First Trust Natural Gas ETF (FCG) Exchange: NYSE ARCA
Data as of April 30, 2024
$27.86 ($-0.33) -1.17%
First Trust Natural Gas ETF - Daily Information
Click for more stock information on First Trust Natural Gas ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $28.33 |
| Previous Close | $27.86 |
| High | $28.72 |
| Low | $27.77 |
| Adjusted Open | $28.33 |
| Previous Adjusted Close | $27.86 |
| Adjusted High | $28.72 |
| Adjusted Low | $27.77 |
Invest in First Trust Natural Gas ETF (FCG)
Historical Stock Data for First Trust Natural Gas ETF (FCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $28.33 | $28.72 | $27.77 | $27.86 | $27.86 | 396,139 |
| 2024-04-11 | $28.41 | $28.45 | $27.91 | $28.19 | $28.19 | 145,179 |
| 2024-04-10 | $28.06 | $28.42 | $28.03 | $28.34 | $28.34 | 137,555 |
| 2024-04-09 | $28.20 | $28.37 | $28.04 | $28.23 | $28.23 | 94,587 |
| 2024-04-08 | $28.24 | $28.34 | $28.01 | $28.13 | $28.13 | 160,009 |
| 2024-04-05 | $28.03 | $28.27 | $27.84 | $28.20 | $28.20 | 106,916 |
| 2024-04-04 | $28.09 | $28.22 | $27.91 | $27.98 | $27.98 | 211,178 |
| 2024-04-03 | $27.83 | $28.08 | $27.80 | $28.04 | $28.04 | 191,007 |
| 2024-04-02 | $27.70 | $27.81 | $27.50 | $27.75 | $27.75 | 173,799 |
| 2024-04-01 | $27.53 | $27.64 | $27.25 | $27.60 | $27.60 | 221,545 |
| 2024-03-28 | $27.21 | $27.50 | $27.14 | $27.44 | $27.44 | 153,165 |
| 2024-03-27 | $26.54 | $27.06 | $26.50 | $27.05 | $27.05 | 215,933 |
| 2024-03-26 | $26.91 | $27.01 | $26.60 | $26.62 | $26.62 | 221,535 |
| 2024-03-25 | $26.59 | $26.97 | $26.59 | $26.86 | $26.86 | 198,996 |
| 2024-03-22 | $26.68 | $26.79 | $26.45 | $26.53 | $26.53 | 136,930 |
| 2024-03-21 | $26.61 | $26.78 | $26.53 | $26.73 | $26.73 | 210,221 |
| 2024-03-20 | $26.32 | $26.72 | $26.25 | $26.65 | $26.60 | 219,882 |
| 2024-03-19 | $26.05 | $26.52 | $26.05 | $26.51 | $26.46 | 222,806 |
| 2024-03-18 | $26.16 | $26.22 | $25.92 | $26.14 | $26.09 | 138,907 |
| 2024-03-15 | $26.02 | $26.25 | $25.96 | $26.08 | $26.08 | 125,149 |
| 2024-03-14 | $26.04 | $26.14 | $25.86 | $26.04 | $26.04 | 130,887 |
| 2024-03-13 | $25.79 | $26.12 | $25.79 | $25.97 | $25.97 | 339,923 |
| 2024-03-12 | $25.64 | $25.70 | $25.48 | $25.61 | $25.61 | 126,022 |
| 2024-03-11 | $25.33 | $25.65 | $25.14 | $25.62 | $25.62 | 129,816 |
| 2024-03-08 | $25.38 | $25.61 | $25.33 | $25.46 | $25.46 | 142,337 |
| 2024-03-07 | $25.34 | $25.58 | $25.34 | $25.40 | $25.40 | 174,050 |
| 2024-03-06 | $25.51 | $25.59 | $25.29 | $25.36 | $25.36 | 183,114 |
| 2024-03-05 | $25.04 | $25.48 | $25.00 | $25.29 | $25.29 | 481,535 |
| 2024-03-04 | $25.47 | $25.56 | $25.12 | $25.15 | $25.15 | 333,760 |
| 2024-03-01 | $25.17 | $25.50 | $25.17 | $25.36 | $25.36 | 262,968 |
| 2024-02-29 | $24.93 | $25.12 | $24.85 | $25.02 | $25.02 | 331,877 |
| 2024-02-28 | $24.82 | $25.11 | $24.71 | $24.83 | $24.83 | 196,287 |
| 2024-02-27 | $24.73 | $24.90 | $24.66 | $24.81 | $24.81 | 221,481 |
| 2024-02-26 | $24.61 | $24.83 | $24.45 | $24.65 | $24.65 | 202,991 |
| 2024-02-23 | $24.51 | $24.72 | $24.33 | $24.59 | $24.59 | 377,953 |
| 2024-02-22 | $24.68 | $24.96 | $24.46 | $24.84 | $24.84 | 162,487 |
| 2024-02-21 | $24.16 | $24.87 | $24.16 | $24.73 | $24.73 | 377,299 |
| 2024-02-20 | $24.08 | $24.16 | $23.88 | $23.96 | $23.96 | 208,452 |
| 2024-02-16 | $24.04 | $24.33 | $23.91 | $24.17 | $24.17 | 238,085 |
| 2024-02-15 | $23.20 | $24.13 | $23.20 | $24.03 | $24.03 | 438,948 |
| 2024-02-14 | $23.20 | $23.37 | $22.89 | $23.08 | $23.08 | 429,544 |
| 2024-02-13 | $23.33 | $23.34 | $22.91 | $23.05 | $23.05 | 491,727 |
| 2024-02-12 | $22.99 | $23.58 | $22.99 | $23.46 | $23.46 | 383,503 |
| 2024-02-09 | $23.22 | $23.29 | $22.89 | $22.94 | $22.94 | 327,406 |
| 2024-02-08 | $22.88 | $23.27 | $22.88 | $23.20 | $23.20 | 301,595 |
| 2024-02-07 | $23.00 | $23.05 | $22.72 | $22.93 | $22.93 | 378,598 |
| 2024-02-06 | $22.65 | $23.07 | $22.58 | $22.86 | $22.86 | 301,185 |
| 2024-02-05 | $22.77 | $22.81 | $22.42 | $22.62 | $22.62 | 337,245 |
| 2024-02-02 | $23.12 | $23.12 | $22.79 | $22.88 | $22.88 | 337,560 |
| 2024-02-01 | $23.50 | $23.62 | $23.01 | $23.15 | $23.15 | 380,583 |
| 2024-01-31 | $23.96 | $23.96 | $23.32 | $23.34 | $23.34 | 383,626 |
| 2024-01-30 | $23.44 | $24.02 | $23.42 | $23.98 | $23.98 | 338,514 |
| 2024-01-29 | $23.64 | $23.64 | $23.30 | $23.64 | $23.64 | 267,541 |
| 2024-01-26 | $23.58 | $23.70 | $23.30 | $23.66 | $23.66 | 233,743 |
| 2024-01-25 | $23.35 | $23.61 | $23.12 | $23.60 | $23.60 | 207,949 |
| 2024-01-24 | $23.09 | $23.31 | $23.01 | $23.22 | $23.22 | 299,517 |
| 2024-01-23 | $22.81 | $23.12 | $22.80 | $22.93 | $22.93 | 137,175 |
| 2024-01-22 | $22.71 | $23.01 | $22.59 | $22.89 | $22.89 | 172,859 |
| 2024-01-19 | $22.73 | $22.78 | $22.50 | $22.76 | $22.76 | 173,849 |
| 2024-01-18 | $22.90 | $22.90 | $22.55 | $22.77 | $22.77 | 252,083 |
| 2024-01-17 | $22.80 | $22.97 | $22.67 | $22.80 | $22.80 | 1,536,170 |
| 2024-01-16 | $23.58 | $23.67 | $23.02 | $23.05 | $23.05 | 250,041 |
| 2024-01-12 | $23.89 | $24.01 | $23.62 | $23.78 | $23.78 | 167,411 |
| 2024-01-11 | $23.53 | $23.70 | $23.35 | $23.45 | $23.45 | 538,839 |
| 2024-01-10 | $23.79 | $23.79 | $23.35 | $23.50 | $23.50 | 268,876 |
| 2024-01-09 | $24.07 | $24.07 | $23.54 | $23.74 | $23.74 | 208,525 |
| 2024-01-08 | $23.88 | $24.04 | $23.49 | $24.04 | $24.04 | 249,206 |
| 2024-01-05 | $24.26 | $24.29 | $23.98 | $24.26 | $24.26 | 179,023 |
| 2024-01-04 | $24.77 | $24.88 | $24.08 | $24.10 | $24.10 | 266,554 |
| 2024-01-03 | $24.41 | $24.77 | $24.22 | $24.66 | $24.66 | 145,866 |
| 2024-01-02 | $24.48 | $24.75 | $24.31 | $24.42 | $24.42 | 130,000 |
| 2023-12-29 | $24.55 | $24.57 | $24.27 | $24.29 | $24.29 | 177,443 |
| 2023-12-28 | $24.74 | $24.88 | $24.48 | $24.48 | $24.48 | 161,752 |
| 2023-12-27 | $24.97 | $25.06 | $24.75 | $24.84 | $24.84 | 225,441 |
| 2023-12-26 | $24.72 | $25.05 | $24.68 | $24.95 | $24.95 | 91,530 |
| 2023-12-22 | $24.64 | $24.76 | $24.46 | $24.55 | $24.55 | 125,478 |
| 2023-12-21 | $24.45 | $24.69 | $24.35 | $24.68 | $24.46 | 206,662 |
| 2023-12-20 | $24.75 | $24.91 | $24.31 | $24.31 | $24.31 | 253,537 |
| 2023-12-19 | $24.45 | $24.70 | $24.30 | $24.68 | $24.68 | 203,229 |
| 2023-12-18 | $24.60 | $24.88 | $24.45 | $24.46 | $24.46 | 137,413 |
| 2023-12-15 | $24.30 | $24.38 | $23.96 | $24.20 | $24.20 | 153,677 |
| 2023-12-14 | $23.96 | $24.38 | $23.96 | $24.32 | $24.32 | 282,132 |
| 2023-12-13 | $23.05 | $23.60 | $22.99 | $23.60 | $23.60 | 370,287 |
| 2023-12-12 | $23.25 | $23.25 | $22.89 | $23.03 | $23.03 | 308,048 |
| 2023-12-11 | $23.47 | $23.68 | $23.40 | $23.54 | $23.54 | 181,696 |
| 2023-12-08 | $23.53 | $23.72 | $23.46 | $23.64 | $23.64 | 301,193 |
| 2023-12-07 | $23.50 | $23.64 | $23.20 | $23.36 | $23.36 | 258,214 |
| 2023-12-06 | $23.85 | $24.07 | $23.38 | $23.38 | $23.38 | 587,877 |
| 2023-12-05 | $24.59 | $24.66 | $24.01 | $24.05 | $24.05 | 299,385 |
| 2023-12-04 | $24.63 | $24.80 | $24.49 | $24.57 | $24.57 | 120,399 |
| 2023-12-01 | $24.69 | $25.21 | $24.66 | $24.89 | $24.89 | 153,845 |
| 2023-11-30 | $24.88 | $25.27 | $24.50 | $24.77 | $24.77 | 193,416 |
| 2023-11-29 | $24.82 | $24.89 | $24.61 | $24.65 | $24.65 | 171,739 |
| 2023-11-28 | $24.78 | $24.97 | $24.67 | $24.72 | $24.72 | 112,299 |
| 2023-11-27 | $24.82 | $24.87 | $24.56 | $24.76 | $24.76 | 110,602 |
| 2023-11-24 | $24.79 | $25.19 | $24.79 | $25.01 | $25.01 | 63,477 |
| 2023-11-22 | $24.43 | $24.90 | $24.18 | $24.87 | $24.87 | 263,593 |
| 2023-11-21 | $24.92 | $25.01 | $24.69 | $24.91 | $24.91 | 119,342 |
| 2023-11-20 | $25.20 | $25.30 | $25.04 | $25.04 | $25.04 | 166,787 |
| 2023-11-17 | $24.64 | $25.14 | $24.64 | $25.05 | $25.05 | 152,080 |
| 2023-11-16 | $24.89 | $24.94 | $24.16 | $24.50 | $24.50 | 247,174 |
| 2023-11-15 | $25.06 | $25.51 | $25.06 | $25.15 | $25.15 | 218,285 |
| 2023-11-14 | $24.92 | $25.21 | $24.88 | $25.12 | $25.12 | 212,236 |
| 2023-11-13 | $24.72 | $24.84 | $24.55 | $24.74 | $24.74 | 145,139 |
| 2023-11-10 | $24.59 | $24.68 | $24.35 | $24.61 | $24.61 | 185,956 |
| 2023-11-09 | $24.69 | $24.81 | $24.38 | $24.40 | $24.40 | 370,172 |
| 2023-11-08 | $24.90 | $25.04 | $24.47 | $24.53 | $24.53 | 699,161 |
| 2023-11-07 | $25.47 | $25.47 | $24.91 | $25.04 | $25.04 | 499,476 |
| 2023-11-06 | $26.67 | $26.68 | $25.70 | $25.84 | $25.84 | 353,914 |
| 2023-11-03 | $26.76 | $26.85 | $26.39 | $26.62 | $26.62 | 889,189 |
| 2023-11-02 | $25.96 | $26.75 | $25.70 | $26.75 | $26.75 | 633,856 |
| 2023-11-01 | $26.07 | $26.24 | $25.74 | $25.95 | $25.95 | 260,141 |
| 2023-10-31 | $25.81 | $26.05 | $25.53 | $25.97 | $25.97 | 429,128 |
| 2023-10-30 | $25.91 | $26.12 | $25.45 | $25.70 | $25.70 | 311,270 |
| 2023-10-27 | $26.26 | $26.28 | $25.64 | $25.91 | $25.91 | 266,087 |
| 2023-10-26 | $26.03 | $26.31 | $25.72 | $26.19 | $26.19 | 264,107 |
| 2023-10-25 | $26.28 | $26.41 | $26.12 | $26.33 | $26.33 | 695,973 |
| 2023-10-24 | $26.58 | $26.60 | $26.24 | $26.31 | $26.31 | 361,905 |
| 2023-10-23 | $26.60 | $26.83 | $26.35 | $26.44 | $26.44 | 284,457 |
| 2023-10-20 | $27.21 | $27.35 | $26.82 | $26.85 | $26.85 | 302,378 |
| 2023-10-19 | $27.10 | $27.54 | $26.91 | $27.30 | $27.30 | 225,100 |
| 2023-10-18 | $27.30 | $27.48 | $27.16 | $27.29 | $27.29 | 249,689 |
| 2023-10-17 | $26.75 | $27.22 | $26.75 | $27.17 | $27.17 | 281,740 |
| 2023-10-16 | $26.86 | $26.91 | $26.47 | $26.89 | $26.89 | 388,288 |
| 2023-10-13 | $26.46 | $26.82 | $26.41 | $26.73 | $26.73 | 270,362 |
| 2023-10-12 | $26.19 | $26.19 | $25.90 | $26.09 | $26.09 | 145,538 |
| 2023-10-11 | $25.79 | $26.01 | $25.56 | $26.01 | $26.01 | 246,594 |
| 2023-10-10 | $26.04 | $26.18 | $25.89 | $26.00 | $26.00 | 239,735 |
| 2023-10-09 | $25.56 | $26.10 | $25.50 | $25.99 | $25.99 | 250,794 |
| 2023-10-06 | $24.44 | $25.11 | $24.32 | $24.86 | $24.86 | 271,590 |
| 2023-10-05 | $23.90 | $24.38 | $23.90 | $24.26 | $24.26 | 253,397 |
| 2023-10-04 | $24.74 | $24.76 | $23.88 | $24.14 | $24.14 | 322,276 |
| 2023-10-03 | $24.88 | $25.05 | $24.70 | $25.02 | $25.02 | 265,284 |
| 2023-10-02 | $25.98 | $26.02 | $24.83 | $25.00 | $25.00 | 203,273 |
| 2023-09-29 | $26.42 | $26.42 | $25.88 | $25.99 | $25.99 | 135,763 |
| 2023-09-28 | $26.23 | $26.48 | $26.14 | $26.33 | $26.33 | 171,886 |
| 2023-09-27 | $25.77 | $26.42 | $25.76 | $26.22 | $26.22 | 207,338 |
| 2023-09-26 | $25.32 | $25.67 | $25.27 | $25.46 | $25.46 | 107,015 |
| 2023-09-25 | $24.98 | $25.53 | $24.93 | $25.53 | $25.53 | 132,636 |
| 2023-09-22 | $25.20 | $25.41 | $24.99 | $25.01 | $25.01 | 118,063 |
| 2023-09-21 | $25.67 | $25.75 | $25.13 | $25.17 | $25.02 | 369,676 |
| 2023-09-20 | $25.99 | $26.22 | $25.64 | $25.65 | $25.50 | 82,682 |
| 2023-09-19 | $26.56 | $26.66 | $26.00 | $26.09 | $25.93 | 153,152 |
| 2023-09-18 | $26.58 | $26.62 | $26.20 | $26.36 | $26.20 | 527,144 |
| 2023-09-15 | $26.74 | $26.79 | $26.33 | $26.40 | $26.24 | 199,827 |
| 2023-09-14 | $27.00 | $27.15 | $26.75 | $26.86 | $26.70 | 209,570 |
| 2023-09-13 | $27.02 | $27.02 | $26.47 | $26.65 | $26.49 | 213,847 |
| 2023-09-12 | $26.44 | $26.97 | $26.44 | $26.91 | $26.75 | 1,173,148 |
| 2023-09-11 | $26.94 | $27.05 | $26.16 | $26.25 | $26.09 | 261,765 |
| 2023-09-08 | $26.73 | $27.01 | $26.73 | $26.81 | $26.81 | 123,198 |
| 2023-09-07 | $26.81 | $27.00 | $26.59 | $26.61 | $26.61 | 145,830 |
| 2023-09-06 | $26.87 | $27.15 | $26.66 | $26.86 | $26.86 | 456,395 |
| 2023-09-05 | $27.20 | $27.39 | $26.93 | $26.93 | $26.93 | 299,620 |
| 2023-09-01 | $26.76 | $27.16 | $26.76 | $27.10 | $27.10 | 205,723 |
| 2023-08-31 | $26.48 | $26.59 | $26.26 | $26.52 | $26.52 | 139,077 |
| 2023-08-30 | $26.28 | $26.49 | $26.24 | $26.40 | $26.40 | 121,579 |
| 2023-08-29 | $26.11 | $26.22 | $25.84 | $26.21 | $26.21 | 144,285 |
| 2023-08-28 | $25.93 | $26.27 | $25.88 | $26.03 | $26.03 | 230,107 |
| 2023-08-25 | $25.73 | $25.92 | $25.47 | $25.80 | $25.80 | 149,946 |
| 2023-08-24 | $25.58 | $25.90 | $25.56 | $25.58 | $25.58 | 103,864 |
| 2023-08-23 | $25.78 | $25.91 | $25.48 | $25.82 | $25.82 | 257,495 |
| 2023-08-22 | $26.34 | $26.46 | $26.03 | $26.05 | $26.05 | 137,360 |
| 2023-08-21 | $26.31 | $26.59 | $26.09 | $26.35 | $26.35 | 183,499 |
| 2023-08-18 | $25.75 | $26.19 | $25.74 | $26.19 | $26.19 | 137,482 |
| 2023-08-17 | $25.95 | $26.27 | $25.94 | $25.97 | $25.97 | 152,049 |
| 2023-08-16 | $25.75 | $26.07 | $25.62 | $25.65 | $25.65 | 161,498 |
| 2023-08-15 | $26.00 | $26.00 | $25.69 | $25.80 | $25.80 | 161,532 |
| 2023-08-14 | $26.23 | $26.27 | $25.98 | $26.22 | $26.22 | 208,156 |
| 2023-08-11 | $26.06 | $26.48 | $26.06 | $26.36 | $26.36 | 140,968 |
| 2023-08-10 | $26.40 | $26.58 | $25.99 | $26.17 | $26.17 | 412,142 |
| 2023-08-09 | $26.47 | $26.84 | $26.25 | $26.48 | $26.48 | 877,780 |
| 2023-08-08 | $25.49 | $26.18 | $25.32 | $26.13 | $26.13 | 470,099 |
| 2023-08-07 | $26.04 | $26.12 | $25.80 | $26.01 | $26.01 | 272,550 |
| 2023-08-04 | $25.86 | $26.25 | $25.76 | $25.90 | $25.90 | 272,523 |
| 2023-08-03 | $25.27 | $26.02 | $25.15 | $25.75 | $25.75 | 187,566 |
| 2023-08-02 | $25.43 | $25.45 | $24.92 | $25.20 | $25.20 | 220,437 |
| 2023-08-01 | $25.45 | $25.69 | $25.24 | $25.66 | $25.66 | 195,993 |
| 2023-07-31 | $25.59 | $25.78 | $25.57 | $25.74 | $25.74 | 238,945 |
| 2023-07-28 | $25.07 | $25.43 | $24.85 | $25.42 | $25.42 | 208,890 |
| 2023-07-27 | $25.32 | $25.41 | $24.79 | $24.86 | $24.86 | 198,769 |
| 2023-07-26 | $24.87 | $25.20 | $24.79 | $25.09 | $25.09 | 165,877 |
| 2023-07-25 | $24.96 | $25.28 | $24.75 | $25.10 | $25.10 | 274,568 |
| 2023-07-24 | $24.65 | $25.13 | $24.64 | $24.90 | $24.90 | 300,806 |
| 2023-07-21 | $24.59 | $24.63 | $24.35 | $24.58 | $24.58 | 199,114 |
| 2023-07-20 | $24.39 | $24.54 | $24.25 | $24.50 | $24.50 | 234,649 |
| 2023-07-19 | $24.25 | $24.56 | $24.13 | $24.27 | $24.27 | 201,299 |
| 2023-07-18 | $23.51 | $24.39 | $23.51 | $24.21 | $24.21 | 410,090 |
| 2023-07-17 | $23.36 | $23.62 | $23.27 | $23.50 | $23.50 | 197,469 |
| 2023-07-14 | $24.19 | $24.19 | $23.42 | $23.46 | $23.46 | 362,152 |
| 2023-07-13 | $24.21 | $24.62 | $24.13 | $24.32 | $24.32 | 1,279,072 |
| 2023-07-12 | $24.28 | $24.37 | $24.04 | $24.18 | $24.18 | 735,873 |
| 2023-07-11 | $23.63 | $24.11 | $23.55 | $24.04 | $24.04 | 238,444 |
| 2023-07-10 | $23.29 | $23.50 | $23.18 | $23.45 | $23.45 | 331,247 |
| 2023-07-07 | $22.55 | $23.56 | $22.55 | $23.26 | $23.26 | 209,371 |
| 2023-07-06 | $23.01 | $23.17 | $22.31 | $22.63 | $22.63 | 719,719 |
| 2023-07-05 | $23.46 | $23.50 | $23.18 | $23.25 | $23.25 | 179,337 |
| 2023-07-03 | $23.34 | $23.48 | $23.25 | $23.33 | $23.33 | 191,279 |
| 2023-06-30 | $23.35 | $23.47 | $23.06 | $23.28 | $23.28 | 208,723 |
| 2023-06-29 | $22.72 | $23.14 | $22.67 | $23.12 | $23.12 | 199,866 |
| 2023-06-28 | $22.46 | $22.70 | $22.22 | $22.67 | $22.67 | 211,879 |
| 2023-06-27 | $22.35 | $22.58 | $22.16 | $22.44 | $22.44 | 268,897 |
| 2023-06-26 | $22.30 | $22.83 | $22.30 | $22.64 | $22.42 | 272,197 |
| 2023-06-23 | $22.19 | $22.39 | $22.07 | $22.25 | $22.25 | 235,654 |
| 2023-06-22 | $22.66 | $22.69 | $22.41 | $22.51 | $22.51 | 825,354 |
| 2023-06-21 | $22.68 | $23.16 | $22.68 | $22.95 | $22.95 | 288,764 |
| 2023-06-20 | $23.10 | $23.10 | $22.47 | $22.74 | $22.74 | 246,044 |
| 2023-06-16 | $23.17 | $23.31 | $22.99 | $23.26 | $23.26 | 172,323 |
| 2023-06-15 | $22.67 | $23.26 | $22.67 | $23.09 | $23.09 | 261,215 |
| 2023-06-14 | $23.09 | $23.19 | $22.39 | $22.58 | $22.58 | 207,359 |
| 2023-06-13 | $22.96 | $23.38 | $22.88 | $22.89 | $22.89 | 267,946 |
| 2023-06-12 | $22.65 | $22.96 | $22.42 | $22.64 | $22.64 | 227,987 |
| 2023-06-09 | $23.13 | $23.33 | $22.94 | $23.01 | $23.01 | 216,693 |
| 2023-06-08 | $23.36 | $23.39 | $22.79 | $23.23 | $23.23 | 397,331 |
| 2023-06-07 | $22.69 | $23.38 | $22.69 | $23.31 | $23.31 | 471,024 |
| 2023-06-06 | $21.97 | $22.65 | $21.94 | $22.59 | $22.59 | 281,547 |
| 2023-06-05 | $22.95 | $23.05 | $22.27 | $22.29 | $22.29 | 491,200 |
| 2023-06-02 | $22.05 | $22.69 | $22.05 | $22.57 | $22.57 | 298,670 |
| 2023-06-01 | $21.57 | $22.00 | $21.41 | $21.70 | $21.70 | 182,696 |
| 2023-05-31 | $21.45 | $21.66 | $21.40 | $21.50 | $21.50 | 215,087 |
| 2023-05-30 | $21.88 | $21.92 | $21.50 | $21.80 | $21.80 | 347,649 |
| 2023-05-26 | $22.42 | $22.47 | $22.04 | $22.22 | $22.22 | 413,541 |
| 2023-05-25 | $22.55 | $22.57 | $22.13 | $22.31 | $22.31 | 202,139 |
| 2023-05-24 | $22.94 | $23.11 | $22.68 | $22.92 | $22.92 | 169,367 |
| 2023-05-23 | $22.95 | $23.17 | $22.81 | $22.84 | $22.84 | 172,666 |
| 2023-05-22 | $22.52 | $22.99 | $22.50 | $22.81 | $22.81 | 182,020 |
| 2023-05-19 | $22.67 | $22.83 | $22.43 | $22.55 | $22.55 | 274,521 |
| 2023-05-18 | $21.82 | $22.41 | $21.65 | $22.40 | $22.40 | 364,347 |
| 2023-05-17 | $21.80 | $22.06 | $21.50 | $21.93 | $21.93 | 216,286 |
| 2023-05-16 | $22.05 | $22.19 | $21.61 | $21.62 | $21.62 | 188,755 |
| 2023-05-15 | $21.94 | $22.35 | $21.86 | $22.18 | $22.18 | 225,325 |
| 2023-05-12 | $21.68 | $21.83 | $21.42 | $21.75 | $21.75 | 168,093 |
| 2023-05-11 | $21.47 | $21.65 | $21.35 | $21.56 | $21.56 | 211,265 |
| 2023-05-10 | $22.09 | $22.17 | $21.59 | $21.77 | $21.77 | 247,592 |
| 2023-05-09 | $21.92 | $22.28 | $21.80 | $22.00 | $22.00 | 172,391 |
| 2023-05-08 | $22.58 | $22.73 | $22.10 | $22.12 | $22.12 | 202,858 |
| 2023-05-05 | $21.97 | $22.33 | $21.97 | $22.14 | $22.14 | 252,287 |
| 2023-05-04 | $21.53 | $21.88 | $21.26 | $21.33 | $21.33 | 353,981 |
| 2023-05-03 | $21.52 | $21.92 | $21.43 | $21.51 | $21.51 | 343,417 |
| 2023-05-02 | $22.65 | $22.65 | $21.62 | $21.91 | $21.91 | 291,285 |
| 2023-05-01 | $22.81 | $23.17 | $22.74 | $22.94 | $22.94 | 135,248 |
| 2023-04-28 | $22.49 | $23.31 | $22.44 | $23.11 | $23.11 | 447,634 |
| 2023-04-27 | $22.29 | $22.56 | $22.10 | $22.50 | $22.50 | 140,661 |
| 2023-04-26 | $22.50 | $22.72 | $22.08 | $22.24 | $22.24 | 237,812 |
| 2023-04-25 | $23.07 | $23.08 | $22.55 | $22.63 | $22.63 | 213,820 |
| 2023-04-24 | $22.90 | $23.43 | $22.89 | $23.36 | $23.36 | 182,240 |
| 2023-04-21 | $23.15 | $23.21 | $22.84 | $22.99 | $22.99 | 194,003 |
| 2023-04-20 | $23.10 | $23.19 | $22.87 | $23.10 | $23.10 | 190,939 |
| 2023-04-19 | $23.25 | $23.42 | $23.06 | $23.42 | $23.42 | 220,896 |
| 2023-04-18 | $23.67 | $23.73 | $23.43 | $23.64 | $23.64 | 154,047 |
| 2023-04-17 | $24.08 | $24.21 | $23.66 | $23.71 | $23.71 | 314,468 |
| 2023-04-14 | $24.03 | $24.25 | $23.91 | $24.08 | $24.08 | 206,695 |
| 2023-04-13 | $23.86 | $24.18 | $23.83 | $24.06 | $24.06 | 233,072 |
| 2023-04-12 | $24.14 | $24.14 | $23.79 | $23.85 | $23.85 | 171,644 |
| 2023-04-11 | $23.75 | $24.03 | $23.61 | $23.96 | $23.96 | 424,490 |
| 2023-04-10 | $23.43 | $23.99 | $23.43 | $23.66 | $23.66 | 235,118 |
| 2023-04-06 | $23.49 | $23.50 | $23.22 | $23.22 | $23.22 | 159,736 |
| 2023-04-05 | $23.42 | $23.60 | $23.06 | $23.53 | $23.53 | 296,717 |
| 2023-04-04 | $23.91 | $23.92 | $23.07 | $23.46 | $23.46 | 342,179 |
| 2023-04-03 | $23.54 | $23.91 | $23.33 | $23.77 | $23.77 | 444,509 |
| 2023-03-31 | $22.44 | $22.62 | $22.37 | $22.52 | $22.52 | 312,843 |
| 2023-03-30 | $22.45 | $22.47 | $22.09 | $22.24 | $22.24 | 263,985 |
| 2023-03-29 | $22.24 | $22.31 | $22.07 | $22.26 | $22.26 | 309,889 |
