Flushing Financial Corp (FFIC) Exchange: NASDAQ
Data as of May 2, 2025
$12.71 ($0.50) 4.10%
Flushing Financial Corp - Daily Information
Click for more stock information on Flushing Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.36 |
| Previous Close | $12.71 |
| High | $12.73 |
| Low | $12.32 |
| Adjusted Open | $12.36 |
| Previous Adjusted Close | $12.71 |
| Adjusted High | $12.73 |
| Adjusted Low | $12.32 |
Invest in Flushing Financial Corp (FFIC)
Key People Flushing Financial Corp
| Employee | Position |
|---|---|
| John R. Buran | President, Chief Executive Officer & Director |
| Maria A. Grasso | Chief Operating Officer, Secretary & Senior EVP |
| Susan K. Cullen | CFO, Treasurer & Senior Executive Vice President |
| Allen M. Brewer | Chief Information Officer & Executive VP |
| Francis W. Korzekwinski | Chief Real Estate Lending Officer & Senior EVP |
| Michael Bingold | VP, Chief Retail & Client Development Officer |
| Theresa Kelly | Executive Vice President-Business Banking |
| Douglas C. Manditch | Director |
| Patricia Tiffany | Senior Vice President & Senior Director-Marketing |
| Astrid Burrowes | Executive Vice President & Controller |
| Rosina Manzi | Chief Audit Officer & Executive Vice President |
| Thomas M. Buonaiuto | Senior Executive Vice President & Chief of Staff |
| Ruth E. Filiberto | Executive VP & Director-Human Resources |
| Alfred A. DelliBovi | Chairman |
| Steven J. D'Iorio | Independent Director |
| Donna Murphy O'Brien | Independent Director |
| Louis C. Grassi | Independent Director |
| Michael J. Russo | Independent Director |
| John J. McCabe | Independent Director |
| James Davidson Bennett | Independent Director |
| Sang Ki Sam Han | Independent Director |
| Caren C. Yoh | Independent Director |
| Michael A. Azarian | Independent Director |
Company Profile Flushing Financial Corp
Exchange: NASDAQ
IPO Date: Nov. 21, 1995
Employees: 454
Sector: Financial Services
Industry: Banks-Regional
Website: Flushing Financial Corp Website
Address: 37-16 Main Street, Flushing, NY 11354
Historical Stock Data for Flushing Financial Corp (FFIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.36 | $12.73 | $12.32 | $12.71 | $12.71 | 239,513 |
| 2025-05-01 | $11.87 | $12.34 | $11.84 | $12.21 | $12.21 | 203,600 |
| 2025-04-30 | $12.49 | $12.49 | $11.94 | $11.97 | $11.97 | 290,551 |
| 2025-04-29 | $12.29 | $12.45 | $12.25 | $12.45 | $12.45 | 202,098 |
| 2025-04-28 | $12.25 | $12.38 | $12.13 | $12.35 | $12.35 | 185,226 |
| 2025-04-25 | $12.15 | $12.26 | $12.04 | $12.25 | $12.25 | 192,627 |
| 2025-04-24 | $12.19 | $12.34 | $12.09 | $12.31 | $12.31 | 222,234 |
| 2025-04-23 | $12.18 | $12.40 | $12.01 | $12.19 | $12.19 | 282,754 |
| 2025-04-22 | $11.72 | $11.97 | $11.49 | $11.91 | $11.91 | 181,391 |
| 2025-04-21 | $11.39 | $11.50 | $11.27 | $11.49 | $11.49 | 395,649 |
| 2025-04-17 | $11.37 | $11.59 | $11.37 | $11.51 | $11.51 | 241,105 |
| 2025-04-16 | $11.35 | $11.44 | $11.22 | $11.37 | $11.37 | 247,613 |
| 2025-04-15 | $11.05 | $11.42 | $11.02 | $11.29 | $11.29 | 241,041 |
| 2025-04-14 | $11.06 | $11.07 | $10.70 | $11.02 | $11.02 | 357,784 |
| 2025-04-11 | $11.44 | $11.50 | $10.71 | $10.90 | $10.90 | 292,596 |
| 2025-04-10 | $11.44 | $11.45 | $10.76 | $11.04 | $11.04 | 362,099 |
| 2025-04-09 | $11.00 | $12.04 | $10.71 | $11.70 | $11.70 | 511,080 |
| 2025-04-08 | $11.60 | $11.79 | $10.97 | $11.10 | $11.10 | 299,174 |
| 2025-04-07 | $10.95 | $11.92 | $10.65 | $11.20 | $11.20 | 355,202 |
| 2025-04-04 | $11.70 | $11.70 | $10.83 | $11.30 | $11.30 | 506,965 |
| 2025-04-03 | $12.38 | $12.44 | $11.65 | $11.66 | $11.66 | 355,442 |
| 2025-04-02 | $12.53 | $12.80 | $12.51 | $12.78 | $12.78 | 188,005 |
| 2025-04-01 | $12.61 | $12.79 | $12.51 | $12.65 | $12.65 | 209,194 |
| 2025-03-31 | $12.56 | $12.81 | $12.50 | $12.70 | $12.70 | 283,469 |
| 2025-03-28 | $13.04 | $13.11 | $12.56 | $12.74 | $12.74 | 361,983 |
| 2025-03-27 | $13.26 | $13.26 | $13.01 | $13.09 | $13.09 | 240,845 |
| 2025-03-26 | $13.07 | $13.26 | $12.98 | $13.10 | $13.10 | 181,898 |
| 2025-03-25 | $13.10 | $13.48 | $13.03 | $13.04 | $13.04 | 326,957 |
| 2025-03-24 | $13.21 | $13.45 | $13.21 | $13.40 | $13.40 | 265,200 |
| 2025-03-21 | $13.12 | $13.22 | $12.95 | $12.96 | $12.96 | 1,705,252 |
| 2025-03-20 | $13.06 | $13.37 | $13.05 | $13.15 | $13.15 | 271,355 |
| 2025-03-19 | $13.13 | $13.53 | $13.10 | $13.23 | $13.23 | 277,022 |
| 2025-03-18 | $13.08 | $13.30 | $13.00 | $13.18 | $13.18 | 401,446 |
| 2025-03-17 | $13.10 | $13.26 | $12.96 | $13.06 | $13.06 | 328,740 |
| 2025-03-14 | $12.87 | $13.17 | $12.87 | $13.10 | $13.10 | 311,759 |
| 2025-03-13 | $13.06 | $13.20 | $13.00 | $13.01 | $12.80 | 261,380 |
| 2025-03-12 | $12.97 | $13.22 | $12.83 | $13.01 | $12.80 | 358,784 |
| 2025-03-11 | $13.06 | $13.28 | $12.69 | $12.86 | $12.65 | 425,715 |
| 2025-03-10 | $13.33 | $13.76 | $12.99 | $13.03 | $12.81 | 348,810 |
| 2025-03-07 | $13.60 | $13.70 | $13.33 | $13.54 | $13.32 | 209,648 |
| 2025-03-06 | $13.77 | $13.77 | $13.38 | $13.63 | $13.40 | 324,691 |
| 2025-03-05 | $13.87 | $13.97 | $13.44 | $13.61 | $13.39 | 586,712 |
| 2025-03-04 | $13.88 | $14.11 | $13.57 | $13.78 | $13.55 | 286,230 |
| 2025-03-03 | $14.35 | $14.47 | $13.96 | $14.04 | $13.81 | 217,640 |
| 2025-02-28 | $14.21 | $14.36 | $14.09 | $14.33 | $14.09 | 270,830 |
| 2025-02-27 | $14.17 | $14.36 | $14.02 | $14.10 | $13.87 | 317,529 |
| 2025-02-26 | $14.20 | $14.33 | $14.01 | $14.18 | $13.95 | 174,593 |
| 2025-02-25 | $14.24 | $14.43 | $14.14 | $14.25 | $14.01 | 217,404 |
| 2025-02-24 | $14.36 | $14.42 | $14.12 | $14.18 | $13.95 | 245,928 |
| 2025-02-21 | $14.77 | $14.77 | $14.12 | $14.18 | $13.95 | 226,528 |
| 2025-02-20 | $15.00 | $15.00 | $14.62 | $14.63 | $14.39 | 218,309 |
| 2025-02-19 | $14.91 | $15.15 | $14.81 | $15.05 | $14.80 | 152,774 |
| 2025-02-18 | $14.95 | $15.15 | $14.86 | $15.07 | $14.82 | 159,956 |
| 2025-02-14 | $14.93 | $15.11 | $14.80 | $15.00 | $14.75 | 235,644 |
| 2025-02-13 | $14.74 | $15.01 | $14.42 | $14.89 | $14.64 | 250,413 |
| 2025-02-12 | $14.78 | $15.10 | $14.66 | $14.67 | $14.43 | 305,610 |
| 2025-02-11 | $14.68 | $15.18 | $14.62 | $15.14 | $14.89 | 179,984 |
| 2025-02-10 | $14.71 | $14.85 | $14.51 | $14.75 | $14.51 | 233,044 |
| 2025-02-07 | $14.61 | $14.76 | $14.14 | $14.70 | $14.46 | 281,604 |
| 2025-02-06 | $14.23 | $14.69 | $14.08 | $14.62 | $14.38 | 251,418 |
| 2025-02-05 | $14.21 | $14.45 | $13.96 | $14.15 | $13.92 | 365,325 |
| 2025-02-04 | $13.47 | $14.16 | $13.46 | $14.07 | $13.84 | 351,770 |
| 2025-02-03 | $13.51 | $13.88 | $13.37 | $13.58 | $13.36 | 292,107 |
| 2025-01-31 | $13.56 | $14.04 | $13.56 | $13.95 | $13.72 | 465,303 |
| 2025-01-30 | $14.03 | $14.13 | $13.52 | $13.61 | $13.39 | 311,013 |
| 2025-01-29 | $13.75 | $14.30 | $13.64 | $14.00 | $13.77 | 583,439 |
| 2025-01-28 | $14.61 | $14.61 | $14.25 | $14.32 | $14.08 | 269,311 |
| 2025-01-27 | $14.49 | $14.80 | $14.32 | $14.69 | $14.45 | 266,548 |
| 2025-01-24 | $14.46 | $14.70 | $14.36 | $14.38 | $14.38 | 269,651 |
| 2025-01-23 | $14.42 | $14.62 | $14.36 | $14.52 | $14.52 | 372,697 |
| 2025-01-22 | $14.99 | $14.99 | $14.50 | $14.51 | $14.51 | 289,527 |
| 2025-01-21 | $14.94 | $15.14 | $14.76 | $15.05 | $15.05 | 192,757 |
| 2025-01-17 | $15.10 | $15.16 | $14.67 | $14.76 | $14.76 | 198,729 |
| 2025-01-16 | $15.01 | $15.03 | $14.85 | $14.95 | $14.95 | 241,728 |
| 2025-01-15 | $15.27 | $15.33 | $14.79 | $15.04 | $15.04 | 340,039 |
| 2025-01-14 | $14.50 | $15.03 | $14.47 | $14.89 | $14.89 | 420,470 |
| 2025-01-13 | $14.12 | $14.36 | $13.80 | $14.34 | $14.34 | 587,976 |
| 2025-01-10 | $14.24 | $14.38 | $13.89 | $14.30 | $14.30 | 571,233 |
| 2025-01-08 | $14.40 | $14.53 | $14.16 | $14.50 | $14.50 | 383,976 |
| 2025-01-07 | $14.61 | $14.65 | $14.18 | $14.44 | $14.44 | 458,651 |
| 2025-01-06 | $14.74 | $14.80 | $14.31 | $14.55 | $14.55 | 456,162 |
| 2025-01-03 | $14.08 | $14.72 | $13.95 | $14.71 | $14.71 | 414,780 |
| 2025-01-02 | $14.33 | $14.40 | $13.89 | $13.98 | $13.98 | 272,112 |
| 2024-12-31 | $14.19 | $14.32 | $14.06 | $14.28 | $14.28 | 411,110 |
| 2024-12-30 | $14.09 | $14.18 | $13.90 | $14.06 | $14.06 | 231,206 |
| 2024-12-27 | $14.36 | $14.43 | $14.01 | $14.18 | $14.18 | 343,215 |
| 2024-12-26 | $14.37 | $14.50 | $14.16 | $14.45 | $14.45 | 246,755 |
| 2024-12-24 | $14.12 | $14.50 | $14.12 | $14.50 | $14.50 | 197,441 |
| 2024-12-23 | $14.19 | $14.26 | $13.95 | $14.11 | $14.11 | 344,544 |
| 2024-12-20 | $14.25 | $14.59 | $14.24 | $14.26 | $14.26 | 925,018 |
| 2024-12-19 | $14.61 | $14.79 | $13.97 | $14.25 | $14.25 | 564,914 |
| 2024-12-18 | $15.15 | $15.29 | $14.05 | $14.27 | $14.27 | 773,255 |
| 2024-12-17 | $15.35 | $15.45 | $14.95 | $14.98 | $14.98 | 777,924 |
| 2024-12-16 | $15.20 | $15.40 | $15.08 | $15.26 | $15.26 | 1,121,235 |
| 2024-12-13 | $16.43 | $16.49 | $14.92 | $15.09 | $15.09 | 2,865,094 |
| 2024-12-12 | $17.27 | $17.31 | $17.12 | $17.25 | $17.25 | 190,813 |
| 2024-12-11 | $17.32 | $17.51 | $16.98 | $17.41 | $17.41 | 233,990 |
| 2024-12-10 | $17.05 | $17.15 | $16.74 | $17.11 | $17.11 | 172,240 |
| 2024-12-09 | $17.27 | $17.33 | $16.91 | $17.02 | $17.02 | 159,404 |
| 2024-12-06 | $17.47 | $17.47 | $16.95 | $17.19 | $17.19 | 151,686 |
| 2024-12-05 | $17.84 | $17.94 | $17.46 | $17.49 | $17.27 | 140,895 |
| 2024-12-04 | $17.62 | $17.83 | $17.42 | $17.76 | $17.54 | 103,621 |
| 2024-12-03 | $17.80 | $17.91 | $17.47 | $17.54 | $17.32 | 81,907 |
| 2024-12-02 | $17.71 | $18.04 | $17.46 | $17.87 | $17.64 | 117,270 |
| 2024-11-29 | $17.84 | $17.92 | $17.51 | $17.74 | $17.52 | 65,992 |
| 2024-11-27 | $17.99 | $18.10 | $17.74 | $17.77 | $17.55 | 95,202 |
| 2024-11-26 | $18.00 | $18.35 | $17.82 | $17.87 | $17.64 | 198,854 |
| 2024-11-25 | $18.33 | $18.59 | $18.11 | $18.20 | $17.97 | 181,831 |
| 2024-11-22 | $17.55 | $18.09 | $17.42 | $18.09 | $17.86 | 146,443 |
| 2024-11-21 | $17.13 | $17.53 | $17.11 | $17.42 | $17.20 | 138,880 |
| 2024-11-20 | $17.10 | $17.12 | $16.80 | $17.07 | $16.85 | 81,073 |
| 2024-11-19 | $17.01 | $17.22 | $16.99 | $17.17 | $16.95 | 110,602 |
| 2024-11-18 | $17.61 | $17.81 | $17.26 | $17.36 | $17.14 | 165,563 |
| 2024-11-15 | $17.79 | $17.83 | $17.34 | $17.56 | $17.34 | 82,296 |
| 2024-11-14 | $18.00 | $18.12 | $17.55 | $17.70 | $17.48 | 95,376 |
| 2024-11-13 | $18.20 | $18.40 | $17.67 | $17.77 | $17.55 | 138,032 |
| 2024-11-12 | $18.04 | $18.25 | $17.90 | $17.97 | $17.74 | 126,897 |
| 2024-11-11 | $17.82 | $18.39 | $17.59 | $18.18 | $17.95 | 167,293 |
| 2024-11-08 | $17.20 | $17.51 | $16.99 | $17.49 | $17.49 | 126,774 |
| 2024-11-07 | $17.97 | $17.98 | $16.94 | $17.08 | $17.08 | 208,190 |
| 2024-11-06 | $16.87 | $18.19 | $16.80 | $18.04 | $18.04 | 447,050 |
| 2024-11-05 | $15.24 | $15.52 | $14.72 | $15.46 | $15.46 | 90,345 |
| 2024-11-04 | $15.33 | $15.36 | $14.92 | $15.19 | $15.19 | 133,369 |
| 2024-11-01 | $15.87 | $15.87 | $15.35 | $15.38 | $15.38 | 96,706 |
| 2024-10-31 | $16.30 | $16.30 | $15.65 | $15.68 | $15.68 | 124,820 |
| 2024-10-30 | $16.08 | $16.70 | $16.08 | $16.22 | $16.22 | 174,623 |
| 2024-10-29 | $16.24 | $16.48 | $16.00 | $16.18 | $16.18 | 301,015 |
| 2024-10-28 | $15.53 | $16.39 | $15.53 | $16.17 | $16.17 | 678,519 |
| 2024-10-25 | $15.58 | $16.33 | $15.24 | $15.29 | $15.29 | 422,922 |
| 2024-10-24 | $15.12 | $15.20 | $14.92 | $15.08 | $15.08 | 182,950 |
| 2024-10-23 | $14.91 | $15.15 | $14.85 | $15.03 | $15.03 | 148,056 |
| 2024-10-22 | $14.70 | $15.00 | $14.70 | $14.99 | $14.99 | 140,399 |
| 2024-10-21 | $15.30 | $15.44 | $14.71 | $14.71 | $14.71 | 189,034 |
| 2024-10-18 | $15.70 | $15.70 | $15.29 | $15.30 | $15.30 | 129,814 |
| 2024-10-17 | $15.54 | $15.66 | $15.34 | $15.64 | $15.64 | 300,947 |
| 2024-10-16 | $15.63 | $15.83 | $15.44 | $15.59 | $15.59 | 187,950 |
| 2024-10-15 | $15.09 | $15.66 | $15.00 | $15.41 | $15.41 | 141,113 |
| 2024-10-14 | $14.79 | $15.13 | $14.71 | $15.03 | $15.03 | 119,914 |
| 2024-10-11 | $14.19 | $14.83 | $14.00 | $14.80 | $14.80 | 159,760 |
| 2024-10-10 | $13.94 | $14.15 | $13.89 | $14.09 | $14.09 | 125,292 |
| 2024-10-09 | $13.98 | $14.29 | $13.98 | $14.10 | $14.10 | 112,173 |
| 2024-10-08 | $14.12 | $14.22 | $13.92 | $14.00 | $14.00 | 87,149 |
| 2024-10-07 | $14.07 | $14.10 | $13.93 | $14.03 | $14.03 | 70,585 |
| 2024-10-04 | $14.22 | $14.31 | $13.98 | $14.09 | $14.09 | 82,334 |
| 2024-10-03 | $13.82 | $13.96 | $13.70 | $13.95 | $13.95 | 63,414 |
| 2024-10-02 | $13.85 | $14.26 | $13.81 | $13.87 | $13.87 | 90,377 |
| 2024-10-01 | $14.50 | $14.50 | $13.82 | $13.88 | $13.88 | 159,118 |
| 2024-09-30 | $14.04 | $14.61 | $14.04 | $14.58 | $14.58 | 131,247 |
| 2024-09-27 | $14.23 | $14.39 | $13.94 | $14.08 | $14.08 | 130,384 |
| 2024-09-26 | $14.31 | $14.32 | $14.02 | $14.10 | $14.10 | 117,339 |
| 2024-09-25 | $14.34 | $14.34 | $14.04 | $14.05 | $14.05 | 132,004 |
| 2024-09-24 | $14.61 | $14.72 | $14.26 | $14.29 | $14.29 | 279,346 |
| 2024-09-23 | $14.53 | $14.76 | $14.50 | $14.63 | $14.63 | 178,491 |
| 2024-09-20 | $15.41 | $15.41 | $14.52 | $14.59 | $14.59 | 495,152 |
| 2024-09-19 | $15.15 | $15.45 | $14.80 | $15.42 | $15.42 | 158,962 |
| 2024-09-18 | $14.55 | $15.33 | $14.30 | $14.74 | $14.74 | 160,483 |
| 2024-09-17 | $14.49 | $14.94 | $14.29 | $14.55 | $14.55 | 164,575 |
| 2024-09-16 | $14.19 | $14.40 | $14.00 | $14.29 | $14.29 | 123,271 |
| 2024-09-13 | $13.65 | $14.15 | $13.61 | $14.14 | $14.14 | 143,579 |
| 2024-09-12 | $13.52 | $13.63 | $13.31 | $13.53 | $13.53 | 70,022 |
| 2024-09-11 | $13.26 | $13.53 | $12.95 | $13.46 | $13.46 | 115,849 |
| 2024-09-10 | $13.45 | $13.46 | $13.15 | $13.43 | $13.43 | 100,137 |
| 2024-09-09 | $13.47 | $13.92 | $13.39 | $13.44 | $13.44 | 106,336 |
| 2024-09-06 | $13.77 | $13.95 | $13.37 | $13.46 | $13.46 | 103,639 |
| 2024-09-05 | $14.13 | $14.28 | $13.84 | $13.94 | $13.72 | 209,467 |
| 2024-09-04 | $14.06 | $14.42 | $14.00 | $14.05 | $13.82 | 121,249 |
| 2024-09-03 | $14.49 | $14.64 | $14.10 | $14.15 | $13.92 | 86,352 |
| 2024-08-30 | $14.36 | $14.64 | $14.33 | $14.60 | $14.37 | 77,601 |
| 2024-08-29 | $14.37 | $14.42 | $14.04 | $14.30 | $14.07 | 62,241 |
| 2024-08-28 | $14.06 | $14.37 | $14.04 | $14.18 | $13.95 | 297,344 |
| 2024-08-27 | $14.25 | $14.37 | $13.94 | $14.14 | $13.91 | 194,672 |
| 2024-08-26 | $14.64 | $14.64 | $14.39 | $14.41 | $14.18 | 154,573 |
| 2024-08-23 | $13.51 | $14.74 | $13.51 | $14.53 | $14.53 | 191,549 |
| 2024-08-22 | $13.54 | $13.73 | $13.43 | $13.45 | $13.45 | 58,487 |
| 2024-08-21 | $13.31 | $13.53 | $13.19 | $13.53 | $13.53 | 103,936 |
| 2024-08-20 | $13.74 | $13.78 | $13.26 | $13.27 | $13.27 | 101,440 |
| 2024-08-19 | $13.74 | $13.85 | $13.50 | $13.79 | $13.79 | 72,363 |
| 2024-08-16 | $13.42 | $13.80 | $13.35 | $13.71 | $13.71 | 125,406 |
| 2024-08-15 | $13.32 | $13.65 | $13.31 | $13.46 | $13.46 | 110,354 |
| 2024-08-14 | $13.27 | $13.27 | $12.82 | $12.98 | $12.98 | 98,672 |
| 2024-08-13 | $13.08 | $13.22 | $12.82 | $13.17 | $13.17 | 115,959 |
| 2024-08-12 | $13.17 | $13.17 | $12.73 | $12.93 | $12.93 | 159,769 |
| 2024-08-09 | $12.75 | $12.96 | $12.66 | $12.94 | $12.94 | 230,781 |
| 2024-08-08 | $12.70 | $12.71 | $12.47 | $12.71 | $12.71 | 154,022 |
| 2024-08-07 | $12.75 | $12.93 | $12.36 | $12.48 | $12.48 | 167,816 |
| 2024-08-06 | $12.69 | $12.86 | $12.36 | $12.49 | $12.49 | 339,557 |
| 2024-08-05 | $12.90 | $13.11 | $12.47 | $12.58 | $12.58 | 347,941 |
| 2024-08-02 | $13.33 | $13.65 | $13.13 | $13.54 | $13.54 | 231,118 |
| 2024-08-01 | $14.71 | $14.93 | $13.85 | $13.90 | $13.90 | 304,018 |
| 2024-07-31 | $14.99 | $15.32 | $14.52 | $14.73 | $14.73 | 287,674 |
| 2024-07-30 | $14.27 | $15.84 | $13.25 | $14.99 | $14.99 | 305,726 |
| 2024-07-29 | $16.70 | $16.74 | $16.23 | $16.26 | $16.26 | 146,349 |
| 2024-07-26 | $16.84 | $17.16 | $16.40 | $16.67 | $16.67 | 199,610 |
| 2024-07-25 | $15.93 | $16.70 | $15.76 | $16.61 | $16.61 | 311,994 |
| 2024-07-24 | $16.08 | $16.40 | $16.03 | $16.05 | $16.05 | 179,341 |
| 2024-07-23 | $15.45 | $16.28 | $15.45 | $16.20 | $16.20 | 146,577 |
| 2024-07-22 | $14.99 | $15.66 | $14.95 | $15.61 | $15.61 | 111,348 |
| 2024-07-19 | $15.02 | $15.43 | $14.98 | $15.09 | $15.09 | 108,683 |
| 2024-07-18 | $15.22 | $15.67 | $14.90 | $15.02 | $15.02 | 251,743 |
| 2024-07-17 | $14.99 | $15.65 | $14.99 | $15.58 | $15.58 | 159,727 |
| 2024-07-16 | $14.61 | $15.33 | $14.61 | $15.30 | $15.30 | 188,780 |
| 2024-07-15 | $14.06 | $14.57 | $14.03 | $14.53 | $14.53 | 229,193 |
| 2024-07-12 | $14.11 | $14.15 | $13.75 | $13.81 | $13.81 | 189,423 |
| 2024-07-11 | $13.55 | $14.13 | $13.12 | $13.91 | $13.91 | 225,209 |
| 2024-07-10 | $12.70 | $13.17 | $12.70 | $13.16 | $13.16 | 154,938 |
| 2024-07-09 | $12.64 | $12.76 | $12.56 | $12.73 | $12.73 | 142,860 |
| 2024-07-08 | $12.68 | $12.84 | $12.50 | $12.68 | $12.68 | 164,133 |
| 2024-07-05 | $12.68 | $12.79 | $12.47 | $12.51 | $12.51 | 179,471 |
| 2024-07-03 | $13.17 | $13.17 | $12.75 | $12.77 | $12.77 | 103,709 |
| 2024-07-02 | $13.04 | $13.28 | $13.04 | $13.19 | $13.19 | 74,351 |
| 2024-07-01 | $13.08 | $13.28 | $13.04 | $13.05 | $13.05 | 168,771 |
| 2024-06-28 | $12.61 | $13.24 | $12.61 | $13.15 | $13.15 | 410,088 |
| 2024-06-27 | $12.32 | $12.52 | $12.25 | $12.48 | $12.48 | 102,517 |
| 2024-06-26 | $11.80 | $12.35 | $11.71 | $12.30 | $12.30 | 172,586 |
| 2024-06-25 | $12.01 | $12.03 | $11.77 | $11.90 | $11.90 | 221,076 |
| 2024-06-24 | $12.02 | $12.50 | $11.87 | $12.03 | $12.03 | 159,350 |
| 2024-06-21 | $12.00 | $12.30 | $11.83 | $11.90 | $11.90 | 518,910 |
| 2024-06-20 | $11.98 | $12.07 | $11.86 | $11.94 | $11.94 | 141,150 |
| 2024-06-18 | $12.06 | $12.20 | $11.98 | $12.03 | $12.03 | 115,415 |
| 2024-06-17 | $11.83 | $12.08 | $11.71 | $12.06 | $12.06 | 139,933 |
| 2024-06-14 | $11.97 | $12.06 | $11.83 | $11.85 | $11.85 | 168,367 |
| 2024-06-13 | $12.33 | $12.50 | $12.00 | $12.16 | $12.16 | 149,508 |
| 2024-06-12 | $12.32 | $12.76 | $12.31 | $12.43 | $12.43 | 129,255 |
| 2024-06-11 | $11.87 | $12.04 | $11.72 | $12.04 | $12.04 | 101,493 |
| 2024-06-10 | $12.34 | $12.34 | $11.91 | $11.97 | $11.97 | 141,846 |
| 2024-06-07 | $12.48 | $12.65 | $12.37 | $12.62 | $12.39 | 138,309 |
| 2024-06-06 | $12.60 | $12.70 | $12.54 | $12.66 | $12.43 | 100,092 |
| 2024-06-05 | $12.63 | $12.95 | $12.45 | $12.64 | $12.41 | 110,105 |
| 2024-06-04 | $12.42 | $12.61 | $12.31 | $12.54 | $12.31 | 147,410 |
| 2024-06-03 | $12.85 | $12.86 | $12.53 | $12.56 | $12.33 | 100,577 |
| 2024-05-31 | $12.50 | $12.78 | $12.46 | $12.72 | $12.72 | 745,958 |
| 2024-05-30 | $12.53 | $12.75 | $12.30 | $12.48 | $12.48 | 164,368 |
| 2024-05-29 | $12.62 | $12.62 | $12.00 | $12.28 | $12.28 | 238,209 |
| 2024-05-28 | $13.27 | $13.41 | $12.86 | $12.90 | $12.90 | 178,985 |
| 2024-05-24 | $13.13 | $13.28 | $13.06 | $13.16 | $13.16 | 162,606 |
| 2024-05-23 | $13.51 | $13.57 | $13.06 | $13.11 | $13.11 | 247,000 |
| 2024-05-22 | $13.37 | $13.53 | $13.36 | $13.51 | $13.51 | 280,324 |
| 2024-05-21 | $13.29 | $13.46 | $13.26 | $13.41 | $13.41 | 131,109 |
| 2024-05-20 | $13.20 | $13.50 | $13.19 | $13.35 | $13.35 | 212,986 |
| 2024-05-17 | $12.97 | $13.41 | $12.91 | $13.27 | $13.27 | 153,823 |
| 2024-05-16 | $12.68 | $13.07 | $12.68 | $12.95 | $12.95 | 140,092 |
| 2024-05-15 | $12.80 | $12.88 | $12.62 | $12.77 | $12.77 | 131,610 |
| 2024-05-14 | $12.67 | $12.81 | $12.45 | $12.53 | $12.53 | 120,341 |
| 2024-05-13 | $12.43 | $12.80 | $12.35 | $12.56 | $12.56 | 146,773 |
| 2024-05-10 | $12.53 | $12.72 | $12.34 | $12.35 | $12.35 | 162,499 |
| 2024-05-09 | $12.41 | $12.61 | $12.40 | $12.57 | $12.57 | 134,457 |
| 2024-05-08 | $12.06 | $12.48 | $12.06 | $12.41 | $12.41 | 132,989 |
| 2024-05-07 | $12.28 | $12.53 | $12.18 | $12.20 | $12.20 | 146,242 |
| 2024-05-06 | $12.19 | $12.34 | $12.12 | $12.26 | $12.26 | 114,541 |
| 2024-05-03 | $11.99 | $12.17 | $11.86 | $12.15 | $12.15 | 133,442 |
| 2024-05-02 | $11.51 | $11.82 | $11.47 | $11.80 | $11.80 | 121,863 |
| 2024-05-01 | $11.14 | $11.66 | $11.01 | $11.45 | $11.45 | 179,549 |
| 2024-04-30 | $11.20 | $11.24 | $10.92 | $11.02 | $11.02 | 123,871 |
| 2024-04-29 | $11.38 | $11.51 | $11.26 | $11.30 | $11.30 | 111,368 |
| 2024-04-26 | $11.38 | $11.54 | $11.24 | $11.37 | $11.37 | 123,110 |
| 2024-04-25 | $11.45 | $11.49 | $11.05 | $11.38 | $11.38 | 226,175 |
| 2024-04-24 | $11.82 | $12.01 | $11.42 | $11.68 | $11.68 | 215,255 |
| 2024-04-23 | $11.89 | $12.40 | $11.89 | $12.27 | $12.27 | 154,193 |
| 2024-04-22 | $11.75 | $12.09 | $11.75 | $11.94 | $11.94 | 113,386 |
| 2024-04-19 | $11.27 | $11.79 | $11.27 | $11.76 | $11.76 | 185,996 |
| 2024-04-18 | $11.15 | $11.39 | $11.06 | $11.33 | $11.33 | 132,933 |
| 2024-04-17 | $11.26 | $11.43 | $11.10 | $11.14 | $11.14 | 150,837 |
| 2024-04-16 | $10.97 | $11.21 | $10.74 | $11.16 | $11.16 | 134,886 |
| 2024-04-15 | $11.14 | $11.30 | $10.95 | $11.09 | $11.09 | 106,805 |
| 2024-04-12 | $11.04 | $11.14 | $10.96 | $11.09 | $11.09 | 132,032 |
| 2024-04-11 | $11.19 | $11.22 | $10.93 | $11.19 | $11.19 | 151,979 |
| 2024-04-10 | $11.78 | $11.78 | $10.95 | $11.11 | $11.11 | 227,900 |
| 2024-04-09 | $12.15 | $12.35 | $12.04 | $12.08 | $12.08 | 122,629 |
| 2024-04-08 | $11.96 | $12.18 | $11.96 | $12.10 | $12.10 | 88,119 |
| 2024-04-05 | $12.05 | $12.28 | $11.90 | $11.92 | $11.92 | 118,707 |
| 2024-04-04 | $12.23 | $12.50 | $12.12 | $12.20 | $12.20 | 156,528 |
| 2024-04-03 | $12.45 | $12.60 | $12.03 | $12.07 | $12.07 | 123,310 |
| 2024-04-02 | $12.36 | $12.57 | $12.26 | $12.48 | $12.48 | 220,996 |
| 2024-04-01 | $12.68 | $12.68 | $12.34 | $12.56 | $12.56 | 202,712 |
| 2024-03-28 | $12.36 | $12.76 | $12.27 | $12.61 | $12.61 | 275,235 |
