
| 2020-07-17 | $19.00 | $19.10 | $18.94 | $19.10 | $19.10 | 148,600 |
| 2020-07-16 | $18.98 | $19.19 | $18.95 | $19.11 | $19.11 | 226,500 |
| 2020-07-15 | $19.50 | $19.87 | $19.50 | $19.60 | $19.60 | 164,600 |
| 2020-07-14 | $18.28 | $18.94 | $18.28 | $18.93 | $18.93 | 132,900 |
| 2020-07-13 | $18.84 | $19.06 | $18.72 | $18.72 | $18.72 | 125,000 |
| 2020-07-10 | $18.58 | $18.68 | $18.40 | $18.66 | $18.66 | 258,400 |
| 2020-07-09 | $18.30 | $18.32 | $18.04 | $18.22 | $18.22 | 256,200 |
| 2020-07-08 | $18.11 | $18.11 | $17.84 | $18.00 | $18.00 | 152,000 |
| 2020-07-07 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 137,700 |
| 2020-07-06 | $18.20 | $18.38 | $18.12 | $18.22 | $18.22 | 169,000 |
| 2020-07-02 | $17.75 | $17.95 | $17.70 | $17.71 | $17.71 | 218,400 |
| 2020-07-01 | $17.46 | $17.80 | $17.46 | $17.80 | $17.80 | 159,000 |
| 2020-06-30 | $17.70 | $17.87 | $17.66 | $17.82 | $17.82 | 153,000 |
| 2020-06-29 | $17.29 | $17.87 | $17.29 | $17.79 | $17.79 | 124,178 |
| 2020-06-26 | $17.70 | $17.82 | $17.59 | $17.59 | $17.59 | 187,290 |
| 2020-06-25 | $17.84 | $18.25 | $17.84 | $18.21 | $18.21 | 174,082 |
| 2020-06-24 | $18.33 | $18.33 | $17.84 | $17.92 | $17.92 | 264,192 |
| 2020-06-23 | $18.08 | $18.53 | $18.01 | $18.14 | $18.14 | 198,721 |
| 2020-06-22 | $17.94 | $18.32 | $17.94 | $18.17 | $18.17 | 142,996 |
| 2020-06-19 | $18.35 | $18.56 | $17.94 | $18.15 | $18.15 | 115,392 |
| 2020-06-18 | $18.33 | $18.44 | $18.11 | $18.23 | $18.23 | 99,142 |
| 2020-06-17 | $18.39 | $18.83 | $18.39 | $18.55 | $18.55 | 301,900 |
| 2020-06-16 | $18.17 | $18.66 | $18.17 | $18.49 | $18.49 | 238,609 |
| 2020-06-15 | $17.75 | $17.99 | $17.11 | $17.88 | $17.88 | 151,186 |
| 2020-06-12 | $18.70 | $18.70 | $18.28 | $18.45 | $18.45 | 123,955 |
| 2020-06-11 | $18.44 | $18.85 | $18.07 | $18.08 | $18.08 | 331,826 |
| 2020-06-10 | $18.93 | $19.41 | $18.76 | $18.79 | $18.79 | 708,337 |
| 2020-06-09 | $19.12 | $19.30 | $19.02 | $19.24 | $19.24 | 879,344 |
| 2020-06-08 | $18.67 | $19.07 | $18.67 | $19.00 | $19.00 | 242,844 |
| 2020-06-05 | $18.22 | $18.67 | $18.22 | $18.36 | $18.36 | 281,665 |
| 2020-06-04 | $18.22 | $18.22 | $17.82 | $17.88 | $17.88 | 148,640 |
| 2020-06-03 | $17.64 | $18.25 | $17.64 | $18.25 | $18.25 | 187,645 |
| 2020-06-02 | $18.16 | $18.27 | $17.85 | $18.01 | $18.01 | 323,379 |
| 2020-06-01 | $18.20 | $18.25 | $17.57 | $17.90 | $17.90 | 339,802 |
| 2020-05-29 | $17.62 | $18.00 | $17.23 | $17.84 | $17.84 | 249,439 |
| 2020-05-28 | $18.43 | $18.47 | $18.23 | $18.32 | $18.32 | 409,259 |
| 2020-05-27 | $17.48 | $17.83 | $17.48 | $17.70 | $17.70 | 323,546 |
| 2020-05-26 | $16.77 | $17.65 | $16.77 | $17.19 | $17.19 | 211,670 |
| 2020-05-22 | $16.91 | $16.91 | $16.54 | $16.76 | $16.76 | 204,930 |
| 2020-05-21 | $16.97 | $17.08 | $16.65 | $16.78 | $16.78 | 221,231 |
| 2020-05-20 | $16.58 | $17.09 | $16.58 | $16.90 | $16.90 | 388,653 |
| 2020-05-19 | $16.73 | $16.96 | $16.73 | $16.82 | $16.82 | 372,409 |
| 2020-05-18 | $16.36 | $16.75 | $16.00 | $16.74 | $16.74 | 270,082 |
| 2020-05-15 | $16.28 | $16.28 | $15.87 | $16.17 | $16.17 | 194,953 |
| 2020-05-14 | $16.15 | $16.15 | $15.76 | $16.07 | $16.07 | 229,528 |
| 2020-05-13 | $16.49 | $16.70 | $16.40 | $16.52 | $16.52 | 722,046 |
| 2020-05-12 | $16.62 | $16.70 | $16.40 | $16.40 | $16.40 | 447,885 |
| 2020-05-11 | $16.70 | $16.70 | $16.47 | $16.64 | $16.64 | 240,494 |
| 2020-05-08 | $16.71 | $16.85 | $16.57 | $16.77 | $16.77 | 224,711 |
| 2020-05-07 | $16.15 | $16.39 | $16.04 | $16.26 | $16.26 | 363,407 |
| 2020-05-06 | $16.10 | $16.24 | $15.96 | $15.99 | $15.99 | 161,134 |
| 2020-05-05 | $16.01 | $16.16 | $16.01 | $16.05 | $16.05 | 238,264 |
| 2020-05-04 | $15.42 | $15.82 | $15.42 | $15.80 | $15.80 | 346,869 |
| 2020-05-01 | $15.74 | $16.35 | $15.74 | $15.87 | $15.87 | 184,753 |
| 2020-04-30 | $16.74 | $16.74 | $16.29 | $16.36 | $16.36 | 263,661 |
| 2020-04-29 | $16.06 | $16.53 | $15.89 | $16.39 | $16.39 | 240,270 |
| 2020-04-28 | $16.05 | $16.25 | $15.92 | $16.00 | $16.00 | 557,060 |
| 2020-04-27 | $15.26 | $15.55 | $15.26 | $15.55 | $15.55 | 418,540 |
| 2020-04-24 | $14.01 | $14.45 | $14.00 | $14.26 | $14.26 | 262,792 |
| 2020-04-23 | $14.20 | $14.36 | $14.05 | $14.13 | $14.13 | 295,104 |
| 2020-04-22 | $13.39 | $13.76 | $13.39 | $13.66 | $13.66 | 452,594 |
| 2020-04-21 | $13.54 | $13.56 | $13.34 | $13.40 | $13.40 | 655,731 |
| 2020-04-20 | $13.50 | $13.75 | $13.50 | $13.52 | $13.52 | 563,389 |
| 2020-04-17 | $14.42 | $14.42 | $13.51 | $13.65 | $13.65 | 698,185 |
| 2020-04-16 | $12.94 | $13.96 | $12.94 | $13.29 | $13.29 | 564,248 |
| 2020-04-15 | $13.92 | $13.92 | $13.30 | $13.39 | $13.39 | 352,384 |
| 2020-04-14 | $13.85 | $14.22 | $13.71 | $14.00 | $14.00 | 715,206 |
| 2020-04-13 | $14.40 | $14.40 | $12.68 | $13.50 | $13.50 | 337,282 |
| 2020-04-09 | $13.63 | $14.08 | $13.25 | $13.85 | $13.85 | 501,687 |
| 2020-04-08 | $12.50 | $14.29 | $12.50 | $13.27 | $13.27 | 503,998 |
| 2020-04-07 | $12.78 | $13.95 | $12.78 | $13.36 | $13.36 | 439,252 |
| 2020-04-06 | $13.01 | $13.65 | $12.80 | $13.28 | $13.28 | 591,329 |
| 2020-04-03 | $13.10 | $13.10 | $12.53 | $12.62 | $12.62 | 362,176 |
| 2020-04-02 | $12.55 | $13.58 | $12.55 | $12.94 | $12.94 | 491,891 |
| 2020-04-01 | $12.41 | $12.63 | $12.16 | $12.39 | $12.39 | 497,097 |
| 2020-03-31 | $13.10 | $13.70 | $13.10 | $13.22 | $13.22 | 475,594 |
| 2020-03-30 | $13.31 | $13.79 | $13.31 | $13.65 | $13.65 | 584,078 |
| 2020-03-27 | $14.37 | $14.80 | $13.07 | $13.48 | $13.48 | 372,653 |
| 2020-03-26 | $13.09 | $14.08 | $13.00 | $13.98 | $13.98 | 498,502 |
| 2020-03-25 | $13.00 | $13.69 | $12.94 | $13.42 | $13.42 | 452,545 |
| 2020-03-24 | $13.29 | $13.95 | $13.29 | $13.52 | $13.52 | 529,895 |
| 2020-03-23 | $11.32 | $12.36 | $11.32 | $12.00 | $12.00 | 608,084 |
| 2020-03-20 | $10.65 | $12.09 | $10.57 | $11.46 | $11.46 | 577,913 |
| 2020-03-19 | $10.57 | $11.80 | $10.51 | $11.41 | $11.41 | 646,317 |
| 2020-03-18 | $12.00 | $12.48 | $11.50 | $11.93 | $11.93 | 748,391 |
| 2020-03-17 | $12.07 | $13.23 | $12.07 | $13.00 | $13.00 | 519,952 |
| 2020-03-16 | $12.19 | $13.31 | $12.19 | $12.55 | $12.55 | 626,169 |
| 2020-03-13 | $13.52 | $14.00 | $12.95 | $13.85 | $13.85 | 828,983 |
| 2020-03-12 | $14.10 | $14.13 | $13.00 | $13.34 | $13.34 | 2,353,989 |
| 2020-03-11 | $15.00 | $15.75 | $14.98 | $15.15 | $15.15 | 477,453 |
| 2020-03-10 | $15.20 | $15.38 | $14.86 | $15.25 | $15.25 | 471,918 |
| 2020-03-09 | $15.49 | $15.49 | $14.75 | $14.93 | $14.93 | 440,693 |
| 2020-03-06 | $15.99 | $16.03 | $15.73 | $15.95 | $15.95 | 458,338 |
| 2020-03-05 | $16.06 | $16.15 | $15.95 | $16.10 | $16.10 | 449,557 |
| 2020-03-04 | $16.22 | $16.68 | $16.19 | $16.63 | $16.63 | 360,868 |
| 2020-03-03 | $16.56 | $16.70 | $16.09 | $16.34 | $16.34 | 371,147 |
| 2020-03-02 | $16.19 | $16.70 | $16.19 | $16.70 | $16.70 | 291,665 |
| 2020-02-28 | $16.10 | $16.35 | $15.94 | $16.35 | $16.35 | 398,572 |
| 2020-02-27 | $16.74 | $16.92 | $16.44 | $16.44 | $16.44 | 358,063 |
| 2020-02-26 | $17.43 | $17.51 | $17.19 | $17.26 | $17.26 | 210,026 |
| 2020-02-25 | $17.33 | $17.43 | $17.12 | $17.24 | $17.24 | 254,068 |
| 2020-02-24 | $17.40 | $17.68 | $17.00 | $17.12 | $17.12 | 263,576 |
| 2020-02-21 | $17.89 | $18.20 | $17.65 | $17.90 | $17.90 | 156,571 |
| 2020-02-20 | $18.37 | $18.50 | $18.11 | $18.33 | $18.33 | 160,686 |
| 2020-02-19 | $18.74 | $18.74 | $18.22 | $18.51 | $18.51 | 160,514 |
| 2020-02-18 | $18.46 | $18.63 | $18.18 | $18.48 | $18.48 | 147,090 |
| 2020-02-14 | $18.69 | $18.89 | $18.59 | $18.64 | $18.64 | 228,280 |
| 2020-02-13 | $18.71 | $18.97 | $18.71 | $18.86 | $18.86 | 146,583 |
| 2020-02-12 | $18.42 | $19.33 | $18.42 | $19.10 | $19.10 | 171,947 |
| 2020-02-11 | $18.83 | $19.10 | $18.83 | $18.99 | $18.99 | 189,827 |
| 2020-02-10 | $18.43 | $18.87 | $18.43 | $18.87 | $18.87 | 194,152 |
| 2020-02-07 | $18.76 | $19.48 | $18.53 | $18.86 | $18.86 | 164,267 |
| 2020-02-06 | $18.75 | $19.00 | $18.75 | $18.99 | $18.99 | 113,750 |
| 2020-02-05 | $18.47 | $18.87 | $18.47 | $18.81 | $18.81 | 169,887 |
| 2020-02-04 | $18.67 | $18.76 | $18.54 | $18.65 | $18.65 | 439,803 |
| 2020-02-03 | $18.36 | $18.71 | $18.36 | $18.65 | $18.65 | 574,776 |
| 2020-01-31 | $18.27 | $18.36 | $18.14 | $18.23 | $18.23 | 372,981 |
| 2020-01-30 | $18.33 | $18.73 | $18.20 | $18.62 | $18.62 | 217,147 |
| 2020-01-29 | $17.43 | $18.70 | $17.43 | $18.70 | $18.70 | 208,987 |
| 2020-01-28 | $18.42 | $18.42 | $18.04 | $18.26 | $18.26 | 143,384 |
| 2020-01-27 | $18.23 | $18.37 | $18.05 | $18.10 | $18.10 | 161,447 |
| 2020-01-24 | $18.65 | $18.71 | $18.42 | $18.51 | $18.51 | 329,042 |
| 2020-01-23 | $18.36 | $18.75 | $18.36 | $18.71 | $18.71 | 296,418 |
| 2020-01-22 | $18.54 | $18.94 | $18.54 | $18.60 | $18.60 | 199,637 |
| 2020-01-21 | $18.99 | $18.99 | $18.55 | $18.64 | $18.64 | 230,690 |
| 2020-01-17 | $18.89 | $18.95 | $18.80 | $18.90 | $18.90 | 155,768 |
| 2020-01-16 | $18.58 | $18.94 | $18.58 | $18.79 | $18.79 | 162,224 |
| 2020-01-15 | $19.00 | $19.00 | $18.68 | $18.87 | $18.87 | 703,880 |
| 2020-01-14 | $18.74 | $19.07 | $18.74 | $19.05 | $19.05 | 795,517 |
| 2020-01-13 | $18.40 | $18.69 | $18.35 | $18.66 | $18.66 | 218,041 |
| 2020-01-10 | $18.56 | $18.87 | $18.43 | $18.80 | $18.80 | 228,937 |
| 2020-01-09 | $18.37 | $18.51 | $18.35 | $18.50 | $18.50 | 245,595 |
| 2020-01-08 | $18.55 | $18.58 | $18.15 | $18.47 | $18.47 | 318,595 |
| 2020-01-07 | $18.23 | $18.80 | $18.23 | $18.53 | $18.53 | 1,702,872 |
| 2020-01-06 | $18.15 | $18.60 | $18.15 | $18.58 | $18.58 | 186,273 |
| 2020-01-03 | $18.75 | $18.75 | $18.19 | $18.52 | $18.52 | 159,694 |
| 2020-01-02 | $18.45 | $18.80 | $18.13 | $18.73 | $18.73 | 199,520 |
| 2019-12-31 | $18.30 | $18.44 | $18.30 | $18.42 | $18.42 | 136,493 |
| 2019-12-30 | $18.40 | $18.68 | $18.40 | $18.40 | $18.40 | 257,654 |
| 2019-12-27 | $18.60 | $18.90 | $18.60 | $18.83 | $18.83 | 126,486 |
| 2019-12-26 | $19.18 | $19.18 | $18.61 | $18.90 | $18.90 | 125,581 |
| 2019-12-24 | $18.73 | $18.90 | $18.68 | $18.71 | $18.71 | 212,839 |
| 2019-12-23 | $18.40 | $18.97 | $18.40 | $18.70 | $18.70 | 255,194 |
| 2019-12-20 | $18.78 | $18.86 | $18.76 | $18.81 | $18.81 | 243,744 |
| 2019-12-19 | $19.03 | $19.45 | $19.03 | $19.18 | $19.18 | 148,062 |
| 2019-12-18 | $19.55 | $19.55 | $19.23 | $19.28 | $19.28 | 160,986 |
| 2019-12-17 | $19.72 | $19.93 | $19.72 | $19.86 | $19.86 | 162,128 |
| 2019-12-16 | $19.80 | $19.94 | $19.76 | $19.90 | $19.90 | 193,171 |
| 2019-12-13 | $19.95 | $20.03 | $19.83 | $19.98 | $19.98 | 274,140 |
| 2019-12-12 | $19.34 | $19.92 | $19.34 | $19.90 | $19.90 | 179,696 |
| 2019-12-11 | $19.43 | $19.52 | $19.13 | $19.50 | $19.50 | 206,612 |
| 2019-12-10 | $18.91 | $19.55 | $18.91 | $19.44 | $19.44 | 207,811 |
| 2019-12-09 | $19.52 | $19.61 | $19.48 | $19.50 | $19.50 | 162,105 |