| 2023-03-28 | $21.61 | $22.17 | $21.58 | $21.94 | $21.94 | 206,422 |
| 2023-03-27 | $21.48 | $21.79 | $21.08 | $21.67 | $21.67 | 321,465 |
| 2023-03-24 | $20.63 | $21.26 | $20.48 | $21.16 | $21.16 | 558,571 |
| 2023-03-23 | $21.70 | $21.90 | $20.96 | $21.14 | $20.94 | 489,099 |
| 2023-03-22 | $22.03 | $22.15 | $21.45 | $21.46 | $21.25 | 268,155 |
| 2023-03-21 | $21.62 | $22.15 | $21.62 | $22.03 | $21.82 | 363,324 |
| 2023-03-20 | $20.80 | $21.44 | $20.80 | $21.22 | $21.22 | 417,985 |
| 2023-03-17 | $21.07 | $21.21 | $20.51 | $20.73 | $20.73 | 534,599 |
| 2023-03-16 | $20.35 | $21.24 | $20.32 | $21.23 | $21.23 | 700,140 |
| 2023-03-15 | $21.25 | $21.32 | $20.34 | $20.74 | $20.74 | 900,749 |
| 2023-03-14 | $22.12 | $22.71 | $21.72 | $22.07 | $22.07 | 364,991 |
| 2023-03-13 | $21.93 | $22.62 | $21.59 | $22.00 | $22.00 | 917,252 |
| 2023-03-10 | $22.96 | $23.23 | $22.43 | $22.52 | $22.52 | 505,905 |
| 2023-03-09 | $23.62 | $23.98 | $22.99 | $23.03 | $23.03 | 517,132 |
| 2023-03-08 | $23.66 | $24.02 | $23.30 | $23.54 | $23.54 | 586,640 |
| 2023-03-07 | $24.05 | $24.13 | $23.71 | $23.79 | $23.79 | 408,610 |
| 2023-03-06 | $24.31 | $24.32 | $24.03 | $24.16 | $24.16 | 483,254 |
| 2023-03-03 | $23.73 | $24.63 | $23.68 | $24.55 | $24.55 | 336,432 |
| 2023-03-02 | $23.55 | $24.14 | $23.39 | $24.02 | $24.02 | 143,871 |
| 2023-03-01 | $23.16 | $23.78 | $23.10 | $23.60 | $23.60 | 285,415 |
| 2023-02-28 | $23.80 | $23.82 | $23.19 | $23.19 | $23.19 | 383,373 |
| 2023-02-27 | $23.66 | $23.80 | $23.40 | $23.58 | $23.58 | 460,338 |
| 2023-02-24 | $23.00 | $23.67 | $22.87 | $23.59 | $23.59 | 742,088 |
| 2023-02-23 | $23.10 | $23.39 | $22.86 | $23.24 | $23.24 | 749,298 |
| 2023-02-22 | $22.66 | $22.93 | $22.38 | $22.68 | $22.68 | 656,467 |
| 2023-02-21 | $22.89 | $23.06 | $22.57 | $22.64 | $22.64 | 559,103 |
| 2023-02-17 | $23.65 | $23.65 | $22.91 | $23.04 | $23.04 | 825,636 |
| 2023-02-16 | $24.27 | $24.55 | $24.01 | $24.01 | $24.01 | 397,313 |
| 2023-02-15 | $24.52 | $24.60 | $23.94 | $24.34 | $24.34 | 532,137 |
| 2023-02-14 | $24.52 | $25.00 | $24.44 | $24.87 | $24.87 | 295,802 |
| 2023-02-13 | $24.70 | $24.92 | $24.48 | $24.74 | $24.74 | 624,598 |
| 2023-02-10 | $24.23 | $24.89 | $24.21 | $24.87 | $24.87 | 531,001 |
| 2023-02-09 | $24.23 | $24.26 | $23.82 | $23.85 | $23.85 | 849,962 |
| 2023-02-08 | $24.40 | $24.53 | $23.91 | $24.16 | $24.16 | 942,023 |
| 2023-02-07 | $23.71 | $24.42 | $23.52 | $24.38 | $24.38 | 624,349 |
| 2023-02-06 | $23.97 | $24.11 | $23.39 | $23.56 | $23.56 | 901,891 |
| 2023-02-03 | $24.09 | $24.62 | $23.93 | $23.95 | $23.95 | 1,635,624 |
| 2023-02-02 | $24.42 | $24.57 | $23.82 | $24.07 | $24.07 | 763,284 |
| 2023-02-01 | $24.88 | $24.89 | $23.92 | $24.46 | $24.46 | 1,015,204 |
| 2023-01-31 | $24.70 | $25.10 | $24.59 | $25.04 | $25.04 | 577,238 |
| 2023-01-30 | $25.17 | $25.24 | $24.70 | $24.70 | $24.70 | 611,314 |
| 2023-01-27 | $25.65 | $25.91 | $25.41 | $25.48 | $25.48 | 493,629 |
| 2023-01-26 | $25.45 | $25.66 | $24.96 | $25.64 | $25.64 | 667,564 |
| 2023-01-25 | $25.09 | $25.20 | $24.70 | $25.20 | $25.20 | 514,395 |
| 2023-01-24 | $25.65 | $25.65 | $25.17 | $25.28 | $25.28 | 539,758 |
| 2023-01-23 | $25.52 | $25.80 | $25.45 | $25.65 | $25.65 | 395,111 |
| 2023-01-20 | $25.24 | $25.38 | $24.92 | $25.31 | $25.31 | 233,052 |
| 2023-01-19 | $24.59 | $25.21 | $24.47 | $25.11 | $25.11 | 396,234 |
| 2023-01-18 | $25.27 | $25.69 | $24.65 | $24.69 | $24.69 | 313,480 |
| 2023-01-17 | $25.29 | $25.45 | $24.99 | $25.15 | $25.15 | 497,308 |
| 2023-01-13 | $25.03 | $25.16 | $24.69 | $25.13 | $25.13 | 401,428 |
| 2023-01-12 | $24.62 | $25.29 | $24.58 | $25.10 | $25.10 | 375,607 |
| 2023-01-11 | $24.54 | $24.54 | $24.08 | $24.42 | $24.42 | 446,291 |
| 2023-01-10 | $24.27 | $24.37 | $23.85 | $24.24 | $24.24 | 422,288 |
| 2023-01-09 | $24.40 | $24.69 | $24.18 | $24.26 | $24.26 | 638,363 |
| 2023-01-06 | $23.66 | $24.10 | $23.61 | $23.90 | $23.90 | 429,554 |
| 2023-01-05 | $23.20 | $23.49 | $23.05 | $23.29 | $23.29 | 1,076,708 |
| 2023-01-04 | $22.82 | $23.53 | $22.70 | $23.32 | $23.32 | 1,357,185 |
| 2023-01-03 | $24.19 | $24.36 | $22.93 | $23.17 | $23.17 | 871,896 |
| 2022-12-30 | $24.22 | $24.53 | $24.13 | $24.51 | $24.51 | 367,509 |
| 2022-12-29 | $23.86 | $24.47 | $23.74 | $24.35 | $24.35 | 798,512 |
| 2022-12-28 | $24.86 | $24.86 | $23.90 | $23.96 | $23.96 | 427,106 |
| 2022-12-27 | $24.95 | $25.08 | $24.77 | $25.01 | $25.01 | 496,904 |
| 2022-12-23 | $24.17 | $24.83 | $24.06 | $24.82 | $24.82 | 367,592 |
| 2022-12-22 | $24.92 | $24.92 | $23.68 | $24.19 | $23.94 | 1,022,060 |
| 2022-12-21 | $24.78 | $24.99 | $24.45 | $24.94 | $24.68 | 554,606 |
| 2022-12-20 | $23.97 | $24.41 | $23.94 | $24.29 | $24.04 | 430,218 |
| 2022-12-19 | $24.56 | $24.70 | $23.92 | $24.08 | $23.83 | 424,206 |
| 2022-12-16 | $24.31 | $24.50 | $23.97 | $24.46 | $24.21 | 927,595 |
| 2022-12-15 | $24.61 | $24.91 | $24.37 | $24.88 | $24.62 | 474,837 |
| 2022-12-14 | $25.13 | $25.28 | $24.58 | $24.90 | $24.64 | 649,950 |
| 2022-12-13 | $25.14 | $25.32 | $24.76 | $24.98 | $24.72 | 668,738 |
| 2022-12-12 | $24.06 | $24.63 | $23.96 | $24.53 | $24.28 | 1,012,628 |
| 2022-12-09 | $24.21 | $24.48 | $23.81 | $23.83 | $23.58 | 594,319 |
| 2022-12-08 | $25.15 | $25.28 | $24.08 | $24.18 | $23.93 | 932,684 |
| 2022-12-07 | $24.92 | $25.14 | $24.47 | $24.65 | $24.40 | 907,495 |
| 2022-12-06 | $25.34 | $25.81 | $24.67 | $24.86 | $24.60 | 991,924 |
| 2022-12-05 | $26.88 | $27.11 | $25.43 | $25.61 | $25.35 | 763,040 |
| 2022-12-02 | $26.54 | $26.84 | $26.44 | $26.67 | $26.39 | 676,877 |
| 2022-12-01 | $27.46 | $27.58 | $26.73 | $26.77 | $26.49 | 714,889 |
| 2022-11-30 | $27.30 | $27.38 | $26.65 | $27.24 | $26.96 | 525,627 |
| 2022-11-29 | $26.80 | $27.11 | $26.60 | $26.94 | $26.66 | 853,897 |
| 2022-11-28 | $26.45 | $26.83 | $26.27 | $26.47 | $26.20 | 679,829 |
| 2022-11-25 | $27.39 | $27.57 | $27.24 | $27.28 | $27.28 | 145,369 |
| 2022-11-23 | $27.33 | $27.60 | $27.01 | $27.33 | $27.33 | 442,147 |
| 2022-11-22 | $27.02 | $27.69 | $27.00 | $27.66 | $27.66 | 783,034 |
| 2022-11-21 | $26.54 | $26.75 | $25.63 | $26.68 | $26.68 | 1,322,359 |
| 2022-11-18 | $26.80 | $27.19 | $26.28 | $27.11 | $27.11 | 710,822 |
| 2022-11-17 | $27.05 | $27.43 | $26.82 | $27.43 | $27.43 | 1,222,105 |
| 2022-11-16 | $27.98 | $27.98 | $27.35 | $27.51 | $27.51 | 888,112 |
| 2022-11-15 | $27.93 | $28.39 | $27.67 | $28.34 | $28.34 | 842,948 |
| 2022-11-14 | $28.10 | $28.58 | $27.72 | $27.72 | $27.72 | 756,825 |
| 2022-11-11 | $27.91 | $28.39 | $27.75 | $28.16 | $28.16 | 841,832 |
| 2022-11-10 | $27.12 | $27.40 | $26.59 | $27.39 | $27.39 | 888,711 |
| 2022-11-09 | $27.81 | $27.83 | $26.39 | $26.46 | $26.46 | 1,432,932 |
| 2022-11-08 | $28.37 | $28.47 | $27.83 | $28.36 | $28.36 | 1,225,614 |
| 2022-11-07 | $28.06 | $28.68 | $28.00 | $28.53 | $28.53 | 1,356,239 |
| 2022-11-04 | $27.92 | $28.29 | $27.15 | $27.77 | $27.77 | 2,317,660 |
| 2022-11-03 | $26.57 | $27.37 | $26.47 | $27.21 | $27.21 | 901,756 |
| 2022-11-02 | $27.37 | $27.68 | $26.69 | $26.79 | $26.79 | 1,257,820 |
| 2022-11-01 | $27.79 | $27.84 | $27.35 | $27.45 | $27.45 | 816,966 |
| 2022-10-31 | $26.66 | $27.54 | $26.64 | $27.30 | $27.30 | 862,508 |
| 2022-10-28 | $27.17 | $27.35 | $26.17 | $26.80 | $26.80 | 914,121 |
| 2022-10-27 | $27.53 | $27.81 | $26.92 | $26.94 | $26.94 | 1,090,398 |
| 2022-10-26 | $26.89 | $27.44 | $26.86 | $27.15 | $27.15 | 2,054,531 |
| 2022-10-25 | $26.41 | $26.83 | $26.21 | $26.77 | $26.77 | 1,555,544 |
| 2022-10-24 | $26.44 | $26.71 | $26.21 | $26.45 | $26.45 | 4,192,658 |
| 2022-10-21 | $26.14 | $26.46 | $25.69 | $26.44 | $26.44 | 1,208,957 |
| 2022-10-20 | $26.51 | $26.71 | $25.86 | $25.96 | $25.96 | 1,023,671 |
| 2022-10-19 | $25.55 | $26.30 | $25.40 | $26.18 | $26.18 | 1,441,367 |
| 2022-10-18 | $25.60 | $25.93 | $25.12 | $25.59 | $25.59 | 1,916,936 |
| 2022-10-17 | $25.26 | $25.69 | $25.11 | $25.35 | $25.35 | 737,434 |
| 2022-10-14 | $25.95 | $26.26 | $24.94 | $24.98 | $24.98 | 2,293,396 |
| 2022-10-13 | $24.88 | $26.36 | $24.84 | $26.20 | $26.20 | 1,805,776 |
| 2022-10-12 | $24.98 | $25.53 | $24.65 | $25.35 | $25.35 | 679,426 |
| 2022-10-11 | $24.80 | $25.64 | $24.62 | $25.12 | $25.12 | 1,304,701 |
| 2022-10-10 | $25.94 | $26.37 | $25.21 | $25.32 | $25.32 | 1,687,623 |
| 2022-10-07 | $26.10 | $26.62 | $25.76 | $25.95 | $25.95 | 1,929,647 |
| 2022-10-06 | $25.71 | $26.31 | $25.61 | $26.14 | $26.14 | 1,545,735 |
| 2022-10-05 | $25.39 | $26.05 | $24.83 | $25.88 | $25.88 | 1,830,723 |
| 2022-10-04 | $24.90 | $25.45 | $24.65 | $25.45 | $25.45 | 2,165,284 |
| 2022-10-03 | $23.79 | $24.37 | $23.71 | $24.23 | $24.23 | 1,484,004 |
| 2022-09-30 | $22.60 | $23.14 | $22.37 | $22.84 | $22.84 | 1,743,935 |
| 2022-09-29 | $22.69 | $22.86 | $22.03 | $22.85 | $22.85 | 1,466,729 |
| 2022-09-28 | $21.83 | $22.97 | $21.65 | $22.88 | $22.88 | 1,896,445 |
| 2022-09-27 | $21.65 | $22.01 | $21.39 | $21.60 | $21.60 | 1,379,953 |
| 2022-09-26 | $21.85 | $22.14 | $21.23 | $21.25 | $21.25 | 2,182,301 |
| 2022-09-23 | $22.92 | $22.92 | $21.79 | $22.02 | $22.02 | 3,466,104 |
| 2022-09-22 | $25.16 | $25.31 | $24.13 | $24.13 | $23.89 | 1,522,380 |
| 2022-09-21 | $25.68 | $25.81 | $24.75 | $24.76 | $24.52 | 1,228,737 |
| 2022-09-20 | $25.43 | $25.49 | $24.82 | $25.22 | $24.97 | 842,710 |
| 2022-09-19 | $24.80 | $25.67 | $24.73 | $25.61 | $25.36 | 1,015,243 |
| 2022-09-16 | $26.16 | $26.21 | $25.02 | $25.59 | $25.34 | 1,381,805 |
| 2022-09-15 | $26.65 | $26.93 | $26.26 | $26.38 | $26.12 | 1,028,712 |
| 2022-09-14 | $26.55 | $27.48 | $26.52 | $27.25 | $26.98 | 1,976,086 |
| 2022-09-13 | $26.41 | $26.89 | $26.00 | $26.11 | $25.85 | 1,453,802 |
| 2022-09-12 | $26.65 | $27.00 | $26.35 | $26.79 | $26.53 | 847,765 |
| 2022-09-09 | $26.09 | $26.42 | $25.90 | $26.26 | $26.00 | 1,191,969 |
| 2022-09-08 | $25.43 | $25.68 | $25.19 | $25.53 | $25.28 | 1,682,661 |
| 2022-09-07 | $25.24 | $25.56 | $24.83 | $25.30 | $25.30 | 1,720,189 |
| 2022-09-06 | $26.43 | $26.52 | $25.69 | $25.76 | $25.76 | 1,691,993 |
| 2022-09-02 | $26.42 | $26.55 | $25.92 | $26.22 | $26.22 | 3,226,239 |
| 2022-09-01 | $26.07 | $26.18 | $25.47 | $25.66 | $25.66 | 1,893,270 |
| 2022-08-31 | $25.67 | $26.89 | $25.47 | $26.45 | $26.45 | 2,399,911 |
| 2022-08-30 | $27.07 | $27.07 | $25.98 | $26.30 | $26.30 | 1,561,990 |
| 2022-08-29 | $27.01 | $28.03 | $26.90 | $27.58 | $27.58 | 1,354,351 |
| 2022-08-26 | $27.41 | $27.78 | $27.03 | $27.18 | $27.18 | 1,318,574 |
| 2022-08-25 | $27.57 | $27.61 | $27.10 | $27.39 | $27.39 | 823,919 |
| 2022-08-24 | $26.94 | $27.39 | $26.78 | $27.35 | $27.35 | 1,235,638 |
| 2022-08-23 | $26.77 | $27.66 | $26.65 | $26.86 | $26.86 | 2,161,322 |
| 2022-08-22 | $25.84 | $26.29 | $25.28 | $26.24 | $26.24 | 1,260,828 |
| 2022-08-19 | $26.11 | $26.21 | $25.77 | $26.00 | $26.00 | 749,845 |
| 2022-08-18 | $25.49 | $26.27 | $25.48 | $26.23 | $26.23 | 1,131,013 |
| 2022-08-17 | $24.95 | $25.40 | $24.60 | $25.05 | $25.05 | 909,944 |
| 2022-08-16 | $25.15 | $25.45 | $24.61 | $24.89 | $24.89 | 1,399,866 |
| 2022-08-15 | $24.40 | $24.94 | $23.90 | $24.82 | $24.82 | 913,072 |
| 2022-08-12 | $25.13 | $25.45 | $24.84 | $25.40 | $25.40 | 752,673 |
| 2022-08-11 | $24.62 | $25.46 | $24.62 | $25.22 | $25.22 | 1,472,846 |
| 2022-08-10 | $23.66 | $24.11 | $23.16 | $24.06 | $24.06 | 517,227 |
| 2022-08-09 | $23.57 | $24.03 | $23.48 | $23.62 | $23.62 | 406,480 |
| 2022-08-08 | $23.11 | $23.49 | $23.04 | $23.21 | $23.21 | 409,010 |
| 2022-08-05 | $22.22 | $23.49 | $22.15 | $23.20 | $23.20 | 661,932 |
| 2022-08-04 | $23.43 | $23.54 | $22.46 | $22.52 | $22.52 | 1,341,589 |
| 2022-08-03 | $24.65 | $24.66 | $23.29 | $23.69 | $23.69 | 664,511 |
| 2022-08-02 | $24.33 | $24.56 | $23.93 | $24.34 | $24.34 | 714,354 |
| 2022-08-01 | $24.45 | $24.64 | $23.90 | $24.42 | $24.42 | 874,099 |
| 2022-07-29 | $24.87 | $25.24 | $24.71 | $25.02 | $25.02 | 1,231,577 |
| 2022-07-28 | $24.57 | $24.80 | $23.79 | $24.37 | $24.37 | 781,231 |
| 2022-07-27 | $23.84 | $24.48 | $23.50 | $24.36 | $24.36 | 568,996 |
| 2022-07-26 | $24.22 | $24.30 | $23.32 | $23.65 | $23.65 | 1,154,039 |
| 2022-07-25 | $22.81 | $23.76 | $22.56 | $23.73 | $23.73 | 1,025,884 |
| 2022-07-22 | $22.87 | $23.25 | $22.32 | $22.47 | $22.47 | 694,536 |
| 2022-07-21 | $22.70 | $22.93 | $22.15 | $22.93 | $22.93 | 765,806 |
| 2022-07-20 | $22.62 | $23.45 | $22.40 | $23.41 | $23.41 | 1,093,343 |
| 2022-07-19 | $21.90 | $22.89 | $21.90 | $22.86 | $22.86 | 778,674 |
| 2022-07-18 | $21.75 | $22.32 | $21.75 | $21.94 | $21.94 | 599,295 |
| 2022-07-15 | $21.15 | $21.25 | $20.66 | $21.20 | $21.20 | 596,102 |
| 2022-07-14 | $20.37 | $20.71 | $19.91 | $20.71 | $20.71 | 788,663 |
| 2022-07-13 | $20.58 | $21.48 | $20.58 | $21.14 | $21.14 | 959,414 |
| 2022-07-12 | $20.75 | $21.09 | $20.38 | $20.85 | $20.85 | 516,040 |
| 2022-07-11 | $21.37 | $21.64 | $21.01 | $21.43 | $21.43 | 587,828 |
| 2022-07-08 | $21.96 | $22.07 | $21.28 | $21.59 | $21.59 | 626,268 |
| 2022-07-07 | $21.01 | $21.89 | $21.01 | $21.70 | $21.70 | 1,280,793 |
| 2022-07-06 | $20.58 | $21.06 | $19.59 | $20.41 | $20.41 | 1,979,004 |
| 2022-07-05 | $21.51 | $21.56 | $20.28 | $20.79 | $20.79 | 2,169,265 |
| 2022-07-01 | $22.13 | $22.25 | $21.26 | $22.07 | $22.07 | 1,206,822 |
| 2022-06-30 | $22.05 | $22.70 | $21.70 | $21.91 | $21.91 | 1,355,120 |
| 2022-06-29 | $24.18 | $24.34 | $22.55 | $22.65 | $22.65 | 2,428,399 |
| 2022-06-28 | $23.67 | $24.02 | $23.22 | $23.82 | $23.82 | 2,150,662 |
| 2022-06-27 | $22.36 | $23.16 | $22.25 | $22.99 | $22.99 | 868,707 |
| 2022-06-24 | $21.96 | $22.68 | $21.65 | $22.07 | $22.07 | 2,128,516 |
| 2022-06-23 | $23.02 | $23.10 | $21.34 | $21.75 | $21.61 | 1,585,902 |
| 2022-06-22 | $23.00 | $23.40 | $22.57 | $22.76 | $22.61 | 1,887,364 |
| 2022-06-21 | $23.82 | $24.53 | $23.73 | $24.26 | $24.10 | 1,942,806 |
| 2022-06-17 | $24.93 | $25.05 | $22.91 | $23.31 | $23.16 | 4,259,114 |
| 2022-06-16 | $26.05 | $26.29 | $24.89 | $25.09 | $24.93 | 2,227,564 |
| 2022-06-15 | $27.11 | $27.47 | $26.17 | $26.76 | $26.58 | 1,290,136 |
| 2022-06-14 | $28.15 | $28.38 | $26.51 | $27.01 | $26.83 | 1,755,972 |
| 2022-06-13 | $28.28 | $28.38 | $26.91 | $27.64 | $27.46 | 2,264,883 |
| 2022-06-10 | $29.48 | $30.04 | $28.85 | $29.39 | $29.20 | 1,439,834 |
| 2022-06-09 | $30.10 | $30.43 | $29.62 | $29.91 | $29.71 | 945,247 |
| 2022-06-08 | $31.07 | $31.07 | $30.12 | $30.45 | $30.25 | 1,476,564 |
| 2022-06-07 | $29.72 | $30.87 | $29.62 | $30.82 | $30.62 | 1,076,259 |
| 2022-06-06 | $29.91 | $30.00 | $29.51 | $29.85 | $29.65 | 1,474,416 |
| 2022-06-03 | $29.27 | $29.63 | $29.12 | $29.56 | $29.37 | 825,225 |
| 2022-06-02 | $29.22 | $29.61 | $28.96 | $29.26 | $29.07 | 2,316,046 |
| 2022-06-01 | $28.97 | $29.70 | $28.64 | $29.48 | $29.29 | 1,291,561 |
| 2022-05-31 | $29.68 | $29.92 | $28.32 | $28.53 | $28.34 | 1,701,036 |
| 2022-05-27 | $27.91 | $29.03 | $27.69 | $29.00 | $28.81 | 1,133,977 |
| 2022-05-26 | $27.57 | $28.43 | $27.54 | $28.00 | $27.82 | 1,774,359 |
| 2022-05-25 | $26.36 | $27.36 | $26.36 | $27.33 | $27.15 | 3,782,278 |
| 2022-05-24 | $25.96 | $26.36 | $25.55 | $26.23 | $26.06 | 2,582,771 |
| 2022-05-23 | $25.28 | $26.30 | $25.06 | $26.25 | $26.08 | 2,417,309 |
| 2022-05-20 | $25.13 | $25.44 | $24.44 | $25.04 | $24.88 | 1,165,401 |
| 2022-05-19 | $24.19 | $25.33 | $24.19 | $24.83 | $24.67 | 2,393,490 |
| 2022-05-18 | $25.90 | $25.94 | $24.40 | $24.82 | $24.66 | 2,612,182 |
| 2022-05-17 | $25.52 | $25.99 | $25.20 | $25.79 | $25.62 | 1,820,674 |
| 2022-05-16 | $24.55 | $25.37 | $24.55 | $25.06 | $24.90 | 2,812,846 |
| 2022-05-13 | $23.94 | $24.64 | $23.94 | $24.42 | $24.26 | 1,120,322 |
| 2022-05-12 | $23.35 | $23.81 | $22.81 | $23.45 | $23.30 | 2,725,753 |
| 2022-05-11 | $23.87 | $24.88 | $23.54 | $23.59 | $23.43 | 3,400,302 |
| 2022-05-10 | $23.65 | $24.21 | $22.68 | $23.39 | $23.24 | 1,830,727 |
| 2022-05-09 | $25.52 | $25.52 | $23.20 | $23.36 | $23.21 | 2,957,674 |
| 2022-05-06 | $26.04 | $26.19 | $25.27 | $26.11 | $25.94 | 3,035,703 |
| 2022-05-05 | $26.57 | $26.64 | $24.92 | $25.70 | $25.53 | 3,281,123 |
| 2022-05-04 | $26.00 | $26.44 | $25.19 | $26.40 | $26.23 | 2,126,666 |
| 2022-05-03 | $24.29 | $25.51 | $24.29 | $25.41 | $25.24 | 2,309,772 |
| 2022-05-02 | $23.87 | $24.33 | $23.40 | $24.12 | $23.96 | 2,173,190 |
| 2022-04-29 | $24.86 | $25.15 | $24.01 | $24.18 | $24.02 | 1,852,266 |
| 2022-04-28 | $24.33 | $25.03 | $23.45 | $24.77 | $24.61 | 2,098,202 |
| 2022-04-27 | $23.92 | $24.37 | $23.28 | $24.06 | $23.90 | 2,192,962 |
| 2022-04-26 | $24.12 | $24.59 | $23.73 | $23.76 | $23.60 | 1,863,530 |
| 2022-04-25 | $23.76 | $24.19 | $22.78 | $24.04 | $23.88 | 4,075,560 |
| 2022-04-22 | $25.47 | $25.78 | $24.40 | $24.51 | $24.35 | 1,666,838 |
| 2022-04-21 | $27.06 | $27.18 | $25.49 | $25.67 | $25.50 | 1,326,536 |
| 2022-04-20 | $26.57 | $26.93 | $26.26 | $26.84 | $26.66 | 1,082,077 |
| 2022-04-19 | $26.48 | $26.69 | $26.01 | $26.33 | $26.16 | 1,048,412 |
| 2022-04-18 | $26.59 | $27.10 | $26.35 | $26.77 | $26.59 | 1,331,857 |
| 2022-04-14 | $26.11 | $26.50 | $26.00 | $26.27 | $26.10 | 861,183 |
| 2022-04-13 | $25.98 | $26.24 | $25.52 | $26.19 | $26.02 | 1,296,480 |
| 2022-04-12 | $25.53 | $26.10 | $25.51 | $25.59 | $25.42 | 1,432,037 |
| 2022-04-11 | $25.36 | $25.38 | $24.71 | $25.07 | $24.91 | 795,035 |
| 2022-04-08 | $24.99 | $25.75 | $24.99 | $25.67 | $25.50 | 1,236,905 |
| 2022-04-07 | $24.71 | $25.03 | $24.06 | $24.83 | $24.67 | 1,062,664 |
| 2022-04-06 | $24.77 | $25.03 | $24.30 | $24.52 | $24.36 | 1,173,381 |
| 2022-04-05 | $25.30 | $25.60 | $24.46 | $24.52 | $24.36 | 1,001,886 |
| 2022-04-04 | $25.40 | $25.52 | $24.71 | $25.07 | $24.91 | 1,390,084 |
| 2022-04-01 | $24.51 | $25.08 | $24.45 | $25.04 | $24.88 | 1,225,564 |
| 2022-03-31 | $24.50 | $25.17 | $24.39 | $24.39 | $24.23 | 1,073,297 |
| 2022-03-30 | $25.00 | $25.32 | $24.64 | $24.76 | $24.60 | 2,209,178 |
| 2022-03-29 | $24.09 | $24.65 | $23.69 | $24.64 | $24.48 | 1,388,768 |
| 2022-03-28 | $24.89 | $24.89 | $24.40 | $24.76 | $24.60 | 2,079,450 |
| 2022-03-25 | $24.12 | $25.38 | $24.12 | $25.38 | $25.21 | 2,042,063 |
| 2022-03-24 | $24.19 | $24.51 | $24.02 | $24.34 | $24.07 | 756,596 |
| 2022-03-23 | $23.91 | $24.21 | $23.77 | $24.06 | $23.79 | 984,070 |
| 2022-03-22 | $23.67 | $23.74 | $23.07 | $23.50 | $23.23 | 981,209 |
| 2022-03-21 | $23.19 | $23.76 | $23.19 | $23.67 | $23.40 | 1,055,052 |
| 2022-03-18 | $22.89 | $22.97 | $22.66 | $22.77 | $22.51 | 924,485 |
| 2022-03-17 | $22.35 | $22.98 | $22.33 | $22.87 | $22.61 | 1,106,014 |
| 2022-03-16 | $21.74 | $22.01 | $21.41 | $21.78 | $21.53 | 1,236,992 |
| 2022-03-15 | $21.00 | $21.94 | $20.89 | $21.72 | $21.47 | 2,736,119 |
| 2022-03-14 | $22.42 | $22.50 | $21.39 | $21.90 | $21.65 | 2,264,986 |
| 2022-03-11 | $23.26 | $23.59 | $22.87 | $22.90 | $22.64 | 1,976,470 |
| 2022-03-10 | $23.21 | $23.63 | $22.86 | $23.50 | $23.23 | 2,462,937 |
| 2022-03-09 | $22.58 | $23.28 | $22.09 | $23.00 | $22.74 | 8,071,693 |
| 2022-03-08 | $24.13 | $24.58 | $22.67 | $23.34 | $23.08 | 3,185,803 |