| 2024-03-27 | $11.82 | $12.33 | $11.82 | $12.33 | $12.33 | 211,721 |
| 2024-03-26 | $11.93 | $12.05 | $11.69 | $11.73 | $11.73 | 158,545 |
| 2024-03-25 | $11.91 | $12.16 | $11.78 | $11.82 | $11.82 | 121,922 |
| 2024-03-22 | $12.12 | $12.22 | $11.88 | $11.92 | $11.92 | 267,364 |
| 2024-03-21 | $12.22 | $12.40 | $12.07 | $12.08 | $12.08 | 192,215 |
| 2024-03-20 | $11.79 | $12.28 | $11.66 | $12.18 | $12.18 | 331,101 |
| 2024-03-19 | $11.78 | $11.98 | $11.76 | $11.79 | $11.79 | 128,529 |
| 2024-03-18 | $11.96 | $12.04 | $11.72 | $11.81 | $11.81 | 168,502 |
| 2024-03-15 | $11.63 | $11.96 | $11.63 | $11.94 | $11.94 | 622,962 |
| 2024-03-14 | $12.42 | $12.51 | $11.58 | $11.63 | $11.63 | 182,611 |
| 2024-03-13 | $12.54 | $12.78 | $12.41 | $12.50 | $12.50 | 113,314 |
| 2024-03-12 | $12.95 | $12.95 | $12.57 | $12.62 | $12.62 | 116,557 |
| 2024-03-11 | $12.62 | $13.02 | $12.62 | $12.93 | $12.93 | 150,439 |
| 2024-03-08 | $12.92 | $12.93 | $12.61 | $12.68 | $12.68 | 122,968 |
| 2024-03-07 | $12.86 | $13.12 | $12.76 | $12.92 | $12.70 | 205,278 |
| 2024-03-06 | $12.85 | $12.89 | $12.40 | $12.67 | $12.45 | 271,202 |
| 2024-03-05 | $12.64 | $13.02 | $12.53 | $12.82 | $12.60 | 224,787 |
| 2024-03-04 | $12.76 | $13.03 | $12.64 | $12.73 | $12.51 | 217,972 |
| 2024-03-01 | $12.72 | $12.81 | $12.28 | $12.76 | $12.54 | 202,112 |
| 2024-02-29 | $12.91 | $13.12 | $12.73 | $12.84 | $12.62 | 300,039 |
| 2024-02-28 | $12.50 | $12.70 | $12.45 | $12.61 | $12.39 | 211,530 |
| 2024-02-27 | $12.83 | $12.98 | $12.52 | $12.57 | $12.36 | 173,399 |
| 2024-02-26 | $12.92 | $13.11 | $12.59 | $12.68 | $12.46 | 170,023 |
| 2024-02-23 | $13.30 | $13.32 | $12.92 | $12.92 | $12.70 | 146,633 |
| 2024-02-22 | $13.31 | $13.40 | $13.11 | $13.34 | $13.11 | 218,902 |
| 2024-02-21 | $13.35 | $13.41 | $13.16 | $13.31 | $13.08 | 217,110 |
| 2024-02-20 | $13.44 | $13.71 | $13.31 | $13.36 | $13.13 | 258,684 |
| 2024-02-16 | $13.28 | $14.00 | $13.02 | $13.66 | $13.66 | 535,257 |
| 2024-02-15 | $13.07 | $13.61 | $13.00 | $13.51 | $13.51 | 750,397 |
| 2024-02-14 | $12.94 | $13.01 | $12.75 | $12.92 | $12.92 | 250,787 |
| 2024-02-13 | $13.08 | $13.47 | $12.64 | $12.79 | $12.79 | 278,200 |
| 2024-02-12 | $13.19 | $13.81 | $13.17 | $13.58 | $13.58 | 519,820 |
| 2024-02-09 | $13.26 | $13.29 | $12.83 | $13.29 | $13.29 | 369,055 |
| 2024-02-08 | $13.48 | $13.56 | $13.00 | $13.10 | $13.10 | 256,178 |
| 2024-02-07 | $13.56 | $13.66 | $13.04 | $13.43 | $13.43 | 388,551 |
| 2024-02-06 | $15.04 | $15.20 | $13.52 | $13.63 | $13.63 | 389,685 |
| 2024-02-05 | $15.20 | $15.28 | $14.83 | $15.08 | $15.08 | 144,866 |
| 2024-02-02 | $15.31 | $15.79 | $15.31 | $15.45 | $15.45 | 162,809 |
| 2024-02-01 | $16.05 | $16.16 | $15.23 | $15.66 | $15.66 | 205,569 |
| 2024-01-31 | $16.98 | $17.34 | $16.03 | $16.03 | $16.03 | 264,413 |
| 2024-01-30 | $17.36 | $17.60 | $17.29 | $17.42 | $17.42 | 160,172 |
| 2024-01-29 | $17.26 | $17.53 | $17.05 | $17.51 | $17.51 | 133,568 |
| 2024-01-26 | $17.63 | $18.00 | $16.75 | $17.21 | $17.21 | 137,515 |
| 2024-01-25 | $17.01 | $17.16 | $16.55 | $16.79 | $16.79 | 164,710 |
| 2024-01-24 | $16.69 | $16.97 | $16.65 | $16.77 | $16.77 | 142,218 |
| 2024-01-23 | $16.65 | $16.79 | $16.47 | $16.51 | $16.51 | 107,425 |
| 2024-01-22 | $16.04 | $16.51 | $15.92 | $16.50 | $16.50 | 71,959 |
| 2024-01-19 | $15.64 | $15.87 | $15.42 | $15.86 | $15.86 | 102,388 |
| 2024-01-18 | $15.50 | $15.60 | $15.32 | $15.54 | $15.54 | 137,343 |
| 2024-01-17 | $15.16 | $15.45 | $15.10 | $15.44 | $15.44 | 85,252 |
| 2024-01-16 | $15.48 | $15.82 | $15.33 | $15.42 | $15.42 | 64,417 |
| 2024-01-12 | $16.15 | $16.26 | $15.63 | $15.72 | $15.72 | 52,468 |
| 2024-01-11 | $16.01 | $16.18 | $15.71 | $15.94 | $15.94 | 60,423 |
| 2024-01-10 | $16.03 | $16.22 | $15.90 | $16.20 | $16.20 | 59,482 |
| 2024-01-09 | $16.12 | $16.22 | $15.97 | $16.11 | $16.11 | 51,746 |
| 2024-01-08 | $16.49 | $16.49 | $16.24 | $16.40 | $16.40 | 71,815 |
| 2024-01-05 | $16.43 | $16.76 | $16.21 | $16.51 | $16.51 | 209,989 |
| 2024-01-04 | $16.31 | $16.70 | $16.31 | $16.47 | $16.47 | 73,156 |
| 2024-01-03 | $16.52 | $16.72 | $16.21 | $16.28 | $16.28 | 127,021 |
| 2024-01-02 | $16.29 | $16.84 | $16.29 | $16.60 | $16.60 | 62,536 |
| 2023-12-29 | $16.86 | $16.88 | $16.46 | $16.48 | $16.48 | 70,869 |
| 2023-12-28 | $17.08 | $17.25 | $16.82 | $16.96 | $16.96 | 62,630 |
| 2023-12-27 | $17.30 | $17.31 | $16.82 | $17.08 | $17.08 | 88,010 |
| 2023-12-26 | $16.94 | $17.32 | $16.82 | $17.24 | $17.24 | 70,129 |
| 2023-12-22 | $16.80 | $17.04 | $16.67 | $16.94 | $16.94 | 98,669 |
| 2023-12-21 | $16.76 | $16.76 | $15.08 | $16.64 | $16.64 | 65,642 |
| 2023-12-20 | $16.66 | $17.35 | $16.51 | $16.52 | $16.52 | 156,341 |
| 2023-12-19 | $16.61 | $16.81 | $16.39 | $16.59 | $16.59 | 103,938 |
| 2023-12-18 | $16.65 | $16.71 | $16.35 | $16.44 | $16.44 | 81,030 |
| 2023-12-15 | $16.78 | $16.97 | $16.45 | $16.61 | $16.61 | 372,397 |
| 2023-12-14 | $16.73 | $17.05 | $16.36 | $16.61 | $16.61 | 170,012 |
| 2023-12-13 | $14.79 | $16.21 | $14.69 | $16.18 | $16.18 | 158,235 |
| 2023-12-12 | $15.08 | $15.11 | $14.69 | $14.73 | $14.73 | 107,693 |
| 2023-12-11 | $15.23 | $15.27 | $13.72 | $15.12 | $15.12 | 76,321 |
| 2023-12-08 | $15.18 | $15.36 | $15.09 | $15.15 | $15.15 | 87,771 |
| 2023-12-07 | $14.65 | $15.12 | $14.41 | $15.11 | $15.11 | 102,838 |
| 2023-12-06 | $15.16 | $15.47 | $14.71 | $14.81 | $14.81 | 134,078 |
| 2023-12-05 | $15.14 | $15.24 | $14.91 | $15.01 | $15.01 | 80,921 |
| 2023-12-04 | $14.85 | $15.19 | $14.68 | $15.16 | $15.16 | 105,511 |
| 2023-12-01 | $14.14 | $15.15 | $13.93 | $15.08 | $15.08 | 115,875 |
| 2023-11-30 | $14.45 | $14.45 | $14.03 | $14.13 | $14.13 | 123,775 |
| 2023-11-29 | $14.01 | $14.41 | $13.99 | $14.34 | $14.34 | 125,387 |
| 2023-11-28 | $13.90 | $13.93 | $13.70 | $13.83 | $13.83 | 68,259 |
| 2023-11-27 | $13.97 | $14.24 | $13.69 | $13.94 | $13.94 | 78,058 |
| 2023-11-24 | $13.92 | $14.16 | $13.92 | $14.07 | $14.07 | 28,284 |
| 2023-11-22 | $13.93 | $14.12 | $13.66 | $13.95 | $13.95 | 58,108 |
| 2023-11-21 | $14.18 | $14.26 | $13.83 | $13.85 | $13.85 | 77,780 |
| 2023-11-20 | $14.08 | $14.33 | $13.98 | $14.29 | $14.29 | 67,795 |
| 2023-11-17 | $13.98 | $14.20 | $13.84 | $14.16 | $14.16 | 148,463 |
| 2023-11-16 | $14.19 | $14.19 | $13.76 | $13.93 | $13.93 | 62,486 |
| 2023-11-15 | $14.30 | $14.41 | $13.97 | $14.16 | $14.16 | 111,246 |
| 2023-11-14 | $13.41 | $14.25 | $13.41 | $14.25 | $14.25 | 157,146 |
| 2023-11-13 | $12.82 | $12.93 | $12.65 | $12.80 | $12.80 | 49,023 |
| 2023-11-10 | $12.91 | $13.03 | $12.67 | $12.89 | $12.89 | 72,405 |
| 2023-11-09 | $13.18 | $13.18 | $12.70 | $12.79 | $12.79 | 62,158 |
| 2023-11-08 | $13.45 | $13.45 | $12.91 | $13.12 | $13.12 | 70,296 |
| 2023-11-07 | $13.43 | $13.50 | $13.26 | $13.40 | $13.40 | 46,795 |
| 2023-11-06 | $13.66 | $13.66 | $13.29 | $13.45 | $13.45 | 61,201 |
| 2023-11-03 | $13.25 | $13.99 | $13.06 | $13.63 | $13.63 | 99,333 |
| 2023-11-02 | $12.65 | $13.07 | $12.65 | $12.97 | $12.97 | 141,405 |
| 2023-11-01 | $13.04 | $13.04 | $12.11 | $12.49 | $12.49 | 157,541 |
| 2023-10-31 | $12.30 | $12.36 | $11.96 | $12.34 | $12.34 | 104,785 |
| 2023-10-30 | $12.08 | $12.33 | $12.06 | $12.23 | $12.23 | 71,674 |
| 2023-10-27 | $12.34 | $12.34 | $11.86 | $12.05 | $12.05 | 77,713 |
| 2023-10-26 | $11.80 | $12.34 | $11.80 | $12.34 | $12.34 | 69,369 |
| 2023-10-25 | $11.59 | $11.88 | $11.41 | $11.82 | $11.82 | 66,472 |
| 2023-10-24 | $11.93 | $11.94 | $11.51 | $11.70 | $11.70 | 76,104 |
| 2023-10-23 | $11.92 | $12.14 | $11.74 | $11.79 | $11.79 | 93,178 |
| 2023-10-20 | $12.33 | $12.33 | $11.95 | $11.98 | $11.98 | 118,522 |
| 2023-10-19 | $12.40 | $12.65 | $12.31 | $12.33 | $12.33 | 69,301 |
| 2023-10-18 | $12.75 | $12.75 | $12.35 | $12.36 | $12.36 | 71,721 |
| 2023-10-17 | $12.47 | $13.02 | $12.47 | $12.86 | $12.86 | 82,484 |
| 2023-10-16 | $12.39 | $12.54 | $12.33 | $12.48 | $12.48 | 76,157 |
| 2023-10-13 | $12.81 | $12.81 | $12.22 | $12.24 | $12.24 | 57,236 |
| 2023-10-12 | $12.73 | $12.74 | $12.46 | $12.71 | $12.71 | 78,003 |
| 2023-10-11 | $12.80 | $13.02 | $12.69 | $12.78 | $12.78 | 51,517 |
| 2023-10-10 | $12.62 | $12.90 | $12.62 | $12.74 | $12.74 | 59,722 |
| 2023-10-09 | $12.30 | $12.60 | $12.29 | $12.53 | $12.53 | 54,556 |
| 2023-10-06 | $12.47 | $12.60 | $12.13 | $12.49 | $12.49 | 81,679 |
| 2023-10-05 | $12.39 | $12.76 | $12.39 | $12.64 | $12.64 | 84,639 |
| 2023-10-04 | $12.51 | $12.52 | $12.13 | $12.38 | $12.38 | 100,966 |
| 2023-10-03 | $12.69 | $12.90 | $12.30 | $12.38 | $12.38 | 90,568 |
| 2023-10-02 | $13.15 | $13.15 | $12.70 | $12.77 | $12.77 | 84,192 |
| 2023-09-29 | $13.18 | $13.35 | $13.06 | $13.13 | $13.13 | 104,855 |
| 2023-09-28 | $13.07 | $13.20 | $12.89 | $13.00 | $13.00 | 77,416 |
| 2023-09-27 | $12.78 | $13.22 | $12.70 | $13.07 | $13.07 | 148,418 |
| 2023-09-26 | $12.57 | $12.74 | $12.51 | $12.63 | $12.63 | 98,972 |
| 2023-09-25 | $12.49 | $12.77 | $12.35 | $12.74 | $12.74 | 76,275 |
| 2023-09-22 | $12.75 | $12.94 | $12.43 | $12.52 | $12.52 | 60,502 |
| 2023-09-21 | $12.75 | $12.94 | $12.69 | $12.70 | $12.70 | 57,949 |
| 2023-09-20 | $12.98 | $13.55 | $12.87 | $12.89 | $12.89 | 65,338 |
| 2023-09-19 | $12.90 | $13.02 | $12.63 | $12.88 | $12.88 | 76,406 |
| 2023-09-18 | $13.49 | $13.49 | $12.85 | $12.87 | $12.87 | 78,470 |
| 2023-09-15 | $13.82 | $13.90 | $13.43 | $13.48 | $13.48 | 382,401 |
| 2023-09-14 | $13.58 | $13.87 | $13.58 | $13.85 | $13.85 | 75,628 |
| 2023-09-13 | $13.73 | $13.74 | $13.38 | $13.42 | $13.42 | 74,963 |
| 2023-09-12 | $13.63 | $13.81 | $13.58 | $13.68 | $13.68 | 61,329 |
| 2023-09-11 | $13.76 | $13.92 | $13.57 | $13.62 | $13.62 | 66,918 |
| 2023-09-08 | $13.49 | $13.75 | $13.39 | $13.73 | $13.73 | 85,673 |
| 2023-09-07 | $13.61 | $13.79 | $13.44 | $13.48 | $13.48 | 196,415 |
| 2023-09-06 | $14.37 | $14.44 | $13.84 | $13.99 | $13.77 | 110,892 |
| 2023-09-05 | $14.74 | $14.74 | $14.28 | $14.36 | $14.13 | 80,117 |
| 2023-09-01 | $14.32 | $14.94 | $14.32 | $14.74 | $14.74 | 109,953 |
| 2023-08-31 | $14.30 | $14.33 | $14.09 | $14.12 | $14.12 | 118,009 |
| 2023-08-30 | $14.08 | $14.19 | $13.95 | $14.04 | $14.04 | 56,872 |
| 2023-08-29 | $14.09 | $14.19 | $13.92 | $14.06 | $14.06 | 69,992 |
| 2023-08-28 | $13.93 | $14.30 | $13.93 | $14.05 | $14.05 | 64,818 |
| 2023-08-25 | $14.18 | $14.18 | $13.59 | $13.89 | $13.89 | 75,867 |
| 2023-08-24 | $14.11 | $14.46 | $13.99 | $14.11 | $14.11 | 86,674 |
| 2023-08-23 | $13.93 | $14.23 | $13.85 | $14.16 | $14.16 | 52,407 |
| 2023-08-22 | $14.52 | $14.55 | $13.84 | $13.95 | $13.95 | 133,427 |
| 2023-08-21 | $14.72 | $14.92 | $14.40 | $14.53 | $14.53 | 39,395 |
| 2023-08-18 | $14.60 | $14.91 | $14.39 | $14.71 | $14.71 | 145,849 |
| 2023-08-17 | $14.74 | $15.23 | $14.57 | $14.79 | $14.79 | 79,157 |
| 2023-08-16 | $14.70 | $14.77 | $14.55 | $14.61 | $14.61 | 63,742 |
| 2023-08-15 | $15.05 | $15.08 | $14.73 | $14.75 | $14.75 | 81,350 |
| 2023-08-14 | $15.66 | $15.66 | $15.14 | $15.32 | $15.32 | 62,780 |
| 2023-08-11 | $15.55 | $15.82 | $15.55 | $15.75 | $15.75 | 64,280 |
| 2023-08-10 | $15.84 | $16.04 | $15.47 | $15.60 | $15.60 | 82,211 |
| 2023-08-09 | $16.01 | $16.06 | $15.67 | $15.79 | $15.79 | 79,376 |
| 2023-08-08 | $15.81 | $16.16 | $15.33 | $16.12 | $16.12 | 94,897 |
| 2023-08-07 | $16.10 | $16.23 | $15.79 | $16.19 | $16.19 | 58,104 |
| 2023-08-04 | $16.00 | $16.35 | $15.90 | $16.02 | $16.02 | 65,751 |
| 2023-08-03 | $15.49 | $16.13 | $15.40 | $16.04 | $16.04 | 99,626 |
| 2023-08-02 | $15.26 | $15.72 | $15.18 | $15.62 | $15.62 | 126,394 |
| 2023-08-01 | $15.71 | $15.74 | $15.29 | $15.52 | $15.52 | 115,276 |
| 2023-07-31 | $15.76 | $16.19 | $15.69 | $15.78 | $15.78 | 101,183 |
| 2023-07-28 | $15.87 | $16.49 | $15.67 | $15.76 | $15.76 | 143,754 |
| 2023-07-27 | $16.28 | $16.66 | $15.53 | $15.65 | $15.65 | 195,569 |
| 2023-07-26 | $14.49 | $16.59 | $14.45 | $16.11 | $16.11 | 392,250 |
| 2023-07-25 | $14.11 | $14.22 | $13.75 | $13.80 | $13.80 | 102,490 |
| 2023-07-24 | $13.43 | $14.18 | $13.43 | $14.13 | $14.13 | 75,826 |
| 2023-07-21 | $13.92 | $13.98 | $13.44 | $13.46 | $13.46 | 89,581 |
| 2023-07-20 | $13.93 | $13.93 | $13.53 | $13.82 | $13.82 | 120,714 |
| 2023-07-19 | $13.52 | $13.98 | $13.45 | $13.92 | $13.92 | 114,607 |
| 2023-07-18 | $12.79 | $13.52 | $12.79 | $13.44 | $13.44 | 139,963 |
| 2023-07-17 | $12.57 | $13.02 | $12.53 | $12.80 | $12.80 | 119,512 |
| 2023-07-14 | $12.93 | $12.93 | $12.38 | $12.54 | $12.54 | 84,646 |
| 2023-07-13 | $12.67 | $12.98 | $12.55 | $12.83 | $12.83 | 126,680 |
| 2023-07-12 | $12.51 | $12.77 | $12.31 | $12.55 | $12.55 | 121,990 |
| 2023-07-11 | $12.12 | $12.29 | $11.86 | $12.18 | $12.18 | 115,768 |
| 2023-07-10 | $12.22 | $12.50 | $11.99 | $12.05 | $12.05 | 122,130 |
| 2023-07-07 | $12.06 | $12.46 | $12.06 | $12.25 | $12.25 | 258,028 |
| 2023-07-06 | $12.50 | $12.50 | $11.98 | $12.11 | $12.11 | 125,710 |
| 2023-07-05 | $12.58 | $12.88 | $12.28 | $12.74 | $12.74 | 128,899 |
| 2023-07-03 | $12.30 | $12.72 | $12.30 | $12.69 | $12.69 | 52,673 |
| 2023-06-30 | $13.10 | $13.19 | $12.29 | $12.29 | $12.29 | 127,271 |
| 2023-06-29 | $13.02 | $13.16 | $12.96 | $13.02 | $13.02 | 131,084 |
| 2023-06-28 | $12.92 | $12.96 | $12.52 | $12.87 | $12.87 | 138,509 |
| 2023-06-27 | $13.15 | $13.34 | $12.85 | $12.96 | $12.96 | 96,096 |
| 2023-06-26 | $13.17 | $13.55 | $13.08 | $13.10 | $13.10 | 170,502 |
| 2023-06-23 | $13.05 | $13.46 | $12.88 | $13.16 | $13.16 | 287,073 |
| 2023-06-22 | $13.68 | $13.74 | $13.11 | $13.32 | $13.32 | 193,150 |
| 2023-06-21 | $13.70 | $14.09 | $13.59 | $13.78 | $13.78 | 137,930 |
| 2023-06-20 | $14.15 | $14.16 | $13.66 | $13.69 | $13.69 | 150,083 |
| 2023-06-16 | $14.65 | $14.65 | $14.10 | $14.24 | $14.24 | 212,887 |
| 2023-06-15 | $14.39 | $14.81 | $14.30 | $14.63 | $14.63 | 116,630 |
| 2023-06-14 | $15.11 | $15.23 | $14.51 | $14.57 | $14.57 | 212,062 |
| 2023-06-13 | $14.50 | $15.18 | $14.50 | $15.13 | $15.13 | 198,618 |
| 2023-06-12 | $14.38 | $14.85 | $14.06 | $14.49 | $14.49 | 147,233 |
| 2023-06-09 | $14.63 | $14.63 | $14.21 | $14.36 | $14.36 | 147,084 |
| 2023-06-08 | $14.28 | $14.75 | $14.09 | $14.70 | $14.70 | 142,352 |
| 2023-06-07 | $13.77 | $14.91 | $13.77 | $14.57 | $14.57 | 289,176 |
| 2023-06-06 | $12.50 | $13.74 | $12.50 | $13.63 | $13.63 | 191,405 |
| 2023-06-05 | $12.97 | $12.97 | $12.54 | $12.63 | $12.63 | 145,534 |
| 2023-06-02 | $11.96 | $12.88 | $11.88 | $12.86 | $12.86 | 184,787 |
| 2023-06-01 | $11.44 | $11.92 | $11.27 | $11.83 | $11.83 | 174,019 |
| 2023-05-31 | $11.70 | $11.82 | $11.32 | $11.65 | $11.65 | 344,027 |
| 2023-05-30 | $11.95 | $11.95 | $11.57 | $11.83 | $11.83 | 88,689 |
| 2023-05-26 | $11.80 | $12.05 | $11.62 | $11.96 | $11.96 | 152,109 |
| 2023-05-25 | $11.57 | $11.83 | $11.51 | $11.81 | $11.81 | 169,697 |
| 2023-05-24 | $11.91 | $11.96 | $11.65 | $11.67 | $11.67 | 235,555 |
| 2023-05-23 | $11.55 | $12.33 | $11.48 | $11.99 | $11.99 | 240,782 |
| 2023-05-22 | $10.87 | $11.76 | $10.75 | $11.55 | $11.55 | 330,898 |
| 2023-05-19 | $11.35 | $11.35 | $10.71 | $10.76 | $10.76 | 199,852 |
| 2023-05-18 | $10.75 | $11.24 | $10.70 | $11.21 | $11.21 | 170,330 |
| 2023-05-17 | $9.84 | $10.81 | $9.84 | $10.74 | $10.74 | 277,340 |
| 2023-05-16 | $9.83 | $9.91 | $9.59 | $9.60 | $9.60 | 165,098 |
| 2023-05-15 | $9.52 | $9.84 | $9.45 | $9.76 | $9.76 | 256,227 |
| 2023-05-12 | $9.60 | $9.60 | $9.28 | $9.40 | $9.40 | 147,988 |
| 2023-05-11 | $9.50 | $9.57 | $9.35 | $9.44 | $9.44 | 214,825 |
| 2023-05-10 | $10.19 | $10.19 | $9.52 | $9.56 | $9.56 | 160,323 |
| 2023-05-09 | $10.08 | $10.43 | $9.71 | $9.96 | $9.96 | 129,632 |
| 2023-05-08 | $10.45 | $10.61 | $10.10 | $10.15 | $10.15 | 233,500 |
| 2023-05-05 | $10.18 | $10.69 | $10.14 | $10.37 | $10.37 | 245,413 |
| 2023-05-04 | $10.16 | $10.37 | $9.42 | $9.81 | $9.81 | 334,649 |
| 2023-05-03 | $10.43 | $10.67 | $10.21 | $10.43 | $10.43 | 316,125 |
| 2023-05-02 | $11.49 | $11.49 | $10.19 | $10.40 | $10.40 | 240,970 |
| 2023-05-01 | $12.05 | $12.08 | $11.50 | $11.53 | $11.53 | 191,232 |
| 2023-04-28 | $12.01 | $12.36 | $11.90 | $12.03 | $12.03 | 268,174 |
| 2023-04-27 | $12.24 | $12.42 | $11.89 | $11.93 | $11.93 | 293,996 |
| 2023-04-26 | $12.25 | $13.00 | $11.54 | $12.17 | $12.17 | 430,304 |
| 2023-04-25 | $13.20 | $13.37 | $12.82 | $12.84 | $12.84 | 134,760 |
| 2023-04-24 | $13.41 | $13.92 | $13.26 | $13.30 | $13.30 | 121,989 |
| 2023-04-21 | $13.41 | $13.51 | $13.35 | $13.43 | $13.43 | 136,994 |
| 2023-04-20 | $13.63 | $13.69 | $13.43 | $13.43 | $13.43 | 174,947 |
| 2023-04-19 | $13.51 | $13.89 | $13.38 | $13.72 | $13.72 | 224,876 |
| 2023-04-18 | $13.95 | $13.95 | $13.37 | $13.39 | $13.39 | 167,794 |
| 2023-04-17 | $13.66 | $13.98 | $13.42 | $13.90 | $13.90 | 151,393 |
| 2023-04-14 | $14.16 | $14.17 | $13.57 | $13.67 | $13.67 | 162,615 |
| 2023-04-13 | $13.85 | $14.09 | $13.69 | $13.92 | $13.92 | 230,322 |
| 2023-04-12 | $14.28 | $14.40 | $13.75 | $13.80 | $13.80 | 162,310 |
| 2023-04-11 | $14.58 | $14.58 | $14.17 | $14.27 | $14.27 | 148,934 |
| 2023-04-10 | $14.40 | $14.61 | $14.18 | $14.35 | $14.35 | 210,257 |
| 2023-04-06 | $14.46 | $14.60 | $14.37 | $14.44 | $14.44 | 109,803 |
| 2023-04-05 | $14.51 | $14.70 | $14.45 | $14.52 | $14.52 | 130,917 |
| 2023-04-04 | $14.94 | $14.94 | $14.38 | $14.66 | $14.66 | 133,582 |
| 2023-04-03 | $14.94 | $15.09 | $14.71 | $14.94 | $14.94 | 139,974 |
| 2023-03-31 | $14.65 | $15.16 | $14.55 | $14.89 | $14.89 | 234,508 |
| 2023-03-30 | $15.09 | $15.14 | $14.43 | $14.53 | $14.53 | 124,184 |
| 2023-03-29 | $14.88 | $15.05 | $14.75 | $14.92 | $14.92 | 157,897 |
| 2023-03-28 | $14.86 | $15.01 | $14.66 | $14.78 | $14.78 | 102,636 |
| 2023-03-27 | $14.72 | $14.98 | $14.69 | $14.72 | $14.72 | 173,756 |
| 2023-03-24 | $14.04 | $14.75 | $13.92 | $14.74 | $14.74 | 275,141 |
| 2023-03-23 | $14.90 | $14.90 | $14.10 | $14.14 | $14.14 | 180,727 |
| 2023-03-22 | $15.40 | $15.47 | $14.72 | $14.73 | $14.73 | 173,221 |
| 2023-03-21 | $15.31 | $15.85 | $15.25 | $15.36 | $15.36 | 275,689 |
| 2023-03-20 | $15.31 | $15.64 | $14.95 | $14.99 | $14.99 | 167,191 |
| 2023-03-17 | $16.31 | $16.40 | $15.00 | $15.04 | $15.04 | 476,489 |
| 2023-03-16 | $15.71 | $16.76 | $15.59 | $16.49 | $16.49 | 218,309 |
| 2023-03-15 | $15.12 | $16.03 | $14.84 | $15.87 | $15.87 | 405,527 |
| 2023-03-14 | $16.52 | $16.62 | $15.43 | $15.57 | $15.57 | 371,134 |
| 2023-03-13 | $16.19 | $16.75 | $15.43 | $15.59 | $15.59 | 413,145 |
| 2023-03-10 | $16.94 | $17.14 | $16.27 | $16.75 | $16.75 | 330,032 |
| 2023-03-09 | $18.07 | $18.12 | $17.13 | $17.19 | $17.19 | 223,857 |
| 2023-03-08 | $18.43 | $18.45 | $18.19 | $18.40 | $18.17 | 129,897 |
| 2023-03-07 | $18.74 | $18.81 | $18.33 | $18.39 | $18.16 | 170,368 |
| 2023-03-06 | $19.36 | $19.40 | $18.75 | $18.79 | $18.55 | 165,340 |
| 2023-03-03 | $19.40 | $19.42 | $19.19 | $19.27 | $19.27 | 153,339 |
| 2023-03-02 | $19.36 | $19.36 | $19.13 | $19.34 | $19.34 | 161,990 |
| 2023-03-01 | $19.40 | $19.43 | $19.20 | $19.31 | $19.31 | 110,874 |
| 2023-02-28 | $19.57 | $19.64 | $19.45 | $19.46 | $19.46 | 107,112 |
| 2023-02-27 | $19.72 | $19.80 | $19.48 | $19.51 | $19.51 | 144,430 |
| 2023-02-24 | $19.73 | $19.80 | $19.54 | $19.61 | $19.61 | 113,856 |
| 2023-02-23 | $19.70 | $20.01 | $19.70 | $19.83 | $19.83 | 101,888 |
| 2023-02-22 | $19.67 | $19.79 | $19.50 | $19.66 | $19.66 | 110,654 |
| 2023-02-21 | $19.62 | $19.93 | $19.59 | $19.69 | $19.69 | 231,400 |
| 2023-02-17 | $19.91 | $20.03 | $19.78 | $19.82 | $19.82 | 192,127 |
| 2023-02-16 | $19.78 | $19.96 | $19.66 | $19.83 | $19.83 | 123,544 |
| 2023-02-15 | $19.60 | $20.00 | $19.44 | $19.98 | $19.98 | 140,884 |
| 2023-02-14 | $19.85 | $19.93 | $19.53 | $19.58 | $19.58 | 64,417 |
| 2023-02-13 | $19.74 | $19.97 | $19.64 | $19.89 | $19.89 | 59,115 |
| 2023-02-10 | $19.82 | $19.99 | $19.67 | $19.74 | $19.74 | 97,314 |
| 2023-02-09 | $20.19 | $20.24 | $19.73 | $19.87 | $19.87 | 93,218 |
| 2023-02-08 | $20.20 | $20.34 | $20.01 | $20.19 | $20.19 | 95,802 |
| 2023-02-07 | $20.17 | $20.45 | $20.08 | $20.25 | $20.25 | 137,949 |
| 2023-02-06 | $20.20 | $20.35 | $20.03 | $20.19 | $20.19 | 134,992 |
| 2023-02-03 | $19.97 | $20.37 | $19.84 | $20.27 | $20.27 | 125,794 |
| 2023-02-02 | $19.50 | $20.25 | $19.50 | $20.07 | $20.07 | 190,707 |
| 2023-02-01 | $19.18 | $19.58 | $18.89 | $19.46 | $19.46 | 202,763 |
| 2023-01-31 | $18.70 | $19.20 | $18.65 | $19.19 | $19.19 | 323,919 |
| 2023-01-30 | $18.45 | $19.19 | $18.45 | $18.66 | $18.66 | 171,949 |
| 2023-01-27 | $20.17 | $20.27 | $18.25 | $18.37 | $18.37 | 524,813 |
| 2023-01-26 | $20.09 | $20.09 | $19.61 | $19.85 | $19.85 | 160,462 |
| 2023-01-25 | $20.15 | $20.22 | $19.76 | $19.97 | $19.97 | 99,419 |
| 2023-01-24 | $20.22 | $20.46 | $20.15 | $20.21 | $20.21 | 126,158 |
| 2023-01-23 | $19.93 | $20.31 | $19.93 | $20.29 | $20.29 | 120,509 |
| 2023-01-20 | $19.90 | $20.01 | $19.67 | $19.97 | $19.97 | 160,095 |
| 2023-01-19 | $19.50 | $19.77 | $19.36 | $19.71 | $19.71 | 126,233 |
| 2023-01-18 | $19.74 | $19.74 | $19.50 | $19.55 | $19.55 | 111,552 |
| 2023-01-17 | $19.94 | $20.10 | $19.76 | $19.86 | $19.86 | 129,625 |
| 2023-01-13 | $19.50 | $20.07 | $19.42 | $20.03 | $20.03 | 267,043 |
| 2023-01-12 | $19.68 | $19.98 | $19.45 | $19.50 | $19.50 | 877,067 |
| 2023-01-11 | $19.72 | $19.77 | $19.51 | $19.54 | $19.54 | 91,178 |
| 2023-01-10 | $19.56 | $19.84 | $19.47 | $19.64 | $19.64 | 91,047 |
| 2023-01-09 | $19.91 | $19.92 | $19.60 | $19.65 | $19.65 | 87,496 |
| 2023-01-06 | $19.44 | $19.88 | $19.40 | $19.82 | $19.82 | 84,174 |
| 2023-01-05 | $19.36 | $19.46 | $19.35 | $19.36 | $19.36 | 80,200 |