| 2019-12-06 | $19.40 | $19.56 | $19.18 | $19.49 | $19.49 | 129,710 |
| 2019-12-05 | $19.22 | $19.40 | $19.20 | $19.35 | $19.35 | 176,430 |
| 2019-12-04 | $18.80 | $19.26 | $18.80 | $19.25 | $19.25 | 215,148 |
| 2019-12-03 | $19.31 | $19.31 | $18.76 | $19.00 | $19.00 | 276,903 |
| 2019-12-02 | $18.97 | $19.27 | $18.93 | $19.05 | $19.05 | 164,549 |
| 2019-11-29 | $18.82 | $19.18 | $18.82 | $19.07 | $19.07 | 56,208 |
| 2019-11-27 | $19.44 | $19.44 | $19.01 | $19.27 | $19.27 | 150,651 |
| 2019-11-26 | $19.07 | $19.44 | $19.00 | $19.19 | $19.19 | 331,391 |
| 2019-11-25 | $18.69 | $19.44 | $18.69 | $19.10 | $19.10 | 227,586 |
| 2019-11-22 | $18.70 | $18.97 | $18.70 | $18.89 | $18.89 | 114,074 |
| 2019-11-21 | $18.72 | $18.85 | $18.72 | $18.78 | $18.78 | 161,714 |
| 2019-11-20 | $18.69 | $19.05 | $18.69 | $18.92 | $18.92 | 284,983 |
| 2019-11-19 | $19.18 | $19.25 | $19.05 | $19.19 | $19.19 | 344,781 |
| 2019-11-18 | $19.28 | $19.37 | $19.24 | $19.34 | $19.34 | 181,240 |
| 2019-11-15 | $19.30 | $19.40 | $19.23 | $19.36 | $19.36 | 142,070 |
| 2019-11-14 | $19.01 | $19.29 | $19.01 | $19.26 | $19.26 | 112,069 |
| 2019-11-13 | $19.21 | $19.39 | $19.06 | $19.35 | $19.35 | 157,938 |
| 2019-11-12 | $19.31 | $19.50 | $19.31 | $19.44 | $19.44 | 90,730 |
| 2019-11-11 | $19.62 | $19.68 | $19.31 | $19.43 | $19.43 | 167,731 |
| 2019-11-08 | $19.74 | $19.88 | $19.62 | $19.71 | $19.71 | 227,136 |
| 2019-11-07 | $20.00 | $20.05 | $19.64 | $19.85 | $19.85 | 321,598 |
| 2019-11-06 | $19.86 | $19.90 | $19.62 | $19.80 | $19.80 | 298,491 |
| 2019-11-05 | $19.61 | $19.70 | $19.51 | $19.65 | $19.65 | 130,072 |
| 2019-11-04 | $19.70 | $19.85 | $19.32 | $19.81 | $19.81 | 216,158 |
| 2019-11-01 | $19.41 | $19.74 | $19.41 | $19.64 | $19.64 | 84,377 |
| 2019-10-31 | $19.90 | $20.00 | $19.57 | $19.64 | $19.64 | 130,364 |
| 2019-10-30 | $19.81 | $19.81 | $19.53 | $19.67 | $19.67 | 107,672 |
| 2019-10-29 | $19.52 | $19.65 | $19.44 | $19.65 | $19.65 | 168,498 |
| 2019-10-28 | $19.56 | $19.62 | $19.14 | $19.27 | $19.27 | 124,735 |
| 2019-10-25 | $19.23 | $19.64 | $19.23 | $19.55 | $19.55 | 96,857 |
| 2019-10-24 | $19.22 | $19.55 | $19.22 | $19.49 | $19.49 | 99,626 |
| 2019-10-23 | $19.31 | $19.50 | $19.25 | $19.35 | $19.35 | 180,971 |
| 2019-10-22 | $19.38 | $19.50 | $19.26 | $19.33 | $19.33 | 257,592 |
| 2019-10-21 | $19.26 | $19.50 | $19.23 | $19.35 | $19.35 | 151,593 |
| 2019-10-18 | $19.22 | $19.40 | $19.20 | $19.39 | $19.39 | 164,848 |
| 2019-10-17 | $18.96 | $19.08 | $18.74 | $19.05 | $19.05 | 168,846 |
| 2019-10-16 | $18.96 | $19.09 | $18.96 | $19.03 | $19.03 | 176,575 |
| 2019-10-15 | $18.43 | $18.75 | $18.43 | $18.69 | $18.69 | 384,944 |
| 2019-10-14 | $18.10 | $18.28 | $18.10 | $18.20 | $18.20 | 399,991 |
| 2019-10-11 | $17.95 | $18.34 | $17.95 | $18.30 | $18.30 | 448,621 |
| 2019-10-10 | $17.65 | $17.86 | $17.63 | $17.68 | $17.68 | 394,842 |
| 2019-10-09 | $17.96 | $18.04 | $17.95 | $18.00 | $18.00 | 221,589 |
| 2019-10-08 | $18.05 | $18.20 | $17.94 | $17.95 | $17.95 | 316,370 |
| 2019-10-07 | $17.87 | $18.13 | $17.87 | $18.02 | $18.02 | 447,424 |
| 2019-10-04 | $17.89 | $18.07 | $17.80 | $18.06 | $18.06 | 211,298 |
| 2019-10-03 | $18.20 | $18.21 | $17.83 | $18.20 | $18.20 | 146,720 |
| 2019-10-02 | $18.29 | $18.44 | $18.06 | $18.20 | $18.20 | 321,076 |
| 2019-10-01 | $18.67 | $18.95 | $18.64 | $18.69 | $18.69 | 138,839 |
| 2019-09-30 | $18.57 | $18.84 | $18.57 | $18.82 | $18.82 | 212,885 |
| 2019-09-27 | $18.69 | $18.86 | $18.58 | $18.65 | $18.65 | 118,313 |
| 2019-09-26 | $18.30 | $18.45 | $18.30 | $18.39 | $18.39 | 117,745 |
| 2019-09-25 | $17.75 | $18.39 | $17.75 | $18.38 | $18.38 | 426,299 |
| 2019-09-24 | $18.38 | $18.79 | $18.37 | $18.43 | $18.43 | 139,979 |
| 2019-09-23 | $18.45 | $18.45 | $18.35 | $18.40 | $18.40 | 190,197 |
| 2019-09-20 | $18.27 | $18.70 | $18.27 | $18.46 | $18.46 | 301,738 |
| 2019-09-19 | $18.80 | $19.03 | $18.69 | $18.86 | $18.86 | 164,875 |
| 2019-09-18 | $18.75 | $18.89 | $18.72 | $18.87 | $18.87 | 208,506 |
| 2019-09-17 | $18.64 | $18.66 | $18.43 | $18.58 | $18.58 | 161,071 |
| 2019-09-16 | $18.65 | $18.80 | $18.65 | $18.71 | $18.71 | 271,029 |
| 2019-09-13 | $18.82 | $18.90 | $18.70 | $18.86 | $18.86 | 153,692 |
| 2019-09-12 | $18.70 | $18.76 | $18.63 | $18.71 | $18.71 | 270,494 |
| 2019-09-11 | $18.22 | $18.38 | $18.05 | $18.35 | $18.35 | 189,458 |
| 2019-09-10 | $17.80 | $18.07 | $17.80 | $18.04 | $18.04 | 509,201 |
| 2019-09-09 | $17.56 | $17.67 | $17.56 | $17.62 | $17.62 | 244,910 |
| 2019-09-06 | $17.48 | $17.48 | $17.34 | $17.36 | $17.36 | 150,568 |
| 2019-09-05 | $17.50 | $17.51 | $17.13 | $17.44 | $17.44 | 215,234 |
| 2019-09-04 | $17.00 | $17.15 | $16.88 | $17.08 | $17.08 | 167,387 |
| 2019-09-03 | $16.81 | $17.00 | $16.76 | $16.83 | $16.83 | 156,936 |
| 2019-08-30 | $17.21 | $17.37 | $17.02 | $17.23 | $17.23 | 230,458 |
| 2019-08-29 | $16.98 | $17.11 | $16.80 | $17.03 | $17.03 | 128,217 |
| 2019-08-28 | $16.75 | $17.11 | $16.46 | $16.77 | $16.77 | 186,298 |
| 2019-08-27 | $16.55 | $17.00 | $16.55 | $16.82 | $16.82 | 258,776 |
| 2019-08-26 | $16.91 | $17.02 | $16.90 | $16.95 | $16.95 | 210,417 |
| 2019-08-23 | $16.92 | $17.18 | $16.82 | $16.85 | $16.85 | 208,519 |
| 2019-08-22 | $17.06 | $17.43 | $17.06 | $17.22 | $17.22 | 115,697 |
| 2019-08-21 | $17.07 | $17.37 | $17.07 | $17.20 | $17.20 | 132,987 |
| 2019-08-20 | $16.80 | $16.99 | $16.80 | $16.88 | $16.88 | 162,503 |
| 2019-08-19 | $16.90 | $17.13 | $16.90 | $16.94 | $16.94 | 179,545 |
| 2019-08-16 | $16.68 | $17.03 | $16.60 | $16.98 | $16.98 | 266,876 |
| 2019-08-15 | $16.78 | $16.98 | $16.71 | $16.90 | $16.90 | 194,935 |
| 2019-08-14 | $16.75 | $17.00 | $16.41 | $16.57 | $16.57 | 308,868 |
| 2019-08-13 | $16.76 | $17.07 | $16.68 | $17.04 | $17.04 | 372,720 |
| 2019-08-12 | $16.72 | $16.84 | $16.50 | $16.52 | $16.52 | 578,854 |
| 2019-08-09 | $16.95 | $17.14 | $16.71 | $16.79 | $16.79 | 485,142 |
| 2019-08-08 | $16.87 | $17.36 | $16.87 | $17.35 | $17.35 | 124,207 |
| 2019-08-07 | $16.89 | $17.10 | $16.67 | $17.04 | $17.04 | 169,588 |
| 2019-08-06 | $16.92 | $17.22 | $16.91 | $17.18 | $17.18 | 158,685 |
| 2019-08-05 | $17.12 | $17.40 | $16.75 | $16.86 | $16.86 | 165,742 |
| 2019-08-02 | $17.82 | $17.82 | $17.34 | $17.48 | $17.48 | 246,755 |
| 2019-08-01 | $17.82 | $18.16 | $17.69 | $17.73 | $17.73 | 334,595 |
| 2019-07-31 | $17.98 | $18.13 | $17.58 | $17.77 | $17.77 | 128,628 |
| 2019-07-30 | $17.98 | $18.10 | $17.98 | $18.09 | $18.09 | 202,854 |
| 2019-07-29 | $17.79 | $17.95 | $17.30 | $17.47 | $17.47 | 249,740 |
| 2019-07-26 | $17.88 | $18.20 | $17.65 | $17.90 | $17.90 | 155,961 |
| 2019-07-25 | $18.43 | $18.49 | $18.16 | $18.22 | $18.22 | 175,940 |
| 2019-07-24 | $18.12 | $18.36 | $18.08 | $18.36 | $18.36 | 182,977 |
| 2019-07-23 | $18.05 | $18.33 | $18.05 | $18.11 | $18.11 | 248,606 |
| 2019-07-22 | $17.35 | $17.65 | $17.34 | $17.62 | $17.62 | 95,516 |
| 2019-07-19 | $17.32 | $17.45 | $17.26 | $17.36 | $17.36 | 187,289 |
| 2019-07-18 | $17.03 | $17.26 | $17.03 | $17.24 | $17.24 | 126,553 |
| 2019-07-17 | $17.37 | $17.37 | $17.23 | $17.25 | $17.25 | 138,009 |
| 2019-07-16 | $17.50 | $17.52 | $17.35 | $17.37 | $17.37 | 123,317 |
| 2019-07-15 | $17.67 | $17.75 | $17.67 | $17.68 | $17.68 | 184,923 |
| 2019-07-12 | $17.80 | $17.80 | $17.50 | $17.69 | $17.69 | 153,320 |
| 2019-07-11 | $17.89 | $17.98 | $17.75 | $17.80 | $17.80 | 398,472 |
| 2019-07-10 | $18.01 | $18.14 | $18.01 | $18.10 | $18.10 | 265,503 |
| 2019-07-09 | $18.14 | $18.32 | $17.92 | $18.25 | $18.25 | 311,605 |
| 2019-07-08 | $18.33 | $18.44 | $18.20 | $18.38 | $18.38 | 87,231 |
| 2019-07-05 | $18.51 | $18.83 | $18.39 | $18.50 | $18.50 | 138,705 |
| 2019-07-03 | $18.75 | $18.76 | $17.98 | $18.48 | $18.48 | 121,397 |
| 2019-07-02 | $18.90 | $18.90 | $18.46 | $18.79 | $18.79 | 132,538 |
| 2019-07-01 | $18.79 | $19.00 | $18.78 | $18.91 | $18.91 | 375,848 |
| 2019-06-28 | $18.66 | $18.66 | $18.30 | $18.48 | $18.48 | 121,438 |
| 2019-06-27 | $18.28 | $18.54 | $18.28 | $18.49 | $18.49 | 555,318 |
| 2019-06-26 | $18.24 | $18.38 | $18.24 | $18.27 | $18.27 | 261,100 |
| 2019-06-25 | $18.32 | $18.62 | $18.20 | $18.20 | $18.20 | 174,797 |
| 2019-06-24 | $18.55 | $18.70 | $18.52 | $18.53 | $18.53 | 142,794 |
| 2019-06-21 | $18.53 | $18.60 | $18.45 | $18.53 | $18.53 | 131,822 |
| 2019-06-20 | $18.29 | $18.52 | $18.29 | $18.51 | $18.51 | 182,903 |
| 2019-06-19 | $17.94 | $18.26 | $17.94 | $18.12 | $18.12 | 294,941 |
| 2019-06-18 | $17.82 | $18.00 | $17.69 | $18.00 | $18.00 | 278,888 |
| 2019-06-17 | $17.66 | $17.76 | $17.66 | $17.71 | $17.71 | 118,702 |
| 2019-06-14 | $17.65 | $17.70 | $17.61 | $17.69 | $17.69 | 144,389 |
| 2019-06-13 | $17.88 | $17.88 | $17.60 | $17.78 | $17.78 | 240,358 |
| 2019-06-12 | $17.68 | $17.79 | $17.62 | $17.69 | $17.69 | 141,649 |
| 2019-06-11 | $17.76 | $17.90 | $17.71 | $17.83 | $17.83 | 185,334 |
| 2019-06-10 | $17.81 | $17.81 | $17.64 | $17.74 | $17.74 | 220,828 |
| 2019-06-07 | $17.30 | $17.79 | $17.30 | $17.69 | $17.69 | 313,031 |
| 2019-06-06 | $17.37 | $17.37 | $17.16 | $17.34 | $17.34 | 149,647 |
| 2019-06-05 | $17.18 | $17.42 | $17.18 | $17.26 | $17.26 | 424,995 |
| 2019-06-04 | $16.69 | $17.12 | $16.69 | $17.12 | $17.12 | 241,755 |
| 2019-06-03 | $16.40 | $16.57 | $16.39 | $16.51 | $16.51 | 176,173 |
| 2019-05-31 | $16.93 | $16.93 | $16.75 | $16.81 | $16.81 | 125,468 |
| 2019-05-30 | $16.66 | $17.01 | $16.66 | $16.93 | $16.93 | 356,160 |
| 2019-05-29 | $16.40 | $16.63 | $16.40 | $16.55 | $16.55 | 139,043 |
| 2019-05-28 | $16.44 | $16.84 | $16.44 | $16.49 | $16.49 | 126,796 |
| 2019-05-24 | $17.02 | $17.02 | $16.61 | $16.84 | $16.84 | 148,396 |
| 2019-05-23 | $16.65 | $16.73 | $16.61 | $16.63 | $16.63 | 315,714 |
| 2019-05-22 | $16.66 | $16.84 | $16.65 | $16.76 | $16.76 | 265,081 |
| 2019-05-21 | $16.86 | $17.00 | $16.86 | $16.95 | $16.95 | 347,704 |
| 2019-05-20 | $16.58 | $16.82 | $16.58 | $16.67 | $16.67 | 159,804 |
| 2019-05-17 | $17.00 | $17.32 | $17.00 | $17.08 | $17.08 | 124,054 |
| 2019-05-16 | $17.10 | $17.52 | $17.10 | $17.46 | $17.46 | 149,788 |
| 2019-05-15 | $17.25 | $17.55 | $17.25 | $17.50 | $17.50 | 495,646 |
| 2019-05-14 | $17.37 | $17.51 | $17.35 | $17.48 | $17.48 | 815,338 |
| 2019-05-13 | $17.15 | $17.36 | $16.95 | $17.01 | $17.01 | 154,483 |
| 2019-05-10 | $17.22 | $17.55 | $17.15 | $17.50 | $17.50 | 153,171 |
| 2019-05-09 | $17.03 | $17.26 | $16.97 | $17.24 | $17.24 | 218,855 |
| 2019-05-08 | $17.70 | $17.93 | $17.60 | $17.83 | $17.83 | 364,886 |
| 2019-05-07 | $17.96 | $18.03 | $17.75 | $17.82 | $17.82 | 241,884 |
| 2019-05-06 | $18.26 | $18.45 | $18.25 | $18.38 | $18.38 | 281,360 |
| 2019-05-03 | $18.29 | $18.87 | $18.29 | $18.83 | $18.83 | 138,610 |
| 2019-05-02 | $18.61 | $18.63 | $18.45 | $18.55 | $18.55 | 125,843 |