| 2022-03-07 | $23.77 | $24.39 | $22.97 | $23.59 | $23.32 | 4,951,252 |
| 2022-03-04 | $22.52 | $23.37 | $22.48 | $23.35 | $23.09 | 3,053,377 |
| 2022-03-03 | $22.38 | $22.58 | $22.02 | $22.36 | $22.11 | 2,867,057 |
| 2022-03-02 | $22.73 | $22.96 | $22.29 | $22.59 | $22.33 | 1,861,100 |
| 2022-03-01 | $22.03 | $22.53 | $21.82 | $22.26 | $22.01 | 2,367,967 |
| 2022-02-28 | $20.72 | $21.75 | $20.64 | $21.75 | $21.50 | 2,026,831 |
| 2022-02-25 | $20.34 | $20.67 | $20.13 | $20.65 | $20.42 | 2,380,836 |
| 2022-02-24 | $20.62 | $20.62 | $19.69 | $20.35 | $20.12 | 4,032,550 |
| 2022-02-23 | $19.82 | $20.31 | $19.77 | $20.07 | $19.84 | 3,016,059 |
| 2022-02-22 | $20.72 | $20.79 | $19.27 | $19.61 | $19.39 | 2,524,951 |
| 2022-02-18 | $20.00 | $20.41 | $19.89 | $20.04 | $19.81 | 1,436,442 |
| 2022-02-17 | $20.20 | $20.67 | $20.05 | $20.26 | $20.03 | 2,224,715 |
| 2022-02-16 | $20.29 | $20.76 | $19.98 | $20.13 | $19.90 | 2,171,773 |
| 2022-02-15 | $19.82 | $20.17 | $19.57 | $20.09 | $19.86 | 1,718,184 |
| 2022-02-14 | $20.83 | $20.84 | $20.10 | $20.34 | $20.11 | 2,781,825 |
| 2022-02-11 | $20.19 | $20.88 | $20.07 | $20.84 | $20.60 | 3,696,408 |
| 2022-02-10 | $19.81 | $20.63 | $19.81 | $20.02 | $19.79 | 1,310,737 |
| 2022-02-09 | $19.62 | $20.09 | $19.61 | $19.97 | $19.74 | 1,687,491 |
| 2022-02-08 | $20.12 | $20.13 | $19.41 | $19.57 | $19.35 | 2,673,874 |
| 2022-02-07 | $20.30 | $20.50 | $19.91 | $20.24 | $20.01 | 1,457,103 |
| 2022-02-04 | $20.34 | $21.05 | $20.32 | $20.45 | $20.22 | 1,725,725 |
| 2022-02-03 | $20.15 | $20.34 | $19.79 | $20.14 | $19.91 | 1,182,149 |
| 2022-02-02 | $20.26 | $20.43 | $19.76 | $20.39 | $20.16 | 2,076,885 |
| 2022-02-01 | $19.37 | $20.23 | $19.13 | $20.15 | $19.92 | 2,697,678 |
| 2022-01-31 | $19.45 | $19.65 | $18.89 | $19.44 | $19.22 | 1,783,617 |
| 2022-01-28 | $19.27 | $19.56 | $18.84 | $19.41 | $19.19 | 2,362,504 |
| 2022-01-27 | $19.45 | $19.78 | $18.69 | $19.16 | $18.94 | 2,165,306 |
| 2022-01-26 | $19.63 | $19.82 | $18.79 | $19.07 | $18.85 | 5,978,944 |
| 2022-01-25 | $18.26 | $19.34 | $17.87 | $19.21 | $18.99 | 1,725,594 |
| 2022-01-24 | $17.61 | $18.52 | $17.12 | $18.43 | $18.22 | 2,094,215 |
| 2022-01-21 | $18.53 | $18.64 | $17.92 | $18.15 | $17.95 | 1,786,784 |
| 2022-01-20 | $19.12 | $19.70 | $18.81 | $18.82 | $18.61 | 1,459,472 |
| 2022-01-19 | $19.80 | $19.82 | $19.14 | $19.35 | $19.13 | 1,251,965 |
| 2022-01-18 | $20.27 | $20.32 | $19.40 | $19.58 | $19.36 | 1,560,537 |
| 2022-01-14 | $19.37 | $19.99 | $19.36 | $19.95 | $19.72 | 1,524,559 |
| 2022-01-13 | $19.65 | $19.87 | $19.26 | $19.35 | $19.13 | 1,450,081 |
| 2022-01-12 | $19.53 | $19.77 | $19.35 | $19.72 | $19.50 | 2,225,823 |
| 2022-01-11 | $18.80 | $19.45 | $18.51 | $19.37 | $19.15 | 936,032 |
| 2022-01-10 | $18.67 | $18.82 | $18.24 | $18.62 | $18.41 | 1,447,609 |
| 2022-01-07 | $18.73 | $18.84 | $18.47 | $18.69 | $18.48 | 1,067,193 |
| 2022-01-06 | $18.63 | $18.91 | $18.27 | $18.63 | $18.42 | 1,331,983 |
| 2022-01-05 | $18.81 | $19.00 | $18.09 | $18.12 | $17.92 | 1,468,487 |
| 2022-01-04 | $18.05 | $18.71 | $18.02 | $18.63 | $18.42 | 1,350,427 |
| 2022-01-03 | $17.20 | $17.86 | $17.20 | $17.85 | $17.65 | 1,317,625 |
| 2021-12-31 | $17.11 | $17.25 | $17.04 | $17.18 | $16.99 | 690,285 |
| 2021-12-30 | $17.55 | $17.69 | $17.17 | $17.19 | $17.00 | 984,388 |
| 2021-12-29 | $17.58 | $17.74 | $17.42 | $17.53 | $17.33 | 827,723 |
| 2021-12-28 | $17.84 | $17.98 | $17.53 | $17.61 | $17.41 | 759,997 |
| 2021-12-27 | $16.96 | $17.77 | $16.78 | $17.77 | $17.57 | 853,294 |
| 2021-12-23 | $17.02 | $17.16 | $16.87 | $16.95 | $16.76 | 1,066,220 |
| 2021-12-22 | $16.87 | $17.28 | $16.69 | $17.10 | $16.76 | 548,899 |
| 2021-12-21 | $16.47 | $16.97 | $16.46 | $16.94 | $16.60 | 1,005,458 |
| 2021-12-20 | $16.01 | $16.24 | $15.70 | $16.22 | $15.89 | 1,706,442 |
| 2021-12-17 | $16.75 | $16.83 | $16.30 | $16.55 | $16.22 | 955,847 |
| 2021-12-16 | $17.11 | $17.51 | $16.82 | $16.86 | $16.52 | 1,217,818 |
| 2021-12-15 | $16.78 | $17.02 | $16.20 | $16.90 | $16.56 | 880,630 |
| 2021-12-14 | $16.86 | $17.21 | $16.76 | $16.82 | $16.48 | 1,020,022 |
| 2021-12-13 | $17.68 | $17.71 | $17.06 | $17.08 | $16.74 | 1,126,353 |
| 2021-12-10 | $17.90 | $17.98 | $17.39 | $17.88 | $17.52 | 547,450 |
| 2021-12-09 | $17.85 | $17.91 | $17.66 | $17.70 | $17.35 | 754,675 |
| 2021-12-08 | $18.03 | $18.12 | $17.86 | $18.01 | $17.65 | 677,501 |
| 2021-12-07 | $17.49 | $18.10 | $17.47 | $17.92 | $17.56 | 992,930 |
| 2021-12-06 | $17.00 | $17.36 | $16.62 | $17.14 | $16.80 | 1,477,744 |
| 2021-12-03 | $17.18 | $17.36 | $16.55 | $16.78 | $16.44 | 1,097,019 |
| 2021-12-02 | $16.28 | $16.99 | $15.98 | $16.88 | $16.54 | 1,383,839 |
| 2021-12-01 | $17.66 | $17.69 | $16.38 | $16.39 | $16.06 | 1,782,336 |
| 2021-11-30 | $17.11 | $17.42 | $16.74 | $17.07 | $16.73 | 1,668,997 |
| 2021-11-29 | $18.04 | $18.22 | $17.43 | $17.64 | $17.29 | 1,409,378 |
| 2021-11-26 | $17.49 | $17.55 | $16.89 | $17.48 | $17.13 | 1,756,815 |
| 2021-11-24 | $18.21 | $18.72 | $18.20 | $18.61 | $18.24 | 945,420 |
| 2021-11-23 | $17.87 | $18.39 | $17.86 | $18.35 | $17.98 | 1,177,153 |
| 2021-11-22 | $17.29 | $17.94 | $17.28 | $17.57 | $17.22 | 1,787,857 |
| 2021-11-19 | $17.67 | $17.71 | $17.21 | $17.32 | $16.97 | 1,486,203 |
| 2021-11-18 | $18.16 | $18.46 | $17.83 | $18.18 | $17.82 | 1,113,814 |
| 2021-11-17 | $18.50 | $18.79 | $18.03 | $18.13 | $17.77 | 1,052,679 |
| 2021-11-16 | $18.82 | $18.87 | $18.49 | $18.69 | $18.32 | 1,004,353 |
| 2021-11-15 | $18.58 | $18.93 | $18.28 | $18.78 | $18.40 | 1,117,532 |
| 2021-11-12 | $18.55 | $18.75 | $18.48 | $18.63 | $18.26 | 872,916 |
| 2021-11-11 | $18.45 | $18.88 | $18.45 | $18.68 | $18.31 | 1,032,961 |
| 2021-11-10 | $19.10 | $19.15 | $18.12 | $18.34 | $17.97 | 1,238,077 |
| 2021-11-09 | $19.28 | $19.36 | $18.75 | $19.26 | $18.87 | 887,784 |
| 2021-11-08 | $19.22 | $19.55 | $19.20 | $19.33 | $18.94 | 2,229,855 |
| 2021-11-05 | $18.85 | $19.10 | $18.63 | $19.01 | $18.63 | 1,524,110 |
| 2021-11-04 | $18.97 | $19.23 | $18.34 | $18.54 | $18.17 | 1,699,305 |
| 2021-11-03 | $18.46 | $18.94 | $18.37 | $18.59 | $18.22 | 1,947,464 |
| 2021-11-02 | $18.77 | $19.04 | $18.58 | $18.75 | $18.37 | 1,854,327 |
| 2021-11-01 | $18.63 | $18.96 | $18.63 | $18.85 | $18.47 | 2,032,840 |
| 2021-10-29 | $18.65 | $18.68 | $18.09 | $18.35 | $17.98 | 1,768,674 |
| 2021-10-28 | $18.46 | $18.69 | $18.30 | $18.64 | $18.27 | 1,594,433 |
| 2021-10-27 | $18.97 | $19.28 | $18.50 | $18.53 | $18.16 | 1,921,050 |
| 2021-10-26 | $19.26 | $19.43 | $19.10 | $19.24 | $18.85 | 1,615,644 |
| 2021-10-25 | $18.98 | $19.41 | $18.95 | $19.21 | $18.82 | 3,036,509 |
| 2021-10-22 | $18.44 | $18.68 | $18.19 | $18.65 | $18.28 | 1,454,028 |
| 2021-10-21 | $18.68 | $18.69 | $18.14 | $18.33 | $17.96 | 1,472,048 |
| 2021-10-20 | $18.27 | $18.80 | $18.16 | $18.79 | $18.41 | 1,638,305 |
| 2021-10-19 | $18.45 | $18.64 | $18.21 | $18.46 | $18.09 | 1,848,162 |
| 2021-10-18 | $18.58 | $18.97 | $18.19 | $18.39 | $18.02 | 3,816,760 |
| 2021-10-15 | $18.63 | $18.76 | $18.28 | $18.30 | $17.93 | 1,353,671 |
| 2021-10-14 | $18.42 | $18.56 | $18.17 | $18.36 | $17.99 | 861,199 |
| 2021-10-13 | $18.01 | $18.19 | $17.66 | $18.11 | $17.75 | 1,932,085 |
| 2021-10-12 | $18.26 | $18.51 | $17.99 | $18.20 | $17.84 | 1,807,452 |
| 2021-10-11 | $18.75 | $18.89 | $18.26 | $18.29 | $17.92 | 3,884,294 |
| 2021-10-08 | $18.14 | $18.53 | $18.14 | $18.43 | $18.06 | 1,935,213 |
| 2021-10-07 | $17.60 | $18.05 | $17.41 | $17.95 | $17.59 | 1,569,237 |
| 2021-10-06 | $17.70 | $17.86 | $17.22 | $17.58 | $17.23 | 3,000,299 |
| 2021-10-05 | $18.18 | $18.46 | $17.71 | $18.12 | $17.76 | 4,800,323 |
| 2021-10-04 | $17.64 | $18.06 | $17.57 | $17.89 | $17.53 | 2,497,078 |
| 2021-10-01 | $17.01 | $17.37 | $16.87 | $17.30 | $16.95 | 2,586,490 |
| 2021-09-30 | $16.95 | $17.09 | $16.59 | $16.84 | $16.50 | 1,693,780 |
| 2021-09-29 | $16.76 | $17.04 | $16.57 | $16.95 | $16.61 | 1,358,641 |
| 2021-09-28 | $17.38 | $17.40 | $16.84 | $16.90 | $16.56 | 2,064,691 |
| 2021-09-27 | $16.34 | $17.12 | $16.34 | $17.07 | $16.73 | 2,492,962 |
| 2021-09-24 | $15.65 | $16.07 | $15.62 | $15.88 | $15.56 | 1,613,655 |
| 2021-09-23 | $15.21 | $15.83 | $15.10 | $15.77 | $15.45 | 1,561,576 |
| 2021-09-22 | $14.91 | $15.33 | $14.90 | $15.14 | $14.77 | 1,901,499 |
| 2021-09-21 | $14.79 | $14.87 | $14.32 | $14.59 | $14.24 | 793,226 |
| 2021-09-20 | $14.62 | $14.86 | $14.34 | $14.60 | $14.24 | 1,592,328 |
| 2021-09-17 | $15.29 | $15.51 | $15.13 | $15.17 | $14.80 | 1,173,248 |
| 2021-09-16 | $15.45 | $15.47 | $15.13 | $15.37 | $15.00 | 1,158,377 |
| 2021-09-15 | $14.95 | $15.56 | $14.95 | $15.55 | $15.17 | 1,439,432 |
| 2021-09-14 | $15.13 | $15.15 | $14.52 | $14.64 | $14.28 | 1,204,267 |
| 2021-09-13 | $14.62 | $15.06 | $14.62 | $14.97 | $14.61 | 1,593,483 |
| 2021-09-10 | $14.71 | $14.74 | $14.33 | $14.33 | $13.98 | 738,772 |
| 2021-09-09 | $14.23 | $14.63 | $14.12 | $14.44 | $14.09 | 1,119,252 |
| 2021-09-08 | $14.55 | $14.72 | $14.30 | $14.34 | $13.99 | 1,393,290 |
| 2021-09-07 | $14.39 | $14.67 | $14.34 | $14.44 | $14.09 | 844,090 |
| 2021-09-03 | $14.53 | $14.69 | $14.37 | $14.53 | $14.18 | 2,538,910 |
| 2021-09-02 | $14.10 | $14.70 | $14.10 | $14.52 | $14.17 | 1,365,318 |
| 2021-09-01 | $13.93 | $14.00 | $13.80 | $13.93 | $13.59 | 1,131,625 |
| 2021-08-31 | $13.78 | $14.12 | $13.70 | $13.96 | $13.62 | 975,285 |
| 2021-08-30 | $14.14 | $14.19 | $13.84 | $13.86 | $13.52 | 973,349 |
| 2021-08-27 | $13.54 | $14.17 | $13.54 | $14.05 | $13.71 | 1,262,743 |
| 2021-08-26 | $13.49 | $13.61 | $13.28 | $13.36 | $13.04 | 1,041,236 |
| 2021-08-25 | $13.36 | $13.73 | $13.19 | $13.60 | $13.27 | 1,358,061 |
| 2021-08-24 | $13.16 | $13.40 | $13.11 | $13.32 | $13.00 | 948,307 |
| 2021-08-23 | $12.82 | $13.05 | $12.82 | $13.00 | $12.68 | 2,135,246 |
| 2021-08-20 | $12.23 | $12.46 | $12.16 | $12.42 | $12.12 | 521,876 |
| 2021-08-19 | $12.41 | $12.59 | $12.10 | $12.34 | $12.04 | 1,255,282 |
| 2021-08-18 | $13.13 | $13.27 | $12.70 | $12.72 | $12.41 | 898,522 |
| 2021-08-17 | $13.10 | $13.41 | $12.99 | $13.08 | $12.76 | 1,401,555 |
| 2021-08-16 | $13.37 | $13.37 | $13.09 | $13.18 | $12.86 | 1,060,092 |
| 2021-08-13 | $14.01 | $14.02 | $13.56 | $13.57 | $13.24 | 1,177,144 |
| 2021-08-12 | $14.04 | $14.20 | $13.81 | $14.05 | $13.71 | 664,413 |
| 2021-08-11 | $13.94 | $14.10 | $13.69 | $14.10 | $13.76 | 1,188,152 |
| 2021-08-10 | $13.70 | $14.09 | $13.68 | $14.01 | $13.67 | 724,598 |
| 2021-08-09 | $13.64 | $13.75 | $13.44 | $13.60 | $13.27 | 1,081,135 |
| 2021-08-06 | $13.95 | $14.10 | $13.80 | $13.89 | $13.55 | 1,884,893 |
| 2021-08-05 | $13.62 | $14.08 | $13.62 | $13.76 | $13.43 | 1,132,933 |
| 2021-08-04 | $13.79 | $13.97 | $13.45 | $13.51 | $13.18 | 1,627,621 |
| 2021-08-03 | $13.75 | $14.17 | $13.53 | $14.09 | $13.75 | 1,849,847 |
| 2021-08-02 | $14.14 | $14.53 | $13.78 | $13.81 | $13.47 | 1,362,013 |
| 2021-07-30 | $14.29 | $14.30 | $13.99 | $14.13 | $13.79 | 1,129,409 |
| 2021-07-29 | $14.51 | $14.53 | $14.15 | $14.37 | $14.02 | 1,782,748 |
| 2021-07-28 | $14.20 | $14.54 | $13.98 | $14.39 | $14.04 | 968,089 |
| 2021-07-27 | $14.44 | $14.44 | $13.93 | $14.09 | $13.75 | 1,815,058 |
| 2021-07-26 | $14.02 | $14.64 | $14.02 | $14.59 | $14.24 | 1,129,057 |
| 2021-07-23 | $14.31 | $14.31 | $13.87 | $14.09 | $13.75 | 1,849,778 |
| 2021-07-22 | $14.43 | $14.43 | $14.01 | $14.24 | $13.89 | 2,024,920 |
| 2021-07-21 | $14.07 | $14.61 | $14.07 | $14.39 | $14.04 | 2,243,450 |
| 2021-07-20 | $13.45 | $13.88 | $13.28 | $13.81 | $13.47 | 1,897,395 |
| 2021-07-19 | $13.48 | $13.74 | $13.17 | $13.40 | $13.07 | 2,192,525 |
| 2021-07-16 | $14.78 | $14.80 | $14.00 | $14.05 | $13.71 | 2,006,974 |
| 2021-07-15 | $14.81 | $15.06 | $14.52 | $14.64 | $14.28 | 1,519,344 |
| 2021-07-14 | $15.83 | $16.04 | $14.96 | $15.02 | $14.65 | 1,784,088 |
| 2021-07-13 | $15.84 | $16.01 | $15.69 | $15.76 | $15.38 | 752,004 |
| 2021-07-12 | $15.81 | $16.06 | $15.62 | $15.90 | $15.51 | 831,017 |
| 2021-07-09 | $15.85 | $16.06 | $15.65 | $16.02 | $15.63 | 876,978 |
| 2021-07-08 | $15.16 | $15.86 | $15.10 | $15.65 | $15.27 | 1,470,625 |
| 2021-07-07 | $15.90 | $16.12 | $15.29 | $15.52 | $15.14 | 1,607,413 |
| 2021-07-06 | $16.57 | $16.57 | $15.80 | $15.90 | $15.51 | 1,950,610 |
| 2021-07-02 | $16.78 | $16.78 | $16.50 | $16.55 | $16.15 | 1,685,322 |
| 2021-07-01 | $16.87 | $16.98 | $16.58 | $16.84 | $16.43 | 2,076,859 |
| 2021-06-30 | $16.12 | $16.44 | $16.12 | $16.40 | $16.00 | 1,545,317 |
| 2021-06-29 | $16.14 | $16.33 | $15.93 | $15.99 | $15.60 | 972,004 |
| 2021-06-28 | $16.70 | $16.70 | $15.88 | $15.97 | $15.58 | 1,074,735 |
| 2021-06-25 | $16.57 | $16.77 | $16.46 | $16.70 | $16.29 | 791,430 |
| 2021-06-24 | $16.22 | $16.52 | $16.06 | $16.50 | $16.10 | 715,402 |
| 2021-06-23 | $16.18 | $16.60 | $16.18 | $16.22 | $15.79 | 1,468,376 |
| 2021-06-22 | $15.99 | $16.06 | $15.69 | $16.00 | $15.57 | 1,099,723 |
| 2021-06-21 | $15.27 | $16.00 | $15.27 | $15.99 | $15.56 | 1,870,963 |
| 2021-06-18 | $15.05 | $15.44 | $14.95 | $15.12 | $14.72 | 1,481,589 |
| 2021-06-17 | $16.17 | $16.31 | $15.12 | $15.40 | $14.99 | 1,918,629 |
| 2021-06-16 | $16.23 | $16.43 | $15.99 | $16.23 | $15.80 | 1,445,983 |
| 2021-06-15 | $16.12 | $16.33 | $15.94 | $16.30 | $15.87 | 1,101,273 |
| 2021-06-14 | $16.32 | $16.48 | $15.89 | $15.98 | $15.55 | 1,672,439 |
| 2021-06-11 | $16.12 | $16.28 | $16.11 | $16.16 | $15.73 | 1,136,161 |
| 2021-06-10 | $16.20 | $16.32 | $15.73 | $15.99 | $15.56 | 1,285,633 |
| 2021-06-09 | $16.29 | $16.33 | $16.01 | $16.03 | $15.60 | 1,553,463 |
| 2021-06-08 | $16.05 | $16.25 | $15.67 | $16.19 | $15.76 | 1,471,395 |
| 2021-06-07 | $16.02 | $16.17 | $15.93 | $16.06 | $15.63 | 3,471,966 |
| 2021-06-04 | $16.08 | $16.15 | $15.65 | $15.95 | $15.52 | 2,416,599 |
| 2021-06-03 | $15.86 | $16.04 | $15.66 | $15.91 | $15.49 | 1,316,748 |
| 2021-06-02 | $15.74 | $16.06 | $15.45 | $15.86 | $15.44 | 3,292,009 |
| 2021-06-01 | $14.97 | $15.64 | $14.97 | $15.62 | $15.20 | 1,804,400 |
| 2021-05-28 | $14.61 | $14.68 | $14.42 | $14.56 | $14.17 | 819,931 |
| 2021-05-27 | $14.48 | $14.67 | $14.45 | $14.54 | $14.15 | 944,511 |
| 2021-05-26 | $13.97 | $14.42 | $13.90 | $14.37 | $13.99 | 938,086 |
| 2021-05-25 | $14.31 | $14.44 | $13.94 | $13.96 | $13.59 | 1,257,762 |
| 2021-05-24 | $14.40 | $14.43 | $14.04 | $14.34 | $13.96 | 1,056,897 |
| 2021-05-21 | $14.43 | $14.58 | $14.24 | $14.24 | $13.86 | 904,904 |
| 2021-05-20 | $14.19 | $14.27 | $13.93 | $14.21 | $13.83 | 1,216,114 |
| 2021-05-19 | $14.07 | $14.34 | $13.86 | $14.21 | $13.83 | 1,726,735 |
| 2021-05-18 | $14.80 | $14.93 | $14.47 | $14.52 | $14.13 | 2,199,249 |
| 2021-05-17 | $14.28 | $14.83 | $14.17 | $14.83 | $14.43 | 1,928,196 |
| 2021-05-14 | $13.78 | $14.32 | $13.78 | $14.25 | $13.87 | 994,071 |
| 2021-05-13 | $13.72 | $14.05 | $13.28 | $13.53 | $13.17 | 1,602,485 |
| 2021-05-12 | $14.04 | $14.56 | $13.86 | $13.93 | $13.56 | 1,699,806 |
| 2021-05-11 | $13.80 | $14.10 | $13.56 | $13.96 | $13.59 | 2,254,018 |
| 2021-05-10 | $14.37 | $14.65 | $14.16 | $14.17 | $13.79 | 1,812,653 |
| 2021-05-07 | $13.65 | $14.22 | $13.51 | $14.22 | $13.84 | 1,359,901 |
| 2021-05-06 | $13.83 | $13.83 | $13.35 | $13.77 | $13.40 | 1,034,815 |
| 2021-05-05 | $13.52 | $13.99 | $13.35 | $13.84 | $13.47 | 1,511,900 |
| 2021-05-04 | $13.43 | $13.50 | $13.05 | $13.38 | $13.02 | 1,199,897 |
| 2021-05-03 | $13.25 | $13.41 | $13.06 | $13.39 | $13.03 | 1,059,611 |
| 2021-04-30 | $13.21 | $13.47 | $12.98 | $13.01 | $12.66 | 1,069,982 |
| 2021-04-29 | $13.67 | $13.83 | $13.25 | $13.43 | $13.07 | 1,282,639 |
| 2021-04-28 | $12.93 | $13.53 | $12.93 | $13.43 | $13.07 | 1,693,732 |
| 2021-04-27 | $12.64 | $12.85 | $12.56 | $12.83 | $12.49 | 859,227 |
| 2021-04-26 | $12.17 | $12.65 | $12.17 | $12.56 | $12.23 | 730,481 |
| 2021-04-23 | $12.14 | $12.35 | $12.06 | $12.28 | $11.95 | 701,429 |
| 2021-04-22 | $12.24 | $12.31 | $11.99 | $12.13 | $11.81 | 984,144 |
| 2021-04-21 | $11.81 | $12.27 | $11.75 | $12.19 | $11.86 | 1,428,715 |
| 2021-04-20 | $12.47 | $12.51 | $11.85 | $12.02 | $11.70 | 1,440,709 |
| 2021-04-19 | $12.46 | $12.74 | $12.39 | $12.53 | $12.20 | 820,196 |
| 2021-04-16 | $12.84 | $12.84 | $12.45 | $12.46 | $12.13 | 670,454 |
| 2021-04-15 | $12.90 | $12.90 | $12.61 | $12.78 | $12.44 | 791,141 |
| 2021-04-14 | $12.44 | $13.13 | $12.44 | $12.89 | $12.55 | 1,400,135 |
| 2021-04-13 | $12.31 | $12.42 | $12.19 | $12.29 | $11.96 | 961,006 |
| 2021-04-12 | $12.61 | $12.81 | $12.27 | $12.28 | $11.95 | 1,756,690 |
| 2021-04-09 | $12.67 | $12.84 | $12.44 | $12.49 | $12.16 | 1,250,236 |
| 2021-04-08 | $12.85 | $12.85 | $12.49 | $12.72 | $12.38 | 1,606,247 |
| 2021-04-07 | $12.98 | $13.03 | $12.81 | $12.97 | $12.62 | 1,190,220 |
| 2021-04-06 | $12.91 | $13.26 | $12.87 | $12.93 | $12.59 | 1,068,719 |
| 2021-04-05 | $13.40 | $13.42 | $12.70 | $12.80 | $12.46 | 1,229,285 |
| 2021-04-01 | $12.94 | $13.48 | $12.91 | $13.48 | $13.12 | 1,341,116 |
| 2021-03-31 | $12.78 | $12.93 | $12.65 | $12.81 | $12.47 | 1,104,507 |
| 2021-03-30 | $12.76 | $12.92 | $12.54 | $12.78 | $12.44 | 1,225,359 |
| 2021-03-29 | $13.08 | $13.19 | $12.73 | $12.88 | $12.54 | 1,555,944 |
| 2021-03-26 | $13.01 | $13.22 | $12.89 | $13.21 | $12.86 | 1,352,073 |
| 2021-03-25 | $12.33 | $12.77 | $12.05 | $12.73 | $12.39 | 1,388,346 |
| 2021-03-24 | $12.59 | $12.92 | $12.58 | $12.62 | $12.25 | 1,821,835 |
| 2021-03-23 | $12.48 | $12.76 | $12.24 | $12.33 | $11.97 | 1,919,150 |
| 2021-03-22 | $13.09 | $13.09 | $12.76 | $12.88 | $12.50 | 1,005,298 |
| 2021-03-19 | $12.73 | $13.25 | $12.61 | $13.17 | $12.78 | 1,868,357 |
| 2021-03-18 | $13.56 | $13.56 | $12.60 | $12.69 | $12.32 | 1,967,820 |
| 2021-03-17 | $13.39 | $13.74 | $13.30 | $13.67 | $13.27 | 1,327,159 |
| 2021-03-16 | $13.70 | $13.76 | $13.40 | $13.52 | $13.12 | 1,437,242 |
| 2021-03-15 | $14.03 | $14.07 | $13.78 | $13.95 | $13.54 | 2,053,361 |
| 2021-03-12 | $14.24 | $14.29 | $13.96 | $14.06 | $13.65 | 1,509,382 |
| 2021-03-11 | $13.97 | $14.30 | $13.86 | $14.21 | $13.79 | 1,604,732 |
| 2021-03-10 | $13.38 | $13.94 | $13.31 | $13.87 | $13.46 | 2,582,785 |
| 2021-03-09 | $13.63 | $13.76 | $13.29 | $13.36 | $12.97 | 1,711,309 |
| 2021-03-08 | $14.14 | $14.23 | $13.51 | $13.70 | $13.30 | 2,427,500 |
| 2021-03-05 | $14.02 | $14.13 | $13.35 | $14.01 | $13.60 | 3,374,953 |
| 2021-03-04 | $13.11 | $13.79 | $12.97 | $13.50 | $13.10 | 3,048,348 |
| 2021-03-03 | $12.80 | $13.31 | $12.80 | $12.98 | $12.60 | 2,366,462 |
| 2021-03-02 | $12.77 | $12.99 | $12.65 | $12.68 | $12.31 | 1,331,764 |
| 2021-03-01 | $12.67 | $12.84 | $12.51 | $12.74 | $12.36 | 2,074,975 |
| 2021-02-26 | $12.43 | $12.53 | $11.84 | $12.34 | $11.98 | 2,387,123 |
| 2021-02-25 | $13.09 | $13.13 | $12.46 | $12.55 | $12.18 | 1,546,598 |
| 2021-02-24 | $12.40 | $13.08 | $12.31 | $13.00 | $12.62 | 1,288,067 |
| 2021-02-23 | $12.10 | $12.44 | $11.37 | $12.41 | $12.04 | 1,849,205 |
| 2021-02-22 | $11.80 | $12.40 | $11.80 | $12.08 | $11.72 | 1,400,150 |
| 2021-02-19 | $11.67 | $11.83 | $11.57 | $11.74 | $11.39 | 560,420 |