| 2023-01-04 | $19.62 | $19.75 | $19.44 | $19.48 | $19.48 | 90,859 |
| 2023-01-03 | $19.45 | $19.64 | $19.35 | $19.50 | $19.50 | 87,854 |
| 2022-12-30 | $19.59 | $19.63 | $19.35 | $19.38 | $19.38 | 107,803 |
| 2022-12-29 | $19.35 | $19.63 | $19.33 | $19.55 | $19.55 | 114,905 |
| 2022-12-28 | $19.47 | $19.63 | $19.25 | $19.27 | $19.27 | 140,887 |
| 2022-12-27 | $19.69 | $19.69 | $19.45 | $19.46 | $19.46 | 84,048 |
| 2022-12-23 | $19.56 | $19.66 | $19.48 | $19.58 | $19.58 | 88,883 |
| 2022-12-22 | $19.51 | $19.66 | $19.24 | $19.50 | $19.50 | 174,055 |
| 2022-12-21 | $19.66 | $19.74 | $19.52 | $19.53 | $19.53 | 196,330 |
| 2022-12-20 | $19.68 | $19.71 | $19.40 | $19.46 | $19.46 | 214,093 |
| 2022-12-19 | $19.68 | $19.94 | $19.52 | $19.64 | $19.64 | 178,325 |
| 2022-12-16 | $19.51 | $19.81 | $19.49 | $19.64 | $19.64 | 275,901 |
| 2022-12-15 | $19.53 | $19.73 | $19.42 | $19.64 | $19.64 | 184,800 |
| 2022-12-14 | $19.99 | $20.06 | $19.68 | $19.74 | $19.74 | 141,716 |
| 2022-12-13 | $20.25 | $20.57 | $19.83 | $19.92 | $19.92 | 181,928 |
| 2022-12-12 | $20.09 | $20.12 | $19.81 | $19.98 | $19.98 | 168,597 |
| 2022-12-09 | $19.85 | $20.15 | $19.85 | $20.00 | $20.00 | 74,517 |
| 2022-12-08 | $19.75 | $20.00 | $19.74 | $19.91 | $19.91 | 102,713 |
| 2022-12-07 | $20.00 | $20.07 | $19.86 | $19.95 | $19.95 | 121,039 |
| 2022-12-06 | $20.24 | $20.37 | $19.99 | $20.10 | $20.10 | 131,459 |
| 2022-12-05 | $20.58 | $20.58 | $20.05 | $20.18 | $20.18 | 96,666 |
| 2022-12-02 | $20.37 | $20.69 | $20.37 | $20.60 | $20.60 | 54,391 |
| 2022-12-01 | $20.74 | $20.81 | $20.44 | $20.53 | $20.53 | 89,227 |
| 2022-11-30 | $20.48 | $20.90 | $20.24 | $20.86 | $20.86 | 242,052 |
| 2022-11-29 | $20.56 | $20.74 | $20.44 | $20.58 | $20.58 | 69,611 |
| 2022-11-28 | $20.68 | $20.76 | $20.47 | $20.63 | $20.63 | 66,265 |
| 2022-11-25 | $20.75 | $20.96 | $20.75 | $20.77 | $20.77 | 35,967 |
| 2022-11-23 | $20.82 | $20.95 | $20.67 | $20.78 | $20.78 | 45,458 |
| 2022-11-22 | $20.86 | $21.11 | $20.65 | $20.80 | $20.80 | 137,214 |
| 2022-11-21 | $20.72 | $21.01 | $20.72 | $20.85 | $20.85 | 120,262 |
| 2022-11-18 | $21.55 | $21.55 | $20.74 | $20.76 | $20.76 | 127,445 |
| 2022-11-17 | $20.77 | $21.14 | $20.60 | $21.13 | $21.13 | 90,466 |
| 2022-11-16 | $20.96 | $20.96 | $20.73 | $20.94 | $20.94 | 60,844 |
| 2022-11-15 | $20.98 | $21.25 | $20.77 | $20.96 | $20.96 | 54,156 |
| 2022-11-14 | $20.67 | $21.02 | $20.53 | $20.81 | $20.81 | 77,262 |
| 2022-11-11 | $21.10 | $21.32 | $20.79 | $20.84 | $20.84 | 57,216 |
| 2022-11-10 | $20.40 | $21.30 | $20.35 | $21.19 | $21.19 | 115,053 |
| 2022-11-09 | $20.18 | $20.56 | $20.09 | $20.30 | $20.30 | 93,251 |
| 2022-11-08 | $20.52 | $20.65 | $20.25 | $20.32 | $20.32 | 82,088 |
| 2022-11-07 | $20.47 | $20.72 | $20.46 | $20.58 | $20.58 | 91,025 |
| 2022-11-04 | $19.72 | $20.41 | $19.72 | $20.38 | $20.38 | 87,496 |
| 2022-11-03 | $19.66 | $19.71 | $19.33 | $19.62 | $19.62 | 86,761 |
| 2022-11-02 | $19.77 | $20.23 | $19.66 | $19.79 | $19.79 | 139,720 |
| 2022-11-01 | $19.85 | $19.96 | $19.65 | $19.78 | $19.78 | 91,339 |
| 2022-10-31 | $20.10 | $20.10 | $19.58 | $19.70 | $19.70 | 174,350 |
| 2022-10-28 | $19.83 | $20.16 | $19.73 | $20.08 | $20.08 | 142,809 |
| 2022-10-27 | $19.53 | $19.77 | $19.33 | $19.47 | $19.47 | 177,332 |
| 2022-10-26 | $20.95 | $21.04 | $19.53 | $19.58 | $19.58 | 186,861 |
| 2022-10-25 | $20.24 | $20.94 | $20.24 | $20.70 | $20.70 | 86,676 |
| 2022-10-24 | $20.41 | $20.58 | $20.25 | $20.40 | $20.40 | 80,285 |
| 2022-10-21 | $19.89 | $20.35 | $19.87 | $20.25 | $20.25 | 81,491 |
| 2022-10-20 | $20.51 | $20.58 | $19.63 | $19.79 | $19.79 | 71,660 |
| 2022-10-19 | $20.37 | $20.64 | $20.21 | $20.56 | $20.56 | 96,132 |
| 2022-10-18 | $20.67 | $20.88 | $20.46 | $20.59 | $20.59 | 71,340 |
| 2022-10-17 | $20.43 | $20.70 | $20.38 | $20.58 | $20.58 | 85,096 |
| 2022-10-14 | $20.32 | $20.68 | $20.20 | $20.26 | $20.26 | 81,493 |
| 2022-10-13 | $19.55 | $20.50 | $19.50 | $20.46 | $20.46 | 106,053 |
| 2022-10-12 | $19.43 | $19.74 | $19.30 | $19.57 | $19.57 | 76,887 |
| 2022-10-11 | $19.36 | $19.65 | $19.35 | $19.52 | $19.52 | 70,066 |
| 2022-10-10 | $19.56 | $19.68 | $19.43 | $19.44 | $19.44 | 97,919 |
| 2022-10-07 | $19.69 | $19.80 | $19.45 | $19.56 | $19.56 | 115,172 |
| 2022-10-06 | $19.97 | $19.98 | $19.77 | $19.80 | $19.80 | 69,340 |
| 2022-10-05 | $19.97 | $20.12 | $19.85 | $19.98 | $19.98 | 77,579 |
| 2022-10-04 | $19.90 | $20.30 | $19.90 | $20.21 | $20.21 | 101,404 |
| 2022-10-03 | $19.50 | $19.89 | $19.34 | $19.77 | $19.77 | 146,378 |
| 2022-09-30 | $19.70 | $19.88 | $19.33 | $19.37 | $19.37 | 155,048 |
| 2022-09-29 | $19.87 | $19.95 | $19.49 | $19.63 | $19.63 | 113,737 |
| 2022-09-28 | $19.51 | $20.07 | $19.41 | $19.88 | $19.88 | 186,848 |
| 2022-09-27 | $20.05 | $20.05 | $19.49 | $19.56 | $19.56 | 134,890 |
| 2022-09-26 | $20.37 | $20.52 | $19.90 | $19.92 | $19.92 | 129,931 |
| 2022-09-23 | $20.50 | $20.51 | $20.19 | $20.40 | $20.40 | 96,016 |
| 2022-09-22 | $21.04 | $21.05 | $20.53 | $20.57 | $20.57 | 69,090 |
| 2022-09-21 | $21.14 | $21.25 | $20.87 | $20.89 | $20.89 | 82,119 |
| 2022-09-20 | $21.04 | $21.06 | $20.76 | $21.01 | $21.01 | 84,392 |
| 2022-09-19 | $20.56 | $21.14 | $20.56 | $21.10 | $21.10 | 99,634 |
| 2022-09-16 | $20.67 | $20.76 | $20.48 | $20.75 | $20.75 | 454,659 |
| 2022-09-15 | $20.50 | $20.85 | $20.38 | $20.63 | $20.63 | 104,529 |
| 2022-09-14 | $20.67 | $20.76 | $20.25 | $20.38 | $20.38 | 157,711 |
| 2022-09-13 | $20.79 | $20.79 | $20.58 | $20.64 | $20.64 | 122,370 |
| 2022-09-12 | $20.80 | $21.00 | $20.76 | $20.92 | $20.92 | 72,668 |
| 2022-09-09 | $20.80 | $20.93 | $20.70 | $20.78 | $20.78 | 90,206 |
| 2022-09-08 | $20.13 | $20.85 | $20.08 | $20.71 | $20.71 | 147,083 |
| 2022-09-07 | $20.07 | $20.36 | $19.94 | $20.30 | $20.30 | 155,852 |
| 2022-09-06 | $20.41 | $20.50 | $19.88 | $20.04 | $20.04 | 131,903 |
| 2022-09-02 | $20.63 | $20.82 | $20.16 | $20.23 | $20.23 | 104,420 |
| 2022-09-01 | $20.42 | $20.63 | $20.17 | $20.42 | $20.42 | 128,596 |
| 2022-08-31 | $20.76 | $20.85 | $20.62 | $20.65 | $20.43 | 106,957 |
| 2022-08-30 | $20.86 | $21.16 | $20.75 | $20.83 | $20.61 | 108,590 |
| 2022-08-29 | $21.12 | $21.20 | $21.00 | $21.01 | $20.79 | 98,114 |
| 2022-08-26 | $21.67 | $21.67 | $21.12 | $21.23 | $21.23 | 66,162 |
| 2022-08-25 | $21.64 | $21.79 | $21.51 | $21.67 | $21.67 | 49,525 |
| 2022-08-24 | $21.60 | $21.64 | $21.39 | $21.56 | $21.56 | 67,373 |
| 2022-08-23 | $21.80 | $21.92 | $21.55 | $21.60 | $21.60 | 56,539 |
| 2022-08-22 | $22.35 | $22.35 | $21.71 | $21.82 | $21.82 | 144,623 |
| 2022-08-19 | $22.56 | $22.56 | $22.35 | $22.53 | $22.53 | 118,348 |
| 2022-08-18 | $22.80 | $22.87 | $22.43 | $22.58 | $22.58 | 69,391 |
| 2022-08-17 | $23.10 | $23.10 | $22.72 | $22.77 | $22.77 | 134,623 |
| 2022-08-16 | $22.68 | $23.20 | $22.68 | $23.09 | $23.09 | 135,126 |
| 2022-08-15 | $22.56 | $22.83 | $22.38 | $22.82 | $22.82 | 73,765 |
| 2022-08-12 | $22.43 | $22.71 | $22.43 | $22.67 | $22.67 | 61,771 |
| 2022-08-11 | $22.30 | $22.38 | $22.17 | $22.38 | $22.38 | 46,873 |
| 2022-08-10 | $22.15 | $22.35 | $22.11 | $22.15 | $22.15 | 72,676 |
| 2022-08-09 | $22.08 | $22.08 | $21.79 | $21.92 | $21.92 | 82,155 |
| 2022-08-08 | $21.84 | $22.09 | $21.80 | $21.97 | $21.97 | 76,564 |
| 2022-08-05 | $21.81 | $21.95 | $21.72 | $21.74 | $21.74 | 63,335 |
| 2022-08-04 | $21.99 | $22.01 | $21.68 | $21.88 | $21.88 | 68,595 |
| 2022-08-03 | $22.06 | $22.06 | $21.80 | $21.88 | $21.88 | 79,294 |
| 2022-08-02 | $22.32 | $22.39 | $21.95 | $21.98 | $21.98 | 77,051 |
| 2022-08-01 | $21.63 | $22.40 | $21.55 | $22.33 | $22.33 | 105,019 |
| 2022-07-29 | $21.78 | $21.82 | $21.56 | $21.59 | $21.59 | 88,505 |
| 2022-07-28 | $22.26 | $22.28 | $21.74 | $21.80 | $21.80 | 89,265 |
| 2022-07-27 | $22.45 | $22.75 | $22.13 | $22.28 | $22.28 | 126,236 |
| 2022-07-26 | $22.36 | $22.65 | $22.14 | $22.45 | $22.45 | 67,076 |
| 2022-07-25 | $22.20 | $22.48 | $22.20 | $22.39 | $22.39 | 63,004 |
| 2022-07-22 | $22.07 | $22.18 | $21.82 | $22.10 | $22.10 | 72,201 |
| 2022-07-21 | $21.97 | $22.12 | $21.87 | $22.03 | $22.03 | 43,598 |
| 2022-07-20 | $21.78 | $22.13 | $21.77 | $22.11 | $22.11 | 70,638 |
| 2022-07-19 | $21.56 | $22.03 | $21.56 | $21.90 | $21.90 | 63,786 |
| 2022-07-18 | $21.39 | $21.58 | $21.37 | $21.37 | $21.37 | 47,943 |
| 2022-07-15 | $21.10 | $21.42 | $20.92 | $21.25 | $21.25 | 71,366 |
| 2022-07-14 | $20.82 | $20.82 | $20.50 | $20.73 | $20.73 | 109,771 |
| 2022-07-13 | $21.17 | $21.17 | $20.90 | $20.93 | $20.93 | 53,221 |
| 2022-07-12 | $21.10 | $21.39 | $21.04 | $21.22 | $21.22 | 45,736 |
| 2022-07-11 | $21.16 | $21.23 | $21.06 | $21.15 | $21.15 | 35,551 |
| 2022-07-08 | $21.21 | $21.34 | $21.08 | $21.24 | $21.24 | 60,042 |
| 2022-07-07 | $21.31 | $21.54 | $21.17 | $21.17 | $21.17 | 60,842 |
| 2022-07-06 | $21.27 | $21.38 | $20.98 | $21.22 | $21.22 | 54,433 |
| 2022-07-05 | $21.25 | $21.39 | $20.93 | $21.36 | $21.36 | 82,255 |
| 2022-07-01 | $21.13 | $21.67 | $21.09 | $21.62 | $21.62 | 76,924 |
| 2022-06-30 | $21.12 | $21.83 | $21.07 | $21.26 | $21.26 | 85,177 |
| 2022-06-29 | $21.89 | $22.02 | $21.36 | $21.39 | $21.39 | 90,982 |
| 2022-06-28 | $22.22 | $22.36 | $21.71 | $21.76 | $21.76 | 87,484 |
| 2022-06-27 | $21.88 | $22.13 | $21.88 | $22.13 | $22.13 | 110,721 |
| 2022-06-24 | $21.48 | $21.86 | $21.41 | $21.66 | $21.66 | 246,307 |
| 2022-06-23 | $21.75 | $21.75 | $21.16 | $21.33 | $21.33 | 195,470 |
| 2022-06-22 | $22.08 | $22.17 | $21.59 | $21.63 | $21.63 | 239,244 |
| 2022-06-21 | $22.08 | $22.30 | $21.87 | $21.92 | $21.92 | 126,044 |
| 2022-06-17 | $21.55 | $22.02 | $21.51 | $21.83 | $21.83 | 225,933 |
| 2022-06-16 | $21.60 | $21.65 | $21.34 | $21.47 | $21.47 | 86,616 |
| 2022-06-15 | $21.75 | $22.11 | $21.61 | $21.88 | $21.88 | 125,323 |
| 2022-06-14 | $21.66 | $21.97 | $21.58 | $21.74 | $21.74 | 122,635 |
| 2022-06-13 | $21.54 | $22.17 | $21.54 | $21.75 | $21.75 | 124,472 |
| 2022-06-10 | $22.00 | $22.11 | $21.79 | $21.97 | $21.97 | 93,951 |
| 2022-06-09 | $22.62 | $22.62 | $22.27 | $22.27 | $22.27 | 87,834 |
| 2022-06-08 | $22.83 | $22.88 | $22.60 | $22.68 | $22.68 | 92,800 |
| 2022-06-07 | $22.98 | $22.99 | $22.75 | $22.90 | $22.90 | 90,385 |
| 2022-06-06 | $23.00 | $23.10 | $22.79 | $22.95 | $22.95 | 72,599 |
| 2022-06-03 | $23.35 | $23.44 | $22.80 | $22.98 | $22.98 | 183,270 |
| 2022-06-02 | $23.09 | $23.09 | $22.69 | $23.08 | $23.08 | 90,889 |
| 2022-06-01 | $23.14 | $23.27 | $22.66 | $23.19 | $22.97 | 118,207 |
| 2022-05-31 | $22.84 | $23.23 | $22.50 | $23.10 | $22.88 | 158,309 |
| 2022-05-27 | $22.70 | $22.93 | $22.69 | $22.80 | $22.58 | 57,729 |
| 2022-05-26 | $22.63 | $22.87 | $22.55 | $22.75 | $22.54 | 54,165 |
| 2022-05-25 | $22.37 | $22.85 | $22.36 | $22.41 | $22.20 | 75,587 |
| 2022-05-24 | $22.28 | $22.51 | $21.85 | $22.48 | $22.27 | 75,486 |
| 2022-05-23 | $22.39 | $22.65 | $22.20 | $22.24 | $22.03 | 197,433 |
| 2022-05-20 | $22.06 | $22.19 | $21.59 | $22.11 | $21.90 | 90,510 |
| 2022-05-19 | $21.93 | $22.26 | $21.88 | $21.91 | $21.70 | 112,801 |
| 2022-05-18 | $22.60 | $22.72 | $22.04 | $22.19 | $21.98 | 92,631 |
| 2022-05-17 | $22.19 | $22.38 | $22.09 | $22.33 | $22.12 | 69,692 |
| 2022-05-16 | $21.95 | $22.33 | $21.76 | $21.94 | $21.73 | 87,942 |
| 2022-05-13 | $21.84 | $22.22 | $21.71 | $22.07 | $21.86 | 119,348 |
| 2022-05-12 | $21.61 | $21.85 | $21.38 | $21.80 | $21.59 | 126,848 |
| 2022-05-11 | $21.82 | $22.11 | $21.71 | $21.74 | $21.53 | 74,562 |
| 2022-05-10 | $21.99 | $22.30 | $21.40 | $21.76 | $21.55 | 120,344 |
| 2022-05-09 | $21.65 | $22.17 | $21.51 | $21.91 | $21.70 | 208,137 |
| 2022-05-06 | $22.02 | $22.22 | $21.58 | $21.85 | $21.64 | 156,911 |
| 2022-05-05 | $22.02 | $22.15 | $21.72 | $22.15 | $21.94 | 118,886 |
| 2022-05-04 | $21.48 | $22.26 | $21.40 | $22.22 | $22.01 | 127,874 |
| 2022-05-03 | $21.55 | $21.74 | $21.31 | $21.53 | $21.33 | 83,303 |
| 2022-05-02 | $21.61 | $21.83 | $21.19 | $21.55 | $21.35 | 127,778 |
| 2022-04-29 | $21.75 | $21.87 | $21.42 | $21.50 | $21.30 | 127,587 |
| 2022-04-28 | $22.37 | $22.37 | $21.52 | $21.74 | $21.53 | 98,551 |
| 2022-04-27 | $21.93 | $22.37 | $21.28 | $22.21 | $22.00 | 164,359 |
| 2022-04-26 | $21.34 | $21.55 | $21.14 | $21.20 | $21.00 | 93,389 |
| 2022-04-25 | $21.69 | $21.70 | $21.17 | $21.47 | $21.27 | 72,354 |
| 2022-04-22 | $22.17 | $22.17 | $21.72 | $21.75 | $21.54 | 73,258 |
| 2022-04-21 | $22.50 | $22.78 | $22.20 | $22.24 | $22.03 | 78,304 |
| 2022-04-20 | $21.92 | $22.50 | $21.92 | $22.46 | $22.25 | 166,255 |
| 2022-04-19 | $21.31 | $21.81 | $21.31 | $21.66 | $21.46 | 70,753 |
| 2022-04-18 | $21.01 | $21.33 | $21.01 | $21.26 | $21.06 | 79,364 |
| 2022-04-14 | $21.20 | $21.41 | $21.03 | $21.13 | $20.93 | 96,038 |
| 2022-04-13 | $21.00 | $21.36 | $21.00 | $21.16 | $20.96 | 151,598 |
| 2022-04-12 | $21.06 | $21.33 | $20.98 | $21.09 | $20.89 | 92,141 |
| 2022-04-11 | $20.84 | $21.29 | $20.84 | $20.99 | $20.79 | 105,641 |
| 2022-04-08 | $20.96 | $21.31 | $20.82 | $20.87 | $20.67 | 95,082 |
| 2022-04-07 | $21.37 | $21.53 | $20.82 | $21.12 | $20.92 | 108,763 |
| 2022-04-06 | $21.65 | $21.91 | $21.23 | $21.25 | $21.05 | 146,384 |
| 2022-04-05 | $22.09 | $22.26 | $21.67 | $21.71 | $21.51 | 119,463 |
| 2022-04-04 | $22.29 | $22.35 | $21.81 | $22.21 | $22.00 | 135,994 |
| 2022-04-01 | $22.72 | $22.72 | $22.08 | $22.19 | $21.98 | 133,090 |
| 2022-03-31 | $23.11 | $23.11 | $22.32 | $22.35 | $22.14 | 111,313 |
| 2022-03-30 | $23.20 | $23.29 | $22.59 | $22.67 | $22.46 | 144,023 |
| 2022-03-29 | $23.25 | $23.59 | $23.00 | $23.22 | $23.00 | 92,682 |
| 2022-03-28 | $23.32 | $23.36 | $22.93 | $23.15 | $22.93 | 80,868 |
| 2022-03-25 | $23.11 | $23.46 | $23.11 | $23.38 | $23.16 | 76,499 |
| 2022-03-24 | $23.43 | $23.43 | $22.72 | $23.10 | $22.88 | 68,789 |
| 2022-03-23 | $23.18 | $23.44 | $22.79 | $22.80 | $22.58 | 97,501 |
| 2022-03-22 | $23.27 | $23.64 | $23.14 | $23.33 | $23.11 | 88,531 |
| 2022-03-21 | $23.19 | $23.44 | $22.98 | $23.15 | $22.93 | 66,162 |
| 2022-03-18 | $23.20 | $23.25 | $22.67 | $23.19 | $22.97 | 245,515 |
| 2022-03-17 | $23.20 | $23.36 | $22.90 | $23.22 | $23.00 | 57,895 |
| 2022-03-16 | $23.26 | $23.43 | $23.21 | $23.40 | $23.18 | 119,147 |
| 2022-03-15 | $23.42 | $23.69 | $23.04 | $23.07 | $22.85 | 111,260 |
| 2022-03-14 | $23.40 | $23.65 | $23.28 | $23.41 | $23.19 | 72,881 |
| 2022-03-11 | $23.05 | $23.29 | $22.98 | $23.06 | $22.84 | 81,444 |
| 2022-03-10 | $22.55 | $22.96 | $22.39 | $22.95 | $22.73 | 140,538 |
| 2022-03-09 | $23.50 | $23.64 | $22.99 | $23.00 | $22.57 | 286,645 |
| 2022-03-08 | $23.41 | $23.61 | $22.96 | $22.98 | $22.55 | 169,296 |
| 2022-03-07 | $23.90 | $24.00 | $23.20 | $23.24 | $22.80 | 160,203 |
| 2022-03-04 | $24.00 | $24.07 | $23.66 | $23.93 | $23.48 | 160,027 |
| 2022-03-03 | $23.99 | $24.21 | $23.87 | $24.19 | $23.73 | 113,351 |
| 2022-03-02 | $23.01 | $24.08 | $23.01 | $23.99 | $23.54 | 137,350 |
| 2022-03-01 | $23.27 | $23.38 | $22.60 | $22.90 | $22.47 | 162,160 |
| 2022-02-28 | $23.45 | $23.63 | $23.23 | $23.49 | $23.05 | 337,477 |
| 2022-02-25 | $23.29 | $23.87 | $23.25 | $23.73 | $23.28 | 90,602 |
| 2022-02-24 | $23.18 | $23.31 | $22.65 | $23.24 | $22.80 | 155,159 |
| 2022-02-23 | $24.02 | $24.13 | $23.41 | $23.46 | $23.02 | 113,578 |
| 2022-02-22 | $23.73 | $24.35 | $23.49 | $23.92 | $23.47 | 281,808 |
| 2022-02-18 | $23.66 | $24.05 | $23.53 | $23.72 | $23.27 | 276,684 |
| 2022-02-17 | $23.60 | $23.98 | $23.25 | $23.73 | $23.28 | 215,589 |
| 2022-02-16 | $23.46 | $23.72 | $23.37 | $23.46 | $23.02 | 57,378 |
| 2022-02-15 | $23.43 | $23.66 | $23.40 | $23.51 | $23.07 | 95,823 |
| 2022-02-14 | $23.33 | $23.50 | $23.04 | $23.32 | $22.88 | 146,895 |
| 2022-02-11 | $23.15 | $23.93 | $23.15 | $23.33 | $22.89 | 117,566 |
| 2022-02-10 | $23.41 | $23.75 | $23.13 | $23.25 | $22.81 | 72,180 |
| 2022-02-09 | $23.76 | $23.76 | $23.34 | $23.37 | $22.93 | 94,470 |
| 2022-02-08 | $23.50 | $23.82 | $23.45 | $23.70 | $23.25 | 131,337 |
| 2022-02-07 | $23.68 | $23.74 | $23.35 | $23.41 | $22.97 | 94,754 |
| 2022-02-04 | $23.54 | $23.87 | $23.02 | $23.68 | $23.23 | 90,052 |
| 2022-02-03 | $23.53 | $23.73 | $23.31 | $23.43 | $22.99 | 141,668 |
| 2022-02-02 | $23.75 | $23.97 | $23.24 | $23.62 | $23.17 | 134,817 |
| 2022-02-01 | $23.49 | $23.84 | $23.12 | $23.68 | $23.23 | 121,305 |
| 2022-01-31 | $23.55 | $23.91 | $23.04 | $23.61 | $23.17 | 136,028 |
| 2022-01-28 | $24.48 | $24.74 | $22.85 | $23.57 | $23.13 | 126,070 |
| 2022-01-27 | $24.94 | $25.48 | $24.34 | $24.46 | $24.00 | 112,857 |
| 2022-01-26 | $25.37 | $25.67 | $24.54 | $24.94 | $24.47 | 99,611 |
| 2022-01-25 | $25.01 | $25.24 | $24.51 | $25.17 | $24.70 | 68,365 |
| 2022-01-24 | $24.33 | $25.31 | $24.33 | $25.18 | $24.71 | 117,334 |
| 2022-01-21 | $24.21 | $25.02 | $24.01 | $24.79 | $24.32 | 129,028 |
| 2022-01-20 | $24.90 | $25.23 | $24.43 | $24.45 | $23.99 | 89,970 |
| 2022-01-19 | $25.46 | $25.46 | $24.85 | $25.09 | $24.62 | 83,133 |
| 2022-01-18 | $25.88 | $25.95 | $25.40 | $25.43 | $24.95 | 89,861 |
| 2022-01-14 | $25.49 | $25.90 | $25.34 | $25.88 | $25.39 | 47,572 |
| 2022-01-13 | $25.37 | $25.88 | $25.37 | $25.70 | $25.22 | 46,191 |
| 2022-01-12 | $25.32 | $25.56 | $25.16 | $25.39 | $24.91 | 64,381 |
| 2022-01-11 | $25.44 | $25.44 | $24.79 | $25.33 | $24.85 | 179,210 |
| 2022-01-10 | $25.69 | $25.79 | $25.18 | $25.36 | $24.88 | 90,684 |
| 2022-01-07 | $25.66 | $25.69 | $25.25 | $25.59 | $25.11 | 59,844 |
| 2022-01-06 | $24.86 | $25.50 | $24.85 | $25.48 | $25.00 | 83,258 |
| 2022-01-05 | $25.42 | $25.42 | $24.66 | $24.67 | $24.21 | 135,374 |
| 2022-01-04 | $25.00 | $25.32 | $24.84 | $24.86 | $24.39 | 92,474 |
| 2022-01-03 | $24.47 | $25.00 | $24.47 | $24.79 | $24.32 | 79,605 |
| 2021-12-31 | $24.37 | $24.68 | $24.18 | $24.30 | $23.84 | 44,945 |
| 2021-12-30 | $24.59 | $24.74 | $24.28 | $24.31 | $23.85 | 68,085 |
| 2021-12-29 | $24.10 | $24.61 | $24.04 | $24.50 | $24.04 | 105,435 |
| 2021-12-28 | $24.33 | $24.36 | $24.05 | $24.13 | $23.68 | 82,331 |
| 2021-12-27 | $24.14 | $24.30 | $23.87 | $24.28 | $23.82 | 93,583 |
| 2021-12-23 | $24.17 | $24.45 | $24.14 | $24.16 | $23.70 | 67,737 |
| 2021-12-22 | $23.97 | $24.22 | $23.91 | $24.16 | $23.70 | 72,210 |
| 2021-12-21 | $23.79 | $24.29 | $23.79 | $23.99 | $23.54 | 90,467 |
| 2021-12-20 | $23.70 | $23.83 | $23.21 | $23.64 | $23.19 | 158,219 |
| 2021-12-17 | $24.49 | $24.49 | $23.52 | $23.98 | $23.53 | 862,455 |
| 2021-12-16 | $24.00 | $24.66 | $23.90 | $24.49 | $24.03 | 166,783 |
| 2021-12-15 | $23.97 | $24.18 | $23.76 | $23.97 | $23.52 | 158,066 |
| 2021-12-14 | $24.00 | $24.14 | $23.58 | $23.80 | $23.35 | 241,511 |
| 2021-12-13 | $23.95 | $23.95 | $23.29 | $23.59 | $23.15 | 228,924 |
| 2021-12-10 | $23.95 | $23.98 | $23.55 | $23.97 | $23.52 | 90,894 |
| 2021-12-09 | $23.91 | $23.96 | $23.64 | $23.82 | $23.37 | 120,823 |
| 2021-12-08 | $24.35 | $24.48 | $24.06 | $24.26 | $23.59 | 90,276 |
| 2021-12-07 | $24.67 | $24.82 | $24.16 | $24.28 | $23.61 | 92,785 |
| 2021-12-06 | $24.26 | $24.60 | $24.19 | $24.40 | $23.73 | 103,518 |
| 2021-12-03 | $24.43 | $24.45 | $23.95 | $24.16 | $23.50 | 167,354 |
| 2021-12-02 | $23.62 | $24.48 | $23.60 | $24.31 | $23.64 | 161,014 |
| 2021-12-01 | $24.12 | $24.28 | $23.34 | $23.37 | $22.73 | 161,367 |
| 2021-11-30 | $23.50 | $23.86 | $23.29 | $23.62 | $22.97 | 151,186 |
| 2021-11-29 | $23.87 | $23.99 | $23.39 | $23.75 | $23.10 | 248,309 |
| 2021-11-26 | $24.23 | $24.33 | $23.38 | $23.75 | $23.10 | 202,797 |
| 2021-11-24 | $24.39 | $24.78 | $24.35 | $24.75 | $24.07 | 83,366 |
| 2021-11-23 | $24.38 | $24.70 | $24.38 | $24.56 | $23.89 | 79,362 |
| 2021-11-22 | $24.28 | $24.70 | $24.14 | $24.23 | $23.57 | 76,794 |
| 2021-11-19 | $24.07 | $24.16 | $23.83 | $23.96 | $23.30 | 85,775 |
| 2021-11-18 | $24.25 | $24.40 | $24.01 | $24.31 | $23.64 | 131,625 |
| 2021-11-17 | $24.10 | $24.33 | $24.10 | $24.24 | $23.58 | 172,671 |
| 2021-11-16 | $24.13 | $24.48 | $24.09 | $24.29 | $23.62 | 63,755 |
| 2021-11-15 | $24.17 | $24.17 | $23.85 | $24.05 | $23.39 | 166,398 |
| 2021-11-12 | $24.21 | $24.47 | $23.85 | $23.98 | $23.32 | 48,480 |
| 2021-11-11 | $24.31 | $24.38 | $24.10 | $24.30 | $23.63 | 64,350 |
| 2021-11-10 | $24.30 | $24.49 | $24.18 | $24.23 | $23.57 | 81,200 |
| 2021-11-09 | $24.31 | $24.53 | $24.13 | $24.28 | $23.61 | 90,955 |
| 2021-11-08 | $24.53 | $24.60 | $24.25 | $24.38 | $23.71 | 98,046 |
| 2021-11-05 | $24.28 | $24.54 | $24.20 | $24.46 | $23.79 | 125,362 |
| 2021-11-04 | $24.35 | $24.35 | $23.74 | $24.05 | $23.39 | 42,755 |
| 2021-11-03 | $23.81 | $24.53 | $23.47 | $24.35 | $23.68 | 79,492 |
| 2021-11-02 | $24.34 | $24.66 | $23.87 | $23.92 | $23.26 | 50,174 |
| 2021-11-01 | $24.25 | $24.54 | $23.67 | $24.47 | $23.80 | 75,778 |
| 2021-10-29 | $24.54 | $24.75 | $23.84 | $24.02 | $23.36 | 103,774 |
| 2021-10-28 | $23.80 | $24.57 | $23.80 | $24.54 | $23.87 | 88,689 |
| 2021-10-27 | $23.42 | $23.86 | $23.21 | $23.72 | $23.07 | 97,887 |
| 2021-10-26 | $23.83 | $23.90 | $23.53 | $23.58 | $22.93 | 87,051 |
| 2021-10-25 | $23.56 | $23.91 | $23.35 | $23.84 | $23.19 | 87,715 |
| 2021-10-22 | $23.35 | $23.50 | $23.28 | $23.38 | $22.74 | 43,960 |
| 2021-10-21 | $23.41 | $23.47 | $23.19 | $23.34 | $22.70 | 51,323 |
| 2021-10-20 | $22.93 | $23.41 | $22.93 | $23.37 | $22.73 | 78,211 |
| 2021-10-19 | $23.16 | $23.16 | $22.71 | $22.93 | $22.30 | 39,484 |
| 2021-10-18 | $23.10 | $23.37 | $23.03 | $23.08 | $22.45 | 60,897 |
| 2021-10-15 | $23.61 | $23.65 | $23.17 | $23.21 | $22.57 | 79,404 |
| 2021-10-14 | $23.19 | $23.25 | $22.92 | $23.19 | $22.55 | 41,682 |