| 2019-05-01 | $19.11 | $19.11 | $18.54 | $18.56 | $18.56 | 104,080 |
| 2019-04-30 | $18.48 | $18.70 | $18.46 | $18.68 | $18.68 | 112,880 |
| 2019-04-29 | $18.54 | $18.74 | $18.16 | $18.70 | $18.70 | 97,320 |
| 2019-04-26 | $18.68 | $18.68 | $18.50 | $18.62 | $18.62 | 216,859 |
| 2019-04-25 | $18.97 | $19.02 | $18.79 | $18.83 | $18.83 | 549,429 |
| 2019-04-24 | $18.16 | $19.05 | $18.16 | $18.75 | $18.75 | 288,391 |
| 2019-04-23 | $19.35 | $19.35 | $19.01 | $19.33 | $19.33 | 136,382 |
| 2019-04-22 | $19.29 | $19.33 | $19.17 | $19.29 | $19.29 | 90,796 |
| 2019-04-18 | $19.40 | $19.49 | $19.30 | $19.42 | $19.42 | 295,461 |
| 2019-04-17 | $19.27 | $19.32 | $19.18 | $19.26 | $19.26 | 320,754 |
| 2019-04-16 | $19.25 | $19.30 | $19.16 | $19.17 | $19.17 | 173,245 |
| 2019-04-15 | $19.20 | $19.20 | $19.12 | $19.17 | $19.17 | 136,937 |
| 2019-04-12 | $18.87 | $19.00 | $18.87 | $18.97 | $18.97 | 202,462 |
| 2019-04-11 | $19.10 | $19.10 | $18.65 | $18.68 | $18.68 | 444,072 |
| 2019-04-10 | $19.16 | $19.17 | $19.04 | $19.10 | $19.10 | 210,516 |
| 2019-04-09 | $18.97 | $18.99 | $18.87 | $18.89 | $18.89 | 298,169 |
| 2019-04-08 | $18.72 | $18.72 | $18.59 | $18.68 | $18.68 | 188,034 |
| 2019-04-05 | $18.68 | $18.77 | $18.67 | $18.74 | $18.74 | 227,016 |
| 2019-04-04 | $18.64 | $18.64 | $18.50 | $18.57 | $18.57 | 173,069 |
| 2019-04-03 | $18.60 | $18.67 | $18.53 | $18.59 | $18.59 | 220,803 |
| 2019-04-02 | $18.07 | $18.15 | $18.05 | $18.15 | $18.15 | 220,643 |
| 2019-04-01 | $17.38 | $17.46 | $17.33 | $17.45 | $17.45 | 190,506 |
| 2019-03-29 | $17.12 | $17.12 | $16.98 | $17.04 | $17.04 | 156,231 |
| 2019-03-28 | $16.96 | $17.04 | $16.91 | $17.04 | $17.04 | 151,005 |
| 2019-03-27 | $16.95 | $17.40 | $16.95 | $17.06 | $17.06 | 181,370 |
| 2019-03-26 | $17.27 | $17.30 | $17.18 | $17.25 | $17.25 | 216,019 |
| 2019-03-25 | $16.99 | $17.20 | $16.99 | $17.18 | $17.18 | 178,282 |
| 2019-03-22 | $17.51 | $17.56 | $17.26 | $17.29 | $17.29 | 215,216 |
| 2019-03-21 | $17.10 | $17.43 | $17.05 | $17.43 | $17.43 | 203,053 |
| 2019-03-20 | $17.27 | $17.34 | $17.12 | $17.27 | $17.27 | 134,309 |
| 2019-03-19 | $17.43 | $17.45 | $17.29 | $17.30 | $17.30 | 286,290 |
| 2019-03-18 | $16.86 | $17.48 | $16.86 | $17.16 | $17.16 | 145,380 |
| 2019-03-15 | $16.94 | $16.95 | $16.82 | $16.92 | $16.92 | 219,447 |
| 2019-03-14 | $16.64 | $16.74 | $16.60 | $16.65 | $16.65 | 134,592 |
| 2019-03-13 | $16.35 | $16.71 | $16.35 | $16.67 | $16.67 | 183,080 |
| 2019-03-12 | $16.40 | $17.06 | $16.40 | $16.70 | $16.70 | 216,122 |
| 2019-03-11 | $16.24 | $16.56 | $16.24 | $16.54 | $16.54 | 259,897 |
| 2019-03-08 | $16.30 | $16.50 | $16.25 | $16.45 | $16.45 | 287,990 |
| 2019-03-07 | $16.51 | $16.64 | $16.33 | $16.40 | $16.40 | 183,456 |
| 2019-03-06 | $17.00 | $17.12 | $16.91 | $16.94 | $16.94 | 175,196 |
| 2019-03-05 | $17.15 | $17.15 | $17.03 | $17.11 | $17.11 | 175,778 |
| 2019-03-04 | $17.25 | $17.35 | $17.15 | $17.22 | $17.22 | 191,544 |
| 2019-03-01 | $16.86 | $16.93 | $16.72 | $16.84 | $16.84 | 141,488 |
| 2019-02-28 | $16.54 | $16.68 | $16.49 | $16.54 | $16.54 | 266,271 |
| 2019-02-27 | $16.90 | $17.02 | $16.83 | $16.92 | $16.92 | 202,998 |
| 2019-02-26 | $17.25 | $17.38 | $17.18 | $17.36 | $17.36 | 364,049 |
| 2019-02-25 | $17.40 | $17.47 | $17.32 | $17.33 | $17.33 | 263,328 |
| 2019-02-22 | $16.89 | $17.44 | $16.89 | $17.38 | $17.38 | 223,513 |
| 2019-02-21 | $17.31 | $17.38 | $17.19 | $17.28 | $17.28 | 221,778 |
| 2019-02-20 | $17.51 | $17.57 | $17.44 | $17.51 | $17.51 | 1,109,599 |
| 2019-02-19 | $17.31 | $17.58 | $17.31 | $17.54 | $17.54 | 300,578 |
| 2019-02-15 | $17.27 | $17.40 | $17.14 | $17.38 | $17.38 | 175,390 |
| 2019-02-14 | $17.03 | $17.06 | $16.85 | $16.98 | $16.98 | 140,846 |
| 2019-02-13 | $17.38 | $17.49 | $17.21 | $17.34 | $17.34 | 217,675 |
| 2019-02-12 | $16.88 | $17.09 | $16.88 | $17.07 | $17.07 | 310,674 |
| 2019-02-11 | $16.38 | $16.50 | $16.37 | $16.44 | $16.44 | 312,071 |
| 2019-02-08 | $16.21 | $16.43 | $16.11 | $16.41 | $16.41 | 189,475 |
| 2019-02-07 | $16.93 | $17.00 | $16.75 | $16.76 | $16.76 | 333,698 |
| 2019-02-06 | $17.20 | $17.22 | $17.04 | $17.10 | $17.10 | 220,382 |
| 2019-02-05 | $17.35 | $17.35 | $17.20 | $17.30 | $17.30 | 169,105 |
| 2019-02-04 | $16.78 | $16.95 | $16.77 | $16.92 | $16.92 | 300,033 |
| 2019-02-01 | $17.13 | $17.26 | $17.02 | $17.11 | $17.11 | 298,969 |
| 2019-01-31 | $16.21 | $17.09 | $16.21 | $17.04 | $17.04 | 270,574 |
| 2019-01-30 | $16.55 | $16.95 | $16.54 | $16.86 | $16.86 | 217,920 |
| 2019-01-29 | $16.55 | $16.69 | $16.50 | $16.55 | $16.55 | 300,503 |
| 2019-01-28 | $17.07 | $17.07 | $16.88 | $17.04 | $17.04 | 573,806 |
| 2019-01-25 | $16.95 | $17.13 | $16.95 | $17.06 | $17.06 | 191,615 |
| 2019-01-24 | $16.53 | $16.66 | $16.50 | $16.63 | $16.63 | 352,708 |
| 2019-01-23 | $16.43 | $16.61 | $16.29 | $16.36 | $16.36 | 1,828,263 |
| 2019-01-22 | $16.65 | $16.65 | $16.27 | $16.32 | $16.32 | 1,578,087 |
| 2019-01-18 | $16.93 | $17.25 | $16.90 | $17.18 | $17.18 | 2,333,851 |
| 2019-01-17 | $16.46 | $16.68 | $16.28 | $16.65 | $16.65 | 473,234 |
| 2019-01-16 | $16.44 | $16.62 | $16.37 | $16.53 | $16.53 | 302,891 |
| 2019-01-15 | $16.43 | $16.57 | $16.29 | $16.50 | $16.50 | 2,256,857 |
| 2019-01-14 | $15.75 | $15.86 | $15.66 | $15.79 | $15.79 | 1,587,400 |
| 2019-01-11 | $15.70 | $15.92 | $15.70 | $15.82 | $15.82 | 1,492,901 |
| 2019-01-10 | $15.73 | $15.94 | $15.65 | $15.90 | $15.90 | 624,534 |
| 2019-01-09 | $16.06 | $16.15 | $15.92 | $16.03 | $16.03 | 445,131 |
| 2019-01-08 | $15.91 | $16.04 | $15.81 | $15.91 | $15.91 | 443,300 |
| 2019-01-07 | $15.60 | $16.21 | $15.60 | $16.10 | $16.10 | 779,212 |
| 2019-01-04 | $14.88 | $15.40 | $14.67 | $15.28 | $15.28 | 536,075 |
| 2019-01-03 | $15.16 | $15.16 | $14.85 | $14.97 | $14.97 | 635,370 |
| 2019-01-02 | $14.80 | $15.18 | $14.80 | $15.14 | $15.14 | 656,748 |
| 2018-12-31 | $15.17 | $15.26 | $15.01 | $15.06 | $15.06 | 1,085,613 |
| 2018-12-28 | $15.17 | $15.27 | $14.96 | $15.19 | $15.19 | 936,841 |
| 2018-12-27 | $14.53 | $14.71 | $14.25 | $14.71 | $14.71 | 1,216,638 |
| 2018-12-26 | $14.31 | $15.18 | $14.31 | $15.13 | $15.13 | 829,251 |
| 2018-12-24 | $14.44 | $14.50 | $14.10 | $14.24 | $14.24 | 512,867 |
| 2018-12-21 | $14.62 | $14.75 | $14.35 | $14.44 | $14.44 | 1,047,344 |
| 2018-12-20 | $14.38 | $14.65 | $14.30 | $14.43 | $14.43 | 956,323 |
| 2018-12-19 | $14.96 | $15.20 | $14.53 | $14.65 | $14.65 | 789,895 |
| 2018-12-18 | $14.95 | $15.08 | $14.80 | $14.98 | $14.98 | 791,949 |
| 2018-12-17 | $14.65 | $14.73 | $14.43 | $14.47 | $14.47 | 741,139 |
| 2018-12-14 | $14.83 | $14.95 | $14.71 | $14.73 | $14.73 | 912,977 |
| 2018-12-13 | $15.35 | $15.43 | $15.12 | $15.21 | $15.21 | 901,319 |
| 2018-12-12 | $15.19 | $15.38 | $15.13 | $15.27 | $15.27 | 722,983 |
| 2018-12-11 | $14.90 | $15.30 | $14.48 | $14.69 | $14.69 | 3,268,429 |
| 2018-12-10 | $15.36 | $15.47 | $15.12 | $15.42 | $15.42 | 853,063 |
| 2018-12-07 | $15.56 | $15.67 | $15.25 | $15.32 | $15.32 | 595,416 |
| 2018-12-06 | $15.50 | $15.83 | $15.40 | $15.83 | $15.83 | 1,908,013 |
| 2018-12-04 | $16.51 | $16.70 | $15.72 | $15.80 | $15.80 | 3,330,826 |
| 2018-12-03 | $17.20 | $17.40 | $17.03 | $17.09 | $17.09 | 1,718,456 |
| 2018-11-30 | $17.21 | $17.21 | $16.90 | $17.03 | $17.03 | 1,308,206 |
| 2018-11-29 | $17.43 | $17.43 | $17.11 | $17.18 | $17.18 | 738,590 |
| 2018-11-28 | $17.16 | $17.25 | $17.02 | $17.22 | $17.22 | 4,373,795 |
| 2018-11-27 | $16.83 | $17.00 | $16.25 | $16.90 | $16.90 | 921,157 |
| 2018-11-26 | $17.00 | $17.09 | $16.88 | $17.04 | $17.04 | 1,124,465 |
| 2018-11-23 | $16.15 | $16.39 | $16.15 | $16.30 | $16.30 | 290,970 |
| 2018-11-21 | $16.47 | $16.58 | $16.15 | $16.42 | $16.42 | 3,086,304 |
| 2018-11-20 | $16.34 | $16.46 | $16.04 | $16.13 | $16.13 | 1,541,344 |
| 2018-11-19 | $17.02 | $17.02 | $16.53 | $16.58 | $16.58 | 660,522 |
| 2018-11-16 | $16.54 | $16.70 | $16.35 | $16.52 | $16.52 | 639,127 |
| 2018-11-15 | $16.71 | $16.78 | $16.00 | $16.30 | $16.30 | 828,190 |
| 2018-11-14 | $17.01 | $17.10 | $16.73 | $16.86 | $16.86 | 422,293 |
| 2018-11-13 | $16.72 | $16.96 | $16.68 | $16.78 | $16.78 | 975,666 |
| 2018-11-12 | $17.20 | $17.43 | $17.06 | $17.13 | $17.13 | 577,748 |
| 2018-11-09 | $17.07 | $17.07 | $16.83 | $17.00 | $17.00 | 310,125 |
| 2018-11-08 | $18.50 | $18.50 | $17.83 | $17.93 | $17.93 | 309,118 |
| 2018-11-07 | $18.64 | $18.82 | $18.55 | $18.82 | $18.82 | 306,105 |
| 2018-11-06 | $18.57 | $18.80 | $18.57 | $18.74 | $18.74 | 449,534 |
| 2018-11-05 | $18.26 | $18.64 | $18.21 | $18.51 | $18.51 | 503,582 |
| 2018-11-02 | $18.03 | $18.59 | $18.03 | $18.38 | $18.38 | 526,787 |
| 2018-11-01 | $17.37 | $17.69 | $17.32 | $17.64 | $17.64 | 655,644 |
| 2018-10-31 | $17.27 | $17.45 | $17.25 | $17.34 | $17.34 | 838,853 |
| 2018-10-30 | $16.25 | $16.53 | $16.24 | $16.53 | $16.53 | 703,060 |
| 2018-10-29 | $15.55 | $16.05 | $15.24 | $15.68 | $15.68 | 1,544,021 |
| 2018-10-26 | $15.62 | $15.88 | $15.44 | $15.68 | $15.68 | 810,797 |
| 2018-10-25 | $16.01 | $16.48 | $16.00 | $16.38 | $16.38 | 803,158 |
| 2018-10-24 | $16.61 | $16.61 | $16.05 | $16.06 | $16.06 | 928,076 |
| 2018-10-23 | $16.42 | $16.77 | $16.38 | $16.65 | $16.65 | 711,761 |
| 2018-10-22 | $17.05 | $17.06 | $16.82 | $16.90 | $16.90 | 520,249 |
| 2018-10-19 | $16.83 | $17.14 | $16.79 | $16.96 | $16.96 | 488,678 |
| 2018-10-18 | $16.76 | $17.02 | $16.60 | $16.69 | $16.69 | 533,793 |
| 2018-10-17 | $17.80 | $17.95 | $17.54 | $17.68 | $17.68 | 573,507 |
| 2018-10-16 | $17.80 | $17.99 | $17.52 | $17.95 | $17.95 | 344,224 |
| 2018-10-15 | $17.11 | $17.43 | $17.10 | $17.33 | $17.33 | 893,916 |
| 2018-10-12 | $16.95 | $17.27 | $16.90 | $17.16 | $17.16 | 838,829 |
| 2018-10-11 | $16.81 | $17.13 | $16.66 | $16.75 | $16.75 | 853,552 |
| 2018-10-10 | $17.93 | $17.99 | $17.49 | $17.52 | $17.52 | 463,159 |
| 2018-10-09 | $18.36 | $18.45 | $18.21 | $18.37 | $18.37 | 293,421 |
| 2018-10-08 | $18.63 | $18.80 | $18.55 | $18.72 | $18.72 | 357,905 |
| 2018-10-05 | $18.75 | $18.79 | $18.60 | $18.67 | $18.67 | 357,463 |
| 2018-10-04 | $18.93 | $19.09 | $18.71 | $18.82 | $18.82 | 231,071 |
| 2018-10-03 | $19.28 | $19.33 | $19.15 | $19.20 | $19.20 | 194,849 |
| 2018-10-02 | $19.18 | $19.73 | $19.18 | $19.60 | $19.60 | 251,400 |
| 2018-10-01 | $19.05 | $19.26 | $19.05 | $19.22 | $19.22 | 224,567 |
| 2018-09-28 | $18.79 | $18.87 | $18.71 | $18.81 | $18.81 | 269,768 |
| 2018-09-27 | $19.50 | $19.50 | $19.00 | $19.12 | $19.12 | 607,766 |
| 2018-09-26 | $19.71 | $19.99 | $19.60 | $19.60 | $19.60 | 430,849 |
| 2018-09-25 | $19.75 | $20.10 | $19.75 | $19.86 | $19.86 | 364,947 |
| 2018-09-24 | $19.90 | $20.03 | $19.86 | $19.93 | $19.93 | 229,415 |
| 2018-09-21 | $20.07 | $20.12 | $19.89 | $20.00 | $20.00 | 273,040 |
| 2018-09-20 | $19.95 | $20.07 | $19.91 | $20.06 | $20.06 | 697,905 |