| 2021-02-18 | $12.08 | $12.10 | $11.56 | $11.57 | $11.23 | 913,098 |
| 2021-02-17 | $12.03 | $12.19 | $11.84 | $12.18 | $11.82 | 1,107,522 |
| 2021-02-16 | $12.01 | $12.16 | $11.84 | $12.02 | $11.67 | 1,423,185 |
| 2021-02-12 | $11.17 | $11.64 | $11.17 | $11.63 | $11.29 | 956,038 |
| 2021-02-11 | $11.46 | $11.51 | $11.05 | $11.27 | $10.94 | 931,574 |
| 2021-02-10 | $11.26 | $11.51 | $11.13 | $11.47 | $11.13 | 729,008 |
| 2021-02-09 | $11.26 | $11.33 | $11.06 | $11.17 | $10.84 | 532,383 |
| 2021-02-08 | $10.92 | $11.36 | $10.92 | $11.34 | $11.01 | 816,792 |
| 2021-02-05 | $10.92 | $10.92 | $10.70 | $10.73 | $10.41 | 578,967 |
| 2021-02-04 | $10.78 | $10.78 | $10.51 | $10.74 | $10.42 | 755,993 |
| 2021-02-03 | $10.21 | $10.73 | $10.21 | $10.70 | $10.38 | 1,080,507 |
| 2021-02-02 | $10.37 | $10.44 | $10.14 | $10.15 | $9.85 | 984,835 |
| 2021-02-01 | $10.10 | $10.20 | $9.87 | $10.07 | $9.77 | 1,128,354 |
| 2021-01-29 | $10.08 | $10.34 | $9.79 | $9.83 | $9.54 | 1,605,908 |
| 2021-01-28 | $10.20 | $10.30 | $9.91 | $10.14 | $9.84 | 954,708 |
| 2021-01-27 | $9.88 | $10.44 | $9.76 | $10.06 | $9.76 | 1,279,872 |
| 2021-01-26 | $10.49 | $10.66 | $10.06 | $10.06 | $9.76 | 696,915 |
| 2021-01-25 | $10.32 | $10.44 | $10.05 | $10.38 | $10.07 | 847,781 |
| 2021-01-22 | $10.07 | $10.38 | $9.91 | $10.37 | $10.06 | 763,868 |
| 2021-01-21 | $10.79 | $10.85 | $10.13 | $10.35 | $10.05 | 1,482,200 |
| 2021-01-20 | $11.10 | $11.10 | $10.68 | $10.80 | $10.48 | 867,946 |
| 2021-01-19 | $11.02 | $11.09 | $10.83 | $10.94 | $10.62 | 971,027 |
| 2021-01-15 | $11.05 | $11.05 | $10.67 | $10.87 | $10.55 | 1,033,226 |
| 2021-01-14 | $10.87 | $11.27 | $10.87 | $11.16 | $10.83 | 856,206 |
| 2021-01-13 | $10.94 | $10.94 | $10.71 | $10.79 | $10.47 | 851,609 |
| 2021-01-12 | $10.38 | $10.95 | $10.38 | $10.93 | $10.61 | 1,415,464 |
| 2021-01-11 | $9.81 | $10.25 | $9.68 | $10.23 | $9.93 | 576,258 |
| 2021-01-08 | $10.28 | $10.28 | $9.92 | $10.03 | $9.73 | 780,533 |
| 2021-01-07 | $10.08 | $10.34 | $10.02 | $10.18 | $9.88 | 739,236 |
| 2021-01-06 | $9.69 | $10.08 | $9.58 | $10.03 | $9.73 | 899,265 |
| 2021-01-05 | $9.05 | $9.84 | $9.04 | $9.61 | $9.33 | 1,184,887 |
| 2021-01-04 | $8.92 | $9.11 | $8.79 | $8.96 | $8.70 | 928,175 |
| 2020-12-31 | $8.86 | $8.93 | $8.78 | $8.82 | $8.56 | 500,688 |
| 2020-12-30 | $8.66 | $8.96 | $8.66 | $8.92 | $8.66 | 578,904 |
| 2020-12-29 | $8.79 | $8.84 | $8.62 | $8.64 | $8.39 | 713,926 |
| 2020-12-28 | $8.99 | $9.00 | $8.70 | $8.71 | $8.45 | 702,067 |
| 2020-12-24 | $9.13 | $9.13 | $8.86 | $8.96 | $8.70 | 458,417 |
| 2020-12-23 | $8.92 | $9.37 | $8.92 | $9.24 | $8.82 | 923,911 |
| 2020-12-22 | $8.96 | $9.03 | $8.80 | $8.81 | $8.41 | 882,440 |
| 2020-12-21 | $8.78 | $9.10 | $8.70 | $9.01 | $8.60 | 1,043,065 |
| 2020-12-18 | $9.35 | $9.40 | $9.15 | $9.22 | $8.80 | 853,140 |
| 2020-12-17 | $9.44 | $9.45 | $9.24 | $9.34 | $8.92 | 989,665 |
| 2020-12-16 | $9.50 | $9.50 | $9.32 | $9.36 | $8.94 | 919,913 |
| 2020-12-15 | $9.36 | $9.49 | $9.16 | $9.47 | $9.04 | 1,095,491 |
| 2020-12-14 | $9.82 | $9.89 | $9.24 | $9.26 | $8.84 | 1,195,596 |
| 2020-12-11 | $9.79 | $9.79 | $9.47 | $9.63 | $9.19 | 1,143,052 |
| 2020-12-10 | $9.27 | $9.87 | $9.25 | $9.84 | $9.39 | 1,378,384 |
| 2020-12-09 | $9.33 | $9.60 | $9.07 | $9.26 | $8.84 | 1,616,003 |
| 2020-12-08 | $9.00 | $9.32 | $8.93 | $9.21 | $8.79 | 1,487,577 |
| 2020-12-07 | $9.20 | $9.22 | $8.97 | $9.05 | $8.64 | 1,215,250 |
| 2020-12-04 | $8.78 | $9.32 | $8.78 | $9.32 | $8.90 | 1,250,805 |
| 2020-12-03 | $8.46 | $8.72 | $8.33 | $8.63 | $8.24 | 945,462 |
| 2020-12-02 | $8.11 | $8.63 | $8.06 | $8.42 | $8.04 | 1,612,366 |
| 2020-12-01 | $8.39 | $8.47 | $8.11 | $8.15 | $7.78 | 830,524 |
| 2020-11-30 | $8.66 | $8.68 | $8.17 | $8.18 | $7.81 | 979,698 |
| 2020-11-27 | $8.80 | $8.90 | $8.65 | $8.73 | $8.33 | 557,165 |
| 2020-11-25 | $8.86 | $8.98 | $8.67 | $8.86 | $8.46 | 1,015,550 |
| 2020-11-24 | $8.75 | $9.03 | $8.75 | $8.97 | $8.56 | 1,021,346 |
| 2020-11-23 | $7.98 | $8.51 | $7.98 | $8.50 | $8.11 | 1,900,847 |
| 2020-11-20 | $7.89 | $7.95 | $7.79 | $7.85 | $7.49 | 412,476 |
| 2020-11-19 | $7.64 | $7.92 | $7.58 | $7.91 | $7.55 | 738,828 |
| 2020-11-18 | $7.83 | $8.09 | $7.68 | $7.69 | $7.34 | 1,788,937 |
| 2020-11-17 | $7.49 | $7.77 | $7.40 | $7.76 | $7.41 | 615,851 |
| 2020-11-16 | $7.48 | $7.59 | $7.37 | $7.59 | $7.25 | 849,116 |
| 2020-11-13 | $6.93 | $7.23 | $6.93 | $7.21 | $6.88 | 560,896 |
| 2020-11-12 | $7.03 | $7.17 | $6.80 | $6.85 | $6.54 | 546,653 |
| 2020-11-11 | $7.29 | $7.31 | $7.07 | $7.14 | $6.82 | 567,212 |
| 2020-11-10 | $6.95 | $7.20 | $6.80 | $7.18 | $6.85 | 624,144 |
| 2020-11-09 | $6.56 | $7.02 | $6.56 | $6.86 | $6.55 | 1,275,230 |
| 2020-11-06 | $6.19 | $6.29 | $5.99 | $6.00 | $5.73 | 871,622 |
| 2020-11-05 | $6.18 | $6.36 | $6.15 | $6.21 | $5.93 | 456,833 |
| 2020-11-04 | $6.17 | $6.29 | $6.00 | $6.16 | $5.88 | 450,361 |
| 2020-11-03 | $6.38 | $6.41 | $6.12 | $6.16 | $5.88 | 667,310 |
| 2020-11-02 | $6.11 | $6.30 | $5.94 | $6.24 | $5.96 | 605,166 |
| 2020-10-30 | $6.07 | $6.11 | $5.90 | $6.08 | $5.80 | 614,340 |
| 2020-10-29 | $5.88 | $6.12 | $5.78 | $6.11 | $5.83 | 1,492,863 |
| 2020-10-28 | $6.17 | $6.17 | $5.98 | $5.99 | $5.72 | 1,192,642 |
| 2020-10-27 | $6.40 | $6.40 | $6.29 | $6.33 | $6.04 | 745,337 |
| 2020-10-26 | $6.62 | $6.62 | $6.32 | $6.40 | $6.11 | 583,618 |
| 2020-10-23 | $6.75 | $6.83 | $6.67 | $6.75 | $6.44 | 650,234 |
| 2020-10-22 | $6.37 | $6.74 | $6.36 | $6.74 | $6.43 | 595,962 |
| 2020-10-21 | $6.49 | $6.55 | $6.35 | $6.35 | $6.06 | 389,386 |
| 2020-10-20 | $6.40 | $6.59 | $6.34 | $6.51 | $6.21 | 523,500 |
| 2020-10-19 | $6.53 | $6.57 | $6.37 | $6.37 | $6.08 | 254,308 |
| 2020-10-16 | $6.65 | $6.67 | $6.47 | $6.48 | $6.19 | 494,990 |
| 2020-10-15 | $6.43 | $6.68 | $6.38 | $6.68 | $6.38 | 400,550 |
| 2020-10-14 | $6.50 | $6.78 | $6.50 | $6.55 | $6.25 | 448,309 |
| 2020-10-13 | $6.68 | $6.70 | $6.50 | $6.50 | $6.21 | 607,781 |
| 2020-10-12 | $6.59 | $6.66 | $6.48 | $6.63 | $6.33 | 419,172 |
| 2020-10-09 | $6.75 | $6.81 | $6.54 | $6.60 | $6.30 | 568,709 |
| 2020-10-08 | $6.45 | $6.70 | $6.40 | $6.69 | $6.39 | 616,664 |
| 2020-10-07 | $6.25 | $6.40 | $6.23 | $6.39 | $6.10 | 693,666 |
| 2020-10-06 | $6.45 | $6.56 | $6.17 | $6.20 | $5.92 | 808,942 |
| 2020-10-05 | $6.17 | $6.37 | $6.13 | $6.37 | $6.08 | 426,751 |
| 2020-10-02 | $5.75 | $6.11 | $5.69 | $6.05 | $5.78 | 568,431 |
| 2020-10-01 | $6.05 | $6.08 | $5.89 | $5.92 | $5.65 | 384,567 |
| 2020-09-30 | $6.15 | $6.27 | $6.06 | $6.08 | $5.80 | 369,973 |
| 2020-09-29 | $6.29 | $6.29 | $5.99 | $6.15 | $5.87 | 368,730 |
| 2020-09-28 | $6.19 | $6.37 | $6.14 | $6.30 | $6.01 | 451,000 |
| 2020-09-25 | $6.14 | $6.20 | $6.04 | $6.11 | $5.83 | 420,956 |
| 2020-09-24 | $6.13 | $6.35 | $5.99 | $6.19 | $5.91 | 573,310 |
| 2020-09-23 | $6.57 | $6.65 | $6.21 | $6.21 | $5.86 | 295,089 |
| 2020-09-22 | $6.59 | $6.75 | $6.51 | $6.54 | $6.17 | 314,469 |
| 2020-09-21 | $6.63 | $6.63 | $6.47 | $6.59 | $6.22 | 392,703 |
| 2020-09-18 | $6.83 | $6.93 | $6.75 | $6.84 | $6.45 | 416,322 |
| 2020-09-17 | $6.71 | $6.85 | $6.62 | $6.84 | $6.45 | 460,880 |
| 2020-09-16 | $6.58 | $6.97 | $6.54 | $6.84 | $6.45 | 545,074 |
| 2020-09-15 | $6.59 | $6.66 | $6.49 | $6.51 | $6.14 | 377,128 |
| 2020-09-14 | $6.43 | $6.59 | $6.34 | $6.54 | $6.17 | 623,623 |
| 2020-09-11 | $6.47 | $6.50 | $6.32 | $6.38 | $6.02 | 695,155 |
| 2020-09-10 | $6.84 | $6.84 | $6.41 | $6.41 | $6.05 | 679,124 |
| 2020-09-09 | $6.85 | $6.90 | $6.72 | $6.84 | $6.45 | 353,430 |
| 2020-09-08 | $7.07 | $7.07 | $6.70 | $6.72 | $6.34 | 859,239 |
| 2020-09-04 | $7.26 | $7.32 | $7.03 | $7.19 | $6.78 | 548,209 |
| 2020-09-03 | $7.22 | $7.36 | $7.14 | $7.17 | $6.76 | 480,625 |
| 2020-09-02 | $7.45 | $7.45 | $7.23 | $7.24 | $6.83 | 1,372,640 |
| 2020-09-01 | $7.47 | $7.52 | $7.39 | $7.48 | $7.06 | 201,111 |
| 2020-08-31 | $7.71 | $7.71 | $7.49 | $7.52 | $7.10 | 566,898 |
| 2020-08-28 | $7.68 | $7.75 | $7.60 | $7.73 | $7.29 | 273,766 |
| 2020-08-27 | $7.58 | $7.68 | $7.51 | $7.66 | $7.23 | 358,334 |
| 2020-08-26 | $7.81 | $7.81 | $7.52 | $7.54 | $7.11 | 452,361 |
| 2020-08-25 | $7.83 | $7.90 | $7.69 | $7.81 | $7.37 | 687,929 |
| 2020-08-24 | $7.62 | $7.82 | $7.54 | $7.77 | $7.33 | 1,310,007 |
| 2020-08-21 | $7.64 | $7.68 | $7.52 | $7.56 | $7.13 | 700,880 |
| 2020-08-20 | $7.85 | $7.86 | $7.70 | $7.71 | $7.27 | 1,282,738 |
| 2020-08-19 | $8.05 | $8.10 | $7.93 | $7.95 | $7.50 | 683,870 |
| 2020-08-18 | $8.18 | $8.21 | $8.01 | $8.03 | $7.58 | 604,579 |
| 2020-08-17 | $8.34 | $8.34 | $8.10 | $8.20 | $7.74 | 632,678 |
| 2020-08-14 | $8.10 | $8.32 | $8.10 | $8.30 | $7.83 | 912,720 |
| 2020-08-13 | $8.33 | $8.36 | $8.11 | $8.15 | $7.69 | 1,081,254 |
| 2020-08-12 | $8.37 | $8.41 | $8.23 | $8.33 | $7.86 | 668,731 |
| 2020-08-11 | $8.57 | $8.64 | $8.15 | $8.18 | $7.72 | 843,507 |
| 2020-08-10 | $8.13 | $8.42 | $8.10 | $8.39 | $7.92 | 1,157,206 |
| 2020-08-07 | $7.93 | $8.09 | $7.84 | $8.06 | $7.60 | 828,736 |
| 2020-08-06 | $8.00 | $8.06 | $7.93 | $7.98 | $7.53 | 1,301,792 |
| 2020-08-05 | $7.92 | $8.05 | $7.86 | $7.99 | $7.54 | 1,183,632 |
| 2020-08-04 | $7.50 | $7.80 | $7.47 | $7.74 | $7.30 | 817,316 |
| 2020-08-03 | $7.49 | $7.62 | $7.38 | $7.53 | $7.10 | 984,805 |
| 2020-07-31 | $7.45 | $7.48 | $7.29 | $7.43 | $7.01 | 882,341 |
| 2020-07-30 | $7.50 | $7.55 | $7.32 | $7.48 | $7.06 | 1,480,752 |
| 2020-07-29 | $7.45 | $7.65 | $7.37 | $7.65 | $7.22 | 991,789 |
| 2020-07-28 | $7.51 | $7.62 | $7.41 | $7.42 | $7.00 | 787,215 |
| 2020-07-27 | $7.74 | $7.74 | $7.49 | $7.55 | $7.12 | 879,372 |
| 2020-07-24 | $7.72 | $7.88 | $7.69 | $7.69 | $7.26 | 1,577,896 |
| 2020-07-23 | $7.75 | $7.85 | $7.65 | $7.74 | $7.30 | 1,803,276 |
| 2020-07-22 | $7.76 | $7.81 | $7.60 | $7.77 | $7.33 | 636,763 |
| 2020-07-21 | $7.51 | $7.94 | $7.49 | $7.89 | $7.44 | 1,306,515 |
| 2020-07-20 | $7.32 | $7.46 | $7.28 | $7.31 | $6.90 | 862,911 |
| 2020-07-17 | $7.47 | $7.64 | $7.29 | $7.32 | $6.91 | 820,555 |
| 2020-07-16 | $7.41 | $7.63 | $7.32 | $7.45 | $7.03 | 499,090 |
| 2020-07-15 | $7.42 | $7.53 | $7.28 | $7.51 | $7.09 | 821,818 |
| 2020-07-14 | $6.91 | $7.25 | $6.83 | $7.24 | $6.83 | 747,603 |
| 2020-07-13 | $7.18 | $7.21 | $6.94 | $6.94 | $6.55 | 1,164,291 |
| 2020-07-10 | $6.82 | $7.12 | $6.80 | $7.11 | $6.71 | 565,668 |
| 2020-07-09 | $7.26 | $7.31 | $6.87 | $6.88 | $6.49 | 1,307,145 |
| 2020-07-08 | $7.31 | $7.41 | $7.16 | $7.28 | $6.87 | 1,310,283 |
| 2020-07-07 | $7.42 | $7.48 | $7.28 | $7.28 | $6.87 | 1,782,604 |
| 2020-07-06 | $7.69 | $7.71 | $7.39 | $7.49 | $7.07 | 907,156 |
| 2020-07-02 | $7.50 | $7.60 | $7.42 | $7.51 | $7.09 | 1,196,897 |
| 2020-07-01 | $7.50 | $7.63 | $7.28 | $7.31 | $6.90 | 1,491,830 |
| 2020-06-30 | $7.27 | $7.51 | $7.18 | $7.48 | $7.06 | 1,011,723 |
| 2020-06-29 | $7.26 | $7.38 | $7.13 | $7.33 | $6.92 | 889,341 |
| 2020-06-26 | $7.55 | $7.55 | $7.14 | $7.17 | $6.76 | 1,029,615 |
| 2020-06-25 | $7.36 | $7.69 | $7.28 | $7.60 | $7.17 | 799,771 |
| 2020-06-24 | $7.99 | $7.99 | $7.47 | $7.50 | $7.02 | 1,451,827 |
| 2020-06-23 | $8.25 | $8.33 | $8.06 | $8.10 | $7.59 | 800,467 |
| 2020-06-22 | $8.13 | $8.21 | $7.98 | $8.15 | $7.63 | 1,006,060 |
| 2020-06-19 | $8.61 | $8.61 | $8.15 | $8.17 | $7.65 | 1,410,295 |
| 2020-06-18 | $8.22 | $8.64 | $8.20 | $8.38 | $7.85 | 655,170 |
| 2020-06-17 | $8.74 | $8.74 | $8.37 | $8.37 | $7.84 | 825,067 |
| 2020-06-16 | $8.97 | $9.02 | $8.51 | $8.72 | $8.17 | 2,946,215 |
| 2020-06-15 | $8.00 | $8.66 | $7.87 | $8.55 | $8.01 | 2,642,714 |
| 2020-06-12 | $8.62 | $8.67 | $8.14 | $8.41 | $7.88 | 1,173,757 |
| 2020-06-11 | $8.12 | $8.63 | $8.00 | $8.10 | $7.59 | 1,612,621 |
| 2020-06-10 | $9.46 | $9.46 | $8.88 | $8.93 | $8.36 | 2,651,246 |
| 2020-06-09 | $9.88 | $9.88 | $9.45 | $9.63 | $9.02 | 2,667,955 |
| 2020-06-08 | $9.65 | $10.38 | $9.51 | $10.37 | $9.71 | 2,855,046 |
| 2020-06-05 | $8.59 | $9.17 | $8.59 | $9.15 | $8.57 | 1,925,256 |
| 2020-06-04 | $7.97 | $8.20 | $7.89 | $8.17 | $7.65 | 854,931 |
| 2020-06-03 | $8.02 | $8.07 | $7.90 | $8.06 | $7.55 | 933,568 |
| 2020-06-02 | $7.66 | $7.91 | $7.66 | $7.91 | $7.41 | 806,562 |
| 2020-06-01 | $7.40 | $7.69 | $7.27 | $7.62 | $7.14 | 624,943 |
| 2020-05-29 | $7.57 | $7.57 | $7.31 | $7.41 | $6.94 | 943,029 |
| 2020-05-28 | $7.86 | $7.95 | $7.55 | $7.59 | $7.11 | 784,005 |
| 2020-05-27 | $8.03 | $8.03 | $7.60 | $7.92 | $7.42 | 1,216,582 |
| 2020-05-26 | $7.80 | $7.99 | $7.69 | $7.91 | $7.41 | 1,008,406 |
| 2020-05-22 | $7.49 | $7.62 | $7.35 | $7.60 | $7.12 | 672,553 |
| 2020-05-21 | $7.62 | $7.70 | $7.41 | $7.55 | $7.07 | 769,154 |
| 2020-05-20 | $7.50 | $7.71 | $7.45 | $7.55 | $7.07 | 882,797 |
| 2020-05-19 | $7.55 | $7.55 | $7.32 | $7.33 | $6.86 | 804,515 |
| 2020-05-18 | $7.28 | $7.52 | $7.23 | $7.49 | $7.01 | 1,255,821 |
| 2020-05-15 | $6.72 | $6.97 | $6.66 | $6.85 | $6.41 | 1,119,965 |
| 2020-05-14 | $6.60 | $6.87 | $6.32 | $6.71 | $6.28 | 1,494,451 |
| 2020-05-13 | $7.20 | $7.20 | $6.60 | $6.74 | $6.31 | 1,407,166 |
| 2020-05-12 | $7.32 | $7.49 | $7.19 | $7.20 | $6.74 | 867,282 |
| 2020-05-11 | $7.35 | $7.49 | $7.23 | $7.23 | $6.77 | 822,880 |
| 2020-05-08 | $7.19 | $7.43 | $7.15 | $7.42 | $6.95 | 947,629 |
| 2020-05-07 | $7.18 | $7.31 | $7.00 | $7.05 | $6.60 | 950,762 |
| 2020-05-06 | $7.26 | $7.35 | $6.97 | $6.99 | $6.55 | 1,356,194 |
| 2020-05-05 | $7.75 | $7.78 | $7.19 | $7.23 | $6.77 | 1,502,490 |
| 2020-05-04 | $6.95 | $7.35 | $6.84 | $7.34 | $6.87 | 1,030,417 |
| 2020-05-01 | $7.49 | $7.58 | $7.00 | $7.10 | $6.65 | 1,385,931 |
| 2020-04-30 | $7.60 | $7.82 | $7.23 | $7.67 | $7.18 | 2,166,225 |
| 2020-04-29 | $6.91 | $7.54 | $6.91 | $7.49 | $7.01 | 1,592,124 |
| 2020-04-28 | $6.84 | $6.90 | $6.55 | $6.74 | $6.31 | 1,005,188 |
| 2020-04-27 | $6.55 | $6.80 | $6.24 | $6.74 | $6.31 | 1,088,668 |
| 2020-04-24 | $6.80 | $6.94 | $6.45 | $6.69 | $6.27 | 1,196,049 |
| 2020-04-23 | $6.56 | $6.84 | $6.44 | $6.59 | $6.17 | 1,808,732 |
| 2020-04-22 | $6.45 | $6.58 | $6.24 | $6.35 | $5.95 | 2,634,509 |
| 2020-04-21 | $5.91 | $6.27 | $5.91 | $6.21 | $5.82 | 5,373,904 |
| 2020-04-20 | $5.46 | $6.19 | $5.46 | $6.06 | $5.68 | 1,912,381 |
| 2020-04-17 | $5.45 | $5.83 | $5.45 | $5.82 | $5.45 | 1,048,566 |
| 2020-04-16 | $5.60 | $5.60 | $5.38 | $5.39 | $5.05 | 448,305 |
| 2020-04-15 | $5.42 | $5.60 | $5.26 | $5.59 | $5.24 | 893,356 |
| 2020-04-14 | $5.72 | $5.78 | $5.56 | $5.70 | $5.34 | 1,176,118 |
| 2020-04-13 | $5.73 | $5.85 | $5.55 | $5.72 | $5.36 | 2,494,810 |
| 2020-04-09 | $5.69 | $6.10 | $5.25 | $5.54 | $5.19 | 3,175,381 |
| 2020-04-08 | $5.11 | $5.43 | $5.03 | $5.42 | $5.08 | 2,383,658 |
| 2020-04-07 | $4.99 | $5.24 | $4.93 | $4.98 | $4.66 | 1,784,549 |
| 2020-04-06 | $4.65 | $4.81 | $4.53 | $4.79 | $4.49 | 944,454 |
| 2020-04-03 | $4.56 | $4.62 | $4.28 | $4.61 | $4.32 | 562,535 |
| 2020-04-02 | $4.20 | $4.70 | $4.11 | $4.36 | $4.08 | 1,189,786 |
| 2020-04-01 | $4.00 | $4.16 | $3.92 | $4.02 | $3.76 | 684,160 |
| 2020-03-31 | $4.08 | $4.21 | $4.03 | $4.15 | $3.89 | 429,923 |
| 2020-03-30 | $3.95 | $3.99 | $3.73 | $3.94 | $3.69 | 872,942 |
| 2020-03-27 | $4.18 | $4.18 | $3.96 | $3.96 | $3.71 | 1,102,250 |
| 2020-03-26 | $4.41 | $4.59 | $4.18 | $4.28 | $4.01 | 1,950,062 |
| 2020-03-25 | $4.40 | $4.65 | $4.17 | $4.40 | $4.07 | 2,199,618 |
| 2020-03-24 | $4.13 | $4.40 | $3.95 | $4.39 | $4.06 | 2,094,163 |
| 2020-03-23 | $4.22 | $4.25 | $3.85 | $3.92 | $3.62 | 879,494 |
| 2020-03-20 | $4.38 | $4.51 | $4.12 | $4.20 | $3.88 | 1,357,790 |
| 2020-03-19 | $4.05 | $4.32 | $3.93 | $4.28 | $3.95 | 2,017,204 |
| 2020-03-18 | $4.13 | $4.33 | $3.80 | $4.00 | $3.70 | 2,406,502 |
| 2020-03-17 | $4.64 | $4.65 | $4.37 | $4.43 | $4.09 | 1,479,101 |
| 2020-03-16 | $4.39 | $5.07 | $4.26 | $4.57 | $4.22 | 1,689,797 |
| 2020-03-13 | $4.56 | $5.03 | $4.15 | $4.86 | $4.49 | 4,265,483 |
| 2020-03-12 | $4.13 | $4.51 | $4.08 | $4.24 | $3.92 | 2,648,794 |
| 2020-03-11 | $4.71 | $4.85 | $4.43 | $4.52 | $4.18 | 7,353,799 |
| 2020-03-10 | $5.00 | $5.13 | $4.29 | $4.92 | $4.55 | 11,232,454 |
| 2020-03-09 | $5.03 | $5.32 | $4.63 | $4.63 | $4.28 | 3,609,508 |
| 2020-03-06 | $6.83 | $6.95 | $6.40 | $6.48 | $5.99 | 991,395 |
| 2020-03-05 | $7.26 | $7.34 | $7.07 | $7.15 | $6.61 | 684,256 |
| 2020-03-04 | $7.58 | $7.62 | $7.28 | $7.41 | $6.85 | 674,967 |
| 2020-03-03 | $7.66 | $7.78 | $7.26 | $7.39 | $6.83 | 1,759,215 |
| 2020-03-02 | $7.82 | $7.82 | $7.39 | $7.66 | $7.08 | 1,343,572 |
| 2020-02-28 | $7.06 | $7.62 | $6.97 | $7.61 | $7.03 | 1,761,849 |
| 2020-02-27 | $7.38 | $7.68 | $7.11 | $7.35 | $6.79 | 1,296,938 |
| 2020-02-26 | $8.29 | $8.35 | $7.82 | $7.83 | $7.24 | 1,343,961 |
| 2020-02-25 | $8.79 | $8.79 | $8.14 | $8.26 | $7.63 | 1,375,459 |
| 2020-02-24 | $8.88 | $8.88 | $8.64 | $8.75 | $8.09 | 842,246 |
| 2020-02-21 | $9.31 | $9.35 | $9.11 | $9.23 | $8.53 | 648,164 |
| 2020-02-20 | $9.51 | $9.63 | $9.44 | $9.44 | $8.72 | 667,443 |
| 2020-02-19 | $9.32 | $9.49 | $9.27 | $9.44 | $8.72 | 471,149 |
| 2020-02-18 | $9.16 | $9.24 | $9.09 | $9.21 | $8.51 | 418,483 |
| 2020-02-14 | $9.45 | $9.45 | $9.18 | $9.22 | $8.52 | 697,588 |
| 2020-02-13 | $9.40 | $9.58 | $9.32 | $9.38 | $8.67 | 549,330 |
| 2020-02-12 | $9.48 | $9.65 | $9.36 | $9.45 | $8.73 | 439,412 |
| 2020-02-11 | $9.43 | $9.49 | $9.30 | $9.32 | $8.61 | 677,804 |
| 2020-02-10 | $9.49 | $9.49 | $9.23 | $9.27 | $8.57 | 736,913 |
| 2020-02-07 | $9.65 | $9.65 | $9.51 | $9.57 | $8.84 | 999,272 |
| 2020-02-06 | $9.95 | $9.95 | $9.69 | $9.75 | $9.01 | 347,967 |
| 2020-02-05 | $9.60 | $10.00 | $9.60 | $9.93 | $9.18 | 570,876 |
| 2020-02-04 | $9.61 | $9.63 | $9.40 | $9.43 | $8.71 | 461,856 |
| 2020-02-03 | $9.53 | $9.61 | $9.39 | $9.40 | $8.69 | 532,106 |
| 2020-01-31 | $9.61 | $9.62 | $9.41 | $9.53 | $8.81 | 707,670 |
| 2020-01-30 | $9.59 | $9.75 | $9.53 | $9.74 | $9.00 | 691,653 |
| 2020-01-29 | $10.05 | $10.11 | $9.76 | $9.76 | $9.02 | 524,464 |
| 2020-01-28 | $9.95 | $10.04 | $9.84 | $9.97 | $9.21 | 526,572 |
| 2020-01-27 | $9.94 | $10.04 | $9.84 | $9.89 | $9.14 | 852,954 |
| 2020-01-24 | $10.42 | $10.42 | $10.05 | $10.21 | $9.43 | 483,861 |
| 2020-01-23 | $10.50 | $10.57 | $10.32 | $10.48 | $9.68 | 501,279 |
| 2020-01-22 | $10.84 | $10.84 | $10.60 | $10.62 | $9.81 | 835,854 |
| 2020-01-21 | $11.24 | $11.29 | $10.88 | $10.88 | $10.05 | 409,024 |
| 2020-01-17 | $11.68 | $11.68 | $11.36 | $11.38 | $10.52 | 487,595 |
| 2020-01-16 | $11.70 | $11.87 | $11.58 | $11.59 | $10.71 | 607,282 |
| 2020-01-15 | $11.67 | $11.69 | $11.54 | $11.64 | $10.76 | 597,735 |
| 2020-01-14 | $11.57 | $11.81 | $11.52 | $11.73 | $10.84 | 363,149 |
| 2020-01-13 | $11.67 | $11.67 | $11.44 | $11.58 | $10.70 | 587,277 |
| 2020-01-10 | $11.79 | $11.79 | $11.63 | $11.73 | $10.84 | 337,631 |
| 2020-01-09 | $11.95 | $11.95 | $11.57 | $11.83 | $10.93 | 392,695 |
| 2020-01-08 | $12.42 | $12.46 | $11.87 | $11.97 | $11.06 | 564,838 |
| 2020-01-07 | $12.27 | $12.46 | $12.22 | $12.46 | $11.51 | 197,518 |
| 2020-01-06 | $12.27 | $12.32 | $12.15 | $12.26 | $11.33 | 314,678 |
| 2020-01-03 | $12.25 | $12.30 | $12.03 | $12.14 | $11.22 | 641,912 |
| 2020-01-02 | $12.18 | $12.18 | $11.83 | $11.89 | $10.99 | 342,700 |