| 2021-10-13 | $23.27 | $23.27 | $22.67 | $22.91 | $22.28 | 37,749 |
| 2021-10-12 | $23.36 | $23.40 | $23.19 | $23.29 | $22.65 | 38,687 |
| 2021-10-11 | $23.76 | $23.81 | $23.39 | $23.40 | $22.76 | 41,294 |
| 2021-10-08 | $23.64 | $23.79 | $23.50 | $23.63 | $22.98 | 37,144 |
| 2021-10-07 | $23.64 | $23.72 | $23.45 | $23.66 | $23.01 | 64,099 |
| 2021-10-06 | $23.30 | $23.49 | $22.94 | $23.44 | $22.80 | 71,055 |
| 2021-10-05 | $23.42 | $23.44 | $23.10 | $23.37 | $22.73 | 243,325 |
| 2021-10-04 | $23.16 | $23.54 | $23.16 | $23.28 | $22.64 | 119,647 |
| 2021-10-01 | $22.66 | $23.35 | $22.59 | $23.13 | $22.50 | 91,460 |
| 2021-09-30 | $23.01 | $23.02 | $22.57 | $22.60 | $21.98 | 82,234 |
| 2021-09-29 | $22.71 | $22.98 | $22.61 | $22.94 | $22.31 | 64,698 |
| 2021-09-28 | $22.98 | $23.16 | $22.53 | $22.60 | $21.98 | 103,018 |
| 2021-09-27 | $22.41 | $23.18 | $22.37 | $22.91 | $22.28 | 114,714 |
| 2021-09-24 | $22.20 | $22.57 | $22.09 | $22.36 | $21.75 | 56,624 |
| 2021-09-23 | $21.54 | $22.39 | $21.54 | $22.20 | $21.59 | 102,738 |
| 2021-09-22 | $21.17 | $21.92 | $21.17 | $21.55 | $20.96 | 101,269 |
| 2021-09-21 | $21.37 | $21.37 | $21.00 | $21.01 | $20.43 | 70,760 |
| 2021-09-20 | $21.36 | $21.50 | $21.00 | $21.30 | $20.72 | 115,212 |
| 2021-09-17 | $22.12 | $22.18 | $21.66 | $21.70 | $21.10 | 689,908 |
| 2021-09-16 | $22.00 | $22.23 | $21.89 | $22.00 | $21.40 | 157,831 |
| 2021-09-15 | $21.95 | $22.05 | $21.59 | $21.81 | $21.21 | 89,093 |
| 2021-09-14 | $22.25 | $22.29 | $21.60 | $21.68 | $21.09 | 125,267 |
| 2021-09-13 | $22.25 | $22.28 | $21.82 | $22.23 | $21.62 | 144,753 |
| 2021-09-10 | $22.41 | $22.57 | $22.05 | $22.10 | $21.49 | 73,755 |
| 2021-09-09 | $22.39 | $22.54 | $22.25 | $22.30 | $21.69 | 97,046 |
| 2021-09-08 | $22.48 | $22.58 | $22.30 | $22.38 | $21.77 | 146,716 |
| 2021-09-07 | $22.57 | $22.84 | $22.49 | $22.59 | $21.97 | 77,680 |
| 2021-09-03 | $22.67 | $22.70 | $22.37 | $22.55 | $21.93 | 47,973 |
| 2021-09-02 | $22.64 | $22.97 | $22.60 | $22.64 | $22.02 | 53,941 |
| 2021-09-01 | $22.68 | $23.00 | $22.55 | $22.99 | $22.15 | 79,133 |
| 2021-08-31 | $22.97 | $23.12 | $22.72 | $22.93 | $22.10 | 76,344 |
| 2021-08-30 | $23.33 | $23.33 | $22.81 | $22.89 | $22.06 | 75,828 |
| 2021-08-27 | $22.74 | $23.36 | $22.74 | $23.30 | $22.45 | 75,981 |
| 2021-08-26 | $22.71 | $22.78 | $22.54 | $22.64 | $21.82 | 90,094 |
| 2021-08-25 | $23.04 | $23.17 | $22.66 | $22.69 | $21.86 | 82,744 |
| 2021-08-24 | $22.76 | $22.98 | $22.72 | $22.92 | $22.09 | 73,169 |
| 2021-08-23 | $22.90 | $23.00 | $22.52 | $22.78 | $21.95 | 222,959 |
| 2021-08-20 | $22.21 | $22.76 | $21.83 | $22.69 | $21.86 | 120,771 |
| 2021-08-19 | $22.10 | $22.38 | $21.90 | $22.31 | $21.50 | 98,841 |
| 2021-08-18 | $22.42 | $22.67 | $22.21 | $22.32 | $21.51 | 96,676 |
| 2021-08-17 | $22.73 | $22.80 | $22.25 | $22.49 | $21.67 | 46,296 |
| 2021-08-16 | $22.69 | $23.07 | $22.35 | $22.81 | $21.98 | 60,665 |
| 2021-08-13 | $23.14 | $23.23 | $22.71 | $22.82 | $21.99 | 53,057 |
| 2021-08-12 | $23.42 | $23.42 | $22.99 | $23.20 | $22.36 | 46,208 |
| 2021-08-11 | $23.05 | $23.47 | $23.00 | $23.46 | $22.61 | 55,673 |
| 2021-08-10 | $22.68 | $23.19 | $22.63 | $23.06 | $22.22 | 51,944 |
| 2021-08-09 | $22.30 | $23.18 | $22.19 | $22.74 | $21.91 | 62,210 |
| 2021-08-06 | $22.87 | $23.34 | $22.65 | $23.18 | $22.34 | 91,762 |
| 2021-08-05 | $22.16 | $22.60 | $22.16 | $22.49 | $21.67 | 66,474 |
| 2021-08-04 | $21.85 | $22.22 | $21.79 | $22.01 | $21.21 | 88,667 |
| 2021-08-03 | $21.95 | $22.32 | $21.64 | $22.16 | $21.35 | 122,311 |
| 2021-08-02 | $22.14 | $22.65 | $21.87 | $21.91 | $21.11 | 127,147 |
| 2021-07-30 | $22.21 | $22.48 | $21.96 | $22.05 | $21.25 | 114,480 |
| 2021-07-29 | $22.59 | $22.59 | $22.17 | $22.34 | $21.53 | 73,147 |
| 2021-07-28 | $22.12 | $22.44 | $21.89 | $22.26 | $21.45 | 76,558 |
| 2021-07-27 | $21.80 | $22.15 | $21.77 | $21.96 | $21.16 | 69,172 |
| 2021-07-26 | $21.90 | $22.34 | $21.85 | $22.03 | $21.23 | 61,350 |
| 2021-07-23 | $22.16 | $22.16 | $21.71 | $21.87 | $21.07 | 114,141 |
| 2021-07-22 | $21.77 | $21.77 | $21.47 | $21.55 | $20.77 | 121,347 |
| 2021-07-21 | $21.45 | $22.04 | $21.45 | $21.91 | $21.11 | 140,241 |
| 2021-07-20 | $20.78 | $21.60 | $20.78 | $21.16 | $20.39 | 216,216 |
| 2021-07-19 | $21.08 | $21.14 | $20.66 | $20.79 | $20.03 | 249,574 |
| 2021-07-16 | $21.60 | $21.60 | $21.14 | $21.29 | $20.52 | 200,999 |
| 2021-07-15 | $21.05 | $21.55 | $20.76 | $21.51 | $20.73 | 174,675 |
| 2021-07-14 | $21.01 | $21.30 | $20.58 | $21.24 | $20.47 | 229,255 |
| 2021-07-13 | $21.06 | $21.06 | $20.40 | $20.52 | $19.77 | 57,369 |
| 2021-07-12 | $20.65 | $20.94 | $20.36 | $20.90 | $20.14 | 85,975 |
| 2021-07-09 | $20.52 | $20.92 | $20.40 | $20.83 | $20.07 | 64,746 |
| 2021-07-08 | $20.35 | $20.45 | $19.79 | $20.14 | $19.41 | 85,524 |
| 2021-07-07 | $20.43 | $20.80 | $20.37 | $20.48 | $19.74 | 71,603 |
| 2021-07-06 | $21.55 | $21.55 | $20.39 | $20.62 | $19.87 | 112,459 |
| 2021-07-02 | $21.50 | $21.50 | $21.00 | $21.12 | $20.35 | 120,463 |
| 2021-07-01 | $21.80 | $21.80 | $21.41 | $21.50 | $20.72 | 242,673 |
| 2021-06-30 | $21.33 | $21.63 | $21.30 | $21.43 | $20.65 | 128,440 |
| 2021-06-29 | $22.07 | $22.07 | $21.50 | $21.51 | $20.73 | 111,269 |
| 2021-06-28 | $21.78 | $21.83 | $21.19 | $21.61 | $20.82 | 193,824 |
| 2021-06-25 | $21.92 | $22.22 | $21.76 | $21.89 | $21.09 | 370,574 |
| 2021-06-24 | $21.70 | $21.90 | $21.45 | $21.89 | $21.09 | 136,395 |
| 2021-06-23 | $21.63 | $21.93 | $21.51 | $21.56 | $20.78 | 186,787 |
| 2021-06-22 | $21.77 | $21.77 | $21.28 | $21.52 | $20.74 | 123,530 |
| 2021-06-21 | $21.06 | $21.84 | $21.06 | $21.75 | $20.96 | 176,255 |
| 2021-06-18 | $21.52 | $21.85 | $20.85 | $20.95 | $20.19 | 337,770 |
| 2021-06-17 | $22.70 | $22.70 | $21.73 | $21.76 | $20.97 | 119,169 |
| 2021-06-16 | $22.30 | $22.71 | $21.98 | $22.58 | $21.76 | 121,616 |
| 2021-06-15 | $22.11 | $22.69 | $21.99 | $22.37 | $21.56 | 83,785 |
| 2021-06-14 | $22.64 | $22.90 | $21.82 | $21.94 | $21.14 | 100,265 |
| 2021-06-11 | $22.64 | $22.80 | $22.29 | $22.35 | $21.54 | 111,788 |
| 2021-06-10 | $23.30 | $23.30 | $22.40 | $22.46 | $21.64 | 109,207 |
| 2021-06-09 | $23.40 | $23.40 | $23.00 | $23.00 | $22.16 | 122,936 |
| 2021-06-08 | $23.23 | $23.63 | $23.07 | $23.50 | $22.65 | 179,893 |
| 2021-06-07 | $23.28 | $23.50 | $23.21 | $23.43 | $22.58 | 112,863 |
| 2021-06-04 | $23.27 | $23.49 | $23.00 | $23.30 | $22.45 | 114,636 |
| 2021-06-03 | $23.35 | $23.64 | $23.20 | $23.43 | $22.58 | 112,750 |
| 2021-06-02 | $23.89 | $23.89 | $23.50 | $23.52 | $22.46 | 106,180 |
| 2021-06-01 | $23.55 | $23.97 | $23.40 | $23.72 | $22.65 | 82,347 |
| 2021-05-28 | $23.48 | $23.48 | $22.80 | $23.37 | $22.32 | 85,437 |
| 2021-05-27 | $23.40 | $23.56 | $23.12 | $23.32 | $22.27 | 122,361 |
| 2021-05-26 | $22.60 | $23.05 | $22.58 | $23.01 | $21.98 | 122,042 |
| 2021-05-25 | $23.43 | $23.82 | $22.56 | $22.56 | $21.55 | 73,468 |
| 2021-05-24 | $23.63 | $23.72 | $23.36 | $23.45 | $22.40 | 51,151 |
| 2021-05-21 | $23.34 | $23.81 | $23.25 | $23.57 | $22.51 | 97,194 |
| 2021-05-20 | $23.02 | $23.24 | $22.71 | $23.02 | $21.99 | 107,604 |
| 2021-05-19 | $23.18 | $23.21 | $22.54 | $23.12 | $22.08 | 85,564 |
| 2021-05-18 | $23.96 | $24.11 | $23.38 | $23.40 | $22.35 | 72,351 |
| 2021-05-17 | $23.76 | $23.99 | $23.41 | $23.89 | $22.82 | 94,239 |
| 2021-05-14 | $23.80 | $23.91 | $23.51 | $23.86 | $22.79 | 81,966 |
| 2021-05-13 | $22.68 | $23.76 | $22.68 | $23.65 | $22.59 | 64,311 |
| 2021-05-12 | $23.68 | $23.88 | $22.65 | $22.84 | $21.81 | 114,105 |
| 2021-05-11 | $23.78 | $24.13 | $23.51 | $23.55 | $22.49 | 138,222 |
| 2021-05-10 | $24.61 | $25.01 | $24.07 | $24.07 | $22.99 | 108,063 |
| 2021-05-07 | $23.91 | $24.36 | $23.66 | $24.35 | $23.26 | 84,966 |
| 2021-05-06 | $24.09 | $24.20 | $23.67 | $24.15 | $23.07 | 75,340 |
| 2021-05-05 | $24.17 | $24.40 | $23.64 | $24.01 | $22.93 | 101,275 |
| 2021-05-04 | $24.03 | $24.59 | $23.65 | $24.19 | $23.10 | 173,576 |
| 2021-05-03 | $23.62 | $24.03 | $23.44 | $23.96 | $22.88 | 182,571 |
| 2021-04-30 | $23.20 | $23.46 | $23.02 | $23.27 | $22.22 | 147,611 |
| 2021-04-29 | $23.43 | $23.71 | $23.02 | $23.27 | $22.22 | 108,578 |
| 2021-04-28 | $22.47 | $23.27 | $22.47 | $23.23 | $22.19 | 162,315 |
| 2021-04-27 | $22.40 | $22.91 | $22.01 | $22.61 | $21.59 | 133,077 |
| 2021-04-26 | $23.16 | $23.37 | $22.31 | $22.38 | $21.37 | 133,596 |
| 2021-04-23 | $21.93 | $22.98 | $21.91 | $22.86 | $21.83 | 171,059 |
| 2021-04-22 | $21.96 | $22.11 | $21.67 | $21.82 | $20.84 | 108,304 |
| 2021-04-21 | $21.27 | $21.92 | $21.27 | $21.88 | $20.90 | 105,447 |
| 2021-04-20 | $21.75 | $21.75 | $21.15 | $21.23 | $20.28 | 133,961 |
| 2021-04-19 | $22.02 | $22.19 | $21.65 | $21.94 | $20.95 | 106,027 |
| 2021-04-16 | $21.85 | $22.10 | $21.70 | $21.98 | $20.99 | 89,247 |
| 2021-04-15 | $21.84 | $21.88 | $21.31 | $21.85 | $20.87 | 67,744 |
| 2021-04-14 | $21.37 | $22.09 | $21.37 | $21.87 | $20.89 | 79,629 |
| 2021-04-13 | $21.55 | $21.76 | $21.21 | $21.38 | $20.42 | 107,699 |
| 2021-04-12 | $21.76 | $21.94 | $21.60 | $21.77 | $20.79 | 94,260 |
| 2021-04-09 | $21.56 | $21.75 | $21.42 | $21.63 | $20.66 | 94,921 |
| 2021-04-08 | $20.90 | $21.50 | $20.69 | $21.44 | $20.48 | 135,577 |
| 2021-04-07 | $21.23 | $21.32 | $20.83 | $20.95 | $20.01 | 74,311 |
| 2021-04-06 | $21.08 | $21.43 | $20.95 | $21.12 | $20.17 | 70,185 |
| 2021-04-05 | $21.18 | $21.29 | $20.80 | $21.13 | $20.18 | 229,408 |
| 2021-04-01 | $21.16 | $21.19 | $20.50 | $20.97 | $20.03 | 224,563 |
| 2021-03-31 | $21.52 | $21.82 | $21.02 | $21.23 | $20.28 | 351,044 |
| 2021-03-30 | $21.86 | $22.13 | $21.64 | $21.77 | $20.79 | 199,591 |
| 2021-03-29 | $22.19 | $22.25 | $21.30 | $21.59 | $20.62 | 233,378 |
| 2021-03-26 | $22.72 | $22.83 | $22.05 | $22.19 | $21.19 | 190,043 |
| 2021-03-25 | $21.73 | $22.32 | $21.42 | $22.26 | $21.26 | 287,806 |
| 2021-03-24 | $22.20 | $22.76 | $21.85 | $21.85 | $20.87 | 195,185 |
| 2021-03-23 | $23.08 | $23.15 | $21.76 | $21.88 | $20.90 | 174,359 |
| 2021-03-22 | $24.36 | $24.83 | $23.12 | $23.35 | $22.30 | 189,755 |
| 2021-03-19 | $24.01 | $24.57 | $23.51 | $24.48 | $23.38 | 1,193,853 |
| 2021-03-18 | $24.41 | $25.22 | $24.05 | $24.27 | $23.18 | 162,130 |
| 2021-03-17 | $23.98 | $24.42 | $23.80 | $24.12 | $23.04 | 119,357 |
| 2021-03-16 | $24.32 | $24.48 | $23.60 | $23.96 | $22.88 | 101,463 |
| 2021-03-15 | $24.42 | $24.68 | $23.47 | $24.28 | $23.19 | 180,163 |
| 2021-03-12 | $24.23 | $24.72 | $23.97 | $24.27 | $23.18 | 173,050 |
| 2021-03-11 | $23.94 | $24.05 | $23.58 | $23.93 | $22.86 | 164,413 |
| 2021-03-10 | $23.51 | $24.39 | $23.51 | $24.29 | $23.00 | 124,760 |
| 2021-03-09 | $23.94 | $23.94 | $23.04 | $23.51 | $22.26 | 116,686 |
| 2021-03-08 | $22.79 | $24.03 | $22.79 | $24.02 | $22.74 | 202,828 |
| 2021-03-05 | $22.33 | $22.71 | $22.00 | $22.65 | $21.44 | 117,761 |
| 2021-03-04 | $22.04 | $22.50 | $21.69 | $21.88 | $20.72 | 114,718 |
| 2021-03-03 | $21.37 | $22.51 | $21.37 | $21.97 | $20.80 | 119,957 |
| 2021-03-02 | $21.30 | $21.50 | $21.03 | $21.19 | $20.06 | 85,369 |
| 2021-03-01 | $21.01 | $21.46 | $21.01 | $21.41 | $20.27 | 92,186 |
| 2021-02-26 | $21.26 | $21.37 | $20.50 | $20.75 | $19.65 | 119,471 |
| 2021-02-25 | $22.41 | $22.41 | $21.32 | $21.33 | $20.19 | 81,153 |
| 2021-02-24 | $21.66 | $22.11 | $21.51 | $22.05 | $20.88 | 181,682 |
| 2021-02-23 | $21.10 | $21.60 | $21.10 | $21.44 | $20.30 | 147,404 |
| 2021-02-22 | $20.31 | $21.28 | $20.31 | $21.15 | $20.02 | 160,296 |
| 2021-02-19 | $20.08 | $20.30 | $19.86 | $20.28 | $19.20 | 70,871 |
| 2021-02-18 | $19.94 | $20.12 | $19.70 | $20.00 | $18.94 | 71,146 |
| 2021-02-17 | $19.96 | $20.23 | $19.76 | $20.02 | $18.95 | 64,087 |
| 2021-02-16 | $19.96 | $20.25 | $19.96 | $20.11 | $19.04 | 79,802 |
| 2021-02-12 | $19.74 | $20.21 | $19.74 | $19.95 | $18.89 | 63,018 |
| 2021-02-11 | $20.10 | $20.20 | $19.40 | $19.91 | $18.85 | 186,084 |
| 2021-02-10 | $20.35 | $20.50 | $19.96 | $20.03 | $18.96 | 87,774 |
| 2021-02-09 | $19.96 | $20.35 | $19.76 | $20.30 | $19.22 | 91,284 |
| 2021-02-08 | $19.76 | $20.01 | $19.64 | $19.99 | $18.93 | 97,863 |
| 2021-02-05 | $19.81 | $19.91 | $19.33 | $19.62 | $18.58 | 118,585 |
| 2021-02-04 | $18.99 | $19.77 | $18.95 | $19.61 | $18.57 | 140,087 |
| 2021-02-03 | $18.69 | $19.01 | $18.20 | $18.92 | $17.91 | 110,031 |
| 2021-02-02 | $18.46 | $18.87 | $18.17 | $18.81 | $17.81 | 140,299 |
| 2021-02-01 | $18.51 | $18.51 | $17.95 | $18.25 | $17.28 | 110,609 |
| 2021-01-29 | $18.36 | $18.66 | $18.12 | $18.28 | $17.31 | 298,206 |
| 2021-01-28 | $18.28 | $18.76 | $18.14 | $18.61 | $17.62 | 175,407 |
| 2021-01-27 | $18.28 | $18.98 | $17.94 | $18.28 | $17.31 | 190,955 |
| 2021-01-26 | $19.21 | $19.30 | $18.71 | $18.74 | $17.74 | 78,436 |
| 2021-01-25 | $17.93 | $19.20 | $17.93 | $19.15 | $18.13 | 120,065 |
| 2021-01-22 | $18.58 | $18.87 | $18.33 | $18.84 | $17.84 | 228,741 |
| 2021-01-21 | $19.05 | $19.08 | $18.56 | $18.75 | $17.75 | 156,303 |
| 2021-01-20 | $19.43 | $19.47 | $18.92 | $19.11 | $18.09 | 91,137 |
| 2021-01-19 | $19.28 | $19.47 | $18.89 | $19.44 | $18.41 | 141,549 |
| 2021-01-15 | $18.71 | $19.21 | $18.58 | $19.07 | $18.05 | 145,093 |
| 2021-01-14 | $18.75 | $19.36 | $18.75 | $19.13 | $18.11 | 418,447 |
| 2021-01-13 | $18.73 | $18.82 | $18.37 | $18.73 | $17.73 | 99,565 |
| 2021-01-12 | $18.96 | $19.05 | $18.74 | $18.83 | $17.83 | 171,851 |
| 2021-01-11 | $18.01 | $18.84 | $17.80 | $18.84 | $17.84 | 210,126 |
| 2021-01-08 | $18.52 | $18.52 | $17.97 | $18.33 | $17.35 | 127,271 |
| 2021-01-07 | $18.50 | $18.66 | $18.32 | $18.52 | $17.53 | 133,172 |
| 2021-01-06 | $16.83 | $18.40 | $16.83 | $18.29 | $17.32 | 281,500 |
| 2021-01-05 | $16.24 | $16.63 | $16.24 | $16.42 | $15.55 | 100,825 |
| 2021-01-04 | $16.64 | $16.74 | $15.94 | $16.23 | $15.37 | 168,990 |
| 2020-12-31 | $16.39 | $16.76 | $16.33 | $16.64 | $15.75 | 114,155 |
| 2020-12-30 | $16.49 | $16.63 | $16.27 | $16.34 | $15.47 | 131,794 |
| 2020-12-29 | $16.60 | $16.72 | $16.40 | $16.48 | $15.60 | 253,111 |
| 2020-12-28 | $16.60 | $16.79 | $16.41 | $16.64 | $15.75 | 142,463 |
| 2020-12-24 | $16.51 | $16.63 | $16.09 | $16.42 | $15.55 | 74,986 |
| 2020-12-23 | $15.79 | $16.43 | $15.79 | $16.40 | $15.53 | 157,836 |
| 2020-12-22 | $15.91 | $16.31 | $15.56 | $15.71 | $14.87 | 183,411 |
| 2020-12-21 | $15.99 | $16.19 | $15.62 | $15.75 | $14.91 | 218,408 |
| 2020-12-18 | $16.71 | $16.82 | $15.89 | $15.92 | $15.07 | 1,080,895 |
| 2020-12-17 | $17.14 | $17.33 | $16.68 | $16.71 | $15.82 | 182,401 |
| 2020-12-16 | $16.82 | $17.15 | $16.76 | $16.97 | $16.07 | 191,294 |
| 2020-12-15 | $16.39 | $16.75 | $16.02 | $16.75 | $15.86 | 193,490 |
| 2020-12-14 | $16.18 | $16.48 | $16.08 | $16.21 | $15.35 | 221,146 |
| 2020-12-11 | $15.85 | $16.26 | $15.79 | $16.09 | $15.23 | 165,446 |
| 2020-12-10 | $15.87 | $16.13 | $15.69 | $16.08 | $15.22 | 111,798 |
| 2020-12-09 | $16.00 | $16.12 | $15.73 | $16.00 | $15.15 | 154,693 |
| 2020-12-08 | $15.69 | $16.00 | $15.60 | $15.96 | $15.11 | 154,508 |
| 2020-12-07 | $16.07 | $16.24 | $15.54 | $15.99 | $14.94 | 344,074 |
| 2020-12-04 | $15.10 | $15.58 | $15.02 | $15.58 | $14.56 | 180,207 |
| 2020-12-03 | $14.91 | $15.17 | $14.68 | $15.01 | $14.03 | 109,108 |
| 2020-12-02 | $14.44 | $14.90 | $14.44 | $14.82 | $13.85 | 121,223 |
| 2020-12-01 | $14.52 | $14.84 | $14.33 | $14.49 | $13.54 | 160,005 |
| 2020-11-30 | $14.74 | $14.78 | $14.19 | $14.20 | $13.27 | 258,498 |
| 2020-11-27 | $14.98 | $15.00 | $14.61 | $14.86 | $13.89 | 124,002 |
| 2020-11-25 | $15.25 | $15.25 | $14.48 | $14.96 | $13.98 | 167,967 |
| 2020-11-24 | $14.88 | $15.16 | $14.82 | $14.98 | $14.00 | 348,040 |
| 2020-11-23 | $14.41 | $14.72 | $14.32 | $14.62 | $13.66 | 132,380 |
| 2020-11-20 | $14.17 | $14.28 | $13.89 | $14.21 | $13.28 | 174,645 |
| 2020-11-19 | $13.78 | $14.43 | $13.70 | $14.37 | $13.43 | 191,907 |
| 2020-11-18 | $13.84 | $13.96 | $13.59 | $13.67 | $12.77 | 237,367 |
| 2020-11-17 | $13.50 | $13.70 | $13.38 | $13.70 | $12.80 | 307,906 |
| 2020-11-16 | $13.65 | $13.84 | $13.44 | $13.82 | $12.91 | 418,529 |
| 2020-11-13 | $13.06 | $13.33 | $12.95 | $13.18 | $12.32 | 203,147 |
| 2020-11-12 | $13.12 | $13.40 | $12.62 | $12.92 | $12.07 | 134,560 |
| 2020-11-11 | $13.49 | $13.79 | $12.86 | $13.25 | $12.38 | 228,919 |
| 2020-11-10 | $13.45 | $13.80 | $13.28 | $13.49 | $12.61 | 166,069 |
| 2020-11-09 | $12.60 | $13.68 | $12.26 | $13.25 | $12.38 | 282,721 |
| 2020-11-06 | $12.56 | $12.95 | $11.91 | $11.98 | $11.20 | 282,567 |
| 2020-11-05 | $12.15 | $12.89 | $12.15 | $12.65 | $11.82 | 77,285 |
| 2020-11-04 | $12.79 | $12.83 | $12.13 | $12.20 | $11.40 | 119,401 |
| 2020-11-03 | $13.04 | $13.26 | $12.92 | $13.19 | $12.33 | 92,435 |
| 2020-11-02 | $12.97 | $13.03 | $12.60 | $12.76 | $11.92 | 74,903 |
| 2020-10-30 | $12.96 | $12.96 | $12.48 | $12.79 | $11.95 | 146,501 |
| 2020-10-29 | $12.35 | $12.59 | $12.23 | $12.58 | $11.76 | 109,608 |
| 2020-10-28 | $12.13 | $12.71 | $11.94 | $12.32 | $11.51 | 158,776 |
| 2020-10-27 | $11.81 | $12.30 | $11.81 | $12.26 | $11.46 | 67,606 |
| 2020-10-26 | $12.26 | $12.31 | $12.06 | $12.30 | $11.49 | 67,243 |
| 2020-10-23 | $12.31 | $12.59 | $12.18 | $12.37 | $11.56 | 77,936 |
| 2020-10-22 | $11.82 | $12.31 | $11.77 | $12.30 | $11.49 | 78,086 |
| 2020-10-21 | $11.68 | $11.85 | $11.68 | $11.81 | $11.04 | 52,763 |
| 2020-10-20 | $11.72 | $11.97 | $11.72 | $11.75 | $10.98 | 66,988 |
| 2020-10-19 | $12.26 | $12.26 | $11.64 | $11.66 | $10.90 | 58,668 |
| 2020-10-16 | $12.23 | $12.23 | $11.34 | $11.70 | $10.93 | 121,062 |
| 2020-10-15 | $11.31 | $11.65 | $11.24 | $11.65 | $10.89 | 103,888 |
| 2020-10-14 | $11.57 | $11.67 | $11.45 | $11.47 | $10.72 | 105,591 |
| 2020-10-13 | $11.66 | $11.69 | $11.52 | $11.57 | $10.81 | 76,793 |
| 2020-10-12 | $11.60 | $11.86 | $11.51 | $11.83 | $11.05 | 52,742 |
| 2020-10-09 | $11.54 | $12.01 | $11.54 | $11.62 | $10.86 | 73,251 |
| 2020-10-08 | $11.83 | $11.93 | $11.67 | $11.84 | $11.06 | 72,465 |
| 2020-10-07 | $11.06 | $11.90 | $11.06 | $11.70 | $10.93 | 111,603 |
| 2020-10-06 | $11.68 | $12.00 | $11.52 | $11.55 | $10.79 | 127,106 |
| 2020-10-05 | $11.19 | $11.55 | $11.17 | $11.51 | $10.76 | 112,990 |
| 2020-10-02 | $10.58 | $11.14 | $10.55 | $11.13 | $10.40 | 79,089 |
| 2020-10-01 | $10.50 | $10.78 | $10.35 | $10.72 | $10.02 | 182,638 |
| 2020-09-30 | $10.64 | $10.77 | $10.43 | $10.52 | $9.83 | 91,129 |
| 2020-09-29 | $10.65 | $10.65 | $10.27 | $10.54 | $9.85 | 156,107 |
| 2020-09-28 | $10.48 | $10.89 | $10.48 | $10.71 | $10.01 | 102,191 |
| 2020-09-25 | $10.45 | $10.91 | $10.19 | $10.32 | $9.64 | 189,040 |
| 2020-09-24 | $10.52 | $10.73 | $10.39 | $10.50 | $9.81 | 97,639 |
| 2020-09-23 | $10.74 | $11.12 | $10.45 | $10.46 | $9.77 | 155,855 |
| 2020-09-22 | $10.81 | $10.97 | $10.58 | $10.68 | $9.98 | 132,602 |
| 2020-09-21 | $11.27 | $11.35 | $10.54 | $10.81 | $10.10 | 237,395 |
| 2020-09-18 | $11.89 | $11.89 | $11.37 | $11.51 | $10.76 | 381,996 |
| 2020-09-17 | $11.65 | $11.95 | $11.33 | $11.82 | $11.05 | 73,939 |
| 2020-09-16 | $11.55 | $11.98 | $11.46 | $11.81 | $11.04 | 107,384 |
| 2020-09-15 | $11.71 | $11.71 | $11.41 | $11.51 | $10.76 | 118,003 |
| 2020-09-14 | $11.53 | $11.79 | $11.39 | $11.64 | $10.88 | 154,225 |
| 2020-09-11 | $11.84 | $11.84 | $11.34 | $11.50 | $10.75 | 149,551 |
| 2020-09-10 | $12.10 | $12.26 | $11.73 | $11.79 | $11.02 | 140,235 |
| 2020-09-09 | $12.46 | $12.46 | $12.12 | $12.23 | $11.23 | 156,273 |
| 2020-09-08 | $12.85 | $12.99 | $12.20 | $12.32 | $11.31 | 169,754 |
| 2020-09-04 | $12.56 | $12.88 | $12.18 | $12.61 | $11.58 | 252,128 |
| 2020-09-03 | $12.30 | $12.75 | $12.27 | $12.33 | $11.32 | 127,300 |
| 2020-09-02 | $12.25 | $12.39 | $12.15 | $12.28 | $11.27 | 116,698 |
| 2020-09-01 | $12.05 | $12.34 | $11.79 | $12.30 | $11.29 | 166,758 |
| 2020-08-31 | $12.05 | $12.23 | $11.87 | $12.13 | $11.14 | 234,986 |
| 2020-08-28 | $12.19 | $12.30 | $11.89 | $12.12 | $11.13 | 108,064 |
| 2020-08-27 | $11.87 | $12.24 | $11.71 | $12.05 | $11.06 | 113,385 |
| 2020-08-26 | $12.07 | $12.27 | $11.83 | $11.85 | $10.88 | 125,147 |
| 2020-08-25 | $12.22 | $12.33 | $11.94 | $12.11 | $11.11 | 121,043 |
| 2020-08-24 | $11.47 | $12.04 | $11.32 | $12.04 | $11.05 | 131,605 |
| 2020-08-21 | $11.51 | $11.52 | $11.16 | $11.30 | $10.37 | 220,686 |
| 2020-08-20 | $11.56 | $11.69 | $11.50 | $11.53 | $10.59 | 125,109 |
| 2020-08-19 | $11.55 | $11.89 | $11.42 | $11.75 | $10.79 | 168,934 |
| 2020-08-18 | $11.74 | $11.79 | $11.47 | $11.52 | $10.58 | 139,956 |
| 2020-08-17 | $12.09 | $12.09 | $11.52 | $11.69 | $10.73 | 163,342 |
| 2020-08-14 | $11.80 | $12.12 | $11.75 | $12.01 | $11.03 | 92,323 |
| 2020-08-13 | $12.07 | $12.15 | $11.83 | $11.92 | $10.94 | 63,249 |
| 2020-08-12 | $12.48 | $12.48 | $11.97 | $12.18 | $11.18 | 62,313 |
| 2020-08-11 | $12.33 | $12.70 | $12.15 | $12.24 | $11.24 | 139,408 |
| 2020-08-10 | $11.84 | $12.47 | $11.84 | $12.20 | $11.20 | 112,164 |
| 2020-08-07 | $11.12 | $11.84 | $11.07 | $11.84 | $10.87 | 105,436 |
| 2020-08-06 | $11.24 | $11.30 | $11.14 | $11.20 | $10.28 | 69,682 |
| 2020-08-05 | $11.14 | $11.28 | $11.01 | $11.23 | $10.31 | 90,834 |
| 2020-08-04 | $10.98 | $11.13 | $10.81 | $11.03 | $10.13 | 96,331 |
| 2020-08-03 | $11.19 | $11.30 | $10.93 | $11.03 | $10.13 | 104,875 |
| 2020-07-31 | $11.10 | $11.13 | $10.76 | $11.08 | $10.17 | 182,137 |
| 2020-07-30 | $11.25 | $11.26 | $10.98 | $11.11 | $10.20 | 128,438 |
| 2020-07-29 | $11.37 | $11.55 | $11.10 | $11.53 | $10.59 | 139,728 |
| 2020-07-28 | $11.34 | $11.59 | $11.11 | $11.39 | $10.46 | 137,884 |