| 2018-09-19 | $19.74 | $19.85 | $19.67 | $19.82 | $19.82 | 197,875 |
| 2018-09-18 | $19.51 | $19.79 | $19.44 | $19.73 | $19.73 | 254,093 |
| 2018-09-17 | $19.33 | $19.45 | $19.28 | $19.35 | $19.35 | 373,772 |
| 2018-09-14 | $19.35 | $19.45 | $19.00 | $19.27 | $19.27 | 280,413 |
| 2018-09-13 | $18.88 | $19.16 | $18.68 | $19.05 | $19.05 | 734,625 |
| 2018-09-12 | $18.78 | $18.85 | $18.70 | $18.82 | $18.82 | 612,809 |
| 2018-09-11 | $18.64 | $18.95 | $18.59 | $18.94 | $18.94 | 815,625 |
| 2018-09-10 | $18.71 | $18.89 | $18.71 | $18.84 | $18.84 | 277,519 |
| 2018-09-07 | $18.82 | $18.82 | $18.55 | $18.62 | $18.62 | 228,907 |
| 2018-09-06 | $19.16 | $19.16 | $18.88 | $19.04 | $19.04 | 311,461 |
| 2018-09-05 | $19.00 | $19.05 | $18.95 | $19.02 | $19.02 | 266,505 |
| 2018-09-04 | $19.17 | $19.18 | $19.08 | $19.15 | $19.15 | 209,746 |
| 2018-08-31 | $19.43 | $19.62 | $19.43 | $19.60 | $19.60 | 281,790 |
| 2018-08-30 | $20.05 | $20.05 | $19.75 | $19.81 | $19.81 | 257,401 |
| 2018-08-29 | $19.87 | $20.00 | $19.80 | $19.99 | $19.99 | 190,934 |
| 2018-08-28 | $20.08 | $20.16 | $19.98 | $20.09 | $20.09 | 271,675 |
| 2018-08-27 | $19.53 | $19.75 | $19.53 | $19.74 | $19.74 | 173,276 |
| 2018-08-24 | $19.20 | $19.27 | $19.00 | $19.27 | $19.27 | 239,872 |
| 2018-08-23 | $19.43 | $19.56 | $19.36 | $19.44 | $19.44 | 281,487 |
| 2018-08-22 | $19.93 | $19.93 | $19.70 | $19.71 | $19.71 | 248,870 |
| 2018-08-21 | $19.59 | $19.97 | $19.59 | $19.90 | $19.90 | 172,992 |
| 2018-08-20 | $19.67 | $19.83 | $19.58 | $19.82 | $19.82 | 218,251 |
| 2018-08-17 | $19.41 | $19.88 | $19.40 | $19.80 | $19.80 | 673,146 |
| 2018-08-16 | $19.09 | $19.65 | $19.09 | $19.52 | $19.52 | 770,856 |
| 2018-08-15 | $19.11 | $19.42 | $19.00 | $19.12 | $19.12 | 972,705 |
| 2018-08-14 | $19.39 | $19.53 | $19.34 | $19.48 | $19.48 | 1,440,163 |
| 2018-08-13 | $19.52 | $19.62 | $19.42 | $19.44 | $19.44 | 2,608,791 |
| 2018-08-10 | $19.46 | $19.54 | $19.34 | $19.44 | $19.44 | 2,341,900 |
| 2018-08-09 | $19.94 | $20.06 | $19.86 | $20.06 | $20.06 | 1,670,374 |
| 2018-08-08 | $19.80 | $19.85 | $19.65 | $19.70 | $19.70 | 500,811 |
| 2018-08-07 | $19.66 | $19.81 | $19.66 | $19.74 | $19.74 | 519,403 |
| 2018-08-06 | $19.78 | $19.96 | $19.74 | $19.95 | $19.95 | 145,510 |
| 2018-08-03 | $19.58 | $19.75 | $19.50 | $19.75 | $19.75 | 163,650 |
| 2018-08-02 | $19.39 | $19.61 | $19.23 | $19.47 | $19.47 | 289,057 |
| 2018-08-01 | $20.04 | $20.08 | $19.87 | $19.94 | $19.94 | 1,020,504 |
| 2018-07-31 | $19.75 | $19.99 | $19.52 | $19.88 | $19.88 | 656,609 |
| 2018-07-30 | $19.48 | $19.52 | $19.36 | $19.42 | $19.42 | 230,517 |
| 2018-07-27 | $19.22 | $19.39 | $19.21 | $19.30 | $19.30 | 270,866 |
| 2018-07-26 | $18.95 | $19.05 | $18.91 | $18.92 | $18.92 | 816,645 |
| 2018-07-25 | $19.51 | $19.65 | $18.55 | $18.65 | $18.65 | 920,352 |
| 2018-07-24 | $19.23 | $19.43 | $19.22 | $19.41 | $19.41 | 388,257 |
| 2018-07-23 | $18.55 | $18.68 | $18.55 | $18.59 | $18.59 | 231,511 |
| 2018-07-20 | $18.63 | $18.87 | $18.62 | $18.86 | $18.86 | 344,017 |
| 2018-07-19 | $18.92 | $19.10 | $18.81 | $18.99 | $18.99 | 313,778 |
| 2018-07-18 | $18.90 | $18.93 | $18.80 | $18.92 | $18.92 | 221,847 |
| 2018-07-17 | $18.77 | $18.95 | $18.75 | $18.90 | $18.90 | 378,731 |
| 2018-07-16 | $19.61 | $19.75 | $19.50 | $19.67 | $19.67 | 151,780 |
| 2018-07-13 | $19.59 | $19.68 | $19.44 | $19.67 | $19.67 | 165,732 |
| 2018-07-12 | $19.39 | $19.50 | $19.29 | $19.49 | $19.49 | 399,895 |
| 2018-07-11 | $19.35 | $19.38 | $19.19 | $19.21 | $19.21 | 153,258 |
| 2018-07-10 | $19.60 | $19.64 | $19.51 | $19.61 | $19.61 | 187,485 |
| 2018-07-09 | $19.39 | $19.48 | $19.23 | $19.46 | $19.46 | 210,042 |
| 2018-07-06 | $19.13 | $19.35 | $19.07 | $19.33 | $19.33 | 236,142 |
| 2018-07-05 | $19.18 | $19.18 | $18.93 | $19.12 | $19.12 | 467,822 |
| 2018-07-03 | $19.43 | $19.57 | $19.36 | $19.38 | $19.38 | 170,055 |
| 2018-07-02 | $19.51 | $19.59 | $19.37 | $19.48 | $19.48 | 268,576 |
| 2018-06-29 | $19.84 | $19.93 | $19.75 | $19.83 | $19.83 | 236,474 |
| 2018-06-28 | $19.75 | $19.89 | $19.60 | $19.84 | $19.84 | 312,325 |
| 2018-06-27 | $19.93 | $19.98 | $19.77 | $19.80 | $19.80 | 667,401 |
| 2018-06-26 | $20.16 | $20.31 | $20.15 | $20.23 | $20.23 | 200,315 |
| 2018-06-25 | $20.10 | $20.25 | $19.96 | $20.13 | $20.13 | 247,761 |
| 2018-06-22 | $20.71 | $20.71 | $19.67 | $20.23 | $20.23 | 185,584 |
| 2018-06-21 | $20.37 | $20.42 | $20.17 | $20.30 | $20.30 | 241,093 |
| 2018-06-20 | $20.14 | $20.26 | $20.01 | $20.08 | $20.08 | 238,448 |
| 2018-06-19 | $20.07 | $20.08 | $19.80 | $19.88 | $19.88 | 307,271 |
| 2018-06-18 | $20.05 | $20.10 | $20.00 | $20.09 | $20.09 | 371,873 |
| 2018-06-15 | $20.34 | $20.39 | $20.15 | $20.27 | $20.27 | 274,423 |
| 2018-06-14 | $20.78 | $20.78 | $20.51 | $20.69 | $20.69 | 267,805 |
| 2018-06-13 | $20.60 | $20.80 | $20.60 | $20.73 | $20.73 | 185,433 |
| 2018-06-12 | $20.74 | $20.78 | $20.60 | $20.66 | $20.66 | 201,748 |
| 2018-06-11 | $20.74 | $20.91 | $20.60 | $20.85 | $20.85 | 347,561 |
| 2018-06-08 | $20.42 | $20.51 | $20.27 | $20.38 | $20.38 | 1,009,046 |
| 2018-06-07 | $20.71 | $20.91 | $20.45 | $20.47 | $20.47 | 563,005 |
| 2018-06-06 | $20.54 | $20.54 | $20.30 | $20.35 | $20.35 | 644,272 |
| 2018-06-05 | $20.66 | $20.86 | $20.54 | $20.61 | $20.61 | 354,237 |
| 2018-06-04 | $20.96 | $21.04 | $20.75 | $20.90 | $20.90 | 152,170 |
| 2018-06-01 | $20.94 | $20.98 | $20.76 | $20.86 | $20.86 | 441,019 |
| 2018-05-31 | $21.27 | $21.46 | $21.10 | $21.15 | $21.15 | 354,332 |
| 2018-05-30 | $21.20 | $21.48 | $21.20 | $21.47 | $21.47 | 172,158 |
| 2018-05-29 | $21.71 | $21.71 | $21.41 | $21.48 | $21.48 | 231,246 |
| 2018-05-25 | $21.51 | $21.62 | $21.50 | $21.59 | $21.59 | 227,196 |
| 2018-05-24 | $21.62 | $21.68 | $21.43 | $21.55 | $21.55 | 283,132 |
| 2018-05-23 | $21.87 | $22.03 | $21.74 | $22.00 | $22.00 | 408,009 |
| 2018-05-22 | $22.15 | $22.31 | $22.11 | $22.16 | $22.16 | 220,664 |
| 2018-05-21 | $21.81 | $21.96 | $21.81 | $21.93 | $21.93 | 266,705 |
| 2018-05-18 | $21.60 | $21.69 | $21.50 | $21.58 | $21.58 | 280,815 |
| 2018-05-17 | $21.21 | $21.45 | $21.20 | $21.37 | $21.37 | 240,480 |
| 2018-05-16 | $21.32 | $21.63 | $21.32 | $21.52 | $21.52 | 278,366 |
| 2018-05-15 | $21.67 | $21.67 | $21.50 | $21.51 | $21.51 | 193,302 |
| 2018-05-14 | $21.83 | $21.95 | $21.82 | $21.90 | $21.90 | 218,822 |
| 2018-05-11 | $21.43 | $21.63 | $21.36 | $21.49 | $21.49 | 179,218 |
| 2018-05-10 | $20.79 | $20.87 | $20.56 | $20.81 | $20.81 | 434,204 |
| 2018-05-09 | $21.25 | $21.46 | $21.25 | $21.37 | $21.37 | 383,757 |
| 2018-05-08 | $21.67 | $21.78 | $21.56 | $21.63 | $21.63 | 378,504 |
| 2018-05-07 | $21.83 | $21.83 | $21.66 | $21.77 | $21.77 | 640,240 |
| 2018-05-04 | $21.62 | $21.79 | $21.43 | $21.73 | $21.73 | 253,769 |
| 2018-05-03 | $21.50 | $21.60 | $21.30 | $21.56 | $21.56 | 269,781 |
| 2018-05-02 | $21.64 | $21.64 | $21.50 | $21.56 | $21.56 | 447,327 |
| 2018-05-01 | $21.66 | $21.88 | $21.66 | $21.81 | $21.81 | 258,339 |
| 2018-04-30 | $21.45 | $21.68 | $21.45 | $21.47 | $21.47 | 331,499 |
| 2018-04-27 | $21.56 | $21.66 | $21.48 | $21.58 | $21.58 | 267,654 |
| 2018-04-26 | $22.50 | $22.50 | $21.05 | $21.74 | $21.74 | 913,647 |
| 2018-04-25 | $23.93 | $24.01 | $23.84 | $23.93 | $23.93 | 181,498 |
| 2018-04-24 | $24.49 | $24.49 | $24.07 | $24.12 | $24.12 | 157,232 |
| 2018-04-23 | $24.25 | $24.39 | $24.17 | $24.31 | $24.31 | 310,373 |
| 2018-04-20 | $24.70 | $24.87 | $24.20 | $24.29 | $24.29 | 136,292 |
| 2018-04-19 | $25.08 | $25.08 | $24.72 | $24.89 | $24.89 | 183,210 |
| 2018-04-18 | $25.36 | $25.47 | $25.33 | $25.40 | $25.40 | 1,436,887 |
| 2018-04-17 | $24.83 | $24.83 | $24.52 | $24.71 | $24.71 | 2,484,484 |
| 2018-04-16 | $24.52 | $24.61 | $24.43 | $24.53 | $24.53 | 235,449 |
| 2018-04-13 | $24.93 | $24.99 | $24.79 | $24.88 | $24.88 | 647,904 |
| 2018-04-12 | $24.88 | $24.90 | $24.55 | $24.87 | $24.87 | 816,567 |
| 2018-04-11 | $25.33 | $25.40 | $25.15 | $25.19 | $25.19 | 199,222 |
| 2018-04-10 | $24.70 | $24.87 | $24.70 | $24.82 | $24.82 | 1,251,358 |
| 2018-04-09 | $23.91 | $24.22 | $23.91 | $24.00 | $24.00 | 922,542 |
| 2018-04-06 | $24.24 | $24.32 | $23.96 | $24.17 | $24.17 | 2,133,000 |
| 2018-04-05 | $24.49 | $24.79 | $24.37 | $24.79 | $24.79 | 2,143,818 |
| 2018-04-04 | $23.84 | $24.45 | $23.80 | $24.37 | $24.37 | 243,602 |
| 2018-04-03 | $24.70 | $24.75 | $24.39 | $24.67 | $24.67 | 5,153,388 |
| 2018-04-02 | $25.25 | $25.25 | $24.66 | $24.80 | $24.80 | 155,977 |
| 2018-03-29 | $25.00 | $25.56 | $24.91 | $25.43 | $25.43 | 229,979 |
| 2018-03-28 | $24.94 | $25.20 | $24.74 | $25.08 | $25.08 | 659,131 |
| 2018-03-27 | $25.24 | $25.31 | $24.64 | $24.67 | $24.67 | 407,992 |
| 2018-03-26 | $24.62 | $25.07 | $24.59 | $25.00 | $25.00 | 219,535 |
| 2018-03-23 | $24.54 | $24.68 | $24.18 | $24.18 | $24.18 | 341,842 |
| 2018-03-22 | $25.00 | $25.17 | $24.83 | $24.89 | $24.89 | 221,862 |
| 2018-03-21 | $24.48 | $24.68 | $24.43 | $24.50 | $24.50 | 194,459 |
| 2018-03-20 | $24.49 | $24.57 | $24.31 | $24.55 | $24.55 | 169,879 |
| 2018-03-19 | $25.14 | $25.21 | $24.79 | $24.97 | $24.97 | 205,701 |
| 2018-03-16 | $25.21 | $25.21 | $25.00 | $25.12 | $25.12 | 194,832 |
| 2018-03-15 | $25.60 | $25.66 | $25.35 | $25.50 | $25.50 | 150,831 |
| 2018-03-14 | $25.41 | $25.73 | $25.41 | $25.50 | $25.50 | 143,661 |
| 2018-03-13 | $25.72 | $25.89 | $25.47 | $25.57 | $25.57 | 207,273 |
| 2018-03-12 | $25.71 | $25.72 | $25.54 | $25.67 | $25.67 | 236,224 |
| 2018-03-09 | $25.00 | $25.32 | $24.80 | $25.11 | $25.11 | 200,306 |
| 2018-03-08 | $24.64 | $24.98 | $24.63 | $24.90 | $24.90 | 201,437 |
| 2018-03-07 | $24.38 | $24.61 | $24.24 | $24.60 | $24.60 | 222,998 |
| 2018-03-06 | $25.02 | $25.20 | $24.79 | $25.06 | $25.06 | 254,356 |
| 2018-03-05 | $24.31 | $24.77 | $24.20 | $24.68 | $24.68 | 186,664 |
| 2018-03-02 | $24.63 | $25.00 | $24.32 | $24.93 | $24.93 | 179,516 |
| 2018-03-01 | $25.22 | $25.22 | $24.49 | $24.63 | $24.63 | 306,733 |
| 2018-02-28 | $25.73 | $25.73 | $25.30 | $25.37 | $25.37 | 207,007 |
| 2018-02-27 | $26.07 | $26.16 | $25.78 | $25.79 | $25.79 | 233,921 |
| 2018-02-26 | $25.85 | $25.95 | $25.64 | $25.90 | $25.90 | 196,216 |
| 2018-02-23 | $25.46 | $25.67 | $25.32 | $25.64 | $25.64 | 167,815 |
| 2018-02-22 | $25.48 | $25.60 | $25.30 | $25.38 | $25.38 | 204,522 |
| 2018-02-21 | $25.74 | $25.88 | $25.49 | $25.49 | $25.49 | 217,189 |
| 2018-02-20 | $25.66 | $25.89 | $25.53 | $25.69 | $25.69 | 279,659 |
| 2018-02-16 | $25.74 | $25.89 | $25.59 | $25.82 | $25.82 | 139,261 |
| 2018-02-15 | $25.81 | $25.81 | $25.14 | $25.53 | $25.53 | 219,657 |
| 2018-02-14 | $24.50 | $25.28 | $24.29 | $25.25 | $25.25 | 294,920 |
| 2018-02-13 | $24.78 | $24.99 | $24.57 | $24.92 | $24.92 | 203,724 |