| 2019-12-31 | $11.80 | $12.12 | $11.68 | $12.06 | $11.14 | 329,143 |
| 2019-12-30 | $11.94 | $12.00 | $11.83 | $11.85 | $10.95 | 376,284 |
| 2019-12-27 | $12.22 | $12.22 | $11.83 | $11.86 | $10.96 | 263,559 |
| 2019-12-26 | $12.14 | $12.28 | $12.11 | $12.13 | $11.21 | 423,237 |
| 2019-12-24 | $12.13 | $12.19 | $12.04 | $12.09 | $11.17 | 324,286 |
| 2019-12-23 | $11.74 | $12.10 | $11.70 | $12.08 | $11.16 | 287,589 |
| 2019-12-20 | $11.91 | $11.93 | $11.64 | $11.74 | $10.85 | 356,224 |
| 2019-12-19 | $11.71 | $11.92 | $11.65 | $11.88 | $10.98 | 420,044 |
| 2019-12-18 | $11.47 | $11.77 | $11.46 | $11.68 | $10.79 | 420,060 |
| 2019-12-17 | $11.28 | $11.54 | $11.22 | $11.50 | $10.63 | 522,306 |
| 2019-12-16 | $11.01 | $11.33 | $11.01 | $11.22 | $10.37 | 628,901 |
| 2019-12-13 | $11.21 | $11.27 | $10.86 | $10.88 | $10.05 | 468,351 |
| 2019-12-12 | $10.89 | $11.32 | $10.89 | $11.29 | $10.31 | 721,439 |
| 2019-12-11 | $10.91 | $11.00 | $10.82 | $10.83 | $9.89 | 321,967 |
| 2019-12-10 | $10.83 | $10.99 | $10.80 | $10.92 | $9.98 | 465,668 |
| 2019-12-09 | $10.50 | $10.89 | $10.45 | $10.81 | $9.88 | 410,865 |
| 2019-12-06 | $10.23 | $10.61 | $10.20 | $10.57 | $9.66 | 578,772 |
| 2019-12-05 | $10.39 | $10.49 | $10.17 | $10.20 | $9.32 | 582,929 |
| 2019-12-04 | $10.11 | $10.39 | $10.09 | $10.31 | $9.42 | 734,677 |
| 2019-12-03 | $10.03 | $10.12 | $9.86 | $9.96 | $9.10 | 536,694 |
| 2019-12-02 | $10.27 | $10.32 | $10.07 | $10.10 | $9.23 | 549,361 |
| 2019-11-29 | $10.27 | $10.33 | $10.15 | $10.16 | $9.28 | 221,482 |
| 2019-11-27 | $10.31 | $10.44 | $10.24 | $10.44 | $9.54 | 417,287 |
| 2019-11-26 | $10.62 | $10.62 | $10.26 | $10.29 | $9.40 | 540,341 |
| 2019-11-25 | $10.35 | $10.63 | $10.35 | $10.63 | $9.71 | 388,594 |
| 2019-11-22 | $10.41 | $10.60 | $10.29 | $10.51 | $9.60 | 602,817 |
| 2019-11-21 | $10.31 | $10.39 | $10.15 | $10.38 | $9.48 | 524,274 |
| 2019-11-20 | $10.18 | $10.47 | $10.01 | $10.25 | $9.36 | 502,537 |
| 2019-11-19 | $10.38 | $10.41 | $10.13 | $10.15 | $9.27 | 472,665 |
| 2019-11-18 | $10.88 | $10.88 | $10.44 | $10.47 | $9.56 | 765,127 |
| 2019-11-15 | $10.77 | $11.01 | $10.77 | $10.95 | $10.00 | 439,807 |
| 2019-11-14 | $10.88 | $11.00 | $10.69 | $10.74 | $9.81 | 791,768 |
| 2019-11-13 | $10.96 | $11.04 | $10.81 | $10.86 | $9.92 | 470,831 |
| 2019-11-12 | $11.15 | $11.25 | $10.94 | $11.03 | $10.08 | 493,318 |
| 2019-11-11 | $11.27 | $11.36 | $11.07 | $11.08 | $10.12 | 720,747 |
| 2019-11-08 | $11.27 | $11.50 | $11.11 | $11.48 | $10.49 | 466,938 |
| 2019-11-07 | $11.38 | $11.61 | $11.30 | $11.40 | $10.41 | 407,915 |
| 2019-11-06 | $11.43 | $11.66 | $11.18 | $11.21 | $10.24 | 545,901 |
| 2019-11-05 | $11.62 | $11.84 | $11.41 | $11.45 | $10.46 | 624,774 |
| 2019-11-04 | $10.98 | $11.50 | $10.98 | $11.41 | $10.42 | 717,679 |
| 2019-11-01 | $10.51 | $10.83 | $10.45 | $10.76 | $9.83 | 366,183 |
| 2019-10-31 | $10.53 | $10.59 | $10.19 | $10.43 | $9.53 | 484,426 |
| 2019-10-30 | $11.02 | $11.06 | $10.44 | $10.46 | $9.56 | 674,433 |
| 2019-10-29 | $10.56 | $10.98 | $10.45 | $10.88 | $9.94 | 501,926 |
| 2019-10-28 | $10.82 | $10.96 | $10.54 | $10.55 | $9.64 | 433,757 |
| 2019-10-25 | $10.45 | $10.76 | $10.37 | $10.73 | $9.80 | 578,480 |
| 2019-10-24 | $10.64 | $10.67 | $10.33 | $10.47 | $9.56 | 565,523 |
| 2019-10-23 | $10.27 | $10.65 | $10.10 | $10.52 | $9.61 | 700,428 |
| 2019-10-22 | $10.19 | $10.46 | $10.01 | $10.27 | $9.38 | 517,395 |
| 2019-10-21 | $10.03 | $10.19 | $9.98 | $10.14 | $9.26 | 295,376 |
| 2019-10-18 | $10.41 | $10.47 | $10.05 | $10.05 | $9.18 | 484,663 |
| 2019-10-17 | $10.37 | $10.45 | $10.24 | $10.37 | $9.47 | 212,470 |
| 2019-10-16 | $10.44 | $10.61 | $10.34 | $10.34 | $9.45 | 213,924 |
| 2019-10-15 | $10.37 | $10.70 | $10.24 | $10.45 | $9.55 | 398,895 |
| 2019-10-14 | $10.49 | $10.49 | $10.17 | $10.40 | $9.50 | 236,377 |
| 2019-10-11 | $10.48 | $10.69 | $10.48 | $10.59 | $9.67 | 415,110 |
| 2019-10-10 | $10.34 | $10.45 | $10.21 | $10.36 | $9.46 | 528,752 |
| 2019-10-09 | $10.49 | $10.49 | $10.21 | $10.30 | $9.41 | 338,725 |
| 2019-10-08 | $10.59 | $10.60 | $10.32 | $10.32 | $9.43 | 511,597 |
| 2019-10-07 | $10.99 | $10.99 | $10.66 | $10.72 | $9.79 | 418,551 |
| 2019-10-04 | $10.92 | $11.00 | $10.69 | $10.90 | $9.96 | 544,774 |
| 2019-10-03 | $10.63 | $10.94 | $10.51 | $10.93 | $9.98 | 790,362 |
| 2019-10-02 | $10.96 | $11.14 | $10.71 | $10.74 | $9.81 | 731,529 |
| 2019-10-01 | $11.50 | $11.65 | $11.00 | $11.03 | $10.08 | 451,735 |
| 2019-09-30 | $11.49 | $11.54 | $11.38 | $11.46 | $10.47 | 377,737 |
| 2019-09-27 | $11.46 | $11.70 | $11.41 | $11.59 | $10.59 | 454,629 |
| 2019-09-26 | $11.84 | $11.84 | $11.50 | $11.63 | $10.62 | 640,544 |
| 2019-09-25 | $11.84 | $11.97 | $11.73 | $11.93 | $10.90 | 739,441 |
| 2019-09-24 | $12.36 | $12.37 | $11.92 | $12.03 | $10.96 | 601,201 |
| 2019-09-23 | $12.40 | $12.48 | $12.29 | $12.43 | $11.33 | 286,200 |
| 2019-09-20 | $12.49 | $12.60 | $12.37 | $12.47 | $11.36 | 685,743 |
| 2019-09-19 | $12.81 | $12.85 | $12.38 | $12.45 | $11.35 | 652,134 |
| 2019-09-18 | $12.74 | $12.85 | $12.60 | $12.66 | $11.54 | 955,707 |
| 2019-09-17 | $13.46 | $13.46 | $12.84 | $12.90 | $11.76 | 1,738,370 |
| 2019-09-16 | $13.20 | $13.65 | $12.91 | $13.55 | $12.35 | 2,117,335 |
| 2019-09-13 | $12.08 | $12.32 | $11.98 | $12.19 | $11.11 | 766,508 |
| 2019-09-12 | $11.97 | $12.20 | $11.78 | $11.97 | $10.91 | 828,312 |
| 2019-09-11 | $12.25 | $12.56 | $12.03 | $12.22 | $11.14 | 1,231,512 |
| 2019-09-10 | $12.26 | $12.58 | $12.07 | $12.15 | $11.07 | 772,771 |
| 2019-09-09 | $11.63 | $12.14 | $11.60 | $12.12 | $11.04 | 411,343 |
| 2019-09-06 | $11.52 | $11.52 | $11.21 | $11.44 | $10.42 | 235,407 |
| 2019-09-05 | $11.46 | $11.78 | $11.45 | $11.58 | $10.55 | 552,531 |
| 2019-09-04 | $11.17 | $11.40 | $11.14 | $11.32 | $10.32 | 361,859 |
| 2019-09-03 | $11.00 | $11.03 | $10.73 | $10.96 | $9.99 | 294,457 |
| 2019-08-30 | $11.42 | $11.44 | $11.07 | $11.17 | $10.18 | 410,321 |
| 2019-08-29 | $11.17 | $11.49 | $11.17 | $11.42 | $10.41 | 388,227 |
| 2019-08-28 | $10.77 | $11.14 | $10.74 | $11.05 | $10.07 | 383,552 |
| 2019-08-27 | $10.82 | $10.85 | $10.57 | $10.66 | $9.71 | 313,256 |
| 2019-08-26 | $10.86 | $10.95 | $10.70 | $10.73 | $9.78 | 387,705 |
| 2019-08-23 | $11.00 | $11.07 | $10.65 | $10.67 | $9.72 | 401,235 |
| 2019-08-22 | $11.44 | $11.48 | $11.13 | $11.15 | $10.16 | 250,518 |
| 2019-08-21 | $11.55 | $11.69 | $11.35 | $11.39 | $10.38 | 415,309 |
| 2019-08-20 | $11.53 | $11.53 | $11.30 | $11.41 | $10.40 | 284,929 |
| 2019-08-19 | $11.33 | $11.57 | $11.30 | $11.54 | $10.52 | 423,188 |
| 2019-08-16 | $10.79 | $11.18 | $10.74 | $11.15 | $10.16 | 699,577 |
| 2019-08-15 | $10.74 | $10.81 | $10.59 | $10.74 | $9.79 | 709,282 |
| 2019-08-14 | $11.10 | $11.10 | $10.70 | $10.79 | $9.83 | 895,728 |
| 2019-08-13 | $11.31 | $11.69 | $11.19 | $11.37 | $10.36 | 507,162 |
| 2019-08-12 | $11.45 | $11.45 | $11.20 | $11.33 | $10.32 | 484,451 |
| 2019-08-09 | $11.64 | $11.72 | $11.39 | $11.46 | $10.44 | 766,195 |
| 2019-08-08 | $11.44 | $11.59 | $11.33 | $11.58 | $10.55 | 615,655 |
| 2019-08-07 | $11.18 | $11.46 | $10.95 | $11.33 | $10.32 | 774,892 |
| 2019-08-06 | $11.70 | $11.79 | $11.21 | $11.38 | $10.37 | 562,787 |
| 2019-08-05 | $11.87 | $11.87 | $11.52 | $11.58 | $10.55 | 586,733 |
| 2019-08-02 | $12.30 | $12.46 | $11.94 | $12.12 | $11.04 | 262,355 |
| 2019-08-01 | $12.77 | $12.77 | $12.00 | $12.17 | $11.09 | 541,567 |
| 2019-07-31 | $12.88 | $13.26 | $12.75 | $12.94 | $11.79 | 414,145 |
| 2019-07-30 | $12.10 | $12.94 | $12.00 | $12.83 | $11.69 | 342,525 |
| 2019-07-29 | $12.35 | $12.37 | $11.98 | $12.07 | $11.00 | 477,324 |
| 2019-07-26 | $12.60 | $12.61 | $12.28 | $12.32 | $11.23 | 284,145 |
| 2019-07-25 | $13.23 | $13.23 | $12.61 | $12.64 | $11.52 | 215,778 |
| 2019-07-24 | $13.09 | $13.38 | $13.09 | $13.14 | $11.97 | 151,601 |
| 2019-07-23 | $13.07 | $13.14 | $12.95 | $13.13 | $11.97 | 148,408 |
| 2019-07-22 | $13.04 | $13.20 | $12.92 | $13.04 | $11.88 | 181,412 |
| 2019-07-19 | $12.96 | $13.04 | $12.82 | $13.00 | $11.85 | 208,505 |
| 2019-07-18 | $13.00 | $13.00 | $12.82 | $12.89 | $11.75 | 300,533 |
| 2019-07-17 | $13.39 | $13.41 | $13.00 | $13.02 | $11.86 | 297,126 |
| 2019-07-16 | $13.73 | $13.73 | $13.28 | $13.40 | $12.21 | 237,693 |
| 2019-07-15 | $14.10 | $14.13 | $13.72 | $13.72 | $12.50 | 119,207 |
| 2019-07-12 | $14.05 | $14.13 | $13.95 | $14.06 | $12.81 | 76,690 |
| 2019-07-11 | $14.35 | $14.39 | $13.97 | $14.01 | $12.77 | 183,066 |
| 2019-07-10 | $14.18 | $14.35 | $14.13 | $14.32 | $13.05 | 147,106 |
| 2019-07-09 | $14.01 | $14.02 | $13.77 | $14.00 | $12.76 | 116,091 |
| 2019-07-08 | $14.15 | $14.35 | $14.01 | $14.01 | $12.77 | 123,350 |
| 2019-07-05 | $14.00 | $14.24 | $14.00 | $14.22 | $12.96 | 132,950 |
| 2019-07-03 | $14.06 | $14.06 | $13.92 | $14.01 | $12.77 | 103,506 |
| 2019-07-02 | $14.46 | $14.46 | $13.90 | $13.97 | $12.73 | 148,238 |
| 2019-07-01 | $14.75 | $14.82 | $14.37 | $14.45 | $13.17 | 201,128 |
| 2019-06-28 | $14.29 | $14.49 | $14.24 | $14.49 | $13.20 | 63,898 |
| 2019-06-27 | $14.28 | $14.37 | $14.16 | $14.19 | $12.93 | 83,186 |
| 2019-06-26 | $14.05 | $14.35 | $14.00 | $14.27 | $13.00 | 121,779 |
| 2019-06-25 | $13.98 | $13.99 | $13.85 | $13.86 | $12.63 | 77,023 |
| 2019-06-24 | $14.16 | $14.26 | $13.97 | $14.00 | $12.76 | 136,894 |
| 2019-06-21 | $14.19 | $14.28 | $14.06 | $14.12 | $12.87 | 154,537 |
| 2019-06-20 | $14.15 | $14.36 | $14.10 | $14.17 | $12.91 | 171,179 |
| 2019-06-19 | $13.95 | $13.97 | $13.76 | $13.82 | $12.59 | 68,327 |
| 2019-06-18 | $13.78 | $14.06 | $13.78 | $13.92 | $12.68 | 168,349 |
| 2019-06-17 | $13.40 | $13.70 | $13.32 | $13.69 | $12.48 | 144,334 |
| 2019-06-14 | $13.83 | $13.83 | $13.45 | $13.45 | $12.26 | 103,694 |
| 2019-06-13 | $13.83 | $13.93 | $13.72 | $13.91 | $12.56 | 94,261 |
| 2019-06-12 | $13.97 | $13.97 | $13.59 | $13.61 | $12.29 | 147,281 |
| 2019-06-11 | $14.19 | $14.26 | $14.02 | $14.03 | $12.67 | 119,191 |
| 2019-06-10 | $14.26 | $14.43 | $14.03 | $14.06 | $12.69 | 133,184 |
| 2019-06-07 | $14.30 | $14.36 | $14.14 | $14.19 | $12.81 | 131,220 |
| 2019-06-06 | $14.20 | $14.34 | $14.09 | $14.26 | $12.87 | 76,007 |
| 2019-06-05 | $14.70 | $14.73 | $14.07 | $14.16 | $12.78 | 157,559 |
| 2019-06-04 | $14.50 | $14.74 | $14.43 | $14.70 | $13.27 | 141,804 |
| 2019-06-03 | $14.30 | $14.44 | $14.19 | $14.35 | $12.96 | 121,265 |
| 2019-05-31 | $14.19 | $14.43 | $14.13 | $14.25 | $12.87 | 98,609 |
| 2019-05-30 | $14.81 | $14.87 | $14.41 | $14.41 | $13.01 | 145,764 |
| 2019-05-29 | $14.63 | $14.83 | $14.45 | $14.81 | $13.37 | 182,650 |
| 2019-05-28 | $15.06 | $15.06 | $14.81 | $14.82 | $13.38 | 132,270 |
| 2019-05-24 | $15.19 | $15.27 | $14.87 | $15.01 | $13.55 | 133,440 |
| 2019-05-23 | $15.43 | $15.51 | $14.95 | $15.02 | $13.56 | 223,265 |
| 2019-05-22 | $16.26 | $16.30 | $15.75 | $15.77 | $14.24 | 162,932 |
| 2019-05-21 | $16.12 | $16.41 | $16.12 | $16.41 | $14.82 | 114,499 |
| 2019-05-20 | $16.14 | $16.18 | $15.99 | $16.08 | $14.52 | 302,936 |
| 2019-05-17 | $16.41 | $16.46 | $16.15 | $16.15 | $14.58 | 158,725 |
| 2019-05-16 | $16.62 | $16.70 | $16.51 | $16.54 | $14.93 | 185,771 |
| 2019-05-15 | $16.23 | $16.54 | $16.16 | $16.53 | $14.92 | 133,568 |
| 2019-05-14 | $16.11 | $16.49 | $16.11 | $16.38 | $14.79 | 215,029 |
| 2019-05-13 | $16.26 | $16.35 | $15.96 | $16.03 | $14.47 | 263,306 |
| 2019-05-10 | $16.26 | $16.46 | $16.03 | $16.40 | $14.81 | 251,212 |
| 2019-05-09 | $16.18 | $16.35 | $15.96 | $16.28 | $14.70 | 255,339 |
| 2019-05-08 | $16.12 | $16.48 | $16.11 | $16.28 | $14.70 | 183,999 |
| 2019-05-07 | $16.03 | $16.16 | $15.90 | $16.16 | $14.59 | 341,352 |
| 2019-05-06 | $15.91 | $16.30 | $15.88 | $16.22 | $14.64 | 269,548 |
| 2019-05-03 | $15.96 | $16.22 | $15.90 | $16.15 | $14.58 | 313,840 |
| 2019-05-02 | $16.13 | $16.14 | $15.77 | $15.87 | $14.33 | 351,840 |
| 2019-05-01 | $16.74 | $16.81 | $16.29 | $16.29 | $14.71 | 370,666 |
| 2019-04-30 | $17.18 | $17.23 | $16.68 | $16.77 | $15.14 | 316,729 |
| 2019-04-29 | $17.05 | $17.15 | $16.97 | $17.05 | $15.39 | 104,496 |
| 2019-04-26 | $17.15 | $17.27 | $16.91 | $17.05 | $15.39 | 482,404 |
| 2019-04-25 | $17.60 | $17.60 | $17.24 | $17.24 | $15.57 | 393,110 |
| 2019-04-24 | $17.89 | $17.89 | $17.55 | $17.55 | $15.85 | 281,780 |
| 2019-04-23 | $17.84 | $18.00 | $17.69 | $17.86 | $16.13 | 704,426 |
| 2019-04-22 | $17.54 | $17.81 | $17.38 | $17.81 | $16.08 | 379,291 |
| 2019-04-18 | $17.57 | $17.57 | $17.25 | $17.28 | $15.60 | 226,646 |
| 2019-04-17 | $17.73 | $17.81 | $17.48 | $17.55 | $15.85 | 259,664 |
| 2019-04-16 | $17.68 | $17.72 | $17.46 | $17.68 | $15.96 | 255,197 |
| 2019-04-15 | $17.68 | $17.86 | $17.60 | $17.60 | $15.89 | 287,722 |
| 2019-04-12 | $17.72 | $17.94 | $17.67 | $17.78 | $16.05 | 271,082 |
| 2019-04-11 | $17.34 | $17.44 | $17.06 | $17.19 | $15.52 | 250,451 |
| 2019-04-10 | $17.39 | $17.47 | $17.30 | $17.39 | $15.70 | 213,193 |
| 2019-04-09 | $17.58 | $17.58 | $17.25 | $17.27 | $15.59 | 266,050 |
| 2019-04-08 | $17.60 | $17.77 | $17.51 | $17.64 | $15.93 | 341,247 |
| 2019-04-05 | $17.13 | $17.54 | $17.13 | $17.51 | $15.81 | 144,437 |
| 2019-04-04 | $16.88 | $17.08 | $16.77 | $17.07 | $15.41 | 220,556 |
| 2019-04-03 | $17.38 | $17.38 | $16.77 | $16.86 | $15.22 | 351,937 |
| 2019-04-02 | $17.52 | $17.60 | $17.30 | $17.30 | $15.62 | 270,829 |
| 2019-04-01 | $17.42 | $17.61 | $17.36 | $17.50 | $15.80 | 190,379 |
| 2019-03-29 | $17.50 | $17.56 | $17.27 | $17.28 | $15.60 | 262,359 |
| 2019-03-28 | $17.04 | $17.32 | $16.99 | $17.30 | $15.62 | 192,540 |
| 2019-03-27 | $17.18 | $17.31 | $16.97 | $17.11 | $15.45 | 271,340 |
| 2019-03-26 | $17.15 | $17.41 | $17.08 | $17.21 | $15.54 | 173,710 |
| 2019-03-25 | $16.82 | $17.00 | $16.61 | $16.93 | $15.29 | 239,085 |
| 2019-03-22 | $17.44 | $17.44 | $16.79 | $16.86 | $15.22 | 555,574 |
| 2019-03-21 | $17.44 | $17.69 | $17.40 | $17.63 | $15.92 | 232,530 |
| 2019-03-20 | $17.00 | $17.74 | $17.00 | $17.52 | $15.76 | 253,378 |
| 2019-03-19 | $17.30 | $17.40 | $17.01 | $17.06 | $15.34 | 167,434 |
| 2019-03-18 | $16.84 | $17.23 | $16.84 | $17.21 | $15.48 | 326,672 |
| 2019-03-15 | $16.80 | $16.86 | $16.68 | $16.73 | $15.05 | 148,151 |
| 2019-03-14 | $16.92 | $17.02 | $16.88 | $16.89 | $15.19 | 107,034 |
| 2019-03-13 | $16.83 | $17.03 | $16.73 | $16.92 | $15.22 | 163,846 |
| 2019-03-12 | $16.36 | $16.68 | $16.36 | $16.68 | $15.00 | 212,483 |
| 2019-03-11 | $16.09 | $16.32 | $16.05 | $16.27 | $14.63 | 139,079 |
| 2019-03-08 | $16.26 | $16.26 | $15.95 | $16.03 | $14.42 | 208,873 |
| 2019-03-07 | $16.75 | $16.75 | $16.47 | $16.51 | $14.85 | 167,457 |
| 2019-03-06 | $17.03 | $17.03 | $16.67 | $16.70 | $15.02 | 191,184 |
| 2019-03-05 | $17.27 | $17.27 | $16.95 | $17.10 | $15.38 | 84,877 |
| 2019-03-04 | $17.19 | $17.27 | $16.89 | $17.21 | $15.48 | 206,987 |
| 2019-03-01 | $16.80 | $17.07 | $16.80 | $17.07 | $15.35 | 339,322 |
| 2019-02-28 | $16.90 | $16.90 | $16.59 | $16.68 | $15.00 | 192,464 |
| 2019-02-27 | $16.95 | $17.08 | $16.73 | $16.78 | $15.09 | 318,146 |
| 2019-02-26 | $17.06 | $17.26 | $16.79 | $16.80 | $15.11 | 285,647 |
| 2019-02-25 | $16.94 | $17.18 | $16.93 | $17.09 | $15.37 | 207,385 |
| 2019-02-22 | $17.14 | $17.28 | $16.99 | $17.01 | $15.30 | 214,790 |
| 2019-02-21 | $17.28 | $17.30 | $16.88 | $16.97 | $15.26 | 361,152 |
| 2019-02-20 | $17.13 | $17.43 | $17.13 | $17.30 | $15.56 | 235,055 |
| 2019-02-19 | $17.04 | $17.28 | $16.95 | $17.14 | $15.42 | 188,784 |
| 2019-02-15 | $16.83 | $17.16 | $16.82 | $17.14 | $15.42 | 387,558 |
| 2019-02-14 | $16.54 | $16.84 | $16.51 | $16.64 | $14.97 | 1,214,218 |
| 2019-02-13 | $16.32 | $16.71 | $16.32 | $16.56 | $14.90 | 219,156 |
| 2019-02-12 | $16.27 | $16.50 | $16.15 | $16.25 | $14.62 | 225,817 |
| 2019-02-11 | $15.69 | $16.05 | $15.60 | $16.02 | $14.41 | 215,734 |
| 2019-02-08 | $15.91 | $15.98 | $15.48 | $15.74 | $14.16 | 216,497 |
| 2019-02-07 | $16.57 | $16.57 | $15.87 | $15.93 | $14.33 | 269,916 |
| 2019-02-06 | $16.86 | $16.91 | $16.65 | $16.65 | $14.98 | 330,774 |
| 2019-02-05 | $17.19 | $17.25 | $16.92 | $16.92 | $15.22 | 213,589 |
| 2019-02-04 | $17.04 | $17.21 | $16.82 | $17.21 | $15.48 | 277,748 |
| 2019-02-01 | $17.19 | $17.29 | $17.00 | $17.15 | $15.43 | 267,700 |
| 2019-01-31 | $17.53 | $17.56 | $16.95 | $17.05 | $15.34 | 213,255 |
| 2019-01-30 | $17.25 | $17.53 | $17.12 | $17.53 | $15.77 | 256,849 |
| 2019-01-29 | $17.08 | $17.23 | $17.01 | $17.09 | $15.37 | 137,076 |
| 2019-01-28 | $16.95 | $17.03 | $16.76 | $16.95 | $15.25 | 548,146 |
| 2019-01-25 | $16.97 | $17.32 | $16.97 | $17.23 | $15.50 | 180,532 |
| 2019-01-24 | $16.72 | $16.94 | $16.55 | $16.88 | $15.18 | 145,565 |
| 2019-01-23 | $17.13 | $17.20 | $16.60 | $16.71 | $15.03 | 207,908 |
| 2019-01-22 | $17.43 | $17.43 | $16.97 | $16.97 | $15.26 | 323,617 |
| 2019-01-18 | $17.56 | $17.70 | $17.45 | $17.65 | $15.88 | 336,977 |
| 2019-01-17 | $17.23 | $17.47 | $17.11 | $17.36 | $15.61 | 289,027 |
| 2019-01-16 | $17.25 | $17.45 | $17.20 | $17.28 | $15.54 | 233,550 |
| 2019-01-15 | $17.13 | $17.35 | $17.08 | $17.28 | $15.54 | 178,873 |
| 2019-01-14 | $16.77 | $17.15 | $16.70 | $17.03 | $15.32 | 212,137 |
| 2019-01-11 | $16.91 | $17.04 | $16.73 | $16.93 | $15.23 | 300,654 |
| 2019-01-10 | $16.85 | $17.06 | $16.65 | $17.03 | $15.32 | 218,285 |
| 2019-01-09 | $16.99 | $17.03 | $16.67 | $16.97 | $15.26 | 362,155 |
| 2019-01-08 | $16.77 | $16.82 | $16.51 | $16.73 | $15.05 | 310,730 |
| 2019-01-07 | $16.15 | $16.69 | $16.03 | $16.46 | $14.81 | 466,365 |
| 2019-01-04 | $15.49 | $15.94 | $15.38 | $15.92 | $14.32 | 1,236,343 |
| 2019-01-03 | $15.16 | $15.40 | $14.86 | $15.13 | $13.61 | 147,269 |
| 2019-01-02 | $14.50 | $15.23 | $14.28 | $15.13 | $13.61 | 343,673 |
| 2018-12-31 | $14.83 | $14.83 | $14.42 | $14.70 | $13.22 | 332,570 |
| 2018-12-28 | $14.93 | $15.07 | $14.55 | $14.65 | $13.18 | 253,472 |
| 2018-12-27 | $14.58 | $14.89 | $14.28 | $14.88 | $13.38 | 353,219 |
| 2018-12-26 | $13.87 | $14.92 | $13.51 | $14.89 | $13.39 | 672,212 |
| 2018-12-24 | $14.31 | $14.31 | $13.59 | $13.59 | $12.22 | 1,010,363 |
| 2018-12-21 | $14.75 | $14.88 | $14.31 | $14.39 | $12.94 | 411,650 |
| 2018-12-20 | $15.06 | $15.39 | $14.67 | $14.73 | $13.25 | 469,993 |
| 2018-12-19 | $15.53 | $15.86 | $15.14 | $15.27 | $13.73 | 392,140 |
| 2018-12-18 | $15.88 | $15.90 | $15.34 | $15.44 | $13.89 | 435,959 |
| 2018-12-17 | $16.27 | $16.50 | $15.78 | $15.88 | $14.26 | 440,702 |
| 2018-12-14 | $16.94 | $16.94 | $16.31 | $16.39 | $14.72 | 360,007 |
| 2018-12-13 | $17.06 | $17.21 | $16.90 | $17.07 | $15.33 | 237,932 |
| 2018-12-12 | $17.32 | $17.52 | $17.07 | $17.09 | $15.35 | 179,578 |
| 2018-12-11 | $17.31 | $17.41 | $16.96 | $17.04 | $15.31 | 217,959 |
| 2018-12-10 | $17.35 | $17.56 | $16.86 | $17.07 | $15.33 | 406,511 |
| 2018-12-07 | $17.79 | $18.16 | $17.48 | $17.51 | $15.73 | 360,151 |
| 2018-12-06 | $17.72 | $17.75 | $17.06 | $17.53 | $15.75 | 656,222 |
| 2018-12-04 | $18.56 | $18.66 | $17.99 | $18.00 | $16.17 | 234,571 |
| 2018-12-03 | $18.47 | $18.64 | $18.23 | $18.55 | $16.66 | 316,632 |