| 2020-07-27 | $11.62 | $11.67 | $11.43 | $11.45 | $10.51 | 185,121 |
| 2020-07-24 | $11.79 | $11.98 | $11.60 | $11.66 | $10.71 | 177,867 |
| 2020-07-23 | $11.74 | $11.75 | $11.38 | $11.72 | $10.76 | 161,476 |
| 2020-07-22 | $10.78 | $11.96 | $10.78 | $11.72 | $10.76 | 225,065 |
| 2020-07-21 | $10.23 | $10.76 | $10.23 | $10.66 | $9.79 | 115,258 |
| 2020-07-20 | $10.42 | $10.46 | $10.02 | $10.07 | $9.25 | 122,921 |
| 2020-07-17 | $10.72 | $10.73 | $10.34 | $10.50 | $9.64 | 96,075 |
| 2020-07-16 | $10.82 | $10.92 | $10.62 | $10.75 | $9.87 | 96,344 |
| 2020-07-15 | $10.76 | $10.98 | $10.72 | $10.86 | $9.97 | 142,172 |
| 2020-07-14 | $10.54 | $10.67 | $10.28 | $10.40 | $9.55 | 84,867 |
| 2020-07-13 | $10.52 | $10.83 | $10.24 | $10.54 | $9.68 | 118,874 |
| 2020-07-10 | $9.93 | $10.36 | $9.92 | $10.36 | $9.51 | 260,208 |
| 2020-07-09 | $10.43 | $10.43 | $9.85 | $9.88 | $9.07 | 116,723 |
| 2020-07-08 | $10.41 | $10.54 | $10.22 | $10.47 | $9.61 | 86,136 |
| 2020-07-07 | $10.73 | $10.73 | $10.39 | $10.46 | $9.60 | 128,125 |
| 2020-07-06 | $11.09 | $11.19 | $10.70 | $10.89 | $10.00 | 101,955 |
| 2020-07-02 | $11.02 | $11.45 | $10.73 | $10.78 | $9.90 | 109,719 |
| 2020-07-01 | $11.54 | $11.54 | $10.72 | $10.78 | $9.90 | 134,828 |
| 2020-06-30 | $11.44 | $11.58 | $11.23 | $11.52 | $10.58 | 114,915 |
| 2020-06-29 | $11.00 | $11.54 | $10.98 | $11.52 | $10.58 | 156,799 |
| 2020-06-26 | $10.96 | $11.06 | $10.24 | $10.82 | $9.93 | 357,788 |
| 2020-06-25 | $10.74 | $11.20 | $10.72 | $11.16 | $10.25 | 160,743 |
| 2020-06-24 | $10.80 | $11.11 | $10.59 | $10.84 | $9.95 | 145,437 |
| 2020-06-23 | $11.33 | $11.33 | $10.86 | $10.91 | $10.02 | 98,892 |
| 2020-06-22 | $10.82 | $11.19 | $10.72 | $11.11 | $10.20 | 73,641 |
| 2020-06-19 | $11.15 | $11.15 | $10.70 | $10.97 | $10.07 | 191,070 |
| 2020-06-18 | $10.73 | $11.24 | $10.64 | $10.98 | $10.08 | 92,469 |
| 2020-06-17 | $11.70 | $11.70 | $10.78 | $10.87 | $9.98 | 95,765 |
| 2020-06-16 | $11.68 | $11.92 | $11.30 | $11.70 | $10.74 | 126,372 |
| 2020-06-15 | $10.65 | $11.41 | $10.48 | $11.14 | $10.23 | 127,708 |
| 2020-06-12 | $11.58 | $11.60 | $10.69 | $11.18 | $10.26 | 151,955 |
| 2020-06-11 | $11.40 | $11.42 | $10.90 | $11.01 | $10.11 | 151,457 |
| 2020-06-10 | $13.56 | $13.56 | $12.21 | $12.26 | $11.05 | 300,305 |
| 2020-06-09 | $13.41 | $13.88 | $13.06 | $13.62 | $12.27 | 127,883 |
| 2020-06-08 | $13.07 | $13.84 | $13.07 | $13.77 | $12.41 | 149,934 |
| 2020-06-05 | $13.18 | $13.33 | $12.68 | $12.73 | $11.47 | 206,669 |
| 2020-06-04 | $11.79 | $12.24 | $11.56 | $12.22 | $11.01 | 80,377 |
| 2020-06-03 | $11.55 | $12.31 | $11.38 | $11.93 | $10.75 | 105,618 |
| 2020-06-02 | $11.41 | $11.72 | $11.10 | $11.26 | $10.14 | 96,984 |
| 2020-06-01 | $11.42 | $11.69 | $11.28 | $11.28 | $10.16 | 92,166 |
| 2020-05-29 | $11.67 | $11.67 | $11.22 | $11.34 | $10.22 | 112,531 |
| 2020-05-28 | $12.72 | $12.72 | $11.82 | $11.90 | $10.72 | 108,312 |
| 2020-05-27 | $11.90 | $12.67 | $11.74 | $12.51 | $11.27 | 208,873 |
| 2020-05-26 | $11.45 | $11.79 | $11.05 | $11.52 | $10.38 | 178,623 |
| 2020-05-22 | $11.05 | $11.16 | $10.75 | $11.03 | $9.94 | 126,206 |
| 2020-05-21 | $10.80 | $11.12 | $10.69 | $11.00 | $9.91 | 121,150 |
| 2020-05-20 | $10.26 | $10.97 | $10.23 | $10.87 | $9.79 | 131,112 |
| 2020-05-19 | $10.54 | $10.67 | $10.10 | $10.12 | $9.12 | 151,939 |
| 2020-05-18 | $10.28 | $10.82 | $10.10 | $10.68 | $9.62 | 198,331 |
| 2020-05-15 | $9.44 | $9.84 | $9.21 | $9.69 | $8.73 | 261,296 |
| 2020-05-14 | $9.79 | $9.93 | $9.19 | $9.40 | $8.47 | 298,157 |
| 2020-05-13 | $10.28 | $10.29 | $9.59 | $9.98 | $8.99 | 219,674 |
| 2020-05-12 | $11.10 | $11.36 | $10.29 | $10.30 | $9.28 | 177,048 |
| 2020-05-11 | $11.46 | $11.46 | $10.99 | $11.04 | $9.95 | 193,128 |
| 2020-05-08 | $11.72 | $12.09 | $11.68 | $11.70 | $10.54 | 286,740 |
| 2020-05-07 | $11.16 | $11.51 | $11.11 | $11.36 | $10.23 | 237,870 |
| 2020-05-06 | $11.21 | $11.34 | $10.82 | $10.87 | $9.79 | 107,106 |
| 2020-05-05 | $11.96 | $12.04 | $11.06 | $11.22 | $10.11 | 131,386 |
| 2020-05-04 | $11.61 | $11.81 | $11.35 | $11.67 | $10.51 | 138,694 |
| 2020-05-01 | $12.12 | $12.15 | $11.63 | $12.02 | $10.83 | 132,055 |
| 2020-04-30 | $12.92 | $12.99 | $12.11 | $12.49 | $11.25 | 123,872 |
| 2020-04-29 | $13.30 | $13.77 | $12.70 | $13.46 | $12.13 | 172,961 |
| 2020-04-28 | $12.51 | $12.87 | $12.30 | $12.74 | $11.48 | 109,469 |
| 2020-04-27 | $11.70 | $12.26 | $11.69 | $12.15 | $10.95 | 93,052 |
| 2020-04-24 | $11.67 | $11.74 | $11.22 | $11.46 | $10.32 | 77,095 |
| 2020-04-23 | $11.48 | $12.00 | $11.42 | $11.62 | $10.47 | 85,093 |
| 2020-04-22 | $11.68 | $11.70 | $11.26 | $11.42 | $10.29 | 111,488 |
| 2020-04-21 | $11.04 | $11.45 | $10.96 | $11.38 | $10.25 | 83,963 |
| 2020-04-20 | $11.54 | $12.15 | $11.31 | $11.54 | $10.40 | 90,072 |
| 2020-04-17 | $11.29 | $11.88 | $11.24 | $11.73 | $10.57 | 133,922 |
| 2020-04-16 | $11.14 | $11.20 | $10.45 | $10.86 | $9.78 | 202,141 |
| 2020-04-15 | $11.27 | $11.63 | $11.00 | $11.26 | $10.14 | 131,064 |
| 2020-04-14 | $12.37 | $12.37 | $11.57 | $11.78 | $10.61 | 144,869 |
| 2020-04-13 | $12.18 | $12.32 | $11.76 | $12.06 | $10.87 | 93,051 |
| 2020-04-09 | $11.50 | $12.47 | $10.93 | $12.32 | $11.10 | 295,453 |
| 2020-04-08 | $11.08 | $11.50 | $10.80 | $11.30 | $10.18 | 177,417 |
| 2020-04-07 | $11.19 | $11.38 | $10.68 | $10.89 | $9.81 | 194,562 |
| 2020-04-06 | $11.00 | $11.35 | $10.50 | $10.76 | $9.69 | 161,435 |
| 2020-04-03 | $11.80 | $11.84 | $10.12 | $10.53 | $9.49 | 150,879 |
| 2020-04-02 | $12.05 | $12.65 | $11.58 | $12.05 | $10.86 | 101,313 |
| 2020-04-01 | $12.79 | $12.83 | $12.03 | $12.13 | $10.93 | 144,845 |
| 2020-03-31 | $13.05 | $13.43 | $12.75 | $13.36 | $12.04 | 230,788 |
| 2020-03-30 | $13.30 | $13.63 | $12.52 | $13.14 | $11.84 | 177,087 |
| 2020-03-27 | $13.30 | $13.68 | $12.79 | $13.19 | $11.88 | 96,505 |
| 2020-03-26 | $12.58 | $13.73 | $12.58 | $13.73 | $12.37 | 112,437 |
| 2020-03-25 | $12.33 | $13.44 | $11.90 | $12.46 | $11.23 | 138,001 |
| 2020-03-24 | $11.36 | $12.35 | $11.12 | $12.30 | $11.08 | 150,941 |
| 2020-03-23 | $10.74 | $11.09 | $9.98 | $10.98 | $9.89 | 131,394 |
| 2020-03-20 | $11.13 | $11.99 | $10.68 | $10.68 | $9.62 | 391,774 |
| 2020-03-19 | $10.74 | $11.75 | $9.77 | $11.18 | $10.07 | 368,838 |
| 2020-03-18 | $13.30 | $13.57 | $10.55 | $10.78 | $9.71 | 176,859 |
| 2020-03-17 | $13.60 | $14.47 | $12.17 | $14.07 | $12.68 | 180,672 |
| 2020-03-16 | $9.28 | $13.96 | $8.86 | $13.37 | $12.05 | 146,121 |
| 2020-03-13 | $14.61 | $14.93 | $14.01 | $14.78 | $13.32 | 191,894 |
| 2020-03-12 | $14.24 | $15.40 | $13.43 | $13.98 | $12.60 | 173,987 |
| 2020-03-11 | $16.06 | $16.27 | $15.38 | $15.54 | $13.79 | 153,898 |
| 2020-03-10 | $16.48 | $16.68 | $15.72 | $16.43 | $14.58 | 135,113 |
| 2020-03-09 | $17.00 | $17.59 | $16.09 | $16.14 | $14.33 | 173,227 |
| 2020-03-06 | $17.96 | $18.41 | $17.96 | $18.29 | $16.23 | 187,612 |
| 2020-03-05 | $18.61 | $18.80 | $18.36 | $18.49 | $16.41 | 181,236 |
| 2020-03-04 | $18.90 | $19.08 | $18.52 | $19.02 | $16.88 | 85,265 |
| 2020-03-03 | $18.91 | $19.11 | $18.56 | $18.69 | $16.59 | 157,175 |
| 2020-03-02 | $18.07 | $19.02 | $17.80 | $19.01 | $16.87 | 92,427 |
| 2020-02-28 | $18.10 | $18.89 | $17.78 | $18.16 | $16.12 | 208,004 |
| 2020-02-27 | $19.05 | $19.23 | $18.41 | $18.42 | $16.35 | 106,547 |
| 2020-02-26 | $19.32 | $19.70 | $19.07 | $19.17 | $17.02 | 99,341 |
| 2020-02-25 | $19.62 | $19.65 | $19.15 | $19.26 | $17.10 | 87,655 |
| 2020-02-24 | $19.72 | $19.82 | $19.60 | $19.65 | $17.44 | 106,137 |
| 2020-02-21 | $20.29 | $20.29 | $20.08 | $20.18 | $17.91 | 45,073 |
| 2020-02-20 | $20.06 | $20.33 | $20.01 | $20.28 | $18.00 | 63,385 |
| 2020-02-19 | $20.25 | $20.30 | $20.16 | $20.18 | $17.91 | 79,905 |
| 2020-02-18 | $20.30 | $20.40 | $20.13 | $20.25 | $17.97 | 44,901 |
| 2020-02-14 | $20.63 | $20.65 | $20.38 | $20.45 | $18.15 | 71,070 |
| 2020-02-13 | $20.42 | $20.72 | $20.33 | $20.65 | $18.33 | 80,962 |
| 2020-02-12 | $20.80 | $20.80 | $20.41 | $20.50 | $18.20 | 78,908 |
| 2020-02-11 | $20.77 | $20.87 | $20.61 | $20.66 | $18.34 | 63,749 |
| 2020-02-10 | $20.60 | $20.69 | $20.48 | $20.66 | $18.34 | 58,651 |
| 2020-02-07 | $20.80 | $20.80 | $20.56 | $20.70 | $18.37 | 74,669 |
| 2020-02-06 | $21.21 | $21.32 | $20.92 | $20.94 | $18.59 | 66,445 |
| 2020-02-05 | $20.77 | $21.22 | $20.77 | $21.09 | $18.72 | 87,290 |
| 2020-02-04 | $20.63 | $20.76 | $20.45 | $20.66 | $18.34 | 92,230 |
| 2020-02-03 | $19.92 | $20.47 | $19.72 | $20.43 | $18.13 | 111,758 |
| 2020-01-31 | $19.80 | $20.35 | $19.65 | $19.87 | $17.64 | 188,655 |
| 2020-01-30 | $19.53 | $20.26 | $19.40 | $19.83 | $17.60 | 71,303 |
| 2020-01-29 | $20.01 | $20.01 | $19.57 | $19.58 | $17.38 | 84,186 |
| 2020-01-28 | $20.40 | $20.40 | $20.02 | $20.07 | $17.81 | 64,589 |
| 2020-01-27 | $20.25 | $20.45 | $20.24 | $20.26 | $17.98 | 49,308 |
| 2020-01-24 | $20.68 | $20.68 | $20.39 | $20.55 | $18.24 | 84,489 |
| 2020-01-23 | $20.53 | $20.64 | $20.28 | $20.61 | $18.29 | 117,780 |
| 2020-01-22 | $20.76 | $21.04 | $20.60 | $20.60 | $18.28 | 75,867 |
| 2020-01-21 | $20.87 | $20.98 | $20.74 | $20.81 | $18.47 | 83,558 |
| 2020-01-17 | $21.27 | $21.27 | $20.91 | $20.96 | $18.60 | 101,288 |
| 2020-01-16 | $21.10 | $21.39 | $21.08 | $21.18 | $18.80 | 80,990 |
| 2020-01-15 | $20.89 | $21.00 | $20.78 | $20.99 | $18.63 | 58,611 |
| 2020-01-14 | $20.98 | $21.05 | $20.85 | $20.97 | $18.61 | 123,162 |
| 2020-01-13 | $20.97 | $21.02 | $20.88 | $21.00 | $18.64 | 49,293 |
| 2020-01-10 | $21.01 | $21.07 | $20.86 | $21.00 | $18.64 | 52,809 |
| 2020-01-09 | $21.18 | $21.26 | $21.02 | $21.08 | $18.71 | 46,446 |
| 2020-01-08 | $21.06 | $21.28 | $21.06 | $21.16 | $18.78 | 70,119 |
| 2020-01-07 | $21.25 | $21.25 | $20.90 | $21.06 | $18.69 | 109,420 |
| 2020-01-06 | $21.18 | $21.41 | $21.03 | $21.31 | $18.91 | 71,780 |
| 2020-01-03 | $21.28 | $21.45 | $21.03 | $21.36 | $18.96 | 65,417 |
| 2020-01-02 | $21.72 | $21.76 | $21.28 | $21.47 | $19.06 | 58,608 |
| 2019-12-31 | $21.55 | $21.67 | $21.43 | $21.61 | $19.18 | 85,343 |
| 2019-12-30 | $21.58 | $21.60 | $21.39 | $21.60 | $19.17 | 43,875 |
| 2019-12-27 | $21.72 | $21.72 | $21.47 | $21.55 | $19.13 | 53,649 |
| 2019-12-26 | $21.74 | $21.87 | $21.59 | $21.63 | $19.20 | 44,308 |
| 2019-12-24 | $21.81 | $21.89 | $21.75 | $21.78 | $19.33 | 50,202 |
| 2019-12-23 | $21.84 | $21.97 | $21.56 | $21.77 | $19.32 | 98,382 |
| 2019-12-20 | $21.98 | $22.10 | $21.50 | $21.92 | $19.46 | 250,308 |
| 2019-12-19 | $21.69 | $22.04 | $21.48 | $21.98 | $19.51 | 145,580 |
| 2019-12-18 | $21.61 | $21.77 | $21.45 | $21.68 | $19.24 | 81,165 |
| 2019-12-17 | $21.20 | $21.63 | $21.20 | $21.54 | $19.12 | 130,476 |
| 2019-12-16 | $21.20 | $21.33 | $21.12 | $21.17 | $18.79 | 100,391 |
| 2019-12-13 | $21.01 | $21.20 | $20.82 | $21.12 | $18.75 | 74,138 |
| 2019-12-12 | $20.79 | $21.20 | $20.79 | $21.13 | $18.76 | 77,838 |
| 2019-12-11 | $21.08 | $21.09 | $20.87 | $20.95 | $18.41 | 115,465 |
| 2019-12-10 | $20.93 | $21.00 | $20.87 | $21.00 | $18.46 | 37,365 |
| 2019-12-09 | $20.91 | $21.03 | $20.88 | $20.91 | $18.38 | 35,825 |
| 2019-12-06 | $21.07 | $21.20 | $20.95 | $20.98 | $18.44 | 68,300 |
| 2019-12-05 | $20.95 | $21.04 | $20.87 | $20.92 | $18.39 | 39,800 |
| 2019-12-04 | $20.87 | $21.06 | $20.82 | $20.93 | $18.39 | 53,682 |
| 2019-12-03 | $20.87 | $20.90 | $20.67 | $20.79 | $18.27 | 63,960 |
| 2019-12-02 | $21.24 | $21.25 | $20.93 | $20.96 | $18.42 | 62,290 |
| 2019-11-29 | $21.16 | $21.24 | $21.10 | $21.20 | $18.63 | 85,723 |
| 2019-11-27 | $21.24 | $21.28 | $21.08 | $21.20 | $18.63 | 57,803 |
| 2019-11-26 | $21.28 | $21.35 | $21.11 | $21.21 | $18.64 | 99,817 |
| 2019-11-25 | $21.19 | $21.36 | $21.00 | $21.31 | $18.73 | 117,917 |
| 2019-11-22 | $21.12 | $21.12 | $20.91 | $21.00 | $18.46 | 62,226 |
| 2019-11-21 | $21.34 | $21.35 | $20.92 | $21.02 | $18.47 | 91,855 |
| 2019-11-20 | $21.23 | $21.48 | $21.13 | $21.20 | $18.63 | 144,059 |
| 2019-11-19 | $21.40 | $21.47 | $21.25 | $21.40 | $18.81 | 57,319 |
| 2019-11-18 | $21.26 | $21.34 | $21.15 | $21.33 | $18.75 | 40,048 |
| 2019-11-15 | $21.38 | $21.48 | $21.25 | $21.31 | $18.73 | 63,641 |
| 2019-11-14 | $21.28 | $21.43 | $21.25 | $21.35 | $18.76 | 42,377 |
| 2019-11-13 | $21.19 | $21.33 | $21.02 | $21.26 | $18.68 | 61,640 |
| 2019-11-12 | $21.36 | $21.49 | $21.24 | $21.44 | $18.84 | 77,234 |
| 2019-11-11 | $21.26 | $21.47 | $21.26 | $21.42 | $18.83 | 52,898 |
| 2019-11-08 | $21.47 | $21.60 | $21.34 | $21.38 | $18.79 | 81,631 |
| 2019-11-07 | $21.42 | $21.64 | $21.41 | $21.59 | $18.97 | 66,106 |
| 2019-11-06 | $21.31 | $21.40 | $21.23 | $21.33 | $18.75 | 94,122 |
| 2019-11-05 | $20.96 | $21.39 | $20.94 | $21.37 | $18.78 | 90,342 |
| 2019-11-04 | $21.64 | $21.85 | $20.75 | $20.82 | $18.30 | 167,283 |
| 2019-11-01 | $21.68 | $21.95 | $21.68 | $21.94 | $19.28 | 244,248 |
| 2019-10-31 | $21.77 | $21.77 | $21.44 | $21.64 | $19.02 | 101,225 |
| 2019-10-30 | $22.97 | $22.97 | $21.49 | $21.88 | $19.23 | 133,922 |
| 2019-10-29 | $21.78 | $22.32 | $21.78 | $22.26 | $19.56 | 92,910 |
| 2019-10-28 | $21.02 | $21.81 | $21.02 | $21.80 | $19.16 | 83,523 |
| 2019-10-25 | $21.50 | $21.50 | $20.59 | $20.96 | $18.42 | 232,084 |
| 2019-10-24 | $21.99 | $22.10 | $21.91 | $22.06 | $19.39 | 91,195 |
| 2019-10-23 | $21.97 | $22.08 | $21.83 | $22.05 | $19.38 | 47,720 |
| 2019-10-22 | $21.83 | $22.12 | $21.65 | $21.95 | $19.29 | 66,787 |
| 2019-10-21 | $21.64 | $22.04 | $21.64 | $21.78 | $19.14 | 65,055 |
| 2019-10-18 | $21.40 | $21.84 | $21.40 | $21.63 | $19.01 | 51,679 |
| 2019-10-17 | $21.22 | $21.64 | $21.22 | $21.55 | $18.94 | 73,430 |
| 2019-10-16 | $21.03 | $21.30 | $21.01 | $21.12 | $18.56 | 54,554 |
| 2019-10-15 | $20.79 | $21.23 | $20.79 | $21.11 | $18.55 | 67,682 |
| 2019-10-14 | $20.75 | $20.95 | $20.72 | $20.82 | $18.30 | 62,737 |
| 2019-10-11 | $20.82 | $21.18 | $20.78 | $20.90 | $18.37 | 50,635 |
| 2019-10-10 | $20.61 | $20.86 | $20.60 | $20.61 | $18.11 | 51,774 |
| 2019-10-09 | $20.70 | $20.70 | $20.40 | $20.52 | $18.03 | 51,855 |
| 2019-10-08 | $20.51 | $20.60 | $20.38 | $20.42 | $17.95 | 73,238 |
| 2019-10-07 | $20.55 | $20.77 | $20.50 | $20.64 | $18.14 | 59,794 |
| 2019-10-04 | $20.43 | $20.62 | $20.39 | $20.60 | $18.10 | 53,591 |
| 2019-10-03 | $20.39 | $20.58 | $20.28 | $20.46 | $17.98 | 70,388 |
| 2019-10-02 | $20.16 | $20.50 | $20.14 | $20.49 | $18.01 | 87,687 |
| 2019-10-01 | $21.11 | $21.32 | $20.21 | $20.31 | $17.85 | 120,142 |
| 2019-09-30 | $20.43 | $20.46 | $20.20 | $20.20 | $17.75 | 57,216 |
| 2019-09-27 | $20.56 | $20.70 | $20.41 | $20.44 | $17.96 | 61,907 |
| 2019-09-26 | $20.47 | $20.58 | $20.32 | $20.36 | $17.89 | 44,973 |
| 2019-09-25 | $20.13 | $20.72 | $20.13 | $20.53 | $18.04 | 64,915 |
| 2019-09-24 | $20.50 | $20.50 | $20.02 | $20.09 | $17.66 | 45,247 |
| 2019-09-23 | $20.28 | $20.57 | $20.15 | $20.41 | $17.94 | 60,265 |
| 2019-09-20 | $20.13 | $20.49 | $20.13 | $20.41 | $17.94 | 169,702 |
| 2019-09-19 | $20.40 | $20.65 | $20.16 | $20.23 | $17.78 | 69,894 |
| 2019-09-18 | $20.38 | $20.51 | $20.17 | $20.40 | $17.93 | 109,566 |
| 2019-09-17 | $20.53 | $20.53 | $20.12 | $20.37 | $17.90 | 84,725 |
| 2019-09-16 | $20.48 | $20.73 | $20.41 | $20.56 | $18.07 | 78,980 |
| 2019-09-13 | $20.83 | $20.98 | $20.59 | $20.68 | $18.18 | 113,330 |
| 2019-09-12 | $20.46 | $20.74 | $20.27 | $20.55 | $18.06 | 62,371 |
| 2019-09-11 | $20.41 | $20.96 | $20.21 | $20.75 | $18.05 | 81,846 |
| 2019-09-10 | $20.02 | $20.44 | $19.98 | $20.36 | $17.71 | 39,739 |
| 2019-09-09 | $19.38 | $20.08 | $19.38 | $20.01 | $17.41 | 51,201 |
| 2019-09-06 | $19.52 | $19.52 | $19.23 | $19.26 | $16.76 | 48,717 |
| 2019-09-05 | $19.37 | $19.75 | $19.17 | $19.40 | $16.88 | 49,221 |
| 2019-09-04 | $19.26 | $19.26 | $18.96 | $19.08 | $16.60 | 37,486 |
| 2019-09-03 | $19.00 | $19.14 | $18.96 | $19.03 | $16.56 | 42,979 |
| 2019-08-30 | $19.43 | $19.47 | $19.27 | $19.29 | $16.78 | 41,042 |
| 2019-08-29 | $19.46 | $19.56 | $19.31 | $19.36 | $16.84 | 61,647 |
| 2019-08-28 | $18.96 | $19.45 | $18.96 | $19.19 | $16.69 | 59,972 |
| 2019-08-27 | $19.48 | $19.54 | $19.00 | $19.04 | $16.56 | 64,491 |
| 2019-08-26 | $19.22 | $19.36 | $19.02 | $19.36 | $16.84 | 50,736 |
| 2019-08-23 | $19.37 | $19.45 | $19.00 | $19.01 | $16.54 | 94,901 |
| 2019-08-22 | $19.43 | $19.58 | $19.43 | $19.47 | $16.94 | 35,450 |
| 2019-08-21 | $19.44 | $19.54 | $19.34 | $19.41 | $16.89 | 40,410 |
| 2019-08-20 | $19.48 | $19.48 | $19.24 | $19.34 | $16.83 | 37,735 |
| 2019-08-19 | $20.03 | $20.03 | $19.51 | $19.53 | $16.99 | 48,611 |
| 2019-08-16 | $19.18 | $19.90 | $19.18 | $19.86 | $17.28 | 126,647 |
| 2019-08-15 | $19.25 | $19.45 | $19.06 | $19.12 | $16.63 | 40,918 |
| 2019-08-14 | $19.48 | $19.60 | $19.20 | $19.35 | $16.83 | 62,232 |
| 2019-08-13 | $19.45 | $19.85 | $19.45 | $19.78 | $17.21 | 70,745 |
| 2019-08-12 | $19.25 | $19.55 | $19.10 | $19.52 | $16.98 | 55,861 |
| 2019-08-09 | $19.10 | $19.46 | $19.07 | $19.32 | $16.81 | 66,089 |
| 2019-08-08 | $18.93 | $19.39 | $18.93 | $19.27 | $16.76 | 130,755 |
| 2019-08-07 | $19.14 | $19.17 | $18.80 | $18.88 | $16.43 | 189,779 |
| 2019-08-06 | $19.28 | $19.73 | $18.96 | $19.28 | $16.77 | 76,460 |
| 2019-08-05 | $19.36 | $19.40 | $19.05 | $19.29 | $16.78 | 118,007 |
| 2019-08-02 | $19.78 | $19.86 | $19.45 | $19.67 | $17.11 | 84,280 |
| 2019-08-01 | $20.35 | $20.62 | $19.73 | $19.80 | $17.23 | 91,955 |
| 2019-07-31 | $20.46 | $20.85 | $20.33 | $20.36 | $17.71 | 138,562 |
| 2019-07-30 | $20.38 | $20.54 | $20.31 | $20.47 | $17.81 | 85,030 |
| 2019-07-29 | $20.85 | $20.99 | $20.26 | $20.30 | $17.66 | 57,280 |
| 2019-07-26 | $20.35 | $20.90 | $20.35 | $20.72 | $18.03 | 65,344 |
| 2019-07-25 | $20.59 | $20.75 | $19.29 | $20.33 | $17.69 | 97,578 |
| 2019-07-24 | $21.52 | $21.88 | $20.52 | $20.69 | $18.00 | 197,927 |
| 2019-07-23 | $22.00 | $22.10 | $21.45 | $22.01 | $19.15 | 54,498 |
| 2019-07-22 | $22.10 | $22.14 | $21.83 | $22.01 | $19.15 | 26,057 |
| 2019-07-19 | $22.21 | $22.50 | $22.16 | $22.18 | $19.30 | 48,529 |
| 2019-07-18 | $22.19 | $22.41 | $22.07 | $22.32 | $19.42 | 33,361 |
| 2019-07-17 | $21.94 | $22.10 | $21.80 | $22.07 | $19.20 | 45,998 |
| 2019-07-16 | $22.18 | $22.32 | $21.98 | $22.03 | $19.17 | 82,076 |
| 2019-07-15 | $22.44 | $22.44 | $22.09 | $22.19 | $19.30 | 31,786 |
| 2019-07-12 | $22.24 | $22.62 | $22.10 | $22.43 | $19.51 | 73,587 |
| 2019-07-11 | $22.15 | $22.28 | $22.05 | $22.25 | $19.36 | 41,916 |
| 2019-07-10 | $22.38 | $22.38 | $22.14 | $22.21 | $19.32 | 37,958 |
| 2019-07-09 | $22.23 | $22.42 | $22.06 | $22.32 | $19.42 | 41,399 |
| 2019-07-08 | $22.53 | $22.56 | $22.28 | $22.39 | $19.48 | 38,061 |
| 2019-07-05 | $22.31 | $22.58 | $22.12 | $22.57 | $19.64 | 22,478 |
| 2019-07-03 | $22.25 | $22.37 | $22.23 | $22.30 | $19.40 | 22,115 |
| 2019-07-02 | $22.14 | $22.21 | $22.00 | $22.17 | $19.29 | 57,232 |
| 2019-07-01 | $22.27 | $22.43 | $22.07 | $22.23 | $19.34 | 66,678 |
| 2019-06-28 | $21.95 | $22.31 | $21.95 | $22.20 | $19.31 | 175,051 |
| 2019-06-27 | $21.61 | $21.95 | $21.41 | $21.85 | $19.01 | 87,860 |
| 2019-06-26 | $21.35 | $21.78 | $21.28 | $21.61 | $18.80 | 99,067 |
| 2019-06-25 | $21.12 | $21.39 | $21.10 | $21.30 | $18.53 | 46,169 |
| 2019-06-24 | $21.05 | $21.31 | $21.05 | $21.19 | $18.43 | 84,869 |
| 2019-06-21 | $20.84 | $21.18 | $20.66 | $21.06 | $18.32 | 130,495 |
| 2019-06-20 | $21.26 | $21.26 | $20.82 | $20.97 | $18.24 | 33,143 |
| 2019-06-19 | $21.34 | $21.42 | $21.07 | $21.10 | $18.36 | 45,113 |
| 2019-06-18 | $21.03 | $21.45 | $21.03 | $21.36 | $18.58 | 38,041 |
| 2019-06-17 | $20.99 | $21.08 | $20.93 | $20.98 | $18.25 | 40,289 |
| 2019-06-14 | $21.06 | $21.44 | $20.89 | $21.00 | $18.27 | 30,611 |
| 2019-06-13 | $21.17 | $21.34 | $20.92 | $21.02 | $18.29 | 38,241 |
| 2019-06-12 | $21.45 | $21.45 | $21.25 | $21.29 | $18.34 | 31,908 |
| 2019-06-11 | $21.53 | $21.76 | $21.32 | $21.43 | $18.46 | 34,202 |
| 2019-06-10 | $21.32 | $21.60 | $21.08 | $21.44 | $18.47 | 29,597 |
| 2019-06-07 | $21.31 | $21.45 | $21.22 | $21.31 | $18.36 | 27,720 |
| 2019-06-06 | $21.48 | $21.63 | $21.11 | $21.34 | $18.38 | 26,638 |
| 2019-06-05 | $21.89 | $21.91 | $21.48 | $21.54 | $18.55 | 41,786 |
| 2019-06-04 | $21.56 | $21.98 | $21.53 | $21.98 | $18.93 | 47,661 |
| 2019-06-03 | $21.04 | $21.47 | $20.77 | $21.40 | $18.43 | 56,864 |
| 2019-05-31 | $21.02 | $21.66 | $20.89 | $21.03 | $18.11 | 38,068 |
| 2019-05-30 | $21.50 | $21.62 | $21.11 | $21.28 | $18.33 | 42,428 |
| 2019-05-29 | $21.25 | $21.57 | $21.25 | $21.48 | $18.50 | 47,611 |
| 2019-05-28 | $21.61 | $21.67 | $21.40 | $21.49 | $18.51 | 52,869 |
| 2019-05-24 | $21.58 | $21.70 | $21.54 | $21.69 | $18.68 | 37,555 |
| 2019-05-23 | $21.61 | $21.61 | $21.30 | $21.39 | $18.42 | 47,756 |
| 2019-05-22 | $22.11 | $22.11 | $21.61 | $21.78 | $18.76 | 44,628 |
| 2019-05-21 | $22.20 | $22.40 | $22.02 | $22.12 | $19.05 | 41,470 |
| 2019-05-20 | $21.70 | $22.30 | $21.60 | $22.18 | $19.11 | 36,197 |
| 2019-05-17 | $21.99 | $22.14 | $21.79 | $21.80 | $18.78 | 76,008 |
| 2019-05-16 | $22.07 | $22.14 | $21.90 | $22.10 | $19.04 | 78,914 |
| 2019-05-15 | $22.14 | $22.16 | $21.80 | $21.97 | $18.92 | 39,943 |
| 2019-05-14 | $22.07 | $22.39 | $21.91 | $22.33 | $19.23 | 23,115 |
| 2019-05-13 | $22.27 | $22.51 | $21.99 | $22.04 | $18.98 | 48,082 |
| 2019-05-10 | $22.48 | $22.67 | $22.31 | $22.56 | $19.43 | 42,689 |
| 2019-05-09 | $22.28 | $22.73 | $22.28 | $22.73 | $19.58 | 35,972 |
| 2019-05-08 | $22.71 | $22.80 | $22.55 | $22.55 | $19.42 | 32,944 |
| 2019-05-07 | $22.79 | $22.79 | $22.55 | $22.69 | $19.54 | 76,618 |