| 2018-02-12 | $25.46 | $25.79 | $25.25 | $25.53 | $25.53 | 313,825 |
| 2018-02-09 | $24.90 | $25.07 | $23.90 | $25.05 | $25.05 | 526,616 |
| 2018-02-08 | $25.59 | $25.80 | $25.01 | $25.01 | $25.01 | 333,392 |
| 2018-02-07 | $25.06 | $25.62 | $25.02 | $25.20 | $25.20 | 370,340 |
| 2018-02-06 | $25.60 | $26.36 | $25.23 | $26.20 | $26.20 | 512,269 |
| 2018-02-05 | $26.26 | $26.35 | $25.16 | $25.22 | $25.22 | 363,740 |
| 2018-02-02 | $26.34 | $27.19 | $26.34 | $26.58 | $26.58 | 311,134 |
| 2018-02-01 | $27.40 | $27.81 | $27.22 | $27.68 | $27.68 | 892,279 |
| 2018-01-31 | $27.21 | $27.25 | $27.03 | $27.15 | $27.15 | 695,562 |
| 2018-01-30 | $26.90 | $26.95 | $26.42 | $26.79 | $26.79 | 526,652 |
| 2018-01-29 | $28.08 | $28.20 | $27.70 | $27.75 | $27.75 | 1,075,348 |
| 2018-01-26 | $29.01 | $29.44 | $28.81 | $29.19 | $29.19 | 708,182 |
| 2018-01-25 | $27.97 | $27.97 | $27.55 | $27.71 | $27.71 | 2,341,719 |
| 2018-01-24 | $28.13 | $28.13 | $27.35 | $27.61 | $27.61 | 2,261,160 |
| 2018-01-23 | $28.92 | $28.92 | $28.70 | $28.80 | $28.80 | 273,742 |
| 2018-01-22 | $28.53 | $28.72 | $28.36 | $28.70 | $28.70 | 448,585 |
| 2018-01-19 | $28.83 | $28.87 | $28.65 | $28.72 | $28.72 | 315,228 |
| 2018-01-18 | $28.67 | $28.84 | $28.59 | $28.79 | $28.79 | 840,265 |
| 2018-01-17 | $29.04 | $29.26 | $28.98 | $29.26 | $29.26 | 1,186,361 |
| 2018-01-16 | $30.36 | $30.42 | $29.90 | $29.96 | $29.96 | 378,415 |
| 2018-01-12 | $28.31 | $28.84 | $28.30 | $28.78 | $28.78 | 441,463 |
| 2018-01-11 | $27.37 | $27.71 | $27.37 | $27.71 | $27.71 | 305,970 |
| 2018-01-10 | $27.08 | $27.12 | $26.70 | $27.07 | $27.07 | 211,832 |
| 2018-01-09 | $26.62 | $26.68 | $26.56 | $26.58 | $26.58 | 307,773 |
| 2018-01-08 | $26.73 | $26.82 | $26.60 | $26.61 | $26.61 | 362,121 |
| 2018-01-05 | $26.30 | $26.68 | $26.00 | $26.68 | $26.68 | 326,478 |
| 2018-01-04 | $25.76 | $25.81 | $25.47 | $25.78 | $25.78 | 324,917 |
| 2018-01-03 | $24.30 | $24.56 | $24.25 | $24.55 | $24.55 | 139,367 |
| 2018-01-02 | $24.15 | $24.18 | $24.00 | $24.18 | $24.18 | 132,118 |
| 2017-12-29 | $24.05 | $24.10 | $24.00 | $24.04 | $24.04 | 92,347 |
| 2017-12-28 | $24.08 | $24.16 | $24.00 | $24.12 | $24.12 | 144,728 |
| 2017-12-27 | $24.40 | $24.40 | $24.14 | $24.18 | $24.18 | 100,359 |
| 2017-12-26 | $24.32 | $24.32 | $24.17 | $24.24 | $24.24 | 77,740 |
| 2017-12-22 | $24.31 | $24.31 | $24.08 | $24.19 | $24.19 | 140,200 |
| 2017-12-21 | $24.02 | $24.03 | $23.97 | $23.98 | $23.98 | 120,948 |
| 2017-12-20 | $24.06 | $24.06 | $23.87 | $23.97 | $23.97 | 162,033 |
| 2017-12-19 | $24.00 | $24.00 | $23.87 | $23.92 | $23.92 | 159,047 |
| 2017-12-18 | $24.00 | $24.05 | $23.95 | $24.00 | $24.00 | 141,800 |
| 2017-12-15 | $23.56 | $23.60 | $23.36 | $23.51 | $23.51 | 210,440 |
| 2017-12-14 | $23.26 | $23.36 | $23.25 | $23.28 | $23.28 | 124,902 |
| 2017-12-13 | $23.40 | $23.47 | $23.26 | $23.41 | $23.41 | 164,762 |
| 2017-12-12 | $23.63 | $23.65 | $23.46 | $23.57 | $23.57 | 213,798 |
| 2017-12-11 | $23.88 | $23.88 | $23.75 | $23.85 | $23.85 | 225,589 |
| 2017-12-08 | $23.95 | $24.04 | $23.66 | $23.75 | $23.75 | 147,203 |
| 2017-12-07 | $24.00 | $24.13 | $23.82 | $24.07 | $24.07 | 131,310 |
| 2017-12-06 | $23.71 | $23.93 | $23.66 | $23.85 | $23.85 | 223,220 |
| 2017-12-05 | $24.22 | $24.26 | $24.07 | $24.08 | $24.08 | 231,674 |
| 2017-12-04 | $24.62 | $24.78 | $24.50 | $24.51 | $24.51 | 209,814 |
| 2017-12-01 | $25.27 | $25.27 | $24.95 | $25.11 | $25.11 | 118,897 |
| 2017-11-30 | $25.05 | $25.14 | $25.00 | $25.00 | $25.00 | 264,182 |
| 2017-11-29 | $25.47 | $25.47 | $25.18 | $25.25 | $25.25 | 150,745 |
| 2017-11-28 | $25.54 | $25.57 | $25.28 | $25.55 | $25.55 | 270,413 |
| 2017-11-27 | $26.01 | $26.12 | $25.45 | $25.53 | $25.53 | 146,547 |
| 2017-11-24 | $25.53 | $25.53 | $25.30 | $25.40 | $25.40 | 75,916 |
| 2017-11-22 | $25.28 | $25.28 | $25.06 | $25.18 | $25.18 | 135,602 |
| 2017-11-21 | $24.84 | $24.98 | $24.79 | $24.95 | $24.95 | 301,634 |
| 2017-11-20 | $24.26 | $24.41 | $24.10 | $24.35 | $24.35 | 266,758 |
| 2017-11-17 | $24.45 | $24.53 | $24.43 | $24.46 | $24.46 | 771,486 |
| 2017-11-16 | $24.45 | $24.62 | $24.41 | $24.55 | $24.55 | 160,512 |
| 2017-11-15 | $23.68 | $24.20 | $23.68 | $24.02 | $24.02 | 126,748 |
| 2017-11-14 | $24.13 | $24.20 | $24.00 | $24.09 | $24.09 | 158,016 |
| 2017-11-13 | $23.79 | $24.17 | $23.76 | $24.17 | $24.17 | 179,409 |
| 2017-11-10 | $24.72 | $24.72 | $24.20 | $24.27 | $24.27 | 158,021 |
| 2017-11-09 | $24.81 | $24.86 | $24.36 | $24.75 | $24.75 | 203,502 |
| 2017-11-08 | $24.94 | $25.05 | $24.83 | $24.94 | $24.94 | 218,201 |
| 2017-11-07 | $24.61 | $24.65 | $24.51 | $24.65 | $24.65 | 230,777 |
| 2017-11-06 | $24.00 | $24.09 | $23.90 | $24.05 | $24.05 | 227,844 |
| 2017-11-03 | $23.78 | $23.89 | $23.45 | $23.81 | $23.81 | 164,406 |
| 2017-11-02 | $23.62 | $23.65 | $23.50 | $23.65 | $23.65 | 116,406 |
| 2017-11-01 | $23.79 | $23.79 | $23.61 | $23.70 | $23.70 | 213,658 |
| 2017-10-31 | $23.37 | $23.43 | $23.17 | $23.39 | $23.39 | 252,252 |
| 2017-10-30 | $22.94 | $23.00 | $22.92 | $22.98 | $22.98 | 257,683 |
| 2017-10-27 | $22.61 | $22.90 | $22.11 | $22.89 | $22.89 | 245,342 |
| 2017-10-26 | $22.85 | $22.96 | $22.05 | $22.07 | $22.07 | 410,177 |
| 2017-10-25 | $22.85 | $23.60 | $22.61 | $23.25 | $23.25 | 454,060 |
| 2017-10-24 | $22.26 | $22.41 | $22.26 | $22.37 | $22.37 | 229,570 |
| 2017-10-23 | $22.55 | $22.67 | $22.37 | $22.50 | $22.50 | 223,800 |
| 2017-10-20 | $22.18 | $22.18 | $22.08 | $22.08 | $22.08 | 151,394 |
| 2017-10-19 | $22.13 | $22.20 | $22.00 | $22.12 | $22.12 | 156,330 |
| 2017-10-18 | $22.43 | $22.49 | $22.25 | $22.30 | $22.30 | 249,535 |
| 2017-10-17 | $22.36 | $22.54 | $22.36 | $22.50 | $22.50 | 97,236 |
| 2017-10-16 | $22.34 | $22.48 | $22.19 | $22.34 | $22.34 | 313,314 |
| 2017-10-13 | $21.99 | $22.35 | $21.97 | $22.26 | $22.26 | 135,358 |
| 2017-10-12 | $21.92 | $21.92 | $21.75 | $21.86 | $21.86 | 160,921 |
| 2017-10-11 | $21.68 | $21.75 | $21.46 | $21.72 | $21.72 | 148,530 |
| 2017-10-10 | $21.18 | $21.33 | $21.18 | $21.24 | $21.24 | 218,071 |
| 2017-10-09 | $21.32 | $21.32 | $21.20 | $21.23 | $21.23 | 95,167 |
| 2017-10-06 | $21.16 | $21.22 | $21.02 | $21.20 | $21.20 | 125,522 |
| 2017-10-05 | $21.10 | $21.10 | $20.91 | $21.01 | $21.01 | 138,197 |
| 2017-10-04 | $21.14 | $21.14 | $21.02 | $21.10 | $21.10 | 116,188 |
| 2017-10-03 | $20.87 | $21.09 | $20.83 | $21.09 | $21.09 | 169,730 |
| 2017-10-02 | $20.48 | $20.78 | $20.48 | $20.75 | $20.75 | 159,117 |
| 2017-09-29 | $20.24 | $20.34 | $20.15 | $20.28 | $20.28 | 182,790 |
| 2017-09-28 | $20.35 | $20.35 | $20.16 | $20.31 | $20.31 | 130,006 |
| 2017-09-27 | $20.28 | $20.51 | $20.28 | $20.50 | $20.50 | 137,979 |
| 2017-09-26 | $20.32 | $20.32 | $20.17 | $20.28 | $20.28 | 175,871 |
| 2017-09-25 | $20.45 | $20.50 | $20.42 | $20.48 | $20.48 | 160,962 |
| 2017-09-22 | $20.48 | $20.48 | $20.36 | $20.45 | $20.45 | 139,432 |
| 2017-09-21 | $20.42 | $20.47 | $20.33 | $20.36 | $20.36 | 112,917 |
| 2017-09-20 | $20.54 | $20.54 | $20.36 | $20.43 | $20.43 | 143,797 |
| 2017-09-19 | $21.06 | $21.31 | $20.34 | $20.41 | $20.41 | 149,371 |
| 2017-09-18 | $20.00 | $20.08 | $19.99 | $20.07 | $20.07 | 186,689 |
| 2017-09-15 | $20.00 | $20.02 | $19.81 | $20.02 | $20.02 | 182,160 |
| 2017-09-14 | $19.60 | $19.67 | $19.57 | $19.65 | $19.65 | 145,643 |
| 2017-09-13 | $19.74 | $19.74 | $19.56 | $19.61 | $19.61 | 374,837 |
| 2017-09-12 | $19.87 | $19.93 | $19.68 | $19.81 | $19.81 | 96,934 |
| 2017-09-11 | $19.52 | $19.65 | $19.22 | $19.56 | $19.56 | 87,533 |
| 2017-09-08 | $19.60 | $19.60 | $19.45 | $19.52 | $19.52 | 111,866 |
| 2017-09-07 | $19.44 | $19.48 | $19.40 | $19.45 | $19.45 | 100,551 |
| 2017-09-06 | $19.26 | $19.53 | $19.26 | $19.45 | $19.45 | 169,321 |
| 2017-09-05 | $19.18 | $19.28 | $19.10 | $19.28 | $19.28 | 133,841 |
| 2017-09-01 | $19.45 | $19.49 | $19.31 | $19.36 | $19.36 | 130,775 |
| 2017-08-31 | $19.34 | $19.48 | $19.27 | $19.45 | $19.45 | 121,097 |
| 2017-08-30 | $19.27 | $19.40 | $19.15 | $19.20 | $19.20 | 129,528 |
| 2017-08-29 | $19.38 | $19.41 | $19.23 | $19.37 | $19.37 | 338,707 |
| 2017-08-28 | $19.30 | $19.33 | $19.10 | $19.18 | $19.18 | 146,464 |
| 2017-08-25 | $19.29 | $19.34 | $19.20 | $19.28 | $19.28 | 140,334 |
| 2017-08-24 | $19.40 | $19.45 | $19.24 | $19.26 | $19.26 | 164,436 |
| 2017-08-23 | $19.49 | $19.52 | $19.39 | $19.41 | $19.41 | 116,289 |
| 2017-08-22 | $19.50 | $19.62 | $19.45 | $19.62 | $19.62 | 235,562 |
| 2017-08-21 | $19.54 | $19.54 | $19.45 | $19.50 | $19.50 | 124,906 |
| 2017-08-18 | $19.53 | $19.63 | $19.53 | $19.62 | $19.62 | 95,919 |
| 2017-08-17 | $19.75 | $19.75 | $19.60 | $19.61 | $19.61 | 114,558 |
| 2017-08-16 | $19.69 | $19.76 | $19.66 | $19.71 | $19.71 | 150,551 |
| 2017-08-15 | $19.90 | $20.00 | $19.85 | $19.93 | $19.93 | 201,700 |
| 2017-08-14 | $19.84 | $19.95 | $19.73 | $19.92 | $19.92 | 114,362 |
| 2017-08-11 | $19.83 | $19.89 | $19.70 | $19.72 | $19.72 | 133,325 |
| 2017-08-10 | $20.01 | $20.01 | $19.75 | $19.78 | $19.78 | 177,202 |
| 2017-08-09 | $20.10 | $20.10 | $19.85 | $20.03 | $20.03 | 92,085 |
| 2017-08-08 | $20.30 | $20.30 | $20.18 | $20.20 | $20.20 | 154,663 |
| 2017-08-07 | $20.07 | $20.25 | $20.03 | $20.22 | $20.22 | 105,908 |
| 2017-08-04 | $20.54 | $20.54 | $20.40 | $20.50 | $20.50 | 177,206 |
| 2017-08-03 | $20.52 | $20.61 | $20.45 | $20.59 | $20.59 | 132,986 |
| 2017-08-02 | $20.49 | $20.75 | $20.49 | $20.69 | $20.69 | 140,965 |
| 2017-08-01 | $20.69 | $20.69 | $20.25 | $20.51 | $20.51 | 199,782 |
| 2017-07-31 | $20.40 | $20.40 | $20.07 | $20.28 | $20.28 | 301,686 |
| 2017-07-28 | $20.99 | $21.74 | $20.95 | $21.70 | $21.70 | 122,814 |
| 2017-07-27 | $20.90 | $20.91 | $20.80 | $20.89 | $20.89 | 113,372 |
| 2017-07-26 | $20.60 | $20.76 | $20.60 | $20.75 | $20.75 | 129,346 |
| 2017-07-25 | $20.51 | $20.75 | $20.40 | $20.64 | $20.64 | 248,709 |
| 2017-07-24 | $20.31 | $20.31 | $20.14 | $20.26 | $20.26 | 114,143 |
| 2017-07-21 | $20.29 | $20.34 | $20.19 | $20.31 | $20.31 | 107,897 |
| 2017-07-20 | $19.88 | $20.39 | $19.77 | $20.12 | $20.12 | 309,381 |
| 2017-07-19 | $19.92 | $19.92 | $19.72 | $19.77 | $19.77 | 151,459 |
| 2017-07-18 | $19.91 | $19.91 | $19.82 | $19.86 | $19.86 | 93,612 |
| 2017-07-17 | $19.93 | $19.95 | $19.84 | $19.88 | $19.88 | 123,698 |
| 2017-07-14 | $19.80 | $19.95 | $19.68 | $19.91 | $19.91 | 79,388 |
| 2017-07-13 | $19.49 | $19.55 | $19.38 | $19.55 | $19.55 | 372,528 |
| 2017-07-12 | $19.53 | $19.67 | $19.53 | $19.64 | $19.64 | 131,188 |
| 2017-07-11 | $19.57 | $19.63 | $19.43 | $19.63 | $19.63 | 187,083 |
| 2017-07-10 | $19.34 | $19.36 | $19.20 | $19.35 | $19.35 | 88,645 |
| 2017-07-07 | $19.20 | $19.20 | $19.02 | $19.20 | $19.20 | 119,433 |
| 2017-07-06 | $19.23 | $19.24 | $19.14 | $19.19 | $19.19 | 104,122 |
| 2017-07-05 | $19.38 | $19.38 | $19.30 | $19.36 | $19.36 | 92,616 |