| 2018-11-30 | $18.03 | $18.11 | $17.75 | $17.97 | $16.14 | 200,324 |
| 2018-11-29 | $18.11 | $18.35 | $18.02 | $18.20 | $16.35 | 232,160 |
| 2018-11-28 | $17.77 | $18.10 | $17.58 | $18.09 | $16.25 | 230,902 |
| 2018-11-27 | $18.04 | $18.11 | $17.67 | $17.78 | $15.97 | 247,423 |
| 2018-11-26 | $18.17 | $18.34 | $18.01 | $18.12 | $16.28 | 205,311 |
| 2018-11-23 | $17.97 | $18.16 | $17.86 | $18.00 | $16.17 | 196,812 |
| 2018-11-21 | $18.19 | $18.72 | $18.19 | $18.52 | $16.63 | 366,658 |
| 2018-11-20 | $18.68 | $18.68 | $17.97 | $18.08 | $16.24 | 725,376 |
| 2018-11-19 | $18.68 | $19.09 | $18.61 | $18.96 | $17.03 | 425,930 |
| 2018-11-16 | $19.05 | $19.20 | $18.62 | $18.87 | $16.95 | 378,117 |
| 2018-11-15 | $18.68 | $19.08 | $18.55 | $18.98 | $17.05 | 324,684 |
| 2018-11-14 | $19.48 | $19.49 | $18.60 | $18.79 | $16.88 | 572,211 |
| 2018-11-13 | $19.20 | $19.52 | $18.92 | $18.95 | $17.02 | 302,902 |
| 2018-11-12 | $20.05 | $20.07 | $19.18 | $19.20 | $17.25 | 282,393 |
| 2018-11-09 | $19.54 | $20.00 | $19.45 | $19.84 | $17.82 | 199,301 |
| 2018-11-08 | $20.38 | $20.44 | $19.84 | $19.86 | $17.84 | 164,159 |
| 2018-11-07 | $20.46 | $20.71 | $20.09 | $20.39 | $18.31 | 191,088 |
| 2018-11-06 | $20.06 | $20.10 | $19.72 | $19.93 | $17.90 | 265,991 |
| 2018-11-05 | $19.80 | $20.08 | $19.69 | $20.05 | $18.01 | 356,144 |
| 2018-11-02 | $19.80 | $19.90 | $19.22 | $19.32 | $17.35 | 407,941 |
| 2018-11-01 | $19.53 | $19.83 | $19.35 | $19.78 | $17.77 | 270,105 |
| 2018-10-31 | $19.40 | $19.86 | $19.40 | $19.46 | $17.48 | 203,801 |
| 2018-10-30 | $18.66 | $19.21 | $18.57 | $19.16 | $17.21 | 300,372 |
| 2018-10-29 | $19.38 | $19.57 | $18.51 | $18.78 | $16.87 | 424,181 |
| 2018-10-26 | $19.41 | $19.70 | $19.01 | $19.42 | $17.44 | 218,079 |
| 2018-10-25 | $19.81 | $19.86 | $19.46 | $19.71 | $17.70 | 173,085 |
| 2018-10-24 | $20.81 | $20.86 | $19.57 | $19.58 | $17.59 | 250,737 |
| 2018-10-23 | $20.94 | $20.94 | $20.32 | $20.65 | $18.55 | 217,291 |
| 2018-10-22 | $21.62 | $21.62 | $21.14 | $21.28 | $19.11 | 161,751 |
| 2018-10-19 | $21.77 | $21.99 | $21.57 | $21.64 | $19.44 | 103,661 |
| 2018-10-18 | $21.81 | $21.90 | $21.53 | $21.68 | $19.47 | 185,487 |
| 2018-10-17 | $22.34 | $22.40 | $21.87 | $22.07 | $19.82 | 140,689 |
| 2018-10-16 | $22.24 | $22.47 | $22.12 | $22.44 | $20.16 | 160,459 |
| 2018-10-15 | $22.11 | $22.32 | $21.93 | $22.17 | $19.91 | 193,245 |
| 2018-10-12 | $22.21 | $22.21 | $21.57 | $21.99 | $19.75 | 207,792 |
| 2018-10-11 | $22.21 | $22.36 | $21.75 | $21.84 | $19.62 | 141,761 |
| 2018-10-10 | $23.29 | $23.29 | $22.30 | $22.30 | $20.03 | 251,613 |
| 2018-10-09 | $22.86 | $23.40 | $22.82 | $23.18 | $20.82 | 192,634 |
| 2018-10-08 | $22.74 | $22.97 | $22.56 | $22.83 | $20.51 | 188,342 |
| 2018-10-05 | $22.80 | $23.00 | $22.64 | $22.82 | $20.50 | 147,870 |
| 2018-10-04 | $22.96 | $23.23 | $22.69 | $22.80 | $20.48 | 345,654 |
| 2018-10-03 | $22.66 | $23.13 | $22.56 | $23.07 | $20.72 | 180,044 |
| 2018-10-02 | $22.67 | $22.79 | $22.46 | $22.56 | $20.26 | 173,933 |
| 2018-10-01 | $22.59 | $22.78 | $22.38 | $22.67 | $20.36 | 110,110 |
| 2018-09-28 | $22.24 | $22.63 | $22.24 | $22.38 | $20.10 | 113,838 |
| 2018-09-27 | $22.21 | $22.42 | $22.15 | $22.33 | $20.06 | 336,824 |
| 2018-09-26 | $22.47 | $22.47 | $22.05 | $22.08 | $19.83 | 79,065 |
| 2018-09-25 | $22.69 | $22.74 | $22.55 | $22.61 | $20.31 | 47,156 |
| 2018-09-24 | $22.72 | $22.93 | $22.43 | $22.62 | $20.32 | 119,416 |
| 2018-09-21 | $22.49 | $22.60 | $22.36 | $22.48 | $20.19 | 133,983 |
| 2018-09-20 | $22.54 | $22.64 | $22.36 | $22.47 | $20.18 | 132,672 |
| 2018-09-19 | $22.06 | $22.50 | $22.06 | $22.43 | $20.15 | 96,741 |
| 2018-09-18 | $21.98 | $22.17 | $21.94 | $22.11 | $19.86 | 87,131 |
| 2018-09-17 | $21.98 | $22.09 | $21.76 | $21.79 | $19.57 | 73,283 |
| 2018-09-14 | $21.88 | $22.12 | $21.88 | $21.94 | $19.71 | 186,173 |
| 2018-09-13 | $22.02 | $22.12 | $21.79 | $21.99 | $19.69 | 267,289 |
| 2018-09-12 | $22.00 | $22.30 | $21.98 | $22.11 | $19.79 | 135,021 |
| 2018-09-11 | $21.32 | $21.92 | $21.32 | $21.87 | $19.58 | 166,115 |
| 2018-09-10 | $21.64 | $21.66 | $21.45 | $21.46 | $19.21 | 59,813 |
| 2018-09-07 | $21.52 | $21.55 | $21.22 | $21.48 | $19.23 | 177,449 |
| 2018-09-06 | $22.16 | $22.16 | $21.54 | $21.64 | $19.37 | 55,940 |
| 2018-09-05 | $22.06 | $22.20 | $21.74 | $22.16 | $19.84 | 211,130 |
| 2018-09-04 | $22.64 | $22.66 | $22.10 | $22.19 | $19.86 | 102,722 |
| 2018-08-31 | $22.58 | $22.59 | $22.41 | $22.51 | $20.15 | 72,129 |
| 2018-08-30 | $22.70 | $22.76 | $22.47 | $22.70 | $20.32 | 102,556 |
| 2018-08-29 | $22.63 | $22.83 | $22.54 | $22.72 | $20.34 | 119,778 |
| 2018-08-28 | $22.74 | $22.85 | $22.44 | $22.55 | $20.19 | 68,394 |
| 2018-08-27 | $22.76 | $22.92 | $22.70 | $22.77 | $20.38 | 115,421 |
| 2018-08-24 | $22.75 | $22.94 | $22.68 | $22.75 | $20.37 | 116,449 |
| 2018-08-23 | $22.58 | $22.64 | $22.43 | $22.59 | $20.22 | 76,500 |
| 2018-08-22 | $22.49 | $22.79 | $22.49 | $22.74 | $20.36 | 94,198 |
| 2018-08-21 | $22.14 | $22.48 | $22.13 | $22.32 | $19.98 | 122,095 |
| 2018-08-20 | $21.74 | $22.06 | $21.74 | $21.99 | $19.69 | 295,230 |
| 2018-08-17 | $21.87 | $22.00 | $21.77 | $21.83 | $19.54 | 146,201 |
| 2018-08-16 | $21.67 | $21.90 | $21.61 | $21.76 | $19.48 | 259,041 |
| 2018-08-15 | $22.20 | $22.20 | $21.32 | $21.62 | $19.35 | 392,943 |
| 2018-08-14 | $22.47 | $22.58 | $22.30 | $22.37 | $20.03 | 99,394 |
| 2018-08-13 | $22.74 | $22.75 | $22.24 | $22.24 | $19.91 | 229,355 |
| 2018-08-10 | $22.58 | $22.84 | $22.50 | $22.76 | $20.38 | 126,975 |
| 2018-08-09 | $22.64 | $22.72 | $22.55 | $22.56 | $20.20 | 79,926 |
| 2018-08-08 | $22.80 | $22.80 | $22.42 | $22.65 | $20.28 | 139,859 |
| 2018-08-07 | $23.26 | $23.26 | $22.91 | $22.93 | $20.53 | 129,888 |
| 2018-08-06 | $22.96 | $23.20 | $22.89 | $22.98 | $20.57 | 43,985 |
| 2018-08-03 | $23.09 | $23.12 | $22.77 | $22.89 | $20.49 | 216,933 |
| 2018-08-02 | $22.89 | $23.19 | $22.69 | $23.16 | $20.73 | 105,617 |
| 2018-08-01 | $23.00 | $23.07 | $22.68 | $23.02 | $20.61 | 85,395 |
| 2018-07-31 | $23.09 | $23.31 | $22.86 | $23.25 | $20.81 | 181,103 |
| 2018-07-30 | $23.00 | $23.25 | $22.94 | $23.12 | $20.70 | 47,959 |
| 2018-07-27 | $23.50 | $23.59 | $22.81 | $22.85 | $20.46 | 137,157 |
| 2018-07-26 | $23.55 | $23.73 | $23.47 | $23.60 | $21.13 | 55,987 |
| 2018-07-25 | $23.38 | $23.63 | $23.26 | $23.63 | $21.15 | 68,498 |
| 2018-07-24 | $23.32 | $23.67 | $23.30 | $23.41 | $20.96 | 69,354 |
| 2018-07-23 | $23.49 | $23.54 | $23.24 | $23.28 | $20.84 | 227,883 |
| 2018-07-20 | $23.60 | $23.61 | $23.29 | $23.43 | $20.97 | 90,405 |
| 2018-07-19 | $23.29 | $23.68 | $23.29 | $23.61 | $21.14 | 207,099 |
| 2018-07-18 | $23.13 | $23.37 | $22.87 | $23.33 | $20.89 | 122,263 |
| 2018-07-17 | $23.13 | $23.38 | $23.00 | $23.27 | $20.83 | 117,783 |
| 2018-07-16 | $23.27 | $23.45 | $22.95 | $23.23 | $20.80 | 319,490 |
| 2018-07-13 | $23.55 | $23.84 | $23.42 | $23.61 | $21.14 | 95,439 |
| 2018-07-12 | $23.63 | $23.71 | $23.25 | $23.49 | $21.03 | 264,000 |
| 2018-07-11 | $23.84 | $24.09 | $23.39 | $23.57 | $21.10 | 190,916 |
| 2018-07-10 | $24.23 | $24.44 | $23.99 | $24.08 | $21.56 | 121,852 |
| 2018-07-09 | $23.74 | $24.08 | $23.66 | $24.08 | $21.56 | 268,468 |
| 2018-07-06 | $23.07 | $23.63 | $23.07 | $23.57 | $21.10 | 125,857 |
| 2018-07-05 | $23.29 | $23.34 | $23.07 | $23.17 | $20.74 | 155,837 |
| 2018-07-03 | $23.32 | $23.52 | $23.03 | $23.16 | $20.73 | 85,301 |
| 2018-07-02 | $23.14 | $23.16 | $22.78 | $22.96 | $20.55 | 117,893 |
| 2018-06-29 | $23.34 | $23.75 | $23.32 | $23.36 | $20.91 | 229,118 |
| 2018-06-28 | $23.41 | $23.43 | $23.04 | $23.30 | $20.86 | 182,439 |
| 2018-06-27 | $23.21 | $23.67 | $23.20 | $23.32 | $20.88 | 240,874 |
| 2018-06-26 | $22.62 | $23.17 | $22.51 | $23.08 | $20.66 | 115,817 |
| 2018-06-25 | $22.89 | $23.06 | $22.49 | $22.58 | $20.21 | 81,447 |
| 2018-06-22 | $23.11 | $23.38 | $23.03 | $23.04 | $20.63 | 136,907 |
| 2018-06-21 | $22.78 | $22.93 | $22.48 | $22.58 | $20.21 | 134,448 |
| 2018-06-20 | $22.85 | $23.10 | $22.68 | $23.08 | $20.60 | 157,102 |
| 2018-06-19 | $22.16 | $22.73 | $22.06 | $22.68 | $20.24 | 147,193 |
| 2018-06-18 | $22.09 | $22.73 | $22.04 | $22.50 | $20.08 | 153,682 |
| 2018-06-15 | $22.61 | $22.61 | $22.02 | $22.06 | $19.69 | 157,886 |
| 2018-06-14 | $23.05 | $23.16 | $22.65 | $22.67 | $20.24 | 218,160 |
| 2018-06-13 | $22.92 | $23.10 | $22.82 | $22.95 | $20.49 | 92,725 |
| 2018-06-12 | $22.80 | $23.13 | $22.79 | $22.95 | $20.49 | 134,787 |
| 2018-06-11 | $22.49 | $22.92 | $22.46 | $22.85 | $20.40 | 201,663 |
| 2018-06-08 | $22.64 | $22.73 | $22.31 | $22.57 | $20.15 | 153,877 |
| 2018-06-07 | $22.36 | $22.79 | $22.29 | $22.69 | $20.25 | 245,027 |
| 2018-06-06 | $22.19 | $22.39 | $22.03 | $22.22 | $19.83 | 199,357 |
| 2018-06-05 | $22.00 | $22.28 | $21.81 | $22.11 | $19.74 | 433,214 |
| 2018-06-04 | $22.78 | $22.83 | $21.97 | $22.08 | $19.71 | 398,739 |
| 2018-06-01 | $22.80 | $23.08 | $22.53 | $22.74 | $20.30 | 206,654 |
| 2018-05-31 | $22.85 | $23.22 | $22.77 | $22.80 | $20.35 | 249,421 |
| 2018-05-30 | $22.37 | $23.03 | $22.28 | $22.99 | $20.52 | 158,895 |
| 2018-05-29 | $21.98 | $22.32 | $21.95 | $22.23 | $19.84 | 265,776 |
| 2018-05-25 | $22.43 | $22.47 | $21.87 | $22.23 | $19.84 | 286,617 |
| 2018-05-24 | $22.85 | $22.98 | $22.68 | $22.79 | $20.34 | 189,359 |
| 2018-05-23 | $23.14 | $23.27 | $22.78 | $23.16 | $20.67 | 144,322 |
| 2018-05-22 | $23.72 | $24.05 | $23.22 | $23.29 | $20.79 | 252,555 |
| 2018-05-21 | $23.42 | $23.73 | $23.37 | $23.73 | $21.18 | 158,308 |
| 2018-05-18 | $23.60 | $23.60 | $23.23 | $23.31 | $20.81 | 160,943 |
| 2018-05-17 | $23.17 | $23.61 | $23.17 | $23.55 | $21.02 | 210,524 |
| 2018-05-16 | $22.85 | $23.12 | $22.76 | $23.09 | $20.61 | 109,440 |
| 2018-05-15 | $22.80 | $22.93 | $22.56 | $22.91 | $20.45 | 98,976 |
| 2018-05-14 | $22.61 | $22.86 | $22.58 | $22.80 | $20.35 | 118,313 |
| 2018-05-11 | $22.71 | $22.82 | $22.50 | $22.53 | $20.11 | 63,513 |
| 2018-05-10 | $22.77 | $22.84 | $22.52 | $22.75 | $20.31 | 75,478 |
| 2018-05-09 | $22.67 | $23.15 | $22.61 | $22.70 | $20.26 | 301,450 |
| 2018-05-08 | $21.94 | $22.36 | $21.43 | $22.35 | $19.95 | 179,195 |
| 2018-05-07 | $22.03 | $22.57 | $21.97 | $22.00 | $19.64 | 309,537 |
| 2018-05-04 | $21.44 | $21.89 | $21.44 | $21.86 | $19.51 | 84,213 |
| 2018-05-03 | $21.90 | $22.02 | $21.43 | $21.48 | $19.17 | 265,078 |
| 2018-05-02 | $22.07 | $22.32 | $22.01 | $22.06 | $19.69 | 53,611 |
| 2018-05-01 | $22.08 | $22.19 | $21.95 | $22.09 | $19.72 | 80,402 |
| 2018-04-30 | $21.92 | $22.34 | $21.92 | $22.14 | $19.76 | 86,422 |
| 2018-04-27 | $22.17 | $22.26 | $21.99 | $22.02 | $19.66 | 64,741 |
| 2018-04-26 | $22.09 | $22.30 | $22.01 | $22.25 | $19.86 | 85,101 |
| 2018-04-25 | $21.69 | $22.04 | $21.59 | $21.99 | $19.63 | 127,194 |
| 2018-04-24 | $22.14 | $22.27 | $21.58 | $21.78 | $19.44 | 600,824 |
| 2018-04-23 | $21.82 | $22.14 | $21.62 | $22.10 | $19.73 | 128,646 |
| 2018-04-20 | $21.96 | $22.00 | $21.66 | $21.85 | $19.50 | 271,845 |
| 2018-04-19 | $22.20 | $22.37 | $21.97 | $22.03 | $19.66 | 135,761 |
| 2018-04-18 | $21.79 | $22.38 | $21.79 | $22.16 | $19.78 | 165,458 |
| 2018-04-17 | $21.43 | $21.68 | $21.36 | $21.60 | $19.28 | 204,234 |
| 2018-04-16 | $21.34 | $21.56 | $21.17 | $21.48 | $19.17 | 454,442 |
| 2018-04-13 | $21.16 | $21.46 | $21.10 | $21.31 | $19.02 | 75,964 |
| 2018-04-12 | $21.20 | $21.22 | $20.93 | $21.07 | $18.81 | 90,987 |
| 2018-04-11 | $20.79 | $21.26 | $20.79 | $21.20 | $18.92 | 138,537 |
| 2018-04-10 | $20.40 | $20.99 | $20.32 | $20.83 | $18.59 | 201,318 |
| 2018-04-09 | $20.14 | $20.37 | $19.99 | $20.00 | $17.85 | 88,555 |
| 2018-04-06 | $20.37 | $20.52 | $19.65 | $19.99 | $17.84 | 193,102 |
| 2018-04-05 | $20.10 | $20.67 | $20.10 | $20.56 | $18.35 | 147,733 |
| 2018-04-04 | $19.75 | $20.08 | $19.62 | $20.05 | $17.90 | 94,928 |
| 2018-04-03 | $19.83 | $20.12 | $19.48 | $20.09 | $17.93 | 109,287 |
| 2018-04-02 | $20.37 | $20.42 | $19.41 | $19.74 | $17.62 | 371,198 |
| 2018-03-29 | $20.09 | $20.57 | $20.09 | $20.50 | $18.30 | 80,467 |
| 2018-03-28 | $20.22 | $20.36 | $19.94 | $19.99 | $17.84 | 147,426 |
| 2018-03-27 | $20.83 | $20.83 | $20.16 | $20.24 | $18.07 | 75,629 |
| 2018-03-26 | $20.80 | $20.80 | $20.36 | $20.80 | $18.57 | 161,981 |
| 2018-03-23 | $20.77 | $21.07 | $20.47 | $20.50 | $18.30 | 364,912 |
| 2018-03-22 | $20.77 | $20.92 | $20.62 | $20.62 | $18.41 | 46,175 |
| 2018-03-21 | $20.37 | $21.15 | $20.34 | $21.07 | $18.76 | 182,605 |
| 2018-03-20 | $20.30 | $20.38 | $20.14 | $20.20 | $17.98 | 102,745 |
| 2018-03-19 | $20.54 | $20.62 | $19.96 | $20.10 | $17.89 | 300,715 |
| 2018-03-16 | $20.47 | $20.87 | $20.42 | $20.67 | $18.40 | 84,924 |
| 2018-03-15 | $21.02 | $21.12 | $20.29 | $20.41 | $18.17 | 251,258 |
| 2018-03-14 | $21.13 | $21.13 | $20.85 | $20.89 | $18.60 | 169,888 |
| 2018-03-13 | $21.12 | $21.23 | $20.95 | $21.03 | $18.72 | 162,012 |
| 2018-03-12 | $20.93 | $21.15 | $20.81 | $21.08 | $18.77 | 67,563 |
| 2018-03-09 | $20.75 | $21.00 | $20.72 | $20.93 | $18.63 | 286,555 |
| 2018-03-08 | $20.68 | $20.78 | $20.41 | $20.56 | $18.30 | 85,252 |
| 2018-03-07 | $20.65 | $20.96 | $20.45 | $20.62 | $18.36 | 170,176 |
| 2018-03-06 | $21.17 | $21.22 | $20.79 | $20.81 | $18.53 | 140,583 |
| 2018-03-05 | $20.57 | $21.17 | $20.57 | $21.05 | $18.74 | 83,584 |
| 2018-03-02 | $20.22 | $20.72 | $19.99 | $20.69 | $18.42 | 96,112 |
| 2018-03-01 | $20.21 | $20.55 | $20.18 | $20.34 | $18.11 | 192,367 |
| 2018-02-28 | $20.74 | $20.78 | $20.13 | $20.13 | $17.92 | 95,455 |
| 2018-02-27 | $20.93 | $21.11 | $20.60 | $20.60 | $18.34 | 89,325 |
| 2018-02-26 | $21.00 | $21.07 | $20.75 | $21.00 | $18.70 | 187,347 |
| 2018-02-23 | $20.41 | $20.86 | $20.39 | $20.83 | $18.54 | 130,999 |
| 2018-02-22 | $20.23 | $20.65 | $20.04 | $20.26 | $18.04 | 256,279 |
| 2018-02-21 | $20.75 | $20.80 | $20.17 | $20.17 | $17.96 | 267,023 |
| 2018-02-20 | $20.86 | $21.04 | $20.70 | $20.78 | $18.50 | 168,651 |
| 2018-02-16 | $20.75 | $21.03 | $20.66 | $20.70 | $18.43 | 145,820 |
| 2018-02-15 | $20.89 | $20.99 | $20.40 | $20.81 | $18.53 | 355,033 |
| 2018-02-14 | $19.98 | $20.88 | $19.94 | $20.80 | $18.52 | 197,946 |
| 2018-02-13 | $20.33 | $20.42 | $20.13 | $20.23 | $18.01 | 146,791 |
| 2018-02-12 | $20.24 | $20.65 | $20.11 | $20.49 | $18.24 | 201,104 |
| 2018-02-09 | $20.24 | $20.25 | $19.20 | $19.97 | $17.78 | 561,654 |
| 2018-02-08 | $20.98 | $21.15 | $20.06 | $20.09 | $17.89 | 306,261 |
| 2018-02-07 | $21.56 | $21.78 | $20.93 | $20.93 | $18.63 | 371,805 |
| 2018-02-06 | $20.95 | $21.59 | $20.69 | $21.52 | $19.16 | 231,915 |
| 2018-02-05 | $21.63 | $22.03 | $21.13 | $21.16 | $18.84 | 308,159 |
| 2018-02-02 | $22.65 | $22.70 | $21.88 | $21.89 | $19.49 | 402,966 |
| 2018-02-01 | $22.76 | $22.99 | $22.61 | $22.87 | $20.36 | 141,786 |
| 2018-01-31 | $22.96 | $23.08 | $22.63 | $22.76 | $20.26 | 151,881 |
| 2018-01-30 | $23.49 | $23.56 | $22.81 | $22.91 | $20.40 | 382,737 |
| 2018-01-29 | $23.91 | $24.02 | $23.61 | $23.62 | $21.03 | 107,165 |
| 2018-01-26 | $24.20 | $24.22 | $24.03 | $24.09 | $21.45 | 62,382 |
| 2018-01-25 | $24.56 | $24.57 | $23.96 | $24.06 | $21.42 | 190,309 |
| 2018-01-24 | $24.59 | $24.67 | $24.27 | $24.43 | $21.75 | 178,593 |
| 2018-01-23 | $24.40 | $24.56 | $24.21 | $24.49 | $21.80 | 215,871 |
| 2018-01-22 | $23.73 | $24.30 | $23.71 | $24.30 | $21.63 | 219,704 |
| 2018-01-19 | $23.69 | $23.76 | $23.50 | $23.66 | $21.06 | 228,847 |
| 2018-01-18 | $23.96 | $24.08 | $23.72 | $23.76 | $21.15 | 190,403 |
| 2018-01-17 | $24.13 | $24.25 | $23.80 | $24.08 | $21.44 | 141,206 |
| 2018-01-16 | $24.36 | $24.48 | $23.96 | $23.99 | $21.36 | 218,743 |
| 2018-01-12 | $24.30 | $24.43 | $24.07 | $24.36 | $21.69 | 187,261 |
| 2018-01-11 | $23.86 | $24.44 | $23.78 | $24.24 | $21.58 | 205,160 |
| 2018-01-10 | $23.82 | $23.98 | $23.64 | $23.67 | $21.07 | 127,764 |
| 2018-01-09 | $23.88 | $23.95 | $23.70 | $23.81 | $21.20 | 515,798 |
| 2018-01-08 | $23.55 | $23.79 | $23.41 | $23.74 | $21.13 | 97,185 |
| 2018-01-05 | $23.65 | $23.68 | $23.45 | $23.57 | $20.98 | 109,545 |
| 2018-01-04 | $23.74 | $23.87 | $23.49 | $23.81 | $21.20 | 138,818 |
| 2018-01-03 | $23.50 | $23.86 | $23.50 | $23.66 | $21.06 | 246,897 |
| 2018-01-02 | $22.93 | $23.44 | $22.93 | $23.40 | $20.83 | 245,476 |
| 2017-12-29 | $23.10 | $23.11 | $22.74 | $22.78 | $20.28 | 216,381 |
| 2017-12-28 | $22.81 | $23.03 | $22.80 | $23.00 | $20.48 | 156,378 |
| 2017-12-27 | $22.87 | $22.88 | $22.70 | $22.74 | $20.24 | 79,642 |
| 2017-12-26 | $22.49 | $22.89 | $22.44 | $22.88 | $20.37 | 225,388 |
| 2017-12-22 | $22.34 | $22.57 | $22.19 | $22.40 | $19.94 | 116,055 |
| 2017-12-21 | $21.65 | $22.36 | $21.63 | $22.29 | $19.84 | 240,189 |
| 2017-12-20 | $21.39 | $21.78 | $21.25 | $21.75 | $19.36 | 216,024 |
| 2017-12-19 | $21.40 | $21.59 | $21.30 | $21.32 | $18.98 | 63,183 |
| 2017-12-18 | $21.03 | $21.52 | $21.03 | $21.33 | $18.99 | 265,798 |
| 2017-12-15 | $21.41 | $21.41 | $20.88 | $20.92 | $18.62 | 148,225 |
| 2017-12-14 | $21.42 | $21.53 | $21.26 | $21.28 | $18.94 | 132,806 |
| 2017-12-13 | $21.69 | $21.69 | $21.44 | $21.46 | $19.11 | 132,368 |
| 2017-12-12 | $21.98 | $21.98 | $21.57 | $21.62 | $19.25 | 73,853 |
| 2017-12-11 | $21.55 | $21.93 | $21.55 | $21.80 | $19.41 | 138,296 |
| 2017-12-08 | $21.37 | $21.67 | $21.32 | $21.48 | $19.12 | 94,113 |
| 2017-12-07 | $21.12 | $21.30 | $21.04 | $21.20 | $18.87 | 264,482 |
| 2017-12-06 | $21.67 | $21.72 | $21.11 | $21.14 | $18.82 | 152,131 |
| 2017-12-05 | $21.89 | $21.99 | $21.73 | $21.79 | $19.40 | 131,465 |
| 2017-12-04 | $22.28 | $22.50 | $21.94 | $21.98 | $19.57 | 135,732 |
| 2017-12-01 | $22.18 | $22.64 | $22.11 | $22.30 | $19.85 | 228,103 |
| 2017-11-30 | $21.56 | $22.05 | $21.56 | $21.92 | $19.51 | 253,458 |
| 2017-11-29 | $21.39 | $21.63 | $21.26 | $21.44 | $19.09 | 203,645 |
| 2017-11-28 | $21.29 | $21.45 | $21.20 | $21.39 | $19.04 | 80,601 |
| 2017-11-27 | $21.54 | $21.57 | $21.28 | $21.29 | $18.95 | 94,078 |
| 2017-11-24 | $21.82 | $21.93 | $21.69 | $21.69 | $19.31 | 51,486 |
| 2017-11-22 | $21.66 | $21.75 | $21.59 | $21.69 | $19.31 | 64,104 |
| 2017-11-21 | $21.58 | $21.64 | $21.30 | $21.44 | $19.09 | 120,826 |
| 2017-11-20 | $21.52 | $21.56 | $21.20 | $21.47 | $19.11 | 90,295 |
| 2017-11-17 | $21.69 | $21.73 | $21.48 | $21.70 | $19.32 | 136,741 |
| 2017-11-16 | $21.40 | $21.49 | $21.18 | $21.38 | $19.03 | 123,432 |
| 2017-11-15 | $21.25 | $21.44 | $21.02 | $21.33 | $18.99 | 184,637 |
| 2017-11-14 | $22.24 | $22.24 | $21.48 | $21.50 | $19.14 | 229,985 |
| 2017-11-13 | $22.67 | $22.76 | $22.30 | $22.33 | $19.88 | 206,582 |
| 2017-11-10 | $22.81 | $22.93 | $22.54 | $22.79 | $20.29 | 82,676 |
| 2017-11-09 | $22.51 | $22.90 | $22.47 | $22.81 | $20.31 | 224,264 |
| 2017-11-08 | $22.66 | $22.82 | $22.38 | $22.52 | $20.05 | 122,835 |
| 2017-11-07 | $22.85 | $22.86 | $22.59 | $22.76 | $20.26 | 137,745 |
| 2017-11-06 | $22.16 | $22.91 | $22.16 | $22.91 | $20.40 | 717,963 |
| 2017-11-03 | $21.81 | $22.22 | $21.71 | $22.06 | $19.64 | 417,175 |
| 2017-11-02 | $22.06 | $22.15 | $21.58 | $21.83 | $19.43 | 142,736 |
| 2017-11-01 | $21.81 | $22.20 | $21.81 | $22.13 | $19.70 | 217,020 |
| 2017-10-31 | $21.22 | $21.69 | $21.19 | $21.60 | $19.23 | 80,669 |
| 2017-10-30 | $21.25 | $21.49 | $21.17 | $21.30 | $18.96 | 146,036 |
| 2017-10-27 | $20.46 | $21.20 | $20.40 | $21.19 | $18.86 | 320,511 |
| 2017-10-26 | $20.42 | $20.57 | $20.06 | $20.57 | $18.31 | 274,907 |
| 2017-10-25 | $20.59 | $20.70 | $20.24 | $20.42 | $18.18 | 143,121 |
| 2017-10-24 | $20.90 | $20.94 | $20.60 | $20.70 | $18.43 | 189,198 |
| 2017-10-23 | $21.32 | $21.32 | $20.74 | $20.74 | $18.46 | 107,562 |
| 2017-10-20 | $21.13 | $21.25 | $21.05 | $21.14 | $18.82 | 95,190 |
| 2017-10-19 | $21.08 | $21.23 | $20.98 | $21.09 | $18.78 | 182,516 |
| 2017-10-18 | $21.46 | $21.61 | $21.23 | $21.24 | $18.91 | 275,685 |
| 2017-10-17 | $21.41 | $21.52 | $21.25 | $21.42 | $19.07 | 96,905 |
| 2017-10-16 | $21.58 | $21.64 | $21.37 | $21.39 | $19.04 | 65,595 |
| 2017-10-13 | $21.67 | $21.81 | $21.39 | $21.41 | $19.06 | 65,096 |
| 2017-10-12 | $21.34 | $21.55 | $21.19 | $21.48 | $19.12 | 148,357 |
| 2017-10-11 | $21.64 | $21.64 | $21.37 | $21.59 | $19.22 | 173,516 |
| 2017-10-10 | $21.80 | $21.87 | $21.47 | $21.48 | $19.12 | 298,629 |
| 2017-10-09 | $21.64 | $21.64 | $21.46 | $21.52 | $19.16 | 123,711 |
| 2017-10-06 | $21.69 | $21.77 | $21.47 | $21.53 | $19.17 | 250,269 |
| 2017-10-05 | $21.85 | $22.01 | $21.78 | $21.92 | $19.51 | 61,576 |
| 2017-10-04 | $21.85 | $22.00 | $21.63 | $21.77 | $19.38 | 269,073 |
| 2017-10-03 | $21.84 | $21.92 | $21.74 | $21.85 | $19.45 | 150,916 |
| 2017-10-02 | $21.40 | $21.89 | $21.22 | $21.89 | $19.49 | 182,452 |
| 2017-09-29 | $21.64 | $21.79 | $21.59 | $21.75 | $19.36 | 158,699 |
| 2017-09-28 | $22.02 | $22.06 | $21.57 | $21.73 | $19.35 | 200,085 |
| 2017-09-27 | $21.86 | $21.96 | $21.55 | $21.96 | $19.55 | 167,410 |
| 2017-09-26 | $21.54 | $21.78 | $21.46 | $21.71 | $19.33 | 171,282 |
| 2017-09-25 | $21.29 | $21.68 | $21.29 | $21.68 | $19.30 | 264,625 |
| 2017-09-22 | $20.90 | $21.17 | $20.90 | $21.13 | $18.81 | 154,539 |
| 2017-09-21 | $20.93 | $21.03 | $20.84 | $21.02 | $18.71 | 138,404 |
| 2017-09-20 | $20.74 | $21.12 | $20.74 | $20.96 | $18.65 | 217,073 |
| 2017-09-19 | $20.78 | $20.80 | $20.55 | $20.64 | $18.36 | 260,731 |
| 2017-09-18 | $20.53 | $20.76 | $20.48 | $20.69 | $18.41 | 264,611 |
| 2017-09-15 | $20.65 | $20.65 | $20.38 | $20.58 | $18.31 | 199,020 |
| 2017-09-14 | $20.48 | $20.83 | $20.42 | $20.58 | $18.31 | 285,469 |
| 2017-09-13 | $19.90 | $20.41 | $19.90 | $20.35 | $18.10 | 215,777 |
| 2017-09-12 | $19.51 | $19.99 | $19.47 | $19.79 | $17.61 | 168,298 |
| 2017-09-11 | $19.32 | $19.53 | $19.20 | $19.42 | $17.28 | 213,993 |
| 2017-09-08 | $19.71 | $19.71 | $19.01 | $19.21 | $17.09 | 251,742 |
| 2017-09-07 | $19.82 | $19.91 | $19.64 | $19.81 | $17.62 | 73,998 |
| 2017-09-06 | $19.83 | $20.05 | $19.80 | $19.93 | $17.73 | 135,702 |
| 2017-09-05 | $19.75 | $19.95 | $19.50 | $19.64 | $17.47 | 144,868 |
| 2017-09-01 | $19.36 | $19.75 | $19.25 | $19.75 | $17.57 | 206,102 |
| 2017-08-31 | $19.12 | $19.47 | $19.11 | $19.35 | $17.22 | 115,541 |
| 2017-08-30 | $18.85 | $19.07 | $18.76 | $19.00 | $16.90 | 59,185 |
| 2017-08-29 | $18.86 | $19.05 | $18.65 | $18.99 | $16.89 | 124,220 |
| 2017-08-28 | $19.19 | $19.25 | $18.85 | $19.01 | $16.91 | 152,037 |
| 2017-08-25 | $19.36 | $19.37 | $19.20 | $19.21 | $17.09 | 118,524 |
| 2017-08-24 | $19.16 | $19.38 | $19.11 | $19.28 | $17.15 | 110,770 |
| 2017-08-23 | $18.98 | $19.38 | $18.96 | $19.25 | $17.13 | 135,165 |
| 2017-08-22 | $18.98 | $19.11 | $18.98 | $19.04 | $16.94 | 57,902 |
| 2017-08-21 | $18.98 | $19.03 | $18.77 | $18.87 | $16.79 | 123,791 |
| 2017-08-18 | $18.98 | $19.23 | $18.83 | $19.07 | $16.97 | 136,424 |
| 2017-08-17 | $19.04 | $19.34 | $18.90 | $18.91 | $16.82 | 114,186 |
| 2017-08-16 | $19.35 | $19.51 | $19.06 | $19.13 | $17.02 | 116,597 |
| 2017-08-15 | $19.35 | $19.39 | $19.09 | $19.33 | $17.20 | 145,475 |
| 2017-08-14 | $19.61 | $19.74 | $19.38 | $19.39 | $17.25 | 116,472 |
| 2017-08-11 | $19.56 | $19.64 | $19.44 | $19.63 | $17.46 | 138,436 |
| 2017-08-10 | $19.94 | $20.10 | $19.55 | $19.58 | $17.42 | 90,812 |
| 2017-08-09 | $19.83 | $20.06 | $19.74 | $19.83 | $17.64 | 149,551 |
| 2017-08-08 | $19.68 | $20.06 | $19.60 | $19.73 | $17.55 | 92,641 |
| 2017-08-07 | $20.03 | $20.03 | $19.68 | $19.80 | $17.62 | 157,919 |
| 2017-08-04 | $19.86 | $20.22 | $19.80 | $20.18 | $17.95 | 113,051 |
| 2017-08-03 | $20.45 | $20.45 | $19.75 | $19.84 | $17.65 | 151,412 |
| 2017-08-02 | $20.68 | $20.68 | $20.24 | $20.43 | $18.18 | 165,806 |
| 2017-08-01 | $20.96 | $21.04 | $20.74 | $20.85 | $18.55 | 64,173 |
| 2017-07-31 | $21.12 | $21.18 | $20.79 | $21.03 | $18.71 | 59,134 |
| 2017-07-28 | $21.35 | $21.73 | $21.17 | $21.26 | $18.91 | 108,335 |
| 2017-07-27 | $21.07 | $21.38 | $20.92 | $21.36 | $19.00 | 76,620 |
| 2017-07-26 | $21.24 | $21.46 | $21.00 | $21.03 | $18.71 | 87,246 |
| 2017-07-25 | $20.78 | $21.30 | $20.78 | $21.06 | $18.74 | 100,831 |
| 2017-07-24 | $20.65 | $20.68 | $20.40 | $20.48 | $18.22 | 61,209 |
| 2017-07-21 | $20.65 | $20.74 | $20.49 | $20.56 | $18.29 | 108,664 |
| 2017-07-20 | $21.20 | $21.23 | $20.67 | $20.69 | $18.41 | 128,685 |
| 2017-07-19 | $20.44 | $21.10 | $20.44 | $21.07 | $18.75 | 144,936 |
| 2017-07-18 | $20.89 | $20.89 | $20.32 | $20.45 | $18.19 | 61,749 |
| 2017-07-17 | $20.63 | $20.90 | $20.63 | $20.71 | $18.43 | 101,417 |
| 2017-07-14 | $20.53 | $20.71 | $20.48 | $20.65 | $18.37 | 88,815 |
| 2017-07-13 | $20.28 | $20.46 | $20.14 | $20.45 | $18.19 | 76,887 |
| 2017-07-12 | $20.46 | $20.60 | $20.14 | $20.22 | $17.99 | 116,343 |
| 2017-07-11 | $19.96 | $20.33 | $19.84 | $20.19 | $17.96 | 179,637 |
| 2017-07-10 | $19.46 | $20.01 | $19.46 | $19.97 | $17.77 | 166,762 |
| 2017-07-07 | $19.75 | $19.75 | $19.30 | $19.66 | $17.49 | 136,494 |
| 2017-07-06 | $20.44 | $20.44 | $19.79 | $19.83 | $17.64 | 123,159 |
| 2017-07-05 | $20.79 | $20.79 | $20.17 | $20.24 | $18.01 | 123,133 |
| 2017-07-03 | $20.60 | $20.97 | $20.60 | $20.88 | $18.58 | 73,092 |
| 2017-06-30 | $20.55 | $20.69 | $20.31 | $20.47 | $18.21 | 121,048 |
| 2017-06-29 | $20.16 | $20.65 | $20.16 | $20.43 | $18.18 | 192,872 |
| 2017-06-28 | $19.90 | $20.25 | $19.86 | $20.04 | $17.83 | 204,675 |
| 2017-06-27 | $20.09 | $20.18 | $19.86 | $19.86 | $17.67 | 176,718 |
| 2017-06-26 | $19.87 | $20.14 | $19.70 | $19.97 | $17.77 | 122,802 |
| 2017-06-23 | $19.23 | $19.77 | $19.23 | $19.76 | $17.58 | 110,531 |
| 2017-06-22 | $19.29 | $19.46 | $19.13 | $19.20 | $17.08 | 124,504 |
| 2017-06-21 | $19.94 | $20.09 | $19.31 | $19.45 | $17.05 | 302,897 |
| 2017-06-20 | $20.06 | $20.11 | $19.60 | $20.01 | $17.54 | 235,190 |
| 2017-06-19 | $20.60 | $20.62 | $20.27 | $20.28 | $17.78 | 144,888 |
| 2017-06-16 | $20.60 | $20.60 | $20.29 | $20.44 | $17.92 | 118,405 |
| 2017-06-15 | $20.63 | $20.83 | $20.26 | $20.39 | $17.87 | 110,960 |
| 2017-06-14 | $21.26 | $21.26 | $20.68 | $20.76 | $18.20 | 259,239 |
| 2017-06-13 | $21.01 | $21.48 | $20.97 | $21.45 | $18.80 | 99,089 |
| 2017-06-12 | $20.98 | $21.29 | $20.83 | $20.98 | $18.39 | 117,169 |
| 2017-06-09 | $20.35 | $20.98 | $20.26 | $20.85 | $18.28 | 280,275 |
| 2017-06-08 | $20.28 | $20.54 | $20.21 | $20.24 | $17.74 | 137,756 |
| 2017-06-07 | $21.04 | $21.18 | $20.33 | $20.38 | $17.86 | 260,512 |
| 2017-06-06 | $20.73 | $21.20 | $20.62 | $21.15 | $18.54 | 101,538 |
| 2017-06-05 | $20.75 | $20.93 | $20.67 | $20.77 | $18.21 | 113,011 |
| 2017-06-02 | $21.20 | $21.24 | $20.75 | $20.89 | $18.31 | 129,020 |
| 2017-06-01 | $21.29 | $21.62 | $21.21 | $21.40 | $18.76 | 129,706 |
| 2017-05-31 | $21.28 | $21.37 | $21.05 | $21.26 | $18.64 | 193,749 |
| 2017-05-30 | $21.92 | $21.94 | $21.49 | $21.52 | $18.86 | 209,490 |
| 2017-05-26 | $22.06 | $22.17 | $21.90 | $22.11 | $19.38 | 57,352 |
| 2017-05-25 | $22.48 | $22.88 | $21.88 | $22.04 | $19.32 | 217,677 |
| 2017-05-24 | $22.82 | $22.93 | $22.40 | $22.55 | $19.77 | 68,369 |
| 2017-05-23 | $22.87 | $22.97 | $22.77 | $22.85 | $20.03 | 126,315 |
| 2017-05-22 | $23.17 | $23.20 | $22.79 | $22.85 | $20.03 | 111,959 |
| 2017-05-19 | $22.58 | $23.07 | $22.51 | $23.02 | $20.18 | 138,274 |
| 2017-05-18 | $22.43 | $22.63 | $22.26 | $22.45 | $19.68 | 152,318 |
| 2017-05-17 | $22.76 | $22.95 | $22.56 | $22.59 | $19.80 | 184,128 |
| 2017-05-16 | $23.19 | $23.19 | $22.78 | $22.86 | $20.04 | 169,394 |
| 2017-05-15 | $23.56 | $23.61 | $23.00 | $23.10 | $20.25 | 210,647 |
| 2017-05-12 | $23.05 | $23.19 | $22.96 | $23.04 | $20.20 | 128,954 |
| 2017-05-11 | $23.35 | $23.39 | $22.95 | $23.06 | $20.21 | 172,044 |
| 2017-05-10 | $22.88 | $23.32 | $22.85 | $23.18 | $20.32 | 282,274 |
| 2017-05-09 | $22.95 | $22.95 | $22.58 | $22.69 | $19.89 | 167,723 |
| 2017-05-08 | $22.79 | $23.03 | $22.59 | $22.96 | $20.13 | 266,731 |
| 2017-05-05 | $22.14 | $22.87 | $22.11 | $22.84 | $20.02 | 248,658 |
| 2017-05-04 | $22.58 | $22.58 | $21.75 | $22.12 | $19.39 | 681,427 |
| 2017-05-03 | $22.83 | $22.90 | $22.53 | $22.78 | $19.97 | 290,706 |
| 2017-05-02 | $23.13 | $23.40 | $22.73 | $22.93 | $20.10 | 313,451 |
| 2017-05-01 | $23.02 | $23.15 | $22.95 | $23.08 | $20.23 | 138,563 |
| 2017-04-28 | $23.42 | $23.49 | $23.02 | $23.04 | $20.20 | 240,681 |
| 2017-04-27 | $23.44 | $23.74 | $22.92 | $23.23 | $20.36 | 398,099 |
| 2017-04-26 | $23.75 | $24.27 | $23.70 | $23.79 | $20.85 | 174,804 |
| 2017-04-25 | $23.51 | $23.90 | $23.35 | $23.86 | $20.91 | 288,159 |
| 2017-04-24 | $23.59 | $23.69 | $23.37 | $23.46 | $20.56 | 172,021 |
| 2017-04-21 | $23.37 | $23.56 | $23.19 | $23.42 | $20.53 | 297,243 |
| 2017-04-20 | $23.40 | $23.67 | $23.34 | $23.45 | $20.56 | 376,900 |
| 2017-04-19 | $23.90 | $23.95 | $23.25 | $23.31 | $20.43 | 427,798 |
| 2017-04-18 | $23.79 | $24.09 | $23.65 | $23.74 | $20.81 | 243,998 |
| 2017-04-17 | $23.91 | $24.01 | $23.76 | $24.00 | $21.04 | 212,323 |
| 2017-04-13 | $24.41 | $24.53 | $23.85 | $23.92 | $20.97 | 307,338 |
| 2017-04-12 | $24.69 | $24.98 | $24.36 | $24.42 | $21.41 | 325,409 |
| 2017-04-11 | $24.76 | $24.80 | $24.43 | $24.72 | $21.67 | 195,156 |
| 2017-04-10 | $24.78 | $24.91 | $24.69 | $24.81 | $21.75 | 102,414 |
| 2017-04-07 | $24.82 | $24.84 | $24.56 | $24.59 | $21.55 | 213,393 |
| 2017-04-06 | $24.66 | $24.89 | $24.51 | $24.79 | $21.73 | 137,632 |
| 2017-04-05 | $25.05 | $25.29 | $24.37 | $24.43 | $21.41 | 387,046 |
| 2017-04-04 | $24.36 | $24.85 | $24.23 | $24.83 | $21.76 | 243,197 |
| 2017-04-03 | $24.47 | $24.47 | $23.94 | $24.34 | $21.34 | 162,197 |
| 2017-03-31 | $24.15 | $24.53 | $24.11 | $24.47 | $21.45 | 236,869 |
| 2017-03-30 | $24.50 | $24.66 | $24.17 | $24.17 | $21.19 | 340,508 |
| 2017-03-29 | $23.77 | $24.46 | $23.74 | $24.41 | $21.40 | 319,868 |
| 2017-03-28 | $23.31 | $23.80 | $23.22 | $23.72 | $20.79 | 180,128 |
| 2017-03-27 | $22.90 | $23.31 | $22.81 | $23.26 | $20.39 | 177,668 |
| 2017-03-24 | $23.09 | $23.32 | $23.01 | $23.14 | $20.28 | 305,595 |
| 2017-03-23 | $23.01 | $23.27 | $22.85 | $23.05 | $20.20 | 277,078 |
| 2017-03-22 | $23.18 | $23.33 | $22.91 | $23.05 | $20.16 | 321,691 |
| 2017-03-21 | $23.81 | $23.81 | $23.21 | $23.32 | $20.39 | 253,052 |
| 2017-03-20 | $23.48 | $23.72 | $23.37 | $23.68 | $20.70 | 279,563 |
| 2017-03-17 | $23.88 | $23.98 | $23.59 | $23.65 | $20.68 | 185,866 |
| 2017-03-16 | $24.05 | $24.05 | $23.72 | $23.76 | $20.78 | 253,384 |
| 2017-03-15 | $23.59 | $24.08 | $23.46 | $24.00 | $20.99 | 746,459 |
| 2017-03-14 | $23.39 | $23.46 | $22.94 | $23.32 | $20.39 | 454,018 |
| 2017-03-13 | $23.50 | $23.86 | $23.50 | $23.70 | $20.73 | 214,641 |
| 2017-03-10 | $23.80 | $23.83 | $23.35 | $23.51 | $20.56 | 196,787 |
| 2017-03-09 | $23.31 | $23.67 | $23.02 | $23.59 | $20.63 | 417,898 |
| 2017-03-08 | $24.28 | $24.40 | $23.44 | $23.50 | $20.55 | 532,846 |
| 2017-03-07 | $24.70 | $24.70 | $24.35 | $24.38 | $21.32 | 200,881 |
| 2017-03-06 | $24.42 | $24.66 | $24.31 | $24.62 | $21.53 | 177,572 |
| 2017-03-03 | $24.53 | $24.68 | $24.33 | $24.43 | $21.36 | 167,471 |
| 2017-03-02 | $24.62 | $24.74 | $24.46 | $24.49 | $21.42 | 169,277 |
| 2017-03-01 | $24.57 | $24.93 | $24.57 | $24.84 | $21.72 | 320,204 |
| 2017-02-28 | $24.26 | $24.46 | $24.25 | $24.29 | $21.24 | 244,119 |
| 2017-02-27 | $24.44 | $24.59 | $24.28 | $24.45 | $21.38 | 328,622 |
| 2017-02-24 | $24.74 | $24.84 | $24.29 | $24.39 | $21.33 | 327,087 |
| 2017-02-23 | $25.41 | $25.42 | $24.65 | $24.95 | $21.82 | 362,682 |
| 2017-02-22 | $25.46 | $25.55 | $25.03 | $25.06 | $21.91 | 240,979 |
| 2017-02-21 | $25.80 | $25.90 | $25.66 | $25.72 | $22.49 | 285,667 |
| 2017-02-17 | $25.58 | $25.74 | $25.46 | $25.62 | $22.40 | 235,567 |
| 2017-02-16 | $26.17 | $26.17 | $25.64 | $25.67 | $22.45 | 339,131 |
| 2017-02-15 | $26.24 | $26.37 | $26.02 | $26.11 | $22.83 | 221,516 |
| 2017-02-14 | $26.16 | $26.38 | $25.90 | $26.38 | $23.07 | 193,770 |
| 2017-02-13 | $26.11 | $26.25 | $26.00 | $26.09 | $22.82 | 108,545 |
| 2017-02-10 | $26.21 | $26.45 | $26.15 | $26.24 | $22.95 | 326,108 |
| 2017-02-09 | $25.67 | $26.05 | $25.57 | $25.98 | $22.72 | 327,002 |
| 2017-02-08 | $25.39 | $25.62 | $24.97 | $25.48 | $22.28 | 371,048 |
| 2017-02-07 | $26.16 | $26.16 | $25.35 | $25.59 | $22.38 | 412,845 |
| 2017-02-06 | $26.58 | $26.77 | $26.17 | $26.25 | $22.96 | 259,813 |
| 2017-02-03 | $26.18 | $26.63 | $26.10 | $26.51 | $23.18 | 370,387 |
| 2017-02-02 | $25.87 | $26.23 | $25.59 | $26.16 | $22.88 | 410,521 |
| 2017-02-01 | $26.16 | $26.27 | $25.54 | $25.83 | $22.59 | 233,227 |
| 2017-01-31 | $25.79 | $25.86 | $25.55 | $25.86 | $22.61 | 202,529 |
| 2017-01-30 | $26.54 | $26.54 | $25.53 | $25.83 | $22.59 | 755,562 |
| 2017-01-27 | $26.93 | $26.97 | $26.59 | $26.73 | $23.37 | 202,278 |
| 2017-01-26 | $27.09 | $27.25 | $27.06 | $27.11 | $23.71 | 191,827 |
| 2017-01-25 | $26.77 | $27.10 | $26.77 | $26.93 | $23.55 | 199,725 |
| 2017-01-24 | $26.40 | $26.88 | $26.38 | $26.73 | $23.37 | 338,850 |
| 2017-01-23 | $26.33 | $26.41 | $26.09 | $26.22 | $22.93 | 186,268 |
| 2017-01-20 | $26.58 | $26.70 | $26.36 | $26.41 | $23.10 | 188,484 |
| 2017-01-19 | $26.37 | $26.50 | $26.24 | $26.34 | $23.03 | 328,340 |
| 2017-01-18 | $26.26 | $26.55 | $26.26 | $26.41 | $23.10 | 215,104 |
| 2017-01-17 | $26.39 | $26.67 | $26.37 | $26.54 | $23.21 | 153,168 |
| 2017-01-13 | $26.24 | $26.44 | $26.24 | $26.38 | $23.07 | 149,230 |
| 2017-01-12 | $26.75 | $26.75 | $26.31 | $26.41 | $23.10 | 168,091 |
| 2017-01-11 | $26.26 | $26.45 | $26.07 | $26.45 | $23.13 | 323,360 |
| 2017-01-10 | $26.25 | $26.40 | $26.11 | $26.13 | $22.85 | 164,632 |
| 2017-01-09 | $26.65 | $26.65 | $26.13 | $26.17 | $22.89 | 303,517 |
| 2017-01-06 | $26.88 | $26.95 | $26.60 | $26.81 | $23.44 | 233,095 |
| 2017-01-05 | $26.80 | $26.93 | $26.48 | $26.84 | $23.47 | 288,098 |
| 2017-01-04 | $26.38 | $26.68 | $26.24 | $26.64 | $23.30 | 395,842 |
| 2017-01-03 | $26.39 | $26.72 | $25.84 | $26.28 | $22.98 | 799,909 |
| 2016-12-30 | $26.26 | $26.51 | $26.07 | $26.17 | $22.89 | 313,554 |
| 2016-12-29 | $26.34 | $26.44 | $26.21 | $26.33 | $23.03 | 255,069 |
| 2016-12-28 | $26.78 | $26.87 | $26.38 | $26.46 | $23.14 | 371,197 |
| 2016-12-27 | $26.77 | $26.84 | $26.66 | $26.79 | $23.43 | 266,108 |
| 2016-12-23 | $26.56 | $26.77 | $26.54 | $26.66 | $23.31 | 337,648 |
| 2016-12-22 | $26.56 | $26.80 | $26.51 | $26.66 | $23.31 | 253,246 |
| 2016-12-21 | $26.67 | $26.84 | $26.55 | $26.59 | $23.25 | 305,154 |
| 2016-12-20 | $26.76 | $26.85 | $26.45 | $26.51 | $23.11 | 244,615 |
| 2016-12-19 | $26.70 | $26.83 | $26.52 | $26.67 | $23.25 | 248,466 |
| 2016-12-16 | $26.87 | $26.87 | $26.44 | $26.67 | $23.25 | 495,019 |
| 2016-12-15 | $26.58 | $26.92 | $26.25 | $26.70 | $23.28 | 595,413 |
| 2016-12-14 | $27.34 | $27.63 | $26.73 | $26.79 | $23.35 | 751,789 |
| 2016-12-13 | $27.48 | $27.78 | $27.06 | $27.63 | $24.09 | 503,930 |
| 2016-12-12 | $28.52 | $28.65 | $27.20 | $27.28 | $23.78 | 688,897 |
| 2016-12-09 | $27.93 | $27.97 | $27.67 | $27.75 | $24.19 | 484,290 |
| 2016-12-08 | $27.58 | $27.84 | $27.22 | $27.75 | $24.19 | 571,685 |
| 2016-12-07 | $27.56 | $27.75 | $27.34 | $27.57 | $24.03 | 731,368 |
| 2016-12-06 | $27.30 | $27.70 | $27.06 | $27.62 | $24.08 | 676,398 |
| 2016-12-05 | $27.61 | $27.90 | $27.51 | $27.53 | $24.00 | 439,179 |
| 2016-12-02 | $27.10 | $27.37 | $26.97 | $27.23 | $23.74 | 525,375 |
| 2016-12-01 | $27.78 | $27.83 | $27.07 | $27.25 | $23.76 | 656,599 |
| 2016-11-30 | $26.35 | $27.20 | $26.28 | $27.09 | $23.62 | 1,611,584 |
| 2016-11-29 | $24.74 | $25.17 | $24.47 | $24.97 | $21.77 | 819,887 |
| 2016-11-28 | $26.11 | $26.29 | $25.25 | $25.30 | $22.06 | 536,552 |
| 2016-11-25 | $26.16 | $26.16 | $25.77 | $25.91 | $22.59 | 160,134 |
| 2016-11-23 | $25.85 | $26.32 | $25.78 | $26.31 | $22.94 | 395,655 |
| 2016-11-22 | $26.09 | $26.25 | $25.52 | $25.97 | $22.64 | 507,477 |
| 2016-11-21 | $25.60 | $26.11 | $25.55 | $26.08 | $22.74 | 668,732 |
| 2016-11-18 | $25.06 | $25.29 | $24.90 | $25.02 | $21.81 | 419,904 |
| 2016-11-17 | $25.41 | $25.60 | $24.78 | $24.85 | $21.66 | 221,021 |
| 2016-11-16 | $25.42 | $25.64 | $25.04 | $25.14 | $21.92 | 211,373 |
| 2016-11-15 | $24.86 | $25.57 | $24.79 | $25.42 | $22.16 | 398,894 |
| 2016-11-14 | $24.00 | $24.49 | $23.85 | $24.47 | $21.33 | 311,287 |
| 2016-11-11 | $24.38 | $24.40 | $23.84 | $24.10 | $21.01 | 389,989 |
| 2016-11-10 | $24.45 | $24.86 | $24.35 | $24.58 | $21.43 | 498,770 |
| 2016-11-09 | $23.71 | $24.79 | $23.71 | $24.58 | $21.43 | 620,231 |
| 2016-11-08 | $23.74 | $24.11 | $23.65 | $23.90 | $20.84 | 485,419 |
| 2016-11-07 | $23.89 | $24.12 | $23.75 | $24.06 | $20.97 | 433,356 |
| 2016-11-04 | $23.64 | $23.94 | $23.36 | $23.47 | $20.46 | 501,451 |
| 2016-11-03 | $23.79 | $23.99 | $23.53 | $23.74 | $20.70 | 354,067 |
| 2016-11-02 | $23.64 | $23.80 | $23.17 | $23.63 | $20.60 | 664,351 |
| 2016-11-01 | $24.20 | $24.35 | $23.47 | $23.88 | $20.82 | 527,401 |
| 2016-10-31 | $24.44 | $24.44 | $23.95 | $24.01 | $20.93 | 893,904 |
| 2016-10-28 | $25.03 | $25.20 | $24.38 | $24.50 | $21.36 | 640,746 |
| 2016-10-27 | $24.99 | $25.24 | $24.78 | $25.01 | $21.80 | 360,863 |
| 2016-10-26 | $24.59 | $24.89 | $24.29 | $24.75 | $21.58 | 675,704 |
| 2016-10-25 | $25.33 | $25.55 | $24.83 | $24.86 | $21.67 | 593,749 |
| 2016-10-24 | $25.77 | $25.81 | $25.05 | $25.44 | $22.18 | 375,889 |
| 2016-10-21 | $26.00 | $26.08 | $25.77 | $25.80 | $22.49 | 250,931 |
| 2016-10-20 | $25.89 | $26.27 | $25.72 | $26.15 | $22.80 | 186,706 |
| 2016-10-19 | $25.93 | $26.46 | $25.86 | $26.17 | $22.81 | 390,648 |
| 2016-10-18 | $26.04 | $26.07 | $25.57 | $25.75 | $22.45 | 187,302 |
| 2016-10-17 | $25.90 | $26.03 | $25.51 | $25.66 | $22.37 | 310,631 |
| 2016-10-14 | $26.37 | $26.52 | $25.92 | $25.93 | $22.60 | 337,464 |
| 2016-10-13 | $26.03 | $26.53 | $25.83 | $26.34 | $22.96 | 556,959 |
| 2016-10-12 | $26.17 | $26.42 | $25.95 | $26.32 | $22.94 | 269,568 |
| 2016-10-11 | $26.65 | $26.70 | $26.15 | $26.36 | $22.98 | 329,245 |
| 2016-10-10 | $26.66 | $27.01 | $26.60 | $26.74 | $23.31 | 316,341 |
| 2016-10-07 | $26.61 | $26.71 | $26.21 | $26.37 | $22.99 | 535,487 |
| 2016-10-06 | $26.86 | $27.04 | $26.41 | $26.58 | $23.17 | 540,731 |
| 2016-10-05 | $26.53 | $26.87 | $26.45 | $26.73 | $23.30 | 409,942 |
| 2016-10-04 | $26.56 | $26.68 | $26.06 | $26.21 | $22.85 | 647,591 |
| 2016-10-03 | $26.49 | $26.65 | $26.17 | $26.55 | $23.15 | 313,343 |
| 2016-09-30 | $26.16 | $26.58 | $25.94 | $26.42 | $23.03 | 833,540 |
| 2016-09-29 | $25.60 | $26.37 | $25.60 | $25.96 | $22.63 | 850,605 |
| 2016-09-28 | $24.56 | $25.75 | $24.27 | $25.70 | $22.40 | 975,902 |
| 2016-09-27 | $24.83 | $24.91 | $24.23 | $24.45 | $21.31 | 647,029 |
| 2016-09-26 | $25.23 | $25.60 | $25.13 | $25.18 | $21.95 | 326,637 |
| 2016-09-23 | $25.76 | $25.97 | $24.96 | $25.16 | $21.93 | 1,030,204 |
| 2016-09-22 | $25.91 | $26.22 | $25.68 | $25.86 | $22.54 | 494,710 |
| 2016-09-21 | $25.19 | $25.72 | $25.14 | $25.69 | $22.40 | 738,732 |
| 2016-09-20 | $25.00 | $25.33 | $24.82 | $24.90 | $21.69 | 652,717 |
| 2016-09-19 | $25.43 | $25.46 | $25.04 | $25.08 | $21.85 | 630,329 |
| 2016-09-16 | $25.02 | $25.16 | $24.81 | $25.13 | $21.89 | 754,292 |
| 2016-09-15 | $25.09 | $25.52 | $25.04 | $25.31 | $22.05 | 567,314 |
| 2016-09-14 | $25.49 | $25.87 | $24.95 | $25.02 | $21.79 | 981,639 |
| 2016-09-13 | $26.21 | $26.21 | $25.38 | $25.49 | $22.20 | 971,967 |
| 2016-09-12 | $26.21 | $26.71 | $25.99 | $26.61 | $23.18 | 970,354 |
| 2016-09-09 | $26.94 | $27.08 | $26.43 | $26.46 | $23.05 | 518,676 |
| 2016-09-08 | $26.92 | $27.36 | $26.72 | $27.26 | $23.74 | 847,358 |
| 2016-09-07 | $26.54 | $26.84 | $26.47 | $26.63 | $23.20 | 400,745 |
| 2016-09-06 | $26.19 | $26.48 | $26.06 | $26.47 | $23.06 | 527,236 |
| 2016-09-02 | $25.92 | $26.21 | $25.82 | $26.07 | $22.71 | 455,565 |
| 2016-09-01 | $25.36 | $25.69 | $25.25 | $25.60 | $22.30 | 556,154 |
| 2016-08-31 | $25.99 | $26.05 | $25.40 | $25.55 | $22.26 | 705,634 |
| 2016-08-30 | $26.33 | $26.61 | $25.98 | $26.11 | $22.74 | 775,877 |
| 2016-08-29 | $25.89 | $26.25 | $25.86 | $26.24 | $22.86 | 371,727 |
| 2016-08-26 | $26.15 | $26.48 | $25.86 | $26.04 | $22.68 | 1,094,934 |
| 2016-08-25 | $26.01 | $26.18 | $25.82 | $26.01 | $22.66 | 432,778 |
| 2016-08-24 | $26.25 | $26.41 | $25.97 | $26.03 | $22.67 | 691,846 |
| 2016-08-23 | $25.82 | $26.47 | $25.82 | $26.32 | $22.93 | 498,542 |
| 2016-08-22 | $25.89 | $26.04 | $25.64 | $25.92 | $22.58 | 712,025 |
| 2016-08-19 | $26.13 | $26.41 | $26.03 | $26.22 | $22.84 | 562,314 |
| 2016-08-18 | $25.78 | $26.41 | $25.76 | $26.38 | $22.98 | 569,474 |
| 2016-08-17 | $25.56 | $25.67 | $25.29 | $25.62 | $22.32 | 916,718 |
| 2016-08-16 | $25.66 | $25.79 | $25.30 | $25.67 | $22.36 | 618,930 |
| 2016-08-15 | $25.57 | $25.84 | $25.53 | $25.70 | $22.39 | 511,238 |
| 2016-08-12 | $25.38 | $25.57 | $25.24 | $25.40 | $22.12 | 532,153 |
| 2016-08-11 | $24.76 | $25.36 | $24.60 | $25.18 | $21.93 | 857,623 |
| 2016-08-10 | $24.78 | $25.05 | $24.50 | $24.56 | $21.39 | 795,276 |
| 2016-08-09 | $25.05 | $25.06 | $24.61 | $24.77 | $21.58 | 756,458 |
| 2016-08-08 | $24.68 | $25.38 | $24.67 | $24.93 | $21.72 | 656,905 |
| 2016-08-05 | $24.49 | $24.61 | $24.12 | $24.53 | $21.37 | 641,688 |
| 2016-08-04 | $24.12 | $24.86 | $24.12 | $24.40 | $21.25 | 815,510 |
| 2016-08-03 | $23.62 | $24.43 | $23.46 | $24.43 | $21.28 | 1,638,849 |
| 2016-08-02 | $23.62 | $23.78 | $23.08 | $23.60 | $20.56 | 915,353 |
| 2016-08-01 | $24.17 | $24.22 | $23.27 | $23.35 | $20.34 | 1,033,384 |
| 2016-07-29 | $23.55 | $24.44 | $23.55 | $24.41 | $21.26 | 833,658 |
| 2016-07-28 | $23.71 | $24.02 | $23.65 | $23.83 | $20.76 | 863,393 |
| 2016-07-27 | $24.20 | $24.57 | $23.56 | $23.73 | $20.67 | 1,150,291 |
| 2016-07-26 | $23.76 | $24.20 | $23.71 | $24.19 | $21.07 | 997,391 |
| 2016-07-25 | $24.29 | $24.34 | $23.74 | $23.88 | $20.80 | 1,843,946 |
| 2016-07-22 | $24.49 | $24.68 | $24.32 | $24.51 | $21.35 | 961,892 |
| 2016-07-21 | $24.64 | $25.19 | $24.36 | $24.42 | $21.27 | 692,176 |
| 2016-07-20 | $24.40 | $24.84 | $24.06 | $24.67 | $21.49 | 1,021,743 |
| 2016-07-19 | $24.84 | $24.84 | $24.50 | $24.63 | $21.45 | 667,798 |
| 2016-07-18 | $24.70 | $24.89 | $24.45 | $24.86 | $21.65 | 855,427 |
| 2016-07-15 | $24.99 | $25.08 | $24.68 | $24.80 | $21.60 | 580,748 |
| 2016-07-14 | $25.25 | $25.26 | $24.76 | $24.82 | $21.62 | 488,768 |
| 2016-07-13 | $25.21 | $25.40 | $24.51 | $24.85 | $21.65 | 1,487,530 |
| 2016-07-12 | $24.79 | $25.55 | $24.72 | $25.28 | $22.02 | 1,235,463 |
| 2016-07-11 | $24.52 | $24.70 | $24.29 | $24.32 | $21.18 | 591,781 |
| 2016-07-08 | $24.32 | $24.50 | $23.98 | $24.35 | $21.21 | 1,044,283 |
| 2016-07-07 | $24.54 | $24.82 | $23.76 | $23.97 | $20.88 | 1,587,225 |
| 2016-07-06 | $23.65 | $24.26 | $23.55 | $24.26 | $21.13 | 1,057,396 |
| 2016-07-05 | $24.26 | $24.26 | $23.52 | $23.92 | $20.84 | 1,664,029 |
| 2016-07-01 | $24.36 | $24.90 | $24.35 | $24.71 | $21.52 | 1,624,537 |
| 2016-06-30 | $24.42 | $24.57 | $24.10 | $24.36 | $21.22 | 1,514,274 |
| 2016-06-29 | $24.53 | $24.71 | $24.29 | $24.51 | $21.35 | 1,486,437 |
| 2016-06-28 | $23.63 | $24.21 | $23.59 | $24.15 | $21.04 | 1,577,512 |
| 2016-06-27 | $23.44 | $23.82 | $22.79 | $23.07 | $20.10 | 1,792,094 |
| 2016-06-24 | $24.01 | $24.50 | $23.88 | $24.00 | $20.91 | 1,948,188 |
| 2016-06-23 | $25.14 | $25.25 | $24.95 | $25.22 | $21.97 | 1,076,853 |
| 2016-06-22 | $25.24 | $25.24 | $24.66 | $24.81 | $21.61 | 2,106,881 |
| 2016-06-21 | $24.75 | $25.40 | $24.61 | $25.29 | $21.83 | 1,267,186 |
| 2016-06-20 | $25.31 | $25.31 | $24.66 | $24.86 | $21.46 | 1,097,953 |
| 2016-06-17 | $24.19 | $24.59 | $24.19 | $24.50 | $21.15 | 1,174,696 |
| 2016-06-16 | $24.16 | $24.16 | $23.44 | $23.95 | $20.67 | 1,810,258 |
| 2016-06-15 | $24.38 | $24.82 | $24.12 | $24.43 | $21.08 | 1,089,784 |
| 2016-06-14 | $24.29 | $24.66 | $23.96 | $24.48 | $21.13 | 1,566,371 |
| 2016-06-13 | $24.27 | $24.78 | $24.11 | $24.43 | $21.08 | 872,474 |
| 2016-06-10 | $25.23 | $25.31 | $24.40 | $24.48 | $21.13 | 1,375,975 |
| 2016-06-09 | $25.34 | $25.68 | $25.12 | $25.57 | $22.07 | 1,682,762 |
| 2016-06-08 | $26.23 | $26.31 | $25.59 | $25.61 | $22.10 | 2,009,650 |
| 2016-06-07 | $25.34 | $25.99 | $25.28 | $25.90 | $22.35 | 2,413,503 |
| 2016-06-06 | $24.90 | $25.24 | $24.77 | $25.20 | $21.75 | 1,809,980 |
| 2016-06-03 | $24.67 | $24.96 | $24.36 | $24.51 | $21.15 | 1,306,958 |
| 2016-06-02 | $24.28 | $24.76 | $24.21 | $24.73 | $21.34 | 850,296 |
| 2016-06-01 | $24.33 | $24.67 | $24.19 | $24.66 | $21.28 | 1,190,096 |
| 2016-05-31 | $24.66 | $24.99 | $24.44 | $24.55 | $21.19 | 1,403,678 |
| 2016-05-27 | $24.53 | $24.53 | $24.21 | $24.48 | $21.13 | 423,541 |
| 2016-05-26 | $24.79 | $25.05 | $24.49 | $24.56 | $21.20 | 636,434 |
| 2016-05-25 | $24.30 | $24.72 | $24.11 | $24.66 | $21.28 | 1,002,359 |
| 2016-05-24 | $23.99 | $24.24 | $23.79 | $24.01 | $20.72 | 583,914 |
| 2016-05-23 | $23.41 | $24.09 | $23.41 | $23.94 | $20.66 | 778,218 |
| 2016-05-20 | $23.88 | $23.98 | $23.48 | $23.89 | $20.62 | 877,690 |
| 2016-05-19 | $23.24 | $23.79 | $22.95 | $23.70 | $20.45 | 960,701 |
| 2016-05-18 | $24.08 | $24.27 | $23.54 | $23.69 | $20.45 | 1,284,524 |
| 2016-05-17 | $23.76 | $24.18 | $23.64 | $24.04 | $20.75 | 1,061,667 |
| 2016-05-16 | $23.61 | $24.12 | $23.61 | $23.76 | $20.51 | 1,306,085 |
| 2016-05-13 | $23.42 | $23.85 | $23.31 | $23.36 | $20.16 | 1,456,644 |
| 2016-05-12 | $23.95 | $24.32 | $23.45 | $23.70 | $20.45 | 1,953,891 |
| 2016-05-11 | $23.30 | $23.87 | $22.91 | $23.58 | $20.35 | 1,335,448 |
| 2016-05-10 | $22.75 | $23.36 | $22.72 | $23.35 | $20.15 | 1,867,918 |
| 2016-05-09 | $22.77 | $22.93 | $22.32 | $22.64 | $19.54 | 1,828,511 |
| 2016-05-06 | $23.06 | $23.56 | $22.90 | $23.00 | $19.85 | 2,774,847 |
| 2016-05-05 | $23.43 | $23.71 | $22.91 | $23.21 | $20.03 | 1,334,414 |
| 2016-05-04 | $23.27 | $23.70 | $22.52 | $22.85 | $19.72 | 3,092,305 |
| 2016-05-03 | $23.71 | $23.98 | $23.02 | $23.21 | $20.03 | 4,698,330 |
| 2016-05-02 | $24.12 | $24.38 | $23.75 | $24.14 | $20.83 | 3,010,226 |
| 2016-04-29 | $4.93 | $4.96 | $4.76 | $4.86 | $20.97 | 755,389 |
| 2016-04-28 | $4.96 | $5.01 | $4.84 | $4.85 | $20.93 | 605,850 |
| 2016-04-27 | $4.88 | $5.00 | $4.88 | $4.98 | $21.49 | 792,659 |
| 2016-04-26 | $4.73 | $4.84 | $4.71 | $4.83 | $20.84 | 394,473 |
| 2016-04-25 | $4.75 | $4.78 | $4.65 | $4.69 | $20.24 | 741,718 |
| 2016-04-22 | $4.68 | $4.80 | $4.67 | $4.78 | $20.63 | 639,236 |
| 2016-04-21 | $4.72 | $4.73 | $4.62 | $4.64 | $20.02 | 508,672 |
| 2016-04-20 | $4.57 | $4.74 | $4.57 | $4.69 | $20.24 | 513,492 |
| 2016-04-19 | $4.55 | $4.67 | $4.53 | $4.63 | $19.98 | 623,036 |
| 2016-04-18 | $4.28 | $4.54 | $4.24 | $4.50 | $19.42 | 588,044 |
| 2016-04-15 | $4.44 | $4.47 | $4.38 | $4.43 | $19.12 | 446,745 |
| 2016-04-14 | $4.47 | $4.48 | $4.41 | $4.48 | $19.33 | 445,219 |
| 2016-04-13 | $4.51 | $4.52 | $4.40 | $4.45 | $19.20 | 525,059 |
| 2016-04-12 | $4.31 | $4.55 | $4.28 | $4.50 | $19.42 | 797,610 |
| 2016-04-11 | $4.30 | $4.33 | $4.25 | $4.26 | $18.38 | 296,864 |
| 2016-04-08 | $4.21 | $4.27 | $4.20 | $4.26 | $18.38 | 617,327 |
| 2016-04-07 | $4.08 | $4.14 | $4.05 | $4.12 | $17.78 | 401,618 |
| 2016-04-06 | $4.02 | $4.13 | $3.98 | $4.11 | $17.74 | 1,463,954 |
| 2016-04-05 | $3.97 | $4.03 | $3.94 | $3.98 | $17.18 | 339,982 |
| 2016-04-04 | $4.09 | $4.14 | $4.00 | $4.00 | $17.26 | 364,049 |
| 2016-04-01 | $4.05 | $4.08 | $4.00 | $4.06 | $17.52 | 252,945 |
| 2016-03-31 | $4.06 | $4.15 | $4.05 | $4.12 | $17.78 | 457,523 |
| 2016-03-30 | $4.10 | $4.14 | $4.03 | $4.08 | $17.61 | 805,139 |
| 2016-03-29 | $3.92 | $4.06 | $3.90 | $4.04 | $17.43 | 402,620 |
| 2016-03-28 | $4.04 | $4.04 | $3.92 | $3.99 | $17.22 | 343,253 |
| 2016-03-24 | $3.91 | $4.06 | $3.86 | $4.03 | $17.39 | 636,034 |
| 2016-03-23 | $4.14 | $4.16 | $3.98 | $4.00 | $17.26 | 838,239 |
| 2016-03-22 | $4.18 | $4.24 | $4.16 | $4.20 | $18.02 | 352,510 |
| 2016-03-21 | $4.31 | $4.31 | $4.13 | $4.20 | $18.02 | 728,075 |
| 2016-03-18 | $4.52 | $4.56 | $4.26 | $4.26 | $18.28 | 884,073 |
| 2016-03-17 | $4.51 | $4.56 | $4.43 | $4.44 | $19.05 | 995,083 |
| 2016-03-16 | $4.30 | $4.44 | $4.28 | $4.43 | $19.01 | 1,190,972 |
| 2016-03-15 | $4.22 | $4.24 | $4.10 | $4.24 | $18.20 | 940,420 |
| 2016-03-14 | $4.25 | $4.37 | $4.19 | $4.28 | $18.37 | 1,176,494 |
| 2016-03-11 | $4.37 | $4.48 | $4.33 | $4.39 | $18.84 | 919,950 |
| 2016-03-10 | $4.28 | $4.29 | $4.11 | $4.22 | $18.11 | 1,417,360 |
| 2016-03-09 | $4.34 | $4.42 | $4.18 | $4.29 | $18.41 | 1,456,189 |
| 2016-03-08 | $4.69 | $4.69 | $4.07 | $4.09 | $17.55 | 2,220,437 |
| 2016-03-07 | $4.33 | $4.76 | $4.33 | $4.74 | $20.34 | 2,862,884 |
| 2016-03-04 | $4.15 | $4.40 | $4.01 | $4.28 | $18.37 | 1,744,549 |
| 2016-03-03 | $3.69 | $4.03 | $3.69 | $4.01 | $17.21 | 1,154,829 |
| 2016-03-02 | $3.35 | $3.74 | $3.34 | $3.72 | $15.96 | 978,461 |
| 2016-03-01 | $3.39 | $3.45 | $3.25 | $3.41 | $14.63 | 301,644 |
| 2016-02-29 | $3.41 | $3.42 | $3.32 | $3.35 | $14.38 | 322,244 |
| 2016-02-26 | $3.42 | $3.45 | $3.34 | $3.41 | $14.63 | 428,468 |
| 2016-02-25 | $3.35 | $3.41 | $3.21 | $3.31 | $14.20 | 606,032 |
| 2016-02-24 | $3.18 | $3.38 | $3.15 | $3.38 | $14.51 | 1,182,622 |
| 2016-02-23 | $3.48 | $3.48 | $3.23 | $3.23 | $13.86 | 563,168 |
| 2016-02-22 | $3.48 | $3.55 | $3.44 | $3.52 | $15.11 | 342,654 |
| 2016-02-19 | $3.39 | $3.40 | $3.25 | $3.36 | $14.42 | 527,185 |
| 2016-02-18 | $3.73 | $3.79 | $3.42 | $3.45 | $14.81 | 1,180,561 |
| 2016-02-17 | $3.52 | $3.73 | $3.42 | $3.69 | $15.84 | 496,385 |
| 2016-02-16 | $3.60 | $3.60 | $3.37 | $3.44 | $14.76 | 312,763 |
| 2016-02-12 | $3.56 | $3.58 | $3.39 | $3.52 | $15.11 | 312,611 |
| 2016-02-11 | $3.41 | $3.46 | $3.27 | $3.42 | $14.68 | 562,763 |
| 2016-02-10 | $3.52 | $3.64 | $3.41 | $3.49 | $14.98 | 626,654 |
| 2016-02-09 | $3.65 | $3.67 | $3.43 | $3.53 | $15.15 | 672,707 |
| 2016-02-08 | $3.74 | $3.78 | $3.62 | $3.71 | $15.92 | 611,537 |
| 2016-02-05 | $3.92 | $3.98 | $3.76 | $3.85 | $16.52 | 403,711 |
| 2016-02-04 | $4.08 | $4.22 | $3.97 | $4.00 | $17.17 | 849,166 |
| 2016-02-03 | $3.86 | $4.07 | $3.65 | $4.06 | $17.42 | 2,737,204 |
| 2016-02-02 | $3.87 | $3.87 | $3.73 | $3.74 | $16.05 | 452,678 |
| 2016-02-01 | $4.09 | $4.09 | $3.91 | $3.99 | $17.12 | 548,388 |
| 2016-01-29 | $4.06 | $4.22 | $4.03 | $4.20 | $18.02 | 608,362 |
| 2016-01-28 | $4.08 | $4.12 | $3.88 | $4.03 | $17.29 | 467,996 |
| 2016-01-27 | $3.74 | $4.00 | $3.70 | $3.82 | $16.39 | 611,014 |
| 2016-01-26 | $3.60 | $3.83 | $3.46 | $3.82 | $16.39 | 700,491 |
| 2016-01-25 | $3.73 | $3.86 | $3.38 | $3.44 | $14.76 | 593,540 |
| 2016-01-22 | $3.87 | $3.97 | $3.74 | $3.85 | $16.52 | 697,524 |
| 2016-01-21 | $3.32 | $3.68 | $3.31 | $3.66 | $15.71 | 623,992 |
| 2016-01-20 | $3.11 | $3.37 | $2.92 | $3.35 | $14.38 | 946,081 |
| 2016-01-19 | $3.49 | $3.51 | $3.18 | $3.18 | $13.65 | 725,179 |
| 2016-01-15 | $3.45 | $3.50 | $3.35 | $3.48 | $14.93 | 331,053 |
| 2016-01-14 | $3.58 | $3.66 | $3.44 | $3.64 | $15.62 | 657,030 |
| 2016-01-13 | $3.64 | $3.72 | $3.46 | $3.51 | $15.06 | 622,381 |
| 2016-01-12 | $3.84 | $3.84 | $3.47 | $3.59 | $15.41 | 784,376 |
| 2016-01-11 | $4.00 | $4.00 | $3.71 | $3.74 | $16.05 | 384,106 |
| 2016-01-08 | $3.96 | $4.04 | $3.85 | $4.00 | $17.17 | 274,268 |
| 2016-01-07 | $3.94 | $4.09 | $3.88 | $3.88 | $16.65 | 1,187,456 |
| 2016-01-06 | $4.29 | $4.30 | $4.06 | $4.06 | $17.42 | 535,228 |
| 2016-01-05 | $4.50 | $4.50 | $4.38 | $4.46 | $19.14 | 264,561 |
| 2016-01-04 | $4.50 | $4.59 | $4.37 | $4.50 | $19.31 | 417,430 |
| 2015-12-31 | $4.21 | $4.48 | $4.21 | $4.46 | $19.14 | 236,133 |
| 2015-12-30 | $4.35 | $4.43 | $4.21 | $4.21 | $18.07 | 285,110 |
| 2015-12-29 | $4.46 | $4.55 | $4.32 | $4.48 | $19.23 | 309,779 |
| 2015-12-28 | $4.46 | $4.47 | $4.34 | $4.37 | $18.75 | 241,256 |
| 2015-12-24 | $4.63 | $4.66 | $4.48 | $4.55 | $19.53 | 335,890 |
| 2015-12-23 | $4.24 | $4.59 | $4.24 | $4.59 | $19.70 | 596,489 |
| 2015-12-22 | $4.11 | $4.20 | $4.09 | $4.14 | $17.63 | 243,347 |
| 2015-12-21 | $4.19 | $4.19 | $4.05 | $4.14 | $17.63 | 332,628 |
| 2015-12-18 | $4.23 | $4.29 | $4.15 | $4.15 | $17.67 | 328,475 |
| 2015-12-17 | $4.29 | $4.33 | $4.12 | $4.20 | $17.88 | 476,939 |
| 2015-12-16 | $4.40 | $4.46 | $4.28 | $4.29 | $18.26 | 409,530 |
| 2015-12-15 | $4.39 | $4.46 | $4.35 | $4.41 | $18.78 | 342,009 |
| 2015-12-14 | $4.38 | $4.47 | $4.28 | $4.32 | $18.39 | 509,655 |
| 2015-12-11 | $4.78 | $4.78 | $4.51 | $4.53 | $19.29 | 712,457 |
| 2015-12-10 | $4.74 | $4.88 | $4.69 | $4.83 | $20.56 | 489,751 |
| 2015-12-09 | $4.77 | $4.98 | $4.67 | $4.78 | $20.35 | 1,135,645 |
| 2015-12-08 | $4.57 | $4.78 | $4.50 | $4.73 | $20.14 | 786,546 |
| 2015-12-07 | $4.99 | $5.01 | $4.69 | $4.70 | $20.01 | 621,751 |
| 2015-12-04 | $5.35 | $5.37 | $5.15 | $5.16 | $21.97 | 584,006 |
| 2015-12-03 | $5.56 | $5.60 | $5.43 | $5.46 | $23.25 | 307,855 |
| 2015-12-02 | $5.71 | $5.72 | $5.48 | $5.50 | $23.42 | 461,785 |
| 2015-12-01 | $5.78 | $5.82 | $5.73 | $5.78 | $24.61 | 172,269 |
| 2015-11-30 | $5.72 | $5.90 | $5.72 | $5.78 | $24.61 | 285,874 |
| 2015-11-27 | $5.85 | $5.86 | $5.68 | $5.68 | $24.18 | 191,086 |
| 2015-11-25 | $5.93 | $6.05 | $5.81 | $5.92 | $25.20 | 325,037 |
| 2015-11-24 | $5.74 | $5.99 | $5.72 | $5.99 | $25.50 | 387,424 |
| 2015-11-23 | $5.69 | $5.79 | $5.60 | $5.68 | $24.18 | 290,982 |
| 2015-11-20 | $5.88 | $5.92 | $5.67 | $5.68 | $24.18 | 362,885 |
| 2015-11-19 | $6.05 | $6.07 | $5.85 | $5.91 | $25.16 | 437,281 |
| 2015-11-18 | $6.10 | $6.20 | $5.92 | $6.12 | $26.06 | 478,853 |
| 2015-11-17 | $6.21 | $6.21 | $6.01 | $6.02 | $25.63 | 691,437 |
| 2015-11-16 | $5.97 | $6.25 | $5.92 | $6.25 | $26.61 | 577,695 |
| 2015-11-13 | $5.78 | $5.98 | $5.69 | $5.96 | $25.38 | 396,206 |
| 2015-11-12 | $5.87 | $5.98 | $5.76 | $5.78 | $24.61 | 743,028 |
| 2015-11-11 | $6.36 | $6.36 | $6.00 | $6.00 | $25.55 | 760,986 |
| 2015-11-10 | $6.40 | $6.50 | $6.31 | $6.35 | $27.04 | 190,508 |
| 2015-11-09 | $6.46 | $6.59 | $6.37 | $6.46 | $27.50 | 257,202 |
| 2015-11-06 | $6.52 | $6.60 | $6.40 | $6.46 | $27.50 | 318,882 |
| 2015-11-05 | $6.45 | $6.70 | $6.37 | $6.54 | $27.84 | 746,203 |
| 2015-11-04 | $6.54 | $6.69 | $6.33 | $6.48 | $27.59 | 1,227,270 |
| 2015-11-03 | $6.36 | $6.58 | $6.32 | $6.48 | $27.59 | 703,943 |
| 2015-11-02 | $6.03 | $6.30 | $6.03 | $6.25 | $26.61 | 317,438 |
| 2015-10-30 | $6.07 | $6.16 | $5.86 | $6.10 | $25.97 | 497,594 |
| 2015-10-29 | $6.03 | $6.26 | $6.01 | $6.04 | $25.72 | 384,263 |
| 2015-10-28 | $5.88 | $6.11 | $5.79 | $5.99 | $25.50 | 712,899 |
| 2015-10-27 | $5.94 | $5.94 | $5.74 | $5.86 | $24.95 | 436,577 |
| 2015-10-26 | $6.35 | $6.38 | $5.98 | $5.98 | $25.46 | 446,038 |
| 2015-10-23 | $6.46 | $6.53 | $6.31 | $6.38 | $27.16 | 422,824 |
| 2015-10-22 | $6.63 | $6.66 | $6.35 | $6.47 | $27.55 | 295,136 |
| 2015-10-21 | $6.77 | $6.77 | $6.52 | $6.54 | $27.84 | 482,721 |
| 2015-10-20 | $6.63 | $6.92 | $6.57 | $6.85 | $29.16 | 412,217 |
| 2015-10-19 | $6.81 | $6.82 | $6.60 | $6.60 | $28.10 | 223,987 |
| 2015-10-16 | $6.95 | $6.99 | $6.78 | $6.93 | $29.50 | 467,420 |
| 2015-10-15 | $6.64 | $6.93 | $6.56 | $6.93 | $29.50 | 556,543 |
| 2015-10-14 | $6.59 | $6.74 | $6.51 | $6.68 | $28.44 | 939,796 |
| 2015-10-13 | $6.71 | $6.91 | $6.58 | $6.60 | $28.10 | 412,162 |
| 2015-10-12 | $7.21 | $7.21 | $6.71 | $6.76 | $28.78 | 527,847 |
| 2015-10-09 | $7.41 | $7.48 | $7.17 | $7.23 | $30.78 | 420,723 |
| 2015-10-08 | $7.13 | $7.38 | $6.97 | $7.36 | $31.34 | 453,941 |
| 2015-10-07 | $7.21 | $7.42 | $6.87 | $7.14 | $30.40 | 719,492 |
| 2015-10-06 | $6.60 | $7.09 | $6.57 | $7.06 | $30.06 | 745,822 |
| 2015-10-05 | $6.20 | $6.57 | $6.15 | $6.56 | $27.93 | 247,341 |
| 2015-10-02 | $5.57 | $6.10 | $5.56 | $6.08 | $25.89 | 224,354 |
| 2015-10-01 | $5.73 | $5.87 | $5.60 | $5.64 | $24.01 | 266,137 |
| 2015-09-30 | $5.56 | $5.67 | $5.46 | $5.62 | $23.93 | 143,645 |
| 2015-09-29 | $5.61 | $5.61 | $5.43 | $5.47 | $23.29 | 226,453 |
| 2015-09-28 | $5.82 | $5.82 | $5.49 | $5.51 | $23.46 | 439,235 |
| 2015-09-25 | $6.13 | $6.14 | $5.82 | $5.85 | $24.91 | 340,235 |
| 2015-09-24 | $5.91 | $6.09 | $5.81 | $6.05 | $25.76 | 338,227 |
| 2015-09-23 | $6.27 | $6.30 | $5.94 | $5.96 | $25.38 | 305,091 |
| 2015-09-22 | $6.32 | $6.51 | $6.25 | $6.28 | $26.58 | 307,257 |
| 2015-09-21 | $6.59 | $6.63 | $6.43 | $6.43 | $27.22 | 197,476 |
| 2015-09-18 | $6.64 | $6.65 | $6.45 | $6.49 | $27.47 | 165,417 |
| 2015-09-17 | $6.80 | $6.95 | $6.71 | $6.72 | $28.44 | 416,478 |
| 2015-09-16 | $6.38 | $6.80 | $6.38 | $6.80 | $28.78 | 306,791 |
| 2015-09-15 | $6.25 | $6.42 | $6.25 | $6.32 | $26.75 | 167,951 |
| 2015-09-14 | $6.33 | $6.35 | $6.17 | $6.24 | $26.41 | 146,624 |
| 2015-09-11 | $6.42 | $6.44 | $6.26 | $6.34 | $26.83 | 160,350 |
| 2015-09-10 | $6.49 | $6.61 | $6.36 | $6.51 | $27.55 | 401,324 |
| 2015-09-09 | $6.70 | $6.87 | $6.46 | $6.47 | $27.39 | 283,063 |
| 2015-09-08 | $6.73 | $6.82 | $6.54 | $6.64 | $28.10 | 268,692 |
| 2015-09-04 | $6.75 | $6.75 | $6.62 | $6.63 | $28.06 | 121,479 |
| 2015-09-03 | $6.78 | $7.02 | $6.68 | $6.84 | $28.95 | 369,466 |
| 2015-09-02 | $6.78 | $6.83 | $6.45 | $6.74 | $28.53 | 511,423 |