| 2019-05-06 | $22.71 | $23.03 | $22.71 | $22.95 | $19.77 | 23,825 |
| 2019-05-03 | $22.77 | $23.06 | $22.77 | $22.97 | $19.79 | 51,247 |
| 2019-05-02 | $22.41 | $22.84 | $22.41 | $22.61 | $19.48 | 41,793 |
| 2019-05-01 | $21.90 | $22.75 | $21.90 | $22.43 | $19.32 | 121,376 |
| 2019-04-30 | $22.81 | $22.94 | $22.40 | $22.60 | $19.47 | 97,489 |
| 2019-04-29 | $22.72 | $22.89 | $22.59 | $22.75 | $19.60 | 98,382 |
| 2019-04-26 | $22.51 | $22.68 | $22.38 | $22.55 | $19.42 | 57,305 |
| 2019-04-25 | $22.79 | $22.94 | $22.32 | $22.47 | $19.36 | 109,551 |
| 2019-04-24 | $22.78 | $22.99 | $22.71 | $22.80 | $19.64 | 29,550 |
| 2019-04-23 | $22.46 | $22.92 | $22.42 | $22.73 | $19.58 | 63,533 |
| 2019-04-22 | $22.88 | $23.19 | $22.32 | $22.57 | $19.44 | 23,249 |
| 2019-04-18 | $22.95 | $23.23 | $22.85 | $22.96 | $19.78 | 29,968 |
| 2019-04-17 | $22.91 | $23.11 | $22.87 | $23.06 | $19.86 | 40,529 |
| 2019-04-16 | $22.73 | $23.09 | $22.72 | $23.04 | $19.85 | 29,102 |
| 2019-04-15 | $23.00 | $23.00 | $22.61 | $22.65 | $19.51 | 26,525 |
| 2019-04-12 | $22.98 | $23.17 | $22.86 | $23.02 | $19.83 | 28,944 |
| 2019-04-11 | $22.83 | $22.89 | $22.64 | $22.83 | $19.67 | 24,062 |
| 2019-04-10 | $22.32 | $22.76 | $22.17 | $22.74 | $19.59 | 38,918 |
| 2019-04-09 | $22.65 | $22.65 | $22.21 | $22.23 | $19.15 | 29,733 |
| 2019-04-08 | $22.83 | $22.83 | $22.59 | $22.69 | $19.54 | 35,230 |
| 2019-04-05 | $22.48 | $22.85 | $22.31 | $22.84 | $19.67 | 43,213 |
| 2019-04-04 | $22.27 | $22.62 | $22.21 | $22.47 | $19.36 | 28,502 |
| 2019-04-03 | $22.39 | $22.47 | $22.21 | $22.34 | $19.24 | 34,407 |
| 2019-04-02 | $22.31 | $22.45 | $22.11 | $22.21 | $19.13 | 34,783 |
| 2019-04-01 | $22.09 | $22.46 | $22.07 | $22.32 | $19.23 | 82,173 |
| 2019-03-29 | $22.36 | $22.36 | $21.71 | $21.93 | $18.89 | 79,795 |
| 2019-03-28 | $22.25 | $22.48 | $21.90 | $22.15 | $19.08 | 40,734 |
| 2019-03-27 | $21.94 | $22.44 | $21.54 | $22.25 | $19.17 | 78,184 |
| 2019-03-26 | $21.45 | $22.00 | $21.42 | $21.96 | $18.92 | 53,543 |
| 2019-03-25 | $21.13 | $21.66 | $21.06 | $21.42 | $18.45 | 53,462 |
| 2019-03-22 | $21.70 | $21.75 | $20.73 | $21.14 | $18.21 | 95,373 |
| 2019-03-21 | $21.82 | $22.23 | $21.70 | $21.82 | $18.80 | 46,423 |
| 2019-03-20 | $22.32 | $22.44 | $21.88 | $21.90 | $18.86 | 36,619 |
| 2019-03-19 | $22.80 | $22.80 | $22.26 | $22.32 | $19.23 | 35,430 |
| 2019-03-18 | $22.59 | $22.89 | $22.55 | $22.75 | $19.60 | 36,206 |
| 2019-03-15 | $22.56 | $22.84 | $22.52 | $22.60 | $19.47 | 175,230 |
| 2019-03-14 | $22.51 | $22.62 | $22.42 | $22.58 | $19.45 | 53,651 |
| 2019-03-13 | $22.67 | $22.76 | $22.57 | $22.68 | $19.36 | 34,126 |
| 2019-03-12 | $22.72 | $22.75 | $22.39 | $22.53 | $19.23 | 28,833 |
| 2019-03-11 | $22.33 | $22.76 | $22.14 | $22.71 | $19.38 | 34,395 |
| 2019-03-08 | $22.12 | $22.37 | $22.12 | $22.31 | $19.04 | 36,439 |
| 2019-03-07 | $22.36 | $22.36 | $22.07 | $22.18 | $18.93 | 46,063 |
| 2019-03-06 | $22.94 | $23.20 | $22.31 | $22.36 | $19.08 | 45,885 |
| 2019-03-05 | $22.97 | $23.01 | $22.69 | $22.97 | $19.60 | 36,379 |
| 2019-03-04 | $23.28 | $23.41 | $23.03 | $23.03 | $19.65 | 33,179 |
| 2019-03-01 | $23.24 | $23.35 | $22.99 | $23.31 | $19.89 | 39,645 |
| 2019-02-28 | $23.25 | $23.29 | $23.11 | $23.21 | $19.81 | 41,500 |
| 2019-02-27 | $23.10 | $23.29 | $22.75 | $23.23 | $19.83 | 36,215 |
| 2019-02-26 | $23.22 | $23.41 | $23.03 | $23.05 | $19.67 | 38,208 |
| 2019-02-25 | $23.55 | $23.72 | $23.24 | $23.28 | $19.87 | 51,265 |
| 2019-02-22 | $23.54 | $23.58 | $23.31 | $23.58 | $20.12 | 55,189 |
| 2019-02-21 | $23.64 | $23.64 | $23.21 | $23.55 | $20.10 | 29,972 |
| 2019-02-20 | $23.40 | $23.75 | $23.23 | $23.65 | $20.18 | 32,841 |
| 2019-02-19 | $23.05 | $23.57 | $22.96 | $23.41 | $19.98 | 59,686 |
| 2019-02-15 | $22.81 | $23.33 | $22.70 | $23.21 | $19.81 | 62,103 |
| 2019-02-14 | $22.60 | $22.86 | $22.43 | $22.66 | $19.34 | 38,294 |
| 2019-02-13 | $22.77 | $22.91 | $22.35 | $22.75 | $19.42 | 82,750 |
| 2019-02-12 | $22.84 | $22.99 | $22.69 | $22.76 | $19.42 | 37,671 |
| 2019-02-11 | $22.61 | $22.76 | $22.55 | $22.70 | $19.37 | 50,340 |
| 2019-02-08 | $22.62 | $22.72 | $22.29 | $22.61 | $19.30 | 35,091 |
| 2019-02-07 | $22.64 | $22.81 | $22.45 | $22.71 | $19.38 | 29,075 |
| 2019-02-06 | $22.60 | $22.74 | $22.54 | $22.64 | $19.32 | 18,536 |
| 2019-02-05 | $22.39 | $22.80 | $22.36 | $22.59 | $19.28 | 61,385 |
| 2019-02-04 | $22.21 | $22.56 | $22.03 | $22.47 | $19.18 | 64,611 |
| 2019-02-01 | $22.86 | $23.12 | $22.04 | $22.27 | $19.01 | 38,948 |
| 2019-01-31 | $22.31 | $22.34 | $21.96 | $22.18 | $18.93 | 51,533 |
| 2019-01-30 | $22.23 | $22.75 | $22.01 | $22.13 | $18.89 | 52,698 |
| 2019-01-29 | $22.18 | $22.44 | $22.16 | $22.16 | $18.91 | 26,012 |
| 2019-01-28 | $22.20 | $22.30 | $21.90 | $22.19 | $18.94 | 27,875 |
| 2019-01-25 | $22.13 | $22.66 | $22.13 | $22.37 | $19.09 | 37,920 |
| 2019-01-24 | $22.01 | $22.24 | $21.69 | $22.07 | $18.84 | 34,817 |
| 2019-01-23 | $22.11 | $22.35 | $21.80 | $22.03 | $18.80 | 43,742 |
| 2019-01-22 | $22.40 | $22.50 | $21.88 | $22.08 | $18.84 | 60,548 |
| 2019-01-18 | $22.53 | $22.71 | $22.29 | $22.42 | $19.13 | 68,106 |
| 2019-01-17 | $22.24 | $22.54 | $22.08 | $22.50 | $19.20 | 138,089 |
| 2019-01-16 | $22.26 | $22.42 | $22.05 | $22.24 | $18.98 | 77,222 |
| 2019-01-15 | $22.02 | $22.24 | $21.86 | $22.19 | $18.94 | 32,271 |
| 2019-01-14 | $22.13 | $22.35 | $21.92 | $22.01 | $18.78 | 48,806 |
| 2019-01-11 | $22.35 | $22.48 | $22.19 | $22.25 | $18.99 | 74,244 |
| 2019-01-10 | $20.72 | $22.75 | $20.72 | $22.51 | $19.21 | 31,866 |
| 2019-01-09 | $22.76 | $23.00 | $22.53 | $22.76 | $19.42 | 36,351 |
| 2019-01-08 | $22.72 | $23.07 | $22.51 | $22.86 | $19.51 | 30,636 |
| 2019-01-07 | $22.47 | $22.69 | $22.39 | $22.53 | $19.23 | 49,796 |
| 2019-01-04 | $22.16 | $22.59 | $21.89 | $22.54 | $19.24 | 67,250 |
| 2019-01-03 | $21.81 | $22.32 | $21.72 | $21.90 | $18.69 | 47,578 |
| 2019-01-02 | $21.36 | $21.95 | $21.33 | $21.94 | $18.72 | 69,404 |
| 2018-12-31 | $21.61 | $21.61 | $21.15 | $21.53 | $18.37 | 68,409 |
| 2018-12-28 | $21.05 | $21.68 | $21.05 | $21.30 | $18.18 | 55,700 |
| 2018-12-27 | $20.98 | $21.32 | $20.42 | $20.92 | $17.85 | 54,971 |
| 2018-12-26 | $20.47 | $21.28 | $20.30 | $21.22 | $18.11 | 80,898 |
| 2018-12-24 | $20.65 | $20.91 | $20.35 | $20.35 | $17.37 | 30,501 |
| 2018-12-21 | $20.61 | $21.11 | $20.61 | $20.77 | $17.73 | 136,360 |
| 2018-12-20 | $20.38 | $21.75 | $20.32 | $20.55 | $17.54 | 67,384 |
| 2018-12-19 | $21.19 | $21.24 | $20.27 | $20.39 | $17.40 | 82,142 |
| 2018-12-18 | $21.53 | $21.80 | $21.20 | $21.20 | $18.09 | 62,521 |
| 2018-12-17 | $21.41 | $21.80 | $21.07 | $21.31 | $18.19 | 109,726 |
| 2018-12-14 | $21.46 | $22.02 | $21.32 | $21.41 | $18.27 | 60,713 |
| 2018-12-13 | $22.16 | $22.71 | $21.53 | $21.58 | $18.42 | 47,878 |
| 2018-12-12 | $22.09 | $22.48 | $21.68 | $22.10 | $18.86 | 45,960 |
| 2018-12-11 | $21.92 | $22.14 | $21.63 | $21.85 | $18.65 | 61,030 |
| 2018-12-10 | $21.78 | $21.99 | $21.32 | $21.67 | $18.49 | 65,123 |
| 2018-12-07 | $21.62 | $22.42 | $21.54 | $21.77 | $18.58 | 81,893 |
| 2018-12-06 | $21.48 | $22.35 | $21.12 | $21.74 | $18.55 | 45,635 |
| 2018-12-04 | $23.17 | $23.29 | $21.88 | $21.89 | $18.51 | 69,708 |
| 2018-12-03 | $23.64 | $23.64 | $22.87 | $23.29 | $19.70 | 39,444 |
| 2018-11-30 | $22.97 | $23.49 | $22.97 | $23.37 | $19.76 | 86,857 |
| 2018-11-29 | $23.21 | $23.47 | $22.96 | $23.13 | $19.56 | 43,625 |
| 2018-11-28 | $22.85 | $23.39 | $22.62 | $23.31 | $19.71 | 52,557 |
| 2018-11-27 | $22.91 | $23.06 | $22.73 | $22.84 | $19.31 | 32,786 |
| 2018-11-26 | $22.94 | $23.25 | $22.63 | $23.04 | $19.48 | 38,980 |
| 2018-11-23 | $22.33 | $22.91 | $22.33 | $22.78 | $19.26 | 24,352 |
| 2018-11-21 | $22.43 | $22.90 | $21.09 | $22.51 | $19.04 | 27,888 |
| 2018-11-20 | $22.52 | $22.71 | $22.09 | $22.36 | $18.91 | 70,862 |
| 2018-11-19 | $22.83 | $23.29 | $22.43 | $22.67 | $19.17 | 30,861 |
| 2018-11-16 | $22.69 | $22.81 | $22.42 | $22.79 | $19.27 | 48,001 |
| 2018-11-15 | $22.34 | $22.81 | $22.10 | $22.81 | $19.29 | 39,191 |
| 2018-11-14 | $23.15 | $23.19 | $22.20 | $22.43 | $18.97 | 45,072 |
| 2018-11-13 | $22.93 | $23.35 | $22.84 | $22.99 | $19.44 | 43,179 |
| 2018-11-12 | $22.85 | $23.09 | $22.73 | $22.86 | $19.33 | 32,905 |
| 2018-11-09 | $23.09 | $23.22 | $22.80 | $22.86 | $19.33 | 59,104 |
| 2018-11-08 | $22.89 | $23.23 | $22.76 | $23.15 | $19.58 | 24,316 |
| 2018-11-07 | $23.69 | $23.69 | $22.40 | $22.98 | $19.43 | 74,963 |
| 2018-11-06 | $22.31 | $22.82 | $22.15 | $22.82 | $19.30 | 27,683 |
| 2018-11-05 | $22.95 | $22.95 | $22.29 | $22.30 | $18.86 | 44,164 |
| 2018-11-02 | $22.82 | $23.01 | $22.45 | $22.94 | $19.40 | 62,348 |
| 2018-11-01 | $22.72 | $23.05 | $22.60 | $22.83 | $19.31 | 46,582 |
| 2018-10-31 | $22.73 | $22.81 | $22.24 | $22.69 | $19.19 | 99,339 |
| 2018-10-30 | $22.06 | $22.78 | $21.82 | $22.55 | $19.07 | 56,877 |
| 2018-10-29 | $21.51 | $22.15 | $21.47 | $22.07 | $18.66 | 69,988 |
| 2018-10-26 | $20.75 | $21.49 | $20.57 | $21.31 | $18.02 | 76,255 |
| 2018-10-25 | $20.49 | $21.25 | $20.49 | $21.03 | $17.78 | 92,726 |
| 2018-10-24 | $22.90 | $22.90 | $20.34 | $20.42 | $17.27 | 157,876 |
| 2018-10-23 | $21.27 | $21.84 | $20.51 | $21.64 | $18.30 | 31,119 |
| 2018-10-22 | $22.04 | $22.04 | $21.39 | $21.55 | $18.22 | 55,492 |
| 2018-10-19 | $22.14 | $22.43 | $21.89 | $21.98 | $18.59 | 51,375 |
| 2018-10-18 | $22.76 | $22.94 | $22.19 | $22.20 | $18.77 | 35,671 |
| 2018-10-17 | $22.80 | $22.90 | $21.80 | $22.85 | $19.32 | 49,978 |
| 2018-10-16 | $22.46 | $22.87 | $22.01 | $22.82 | $19.30 | 46,285 |
| 2018-10-15 | $22.19 | $22.57 | $22.04 | $22.38 | $18.93 | 63,263 |
| 2018-10-12 | $23.25 | $23.38 | $21.87 | $22.18 | $18.76 | 96,017 |
| 2018-10-11 | $23.79 | $23.80 | $22.93 | $22.95 | $19.41 | 48,327 |
| 2018-10-10 | $24.14 | $24.47 | $23.84 | $23.85 | $20.17 | 62,439 |
| 2018-10-09 | $24.06 | $24.23 | $23.86 | $24.09 | $20.37 | 32,649 |
| 2018-10-08 | $23.86 | $24.20 | $23.72 | $24.12 | $20.40 | 30,931 |
| 2018-10-05 | $23.78 | $24.03 | $23.68 | $23.79 | $20.12 | 60,422 |
| 2018-10-04 | $23.97 | $24.24 | $23.74 | $23.78 | $20.11 | 63,129 |
| 2018-10-03 | $23.43 | $24.14 | $23.43 | $23.96 | $20.26 | 49,013 |
| 2018-10-02 | $23.70 | $23.80 | $23.31 | $23.36 | $19.75 | 51,124 |
| 2018-10-01 | $24.48 | $24.59 | $23.60 | $23.74 | $20.08 | 47,242 |
| 2018-09-28 | $24.20 | $24.40 | $23.84 | $24.40 | $20.63 | 61,140 |
| 2018-09-27 | $24.55 | $24.65 | $24.14 | $24.20 | $20.46 | 34,355 |
| 2018-09-26 | $25.03 | $25.07 | $24.52 | $24.56 | $20.77 | 37,492 |
| 2018-09-25 | $25.08 | $25.12 | $24.92 | $24.95 | $21.10 | 38,730 |
| 2018-09-24 | $25.51 | $25.51 | $24.91 | $25.00 | $21.14 | 38,261 |
| 2018-09-21 | $25.71 | $25.88 | $25.48 | $25.52 | $21.58 | 112,212 |
| 2018-09-20 | $25.74 | $25.84 | $25.45 | $25.71 | $21.74 | 54,140 |
| 2018-09-19 | $25.64 | $25.91 | $25.46 | $25.63 | $21.67 | 43,711 |
| 2018-09-18 | $25.71 | $26.03 | $25.57 | $25.67 | $21.71 | 93,239 |
| 2018-09-17 | $25.98 | $26.03 | $25.61 | $25.71 | $21.74 | 27,729 |
| 2018-09-14 | $25.62 | $26.04 | $25.62 | $25.94 | $21.94 | 42,840 |
| 2018-09-13 | $25.74 | $25.74 | $25.46 | $25.60 | $21.65 | 40,085 |
| 2018-09-12 | $25.88 | $25.98 | $25.41 | $25.68 | $21.72 | 67,981 |
| 2018-09-11 | $25.66 | $25.98 | $25.54 | $25.91 | $21.91 | 58,305 |
| 2018-09-10 | $25.90 | $25.98 | $25.65 | $25.67 | $21.71 | 27,459 |
| 2018-09-07 | $25.84 | $25.92 | $25.64 | $25.87 | $21.88 | 48,022 |
| 2018-09-06 | $26.10 | $26.34 | $25.92 | $25.99 | $21.81 | 70,885 |
| 2018-09-05 | $25.89 | $26.21 | $25.86 | $26.10 | $21.90 | 60,240 |
| 2018-09-04 | $25.91 | $26.06 | $25.66 | $25.96 | $21.78 | 50,931 |
| 2018-08-31 | $25.72 | $25.97 | $25.64 | $25.92 | $21.75 | 44,879 |
| 2018-08-30 | $25.96 | $26.01 | $25.70 | $25.85 | $21.69 | 58,662 |
| 2018-08-29 | $26.00 | $26.05 | $25.81 | $26.00 | $21.82 | 22,816 |
| 2018-08-28 | $26.15 | $26.15 | $25.85 | $26.01 | $21.83 | 47,080 |
| 2018-08-27 | $26.76 | $26.79 | $25.97 | $26.03 | $21.84 | 57,018 |
| 2018-08-24 | $26.32 | $26.82 | $26.13 | $26.68 | $22.39 | 125,201 |
| 2018-08-23 | $26.25 | $26.29 | $26.02 | $26.24 | $22.02 | 46,305 |
| 2018-08-22 | $26.17 | $26.31 | $26.14 | $26.28 | $22.05 | 32,816 |
| 2018-08-21 | $25.60 | $26.31 | $25.60 | $26.17 | $21.96 | 52,689 |
| 2018-08-20 | $25.56 | $25.76 | $25.37 | $25.58 | $21.47 | 94,676 |
| 2018-08-17 | $25.50 | $25.67 | $25.25 | $25.53 | $21.42 | 156,743 |
| 2018-08-16 | $25.53 | $25.90 | $25.50 | $25.57 | $21.46 | 127,740 |
| 2018-08-15 | $25.79 | $25.90 | $25.27 | $25.44 | $21.35 | 61,693 |
| 2018-08-14 | $25.46 | $25.97 | $25.33 | $25.87 | $21.71 | 82,621 |
| 2018-08-13 | $25.20 | $25.52 | $25.08 | $25.32 | $21.25 | 74,673 |
| 2018-08-10 | $25.15 | $25.52 | $25.10 | $25.34 | $21.26 | 38,324 |
| 2018-08-09 | $25.48 | $25.48 | $25.24 | $25.32 | $21.25 | 41,906 |
| 2018-08-08 | $24.90 | $25.37 | $24.76 | $25.35 | $21.27 | 54,184 |
| 2018-08-07 | $24.92 | $25.22 | $24.88 | $24.91 | $20.90 | 50,778 |
| 2018-08-06 | $24.83 | $25.05 | $24.80 | $24.90 | $20.90 | 54,646 |
| 2018-08-03 | $25.00 | $25.14 | $24.60 | $24.87 | $20.87 | 66,160 |
| 2018-08-02 | $25.05 | $25.21 | $24.94 | $25.00 | $20.98 | 68,521 |
| 2018-08-01 | $25.09 | $25.32 | $25.09 | $25.14 | $21.10 | 64,212 |
| 2018-07-31 | $25.44 | $25.44 | $24.94 | $25.08 | $21.05 | 81,731 |
| 2018-07-30 | $25.52 | $25.77 | $25.25 | $25.43 | $21.34 | 67,378 |
| 2018-07-27 | $26.22 | $26.45 | $25.47 | $25.54 | $21.43 | 58,959 |
| 2018-07-26 | $26.14 | $26.22 | $25.82 | $26.11 | $21.91 | 57,089 |
| 2018-07-25 | $27.32 | $27.32 | $25.86 | $26.15 | $21.94 | 42,674 |
| 2018-07-24 | $26.60 | $26.60 | $25.95 | $25.98 | $21.80 | 49,019 |
| 2018-07-23 | $26.35 | $26.72 | $26.35 | $26.51 | $22.25 | 71,130 |
| 2018-07-20 | $26.50 | $26.79 | $26.47 | $26.50 | $22.24 | 56,502 |
| 2018-07-19 | $26.33 | $26.67 | $26.21 | $26.52 | $22.25 | 52,894 |
| 2018-07-18 | $26.45 | $26.50 | $26.23 | $26.45 | $22.20 | 25,268 |
| 2018-07-17 | $26.46 | $26.68 | $26.26 | $26.41 | $22.16 | 31,421 |
| 2018-07-16 | $26.16 | $26.44 | $26.16 | $26.42 | $22.17 | 22,904 |
| 2018-07-13 | $26.20 | $26.32 | $25.95 | $26.04 | $21.85 | 39,268 |
| 2018-07-12 | $26.67 | $26.67 | $26.03 | $26.24 | $22.02 | 37,744 |
| 2018-07-11 | $26.72 | $26.98 | $26.60 | $26.63 | $22.35 | 26,763 |
| 2018-07-10 | $27.23 | $27.23 | $26.66 | $26.79 | $22.48 | 24,468 |
| 2018-07-09 | $27.01 | $27.32 | $26.88 | $27.24 | $22.86 | 33,308 |
| 2018-07-06 | $26.94 | $27.12 | $26.84 | $26.92 | $22.59 | 34,599 |
| 2018-07-05 | $26.81 | $26.90 | $26.61 | $26.87 | $22.55 | 32,525 |
| 2018-07-03 | $26.69 | $26.80 | $26.54 | $26.67 | $22.38 | 13,169 |
| 2018-07-02 | $26.14 | $26.72 | $26.14 | $26.67 | $22.38 | 58,185 |
| 2018-06-29 | $26.41 | $26.75 | $26.05 | $26.10 | $21.90 | 74,586 |
| 2018-06-28 | $26.49 | $26.60 | $26.22 | $26.28 | $22.05 | 49,397 |
| 2018-06-27 | $27.14 | $27.42 | $26.46 | $26.50 | $22.24 | 68,088 |
| 2018-06-26 | $27.02 | $27.25 | $26.80 | $27.13 | $22.77 | 52,912 |
| 2018-06-25 | $27.30 | $27.39 | $26.93 | $27.02 | $22.67 | 72,059 |
| 2018-06-22 | $27.53 | $27.70 | $27.20 | $27.35 | $22.95 | 178,378 |
| 2018-06-21 | $27.63 | $27.91 | $27.49 | $27.49 | $23.07 | 83,342 |
| 2018-06-20 | $27.55 | $27.77 | $27.41 | $27.70 | $23.25 | 45,771 |
| 2018-06-19 | $26.78 | $27.59 | $26.78 | $27.49 | $23.07 | 82,094 |
| 2018-06-18 | $26.32 | $26.93 | $26.25 | $26.89 | $22.57 | 62,254 |
| 2018-06-15 | $26.28 | $26.59 | $26.24 | $26.45 | $22.20 | 148,411 |
| 2018-06-14 | $26.37 | $26.47 | $26.06 | $26.45 | $22.20 | 45,446 |
| 2018-06-13 | $26.61 | $26.61 | $26.28 | $26.34 | $22.10 | 34,853 |
| 2018-06-12 | $26.83 | $26.83 | $26.42 | $26.50 | $22.24 | 33,726 |
| 2018-06-11 | $27.24 | $27.31 | $26.74 | $26.84 | $22.52 | 27,915 |
| 2018-06-08 | $27.34 | $27.47 | $27.20 | $27.24 | $22.86 | 50,829 |
| 2018-06-07 | $27.53 | $27.86 | $27.47 | $27.53 | $22.93 | 46,512 |
| 2018-06-06 | $27.19 | $27.52 | $27.19 | $27.48 | $22.89 | 43,379 |
| 2018-06-05 | $27.22 | $27.36 | $27.04 | $27.20 | $22.66 | 43,940 |
| 2018-06-04 | $27.09 | $27.45 | $26.95 | $27.31 | $22.75 | 49,862 |
| 2018-06-01 | $26.86 | $27.17 | $26.86 | $27.03 | $22.52 | 49,966 |
| 2018-05-31 | $27.04 | $27.21 | $26.67 | $26.69 | $22.23 | 66,196 |
| 2018-05-30 | $26.76 | $27.18 | $26.63 | $27.05 | $22.53 | 61,063 |
| 2018-05-29 | $26.93 | $26.98 | $26.48 | $26.62 | $22.18 | 73,968 |
| 2018-05-25 | $27.02 | $27.30 | $26.95 | $27.06 | $22.54 | 32,839 |
| 2018-05-24 | $27.05 | $27.13 | $26.64 | $27.07 | $22.55 | 40,020 |
| 2018-05-23 | $27.32 | $27.34 | $26.94 | $27.15 | $22.62 | 38,666 |
| 2018-05-22 | $27.39 | $27.84 | $27.29 | $27.34 | $22.78 | 75,168 |
| 2018-05-21 | $27.02 | $27.44 | $26.86 | $27.43 | $22.85 | 87,668 |
| 2018-05-18 | $26.85 | $27.14 | $26.73 | $26.98 | $22.48 | 108,920 |
| 2018-05-17 | $26.37 | $26.77 | $26.35 | $26.71 | $22.25 | 47,272 |
| 2018-05-16 | $26.15 | $26.47 | $26.11 | $26.38 | $21.98 | 56,109 |
| 2018-05-15 | $25.83 | $26.26 | $25.83 | $26.12 | $21.76 | 63,536 |
| 2018-05-14 | $25.96 | $26.08 | $25.77 | $25.88 | $21.56 | 68,861 |
| 2018-05-11 | $26.07 | $26.26 | $25.98 | $25.98 | $21.64 | 62,520 |
| 2018-05-10 | $26.08 | $26.15 | $25.87 | $26.03 | $21.68 | 73,692 |
| 2018-05-09 | $25.90 | $26.27 | $25.67 | $26.00 | $21.66 | 118,304 |
| 2018-05-08 | $25.65 | $26.00 | $25.46 | $25.90 | $21.58 | 79,603 |
| 2018-05-07 | $25.44 | $25.82 | $25.44 | $25.55 | $21.28 | 47,959 |
| 2018-05-04 | $25.20 | $25.81 | $25.10 | $25.45 | $21.20 | 94,101 |
| 2018-05-03 | $25.56 | $25.75 | $25.20 | $25.22 | $21.01 | 90,891 |
| 2018-05-02 | $25.97 | $26.15 | $25.66 | $25.76 | $21.46 | 88,338 |
| 2018-05-01 | $25.80 | $26.60 | $25.61 | $25.96 | $21.63 | 121,285 |
| 2018-04-30 | $26.25 | $26.36 | $25.90 | $25.91 | $21.58 | 67,277 |
| 2018-04-27 | $26.05 | $26.38 | $26.00 | $26.26 | $21.88 | 96,425 |
| 2018-04-26 | $26.46 | $26.50 | $25.71 | $26.01 | $21.67 | 91,558 |
| 2018-04-25 | $26.75 | $27.00 | $25.70 | $26.00 | $21.66 | 138,837 |
| 2018-04-24 | $27.62 | $27.87 | $27.28 | $27.72 | $23.09 | 75,320 |
| 2018-04-23 | $27.52 | $27.59 | $27.27 | $27.43 | $22.85 | 46,367 |
| 2018-04-20 | $27.31 | $27.60 | $27.20 | $27.41 | $22.83 | 71,998 |
| 2018-04-19 | $27.10 | $27.52 | $27.10 | $27.40 | $22.83 | 32,688 |
| 2018-04-18 | $27.20 | $27.35 | $27.08 | $27.13 | $22.60 | 31,069 |
| 2018-04-17 | $27.50 | $27.50 | $27.06 | $27.19 | $22.65 | 24,452 |
| 2018-04-16 | $27.20 | $27.40 | $27.05 | $27.33 | $22.77 | 34,166 |
| 2018-04-13 | $27.62 | $27.62 | $26.90 | $27.07 | $22.55 | 35,561 |
| 2018-04-12 | $27.38 | $27.62 | $25.87 | $27.47 | $22.88 | 52,978 |
| 2018-04-11 | $27.27 | $27.56 | $27.05 | $27.21 | $22.67 | 26,017 |
| 2018-04-10 | $27.29 | $27.51 | $27.02 | $27.42 | $22.84 | 38,213 |
| 2018-04-09 | $27.12 | $27.45 | $26.97 | $27.07 | $22.55 | 67,566 |
| 2018-04-06 | $27.35 | $27.66 | $26.85 | $27.01 | $22.50 | 64,804 |
| 2018-04-05 | $27.50 | $27.55 | $27.07 | $27.53 | $22.93 | 43,446 |
| 2018-04-04 | $26.73 | $27.42 | $26.73 | $27.36 | $22.79 | 62,364 |
| 2018-04-03 | $26.68 | $27.18 | $26.58 | $27.07 | $22.55 | 62,572 |
| 2018-04-02 | $26.95 | $27.21 | $26.28 | $26.57 | $22.13 | 73,410 |
| 2018-03-29 | $27.57 | $27.62 | $26.92 | $26.96 | $22.46 | 94,078 |
| 2018-03-28 | $26.82 | $27.56 | $26.82 | $27.36 | $22.79 | 58,938 |
| 2018-03-27 | $27.34 | $27.52 | $26.80 | $26.82 | $22.34 | 53,883 |
| 2018-03-26 | $26.95 | $27.44 | $26.74 | $27.32 | $22.76 | 58,205 |
| 2018-03-23 | $27.45 | $28.37 | $26.48 | $26.53 | $22.10 | 91,424 |
| 2018-03-22 | $27.89 | $28.34 | $27.33 | $27.36 | $22.79 | 67,594 |
| 2018-03-21 | $28.07 | $28.33 | $27.89 | $28.09 | $23.40 | 49,350 |
| 2018-03-20 | $28.45 | $28.72 | $28.02 | $28.06 | $23.38 | 42,336 |
| 2018-03-19 | $28.25 | $28.51 | $27.95 | $28.45 | $23.70 | 78,861 |
| 2018-03-16 | $28.10 | $28.44 | $27.60 | $28.29 | $23.57 | 152,317 |
| 2018-03-15 | $28.03 | $28.30 | $26.99 | $28.14 | $23.44 | 93,676 |
| 2018-03-14 | $28.45 | $28.45 | $28.00 | $28.11 | $23.42 | 42,511 |
| 2018-03-13 | $28.69 | $28.72 | $28.17 | $28.32 | $23.59 | 68,894 |
| 2018-03-12 | $28.44 | $28.79 | $28.20 | $28.55 | $23.78 | 66,502 |
| 2018-03-09 | $28.23 | $28.41 | $27.96 | $28.38 | $23.64 | 91,096 |
| 2018-03-08 | $28.26 | $28.31 | $27.86 | $28.06 | $23.38 | 58,981 |
| 2018-03-07 | $27.73 | $28.43 | $27.73 | $28.29 | $23.40 | 114,615 |
| 2018-03-06 | $27.93 | $28.09 | $27.51 | $28.04 | $23.19 | 106,775 |
| 2018-03-05 | $27.32 | $27.90 | $27.25 | $27.76 | $22.96 | 90,314 |
| 2018-03-02 | $26.78 | $27.60 | $26.78 | $27.43 | $22.69 | 168,262 |
| 2018-03-01 | $26.64 | $27.17 | $26.45 | $26.93 | $22.28 | 157,358 |
| 2018-02-28 | $27.18 | $27.36 | $26.68 | $26.70 | $22.09 | 143,209 |
| 2018-02-27 | $27.45 | $27.82 | $26.95 | $27.00 | $22.33 | 59,594 |
| 2018-02-26 | $27.46 | $27.53 | $27.13 | $27.45 | $22.71 | 63,928 |
| 2018-02-23 | $27.25 | $27.36 | $27.05 | $27.35 | $22.62 | 80,784 |
| 2018-02-22 | $27.50 | $27.50 | $27.05 | $27.05 | $22.37 | 158,677 |
| 2018-02-21 | $27.31 | $27.71 | $27.31 | $27.38 | $22.65 | 106,693 |
| 2018-02-20 | $27.46 | $27.76 | $27.08 | $27.19 | $22.49 | 98,035 |
| 2018-02-16 | $27.24 | $27.75 | $27.24 | $27.57 | $22.80 | 256,992 |
| 2018-02-15 | $27.60 | $27.60 | $27.25 | $27.29 | $22.57 | 207,725 |
| 2018-02-14 | $26.68 | $27.21 | $26.68 | $26.89 | $22.24 | 206,815 |
| 2018-02-13 | $26.66 | $27.06 | $26.66 | $26.93 | $22.28 | 45,175 |
| 2018-02-12 | $26.79 | $27.07 | $26.37 | $26.88 | $22.23 | 58,543 |
| 2018-02-09 | $26.80 | $26.91 | $26.29 | $26.75 | $22.13 | 88,436 |