| 2017-07-03 | $19.23 | $19.29 | $19.23 | $19.23 | $19.23 | 104,207 |
| 2017-06-30 | $19.33 | $19.36 | $19.25 | $19.30 | $19.30 | 95,585 |
| 2017-06-29 | $19.30 | $19.43 | $19.18 | $19.27 | $19.27 | 89,087 |
| 2017-06-28 | $19.43 | $19.50 | $19.29 | $19.50 | $19.50 | 132,699 |
| 2017-06-27 | $19.55 | $19.59 | $19.47 | $19.47 | $19.47 | 119,700 |
| 2017-06-26 | $19.60 | $19.70 | $19.50 | $19.56 | $19.56 | 166,300 |
| 2017-06-23 | $19.34 | $19.53 | $19.34 | $19.43 | $19.43 | 171,900 |
| 2017-06-22 | $19.32 | $19.49 | $19.32 | $19.46 | $19.46 | 120,500 |
| 2017-06-21 | $19.48 | $19.51 | $19.40 | $19.50 | $19.50 | 154,095 |
| 2017-06-20 | $19.41 | $19.48 | $19.32 | $19.43 | $19.43 | 92,000 |
| 2017-06-19 | $19.32 | $19.48 | $19.21 | $19.45 | $19.45 | 149,073 |
| 2017-06-16 | $19.00 | $19.23 | $19.00 | $19.23 | $19.23 | 141,565 |
| 2017-06-15 | $19.27 | $19.36 | $19.25 | $19.35 | $19.35 | 160,972 |
| 2017-06-14 | $19.78 | $19.80 | $19.60 | $19.68 | $19.68 | 212,959 |
| 2017-06-13 | $19.78 | $20.02 | $19.78 | $19.92 | $19.92 | 131,715 |
| 2017-06-12 | $19.39 | $19.63 | $19.39 | $19.63 | $19.63 | 157,809 |
| 2017-06-09 | $19.95 | $20.02 | $19.85 | $19.85 | $19.85 | 85,644 |
| 2017-06-08 | $20.00 | $20.02 | $19.90 | $19.98 | $19.98 | 96,523 |
| 2017-06-07 | $19.96 | $20.06 | $19.94 | $19.97 | $19.97 | 127,255 |
| 2017-06-06 | $20.02 | $20.05 | $19.90 | $20.03 | $20.03 | 120,306 |
| 2017-06-05 | $20.23 | $20.25 | $20.12 | $20.20 | $20.20 | 107,666 |
| 2017-06-02 | $19.74 | $20.13 | $19.74 | $20.13 | $20.13 | 107,921 |
| 2017-06-01 | $19.71 | $19.71 | $19.50 | $19.52 | $19.52 | 120,640 |
| 2017-05-31 | $19.68 | $19.81 | $19.54 | $19.70 | $19.70 | 128,536 |
| 2017-05-30 | $19.61 | $19.80 | $19.43 | $19.63 | $19.63 | 148,887 |
| 2017-05-26 | $19.65 | $19.70 | $19.52 | $19.57 | $19.57 | 105,757 |
| 2017-05-25 | $19.90 | $20.00 | $19.49 | $19.82 | $19.82 | 307,081 |
| 2017-05-24 | $19.61 | $19.66 | $19.34 | $19.49 | $19.49 | 156,969 |
| 2017-05-23 | $19.70 | $19.80 | $19.66 | $19.69 | $19.69 | 124,721 |
| 2017-05-22 | $19.92 | $19.92 | $19.69 | $19.76 | $19.76 | 121,393 |
| 2017-05-19 | $19.60 | $19.81 | $19.60 | $19.78 | $19.78 | 147,137 |
| 2017-05-18 | $19.41 | $19.74 | $19.41 | $19.67 | $19.67 | 159,783 |
| 2017-05-17 | $19.97 | $20.00 | $19.81 | $19.86 | $19.86 | 197,100 |
| 2017-05-16 | $19.97 | $19.97 | $19.90 | $19.92 | $19.92 | 102,739 |
| 2017-05-15 | $19.95 | $19.97 | $19.93 | $19.97 | $19.97 | 74,002 |
| 2017-05-12 | $20.01 | $20.01 | $19.96 | $19.98 | $19.98 | 117,436 |
| 2017-05-11 | $20.07 | $20.07 | $20.00 | $20.02 | $20.02 | 102,512 |
| 2017-05-10 | $20.11 | $20.13 | $20.05 | $20.08 | $20.08 | 155,995 |
| 2017-05-09 | $20.50 | $20.51 | $20.38 | $20.39 | $20.39 | 120,174 |
| 2017-05-08 | $20.53 | $20.62 | $20.45 | $20.56 | $20.56 | 125,101 |
| 2017-05-05 | $20.25 | $20.38 | $20.22 | $20.38 | $20.38 | 189,136 |
| 2017-05-04 | $20.17 | $20.40 | $20.10 | $20.22 | $20.22 | 119,928 |
| 2017-05-03 | $20.20 | $20.24 | $20.08 | $20.24 | $20.24 | 101,971 |
| 2017-05-02 | $19.95 | $20.33 | $19.95 | $20.22 | $20.22 | 247,163 |
| 2017-05-01 | $20.02 | $20.13 | $19.93 | $20.07 | $20.07 | 148,694 |
| 2017-04-28 | $20.30 | $20.39 | $20.29 | $20.38 | $20.38 | 241,342 |
| 2017-04-27 | $19.96 | $20.19 | $19.75 | $20.10 | $20.10 | 197,018 |
| 2017-04-26 | $20.83 | $20.90 | $20.57 | $20.80 | $20.80 | 87,725 |
| 2017-04-25 | $20.65 | $20.74 | $20.64 | $20.68 | $20.68 | 143,928 |
| 2017-04-24 | $20.74 | $20.81 | $20.74 | $20.80 | $20.80 | 214,056 |
| 2017-04-21 | $20.48 | $20.51 | $20.44 | $20.48 | $20.48 | 132,445 |
| 2017-04-20 | $20.35 | $20.49 | $20.35 | $20.45 | $20.45 | 184,079 |
| 2017-04-19 | $20.43 | $20.50 | $20.37 | $20.38 | $20.38 | 185,389 |
| 2017-04-18 | $20.11 | $20.14 | $20.02 | $20.08 | $20.08 | 159,377 |
| 2017-04-17 | $20.22 | $20.29 | $20.16 | $20.20 | $20.20 | 283,973 |
| 2017-04-13 | $20.01 | $20.05 | $19.98 | $20.00 | $20.00 | 304,482 |
| 2017-04-12 | $20.19 | $20.28 | $20.15 | $20.27 | $20.27 | 177,195 |
| 2017-04-11 | $20.18 | $20.18 | $20.10 | $20.18 | $20.18 | 135,457 |
| 2017-04-10 | $20.26 | $20.36 | $20.26 | $20.28 | $20.28 | 124,270 |
| 2017-04-07 | $20.54 | $20.56 | $20.41 | $20.45 | $20.45 | 143,486 |
| 2017-04-06 | $20.72 | $20.74 | $20.69 | $20.73 | $20.73 | 150,604 |
| 2017-04-05 | $20.99 | $21.03 | $20.88 | $20.90 | $20.90 | 165,717 |
| 2017-04-04 | $20.33 | $20.75 | $20.21 | $20.67 | $20.67 | 253,343 |
| 2017-04-03 | $21.03 | $21.05 | $20.51 | $20.60 | $20.60 | 279,300 |
| 2017-03-31 | $20.58 | $20.65 | $20.50 | $20.56 | $20.56 | 144,300 |
| 2017-03-30 | $20.90 | $21.00 | $20.81 | $20.90 | $20.90 | 90,900 |
| 2017-03-29 | $20.96 | $20.97 | $20.80 | $20.86 | $20.86 | 150,700 |
| 2017-03-28 | $20.73 | $20.75 | $20.55 | $20.75 | $20.75 | 89,900 |
| 2017-03-27 | $20.58 | $20.71 | $20.45 | $20.69 | $20.69 | 89,700 |
| 2017-03-24 | $20.42 | $20.75 | $20.42 | $20.72 | $20.72 | 80,200 |
| 2017-03-23 | $20.48 | $20.48 | $20.33 | $20.39 | $20.39 | 77,800 |
| 2017-03-22 | $20.10 | $20.34 | $20.10 | $20.34 | $20.34 | 96,800 |
| 2017-03-21 | $20.49 | $20.49 | $20.16 | $20.18 | $20.18 | 134,600 |
| 2017-03-20 | $20.50 | $20.50 | $20.20 | $20.39 | $20.39 | 168,800 |
| 2017-03-17 | $20.27 | $20.44 | $20.24 | $20.43 | $20.43 | 188,300 |
| 2017-03-16 | $19.87 | $19.87 | $19.70 | $19.72 | $19.72 | 202,500 |
| 2017-03-15 | $19.45 | $19.58 | $19.35 | $19.58 | $19.58 | 139,600 |
| 2017-03-14 | $19.55 | $19.59 | $19.37 | $19.40 | $19.40 | 191,300 |
| 2017-03-13 | $19.46 | $19.67 | $19.45 | $19.48 | $19.48 | 200,400 |
| 2017-03-10 | $19.18 | $19.66 | $19.18 | $19.33 | $19.33 | 153,000 |
| 2017-03-09 | $19.25 | $19.25 | $19.10 | $19.15 | $19.15 | 156,500 |
| 2017-03-08 | $19.31 | $19.43 | $19.31 | $19.38 | $19.38 | 116,600 |
| 2017-03-07 | $19.32 | $19.51 | $19.31 | $19.37 | $19.37 | 127,500 |
| 2017-03-06 | $19.67 | $19.70 | $19.53 | $19.56 | $19.56 | 205,300 |
| 2017-03-03 | $19.77 | $19.83 | $19.62 | $19.67 | $19.67 | 76,900 |
| 2017-03-02 | $19.77 | $19.78 | $19.66 | $19.73 | $19.73 | 102,400 |
| 2017-03-01 | $19.86 | $20.05 | $19.86 | $20.02 | $20.02 | 179,900 |
| 2017-02-28 | $19.43 | $19.65 | $19.43 | $19.57 | $19.57 | 66,400 |
| 2017-02-27 | $19.60 | $19.60 | $19.41 | $19.51 | $19.51 | 178,100 |
| 2017-02-24 | $19.44 | $19.62 | $19.44 | $19.50 | $19.50 | 201,000 |
| 2017-02-23 | $19.34 | $19.69 | $19.34 | $19.56 | $19.56 | 108,700 |
| 2017-02-22 | $19.63 | $19.63 | $19.42 | $19.47 | $19.47 | 1,164,400 |
| 2017-02-21 | $19.64 | $19.89 | $19.52 | $19.78 | $19.78 | 343,900 |
| 2017-02-17 | $19.75 | $19.90 | $19.70 | $19.81 | $19.81 | 169,100 |
| 2017-02-16 | $19.98 | $19.98 | $19.56 | $19.88 | $19.88 | 471,400 |
| 2017-02-15 | $19.60 | $19.83 | $19.51 | $19.80 | $19.80 | 295,500 |
| 2017-02-14 | $19.52 | $19.86 | $19.52 | $19.70 | $19.70 | 139,500 |
| 2017-02-13 | $19.95 | $20.00 | $19.90 | $19.95 | $19.95 | 153,100 |
| 2017-02-10 | $19.75 | $20.15 | $19.75 | $19.98 | $19.98 | 109,200 |
| 2017-02-09 | $19.64 | $19.64 | $19.41 | $19.54 | $19.54 | 65,100 |
| 2017-02-08 | $19.54 | $19.57 | $19.32 | $19.56 | $19.56 | 90,500 |
| 2017-02-07 | $19.11 | $19.23 | $19.10 | $19.21 | $19.21 | 105,400 |
| 2017-02-06 | $19.45 | $19.45 | $19.16 | $19.25 | $19.25 | 94,600 |
| 2017-02-03 | $19.40 | $19.52 | $19.19 | $19.52 | $19.52 | 84,300 |
| 2017-02-02 | $19.58 | $19.58 | $19.38 | $19.47 | $19.47 | 95,200 |
| 2017-02-01 | $19.51 | $19.65 | $19.41 | $19.55 | $19.55 | 132,496 |
| 2017-01-31 | $19.40 | $19.55 | $19.40 | $19.52 | $19.52 | 272,325 |
| 2017-01-30 | $19.65 | $19.65 | $19.37 | $19.46 | $19.46 | 173,652 |
| 2017-01-27 | $19.59 | $19.68 | $19.55 | $19.63 | $19.63 | 190,850 |
| 2017-01-26 | $19.40 | $19.75 | $19.13 | $19.55 | $19.55 | 374,949 |
| 2017-01-25 | $19.25 | $19.66 | $19.25 | $19.66 | $19.66 | 138,632 |
| 2017-01-24 | $19.00 | $19.00 | $18.81 | $19.00 | $19.00 | 112,004 |
| 2017-01-23 | $18.92 | $19.00 | $18.78 | $18.89 | $18.89 | 169,444 |
| 2017-01-20 | $18.78 | $18.95 | $18.56 | $18.83 | $18.83 | 137,504 |
| 2017-01-19 | $18.73 | $18.73 | $18.43 | $18.49 | $18.49 | 136,956 |
| 2017-01-18 | $18.34 | $18.34 | $18.06 | $18.10 | $18.10 | 354,528 |
| 2017-01-17 | $18.03 | $18.30 | $18.02 | $18.07 | $18.07 | 274,030 |
| 2017-01-13 | $17.90 | $17.91 | $17.60 | $17.90 | $17.90 | 142,397 |
| 2017-01-12 | $17.42 | $17.80 | $17.31 | $17.59 | $17.59 | 146,270 |
| 2017-01-11 | $17.27 | $17.34 | $17.05 | $17.32 | $17.32 | 142,058 |
| 2017-01-10 | $17.58 | $17.58 | $17.32 | $17.34 | $17.34 | 149,955 |
| 2017-01-09 | $17.45 | $17.48 | $17.28 | $17.42 | $17.42 | 113,710 |
| 2017-01-06 | $17.35 | $17.47 | $17.13 | $17.43 | $17.43 | 144,534 |
| 2017-01-05 | $17.36 | $17.36 | $17.23 | $17.30 | $17.30 | 116,191 |
| 2017-01-04 | $17.09 | $17.20 | $16.94 | $17.17 | $17.17 | 1,551,620 |
| 2017-01-03 | $16.73 | $16.83 | $16.64 | $16.76 | $16.76 | 716,747 |
| 2016-12-30 | $16.80 | $16.93 | $16.52 | $16.65 | $16.65 | 434,724 |
| 2016-12-29 | $16.99 | $16.99 | $16.85 | $16.90 | $16.90 | 144,585 |
| 2016-12-28 | $17.28 | $17.37 | $17.23 | $17.23 | $17.23 | 67,002 |
| 2016-12-27 | $17.03 | $17.27 | $17.03 | $17.12 | $17.12 | 83,097 |
| 2016-12-23 | $16.99 | $17.11 | $16.99 | $17.06 | $17.06 | 71,270 |
| 2016-12-22 | $16.96 | $17.09 | $16.96 | $16.99 | $16.99 | 107,650 |
| 2016-12-21 | $17.18 | $17.29 | $17.10 | $17.16 | $17.16 | 142,416 |
| 2016-12-20 | $17.49 | $17.49 | $17.18 | $17.26 | $17.26 | 121,252 |
| 2016-12-19 | $17.35 | $17.37 | $17.30 | $17.36 | $17.36 | 124,718 |
| 2016-12-16 | $17.17 | $17.25 | $16.87 | $17.06 | $17.06 | 151,063 |
| 2016-12-15 | $17.27 | $17.37 | $17.22 | $17.33 | $17.33 | 199,828 |
| 2016-12-14 | $17.60 | $17.90 | $17.36 | $17.39 | $17.39 | 1,723,120 |
| 2016-12-13 | $17.87 | $17.92 | $17.78 | $17.80 | $17.80 | 737,383 |
| 2016-12-12 | $17.98 | $18.00 | $17.72 | $17.90 | $17.90 | 306,000 |
| 2016-12-09 | $18.20 | $18.25 | $18.09 | $18.20 | $18.20 | 226,017 |
| 2016-12-08 | $17.66 | $17.83 | $17.51 | $17.82 | $17.82 | 270,306 |
| 2016-12-07 | $17.34 | $17.34 | $17.10 | $17.28 | $17.28 | 87,036 |
| 2016-12-06 | $17.04 | $17.16 | $16.88 | $17.14 | $17.14 | 282,276 |
| 2016-12-05 | $16.82 | $17.15 | $16.82 | $17.14 | $17.14 | 223,017 |
| 2016-12-02 | $17.05 | $17.08 | $17.00 | $17.04 | $17.04 | 192,470 |
| 2016-12-01 | $16.91 | $17.24 | $16.91 | $17.06 | $17.06 | 775,521 |
| 2016-11-30 | $16.95 | $17.23 | $16.95 | $17.17 | $17.17 | 81,657 |
| 2016-11-29 | $17.23 | $17.34 | $17.21 | $17.29 | $17.29 | 87,697 |
| 2016-11-28 | $17.25 | $17.48 | $17.15 | $17.33 | $17.33 | 92,102 |
| 2016-11-25 | $17.42 | $17.56 | $17.18 | $17.20 | $17.20 | 85,015 |
| 2016-11-23 | $17.44 | $17.53 | $17.40 | $17.52 | $17.52 | 109,466 |
| 2016-11-22 | $17.76 | $17.76 | $17.46 | $17.54 | $17.54 | 132,486 |