| 2018-02-08 | $26.81 | $26.91 | $26.44 | $26.47 | $21.89 | 66,913 |
| 2018-02-07 | $26.63 | $27.03 | $26.55 | $26.82 | $22.18 | 72,750 |
| 2018-02-06 | $26.91 | $27.43 | $26.35 | $26.82 | $22.18 | 170,495 |
| 2018-02-05 | $27.94 | $28.26 | $27.25 | $27.25 | $22.54 | 125,331 |
| 2018-02-02 | $28.52 | $28.89 | $28.01 | $28.21 | $23.33 | 79,055 |
| 2018-02-01 | $28.12 | $29.27 | $28.07 | $28.66 | $23.71 | 86,042 |
| 2018-01-31 | $28.00 | $28.73 | $28.00 | $28.16 | $23.29 | 108,928 |
| 2018-01-30 | $27.89 | $28.14 | $27.67 | $27.99 | $23.15 | 77,085 |
| 2018-01-29 | $28.07 | $28.43 | $27.98 | $28.00 | $23.16 | 48,283 |
| 2018-01-26 | $28.39 | $28.39 | $27.82 | $28.19 | $23.32 | 71,694 |
| 2018-01-25 | $28.84 | $28.84 | $27.97 | $28.16 | $23.29 | 74,224 |
| 2018-01-24 | $29.40 | $29.55 | $28.72 | $28.73 | $23.76 | 36,505 |
| 2018-01-23 | $29.11 | $29.41 | $28.80 | $29.40 | $24.32 | 72,666 |
| 2018-01-22 | $28.77 | $29.03 | $28.54 | $28.93 | $23.93 | 89,298 |
| 2018-01-19 | $28.44 | $29.08 | $28.44 | $29.03 | $24.01 | 29,108 |
| 2018-01-18 | $28.83 | $28.84 | $28.41 | $28.53 | $23.60 | 39,970 |
| 2018-01-17 | $28.69 | $28.94 | $28.36 | $28.93 | $23.93 | 43,950 |
| 2018-01-16 | $28.99 | $29.15 | $28.49 | $28.60 | $23.66 | 36,699 |
| 2018-01-12 | $28.92 | $29.12 | $28.49 | $28.84 | $23.86 | 30,743 |
| 2018-01-11 | $28.35 | $29.01 | $28.31 | $28.83 | $23.85 | 46,977 |
| 2018-01-10 | $27.90 | $28.50 | $27.79 | $28.25 | $23.37 | 39,299 |
| 2018-01-09 | $27.68 | $28.20 | $26.20 | $27.91 | $23.09 | 44,398 |
| 2018-01-08 | $27.77 | $27.91 | $27.50 | $27.67 | $22.89 | 26,725 |
| 2018-01-05 | $27.76 | $27.89 | $27.50 | $27.76 | $22.96 | 39,195 |
| 2018-01-04 | $27.70 | $27.90 | $27.50 | $27.56 | $22.80 | 32,677 |
| 2018-01-03 | $27.87 | $27.87 | $27.50 | $27.57 | $22.80 | 63,350 |
| 2018-01-02 | $27.63 | $28.22 | $27.50 | $27.91 | $23.09 | 83,527 |
| 2017-12-29 | $27.73 | $27.84 | $27.49 | $27.50 | $22.75 | 57,466 |
| 2017-12-28 | $27.60 | $27.76 | $27.51 | $27.69 | $22.90 | 52,665 |
| 2017-12-27 | $27.46 | $28.01 | $27.45 | $27.53 | $22.77 | 35,112 |
| 2017-12-26 | $27.80 | $28.45 | $25.11 | $27.55 | $22.79 | 35,833 |
| 2017-12-22 | $28.15 | $28.21 | $27.79 | $27.90 | $23.08 | 38,628 |
| 2017-12-21 | $27.87 | $28.30 | $27.67 | $28.13 | $23.27 | 54,850 |
| 2017-12-20 | $28.15 | $28.15 | $27.54 | $27.74 | $22.95 | 38,503 |
| 2017-12-19 | $28.30 | $28.30 | $27.95 | $28.01 | $23.17 | 36,868 |
| 2017-12-18 | $28.25 | $28.75 | $27.89 | $28.22 | $23.34 | 36,716 |
| 2017-12-15 | $27.25 | $28.35 | $27.18 | $28.02 | $23.18 | 190,763 |
| 2017-12-14 | $27.82 | $28.00 | $27.16 | $27.26 | $22.55 | 85,257 |
| 2017-12-13 | $27.62 | $27.98 | $27.45 | $27.76 | $22.96 | 119,656 |
| 2017-12-12 | $27.18 | $27.63 | $27.12 | $27.46 | $22.71 | 47,639 |
| 2017-12-11 | $27.36 | $27.54 | $27.06 | $27.11 | $22.42 | 55,241 |
| 2017-12-08 | $27.73 | $27.73 | $27.26 | $27.35 | $22.62 | 45,532 |
| 2017-12-07 | $27.39 | $27.78 | $27.00 | $27.56 | $22.80 | 69,827 |
| 2017-12-06 | $27.66 | $28.08 | $27.57 | $27.58 | $22.66 | 87,396 |
| 2017-12-05 | $28.33 | $28.33 | $27.74 | $27.74 | $22.80 | 48,116 |
| 2017-12-04 | $28.34 | $28.97 | $28.20 | $28.26 | $23.22 | 42,232 |
| 2017-12-01 | $28.20 | $28.20 | $27.03 | $28.05 | $23.05 | 86,624 |
| 2017-11-30 | $29.08 | $29.43 | $28.03 | $28.28 | $23.24 | 161,967 |
| 2017-11-29 | $28.62 | $29.81 | $28.13 | $29.73 | $24.43 | 69,184 |
| 2017-11-28 | $27.75 | $28.52 | $27.36 | $28.43 | $23.36 | 50,153 |
| 2017-11-27 | $27.57 | $27.88 | $27.48 | $27.62 | $22.70 | 34,129 |
| 2017-11-24 | $28.40 | $28.40 | $27.44 | $27.66 | $22.73 | 29,224 |
| 2017-11-22 | $27.84 | $28.75 | $27.19 | $28.35 | $23.30 | 228,993 |
| 2017-11-21 | $27.93 | $28.27 | $27.55 | $27.81 | $22.85 | 104,994 |
| 2017-11-20 | $27.53 | $28.67 | $27.29 | $27.75 | $22.80 | 72,545 |
| 2017-11-17 | $27.22 | $27.68 | $26.48 | $27.44 | $22.55 | 65,947 |
| 2017-11-16 | $27.41 | $27.89 | $27.27 | $27.40 | $22.52 | 103,229 |
| 2017-11-15 | $27.32 | $27.75 | $27.20 | $27.21 | $22.36 | 145,446 |
| 2017-11-14 | $27.18 | $27.73 | $27.05 | $27.63 | $22.71 | 73,646 |
| 2017-11-13 | $26.75 | $27.51 | $26.56 | $27.33 | $22.46 | 40,110 |
| 2017-11-10 | $26.93 | $27.23 | $26.74 | $26.92 | $22.12 | 41,573 |
| 2017-11-09 | $26.46 | $26.91 | $26.33 | $26.82 | $22.04 | 51,063 |
| 2017-11-08 | $26.91 | $26.93 | $26.46 | $26.75 | $21.98 | 42,619 |
| 2017-11-07 | $27.83 | $28.30 | $26.97 | $27.04 | $22.22 | 61,020 |
| 2017-11-06 | $28.23 | $28.50 | $27.90 | $27.91 | $22.94 | 55,527 |
| 2017-11-03 | $28.90 | $28.90 | $28.34 | $28.42 | $23.36 | 33,421 |
| 2017-11-02 | $28.35 | $29.08 | $27.93 | $28.90 | $23.75 | 81,112 |
| 2017-11-01 | $28.46 | $29.46 | $24.59 | $27.86 | $22.90 | 91,126 |
| 2017-10-31 | $30.07 | $30.23 | $29.85 | $29.98 | $24.64 | 64,915 |
| 2017-10-30 | $31.14 | $31.14 | $29.70 | $29.85 | $24.53 | 40,464 |
| 2017-10-27 | $30.97 | $31.45 | $30.83 | $31.25 | $25.68 | 40,108 |
| 2017-10-26 | $30.85 | $31.18 | $30.78 | $30.95 | $25.43 | 31,068 |
| 2017-10-25 | $30.95 | $31.19 | $30.43 | $30.80 | $25.31 | 60,773 |
| 2017-10-24 | $31.19 | $31.27 | $30.84 | $30.90 | $25.39 | 52,309 |
| 2017-10-23 | $31.45 | $31.45 | $30.86 | $31.01 | $25.48 | 58,447 |
| 2017-10-20 | $31.14 | $31.36 | $30.78 | $31.28 | $25.71 | 71,823 |
| 2017-10-19 | $30.53 | $30.82 | $30.04 | $30.75 | $25.27 | 50,958 |
| 2017-10-18 | $30.38 | $30.83 | $30.28 | $30.76 | $25.28 | 39,358 |
| 2017-10-17 | $30.55 | $30.70 | $30.28 | $30.34 | $24.93 | 34,203 |
| 2017-10-16 | $30.58 | $30.75 | $30.36 | $30.56 | $25.11 | 49,362 |
| 2017-10-13 | $30.60 | $30.65 | $30.32 | $30.44 | $25.02 | 40,792 |
| 2017-10-12 | $31.09 | $31.15 | $30.63 | $30.69 | $25.22 | 43,786 |
| 2017-10-11 | $30.98 | $31.29 | $30.78 | $31.05 | $25.52 | 69,848 |
| 2017-10-10 | $30.86 | $31.00 | $30.51 | $31.00 | $25.48 | 60,984 |
| 2017-10-09 | $30.94 | $30.95 | $30.59 | $30.71 | $25.24 | 47,345 |
| 2017-10-06 | $30.74 | $30.90 | $30.65 | $30.79 | $25.30 | 51,041 |
| 2017-10-05 | $30.57 | $30.87 | $30.48 | $30.75 | $25.27 | 55,576 |
| 2017-10-04 | $30.88 | $30.88 | $30.25 | $30.44 | $25.02 | 98,223 |
| 2017-10-03 | $30.74 | $30.87 | $30.29 | $30.82 | $25.33 | 61,426 |
| 2017-10-02 | $29.82 | $30.68 | $29.69 | $30.64 | $25.18 | 107,715 |
| 2017-09-29 | $30.25 | $30.34 | $29.46 | $29.72 | $24.42 | 135,800 |
| 2017-09-28 | $29.92 | $30.22 | $29.50 | $30.13 | $24.76 | 55,100 |
| 2017-09-27 | $29.11 | $30.32 | $29.11 | $29.82 | $24.51 | 110,384 |
| 2017-09-26 | $28.73 | $28.95 | $28.60 | $28.69 | $23.58 | 66,319 |
| 2017-09-25 | $28.59 | $28.77 | $28.41 | $28.59 | $23.49 | 35,231 |
| 2017-09-22 | $28.33 | $28.50 | $28.33 | $28.41 | $23.35 | 59,041 |
| 2017-09-21 | $28.09 | $28.63 | $27.80 | $28.29 | $23.25 | 60,073 |
| 2017-09-20 | $27.75 | $28.45 | $27.61 | $28.06 | $23.06 | 50,712 |
| 2017-09-19 | $27.75 | $27.94 | $27.63 | $27.71 | $22.77 | 23,553 |
| 2017-09-18 | $27.53 | $28.20 | $27.52 | $27.75 | $22.80 | 33,906 |
| 2017-09-15 | $27.27 | $27.43 | $26.76 | $27.34 | $22.47 | 118,320 |
| 2017-09-14 | $27.42 | $27.68 | $27.12 | $27.23 | $22.38 | 26,363 |
| 2017-09-13 | $27.24 | $27.61 | $27.20 | $27.40 | $22.52 | 29,653 |
| 2017-09-12 | $27.02 | $27.50 | $26.07 | $27.19 | $22.34 | 32,705 |
| 2017-09-11 | $26.78 | $27.12 | $26.45 | $26.89 | $22.10 | 27,248 |
| 2017-09-08 | $26.28 | $26.79 | $25.98 | $26.61 | $21.87 | 34,108 |
| 2017-09-07 | $26.51 | $26.51 | $26.01 | $26.38 | $21.68 | 67,018 |
| 2017-09-06 | $26.92 | $27.25 | $26.62 | $26.74 | $21.83 | 57,722 |
| 2017-09-05 | $27.47 | $27.47 | $26.77 | $26.78 | $21.86 | 41,660 |
| 2017-09-01 | $27.32 | $27.66 | $27.04 | $27.49 | $22.44 | 24,584 |
| 2017-08-31 | $27.36 | $27.68 | $27.20 | $27.34 | $22.32 | 45,455 |
| 2017-08-30 | $27.21 | $27.52 | $27.12 | $27.29 | $22.27 | 38,128 |
| 2017-08-29 | $27.09 | $27.50 | $27.00 | $27.22 | $22.22 | 39,248 |
| 2017-08-28 | $27.47 | $27.47 | $27.02 | $27.15 | $22.16 | 48,303 |
| 2017-08-25 | $27.29 | $27.58 | $26.98 | $27.42 | $22.38 | 25,117 |
| 2017-08-24 | $27.10 | $27.29 | $26.94 | $27.20 | $22.20 | 31,431 |
| 2017-08-23 | $26.72 | $27.25 | $26.72 | $27.01 | $22.05 | 41,818 |
| 2017-08-22 | $27.09 | $27.13 | $26.94 | $27.00 | $22.04 | 31,076 |
| 2017-08-21 | $26.70 | $27.00 | $26.49 | $26.88 | $21.94 | 39,122 |
| 2017-08-18 | $26.34 | $26.98 | $26.22 | $26.81 | $21.88 | 119,855 |
| 2017-08-17 | $27.03 | $27.28 | $26.59 | $26.63 | $21.74 | 80,109 |
| 2017-08-16 | $27.43 | $27.63 | $27.07 | $27.23 | $22.23 | 29,739 |
| 2017-08-15 | $28.11 | $28.13 | $27.32 | $27.32 | $22.30 | 33,647 |
| 2017-08-14 | $27.40 | $28.11 | $27.40 | $27.95 | $22.81 | 39,413 |
| 2017-08-11 | $27.68 | $27.77 | $26.67 | $27.01 | $22.05 | 58,383 |
| 2017-08-10 | $28.07 | $28.07 | $27.50 | $27.54 | $22.48 | 82,554 |
| 2017-08-09 | $28.66 | $28.87 | $28.11 | $28.20 | $23.02 | 115,673 |
| 2017-08-08 | $28.66 | $29.18 | $28.55 | $28.71 | $23.43 | 98,678 |
| 2017-08-07 | $28.78 | $28.82 | $28.60 | $28.72 | $23.44 | 46,141 |
| 2017-08-04 | $29.01 | $29.23 | $28.71 | $28.79 | $23.50 | 34,812 |
| 2017-08-03 | $28.99 | $29.07 | $28.69 | $28.79 | $23.50 | 62,057 |
| 2017-08-02 | $28.91 | $29.14 | $28.66 | $28.96 | $23.64 | 78,025 |
| 2017-08-01 | $28.77 | $28.94 | $28.45 | $28.90 | $23.59 | 55,245 |
| 2017-07-31 | $28.60 | $28.86 | $28.28 | $28.53 | $23.29 | 36,013 |
| 2017-07-28 | $28.15 | $28.95 | $28.09 | $28.38 | $23.16 | 96,662 |
| 2017-07-27 | $28.17 | $28.67 | $27.81 | $28.16 | $22.98 | 97,563 |
| 2017-07-26 | $28.33 | $28.42 | $27.53 | $28.01 | $22.86 | 52,111 |
| 2017-07-25 | $28.55 | $28.55 | $27.79 | $28.40 | $23.18 | 72,920 |
| 2017-07-24 | $28.10 | $28.34 | $27.76 | $28.16 | $22.98 | 22,147 |
| 2017-07-21 | $28.53 | $28.53 | $27.93 | $28.12 | $22.95 | 68,106 |
| 2017-07-20 | $28.32 | $28.37 | $28.01 | $28.23 | $23.04 | 20,981 |
| 2017-07-19 | $28.20 | $28.55 | $28.13 | $28.33 | $23.12 | 19,779 |
| 2017-07-18 | $27.77 | $28.44 | $27.77 | $28.23 | $23.04 | 71,236 |
| 2017-07-17 | $27.81 | $28.24 | $27.79 | $28.03 | $22.88 | 34,950 |
| 2017-07-14 | $27.95 | $28.25 | $27.54 | $27.98 | $22.84 | 72,900 |
| 2017-07-13 | $28.42 | $28.42 | $28.10 | $28.25 | $23.06 | 39,372 |
| 2017-07-12 | $28.35 | $28.72 | $28.20 | $28.44 | $23.21 | 30,662 |
| 2017-07-11 | $28.50 | $28.50 | $27.86 | $28.39 | $23.17 | 55,078 |
| 2017-07-10 | $28.59 | $28.97 | $28.26 | $28.51 | $23.27 | 38,843 |
| 2017-07-07 | $28.11 | $28.83 | $28.11 | $28.74 | $23.46 | 40,110 |
| 2017-07-06 | $28.38 | $28.66 | $28.03 | $28.23 | $23.04 | 35,250 |
| 2017-07-05 | $28.95 | $28.95 | $28.12 | $28.55 | $23.30 | 39,710 |
| 2017-07-03 | $28.29 | $29.30 | $28.16 | $29.03 | $23.69 | 24,463 |
| 2017-06-30 | $28.39 | $28.45 | $27.92 | $28.19 | $23.01 | 55,154 |
| 2017-06-29 | $28.48 | $28.82 | $27.70 | $28.29 | $23.09 | 75,150 |
| 2017-06-28 | $28.14 | $28.46 | $27.98 | $28.20 | $23.02 | 46,276 |
| 2017-06-27 | $27.84 | $28.64 | $27.68 | $27.99 | $22.85 | 76,250 |
| 2017-06-26 | $27.74 | $28.12 | $27.53 | $27.85 | $22.73 | 34,554 |
| 2017-06-23 | $27.55 | $28.09 | $27.28 | $27.68 | $22.59 | 93,164 |
| 2017-06-22 | $27.65 | $27.82 | $27.16 | $27.56 | $22.50 | 39,903 |
| 2017-06-21 | $28.34 | $28.38 | $27.62 | $27.66 | $22.58 | 39,082 |
| 2017-06-20 | $28.57 | $28.67 | $28.15 | $28.30 | $23.10 | 34,588 |
| 2017-06-19 | $28.94 | $29.20 | $28.62 | $28.74 | $23.46 | 43,856 |
| 2017-06-16 | $28.79 | $29.50 | $28.59 | $28.67 | $23.40 | 114,560 |
| 2017-06-15 | $28.83 | $29.47 | $28.83 | $29.21 | $23.84 | 32,602 |
| 2017-06-14 | $29.06 | $29.49 | $28.50 | $29.26 | $23.88 | 56,821 |
| 2017-06-13 | $29.45 | $29.65 | $29.04 | $29.27 | $23.89 | 42,641 |
| 2017-06-12 | $29.70 | $30.66 | $29.14 | $29.45 | $24.04 | 57,858 |
| 2017-06-09 | $28.82 | $29.63 | $28.58 | $29.63 | $24.18 | 102,055 |
| 2017-06-08 | $27.86 | $28.86 | $27.62 | $28.58 | $23.33 | 68,162 |
| 2017-06-07 | $27.78 | $28.13 | $27.68 | $27.84 | $22.58 | 50,732 |
| 2017-06-06 | $27.35 | $27.80 | $27.12 | $27.64 | $22.42 | 93,731 |
| 2017-06-05 | $28.31 | $29.11 | $27.69 | $27.69 | $22.46 | 32,195 |
| 2017-06-02 | $28.05 | $28.71 | $27.94 | $28.32 | $22.97 | 63,688 |
| 2017-06-01 | $27.92 | $28.31 | $27.42 | $28.26 | $22.92 | 73,974 |
| 2017-05-31 | $27.62 | $27.91 | $26.63 | $27.78 | $22.53 | 49,267 |
| 2017-05-30 | $27.50 | $27.65 | $27.11 | $27.51 | $22.31 | 44,337 |
| 2017-05-26 | $27.77 | $28.28 | $27.48 | $27.74 | $22.50 | 25,376 |
| 2017-05-25 | $27.92 | $28.06 | $27.40 | $27.81 | $22.56 | 52,400 |
| 2017-05-24 | $28.11 | $28.17 | $27.50 | $27.84 | $22.58 | 44,411 |
| 2017-05-23 | $28.09 | $28.20 | $27.67 | $28.10 | $22.79 | 49,022 |
| 2017-05-22 | $27.55 | $28.07 | $27.45 | $28.02 | $22.73 | 49,611 |
| 2017-05-19 | $27.93 | $28.29 | $27.48 | $27.50 | $22.31 | 84,405 |
| 2017-05-18 | $27.94 | $28.27 | $27.40 | $27.95 | $22.67 | 48,285 |
| 2017-05-17 | $28.62 | $28.90 | $27.91 | $27.96 | $22.68 | 64,218 |
| 2017-05-16 | $29.27 | $29.36 | $28.82 | $29.32 | $23.78 | 41,244 |
| 2017-05-15 | $28.83 | $29.82 | $28.83 | $29.24 | $23.72 | 35,984 |
| 2017-05-12 | $29.04 | $29.17 | $28.33 | $28.95 | $23.48 | 29,344 |
| 2017-05-11 | $29.22 | $29.50 | $28.81 | $29.27 | $23.74 | 44,785 |
| 2017-05-10 | $29.85 | $30.10 | $29.43 | $29.59 | $24.00 | 45,202 |
| 2017-05-09 | $30.20 | $30.20 | $29.80 | $30.09 | $24.41 | 83,780 |
| 2017-05-08 | $30.20 | $30.39 | $29.82 | $30.28 | $24.56 | 65,148 |
| 2017-05-05 | $30.48 | $30.83 | $29.77 | $30.25 | $24.54 | 45,722 |
| 2017-05-04 | $30.05 | $30.44 | $29.93 | $30.29 | $24.57 | 47,962 |
| 2017-05-03 | $29.65 | $30.25 | $29.56 | $29.85 | $24.21 | 63,333 |
| 2017-05-02 | $30.10 | $30.26 | $29.52 | $29.73 | $24.11 | 52,796 |
| 2017-05-01 | $29.82 | $30.82 | $29.64 | $29.90 | $24.25 | 56,669 |
| 2017-04-28 | $30.45 | $30.74 | $29.44 | $29.48 | $23.91 | 79,044 |
| 2017-04-27 | $30.67 | $30.87 | $30.30 | $30.37 | $24.63 | 137,056 |
| 2017-04-26 | $28.18 | $31.69 | $28.18 | $30.58 | $24.80 | 3,568 |
| 2017-04-25 | $27.46 | $27.95 | $27.41 | $27.44 | $22.26 | 52,402 |
| 2017-04-24 | $27.40 | $28.33 | $27.19 | $27.39 | $22.22 | 46,145 |
| 2017-04-21 | $26.33 | $26.79 | $26.29 | $26.60 | $21.58 | 53,885 |
| 2017-04-20 | $25.80 | $26.62 | $25.80 | $26.56 | $21.54 | 60,659 |
| 2017-04-19 | $25.66 | $25.99 | $25.65 | $25.87 | $20.98 | 39,342 |
| 2017-04-18 | $25.08 | $25.55 | $25.06 | $25.53 | $20.71 | 49,687 |
| 2017-04-17 | $24.80 | $25.33 | $24.27 | $25.31 | $20.53 | 61,433 |
| 2017-04-13 | $25.52 | $25.69 | $24.69 | $24.69 | $20.03 | 54,696 |
| 2017-04-12 | $26.15 | $26.18 | $25.49 | $25.70 | $20.85 | 97,939 |
| 2017-04-11 | $25.62 | $26.32 | $25.62 | $26.30 | $21.33 | 39,602 |
| 2017-04-10 | $26.38 | $26.61 | $25.67 | $25.86 | $20.98 | 46,498 |
| 2017-04-07 | $25.95 | $26.28 | $25.92 | $26.12 | $21.19 | 31,817 |
| 2017-04-06 | $25.86 | $26.30 | $25.76 | $26.12 | $21.19 | 46,451 |
| 2017-04-05 | $26.91 | $27.14 | $25.86 | $25.88 | $20.99 | 46,402 |
| 2017-04-04 | $26.53 | $26.91 | $26.52 | $26.80 | $21.74 | 40,343 |
| 2017-04-03 | $27.16 | $27.16 | $26.14 | $26.74 | $21.69 | 84,851 |
| 2017-03-31 | $27.17 | $27.30 | $26.70 | $26.87 | $21.79 | 78,677 |
| 2017-03-30 | $26.20 | $27.26 | $26.20 | $27.15 | $22.02 | 38,856 |
| 2017-03-29 | $26.37 | $26.47 | $26.23 | $26.36 | $21.38 | 33,658 |
| 2017-03-28 | $25.94 | $26.64 | $25.94 | $26.51 | $21.50 | 42,743 |
| 2017-03-27 | $25.36 | $26.23 | $25.26 | $26.07 | $21.15 | 43,026 |
| 2017-03-24 | $26.18 | $26.37 | $25.91 | $26.02 | $21.11 | 34,751 |
| 2017-03-23 | $25.27 | $26.21 | $25.27 | $26.05 | $21.13 | 59,978 |
| 2017-03-22 | $25.45 | $25.75 | $24.90 | $25.22 | $20.46 | 53,053 |
| 2017-03-21 | $27.21 | $27.21 | $25.36 | $25.40 | $20.60 | 48,242 |
| 2017-03-20 | $27.43 | $27.91 | $26.97 | $27.02 | $21.92 | 28,654 |
| 2017-03-17 | $27.10 | $27.54 | $26.79 | $27.47 | $22.28 | 95,368 |
| 2017-03-16 | $27.34 | $27.40 | $27.10 | $27.37 | $22.20 | 28,509 |
| 2017-03-15 | $27.30 | $27.39 | $27.08 | $27.21 | $22.07 | 56,026 |
| 2017-03-14 | $26.87 | $27.22 | $26.71 | $27.10 | $21.98 | 26,627 |
| 2017-03-13 | $26.84 | $27.30 | $26.84 | $27.06 | $21.95 | 39,995 |
| 2017-03-10 | $27.24 | $27.24 | $26.75 | $26.96 | $21.87 | 50,329 |
| 2017-03-09 | $27.29 | $27.56 | $26.95 | $27.02 | $21.92 | 22,051 |
| 2017-03-08 | $27.97 | $27.97 | $27.19 | $27.21 | $22.07 | 52,016 |
| 2017-03-07 | $27.57 | $28.15 | $27.57 | $27.79 | $22.39 | 53,696 |
| 2017-03-06 | $28.14 | $28.14 | $27.52 | $27.65 | $22.28 | 53,773 |
| 2017-03-03 | $28.70 | $29.46 | $28.18 | $28.36 | $22.85 | 56,589 |
| 2017-03-02 | $29.34 | $29.43 | $28.50 | $28.53 | $22.99 | 28,702 |
| 2017-03-01 | $28.74 | $29.39 | $27.85 | $29.35 | $23.65 | 88,892 |
| 2017-02-28 | $28.25 | $28.35 | $27.72 | $27.94 | $22.51 | 72,187 |
| 2017-02-27 | $28.69 | $28.84 | $28.23 | $28.43 | $22.91 | 38,843 |
| 2017-02-24 | $28.25 | $28.56 | $28.23 | $28.55 | $23.01 | 36,627 |
| 2017-02-23 | $28.64 | $28.87 | $28.22 | $28.65 | $23.09 | 40,680 |
| 2017-02-22 | $28.66 | $28.76 | $28.51 | $28.71 | $23.13 | 34,674 |
| 2017-02-21 | $28.76 | $28.90 | $28.50 | $28.72 | $23.14 | 33,668 |
| 2017-02-17 | $28.64 | $28.99 | $28.30 | $28.93 | $23.31 | 54,991 |
| 2017-02-16 | $28.54 | $28.71 | $28.30 | $28.67 | $23.10 | 40,626 |
| 2017-02-15 | $28.47 | $28.66 | $28.38 | $28.55 | $23.01 | 23,838 |
| 2017-02-14 | $28.57 | $28.57 | $27.76 | $28.53 | $22.99 | 50,153 |
| 2017-02-13 | $28.22 | $28.56 | $28.22 | $28.52 | $22.98 | 41,298 |
| 2017-02-10 | $27.85 | $28.12 | $27.41 | $28.07 | $22.62 | 58,606 |
| 2017-02-09 | $27.11 | $27.80 | $27.07 | $27.68 | $22.30 | 33,183 |
| 2017-02-08 | $27.34 | $27.41 | $26.87 | $27.20 | $21.92 | 89,775 |
| 2017-02-07 | $27.68 | $28.31 | $27.49 | $27.64 | $22.27 | 107,960 |
| 2017-02-06 | $27.96 | $28.47 | $27.56 | $27.69 | $22.31 | 46,303 |
| 2017-02-03 | $27.74 | $28.45 | $27.69 | $28.26 | $22.77 | 52,348 |
| 2017-02-02 | $27.64 | $27.93 | $27.21 | $27.30 | $22.00 | 40,001 |
| 2017-02-01 | $28.73 | $29.46 | $27.50 | $27.71 | $22.33 | 82,592 |
| 2017-01-31 | $27.46 | $27.62 | $26.22 | $27.20 | $21.92 | 80,138 |
| 2017-01-30 | $28.40 | $28.40 | $27.70 | $27.74 | $22.35 | 43,288 |
| 2017-01-27 | $28.99 | $29.10 | $28.70 | $28.73 | $23.15 | 27,345 |
| 2017-01-26 | $29.23 | $29.29 | $28.85 | $28.96 | $23.34 | 23,195 |
| 2017-01-25 | $29.22 | $29.25 | $28.74 | $29.10 | $23.45 | 31,325 |
| 2017-01-24 | $28.26 | $28.94 | $28.04 | $28.85 | $23.25 | 42,305 |
| 2017-01-23 | $27.82 | $28.20 | $27.82 | $28.05 | $22.60 | 42,973 |
| 2017-01-20 | $28.08 | $28.25 | $27.80 | $27.90 | $22.48 | 88,718 |
| 2017-01-19 | $28.20 | $28.21 | $27.89 | $28.02 | $22.58 | 36,645 |
| 2017-01-18 | $28.34 | $28.57 | $28.03 | $28.20 | $22.72 | 48,667 |
| 2017-01-17 | $28.66 | $28.67 | $28.00 | $28.07 | $22.62 | 221,852 |
| 2017-01-13 | $28.82 | $29.46 | $28.82 | $29.02 | $23.38 | 32,684 |
| 2017-01-12 | $28.90 | $29.14 | $28.33 | $28.57 | $23.02 | 38,117 |
| 2017-01-11 | $29.35 | $29.42 | $28.52 | $29.35 | $23.65 | 36,508 |
| 2017-01-10 | $28.69 | $29.43 | $28.68 | $29.20 | $23.53 | 58,857 |
| 2017-01-09 | $28.84 | $29.12 | $28.48 | $28.73 | $23.15 | 65,019 |
| 2017-01-06 | $29.14 | $29.23 | $28.77 | $29.07 | $23.42 | 31,761 |
| 2017-01-05 | $29.69 | $29.69 | $28.84 | $28.90 | $23.29 | 57,198 |
| 2017-01-04 | $29.76 | $31.96 | $29.45 | $29.93 | $24.12 | 58,660 |
| 2017-01-03 | $29.81 | $30.15 | $29.30 | $29.77 | $23.99 | 73,856 |
| 2016-12-30 | $29.58 | $29.68 | $29.04 | $29.39 | $23.68 | 34,887 |
| 2016-12-29 | $29.66 | $29.90 | $29.21 | $29.42 | $23.71 | 38,007 |
| 2016-12-28 | $29.30 | $29.60 | $29.11 | $29.57 | $23.83 | 42,025 |
| 2016-12-27 | $29.32 | $29.74 | $29.30 | $29.60 | $23.85 | 29,370 |
| 2016-12-23 | $29.37 | $29.66 | $29.18 | $29.30 | $23.61 | 32,399 |
| 2016-12-22 | $29.29 | $29.57 | $28.98 | $29.28 | $23.59 | 33,977 |
| 2016-12-21 | $29.27 | $29.46 | $29.09 | $29.21 | $23.54 | 37,046 |
| 2016-12-20 | $28.99 | $29.44 | $28.80 | $29.25 | $23.57 | 45,658 |
| 2016-12-19 | $28.41 | $28.82 | $28.04 | $28.73 | $23.15 | 45,390 |
| 2016-12-16 | $28.55 | $28.93 | $28.24 | $28.38 | $22.87 | 185,555 |
| 2016-12-15 | $28.16 | $28.71 | $27.97 | $28.57 | $23.02 | 91,221 |
| 2016-12-14 | $28.41 | $28.54 | $27.91 | $28.05 | $22.60 | 54,612 |
| 2016-12-13 | $28.96 | $29.00 | $28.38 | $28.68 | $23.11 | 69,583 |
| 2016-12-12 | $29.11 | $29.29 | $28.46 | $28.71 | $23.13 | 50,366 |
| 2016-12-09 | $29.00 | $29.26 | $28.52 | $29.23 | $23.55 | 72,769 |
| 2016-12-08 | $27.77 | $29.12 | $27.61 | $29.08 | $23.43 | 84,019 |
| 2016-12-07 | $27.09 | $27.80 | $26.71 | $27.55 | $22.20 | 69,988 |
| 2016-12-06 | $26.75 | $27.49 | $26.61 | $27.27 | $21.84 | 65,204 |
| 2016-12-05 | $26.64 | $26.78 | $26.45 | $26.59 | $21.29 | 91,802 |
| 2016-12-02 | $26.48 | $26.87 | $26.08 | $26.34 | $21.09 | 46,150 |
| 2016-12-01 | $26.27 | $26.58 | $26.21 | $26.47 | $21.20 | 44,875 |
| 2016-11-30 | $26.64 | $26.65 | $26.12 | $26.18 | $20.97 | 57,414 |
| 2016-11-29 | $26.35 | $26.78 | $25.74 | $26.35 | $21.10 | 57,976 |
| 2016-11-28 | $26.50 | $26.56 | $26.17 | $26.18 | $20.97 | 46,425 |
| 2016-11-25 | $26.64 | $26.75 | $26.36 | $26.60 | $21.30 | 22,492 |
| 2016-11-23 | $26.68 | $26.68 | $26.37 | $26.63 | $21.33 | 40,569 |
| 2016-11-22 | $26.19 | $26.68 | $26.13 | $26.64 | $21.33 | 71,538 |
| 2016-11-21 | $26.77 | $26.94 | $25.77 | $26.15 | $20.94 | 91,124 |
| 2016-11-18 | $26.74 | $26.88 | $26.46 | $26.69 | $21.37 | 123,845 |
| 2016-11-17 | $26.54 | $27.08 | $25.80 | $26.61 | $21.31 | 75,732 |
| 2016-11-16 | $26.19 | $26.56 | $25.38 | $26.50 | $21.22 | 64,572 |
| 2016-11-15 | $25.53 | $26.29 | $25.29 | $26.25 | $21.02 | 79,070 |