| 2016-11-21 | $17.76 | $17.90 | $17.57 | $17.70 | $17.70 | 99,912 |
| 2016-11-18 | $17.75 | $17.81 | $17.75 | $17.76 | $17.76 | 173,970 |
| 2016-11-17 | $17.69 | $18.04 | $17.69 | $18.04 | $18.04 | 116,969 |
| 2016-11-16 | $17.79 | $18.14 | $17.79 | $17.91 | $17.91 | 149,428 |
| 2016-11-15 | $17.82 | $18.28 | $17.82 | $18.15 | $18.15 | 112,501 |
| 2016-11-14 | $18.06 | $18.46 | $18.06 | $18.33 | $18.33 | 335,439 |
| 2016-11-11 | $18.50 | $18.50 | $18.18 | $18.35 | $18.35 | 196,188 |
| 2016-11-10 | $18.41 | $18.41 | $18.11 | $18.28 | $18.28 | 98,202 |
| 2016-11-09 | $17.63 | $18.25 | $17.58 | $18.09 | $18.09 | 119,179 |
| 2016-11-08 | $17.87 | $18.28 | $17.73 | $18.06 | $18.06 | 72,187 |
| 2016-11-07 | $30.57 | $30.71 | $29.65 | $30.05 | $30.05 | 64,613 |
| 2016-11-04 | $30.00 | $30.20 | $29.73 | $29.77 | $29.77 | 79,330 |
| 2016-11-03 | $29.81 | $30.17 | $29.81 | $30.05 | $30.05 | 102,531 |
| 2016-11-02 | $29.91 | $30.24 | $29.88 | $29.93 | $29.93 | 67,864 |
| 2016-11-01 | $30.24 | $30.24 | $29.65 | $29.70 | $29.70 | 61,585 |
| 2016-10-31 | $30.64 | $31.00 | $29.76 | $30.07 | $30.07 | 68,373 |
| 2016-10-28 | $31.00 | $31.00 | $30.77 | $30.84 | $30.84 | 61,131 |
| 2016-10-27 | $31.40 | $31.40 | $31.04 | $31.20 | $31.20 | 45,382 |
| 2016-10-26 | $31.50 | $31.62 | $31.34 | $31.46 | $31.46 | 478,591 |
| 2016-10-25 | $31.30 | $31.30 | $31.16 | $31.25 | $31.25 | 43,651 |
| 2016-10-24 | $31.28 | $31.48 | $31.15 | $31.27 | $31.27 | 41,147 |
| 2016-10-21 | $31.40 | $31.40 | $31.02 | $31.28 | $31.28 | 42,658 |
| 2016-10-20 | $31.26 | $31.67 | $31.15 | $31.63 | $31.63 | 107,516 |
| 2016-10-19 | $31.05 | $31.33 | $31.05 | $31.21 | $31.21 | 122,719 |
| 2016-10-18 | $30.22 | $30.58 | $30.22 | $30.51 | $30.51 | 59,172 |
| 2016-10-17 | $30.50 | $30.52 | $30.36 | $30.43 | $30.43 | 54,362 |
| 2016-10-14 | $30.74 | $30.74 | $30.17 | $30.47 | $30.47 | 82,924 |
| 2016-10-13 | $30.46 | $30.54 | $30.26 | $30.51 | $30.51 | 39,025 |
| 2016-10-12 | $30.61 | $30.74 | $30.49 | $30.71 | $30.71 | 58,509 |
| 2016-10-11 | $30.44 | $30.54 | $29.76 | $30.20 | $30.20 | 66,582 |
| 2016-10-10 | $29.59 | $29.90 | $29.59 | $29.76 | $29.76 | 54,244 |
| 2016-10-07 | $29.52 | $29.66 | $29.14 | $29.60 | $29.60 | 101,905 |
| 2016-10-06 | $29.07 | $29.07 | $28.87 | $28.96 | $28.96 | 132,693 |
| 2016-10-05 | $28.28 | $28.56 | $28.11 | $28.44 | $28.44 | 141,969 |
| 2016-10-04 | $28.16 | $28.63 | $28.16 | $28.23 | $28.23 | 28,375 |
| 2016-10-03 | $28.08 | $28.30 | $28.08 | $28.27 | $28.27 | 32,069 |
| 2016-09-30 | $28.19 | $28.29 | $27.89 | $28.10 | $28.10 | 76,891 |
| 2016-09-29 | $28.58 | $28.58 | $28.03 | $28.20 | $28.20 | 38,846 |
| 2016-09-28 | $28.08 | $28.23 | $27.92 | $28.21 | $28.21 | 57,693 |
| 2016-09-27 | $27.68 | $27.71 | $27.60 | $27.64 | $27.64 | 62,146 |
| 2016-09-26 | $27.96 | $27.96 | $27.72 | $27.77 | $27.50 | 61,028 |
| 2016-09-23 | $28.27 | $28.27 | $28.12 | $28.22 | $27.95 | 27,937 |
| 2016-09-22 | $28.78 | $28.95 | $28.68 | $28.75 | $28.47 | 78,520 |
| 2016-09-21 | $28.04 | $28.58 | $28.00 | $28.47 | $28.19 | 393,557 |
| 2016-09-20 | $27.62 | $27.73 | $27.51 | $27.61 | $27.34 | 60,186 |
| 2016-09-19 | $27.42 | $27.65 | $27.39 | $27.56 | $27.29 | 37,226 |
| 2016-09-16 | $27.19 | $27.68 | $27.19 | $27.39 | $27.12 | 53,375 |
| 2016-09-15 | $27.00 | $27.60 | $27.00 | $27.60 | $27.33 | 82,909 |
| 2016-09-14 | $27.49 | $27.49 | $27.18 | $27.23 | $26.96 | 61,837 |
| 2016-09-13 | $27.75 | $27.75 | $27.26 | $27.39 | $27.12 | 40,688 |
| 2016-09-12 | $27.02 | $27.60 | $27.02 | $27.43 | $27.16 | 69,789 |
| 2016-09-09 | $28.06 | $28.06 | $27.71 | $27.80 | $27.53 | 60,827 |
| 2016-09-08 | $28.15 | $28.15 | $27.83 | $27.92 | $27.64 | 38,165 |
| 2016-09-07 | $28.28 | $28.37 | $28.16 | $28.27 | $27.99 | 134,795 |
| 2016-09-06 | $27.85 | $28.11 | $27.70 | $28.11 | $27.84 | 86,775 |
| 2016-09-02 | $28.04 | $28.14 | $28.02 | $28.11 | $27.84 | 50,126 |
| 2016-09-01 | $27.85 | $28.15 | $27.85 | $28.12 | $27.85 | 88,200 |
| 2016-08-31 | $28.51 | $28.51 | $28.20 | $28.40 | $28.12 | 68,667 |
| 2016-08-30 | $27.61 | $27.89 | $27.61 | $27.85 | $27.58 | 125,790 |
| 2016-08-29 | $27.77 | $28.15 | $27.77 | $28.08 | $27.81 | 97,013 |
| 2016-08-26 | $28.03 | $28.12 | $27.64 | $27.71 | $27.44 | 108,241 |
| 2016-08-25 | $28.12 | $28.48 | $28.12 | $28.32 | $28.04 | 44,202 |
| 2016-08-24 | $28.26 | $28.30 | $28.19 | $28.30 | $28.02 | 40,715 |
| 2016-08-23 | $28.45 | $28.45 | $28.22 | $28.26 | $27.98 | 41,436 |
| 2016-08-22 | $28.10 | $28.40 | $28.10 | $28.34 | $28.06 | 515,529 |
| 2016-08-19 | $28.85 | $28.85 | $28.40 | $28.47 | $28.19 | 970,316 |
| 2016-08-18 | $28.60 | $28.61 | $28.42 | $28.50 | $28.22 | 416,472 |
| 2016-08-17 | $28.32 | $28.71 | $28.32 | $28.60 | $28.32 | 166,182 |
| 2016-08-16 | $28.56 | $28.56 | $28.25 | $28.35 | $28.07 | 89,514 |
| 2016-08-15 | $28.53 | $28.75 | $28.31 | $28.57 | $28.29 | 109,678 |
| 2016-08-12 | $27.95 | $28.12 | $27.94 | $27.99 | $27.72 | 1,025,037 |
| 2016-08-11 | $28.45 | $28.50 | $28.41 | $28.47 | $28.19 | 259,034 |
| 2016-08-10 | $28.74 | $28.74 | $28.20 | $28.29 | $28.01 | 217,207 |
| 2016-08-09 | $28.44 | $28.44 | $28.16 | $28.35 | $28.08 | 232,448 |
| 2016-08-08 | $28.03 | $28.26 | $27.80 | $28.02 | $27.75 | 196,944 |
| 2016-08-05 | $27.36 | $27.55 | $27.32 | $27.50 | $27.23 | 993,329 |
| 2016-08-04 | $27.97 | $27.97 | $27.64 | $27.76 | $27.49 | 119,968 |
| 2016-08-03 | $27.36 | $27.60 | $27.36 | $27.48 | $27.21 | 66,504 |
| 2016-08-02 | $27.99 | $27.99 | $27.51 | $27.81 | $27.54 | 70,442 |
| 2016-08-01 | $27.99 | $28.24 | $27.99 | $28.14 | $27.87 | 82,510 |
| 2016-07-29 | $27.77 | $27.90 | $27.63 | $27.79 | $27.52 | 59,555 |
| 2016-07-28 | $28.32 | $28.32 | $27.95 | $28.20 | $27.93 | 88,446 |
| 2016-07-27 | $28.70 | $29.46 | $28.30 | $29.41 | $29.12 | 100,473 |
| 2016-07-26 | $27.95 | $27.95 | $27.34 | $27.75 | $27.48 | 73,897 |
| 2016-07-25 | $27.50 | $27.70 | $27.50 | $27.66 | $27.39 | 69,554 |
| 2016-07-22 | $27.17 | $27.36 | $27.17 | $27.31 | $27.04 | 72,411 |
| 2016-07-21 | $27.51 | $27.51 | $26.98 | $27.31 | $27.04 | 66,666 |
| 2016-07-20 | $27.07 | $27.37 | $26.77 | $27.33 | $27.06 | 69,990 |
| 2016-07-19 | $27.05 | $27.23 | $26.90 | $27.01 | $26.75 | 75,103 |
| 2016-07-18 | $27.11 | $27.11 | $26.83 | $27.08 | $26.82 | 127,435 |
| 2016-07-15 | $26.65 | $26.97 | $26.54 | $26.81 | $26.55 | 122,833 |
| 2016-07-14 | $27.69 | $27.69 | $27.50 | $27.57 | $27.30 | 101,466 |
| 2016-07-13 | $27.48 | $27.64 | $27.26 | $27.49 | $27.22 | 138,396 |
| 2016-07-12 | $27.06 | $27.49 | $27.06 | $27.35 | $27.08 | 125,916 |
| 2016-07-11 | $26.64 | $26.96 | $26.39 | $26.87 | $26.61 | 93,176 |
| 2016-07-08 | $25.81 | $26.23 | $25.71 | $26.17 | $25.92 | 115,774 |
| 2016-07-07 | $25.71 | $26.00 | $25.36 | $25.91 | $25.66 | 825,140 |
| 2016-07-06 | $25.35 | $25.64 | $25.30 | $25.63 | $25.38 | 126,432 |
| 2016-07-05 | $25.94 | $26.04 | $25.81 | $25.86 | $25.61 | 63,709 |
| 2016-07-01 | $26.43 | $26.64 | $26.39 | $26.47 | $26.22 | 67,719 |
| 2016-06-30 | $26.91 | $27.03 | $26.70 | $26.98 | $26.72 | 102,006 |
| 2016-06-29 | $26.63 | $26.76 | $26.50 | $26.72 | $26.46 | 89,416 |
| 2016-06-28 | $26.30 | $26.33 | $25.96 | $26.26 | $26.00 | 125,194 |
| 2016-06-27 | $25.57 | $25.79 | $25.12 | $25.45 | $25.20 | 139,300 |
| 2016-06-24 | $25.20 | $26.08 | $25.20 | $25.73 | $25.47 | 116,875 |
| 2016-06-23 | $26.28 | $26.49 | $26.07 | $26.48 | $26.22 | 70,447 |
| 2016-06-22 | $25.56 | $25.63 | $25.34 | $25.36 | $25.11 | 87,509 |
| 2016-06-21 | $25.54 | $26.01 | $25.54 | $25.80 | $25.55 | 156,337 |
| 2016-06-20 | $25.44 | $26.05 | $25.44 | $25.77 | $25.52 | 111,636 |
| 2016-06-17 | $25.36 | $25.40 | $25.07 | $25.31 | $25.06 | 92,643 |
| 2016-06-16 | $25.03 | $25.38 | $25.00 | $25.36 | $25.11 | 146,771 |
| 2016-06-15 | $25.31 | $25.32 | $24.93 | $25.22 | $24.97 | 172,486 |
| 2016-06-14 | $25.22 | $25.29 | $24.98 | $25.09 | $24.84 | 120,776 |
| 2016-06-13 | $25.40 | $25.47 | $25.14 | $25.18 | $24.93 | 75,742 |
| 2016-06-10 | $25.64 | $25.73 | $25.41 | $25.57 | $25.32 | 117,037 |
| 2016-06-09 | $26.02 | $26.13 | $25.94 | $26.08 | $25.83 | 75,849 |
| 2016-06-08 | $26.25 | $26.62 | $26.11 | $26.25 | $25.99 | 155,967 |
| 2016-06-07 | $25.74 | $25.79 | $25.39 | $25.72 | $25.47 | 90,726 |
| 2016-06-06 | $24.86 | $25.10 | $24.86 | $25.07 | $24.83 | 132,635 |
| 2016-06-03 | $24.96 | $24.96 | $24.64 | $24.85 | $24.61 | 86,445 |
| 2016-06-02 | $24.84 | $24.91 | $24.61 | $24.83 | $24.59 | 137,224 |
| 2016-06-01 | $25.23 | $25.37 | $25.08 | $25.20 | $24.95 | 89,067 |
| 2016-05-31 | $25.31 | $25.60 | $25.10 | $25.36 | $25.11 | 94,423 |
| 2016-05-27 | $24.66 | $24.91 | $24.66 | $24.75 | $24.51 | 52,108 |
| 2016-05-26 | $25.10 | $25.10 | $24.76 | $24.97 | $24.72 | 100,268 |
| 2016-05-25 | $24.69 | $26.97 | $24.69 | $24.99 | $24.75 | 604,168 |
| 2016-05-24 | $24.01 | $24.53 | $24.01 | $24.53 | $24.29 | 211,389 |
| 2016-05-23 | $24.45 | $24.45 | $24.19 | $24.22 | $23.98 | 79,388 |
| 2016-05-20 | $24.39 | $24.43 | $24.15 | $24.22 | $23.98 | 67,678 |
| 2016-05-19 | $24.63 | $24.65 | $24.35 | $24.46 | $24.22 | 130,490 |
| 2016-05-18 | $24.70 | $24.91 | $24.57 | $24.65 | $24.41 | 139,115 |
| 2016-05-17 | $25.07 | $25.10 | $24.78 | $24.81 | $24.57 | 70,413 |
| 2016-05-16 | $25.00 | $25.07 | $24.47 | $24.97 | $24.73 | 127,480 |
| 2016-05-13 | $24.31 | $24.50 | $24.30 | $24.31 | $24.07 | 54,391 |
| 2016-05-12 | $24.54 | $24.72 | $24.47 | $24.60 | $24.36 | 137,858 |
| 2016-05-11 | $24.91 | $24.91 | $24.59 | $24.63 | $24.39 | 100,595 |
| 2016-05-10 | $25.01 | $25.05 | $24.70 | $25.03 | $24.78 | 105,818 |
| 2016-05-09 | $24.42 | $24.87 | $24.42 | $24.62 | $24.38 | 85,808 |
| 2016-05-06 | $24.40 | $24.57 | $24.40 | $24.52 | $24.28 | 1,204,058 |
| 2016-05-05 | $24.75 | $24.75 | $24.57 | $24.66 | $24.42 | 117,629 |
| 2016-05-04 | $24.75 | $24.75 | $24.46 | $24.60 | $24.36 | 89,139 |
| 2016-05-03 | $24.90 | $24.90 | $24.52 | $24.65 | $24.41 | 254,467 |
| 2016-05-02 | $24.63 | $25.07 | $24.63 | $24.90 | $24.66 | 428,483 |
| 2016-04-29 | $24.70 | $24.89 | $24.45 | $24.56 | $24.32 | 173,419 |
| 2016-04-28 | $25.40 | $25.40 | $24.91 | $24.92 | $24.68 | 302,390 |
| 2016-04-27 | $26.50 | $27.00 | $25.45 | $25.80 | $25.55 | 166,789 |
| 2016-04-26 | $28.54 | $28.58 | $28.33 | $28.52 | $28.24 | 71,982 |
| 2016-04-25 | $28.60 | $28.60 | $28.28 | $28.38 | $28.10 | 73,717 |
| 2016-04-22 | $28.38 | $28.47 | $28.10 | $28.39 | $28.11 | 92,002 |
| 2016-04-21 | $28.30 | $28.30 | $28.02 | $28.11 | $27.84 | 68,073 |
| 2016-04-20 | $28.50 | $28.71 | $28.26 | $28.54 | $28.26 | 175,810 |
| 2016-04-19 | $28.00 | $28.46 | $28.00 | $28.30 | $28.02 | 55,071 |
| 2016-04-18 | $27.58 | $27.91 | $27.09 | $27.78 | $27.51 | 115,069 |
| 2016-04-15 | $28.15 | $28.15 | $27.82 | $27.86 | $27.59 | 148,321 |