| 2016-11-14 | $26.32 | $26.51 | $25.30 | $25.71 | $20.59 | 92,819 |
| 2016-11-11 | $24.93 | $25.99 | $24.40 | $25.95 | $20.78 | 197,996 |
| 2016-11-10 | $24.53 | $25.96 | $24.07 | $25.42 | $20.36 | 137,230 |
| 2016-11-09 | $22.97 | $24.47 | $22.86 | $24.12 | $19.32 | 146,152 |
| 2016-11-08 | $22.61 | $22.95 | $22.04 | $22.89 | $18.33 | 57,260 |
| 2016-11-07 | $22.28 | $22.62 | $21.83 | $22.59 | $18.09 | 59,910 |
| 2016-11-04 | $21.87 | $22.00 | $21.79 | $21.81 | $17.47 | 57,788 |
| 2016-11-03 | $21.68 | $21.79 | $21.30 | $21.76 | $17.43 | 46,715 |
| 2016-11-02 | $21.91 | $21.92 | $21.50 | $21.60 | $17.30 | 47,830 |
| 2016-11-01 | $21.57 | $22.03 | $21.53 | $21.83 | $17.48 | 68,513 |
| 2016-10-31 | $21.33 | $22.10 | $21.25 | $21.42 | $17.15 | 110,322 |
| 2016-10-28 | $21.68 | $21.68 | $20.97 | $21.30 | $17.06 | 65,610 |
| 2016-10-27 | $21.66 | $21.66 | $21.07 | $21.41 | $17.15 | 96,428 |
| 2016-10-26 | $22.66 | $22.66 | $20.95 | $21.45 | $17.18 | 125,567 |
| 2016-10-25 | $22.80 | $22.92 | $22.51 | $22.82 | $18.28 | 49,262 |
| 2016-10-24 | $23.01 | $23.01 | $22.66 | $22.89 | $18.33 | 32,112 |
| 2016-10-21 | $22.61 | $22.90 | $22.33 | $22.84 | $18.29 | 26,459 |
| 2016-10-20 | $22.83 | $22.85 | $22.62 | $22.80 | $18.26 | 18,776 |
| 2016-10-19 | $22.94 | $23.15 | $22.60 | $22.95 | $18.38 | 41,946 |
| 2016-10-18 | $23.05 | $23.05 | $22.74 | $22.75 | $18.22 | 39,061 |
| 2016-10-17 | $22.81 | $22.94 | $22.69 | $22.73 | $18.20 | 34,121 |
| 2016-10-14 | $23.03 | $23.15 | $22.68 | $22.87 | $18.32 | 27,687 |
| 2016-10-13 | $23.10 | $23.10 | $22.76 | $22.85 | $18.30 | 28,607 |
| 2016-10-12 | $23.00 | $23.55 | $23.00 | $23.22 | $18.60 | 26,716 |
| 2016-10-11 | $23.25 | $23.31 | $22.84 | $23.04 | $18.45 | 64,736 |
| 2016-10-10 | $23.18 | $23.45 | $23.10 | $23.24 | $18.61 | 32,248 |
| 2016-10-07 | $23.20 | $23.24 | $23.00 | $23.08 | $18.48 | 31,886 |
| 2016-10-06 | $23.24 | $23.37 | $22.94 | $23.27 | $18.64 | 32,617 |
| 2016-10-05 | $23.13 | $23.44 | $23.08 | $23.22 | $18.60 | 34,471 |
| 2016-10-04 | $23.28 | $23.57 | $22.75 | $23.15 | $18.54 | 42,030 |
| 2016-10-03 | $23.54 | $23.54 | $23.20 | $23.28 | $18.64 | 22,608 |
| 2016-09-30 | $23.41 | $23.76 | $23.40 | $23.72 | $19.00 | 69,559 |
| 2016-09-29 | $23.29 | $23.46 | $23.19 | $23.20 | $18.58 | 49,350 |
| 2016-09-28 | $23.30 | $23.46 | $23.02 | $23.37 | $18.72 | 42,016 |
| 2016-09-27 | $22.97 | $23.36 | $22.97 | $23.32 | $18.68 | 45,650 |
| 2016-09-26 | $23.29 | $23.29 | $22.93 | $22.97 | $18.40 | 40,831 |
| 2016-09-23 | $23.58 | $23.58 | $23.22 | $23.41 | $18.75 | 33,569 |
| 2016-09-22 | $23.27 | $23.59 | $23.21 | $23.58 | $18.88 | 29,254 |
| 2016-09-21 | $23.07 | $23.13 | $22.92 | $23.12 | $18.52 | 30,024 |
| 2016-09-20 | $23.12 | $23.12 | $22.98 | $23.02 | $18.44 | 23,313 |
| 2016-09-19 | $22.87 | $23.19 | $22.84 | $22.94 | $18.37 | 35,804 |
| 2016-09-16 | $22.81 | $22.94 | $22.54 | $22.92 | $18.36 | 135,006 |
| 2016-09-15 | $22.52 | $22.80 | $22.49 | $22.77 | $18.24 | 30,760 |
| 2016-09-14 | $22.70 | $22.70 | $22.46 | $22.50 | $18.02 | 33,759 |
| 2016-09-13 | $22.83 | $22.86 | $22.52 | $22.70 | $18.18 | 50,646 |
| 2016-09-12 | $22.99 | $23.12 | $22.82 | $23.11 | $18.51 | 50,905 |
| 2016-09-09 | $23.54 | $23.59 | $23.10 | $23.12 | $18.52 | 113,754 |
| 2016-09-08 | $23.39 | $23.72 | $23.34 | $23.71 | $18.99 | 57,787 |
| 2016-09-07 | $22.82 | $23.39 | $22.78 | $23.34 | $18.69 | 101,364 |
| 2016-09-06 | $23.30 | $23.30 | $22.75 | $22.99 | $18.28 | 40,833 |
| 2016-09-02 | $23.20 | $23.39 | $23.15 | $23.20 | $18.45 | 33,883 |
| 2016-09-01 | $23.20 | $23.20 | $22.53 | $23.15 | $18.41 | 46,196 |
| 2016-08-31 | $23.26 | $23.41 | $22.45 | $23.19 | $18.44 | 94,884 |
| 2016-08-30 | $23.24 | $23.78 | $23.13 | $23.58 | $18.75 | 71,961 |
| 2016-08-29 | $22.81 | $23.15 | $22.81 | $23.06 | $18.33 | 38,097 |
| 2016-08-26 | $22.85 | $22.91 | $22.63 | $22.84 | $18.16 | 39,073 |
| 2016-08-25 | $22.52 | $22.83 | $22.52 | $22.82 | $18.14 | 32,751 |
| 2016-08-24 | $22.43 | $22.63 | $22.27 | $22.62 | $17.98 | 38,542 |
| 2016-08-23 | $22.51 | $22.60 | $22.35 | $22.38 | $17.79 | 31,808 |
| 2016-08-22 | $22.33 | $22.44 | $22.22 | $22.36 | $17.78 | 22,697 |
| 2016-08-19 | $22.39 | $23.00 | $22.26 | $22.43 | $17.83 | 41,373 |
| 2016-08-18 | $22.12 | $22.51 | $22.06 | $22.46 | $17.86 | 45,532 |
| 2016-08-17 | $22.24 | $22.38 | $21.51 | $22.20 | $17.65 | 34,580 |
| 2016-08-16 | $22.22 | $22.36 | $22.13 | $22.16 | $17.62 | 35,882 |
| 2016-08-15 | $22.23 | $22.46 | $22.23 | $22.31 | $17.74 | 46,144 |
| 2016-08-12 | $22.32 | $22.38 | $22.07 | $22.28 | $17.71 | 43,130 |
| 2016-08-11 | $22.54 | $22.57 | $22.35 | $22.37 | $17.79 | 70,359 |
| 2016-08-10 | $22.74 | $22.82 | $22.41 | $22.46 | $17.86 | 48,700 |
| 2016-08-09 | $22.64 | $22.81 | $22.45 | $22.80 | $18.13 | 73,027 |
| 2016-08-08 | $22.56 | $22.63 | $22.36 | $22.62 | $17.98 | 41,139 |
| 2016-08-05 | $22.09 | $22.63 | $22.02 | $22.59 | $17.96 | 109,038 |
| 2016-08-04 | $22.09 | $22.41 | $21.86 | $21.98 | $17.48 | 83,543 |
| 2016-08-03 | $21.84 | $22.29 | $21.65 | $22.28 | $17.71 | 44,348 |
| 2016-08-02 | $22.40 | $22.40 | $21.78 | $21.80 | $17.33 | 55,505 |
| 2016-08-01 | $22.27 | $22.59 | $22.20 | $22.40 | $17.81 | 38,755 |
| 2016-07-29 | $22.51 | $22.79 | $22.26 | $22.31 | $17.74 | 69,809 |
| 2016-07-28 | $22.55 | $22.55 | $22.07 | $22.51 | $17.90 | 64,045 |
| 2016-07-27 | $21.49 | $22.68 | $21.42 | $22.67 | $18.02 | 142,338 |
| 2016-07-26 | $20.89 | $21.25 | $20.70 | $20.89 | $16.61 | 31,205 |
| 2016-07-25 | $20.97 | $21.08 | $20.82 | $20.86 | $16.58 | 29,906 |
| 2016-07-22 | $20.79 | $21.30 | $20.78 | $21.08 | $16.76 | 45,761 |
| 2016-07-21 | $20.96 | $20.97 | $20.73 | $20.78 | $16.52 | 50,561 |
| 2016-07-20 | $21.13 | $21.13 | $20.81 | $20.92 | $16.63 | 41,650 |
| 2016-07-19 | $21.08 | $21.31 | $20.98 | $21.01 | $16.70 | 34,229 |
| 2016-07-18 | $21.08 | $21.35 | $21.08 | $21.13 | $16.80 | 23,948 |
| 2016-07-15 | $21.27 | $21.34 | $20.93 | $21.19 | $16.85 | 45,996 |
| 2016-07-14 | $21.20 | $21.34 | $21.10 | $21.13 | $16.80 | 43,661 |
| 2016-07-13 | $21.23 | $21.33 | $21.00 | $21.05 | $16.74 | 71,796 |
| 2016-07-12 | $20.90 | $21.38 | $20.90 | $21.21 | $16.86 | 76,365 |
| 2016-07-11 | $20.53 | $20.83 | $20.52 | $20.79 | $16.53 | 35,958 |
| 2016-07-08 | $20.25 | $20.58 | $20.25 | $20.48 | $16.28 | 56,917 |
| 2016-07-07 | $20.29 | $20.49 | $19.22 | $20.10 | $15.98 | 73,186 |
| 2016-07-06 | $19.87 | $20.34 | $19.76 | $20.32 | $16.16 | 85,046 |
| 2016-07-05 | $19.63 | $19.96 | $19.45 | $19.92 | $15.84 | 89,953 |
| 2016-07-01 | $19.74 | $19.85 | $19.56 | $19.72 | $15.68 | 47,057 |
| 2016-06-30 | $19.56 | $19.89 | $19.45 | $19.88 | $15.81 | 60,459 |
| 2016-06-29 | $19.33 | $19.59 | $19.14 | $19.52 | $15.52 | 67,658 |
| 2016-06-28 | $19.25 | $19.53 | $18.95 | $18.98 | $15.09 | 146,485 |
| 2016-06-27 | $19.47 | $19.47 | $19.02 | $19.08 | $15.17 | 98,947 |
| 2016-06-24 | $19.83 | $20.17 | $19.51 | $19.78 | $15.73 | 201,669 |
| 2016-06-23 | $20.44 | $20.73 | $20.42 | $20.72 | $16.47 | 74,238 |
| 2016-06-22 | $20.24 | $20.32 | $20.16 | $20.19 | $16.05 | 50,198 |
| 2016-06-21 | $20.16 | $20.34 | $20.03 | $20.24 | $16.09 | 64,797 |
| 2016-06-20 | $20.10 | $20.63 | $20.10 | $20.25 | $16.10 | 82,542 |
| 2016-06-17 | $20.08 | $20.20 | $19.86 | $19.92 | $15.84 | 117,356 |
| 2016-06-16 | $20.01 | $20.08 | $19.82 | $20.02 | $15.92 | 46,675 |
| 2016-06-15 | $20.31 | $20.37 | $19.87 | $20.06 | $15.95 | 39,543 |
| 2016-06-14 | $20.55 | $20.55 | $20.13 | $20.19 | $16.05 | 40,466 |
| 2016-06-13 | $20.30 | $20.91 | $20.30 | $20.42 | $16.23 | 52,748 |
| 2016-06-10 | $20.73 | $20.92 | $20.65 | $20.78 | $16.52 | 33,622 |
| 2016-06-09 | $20.90 | $21.06 | $20.59 | $21.00 | $16.70 | 55,459 |
| 2016-06-08 | $20.82 | $21.22 | $20.80 | $21.17 | $16.83 | 59,403 |
| 2016-06-07 | $20.91 | $21.12 | $20.86 | $20.90 | $16.48 | 57,971 |
| 2016-06-06 | $20.86 | $21.22 | $20.86 | $21.07 | $16.62 | 54,087 |
| 2016-06-03 | $21.11 | $21.12 | $20.38 | $20.90 | $16.48 | 79,576 |
| 2016-06-02 | $21.22 | $21.27 | $20.87 | $21.16 | $16.69 | 52,401 |
| 2016-06-01 | $20.78 | $21.30 | $20.69 | $21.27 | $16.78 | 63,079 |
| 2016-05-31 | $21.13 | $21.13 | $20.75 | $20.86 | $16.45 | 46,542 |
| 2016-05-27 | $20.86 | $21.13 | $20.84 | $21.05 | $16.60 | 41,686 |
| 2016-05-26 | $21.01 | $21.04 | $20.79 | $20.85 | $16.44 | 42,319 |
| 2016-05-25 | $20.77 | $21.19 | $20.77 | $21.11 | $16.65 | 92,239 |
| 2016-05-24 | $20.34 | $20.82 | $20.15 | $20.74 | $16.36 | 80,322 |
| 2016-05-23 | $20.07 | $20.24 | $19.84 | $20.13 | $15.88 | 66,384 |
| 2016-05-20 | $19.97 | $20.17 | $19.96 | $20.10 | $15.85 | 74,157 |
| 2016-05-19 | $20.03 | $20.07 | $19.70 | $19.84 | $15.65 | 52,904 |
| 2016-05-18 | $19.35 | $20.28 | $19.35 | $20.27 | $15.99 | 63,535 |
| 2016-05-17 | $19.76 | $19.91 | $19.31 | $19.45 | $15.34 | 117,404 |
| 2016-05-16 | $19.64 | $19.92 | $19.64 | $19.83 | $15.64 | 86,413 |
| 2016-05-13 | $19.55 | $19.76 | $19.47 | $19.57 | $15.44 | 93,807 |
| 2016-05-12 | $19.65 | $19.78 | $19.44 | $19.59 | $15.45 | 239,770 |
| 2016-05-11 | $19.68 | $19.79 | $19.61 | $19.63 | $15.48 | 95,480 |
| 2016-05-10 | $19.65 | $19.94 | $19.65 | $19.73 | $15.56 | 93,445 |
| 2016-05-09 | $19.57 | $19.73 | $19.57 | $19.62 | $15.47 | 114,784 |
| 2016-05-06 | $19.50 | $19.66 | $19.50 | $19.62 | $15.47 | 147,613 |
| 2016-05-05 | $19.70 | $19.77 | $19.55 | $19.59 | $15.45 | 130,667 |
| 2016-05-04 | $19.70 | $19.82 | $19.54 | $19.67 | $15.51 | 134,086 |
| 2016-05-03 | $19.88 | $20.03 | $19.57 | $19.70 | $15.54 | 203,515 |
| 2016-05-02 | $20.10 | $20.10 | $19.94 | $20.01 | $15.78 | 153,559 |
| 2016-04-29 | $20.04 | $20.16 | $19.76 | $19.95 | $15.73 | 233,957 |
| 2016-04-28 | $20.37 | $20.37 | $20.05 | $20.10 | $15.85 | 128,504 |
| 2016-04-27 | $20.56 | $21.09 | $20.05 | $20.54 | $16.20 | 94,123 |
| 2016-04-26 | $21.00 | $21.12 | $20.92 | $21.03 | $16.59 | 147,700 |
| 2016-04-25 | $20.89 | $21.04 | $20.55 | $20.96 | $16.53 | 75,069 |
| 2016-04-22 | $21.13 | $21.19 | $20.91 | $20.96 | $16.53 | 69,830 |
| 2016-04-21 | $21.25 | $21.35 | $20.97 | $21.11 | $16.65 | 76,910 |
| 2016-04-20 | $21.19 | $21.45 | $21.19 | $21.30 | $16.80 | 109,888 |
| 2016-04-19 | $21.07 | $21.32 | $20.81 | $21.26 | $16.77 | 195,006 |
| 2016-04-18 | $20.90 | $21.24 | $20.89 | $20.99 | $16.56 | 81,773 |
| 2016-04-15 | $20.98 | $21.10 | $20.92 | $20.96 | $16.53 | 51,358 |
| 2016-04-14 | $21.10 | $21.25 | $21.03 | $21.10 | $16.64 | 103,560 |
| 2016-04-13 | $21.02 | $21.26 | $20.99 | $21.10 | $16.64 | 85,479 |
| 2016-04-12 | $20.71 | $21.04 | $20.62 | $20.92 | $16.50 | 49,281 |
| 2016-04-11 | $20.56 | $20.85 | $20.52 | $20.67 | $16.30 | 51,851 |
| 2016-04-08 | $20.51 | $20.79 | $20.35 | $20.50 | $16.17 | 45,204 |
| 2016-04-07 | $20.79 | $20.84 | $20.27 | $20.40 | $16.09 | 62,346 |
| 2016-04-06 | $20.99 | $21.05 | $20.78 | $20.97 | $16.54 | 49,706 |
| 2016-04-05 | $21.22 | $21.28 | $20.96 | $20.98 | $16.55 | 45,022 |
| 2016-04-04 | $21.72 | $21.72 | $21.44 | $21.45 | $16.92 | 22,198 |
| 2016-04-01 | $21.41 | $21.71 | $21.27 | $21.67 | $17.09 | 73,645 |
| 2016-03-31 | $21.87 | $21.99 | $21.54 | $21.62 | $17.05 | 59,263 |
| 2016-03-30 | $21.99 | $22.15 | $21.81 | $21.84 | $17.23 | 33,887 |
| 2016-03-29 | $21.38 | $21.92 | $21.30 | $21.84 | $17.23 | 54,470 |
| 2016-03-28 | $21.59 | $21.80 | $21.39 | $21.48 | $16.94 | 44,369 |
| 2016-03-24 | $21.16 | $21.75 | $21.14 | $21.51 | $16.97 | 34,695 |
| 2016-03-23 | $21.71 | $21.71 | $21.29 | $21.29 | $16.79 | 35,809 |
| 2016-03-22 | $21.48 | $21.84 | $21.32 | $21.75 | $17.15 | 45,618 |
| 2016-03-21 | $21.50 | $21.62 | $21.30 | $21.51 | $16.97 | 80,710 |
| 2016-03-18 | $21.66 | $21.96 | $21.53 | $21.57 | $17.01 | 139,534 |
| 2016-03-17 | $20.97 | $21.64 | $20.67 | $21.47 | $16.93 | 51,911 |
| 2016-03-16 | $21.04 | $21.30 | $20.81 | $20.94 | $16.52 | 63,319 |
| 2016-03-15 | $21.22 | $21.57 | $20.86 | $21.16 | $16.69 | 32,068 |
| 2016-03-14 | $21.59 | $21.65 | $21.35 | $21.39 | $16.87 | 43,029 |
| 2016-03-11 | $21.39 | $21.66 | $21.30 | $21.65 | $17.08 | 59,122 |
| 2016-03-10 | $20.88 | $21.31 | $20.88 | $21.23 | $16.74 | 69,219 |
| 2016-03-09 | $21.56 | $21.57 | $20.93 | $21.06 | $16.61 | 38,429 |
| 2016-03-08 | $21.17 | $21.67 | $21.17 | $21.44 | $16.91 | 69,169 |
| 2016-03-07 | $21.08 | $21.37 | $21.04 | $21.36 | $16.85 | 50,386 |
| 2016-03-04 | $21.81 | $21.81 | $21.21 | $21.35 | $16.71 | 114,564 |
| 2016-03-03 | $21.43 | $22.32 | $21.43 | $21.81 | $17.07 | 144,265 |
| 2016-03-02 | $21.20 | $21.42 | $21.03 | $21.33 | $16.69 | 44,729 |
| 2016-03-01 | $20.79 | $21.23 | $20.79 | $21.21 | $16.60 | 38,923 |
| 2016-02-29 | $20.88 | $21.07 | $20.56 | $20.65 | $16.16 | 60,821 |
| 2016-02-26 | $20.91 | $21.15 | $20.76 | $20.91 | $16.36 | 51,167 |
| 2016-02-25 | $20.86 | $21.06 | $20.79 | $20.98 | $16.42 | 34,812 |
| 2016-02-24 | $20.54 | $20.83 | $20.36 | $20.74 | $16.23 | 77,074 |
| 2016-02-23 | $20.67 | $21.03 | $20.55 | $20.61 | $16.13 | 70,168 |
| 2016-02-22 | $20.93 | $21.07 | $20.69 | $20.76 | $16.24 | 57,087 |
| 2016-02-19 | $20.53 | $21.00 | $20.31 | $20.69 | $16.19 | 78,915 |
| 2016-02-18 | $20.51 | $20.70 | $20.16 | $20.56 | $16.09 | 70,937 |
| 2016-02-17 | $20.98 | $21.41 | $20.46 | $20.53 | $16.06 | 87,985 |
| 2016-02-16 | $20.16 | $21.09 | $19.84 | $20.90 | $16.35 | 109,825 |
| 2016-02-12 | $19.93 | $20.13 | $19.74 | $19.88 | $15.56 | 275,282 |
| 2016-02-11 | $19.26 | $19.93 | $19.22 | $19.68 | $15.40 | 148,884 |
| 2016-02-10 | $20.02 | $20.30 | $19.68 | $19.73 | $15.44 | 128,538 |
| 2016-02-09 | $19.98 | $20.39 | $19.02 | $19.86 | $15.54 | 165,298 |
| 2016-02-08 | $20.04 | $20.33 | $19.65 | $20.20 | $15.81 | 149,359 |
| 2016-02-05 | $20.70 | $20.78 | $20.22 | $20.22 | $15.82 | 145,130 |
| 2016-02-04 | $21.14 | $21.56 | $20.58 | $20.72 | $16.21 | 97,366 |
| 2016-02-03 | $21.20 | $21.35 | $20.40 | $21.14 | $16.54 | 81,662 |
| 2016-02-02 | $21.53 | $21.56 | $21.01 | $21.13 | $16.53 | 72,949 |
| 2016-02-01 | $21.99 | $21.99 | $20.87 | $21.69 | $16.97 | 89,368 |
| 2016-01-29 | $21.71 | $22.13 | $21.63 | $22.00 | $17.21 | 181,814 |
| 2016-01-28 | $21.45 | $21.96 | $21.41 | $21.64 | $16.93 | 103,802 |
| 2016-01-27 | $20.73 | $22.25 | $20.43 | $21.26 | $16.64 | 149,521 |
| 2016-01-26 | $19.29 | $19.76 | $19.29 | $19.74 | $15.45 | 56,570 |
| 2016-01-25 | $19.58 | $19.63 | $19.23 | $19.29 | $15.09 | 47,284 |
| 2016-01-22 | $19.62 | $19.89 | $19.24 | $19.70 | $15.42 | 54,108 |
| 2016-01-21 | $19.66 | $19.74 | $19.25 | $19.40 | $15.18 | 75,719 |
| 2016-01-20 | $19.32 | $19.90 | $19.06 | $19.69 | $15.41 | 62,763 |
| 2016-01-19 | $19.79 | $19.83 | $19.43 | $19.62 | $15.35 | 53,363 |
| 2016-01-15 | $19.11 | $19.65 | $19.09 | $19.56 | $15.31 | 85,169 |
| 2016-01-14 | $19.77 | $20.03 | $19.58 | $19.69 | $15.41 | 57,750 |
| 2016-01-13 | $20.49 | $20.49 | $19.52 | $19.59 | $15.33 | 89,080 |
| 2016-01-12 | $20.69 | $20.69 | $20.13 | $20.39 | $15.95 | 67,067 |
| 2016-01-11 | $20.48 | $20.56 | $20.26 | $20.47 | $16.02 | 42,003 |
| 2016-01-08 | $20.92 | $20.95 | $20.33 | $20.40 | $15.96 | 110,870 |
| 2016-01-07 | $20.69 | $20.94 | $20.60 | $20.84 | $16.31 | 116,199 |
| 2016-01-06 | $20.53 | $21.00 | $20.53 | $20.93 | $16.38 | 67,917 |
| 2016-01-05 | $20.74 | $20.95 | $20.55 | $20.87 | $16.33 | 78,953 |
| 2016-01-04 | $21.35 | $21.66 | $20.50 | $20.74 | $16.23 | 150,730 |
| 2015-12-31 | $22.14 | $22.42 | $21.63 | $21.64 | $16.93 | 106,419 |
| 2015-12-30 | $22.17 | $22.27 | $22.01 | $22.20 | $17.37 | 85,454 |
| 2015-12-29 | $21.94 | $22.39 | $21.69 | $22.13 | $17.32 | 54,379 |
| 2015-12-28 | $21.85 | $21.95 | $21.62 | $21.84 | $17.09 | 32,865 |
| 2015-12-24 | $21.79 | $22.05 | $21.75 | $21.86 | $17.11 | 40,360 |
| 2015-12-23 | $21.57 | $21.92 | $21.46 | $21.75 | $17.02 | 57,176 |
| 2015-12-22 | $21.47 | $21.51 | $20.93 | $21.48 | $16.81 | 95,229 |
| 2015-12-21 | $21.35 | $21.47 | $20.98 | $21.37 | $16.72 | 108,103 |
| 2015-12-18 | $21.48 | $21.52 | $21.11 | $21.15 | $16.55 | 224,002 |
| 2015-12-17 | $22.00 | $22.00 | $21.54 | $21.61 | $16.91 | 46,490 |
| 2015-12-16 | $22.00 | $22.00 | $21.53 | $21.88 | $17.12 | 97,383 |
| 2015-12-15 | $21.51 | $21.99 | $21.38 | $21.99 | $17.21 | 85,888 |
| 2015-12-14 | $21.15 | $21.52 | $21.04 | $21.35 | $16.71 | 61,396 |
| 2015-12-11 | $21.29 | $21.67 | $21.06 | $21.15 | $16.55 | 100,566 |
| 2015-12-10 | $21.42 | $21.96 | $21.31 | $21.57 | $16.88 | 98,933 |
| 2015-12-09 | $21.66 | $21.79 | $21.23 | $21.47 | $16.80 | 60,298 |
| 2015-12-08 | $21.95 | $22.16 | $21.61 | $21.75 | $17.02 | 81,461 |
| 2015-12-07 | $22.32 | $22.37 | $21.72 | $21.97 | $17.19 | 162,457 |
| 2015-12-04 | $22.26 | $22.80 | $22.16 | $22.65 | $17.60 | 77,972 |
| 2015-12-03 | $22.69 | $22.80 | $22.23 | $22.27 | $17.30 | 95,436 |
| 2015-12-02 | $22.94 | $22.99 | $22.54 | $22.59 | $17.55 | 85,458 |
| 2015-12-01 | $23.05 | $23.07 | $22.63 | $22.95 | $17.83 | 112,340 |
| 2015-11-30 | $22.89 | $22.96 | $22.63 | $22.77 | $17.69 | 64,967 |
| 2015-11-27 | $22.65 | $22.74 | $22.49 | $22.67 | $17.61 | 21,061 |
| 2015-11-25 | $22.59 | $22.82 | $22.33 | $22.69 | $17.63 | 32,884 |
| 2015-11-24 | $22.42 | $22.65 | $22.20 | $22.60 | $17.56 | 52,861 |
| 2015-11-23 | $22.42 | $22.57 | $22.25 | $22.52 | $17.49 | 73,394 |
| 2015-11-20 | $22.28 | $22.45 | $22.23 | $22.40 | $17.40 | 86,020 |
| 2015-11-19 | $22.15 | $22.25 | $22.06 | $22.17 | $17.22 | 38,766 |
| 2015-11-18 | $22.03 | $22.23 | $21.53 | $22.22 | $17.26 | 86,452 |
| 2015-11-17 | $21.94 | $22.24 | $21.59 | $21.90 | $17.01 | 74,235 |
| 2015-11-16 | $21.60 | $21.85 | $21.17 | $21.84 | $16.97 | 56,276 |
| 2015-11-13 | $21.43 | $21.86 | $21.31 | $21.57 | $16.76 | 69,831 |
| 2015-11-12 | $21.89 | $22.10 | $21.55 | $21.65 | $16.82 | 43,514 |
| 2015-11-11 | $22.49 | $22.58 | $21.95 | $22.09 | $17.16 | 34,235 |
| 2015-11-10 | $22.45 | $22.48 | $22.17 | $22.36 | $17.37 | 51,992 |
| 2015-11-09 | $22.53 | $22.57 | $22.14 | $22.34 | $17.35 | 41,848 |
| 2015-11-06 | $21.88 | $22.65 | $21.88 | $22.55 | $17.52 | 59,967 |
| 2015-11-05 | $21.42 | $22.25 | $21.42 | $21.99 | $17.08 | 61,720 |
| 2015-11-04 | $21.12 | $21.42 | $21.10 | $21.39 | $16.62 | 88,067 |
| 2015-11-03 | $21.14 | $21.40 | $21.01 | $21.12 | $16.41 | 109,457 |
| 2015-11-02 | $21.01 | $21.37 | $21.01 | $21.25 | $16.51 | 105,752 |
| 2015-10-30 | $21.69 | $21.75 | $20.89 | $21.04 | $16.34 | 231,385 |
| 2015-10-29 | $21.85 | $22.00 | $20.50 | $21.80 | $16.93 | 174,077 |
| 2015-10-28 | $20.84 | $22.99 | $20.84 | $22.30 | $17.32 | 311,798 |
| 2015-10-27 | $21.08 | $21.17 | $20.50 | $20.60 | $16.00 | 78,537 |
| 2015-10-26 | $21.17 | $21.46 | $20.63 | $21.14 | $16.42 | 22,191 |
| 2015-10-23 | $21.06 | $21.36 | $20.48 | $21.21 | $16.48 | 61,329 |
| 2015-10-22 | $20.48 | $21.11 | $20.48 | $20.87 | $16.21 | 40,338 |
| 2015-10-21 | $20.59 | $20.77 | $20.22 | $20.22 | $15.71 | 31,362 |
| 2015-10-20 | $20.23 | $20.52 | $20.20 | $20.46 | $15.89 | 58,665 |
| 2015-10-19 | $20.39 | $20.52 | $20.26 | $20.35 | $15.81 | 22,845 |
| 2015-10-16 | $20.50 | $20.56 | $20.27 | $20.39 | $15.84 | 47,134 |
| 2015-10-15 | $19.86 | $20.48 | $19.86 | $20.41 | $15.86 | 44,566 |
| 2015-10-14 | $20.38 | $20.38 | $19.83 | $19.91 | $15.47 | 47,121 |
| 2015-10-13 | $20.46 | $20.60 | $20.35 | $20.44 | $15.88 | 42,874 |
| 2015-10-12 | $20.24 | $20.50 | $20.05 | $20.46 | $15.89 | 43,671 |
| 2015-10-09 | $20.46 | $20.58 | $20.18 | $20.21 | $15.70 | 35,866 |
| 2015-10-08 | $20.13 | $20.51 | $20.13 | $20.33 | $15.79 | 102,770 |
| 2015-10-07 | $20.06 | $20.30 | $20.03 | $20.25 | $15.73 | 39,089 |
| 2015-10-06 | $19.01 | $20.24 | $19.01 | $19.95 | $15.50 | 54,304 |
| 2015-10-05 | $19.80 | $20.15 | $19.65 | $20.08 | $15.60 | 44,953 |
| 2015-10-02 | $19.74 | $19.77 | $19.05 | $19.68 | $15.29 | 82,845 |
| 2015-10-01 | $19.97 | $20.10 | $19.56 | $19.90 | $15.46 | 153,894 |
| 2015-09-30 | $20.00 | $20.28 | $19.92 | $20.02 | $15.55 | 83,979 |
| 2015-09-29 | $19.80 | $19.99 | $19.73 | $19.84 | $15.41 | 29,316 |
| 2015-09-28 | $19.89 | $20.11 | $19.71 | $19.82 | $15.40 | 68,194 |
| 2015-09-25 | $20.11 | $20.39 | $19.96 | $20.00 | $15.54 | 65,265 |
| 2015-09-24 | $19.66 | $20.03 | $19.66 | $19.89 | $15.45 | 63,654 |
| 2015-09-23 | $19.57 | $19.87 | $19.55 | $19.80 | $15.38 | 99,462 |
| 2015-09-22 | $19.69 | $19.83 | $19.52 | $19.59 | $15.22 | 61,512 |
| 2015-09-21 | $19.74 | $19.99 | $19.42 | $19.84 | $15.41 | 46,077 |
| 2015-09-18 | $19.49 | $19.76 | $19.29 | $19.53 | $15.17 | 183,815 |
| 2015-09-17 | $19.84 | $20.21 | $19.52 | $19.69 | $15.30 | 88,605 |
| 2015-09-16 | $20.01 | $20.01 | $19.64 | $19.83 | $15.40 | 88,105 |
| 2015-09-15 | $19.57 | $19.89 | $19.23 | $19.81 | $15.39 | 96,680 |
| 2015-09-14 | $19.67 | $19.76 | $19.47 | $19.59 | $15.22 | 54,165 |
| 2015-09-11 | $19.40 | $19.74 | $19.40 | $19.61 | $15.23 | 45,809 |
| 2015-09-10 | $19.41 | $19.80 | $19.33 | $19.61 | $15.23 | 40,838 |
| 2015-09-09 | $19.90 | $19.90 | $19.43 | $19.44 | $15.10 | 69,460 |
| 2015-09-08 | $19.56 | $19.82 | $19.41 | $19.73 | $15.33 | 61,353 |
| 2015-09-04 | $19.08 | $19.41 | $19.08 | $19.32 | $15.01 | 36,735 |
| 2015-09-03 | $19.46 | $19.74 | $19.46 | $19.52 | $15.04 | 49,972 |
| 2015-09-02 | $19.48 | $19.58 | $19.27 | $19.56 | $15.07 | 92,226 |
| 2015-09-01 | $19.65 | $19.87 | $19.18 | $19.23 | $14.82 | 86,134 |
| 2015-08-31 | $19.43 | $20.02 | $19.43 | $19.95 | $15.37 | 78,910 |
| 2015-08-28 | $19.65 | $20.01 | $19.57 | $19.73 | $15.20 | 112,245 |
| 2015-08-27 | $19.99 | $20.07 | $19.47 | $19.79 | $15.25 | 88,871 |
| 2015-08-26 | $19.79 | $20.02 | $19.33 | $19.91 | $15.34 | 170,769 |