| 2016-04-14 | $28.70 | $29.00 | $28.63 | $28.63 | $28.35 | 411,443 |
| 2016-04-13 | $27.73 | $28.36 | $27.73 | $28.28 | $28.00 | 305,142 |
| 2016-04-12 | $27.37 | $27.81 | $27.05 | $27.74 | $27.47 | 176,200 |
| 2016-04-11 | $26.37 | $26.67 | $26.32 | $26.39 | $26.13 | 108,189 |
| 2016-04-08 | $26.41 | $26.41 | $26.15 | $26.22 | $25.96 | 70,619 |
| 2016-04-07 | $25.18 | $25.29 | $24.76 | $24.88 | $24.64 | 69,263 |
| 2016-04-06 | $24.88 | $24.88 | $24.43 | $24.87 | $24.63 | 74,830 |
| 2016-04-05 | $24.43 | $24.60 | $24.25 | $24.40 | $24.16 | 968,439 |
| 2016-04-04 | $25.23 | $25.29 | $24.92 | $24.99 | $24.75 | 893,696 |
| 2016-04-01 | $24.94 | $25.15 | $24.92 | $25.12 | $24.88 | 214,272 |
| 2016-03-31 | $26.09 | $26.09 | $25.80 | $25.84 | $25.58 | 83,292 |
| 2016-03-30 | $25.68 | $26.08 | $25.68 | $25.91 | $25.66 | 60,962 |
| 2016-03-29 | $25.57 | $25.73 | $25.28 | $25.72 | $25.47 | 79,256 |
| 2016-03-28 | $25.21 | $25.60 | $25.05 | $25.56 | $25.31 | 97,011 |
| 2016-03-24 | $25.41 | $25.80 | $25.22 | $25.38 | $24.80 | 116,102 |
| 2016-03-23 | $25.75 | $26.15 | $25.75 | $26.04 | $25.45 | 85,887 |
| 2016-03-22 | $26.15 | $26.37 | $26.11 | $26.32 | $25.72 | 62,320 |
| 2016-03-21 | $26.00 | $26.15 | $25.95 | $26.06 | $25.47 | 75,829 |
| 2016-03-18 | $25.52 | $26.03 | $25.52 | $25.95 | $25.36 | 99,980 |
| 2016-03-17 | $26.00 | $26.25 | $25.85 | $26.06 | $25.47 | 104,118 |
| 2016-03-16 | $26.10 | $26.10 | $25.73 | $26.06 | $25.46 | 111,328 |
| 2016-03-15 | $26.17 | $26.32 | $25.99 | $26.07 | $25.48 | 214,151 |
| 2016-03-14 | $26.56 | $26.58 | $26.18 | $26.27 | $25.67 | 125,671 |
| 2016-03-11 | $26.35 | $26.96 | $26.35 | $26.86 | $26.25 | 51,275 |
| 2016-03-10 | $26.83 | $27.08 | $26.32 | $26.70 | $26.10 | 136,606 |
| 2016-03-09 | $26.88 | $26.88 | $26.55 | $26.75 | $26.14 | 415,028 |
| 2016-03-08 | $26.85 | $26.95 | $26.30 | $26.75 | $26.14 | 1,328,930 |
| 2016-03-07 | $25.91 | $26.19 | $25.72 | $26.14 | $25.55 | 1,349,221 |
| 2016-03-04 | $26.01 | $26.01 | $25.77 | $25.86 | $25.27 | 133,364 |
| 2016-03-03 | $26.00 | $26.00 | $25.67 | $25.80 | $25.22 | 69,878 |
| 2016-03-02 | $25.58 | $25.59 | $25.16 | $25.59 | $25.01 | 118,249 |
| 2016-03-01 | $24.33 | $24.84 | $24.33 | $24.74 | $24.18 | 122,957 |
| 2016-02-29 | $24.82 | $24.82 | $24.41 | $24.48 | $23.93 | 94,857 |
| 2016-02-26 | $24.93 | $25.27 | $24.86 | $24.96 | $24.39 | 104,459 |
| 2016-02-25 | $24.51 | $24.91 | $24.47 | $24.91 | $24.35 | 95,259 |
| 2016-02-24 | $25.25 | $25.32 | $24.70 | $25.30 | $24.73 | 71,226 |
| 2016-02-23 | $25.64 | $25.64 | $25.09 | $25.21 | $24.63 | 117,402 |
| 2016-02-22 | $24.97 | $25.54 | $24.95 | $25.31 | $24.73 | 97,673 |
| 2016-02-19 | $24.22 | $24.71 | $24.22 | $24.38 | $23.83 | 79,803 |
| 2016-02-18 | $24.66 | $24.80 | $24.44 | $24.58 | $24.02 | 78,889 |
| 2016-02-17 | $23.74 | $24.05 | $23.74 | $23.95 | $23.41 | 112,059 |
| 2016-02-16 | $23.70 | $23.90 | $23.33 | $23.61 | $23.08 | 329,635 |
| 2016-02-12 | $23.26 | $23.58 | $22.69 | $23.49 | $22.96 | 614,106 |
| 2016-02-11 | $22.92 | $23.59 | $22.92 | $23.48 | $22.95 | 567,593 |
| 2016-02-10 | $23.14 | $24.04 | $23.14 | $23.54 | $23.00 | 85,539 |
| 2016-02-09 | $22.60 | $23.35 | $22.60 | $23.07 | $22.55 | 136,807 |
| 2016-02-08 | $23.19 | $23.19 | $22.41 | $22.69 | $22.18 | 115,657 |
| 2016-02-05 | $22.40 | $22.55 | $22.00 | $22.10 | $21.60 | 374,178 |
| 2016-02-04 | $22.69 | $22.69 | $22.20 | $22.50 | $21.99 | 239,849 |
| 2016-02-03 | $21.84 | $22.02 | $21.55 | $21.88 | $21.38 | 248,822 |
| 2016-02-02 | $22.00 | $22.26 | $21.80 | $21.90 | $21.40 | 161,289 |
| 2016-02-01 | $21.68 | $21.83 | $21.55 | $21.82 | $21.33 | 115,178 |
| 2016-01-29 | $21.95 | $22.30 | $21.76 | $22.26 | $21.75 | 406,196 |
| 2016-01-28 | $23.98 | $24.09 | $23.16 | $23.31 | $22.78 | 266,254 |
| 2016-01-27 | $25.91 | $26.15 | $25.60 | $25.73 | $25.14 | 79,032 |
| 2016-01-26 | $25.75 | $26.09 | $25.75 | $26.00 | $25.41 | 116,928 |
| 2016-01-25 | $25.60 | $26.26 | $25.60 | $25.70 | $25.12 | 122,370 |
| 2016-01-22 | $26.35 | $26.95 | $26.30 | $26.79 | $26.18 | 348,986 |
| 2016-01-21 | $25.52 | $26.27 | $25.29 | $26.05 | $25.46 | 469,151 |
| 2016-01-20 | $25.57 | $25.95 | $25.10 | $25.74 | $25.15 | 606,080 |
| 2016-01-19 | $26.30 | $26.91 | $26.07 | $26.42 | $25.82 | 158,414 |
| 2016-01-15 | $26.35 | $26.35 | $25.50 | $25.69 | $25.11 | 110,687 |
| 2016-01-14 | $26.42 | $26.93 | $26.38 | $26.89 | $26.28 | 145,312 |
| 2016-01-13 | $27.48 | $27.48 | $26.60 | $26.69 | $26.09 | 100,320 |
| 2016-01-12 | $26.91 | $27.06 | $26.62 | $26.91 | $26.30 | 127,363 |
| 2016-01-11 | $26.91 | $26.91 | $26.34 | $26.65 | $26.05 | 94,703 |
| 2016-01-08 | $27.36 | $27.36 | $26.45 | $26.45 | $25.85 | 163,651 |
| 2016-01-07 | $26.75 | $26.82 | $26.55 | $26.60 | $26.00 | 92,908 |
| 2016-01-06 | $27.34 | $27.45 | $27.19 | $27.39 | $26.77 | 97,564 |
| 2016-01-05 | $28.15 | $28.38 | $28.08 | $28.23 | $27.59 | 89,523 |
| 2016-01-04 | $28.15 | $28.34 | $28.00 | $28.25 | $27.61 | 84,041 |
| 2015-12-31 | $29.00 | $29.10 | $28.70 | $28.81 | $28.81 | 84,124 |
| 2015-12-30 | $29.16 | $29.16 | $29.00 | $29.04 | $29.04 | 53,948 |
| 2015-12-29 | $29.25 | $29.43 | $29.25 | $29.40 | $29.40 | 56,543 |
| 2015-12-28 | $29.20 | $29.43 | $29.20 | $29.39 | $29.39 | 91,032 |
| 2015-12-24 | $28.78 | $29.43 | $28.78 | $29.40 | $29.40 | 60,107 |
| 2015-12-23 | $28.84 | $29.26 | $28.80 | $29.20 | $29.20 | 107,213 |
| 2015-12-22 | $28.72 | $28.98 | $28.60 | $28.94 | $28.94 | 160,682 |
| 2015-12-21 | $28.72 | $29.02 | $28.58 | $28.80 | $28.80 | 92,962 |
| 2015-12-18 | $28.89 | $28.93 | $28.60 | $28.72 | $28.72 | 100,712 |
| 2015-12-17 | $29.17 | $29.34 | $29.02 | $29.14 | $29.14 | 101,067 |
| 2015-12-16 | $28.68 | $29.21 | $28.67 | $29.15 | $29.15 | 92,830 |
| 2015-12-15 | $28.16 | $28.61 | $28.16 | $28.50 | $28.50 | 98,846 |
| 2015-12-14 | $28.90 | $28.90 | $28.38 | $28.62 | $28.62 | 105,651 |
| 2015-12-11 | $28.75 | $29.00 | $28.59 | $28.73 | $28.73 | 203,211 |
| 2015-12-10 | $29.00 | $29.20 | $28.90 | $28.90 | $28.90 | 71,792 |
| 2015-12-09 | $29.18 | $29.52 | $29.00 | $29.09 | $29.09 | 54,723 |
| 2015-12-08 | $29.25 | $29.56 | $29.25 | $29.54 | $29.54 | 79,797 |
| 2015-12-07 | $30.18 | $30.21 | $29.91 | $30.02 | $30.02 | 91,458 |
| 2015-12-04 | $29.98 | $30.25 | $29.72 | $30.25 | $30.25 | 86,969 |
| 2015-12-03 | $30.24 | $30.43 | $29.85 | $30.04 | $30.04 | 64,457 |
| 2015-12-02 | $30.45 | $30.45 | $30.07 | $30.15 | $30.15 | 47,783 |
| 2015-12-01 | $30.64 | $30.64 | $30.25 | $30.40 | $30.40 | 118,468 |
| 2015-11-30 | $29.42 | $29.89 | $29.42 | $29.75 | $29.75 | 67,911 |
| 2015-11-27 | $29.53 | $29.79 | $29.53 | $29.76 | $29.76 | 32,302 |
| 2015-11-25 | $30.00 | $30.04 | $29.77 | $29.81 | $29.81 | 39,331 |
| 2015-11-24 | $29.85 | $29.92 | $29.57 | $29.86 | $29.86 | 96,947 |
| 2015-11-23 | $30.17 | $30.17 | $29.90 | $29.99 | $29.99 | 90,587 |
| 2015-11-20 | $30.04 | $30.20 | $30.04 | $30.17 | $30.17 | 49,546 |
| 2015-11-19 | $29.95 | $29.95 | $29.67 | $29.84 | $29.84 | 41,794 |
| 2015-11-18 | $29.60 | $29.78 | $29.47 | $29.78 | $29.78 | 42,078 |
| 2015-11-17 | $29.82 | $30.05 | $29.76 | $29.85 | $29.85 | 42,267 |
| 2015-11-16 | $29.26 | $29.37 | $29.04 | $29.33 | $29.33 | 38,507 |
| 2015-11-13 | $29.27 | $29.53 | $29.00 | $29.05 | $29.05 | 90,256 |
| 2015-11-12 | $29.30 | $29.67 | $29.30 | $29.31 | $29.31 | 45,570 |
| 2015-11-11 | $29.52 | $29.75 | $29.52 | $29.73 | $29.73 | 35,699 |
| 2015-11-10 | $29.39 | $29.80 | $29.39 | $29.66 | $29.66 | 29,836 |
| 2015-11-09 | $29.53 | $29.90 | $29.17 | $29.30 | $29.30 | 189,372 |
| 2015-11-06 | $29.65 | $29.65 | $29.55 | $29.62 | $29.62 | 52,445 |
| 2015-11-05 | $29.75 | $29.75 | $29.58 | $29.63 | $29.63 | 48,981 |
| 2015-11-04 | $30.08 | $30.08 | $29.66 | $29.70 | $29.70 | 56,112 |
| 2015-11-03 | $29.70 | $29.74 | $29.50 | $29.63 | $29.63 | 67,872 |
| 2015-11-02 | $29.41 | $29.63 | $29.15 | $29.62 | $29.62 | 58,553 |
| 2015-10-30 | $29.55 | $29.70 | $29.35 | $29.37 | $29.37 | 58,904 |
| 2015-10-29 | $29.22 | $29.50 | $29.06 | $29.47 | $29.47 | 94,412 |
| 2015-10-28 | $28.80 | $29.18 | $28.69 | $29.18 | $29.18 | 76,749 |
| 2015-10-27 | $27.50 | $27.90 | $27.50 | $27.60 | $27.60 | 68,173 |
| 2015-10-26 | $28.22 | $28.51 | $28.15 | $28.31 | $28.31 | 64,144 |
| 2015-10-23 | $28.25 | $28.84 | $28.25 | $28.74 | $28.74 | 209,969 |
| 2015-10-22 | $27.82 | $28.13 | $27.73 | $27.96 | $27.96 | 103,354 |
| 2015-10-21 | $27.60 | $27.90 | $27.41 | $27.45 | $27.45 | 113,892 |
| 2015-10-20 | $26.95 | $26.95 | $26.65 | $26.78 | $26.78 | 125,587 |
| 2015-10-19 | $26.42 | $26.89 | $26.42 | $26.84 | $26.84 | 98,515 |
| 2015-10-16 | $27.77 | $27.77 | $27.51 | $27.73 | $27.73 | 97,829 |
| 2015-10-15 | $27.30 | $27.78 | $27.30 | $27.77 | $27.77 | 68,125 |
| 2015-10-14 | $26.84 | $27.16 | $26.80 | $26.85 | $26.85 | 53,646 |
| 2015-10-13 | $27.78 | $28.04 | $27.56 | $27.58 | $27.58 | 129,069 |
| 2015-10-12 | $28.87 | $28.94 | $28.42 | $28.73 | $28.73 | 43,860 |
| 2015-10-09 | $29.03 | $29.03 | $28.57 | $28.70 | $28.70 | 52,262 |
| 2015-10-08 | $27.72 | $28.10 | $27.72 | $28.10 | $28.10 | 55,727 |
| 2015-10-07 | $27.50 | $27.79 | $27.43 | $27.65 | $27.65 | 52,042 |
| 2015-10-06 | $27.25 | $27.45 | $27.08 | $27.31 | $27.31 | 72,772 |
| 2015-10-05 | $26.51 | $27.14 | $26.51 | $27.14 | $27.14 | 95,642 |
| 2015-10-02 | $26.05 | $26.36 | $25.53 | $26.36 | $26.36 | 112,689 |
| 2015-10-01 | $26.20 | $26.41 | $26.12 | $26.40 | $26.40 | 88,522 |
| 2015-09-30 | $25.81 | $25.81 | $25.27 | $25.65 | $25.65 | 113,084 |
| 2015-09-29 | $25.10 | $25.48 | $25.01 | $25.22 | $25.22 | 90,953 |
| 2015-09-28 | $26.00 | $26.00 | $25.51 | $25.62 | $25.62 | 95,251 |
| 2015-09-25 | $26.55 | $27.43 | $26.55 | $26.67 | $26.67 | 62,655 |
| 2015-09-24 | $27.20 | $27.25 | $26.80 | $27.25 | $27.25 | 81,187 |
| 2015-09-23 | $27.50 | $27.61 | $27.43 | $27.44 | $27.44 | 153,756 |
| 2015-09-22 | $27.71 | $27.75 | $27.39 | $27.49 | $27.49 | 142,678 |
| 2015-09-21 | $27.92 | $28.20 | $27.90 | $28.15 | $28.15 | 52,634 |
| 2015-09-18 | $27.57 | $28.05 | $27.57 | $28.05 | $28.05 | 104,432 |
| 2015-09-17 | $28.32 | $29.14 | $28.32 | $28.80 | $28.80 | 63,671 |
| 2015-09-16 | $27.72 | $28.22 | $27.72 | $28.19 | $28.19 | 74,341 |
| 2015-09-15 | $26.65 | $27.40 | $26.65 | $27.30 | $27.30 | 141,273 |
| 2015-09-14 | $26.45 | $26.56 | $26.35 | $26.56 | $26.56 | 165,189 |
| 2015-09-11 | $27.35 | $27.60 | $26.96 | $27.46 | $27.46 | 76,489 |
| 2015-09-10 | $28.08 | $28.15 | $27.85 | $28.02 | $28.02 | 98,012 |
| 2015-09-09 | $27.85 | $28.21 | $27.53 | $27.54 | $27.54 | 75,157 |
| 2015-09-08 | $27.06 | $27.57 | $27.03 | $27.42 | $27.42 | 172,256 |
Fanuc Corporation (FANUY) News Headlines
Recent Fanuc Corporation (FANUY) News
Similar Companies to Fanuc Corporation (FANUY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |