First Trust Nasdaq Oil & Gas ETF (FTXN) Exchange: NASDAQ
Data as of Oct. 8, 2025
$28.26 ($0.49) 1.76%
First Trust Nasdaq Oil & Gas ETF - Daily Information
Click for more stock information on First Trust Nasdaq Oil & Gas ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $27.91 |
| Previous Close | $28.26 |
| High | $28.42 |
| Low | $27.90 |
| Adjusted Open | $27.91 |
| Previous Adjusted Close | $28.26 |
| Adjusted High | $28.42 |
| Adjusted Low | $27.90 |
Invest in First Trust Nasdaq Oil & Gas ETF (FTXN)
Historical Stock Data for First Trust Nasdaq Oil & Gas ETF (FTXN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $27.91 | $28.42 | $27.90 | $28.26 | $28.26 | 94,941 |
| 2025-03-06 | $27.61 | $27.93 | $27.46 | $27.77 | $27.77 | 48,412 |
| 2025-03-05 | $28.03 | $28.03 | $27.24 | $27.79 | $27.79 | 160,881 |
| 2025-03-04 | $28.24 | $28.70 | $27.69 | $28.21 | $28.21 | 71,172 |
| 2025-03-03 | $29.88 | $29.88 | $28.33 | $28.57 | $28.57 | 81,174 |
| 2025-02-28 | $29.31 | $29.82 | $29.30 | $29.82 | $29.82 | 30,952 |
| 2025-02-27 | $29.31 | $29.73 | $29.31 | $29.43 | $29.43 | 24,045 |
| 2025-02-26 | $29.48 | $29.48 | $29.15 | $29.32 | $29.32 | 19,174 |
| 2025-02-25 | $29.95 | $30.04 | $29.33 | $29.43 | $29.43 | 9,958 |
| 2025-02-24 | $30.02 | $30.11 | $29.89 | $29.93 | $29.93 | 82,009 |
| 2025-02-21 | $30.61 | $30.61 | $29.95 | $30.03 | $30.03 | 13,414 |
| 2025-02-20 | $30.55 | $30.76 | $30.35 | $30.73 | $30.73 | 42,434 |
| 2025-02-19 | $30.33 | $30.77 | $30.33 | $30.53 | $30.53 | 12,470 |
| 2025-02-18 | $30.01 | $30.45 | $29.93 | $30.24 | $30.24 | 58,447 |
| 2025-02-14 | $29.80 | $30.08 | $29.80 | $29.88 | $29.88 | 24,274 |
| 2025-02-13 | $29.26 | $29.75 | $29.26 | $29.67 | $29.67 | 25,808 |
| 2025-02-12 | $30.13 | $30.17 | $29.41 | $29.42 | $29.42 | 20,429 |
| 2025-02-11 | $30.31 | $30.52 | $30.07 | $30.32 | $30.32 | 11,622 |
| 2025-02-10 | $29.58 | $30.14 | $29.58 | $30.06 | $30.06 | 11,288 |
| 2025-02-07 | $29.50 | $29.60 | $29.33 | $29.33 | $29.33 | 21,757 |
| 2025-02-06 | $30.20 | $30.20 | $29.24 | $29.46 | $29.46 | 35,065 |
| 2025-02-05 | $30.08 | $30.13 | $29.91 | $30.03 | $30.03 | 10,207 |
| 2025-02-04 | $29.29 | $30.10 | $29.29 | $30.07 | $30.07 | 68,866 |
| 2025-02-03 | $29.23 | $29.57 | $29.01 | $29.40 | $29.40 | 125,785 |
| 2025-01-31 | $29.48 | $29.77 | $29.25 | $29.34 | $29.34 | 23,803 |
| 2025-01-30 | $30.25 | $30.30 | $29.96 | $30.15 | $30.15 | 34,471 |
| 2025-01-29 | $29.89 | $30.17 | $29.84 | $30.08 | $30.08 | 23,772 |
| 2025-01-28 | $30.22 | $30.28 | $29.79 | $30.01 | $30.01 | 45,786 |
| 2025-01-27 | $30.53 | $30.62 | $30.03 | $30.18 | $30.18 | 32,503 |
| 2025-01-24 | $31.13 | $31.23 | $30.71 | $30.72 | $30.72 | 30,761 |
| 2025-01-23 | $31.09 | $31.29 | $30.88 | $31.11 | $31.11 | 90,834 |
| 2025-01-22 | $31.40 | $31.41 | $30.89 | $30.89 | $30.89 | 44,668 |
| 2025-01-21 | $31.73 | $31.73 | $31.38 | $31.55 | $31.55 | 55,570 |
| 2025-01-17 | $31.58 | $31.79 | $31.54 | $31.75 | $31.75 | 33,240 |
| 2025-01-16 | $31.25 | $31.62 | $31.22 | $31.59 | $31.59 | 45,693 |
| 2025-01-15 | $31.13 | $31.40 | $31.02 | $31.36 | $31.36 | 75,597 |
| 2025-01-14 | $30.44 | $30.90 | $30.44 | $30.90 | $30.90 | 129,533 |
| 2025-01-13 | $29.97 | $30.69 | $29.97 | $30.46 | $30.46 | 29,746 |
| 2025-01-10 | $30.08 | $30.34 | $29.73 | $29.80 | $29.80 | 71,939 |
| 2025-01-08 | $29.50 | $29.69 | $29.38 | $29.69 | $29.69 | 44,112 |
| 2025-01-07 | $29.44 | $29.76 | $29.37 | $29.56 | $29.56 | 39,929 |
| 2025-01-06 | $29.67 | $29.85 | $29.24 | $29.30 | $29.30 | 20,374 |
| 2025-01-03 | $29.42 | $29.54 | $29.38 | $29.48 | $29.48 | 37,011 |
| 2025-01-02 | $29.26 | $29.38 | $29.03 | $29.24 | $29.24 | 19,772 |
| 2024-12-31 | $28.45 | $28.85 | $28.45 | $28.75 | $28.75 | 35,890 |
| 2024-12-30 | $28.28 | $28.56 | $28.08 | $28.37 | $28.37 | 101,848 |
| 2024-12-27 | $28.33 | $28.40 | $28.07 | $28.24 | $28.24 | 35,762 |
| 2024-12-26 | $28.27 | $28.27 | $28.09 | $28.16 | $28.16 | 23,241 |
| 2024-12-24 | $28.07 | $28.26 | $27.88 | $28.21 | $28.21 | 24,145 |
| 2024-12-23 | $27.70 | $28.03 | $27.56 | $27.98 | $27.98 | 37,091 |
| 2024-12-20 | $27.46 | $27.89 | $27.46 | $27.75 | $27.75 | 81,539 |
| 2024-12-19 | $28.01 | $28.01 | $27.48 | $27.48 | $27.48 | 58,551 |
| 2024-12-18 | $28.62 | $28.62 | $27.77 | $27.78 | $27.78 | 37,080 |
| 2024-12-17 | $28.64 | $28.64 | $28.32 | $28.60 | $28.60 | 88,294 |
| 2024-12-16 | $29.17 | $29.34 | $28.80 | $28.80 | $28.80 | 109,899 |
| 2024-12-13 | $29.71 | $29.71 | $29.41 | $29.51 | $29.51 | 23,622 |
| 2024-12-12 | $30.13 | $30.13 | $29.80 | $29.83 | $29.66 | 35,211 |
| 2024-12-11 | $30.02 | $30.21 | $29.93 | $30.15 | $29.97 | 14,480 |
| 2024-12-10 | $30.22 | $30.35 | $29.89 | $29.89 | $29.71 | 23,105 |
| 2024-12-09 | $30.35 | $30.53 | $30.13 | $30.13 | $29.95 | 25,092 |
| 2024-12-06 | $30.73 | $30.73 | $30.10 | $30.18 | $30.00 | 20,111 |
| 2024-12-05 | $30.75 | $30.98 | $30.75 | $30.78 | $30.59 | 13,050 |
| 2024-12-04 | $31.42 | $31.42 | $30.52 | $30.68 | $30.49 | 30,688 |
| 2024-12-03 | $31.56 | $31.56 | $31.26 | $31.41 | $31.22 | 74,621 |
| 2024-12-02 | $31.42 | $31.44 | $31.14 | $31.44 | $31.25 | 52,926 |
| 2024-11-29 | $31.73 | $31.81 | $31.70 | $31.81 | $31.62 | 2,294 |
| 2024-11-27 | $31.83 | $31.86 | $31.60 | $31.60 | $31.41 | 26,345 |
| 2024-11-26 | $31.71 | $31.71 | $31.52 | $31.63 | $31.44 | 42,255 |
| 2024-11-25 | $32.40 | $32.50 | $31.64 | $31.69 | $31.50 | 33,502 |
| 2024-11-22 | $32.25 | $32.47 | $32.17 | $32.37 | $32.37 | 19,220 |
| 2024-11-21 | $32.07 | $32.37 | $32.00 | $32.20 | $32.20 | 32,500 |
| 2024-11-20 | $31.59 | $31.84 | $31.59 | $31.82 | $31.82 | 16,996 |
| 2024-11-19 | $31.52 | $31.64 | $31.45 | $31.55 | $31.55 | 12,961 |
| 2024-11-18 | $31.45 | $31.75 | $31.43 | $31.70 | $31.70 | 40,109 |
| 2024-11-15 | $31.23 | $31.58 | $31.11 | $31.23 | $31.23 | 44,564 |
| 2024-11-14 | $31.43 | $31.44 | $31.07 | $31.34 | $31.34 | 124,105 |
| 2024-11-13 | $31.13 | $31.33 | $30.72 | $31.19 | $31.19 | 54,736 |
| 2024-11-12 | $31.37 | $31.45 | $31.04 | $31.09 | $31.09 | 71,212 |
| 2024-11-11 | $30.93 | $31.29 | $30.82 | $31.28 | $31.28 | 23,067 |
| 2024-11-08 | $30.72 | $30.98 | $30.64 | $30.98 | $30.98 | 23,664 |
| 2024-11-07 | $30.95 | $30.95 | $30.57 | $30.72 | $30.72 | 69,887 |
| 2024-11-06 | $30.49 | $31.14 | $30.31 | $30.94 | $30.94 | 51,326 |
| 2024-11-05 | $29.43 | $29.61 | $29.43 | $29.54 | $29.54 | 14,875 |
| 2024-11-04 | $29.01 | $29.39 | $29.01 | $29.32 | $29.32 | 22,848 |
| 2024-11-01 | $29.41 | $29.41 | $28.79 | $28.81 | $28.81 | 19,735 |
| 2024-10-31 | $29.11 | $29.33 | $29.04 | $29.16 | $29.16 | 23,125 |
| 2024-10-30 | $28.90 | $29.13 | $28.88 | $28.89 | $28.89 | 20,467 |
| 2024-10-29 | $29.00 | $29.20 | $28.79 | $28.86 | $28.86 | 19,746 |
| 2024-10-28 | $28.93 | $29.32 | $28.93 | $29.25 | $29.25 | 269,332 |
| 2024-10-25 | $29.68 | $29.79 | $29.47 | $29.59 | $29.59 | 21,406 |
| 2024-10-24 | $29.51 | $29.59 | $29.36 | $29.55 | $29.55 | 11,613 |
| 2024-10-23 | $29.64 | $29.72 | $29.32 | $29.51 | $29.51 | 24,897 |
| 2024-10-22 | $29.73 | $29.86 | $29.64 | $29.74 | $29.74 | 38,870 |
| 2024-10-21 | $29.97 | $30.03 | $29.62 | $29.72 | $29.72 | 57,540 |
| 2024-10-18 | $29.90 | $29.90 | $29.65 | $29.81 | $29.81 | 18,790 |
| 2024-10-17 | $29.80 | $29.99 | $29.75 | $29.94 | $29.94 | 17,025 |
| 2024-10-16 | $29.78 | $29.92 | $29.78 | $29.87 | $29.87 | 36,786 |
| 2024-10-15 | $29.92 | $30.00 | $29.65 | $29.65 | $29.65 | 46,092 |
| 2024-10-14 | $30.67 | $30.74 | $30.58 | $30.72 | $30.72 | 36,338 |
| 2024-10-11 | $30.78 | $31.00 | $30.73 | $30.84 | $30.84 | 17,918 |
| 2024-10-10 | $30.44 | $30.81 | $30.44 | $30.70 | $30.70 | 13,998 |
| 2024-10-09 | $30.01 | $30.46 | $29.98 | $30.42 | $30.42 | 28,256 |
| 2024-10-08 | $30.69 | $30.73 | $30.09 | $30.21 | $30.21 | 101,118 |
| 2024-10-07 | $31.08 | $31.30 | $31.07 | $31.10 | $31.10 | 44,799 |
| 2024-10-04 | $30.98 | $31.05 | $30.67 | $30.99 | $30.99 | 55,569 |
| 2024-10-03 | $30.07 | $30.72 | $29.94 | $30.68 | $30.68 | 44,418 |
| 2024-10-02 | $29.98 | $30.06 | $29.62 | $29.92 | $29.92 | 28,180 |
| 2024-10-01 | $28.76 | $29.72 | $28.74 | $29.61 | $29.61 | 203,937 |
| 2024-09-30 | $28.77 | $29.06 | $28.66 | $28.95 | $28.95 | 19,023 |
| 2024-09-27 | $28.46 | $28.85 | $28.46 | $28.84 | $28.84 | 24,133 |
| 2024-09-26 | $28.52 | $28.81 | $28.22 | $28.27 | $28.27 | 32,798 |
| 2024-09-25 | $29.70 | $29.75 | $29.15 | $29.20 | $28.99 | 37,065 |
| 2024-09-24 | $30.18 | $30.18 | $29.79 | $29.79 | $29.58 | 116,598 |
| 2024-09-23 | $29.63 | $30.09 | $29.62 | $29.88 | $29.67 | 19,625 |
| 2024-09-20 | $29.52 | $29.68 | $29.28 | $29.55 | $29.34 | 47,843 |
| 2024-09-19 | $29.77 | $29.97 | $29.53 | $29.66 | $29.45 | 34,702 |
| 2024-09-18 | $29.22 | $29.61 | $29.22 | $29.33 | $29.12 | 36,293 |
| 2024-09-17 | $28.93 | $29.33 | $28.93 | $29.33 | $29.12 | 52,801 |
| 2024-09-16 | $28.82 | $28.89 | $28.67 | $28.89 | $28.89 | 32,227 |
| 2024-09-13 | $28.47 | $28.72 | $28.47 | $28.56 | $28.56 | 39,702 |
| 2024-09-12 | $28.23 | $28.42 | $28.05 | $28.34 | $28.34 | 87,419 |
| 2024-09-11 | $28.44 | $28.44 | $27.82 | $28.19 | $28.19 | 26,705 |
| 2024-09-10 | $28.82 | $28.82 | $28.19 | $28.43 | $28.43 | 22,464 |
| 2024-09-09 | $28.90 | $29.02 | $28.76 | $28.78 | $28.78 | 24,679 |
| 2024-09-06 | $29.23 | $29.40 | $28.70 | $28.77 | $28.77 | 149,288 |
| 2024-09-05 | $29.56 | $29.56 | $29.18 | $29.18 | $29.18 | 96,633 |
| 2024-09-04 | $29.95 | $30.05 | $29.39 | $29.39 | $29.39 | 23,007 |
| 2024-09-03 | $30.28 | $30.28 | $29.72 | $29.89 | $29.89 | 29,439 |
| 2024-08-30 | $30.41 | $30.73 | $30.39 | $30.73 | $30.73 | 18,273 |
| 2024-08-29 | $30.38 | $30.67 | $30.15 | $30.54 | $30.54 | 37,274 |
| 2024-08-28 | $30.21 | $30.31 | $30.05 | $30.23 | $30.23 | 41,679 |
| 2024-08-27 | $30.59 | $30.62 | $30.27 | $30.38 | $30.38 | 23,308 |
| 2024-08-26 | $30.87 | $30.96 | $30.52 | $30.69 | $30.69 | 48,592 |
| 2024-08-23 | $30.05 | $30.45 | $30.05 | $30.43 | $30.43 | 102,469 |
| 2024-08-22 | $29.98 | $30.09 | $29.86 | $29.94 | $29.94 | 30,005 |
| 2024-08-21 | $30.00 | $30.17 | $29.82 | $29.87 | $29.87 | 67,471 |
| 2024-08-20 | $30.60 | $30.60 | $29.84 | $29.89 | $29.89 | 34,903 |
| 2024-08-19 | $30.50 | $30.88 | $30.50 | $30.64 | $30.64 | 22,938 |
| 2024-08-16 | $30.33 | $30.57 | $30.33 | $30.53 | $30.53 | 24,272 |
| 2024-08-15 | $30.38 | $30.60 | $30.32 | $30.58 | $30.58 | 27,148 |
| 2024-08-14 | $30.05 | $30.22 | $29.94 | $30.10 | $30.10 | 23,032 |
| 2024-08-13 | $30.14 | $30.14 | $29.86 | $29.98 | $29.98 | 79,648 |
| 2024-08-12 | $30.28 | $30.34 | $30.19 | $30.30 | $30.30 | 36,068 |
| 2024-08-09 | $30.09 | $30.17 | $29.85 | $30.03 | $30.03 | 21,411 |
| 2024-08-08 | $29.49 | $30.06 | $29.49 | $30.01 | $30.01 | 41,224 |
| 2024-08-07 | $29.56 | $29.79 | $29.27 | $29.33 | $29.33 | 43,154 |
| 2024-08-06 | $28.93 | $29.44 | $28.93 | $29.13 | $29.13 | 34,140 |
| 2024-08-05 | $28.60 | $29.04 | $28.43 | $28.81 | $28.81 | 83,792 |
| 2024-08-02 | $30.28 | $30.28 | $29.20 | $29.48 | $29.48 | 125,375 |
| 2024-08-01 | $31.37 | $31.50 | $30.36 | $30.50 | $30.50 | 49,025 |
| 2024-07-31 | $31.52 | $31.59 | $31.27 | $31.27 | $31.27 | 84,875 |
| 2024-07-30 | $30.60 | $31.22 | $30.60 | $31.13 | $31.13 | 29,712 |
| 2024-07-29 | $30.96 | $30.96 | $30.45 | $30.69 | $30.69 | 22,654 |
| 2024-07-26 | $30.80 | $31.02 | $30.68 | $30.93 | $30.93 | 78,531 |
| 2024-07-25 | $30.36 | $30.98 | $30.36 | $30.82 | $30.82 | 26,173 |
| 2024-07-24 | $30.59 | $30.60 | $30.29 | $30.41 | $30.41 | 26,431 |
| 2024-07-23 | $30.78 | $30.86 | $30.50 | $30.52 | $30.52 | 33,687 |
| 2024-07-22 | $31.09 | $31.18 | $30.88 | $31.05 | $31.05 | 18,472 |
| 2024-07-19 | $31.46 | $31.46 | $31.14 | $31.20 | $31.20 | 17,824 |
| 2024-07-18 | $31.41 | $31.82 | $31.41 | $31.46 | $31.46 | 45,269 |
| 2024-07-17 | $31.34 | $31.77 | $31.34 | $31.47 | $31.47 | 48,362 |
| 2024-07-16 | $31.07 | $31.31 | $30.90 | $31.28 | $31.28 | 17,806 |
| 2024-07-15 | $30.91 | $31.38 | $30.82 | $31.15 | $31.15 | 47,435 |
| 2024-07-12 | $30.78 | $30.78 | $30.59 | $30.71 | $30.71 | 49,863 |
| 2024-07-11 | $30.35 | $30.67 | $30.31 | $30.67 | $30.67 | 57,057 |
| 2024-07-10 | $30.10 | $30.26 | $30.03 | $30.26 | $30.26 | 48,480 |
| 2024-07-09 | $30.07 | $30.46 | $30.03 | $30.11 | $30.11 | 36,606 |
| 2024-07-08 | $30.51 | $30.56 | $30.25 | $30.38 | $30.38 | 47,190 |
| 2024-07-05 | $31.08 | $31.08 | $30.37 | $30.51 | $30.51 | 35,674 |
| 2024-07-03 | $30.86 | $31.14 | $30.86 | $31.04 | $31.04 | 30,872 |
| 2024-07-02 | $31.03 | $31.16 | $30.71 | $30.85 | $30.85 | 100,851 |
| 2024-07-01 | $30.93 | $31.07 | $30.63 | $30.81 | $30.81 | 82,160 |
| 2024-06-28 | $30.97 | $31.00 | $30.71 | $30.86 | $30.86 | 80,214 |
| 2024-06-27 | $30.74 | $30.77 | $30.51 | $30.65 | $30.65 | 587,105 |
| 2024-06-26 | $31.09 | $31.09 | $30.70 | $30.86 | $30.66 | 15,231 |
| 2024-06-25 | $31.05 | $31.12 | $30.84 | $31.11 | $30.91 | 21,769 |
| 2024-06-24 | $30.81 | $31.17 | $30.81 | $31.07 | $30.87 | 42,398 |
| 2024-06-21 | $30.46 | $30.59 | $30.30 | $30.30 | $30.10 | 38,074 |
| 2024-06-20 | $30.18 | $30.67 | $30.18 | $30.51 | $30.31 | 34,394 |
| 2024-06-18 | $30.02 | $30.37 | $30.02 | $30.07 | $29.88 | 35,607 |
| 2024-06-17 | $29.72 | $30.00 | $29.70 | $29.92 | $29.72 | 122,714 |
| 2024-06-14 | $30.02 | $30.02 | $29.68 | $29.77 | $29.77 | 73,590 |
| 2024-06-13 | $30.31 | $30.31 | $29.92 | $30.06 | $30.06 | 30,962 |
| 2024-06-12 | $30.94 | $30.94 | $30.30 | $30.41 | $30.41 | 27,882 |
| 2024-06-11 | $30.45 | $30.69 | $30.43 | $30.65 | $30.65 | 33,521 |
| 2024-06-10 | $30.45 | $30.83 | $30.45 | $30.67 | $30.67 | 15,403 |
| 2024-06-07 | $30.33 | $30.64 | $30.30 | $30.33 | $30.33 | 34,788 |
| 2024-06-06 | $30.33 | $30.48 | $30.24 | $30.46 | $30.46 | 115,917 |
| 2024-06-05 | $30.37 | $30.37 | $30.17 | $30.31 | $30.31 | 36,649 |
| 2024-06-04 | $30.34 | $30.34 | $29.99 | $30.31 | $30.31 | 40,352 |
| 2024-06-03 | $31.30 | $31.30 | $30.42 | $30.58 | $30.58 | 32,915 |
| 2024-05-31 | $30.72 | $31.43 | $30.72 | $31.38 | $31.38 | 36,205 |
| 2024-05-30 | $30.52 | $30.86 | $30.52 | $30.67 | $30.67 | 54,192 |
| 2024-05-29 | $30.95 | $30.95 | $30.51 | $30.60 | $30.60 | 42,798 |
| 2024-05-28 | $31.05 | $31.26 | $31.03 | $31.17 | $31.17 | 33,068 |
| 2024-05-24 | $30.96 | $31.07 | $30.77 | $30.86 | $30.86 | 33,379 |
| 2024-05-23 | $31.15 | $31.31 | $30.76 | $30.79 | $30.79 | 40,869 |
| 2024-05-22 | $31.52 | $31.52 | $30.93 | $31.08 | $31.08 | 32,414 |
| 2024-05-21 | $31.54 | $31.88 | $31.54 | $31.58 | $31.58 | 30,609 |
| 2024-05-20 | $31.81 | $31.83 | $31.59 | $31.69 | $31.69 | 25,626 |
| 2024-05-17 | $31.45 | $31.86 | $31.45 | $31.80 | $31.80 | 18,274 |
| 2024-05-16 | $31.39 | $31.56 | $31.35 | $31.39 | $31.39 | 12,394 |
| 2024-05-15 | $31.43 | $31.48 | $31.01 | $31.46 | $31.46 | 20,029 |
| 2024-05-14 | $31.33 | $31.42 | $31.18 | $31.40 | $31.40 | 6,891 |
| 2024-05-13 | $31.48 | $31.53 | $31.25 | $31.31 | $31.31 | 16,285 |
| 2024-05-10 | $31.91 | $31.91 | $31.36 | $31.43 | $31.43 | 22,213 |
| 2024-05-09 | $31.43 | $31.75 | $31.43 | $31.72 | $31.72 | 24,523 |
| 2024-05-08 | $31.35 | $31.53 | $31.30 | $31.40 | $31.40 | 20,988 |
| 2024-05-07 | $31.50 | $31.68 | $31.48 | $31.48 | $31.48 | 34,824 |
| 2024-05-06 | $31.46 | $31.80 | $31.46 | $31.54 | $31.54 | 25,375 |
| 2024-05-03 | $31.37 | $31.37 | $30.90 | $31.24 | $31.24 | 94,442 |
| 2024-05-02 | $31.10 | $31.31 | $31.07 | $31.18 | $31.18 | 125,288 |
| 2024-05-01 | $31.47 | $31.47 | $30.80 | $30.98 | $30.98 | 43,314 |
| 2024-04-30 | $32.58 | $32.58 | $31.53 | $31.53 | $31.53 | 26,540 |
| 2024-04-29 | $32.53 | $32.81 | $32.53 | $32.75 | $32.75 | 17,747 |
| 2024-04-26 | $32.58 | $32.65 | $32.29 | $32.58 | $32.58 | 28,672 |
| 2024-04-25 | $32.41 | $32.80 | $32.39 | $32.70 | $32.70 | 15,637 |
| 2024-04-24 | $32.40 | $32.60 | $32.33 | $32.59 | $32.59 | 61,564 |
| 2024-04-23 | $32.31 | $32.58 | $32.13 | $32.53 | $32.53 | 49,571 |
| 2024-04-22 | $32.08 | $32.62 | $31.81 | $32.36 | $32.36 | 92,046 |
| 2024-04-19 | $31.85 | $32.42 | $31.85 | $32.19 | $32.19 | 40,027 |
| 2024-04-18 | $32.08 | $32.19 | $31.76 | $31.86 | $31.86 | 36,315 |
| 2024-04-17 | $32.16 | $32.46 | $31.87 | $32.06 | $32.06 | 44,610 |
| 2024-04-16 | $32.44 | $32.49 | $31.96 | $32.23 | $32.23 | 65,788 |
| 2024-04-15 | $33.01 | $33.17 | $32.50 | $32.56 | $32.56 | 38,032 |
| 2024-04-12 | $33.53 | $33.72 | $32.76 | $32.89 | $32.89 | 35,967 |
| 2024-04-11 | $33.52 | $33.52 | $32.96 | $33.36 | $33.36 | 57,890 |
| 2024-04-10 | $33.14 | $33.49 | $33.09 | $33.40 | $33.40 | 30,637 |
| 2024-04-09 | $33.49 | $33.58 | $33.10 | $33.33 | $33.33 | 35,022 |
| 2024-04-08 | $33.61 | $33.66 | $33.36 | $33.39 | $33.39 | 31,555 |
| 2024-04-05 | $33.31 | $33.69 | $33.22 | $33.62 | $33.62 | 63,904 |
| 2024-04-04 | $33.36 | $33.48 | $33.15 | $33.27 | $33.27 | 40,983 |
| 2024-04-03 | $33.01 | $33.34 | $33.01 | $33.32 | $33.32 | 80,451 |
| 2024-04-02 | $32.70 | $32.93 | $32.60 | $32.92 | $32.92 | 51,767 |
| 2024-04-01 | $32.40 | $32.61 | $32.07 | $32.56 | $32.56 | 51,219 |
| 2024-03-28 | $32.03 | $32.30 | $31.95 | $32.30 | $32.30 | 24,063 |
| 2024-03-27 | $31.53 | $31.94 | $31.53 | $31.94 | $31.94 | 26,961 |
| 2024-03-26 | $31.93 | $31.95 | $31.60 | $31.60 | $31.60 | 23,556 |
| 2024-03-25 | $31.73 | $32.09 | $31.73 | $31.88 | $31.88 | 25,180 |
| 2024-03-22 | $31.74 | $31.77 | $31.59 | $31.65 | $31.65 | 21,956 |
| 2024-03-21 | $31.59 | $31.78 | $31.54 | $31.72 | $31.72 | 28,435 |
| 2024-03-20 | $31.45 | $31.79 | $31.43 | $31.72 | $31.58 | 28,143 |
| 2024-03-19 | $31.15 | $31.60 | $31.15 | $31.60 | $31.46 | 18,087 |
| 2024-03-18 | $31.21 | $31.30 | $31.06 | $31.20 | $31.06 | 22,370 |
| 2024-03-15 | $30.97 | $31.28 | $30.97 | $31.15 | $31.15 | 30,553 |
| 2024-03-14 | $30.91 | $30.98 | $30.75 | $30.98 | $30.98 | 33,969 |
| 2024-03-13 | $30.35 | $30.89 | $30.35 | $30.71 | $30.71 | 33,666 |
| 2024-03-12 | $30.08 | $30.21 | $30.02 | $30.12 | $30.12 | 18,589 |
| 2024-03-11 | $29.78 | $30.12 | $29.62 | $30.11 | $30.11 | 9,840 |
| 2024-03-08 | $29.82 | $29.89 | $29.68 | $29.85 | $29.85 | 24,014 |
| 2024-03-07 | $29.49 | $29.90 | $29.49 | $29.77 | $29.77 | 24,327 |
| 2024-03-06 | $29.50 | $29.72 | $29.41 | $29.47 | $29.47 | 31,236 |
| 2024-03-05 | $29.14 | $29.60 | $29.14 | $29.44 | $29.44 | 47,730 |
| 2024-03-04 | $29.58 | $29.64 | $29.23 | $29.23 | $29.23 | 26,660 |
| 2024-03-01 | $29.33 | $29.61 | $29.33 | $29.55 | $29.55 | 44,677 |
| 2024-02-29 | $29.04 | $29.20 | $28.94 | $29.07 | $29.07 | 20,223 |
| 2024-02-28 | $29.07 | $29.23 | $28.82 | $28.89 | $28.89 | 98,402 |
| 2024-02-27 | $29.20 | $29.27 | $28.99 | $29.06 | $29.06 | 61,006 |
| 2024-02-26 | $28.98 | $29.28 | $28.98 | $29.13 | $29.13 | 32,826 |
| 2024-02-23 | $28.92 | $29.09 | $28.70 | $29.02 | $29.02 | 46,200 |
| 2024-02-22 | $28.93 | $29.15 | $28.86 | $29.11 | $29.11 | 30,825 |
| 2024-02-21 | $28.58 | $29.16 | $28.58 | $29.16 | $29.16 | 41,212 |
| 2024-02-20 | $28.76 | $28.76 | $28.43 | $28.47 | $28.47 | 83,692 |
| 2024-02-16 | $28.84 | $29.06 | $28.72 | $28.81 | $28.81 | 24,052 |
| 2024-02-15 | $28.10 | $28.92 | $28.10 | $28.80 | $28.80 | 35,482 |
| 2024-02-14 | $28.26 | $28.34 | $27.86 | $28.08 | $28.08 | 30,170 |
| 2024-02-13 | $28.36 | $28.36 | $27.89 | $28.05 | $28.05 | 50,031 |
| 2024-02-12 | $28.11 | $28.45 | $28.11 | $28.39 | $28.39 | 45,969 |
| 2024-02-09 | $28.37 | $28.47 | $28.00 | $28.01 | $28.01 | 49,007 |
| 2024-02-08 | $28.10 | $28.45 | $28.10 | $28.39 | $28.39 | 60,477 |
| 2024-02-07 | $28.06 | $28.14 | $27.85 | $28.10 | $28.10 | 88,191 |
| 2024-02-06 | $28.01 | $28.27 | $27.91 | $27.94 | $27.94 | 74,037 |
| 2024-02-05 | $27.76 | $27.98 | $27.51 | $27.88 | $27.88 | 42,673 |
| 2024-02-02 | $28.03 | $28.10 | $27.73 | $27.88 | $27.88 | 52,017 |
| 2024-02-01 | $28.21 | $28.35 | $27.77 | $27.99 | $27.99 | 136,872 |
| 2024-01-31 | $28.67 | $28.67 | $28.09 | $28.09 | $28.09 | 109,625 |
| 2024-01-30 | $28.05 | $28.67 | $27.97 | $28.67 | $28.67 | 88,892 |
| 2024-01-29 | $28.16 | $28.24 | $27.90 | $28.24 | $28.24 | 39,564 |
| 2024-01-26 | $28.00 | $28.26 | $27.79 | $28.26 | $28.26 | 160,047 |
| 2024-01-25 | $27.72 | $28.03 | $27.53 | $27.99 | $27.99 | 236,722 |
| 2024-01-24 | $27.31 | $27.55 | $27.20 | $27.49 | $27.49 | 82,743 |
| 2024-01-23 | $26.99 | $27.32 | $26.99 | $27.15 | $27.15 | 374,523 |
| 2024-01-22 | $26.94 | $27.09 | $26.80 | $27.04 | $27.04 | 46,702 |
| 2024-01-19 | $26.88 | $26.98 | $26.74 | $26.98 | $26.98 | 37,906 |
| 2024-01-18 | $26.77 | $26.88 | $26.60 | $26.88 | $26.88 | 233,683 |
| 2024-01-17 | $26.91 | $27.16 | $26.82 | $26.92 | $26.92 | 121,663 |
| 2024-01-16 | $27.76 | $27.76 | $27.15 | $27.15 | $27.15 | 35,163 |
| 2024-01-12 | $27.93 | $28.07 | $27.70 | $27.84 | $27.84 | 205,012 |
| 2024-01-11 | $27.57 | $27.69 | $27.47 | $27.47 | $27.47 | 48,185 |
| 2024-01-10 | $27.82 | $27.82 | $27.32 | $27.47 | $27.47 | 333,206 |
| 2024-01-09 | $28.17 | $28.17 | $27.63 | $27.74 | $27.74 | 58,878 |
| 2024-01-08 | $27.97 | $28.17 | $27.56 | $28.17 | $28.17 | 69,165 |
| 2024-01-05 | $28.54 | $28.56 | $28.21 | $28.36 | $28.36 | 58,295 |
| 2024-01-04 | $29.17 | $29.20 | $28.33 | $28.39 | $28.39 | 55,253 |
| 2024-01-03 | $28.55 | $29.06 | $28.42 | $28.93 | $28.93 | 30,426 |
| 2024-01-02 | $28.44 | $28.82 | $28.44 | $28.53 | $28.53 | 125,876 |
| 2023-12-29 | $28.48 | $28.52 | $28.25 | $28.30 | $28.30 | 52,994 |
| 2023-12-28 | $28.71 | $28.80 | $28.36 | $28.36 | $28.36 | 42,990 |
| 2023-12-27 | $28.95 | $29.04 | $28.76 | $28.81 | $28.81 | 29,656 |
| 2023-12-26 | $28.88 | $29.11 | $28.81 | $28.95 | $28.95 | 14,793 |
| 2023-12-22 | $28.83 | $28.92 | $28.64 | $28.67 | $28.67 | 42,848 |
| 2023-12-21 | $28.74 | $28.85 | $28.56 | $28.83 | $28.61 | 87,342 |
| 2023-12-20 | $29.07 | $29.25 | $28.65 | $28.67 | $28.46 | 86,930 |
| 2023-12-19 | $28.69 | $28.97 | $28.56 | $28.97 | $28.75 | 62,620 |
| 2023-12-18 | $28.73 | $28.96 | $28.60 | $28.64 | $28.43 | 59,354 |
| 2023-12-15 | $28.30 | $28.35 | $28.06 | $28.25 | $28.25 | 69,353 |
| 2023-12-14 | $27.91 | $28.47 | $27.91 | $28.41 | $28.41 | 79,095 |
| 2023-12-13 | $27.24 | $27.63 | $27.12 | $27.62 | $27.62 | 145,328 |
| 2023-12-12 | $27.36 | $27.36 | $27.04 | $27.22 | $27.22 | 86,689 |
| 2023-12-11 | $27.49 | $27.70 | $27.49 | $27.63 | $27.63 | 49,790 |
| 2023-12-08 | $27.46 | $27.66 | $27.42 | $27.57 | $27.57 | 50,235 |
| 2023-12-07 | $27.50 | $27.62 | $27.17 | $27.28 | $27.28 | 773,088 |
| 2023-12-06 | $27.75 | $27.90 | $27.35 | $27.38 | $27.38 | 231,511 |
| 2023-12-05 | $28.46 | $28.46 | $27.93 | $27.93 | $27.93 | 36,021 |
| 2023-12-04 | $28.55 | $28.66 | $28.37 | $28.47 | $28.47 | 37,209 |
| 2023-12-01 | $28.50 | $29.07 | $28.50 | $28.70 | $28.70 | 44,104 |
| 2023-11-30 | $28.67 | $28.99 | $28.29 | $28.62 | $28.62 | 62,210 |
| 2023-11-29 | $28.78 | $28.78 | $28.35 | $28.40 | $28.40 | 60,648 |
| 2023-11-28 | $28.64 | $28.82 | $28.53 | $28.55 | $28.55 | 62,860 |
| 2023-11-27 | $28.52 | $28.58 | $28.33 | $28.56 | $28.56 | 28,825 |
| 2023-11-24 | $28.52 | $28.92 | $28.52 | $28.67 | $28.67 | 83,866 |
| 2023-11-22 | $28.07 | $28.62 | $27.86 | $28.58 | $28.58 | 31,211 |
| 2023-11-21 | $28.58 | $28.64 | $28.34 | $28.59 | $28.59 | 44,430 |
| 2023-11-20 | $28.88 | $28.89 | $28.68 | $28.70 | $28.70 | 105,052 |
| 2023-11-17 | $28.35 | $28.79 | $28.30 | $28.58 | $28.58 | 42,436 |
| 2023-11-16 | $28.45 | $28.45 | $27.72 | $28.08 | $28.08 | 35,153 |
| 2023-11-15 | $28.62 | $29.07 | $28.62 | $28.69 | $28.69 | 34,762 |
| 2023-11-14 | $28.65 | $28.80 | $28.57 | $28.69 | $28.69 | 40,674 |
| 2023-11-13 | $28.25 | $28.44 | $28.25 | $28.39 | $28.39 | 44,499 |
| 2023-11-10 | $28.19 | $28.26 | $27.92 | $28.20 | $28.20 | 30,567 |
| 2023-11-09 | $28.25 | $28.25 | $27.90 | $27.91 | $27.91 | 21,618 |
| 2023-11-08 | $28.30 | $28.40 | $28.01 | $28.01 | $28.01 | 57,652 |
| 2023-11-07 | $28.76 | $28.76 | $28.31 | $28.42 | $28.42 | 51,430 |
| 2023-11-06 | $29.77 | $29.77 | $29.06 | $29.15 | $29.15 | 29,829 |
| 2023-11-03 | $29.99 | $29.99 | $29.45 | $29.61 | $29.61 | 58,149 |
| 2023-11-02 | $29.14 | $29.91 | $29.14 | $29.91 | $29.91 | 180,773 |
| 2023-11-01 | $29.23 | $29.45 | $29.04 | $29.04 | $29.04 | 39,118 |
| 2023-10-31 | $28.79 | $29.09 | $28.77 | $29.05 | $29.05 | 23,636 |
| 2023-10-30 | $28.91 | $28.91 | $28.60 | $28.86 | $28.86 | 35,780 |
| 2023-10-27 | $29.31 | $29.31 | $28.76 | $28.86 | $28.86 | 34,811 |
| 2023-10-26 | $29.30 | $29.43 | $29.01 | $29.31 | $29.31 | 79,389 |
| 2023-10-25 | $29.63 | $29.69 | $29.38 | $29.52 | $29.52 | 39,345 |
| 2023-10-24 | $29.98 | $30.05 | $29.58 | $29.63 | $29.63 | 157,739 |
| 2023-10-23 | $30.07 | $30.19 | $29.82 | $29.91 | $29.91 | 35,469 |
| 2023-10-20 | $30.85 | $30.91 | $30.38 | $30.38 | $30.38 | 208,804 |
| 2023-10-19 | $30.84 | $31.16 | $30.56 | $30.87 | $30.87 | 49,291 |
| 2023-10-18 | $30.85 | $31.06 | $30.85 | $30.96 | $30.96 | 143,016 |
| 2023-10-17 | $30.27 | $30.75 | $30.27 | $30.66 | $30.66 | 115,240 |
| 2023-10-16 | $30.30 | $30.43 | $30.17 | $30.36 | $30.36 | 12,825 |
| 2023-10-13 | $30.04 | $30.29 | $29.93 | $30.17 | $30.17 | 17,636 |
| 2023-10-12 | $29.78 | $29.78 | $29.41 | $29.55 | $29.55 | 41,517 |
| 2023-10-11 | $29.40 | $29.55 | $29.09 | $29.55 | $29.55 | 163,661 |
| 2023-10-10 | $29.59 | $29.84 | $29.54 | $29.62 | $29.62 | 36,684 |
| 2023-10-09 | $29.35 | $29.63 | $29.20 | $29.55 | $29.55 | 44,150 |
| 2023-10-06 | $28.30 | $28.80 | $28.08 | $28.50 | $28.50 | 30,242 |
| 2023-10-05 | $27.81 | $28.33 | $27.81 | $28.14 | $28.14 | 49,566 |
| 2023-10-04 | $28.82 | $28.82 | $27.87 | $28.10 | $28.10 | 92,455 |
| 2023-10-03 | $29.17 | $29.21 | $28.84 | $29.21 | $29.21 | 285,648 |
| 2023-10-02 | $29.96 | $29.96 | $29.10 | $29.25 | $29.25 | 70,386 |
| 2023-09-29 | $30.70 | $30.70 | $29.94 | $30.04 | $30.04 | 43,947 |
| 2023-09-28 | $30.44 | $30.80 | $30.40 | $30.61 | $30.61 | 77,007 |
| 2023-09-27 | $30.06 | $30.63 | $30.06 | $30.50 | $30.50 | 35,555 |
| 2023-09-26 | $29.65 | $29.88 | $29.58 | $29.70 | $29.70 | 20,072 |
| 2023-09-25 | $29.42 | $29.91 | $29.42 | $29.91 | $29.91 | 81,304 |
| 2023-09-22 | $29.73 | $29.84 | $29.44 | $29.45 | $29.45 | 118,821 |
| 2023-09-21 | $30.21 | $30.21 | $29.62 | $29.64 | $29.46 | 42,950 |
| 2023-09-20 | $30.22 | $30.54 | $30.00 | $30.01 | $29.83 | 21,080 |
| 2023-09-19 | $30.97 | $30.97 | $30.25 | $30.36 | $30.18 | 91,333 |
| 2023-09-18 | $30.79 | $30.95 | $30.60 | $30.76 | $30.57 | 63,505 |
| 2023-09-15 | $30.87 | $30.90 | $30.54 | $30.58 | $30.39 | 29,080 |
| 2023-09-14 | $31.02 | $31.18 | $30.97 | $31.02 | $31.02 | 82,052 |
| 2023-09-13 | $31.10 | $31.10 | $30.57 | $30.72 | $30.72 | 91,898 |
| 2023-09-12 | $30.49 | $31.02 | $30.49 | $30.99 | $30.99 | 442,209 |
| 2023-09-11 | $30.95 | $31.00 | $30.19 | $30.27 | $30.27 | 39,880 |
| 2023-09-08 | $30.52 | $30.96 | $30.52 | $30.75 | $30.75 | 29,081 |
| 2023-09-07 | $30.50 | $30.57 | $30.33 | $30.36 | $30.36 | 26,907 |
| 2023-09-06 | $30.41 | $30.64 | $30.21 | $30.43 | $30.43 | 61,770 |
| 2023-09-05 | $30.54 | $30.78 | $30.44 | $30.45 | $30.45 | 92,036 |
| 2023-09-01 | $29.93 | $30.38 | $29.93 | $30.33 | $30.33 | 42,097 |
| 2023-08-31 | $29.77 | $29.77 | $29.48 | $29.66 | $29.66 | 65,970 |
| 2023-08-30 | $29.62 | $29.68 | $29.53 | $29.60 | $29.60 | 17,403 |
| 2023-08-29 | $29.44 | $29.49 | $29.24 | $29.47 | $29.47 | 37,694 |
| 2023-08-28 | $29.27 | $29.58 | $29.23 | $29.35 | $29.35 | 19,926 |
| 2023-08-25 | $29.15 | $29.36 | $28.90 | $29.22 | $29.22 | 21,439 |
| 2023-08-24 | $28.89 | $29.21 | $28.86 | $28.94 | $28.94 | 29,315 |
| 2023-08-23 | $28.72 | $29.17 | $28.71 | $29.10 | $29.10 | 40,149 |
| 2023-08-22 | $29.62 | $29.63 | $29.32 | $29.32 | $29.32 | 23,065 |
| 2023-08-21 | $29.70 | $29.80 | $29.32 | $29.53 | $29.53 | 24,986 |
| 2023-08-18 | $29.21 | $29.65 | $29.21 | $29.64 | $29.64 | 16,623 |
| 2023-08-17 | $29.37 | $29.67 | $29.34 | $29.36 | $29.36 | 25,771 |
| 2023-08-16 | $29.22 | $29.46 | $28.98 | $28.99 | $28.99 | 16,416 |
| 2023-08-15 | $29.47 | $29.47 | $29.10 | $29.18 | $29.18 | 32,118 |
| 2023-08-14 | $29.93 | $29.93 | $29.64 | $29.82 | $29.82 | 44,629 |
| 2023-08-11 | $29.48 | $30.03 | $29.48 | $29.95 | $29.95 | 46,639 |
| 2023-08-10 | $29.69 | $29.91 | $29.44 | $29.54 | $29.54 | 22,574 |
| 2023-08-09 | $29.55 | $29.97 | $29.55 | $29.65 | $29.65 | 68,482 |
| 2023-08-08 | $28.62 | $29.24 | $28.49 | $29.20 | $29.20 | 167,457 |
| 2023-08-07 | $29.01 | $29.21 | $28.95 | $29.06 | $29.06 | 19,240 |
| 2023-08-04 | $29.05 | $29.31 | $28.88 | $28.92 | $28.92 | 48,732 |
| 2023-08-03 | $28.48 | $29.03 | $28.34 | $28.82 | $28.82 | 23,716 |
| 2023-08-02 | $28.74 | $28.74 | $28.25 | $28.45 | $28.45 | 27,634 |
| 2023-08-01 | $28.79 | $28.91 | $28.54 | $28.90 | $28.90 | 45,140 |
| 2023-07-31 | $28.75 | $28.96 | $28.75 | $28.94 | $28.94 | 36,221 |
| 2023-07-28 | $28.29 | $28.55 | $28.13 | $28.55 | $28.55 | 31,149 |
| 2023-07-27 | $28.61 | $28.72 | $28.15 | $28.21 | $28.21 | 44,113 |
| 2023-07-26 | $28.17 | $28.55 | $28.08 | $28.44 | $28.44 | 25,764 |
| 2023-07-25 | $28.18 | $28.55 | $28.02 | $28.40 | $28.40 | 33,785 |
| 2023-07-24 | $27.85 | $28.42 | $27.85 | $28.17 | $28.17 | 76,042 |
| 2023-07-21 | $27.63 | $27.74 | $27.47 | $27.74 | $27.74 | 19,354 |
| 2023-07-20 | $27.37 | $27.55 | $27.28 | $27.50 | $27.50 | 80,222 |
| 2023-07-19 | $27.10 | $27.33 | $27.07 | $27.22 | $27.22 | 48,668 |
| 2023-07-18 | $26.52 | $27.24 | $26.52 | $27.01 | $27.01 | 52,492 |
| 2023-07-17 | $26.47 | $26.64 | $26.45 | $26.52 | $26.52 | 537,487 |
| 2023-07-14 | $27.23 | $27.23 | $26.51 | $26.52 | $26.52 | 22,015 |
| 2023-07-13 | $27.31 | $27.62 | $27.15 | $27.36 | $27.36 | 40,228 |
| 2023-07-12 | $27.33 | $27.53 | $27.23 | $27.28 | $27.28 | 69,008 |
| 2023-07-11 | $26.62 | $27.17 | $26.62 | $27.16 | $27.16 | 48,699 |
| 2023-07-10 | $26.32 | $26.50 | $26.30 | $26.45 | $26.45 | 40,408 |
| 2023-07-07 | $25.56 | $26.56 | $25.56 | $26.32 | $26.32 | 42,792 |
| 2023-07-06 | $26.00 | $26.14 | $25.42 | $25.65 | $25.65 | 66,128 |
| 2023-07-05 | $26.55 | $26.55 | $26.14 | $26.24 | $26.24 | 43,933 |
| 2023-07-03 | $26.38 | $26.55 | $26.33 | $26.38 | $26.38 | 15,270 |
| 2023-06-30 | $26.29 | $26.46 | $26.11 | $26.33 | $26.33 | 50,428 |
| 2023-06-29 | $25.87 | $26.17 | $25.85 | $26.13 | $26.13 | 70,333 |
| 2023-06-28 | $25.55 | $25.80 | $25.39 | $25.77 | $25.77 | 37,488 |
| 2023-06-27 | $25.45 | $25.60 | $25.29 | $25.56 | $25.56 | 36,311 |
| 2023-06-26 | $25.52 | $26.05 | $25.52 | $25.85 | $25.44 | 70,132 |
| 2023-06-23 | $25.39 | $25.57 | $25.32 | $25.52 | $25.11 | 35,322 |
| 2023-06-22 | $25.75 | $25.77 | $25.54 | $25.68 | $25.27 | 66,096 |
| 2023-06-21 | $25.76 | $26.26 | $25.76 | $26.07 | $25.65 | 49,573 |
| 2023-06-20 | $26.32 | $26.32 | $25.66 | $25.82 | $25.41 | 51,661 |
| 2023-06-16 | $26.51 | $26.61 | $26.35 | $26.49 | $26.07 | 31,621 |
| 2023-06-15 | $26.07 | $26.58 | $26.07 | $26.38 | $25.96 | 96,155 |
| 2023-06-14 | $26.51 | $26.63 | $25.83 | $26.03 | $25.61 | 273,001 |
| 2023-06-13 | $26.48 | $26.85 | $26.31 | $26.32 | $25.90 | 82,968 |
| 2023-06-12 | $26.04 | $26.47 | $25.97 | $26.17 | $25.75 | 73,012 |
| 2023-06-09 | $26.60 | $26.66 | $26.40 | $26.49 | $26.07 | 27,701 |
| 2023-06-08 | $26.76 | $26.78 | $26.23 | $26.62 | $26.19 | 37,889 |
| 2023-06-07 | $26.05 | $26.75 | $26.05 | $26.73 | $26.31 | 89,440 |
| 2023-06-06 | $25.40 | $25.98 | $25.40 | $25.94 | $25.52 | 326,919 |
| 2023-06-05 | $26.39 | $26.40 | $25.67 | $25.69 | $25.28 | 73,177 |
| 2023-06-02 | $25.49 | $26.05 | $25.44 | $25.93 | $25.52 | 44,397 |
| 2023-06-01 | $24.88 | $25.38 | $24.80 | $25.06 | $24.66 | 76,696 |
| 2023-05-31 | $24.93 | $25.04 | $24.77 | $24.83 | $24.43 | 91,984 |
| 2023-05-30 | $25.22 | $25.31 | $25.06 | $25.30 | $24.90 | 112,031 |
| 2023-05-26 | $25.87 | $25.94 | $25.48 | $25.62 | $25.21 | 134,266 |
| 2023-05-25 | $25.81 | $25.87 | $25.49 | $25.75 | $25.34 | 89,053 |
| 2023-05-24 | $26.31 | $26.39 | $26.02 | $26.24 | $25.82 | 81,086 |
| 2023-05-23 | $26.19 | $26.44 | $26.10 | $26.12 | $25.70 | 105,740 |
| 2023-05-22 | $25.86 | $26.21 | $25.84 | $26.02 | $25.60 | 50,122 |
| 2023-05-19 | $25.93 | $26.10 | $25.77 | $25.85 | $25.44 | 46,935 |
| 2023-05-18 | $25.29 | $25.71 | $25.07 | $25.69 | $25.69 | 56,456 |
| 2023-05-17 | $25.16 | $25.56 | $25.00 | $25.40 | $25.40 | 59,447 |
| 2023-05-16 | $25.46 | $25.53 | $24.88 | $24.89 | $24.89 | 330,934 |
| 2023-05-15 | $25.38 | $25.71 | $25.27 | $25.54 | $25.54 | 92,162 |
| 2023-05-12 | $25.35 | $25.43 | $25.06 | $25.31 | $25.31 | 216,896 |
| 2023-05-11 | $25.12 | $25.30 | $25.02 | $25.17 | $25.17 | 142,286 |
| 2023-05-10 | $25.73 | $25.73 | $25.26 | $25.43 | $25.43 | 183,563 |
| 2023-05-09 | $25.43 | $25.89 | $25.40 | $25.63 | $25.63 | 30,553 |
| 2023-05-08 | $26.02 | $26.12 | $25.62 | $25.62 | $25.62 | 23,720 |
| 2023-05-05 | $25.56 | $25.80 | $25.51 | $25.58 | $25.58 | 159,404 |
| 2023-05-04 | $25.23 | $25.40 | $24.81 | $24.83 | $24.83 | 112,850 |
| 2023-05-03 | $25.37 | $25.67 | $25.18 | $25.24 | $25.24 | 134,119 |
| 2023-05-02 | $26.58 | $26.58 | $25.49 | $25.80 | $25.80 | 58,171 |
| 2023-05-01 | $26.85 | $27.13 | $26.74 | $26.97 | $26.97 | 90,632 |
| 2023-04-28 | $26.71 | $27.29 | $26.67 | $27.09 | $27.09 | 67,065 |
| 2023-04-27 | $26.60 | $26.73 | $26.28 | $26.64 | $26.64 | 254,838 |
| 2023-04-26 | $26.75 | $26.94 | $26.37 | $26.52 | $26.52 | 135,465 |
| 2023-04-25 | $27.29 | $27.29 | $26.76 | $26.88 | $26.88 | 68,680 |
| 2023-04-24 | $27.04 | $27.67 | $27.04 | $27.57 | $27.57 | 115,473 |
| 2023-04-21 | $27.49 | $27.49 | $27.00 | $27.14 | $27.14 | 149,877 |
| 2023-04-20 | $27.27 | $27.37 | $27.07 | $27.36 | $27.36 | 96,871 |
| 2023-04-19 | $27.47 | $27.65 | $27.31 | $27.63 | $27.63 | 70,463 |
| 2023-04-18 | $27.73 | $27.87 | $27.62 | $27.80 | $27.80 | 78,155 |
| 2023-04-17 | $28.19 | $28.22 | $27.75 | $27.80 | $27.80 | 175,162 |
| 2023-04-14 | $28.26 | $28.39 | $28.06 | $28.24 | $28.24 | 349,025 |
| 2023-04-13 | $28.07 | $28.31 | $27.96 | $28.19 | $28.19 | 127,798 |
| 2023-04-12 | $28.33 | $28.34 | $28.02 | $28.09 | $28.09 | 98,064 |
| 2023-04-11 | $28.01 | $28.29 | $27.90 | $28.12 | $28.12 | 232,778 |
| 2023-04-10 | $27.64 | $28.15 | $27.64 | $27.89 | $27.89 | 176,147 |
| 2023-04-06 | $27.91 | $27.91 | $27.45 | $27.47 | $27.47 | 162,565 |
| 2023-04-05 | $27.49 | $27.95 | $27.32 | $27.93 | $27.93 | 321,637 |
| 2023-04-04 | $28.29 | $28.29 | $27.20 | $27.48 | $27.48 | 236,503 |
| 2023-04-03 | $28.22 | $28.37 | $27.85 | $28.22 | $28.22 | 295,786 |
| 2023-03-31 | $26.91 | $27.07 | $26.81 | $26.97 | $26.97 | 168,747 |
| 2023-03-30 | $26.98 | $27.05 | $26.62 | $26.77 | $26.77 | 777,133 |
| 2023-03-29 | $26.66 | $26.78 | $26.53 | $26.74 | $26.74 | 355,556 |
| 2023-03-28 | $25.86 | $26.58 | $25.86 | $26.42 | $26.42 | 235,216 |
| 2023-03-27 | $25.60 | $26.10 | $25.38 | $25.97 | $25.97 | 530,307 |
| 2023-03-24 | $24.82 | $25.45 | $24.67 | $25.29 | $25.29 | 44,865,015 |
| 2023-03-23 | $25.99 | $26.19 | $25.18 | $25.40 | $25.25 | 4,928,311 |
| 2023-03-22 | $26.36 | $26.54 | $25.79 | $25.82 | $25.66 | 4,380,796 |
| 2023-03-21 | $26.05 | $26.42 | $26.02 | $26.34 | $26.18 | 122,177 |
| 2023-03-20 | $25.02 | $25.73 | $25.02 | $25.55 | $25.40 | 39,655 |
| 2023-03-17 | $25.22 | $25.42 | $24.81 | $24.95 | $24.80 | 40,813 |
| 2023-03-16 | $24.43 | $25.48 | $24.37 | $25.46 | $25.30 | 119,711 |
| 2023-03-15 | $25.33 | $25.34 | $24.37 | $24.88 | $24.73 | 292,431 |
| 2023-03-14 | $26.15 | $27.03 | $25.91 | $26.31 | $26.15 | 76,919 |
| 2023-03-13 | $26.23 | $26.63 | $25.57 | $26.09 | $25.93 | 99,024 |
| 2023-03-10 | $27.27 | $27.75 | $26.82 | $26.91 | $26.75 | 170,331 |
| 2023-03-09 | $27.99 | $28.36 | $27.26 | $27.26 | $27.10 | 101,792 |
| 2023-03-08 | $28.10 | $28.40 | $27.41 | $27.75 | $27.58 | 805,962 |
| 2023-03-07 | $28.49 | $28.58 | $28.03 | $28.19 | $28.02 | 70,880 |
| 2023-03-06 | $28.71 | $28.71 | $28.41 | $28.61 | $28.44 | 42,371 |
| 2023-03-03 | $28.04 | $29.05 | $27.99 | $28.93 | $28.76 | 101,377 |
| 2023-03-02 | $27.99 | $28.52 | $27.84 | $28.42 | $28.25 | 102,153 |
| 2023-03-01 | $27.22 | $28.17 | $27.22 | $28.10 | $27.93 | 81,945 |
| 2023-02-28 | $28.13 | $28.13 | $27.21 | $27.21 | $27.05 | 62,045 |
| 2023-02-27 | $27.65 | $27.98 | $27.49 | $27.78 | $27.78 | 94,199 |
| 2023-02-24 | $27.20 | $27.64 | $26.85 | $27.58 | $27.58 | 213,779 |
| 2023-02-23 | $27.33 | $27.72 | $27.12 | $27.52 | $27.52 | 167,341 |
| 2023-02-22 | $27.12 | $27.28 | $26.67 | $26.89 | $26.89 | 130,636 |
| 2023-02-21 | $27.08 | $27.35 | $27.01 | $27.14 | $27.14 | 84,260 |
| 2023-02-17 | $27.96 | $27.96 | $27.07 | $27.23 | $27.23 | 131,281 |
| 2023-02-16 | $28.46 | $28.89 | $28.36 | $28.38 | $28.38 | 217,866 |
| 2023-02-15 | $28.59 | $28.59 | $28.05 | $28.46 | $28.46 | 98,995 |
| 2023-02-14 | $28.59 | $29.06 | $28.49 | $28.94 | $28.94 | 234,795 |
| 2023-02-13 | $28.78 | $28.93 | $28.45 | $28.82 | $28.82 | 191,503 |
| 2023-02-10 | $28.01 | $28.95 | $28.01 | $28.95 | $28.95 | 1,832,994 |
| 2023-02-09 | $28.03 | $28.06 | $27.57 | $27.62 | $27.62 | 158,140 |
| 2023-02-08 | $28.24 | $28.39 | $27.70 | $27.96 | $27.96 | 226,576 |
| 2023-02-07 | $27.45 | $28.31 | $27.23 | $28.26 | $28.26 | 156,771 |
| 2023-02-06 | $27.59 | $27.78 | $26.85 | $27.18 | $27.18 | 151,830 |
| 2023-02-03 | $27.78 | $28.35 | $27.53 | $27.55 | $27.55 | 102,320 |
| 2023-02-02 | $28.26 | $28.26 | $27.43 | $27.78 | $27.78 | 452,637 |
| 2023-02-01 | $28.93 | $28.97 | $27.80 | $28.26 | $28.26 | 182,047 |
| 2023-01-31 | $28.70 | $29.04 | $28.41 | $29.03 | $29.03 | 120,892 |
| 2023-01-30 | $29.33 | $29.34 | $28.68 | $28.71 | $28.71 | 136,747 |
| 2023-01-27 | $30.08 | $30.32 | $29.51 | $29.51 | $29.51 | 711,966 |
| 2023-01-26 | $29.58 | $30.16 | $29.20 | $30.16 | $30.16 | 151,386 |
| 2023-01-25 | $29.24 | $29.29 | $28.83 | $29.27 | $29.27 | 178,402 |
| 2023-01-24 | $29.23 | $29.38 | $28.91 | $29.35 | $29.35 | 182,121 |
| 2023-01-23 | $29.29 | $29.72 | $29.26 | $29.36 | $29.36 | 223,426 |
| 2023-01-20 | $28.74 | $29.16 | $28.54 | $29.12 | $29.12 | 267,346 |
| 2023-01-19 | $28.03 | $28.74 | $27.92 | $28.63 | $28.63 | 91,002 |
| 2023-01-18 | $28.58 | $29.16 | $28.10 | $28.13 | $28.13 | 123,465 |
| 2023-01-17 | $28.63 | $28.89 | $28.31 | $28.45 | $28.45 | 168,441 |
| 2023-01-13 | $28.40 | $28.55 | $28.10 | $28.43 | $28.43 | 248,783 |
| 2023-01-12 | $28.05 | $28.64 | $27.98 | $28.42 | $28.42 | 104,186 |
| 2023-01-11 | $27.95 | $27.95 | $27.50 | $27.80 | $27.80 | 183,003 |
| 2023-01-10 | $27.54 | $27.68 | $27.11 | $27.63 | $27.63 | 87,754 |
| 2023-01-09 | $28.01 | $28.05 | $27.34 | $27.39 | $27.39 | 236,669 |
| 2023-01-06 | $27.25 | $27.81 | $27.25 | $27.43 | $27.43 | 158,899 |
| 2023-01-05 | $26.54 | $27.04 | $26.42 | $26.91 | $26.91 | 141,711 |
| 2023-01-04 | $26.13 | $26.76 | $26.03 | $26.59 | $26.59 | 81,648 |
| 2023-01-03 | $27.69 | $27.76 | $26.31 | $26.53 | $26.53 | 70,627 |
| 2022-12-30 | $27.72 | $27.96 | $27.69 | $27.96 | $27.96 | 80,414 |
| 2022-12-29 | $27.20 | $27.90 | $27.20 | $27.83 | $27.83 | 102,695 |
| 2022-12-28 | $28.14 | $28.14 | $27.25 | $27.26 | $27.26 | 168,398 |
| 2022-12-27 | $28.25 | $28.31 | $28.00 | $28.27 | $28.27 | 108,596 |
| 2022-12-23 | $27.31 | $28.01 | $27.22 | $28.01 | $28.01 | 166,285 |
| 2022-12-22 | $28.01 | $28.01 | $26.69 | $27.15 | $26.97 | 79,427 |
| 2022-12-21 | $27.85 | $28.01 | $27.47 | $28.00 | $27.81 | 103,851 |
| 2022-12-20 | $26.89 | $27.48 | $26.89 | $27.28 | $27.10 | 113,978 |
| 2022-12-19 | $27.24 | $27.43 | $26.76 | $26.96 | $26.78 | 106,965 |
| 2022-12-16 | $26.84 | $27.14 | $26.66 | $27.04 | $26.86 | 383,240 |
| 2022-12-15 | $27.17 | $27.57 | $27.04 | $27.57 | $27.38 | 83,916 |
| 2022-12-14 | $27.81 | $27.97 | $27.26 | $27.52 | $27.33 | 131,058 |
| 2022-12-13 | $27.91 | $27.99 | $27.46 | $27.69 | $27.50 | 92,474 |
| 2022-12-12 | $26.54 | $27.33 | $26.44 | $27.21 | $27.03 | 63,766 |
| 2022-12-09 | $26.85 | $26.94 | $26.32 | $26.35 | $26.17 | 580,494 |
| 2022-12-08 | $27.76 | $27.84 | $26.75 | $26.85 | $26.67 | 174,428 |
| 2022-12-07 | $27.29 | $27.66 | $26.94 | $27.17 | $26.99 | 301,634 |
| 2022-12-06 | $27.84 | $28.23 | $27.10 | $27.27 | $27.09 | 133,226 |
| 2022-12-05 | $29.62 | $29.62 | $27.91 | $28.04 | $27.85 | 172,698 |
| 2022-12-02 | $29.45 | $29.70 | $29.11 | $29.26 | $29.06 | 238,345 |
| 2022-12-01 | $30.25 | $30.36 | $29.63 | $29.67 | $29.47 | 168,069 |
| 2022-11-30 | $30.35 | $30.36 | $29.40 | $29.93 | $29.93 | 133,833 |
| 2022-11-29 | $29.80 | $30.22 | $29.69 | $29.94 | $29.94 | 73,502 |
| 2022-11-28 | $29.69 | $30.06 | $29.48 | $29.60 | $29.60 | 128,870 |
| 2022-11-25 | $30.83 | $30.89 | $30.50 | $30.54 | $30.54 | 122,202 |
| 2022-11-23 | $30.66 | $30.82 | $30.40 | $30.70 | $30.70 | 96,802 |
| 2022-11-22 | $30.38 | $31.10 | $30.38 | $31.02 | $31.02 | 78,684 |
| 2022-11-21 | $29.75 | $30.08 | $28.93 | $29.95 | $29.95 | 98,031 |
| 2022-11-18 | $30.12 | $30.50 | $29.63 | $30.38 | $30.38 | 249,121 |
| 2022-11-17 | $30.25 | $30.73 | $30.06 | $30.69 | $30.69 | 112,789 |
| 2022-11-16 | $31.38 | $31.38 | $30.65 | $30.79 | $30.79 | 61,383 |
| 2022-11-15 | $31.27 | $31.71 | $30.96 | $31.59 | $31.59 | 90,386 |
| 2022-11-14 | $31.19 | $31.77 | $30.99 | $31.02 | $31.02 | 142,669 |
| 2022-11-11 | $31.02 | $31.51 | $30.87 | $31.18 | $31.18 | 176,838 |
| 2022-11-10 | $30.21 | $30.39 | $29.64 | $30.38 | $30.38 | 100,912 |
| 2022-11-09 | $30.99 | $30.99 | $29.42 | $29.48 | $29.48 | 117,317 |
| 2022-11-08 | $31.48 | $31.48 | $30.94 | $31.32 | $31.32 | 140,896 |
| 2022-11-07 | $30.95 | $31.58 | $30.95 | $31.46 | $31.46 | 179,031 |
| 2022-11-04 | $31.17 | $31.42 | $30.26 | $30.69 | $30.69 | 347,916 |
| 2022-11-03 | $29.40 | $30.56 | $29.39 | $30.36 | $30.36 | 170,652 |
| 2022-11-02 | $30.45 | $30.68 | $29.67 | $29.71 | $29.71 | 129,747 |
| 2022-11-01 | $30.60 | $30.65 | $30.25 | $30.56 | $30.56 | 137,603 |
| 2022-10-31 | $29.60 | $30.49 | $29.50 | $30.06 | $30.06 | 196,914 |
| 2022-10-28 | $30.30 | $30.43 | $29.29 | $29.90 | $29.90 | 467,859 |
| 2022-10-27 | $30.40 | $30.65 | $29.90 | $29.95 | $29.95 | 147,532 |
| 2022-10-26 | $29.56 | $30.13 | $29.52 | $29.89 | $29.89 | 327,943 |
| 2022-10-25 | $29.13 | $29.43 | $28.90 | $29.39 | $29.39 | 138,549 |
| 2022-10-24 | $29.27 | $29.48 | $29.09 | $29.22 | $29.22 | 113,779 |
| 2022-10-21 | $28.79 | $29.25 | $28.50 | $29.20 | $29.20 | 532,666 |
| 2022-10-20 | $28.99 | $29.32 | $28.43 | $28.61 | $28.61 | 105,294 |
| 2022-10-19 | $27.93 | $28.81 | $27.92 | $28.69 | $28.69 | 169,182 |
| 2022-10-18 | $27.84 | $28.16 | $27.42 | $27.92 | $27.92 | 178,019 |
| 2022-10-17 | $27.63 | $28.03 | $27.39 | $27.59 | $27.59 | 248,380 |
| 2022-10-14 | $28.19 | $28.56 | $27.19 | $27.22 | $27.22 | 1,178,258 |
| 2022-10-13 | $26.94 | $28.62 | $26.94 | $28.47 | $28.47 | 426,987 |
| 2022-10-12 | $26.82 | $27.61 | $26.54 | $27.40 | $27.40 | 474,293 |
| 2022-10-11 | $26.67 | $27.39 | $26.44 | $26.92 | $26.92 | 76,876 |
| 2022-10-10 | $27.89 | $28.23 | $27.13 | $27.23 | $27.23 | 80,935 |
| 2022-10-07 | $28.21 | $28.52 | $27.64 | $27.80 | $27.80 | 253,055 |
| 2022-10-06 | $27.50 | $28.20 | $27.50 | $28.12 | $28.12 | 235,161 |
| 2022-10-05 | $27.13 | $27.88 | $26.74 | $27.70 | $27.70 | 468,963 |
| 2022-10-04 | $26.62 | $27.21 | $26.38 | $27.18 | $27.18 | 69,580 |
| 2022-10-03 | $25.49 | $26.10 | $25.47 | $25.96 | $25.96 | 126,768 |
| 2022-09-30 | $24.40 | $24.87 | $24.11 | $24.55 | $24.55 | 61,855 |
| 2022-09-29 | $24.54 | $24.64 | $23.95 | $24.59 | $24.59 | 52,597 |
| 2022-09-28 | $23.59 | $24.81 | $23.53 | $24.74 | $24.74 | 136,676 |
| 2022-09-27 | $23.33 | $23.81 | $23.16 | $23.36 | $23.36 | 218,808 |
| 2022-09-26 | $23.34 | $23.68 | $22.85 | $22.88 | $22.88 | 265,170 |
| 2022-09-23 | $24.36 | $24.36 | $23.28 | $23.50 | $23.50 | 618,697 |
| 2022-09-22 | $26.10 | $26.30 | $25.54 | $25.58 | $25.58 | 137,046 |
| 2022-09-21 | $26.66 | $26.74 | $25.70 | $25.73 | $25.73 | 50,337 |
| 2022-09-20 | $26.07 | $26.36 | $25.80 | $26.19 | $26.19 | 102,777 |
| 2022-09-19 | $25.47 | $26.34 | $25.47 | $26.26 | $26.26 | 110,229 |
| 2022-09-16 | $26.85 | $26.85 | $25.85 | $26.35 | $26.35 | 141,637 |
| 2022-09-15 | $27.25 | $27.39 | $26.95 | $27.02 | $27.02 | 70,054 |
| 2022-09-14 | $27.43 | $28.13 | $27.43 | $27.85 | $27.85 | 51,980 |
| 2022-09-13 | $27.36 | $27.86 | $26.96 | $27.04 | $27.04 | 143,996 |
| 2022-09-12 | $27.75 | $28.09 | $27.49 | $27.81 | $27.81 | 48,036 |
| 2022-09-09 | $27.29 | $27.49 | $27.01 | $27.36 | $27.36 | 324,067 |
| 2022-09-08 | $26.62 | $26.82 | $26.36 | $26.63 | $26.63 | 63,809 |
| 2022-09-07 | $26.34 | $26.65 | $26.00 | $26.54 | $26.54 | 340,532 |
| 2022-09-06 | $27.52 | $27.53 | $26.78 | $26.86 | $26.86 | 140,225 |
| 2022-09-02 | $27.48 | $27.53 | $27.01 | $27.25 | $27.25 | 195,199 |
| 2022-09-01 | $27.09 | $27.15 | $26.38 | $26.63 | $26.63 | 320,426 |
| 2022-08-31 | $26.96 | $27.94 | $26.75 | $27.58 | $27.58 | 180,687 |
| 2022-08-30 | $28.25 | $28.25 | $27.28 | $27.54 | $27.54 | 145,958 |
| 2022-08-29 | $28.32 | $29.32 | $28.20 | $28.88 | $28.88 | 93,456 |
| 2022-08-26 | $28.75 | $29.09 | $28.43 | $28.47 | $28.47 | 166,404 |
| 2022-08-25 | $28.91 | $29.00 | $28.53 | $28.79 | $28.79 | 67,525 |
| 2022-08-24 | $28.30 | $28.72 | $28.22 | $28.68 | $28.68 | 278,290 |
| 2022-08-23 | $27.91 | $28.79 | $27.91 | $28.23 | $28.23 | 152,329 |
| 2022-08-22 | $27.06 | $27.45 | $26.50 | $27.37 | $27.37 | 200,987 |
| 2022-08-19 | $27.10 | $27.43 | $27.00 | $27.25 | $27.25 | 452,943 |
| 2022-08-18 | $26.62 | $27.38 | $26.62 | $27.32 | $27.32 | 202,535 |
| 2022-08-17 | $26.04 | $26.60 | $25.89 | $26.28 | $26.28 | 142,064 |
| 2022-08-16 | $26.32 | $26.55 | $25.83 | $26.06 | $26.06 | 123,016 |
| 2022-08-15 | $25.59 | $26.10 | $25.21 | $25.99 | $25.99 | 368,446 |
| 2022-08-12 | $26.40 | $26.68 | $26.21 | $26.60 | $26.60 | 343,179 |
| 2022-08-11 | $25.84 | $26.60 | $25.82 | $26.50 | $26.50 | 79,991 |
| 2022-08-10 | $25.10 | $25.38 | $24.53 | $25.30 | $25.30 | 163,070 |
| 2022-08-09 | $24.81 | $25.34 | $24.79 | $24.99 | $24.99 | 104,166 |
| 2022-08-08 | $24.36 | $24.65 | $24.21 | $24.42 | $24.42 | 101,625 |
| 2022-08-05 | $23.39 | $24.58 | $23.39 | $24.35 | $24.35 | 91,470 |
| 2022-08-04 | $24.81 | $24.81 | $23.72 | $23.76 | $23.76 | 123,408 |
| 2022-08-03 | $25.88 | $25.90 | $24.66 | $25.00 | $25.00 | 87,793 |
| 2022-08-02 | $25.70 | $25.95 | $25.33 | $25.70 | $25.70 | 66,456 |
| 2022-08-01 | $25.81 | $25.90 | $25.30 | $25.69 | $25.69 | 230,118 |
| 2022-07-29 | $25.86 | $26.39 | $25.82 | $26.26 | $26.26 | 70,387 |
| 2022-07-28 | $25.53 | $25.87 | $24.77 | $25.32 | $25.32 | 48,393 |
| 2022-07-27 | $24.62 | $25.40 | $24.52 | $25.27 | $25.27 | 52,519 |
| 2022-07-26 | $25.15 | $25.21 | $24.26 | $24.49 | $24.49 | 52,759 |
| 2022-07-25 | $23.86 | $24.73 | $23.59 | $24.71 | $24.71 | 122,859 |
| 2022-07-22 | $23.82 | $24.18 | $23.35 | $23.49 | $23.49 | 92,327 |
| 2022-07-21 | $23.70 | $23.82 | $23.03 | $23.81 | $23.81 | 351,274 |
| 2022-07-20 | $23.69 | $24.48 | $23.57 | $24.43 | $24.43 | 232,611 |
| 2022-07-19 | $23.14 | $23.98 | $23.10 | $23.95 | $23.95 | 75,910 |
| 2022-07-18 | $23.18 | $23.50 | $23.01 | $23.10 | $23.10 | 101,522 |
| 2022-07-15 | $22.46 | $22.57 | $22.05 | $22.53 | $22.53 | 125,584 |
| 2022-07-14 | $21.65 | $22.05 | $21.19 | $22.03 | $22.03 | 371,601 |
| 2022-07-13 | $21.96 | $22.87 | $21.95 | $22.47 | $22.47 | 314,184 |
| 2022-07-12 | $22.20 | $22.48 | $21.89 | $22.30 | $22.30 | 270,075 |
| 2022-07-11 | $22.86 | $23.12 | $22.52 | $22.89 | $22.89 | 178,957 |
| 2022-07-08 | $23.57 | $23.63 | $22.80 | $23.11 | $23.11 | 627,257 |
| 2022-07-07 | $22.66 | $23.36 | $22.66 | $23.20 | $23.20 | 553,355 |
| 2022-07-06 | $22.26 | $22.64 | $21.31 | $22.04 | $22.04 | 221,266 |
| 2022-07-05 | $23.11 | $23.17 | $21.96 | $22.46 | $22.46 | 447,948 |
| 2022-07-01 | $23.65 | $23.83 | $22.83 | $23.71 | $23.71 | 255,210 |
| 2022-06-30 | $23.62 | $24.15 | $23.22 | $23.42 | $23.42 | 311,601 |
| 2022-06-29 | $25.61 | $25.79 | $24.11 | $24.22 | $24.22 | 981,054 |
| 2022-06-28 | $25.31 | $25.67 | $24.82 | $25.29 | $25.29 | 471,327 |
| 2022-06-27 | $23.98 | $24.69 | $23.90 | $24.50 | $24.50 | 453,602 |
| 2022-06-24 | $23.67 | $24.23 | $23.30 | $23.62 | $23.62 | 284,294 |
| 2022-06-23 | $24.65 | $24.79 | $23.02 | $23.35 | $23.17 | 383,821 |
| 2022-06-22 | $24.37 | $25.01 | $24.15 | $24.41 | $24.23 | 485,246 |
| 2022-06-21 | $25.29 | $25.98 | $25.24 | $25.76 | $25.57 | 179,879 |
| 2022-06-17 | $26.00 | $26.15 | $24.13 | $24.61 | $24.43 | 861,391 |
| 2022-06-16 | $27.11 | $27.33 | $25.94 | $26.13 | $25.93 | 320,648 |
| 2022-06-15 | $28.49 | $28.73 | $27.44 | $27.95 | $27.74 | 263,641 |
| 2022-06-14 | $29.20 | $29.44 | $28.08 | $28.46 | $28.25 | 233,887 |
| 2022-06-13 | $29.22 | $29.22 | $27.82 | $28.46 | $28.25 | 478,878 |
| 2022-06-10 | $30.49 | $30.86 | $29.79 | $30.21 | $29.98 | 193,344 |
| 2022-06-09 | $31.22 | $31.35 | $30.77 | $30.77 | $30.54 | 868,453 |
| 2022-06-08 | $31.87 | $31.87 | $31.20 | $31.39 | $31.15 | 228,207 |
| 2022-06-07 | $30.66 | $31.73 | $30.66 | $31.70 | $31.46 | 176,236 |
| 2022-06-06 | $30.92 | $30.97 | $30.44 | $30.72 | $30.49 | 283,076 |
| 2022-06-03 | $30.40 | $30.78 | $30.32 | $30.68 | $30.45 | 136,858 |
| 2022-06-02 | $30.23 | $30.64 | $30.02 | $30.32 | $30.09 | 202,735 |
| 2022-06-01 | $30.25 | $30.68 | $29.81 | $30.48 | $30.25 | 213,304 |
| 2022-05-31 | $30.79 | $30.97 | $29.57 | $29.74 | $29.52 | 431,739 |
| 2022-05-27 | $29.26 | $30.18 | $29.04 | $30.14 | $29.91 | 603,307 |
| 2022-05-26 | $28.99 | $29.50 | $28.95 | $29.28 | $29.06 | 315,924 |
| 2022-05-25 | $28.02 | $28.77 | $28.02 | $28.76 | $28.54 | 317,659 |
| 2022-05-24 | $27.75 | $28.10 | $27.38 | $27.95 | $27.74 | 297,371 |
| 2022-05-23 | $27.40 | $28.08 | $27.17 | $27.99 | $27.78 | 234,490 |
| 2022-05-20 | $27.16 | $27.55 | $26.57 | $27.13 | $26.93 | 187,314 |
| 2022-05-19 | $26.34 | $27.43 | $26.34 | $26.93 | $26.73 | 500,861 |
| 2022-05-18 | $28.14 | $28.14 | $26.57 | $27.01 | $26.81 | 173,597 |
| 2022-05-17 | $27.89 | $28.08 | $27.61 | $27.95 | $27.74 | 262,711 |
| 2022-05-16 | $26.90 | $27.77 | $26.90 | $27.49 | $27.28 | 150,468 |
| 2022-05-13 | $26.21 | $26.93 | $26.16 | $26.80 | $26.60 | 812,180 |
| 2022-05-12 | $25.63 | $25.94 | $24.97 | $25.66 | $25.47 | 297,256 |
| 2022-05-11 | $25.85 | $26.93 | $25.65 | $25.68 | $25.49 | 334,657 |
| 2022-05-10 | $25.75 | $26.29 | $24.84 | $25.46 | $25.27 | 220,113 |
| 2022-05-09 | $27.51 | $27.51 | $25.28 | $25.34 | $25.15 | 315,342 |
| 2022-05-06 | $27.81 | $28.17 | $27.18 | $28.12 | $27.91 | 156,657 |
| 2022-05-05 | $28.27 | $28.28 | $26.87 | $27.46 | $27.25 | 106,903 |
| 2022-05-04 | $27.54 | $28.09 | $26.86 | $28.05 | $27.84 | 249,403 |
| 2022-05-03 | $25.91 | $26.98 | $25.91 | $26.91 | $26.71 | 159,276 |
| 2022-05-02 | $25.34 | $25.84 | $25.07 | $25.80 | $25.61 | 264,790 |
| 2022-04-29 | $26.40 | $26.57 | $25.51 | $25.60 | $25.41 | 117,625 |
| 2022-04-28 | $25.80 | $26.57 | $25.07 | $26.33 | $26.13 | 85,248 |
| 2022-04-27 | $25.43 | $25.82 | $24.82 | $25.61 | $25.42 | 221,845 |
| 2022-04-26 | $25.45 | $26.00 | $25.17 | $25.26 | $25.07 | 135,204 |
| 2022-04-25 | $25.26 | $25.49 | $24.21 | $25.34 | $25.15 | 543,960 |
| 2022-04-22 | $26.94 | $27.19 | $25.98 | $26.06 | $25.86 | 5,235,852 |
| 2022-04-21 | $28.32 | $28.42 | $26.95 | $27.04 | $26.84 | 117,285 |
| 2022-04-20 | $27.93 | $28.22 | $27.71 | $28.11 | $27.90 | 310,255 |
| 2022-04-19 | $27.86 | $28.14 | $27.57 | $27.76 | $27.55 | 153,257 |
| 2022-04-18 | $28.01 | $28.32 | $27.78 | $28.06 | $27.85 | 135,404 |
| 2022-04-14 | $27.59 | $27.96 | $27.53 | $27.74 | $27.53 | 115,819 |
| 2022-04-13 | $27.63 | $27.80 | $27.17 | $27.68 | $27.47 | 143,315 |
| 2022-04-12 | $27.13 | $27.73 | $27.13 | $27.26 | $27.06 | 206,628 |
| 2022-04-11 | $27.24 | $27.24 | $26.58 | $26.72 | $26.52 | 243,041 |
| 2022-04-08 | $26.82 | $27.59 | $26.82 | $27.50 | $27.29 | 88,194 |
| 2022-04-07 | $26.65 | $26.87 | $26.05 | $26.79 | $26.59 | 88,000 |
| 2022-04-06 | $26.65 | $26.88 | $26.23 | $26.45 | $26.25 | 148,715 |
| 2022-04-05 | $27.20 | $27.39 | $26.37 | $26.42 | $26.22 | 538,183 |
| 2022-04-04 | $27.38 | $27.44 | $26.78 | $27.09 | $26.89 | 195,847 |
| 2022-04-01 | $26.63 | $27.08 | $26.55 | $27.03 | $26.83 | 94,736 |
| 2022-03-31 | $26.44 | $27.20 | $26.44 | $26.49 | $26.29 | 106,452 |
| 2022-03-30 | $26.81 | $27.11 | $26.65 | $26.76 | $26.56 | 121,047 |
| 2022-03-29 | $25.92 | $26.57 | $25.57 | $26.57 | $26.37 | 232,055 |
| 2022-03-28 | $26.73 | $26.74 | $26.33 | $26.58 | $26.38 | 226,219 |
| 2022-03-25 | $26.40 | $27.40 | $26.40 | $27.40 | $27.19 | 244,000 |
| 2022-03-24 | $26.69 | $26.88 | $26.52 | $26.67 | $26.35 | 880,799 |
| 2022-03-23 | $26.58 | $26.80 | $26.40 | $26.61 | $26.29 | 293,508 |
| 2022-03-22 | $26.28 | $26.30 | $25.71 | $26.11 | $25.80 | 517,924 |
| 2022-03-21 | $25.72 | $26.38 | $25.72 | $26.36 | $26.04 | 244,129 |
| 2022-03-18 | $25.14 | $25.31 | $25.05 | $25.31 | $25.01 | 100,448 |
| 2022-03-17 | $24.82 | $25.32 | $24.70 | $25.26 | $24.96 | 148,508 |
| 2022-03-16 | $24.28 | $24.45 | $23.86 | $24.24 | $23.95 | 391,411 |
| 2022-03-15 | $23.69 | $24.40 | $23.46 | $24.16 | $23.87 | 471,943 |
| 2022-03-14 | $25.06 | $25.18 | $24.21 | $24.58 | $24.29 | 678,328 |
| 2022-03-11 | $25.84 | $26.18 | $25.47 | $25.47 | $25.17 | 20,119,802 |
| 2022-03-10 | $25.62 | $26.18 | $25.46 | $26.11 | $25.80 | 310,948 |
| 2022-03-09 | $25.00 | $25.78 | $24.50 | $25.49 | $25.18 | 970,654 |
| 2022-03-08 | $26.30 | $26.95 | $25.20 | $25.75 | $25.44 | 1,044,616 |
| 2022-03-07 | $25.83 | $26.49 | $25.17 | $25.73 | $25.42 | 392,600 |
| 2022-03-04 | $24.75 | $25.53 | $24.75 | $25.47 | $25.17 | 305,731 |
| 2022-03-03 | $24.55 | $24.82 | $24.30 | $24.69 | $24.39 | 368,411 |
| 2022-03-02 | $24.60 | $24.92 | $24.42 | $24.68 | $24.38 | 256,022 |
| 2022-03-01 | $24.17 | $24.54 | $23.79 | $24.12 | $23.83 | 503,169 |
| 2022-02-28 | $23.01 | $23.89 | $22.98 | $23.83 | $23.54 | 183,272 |
| 2022-02-25 | $22.62 | $23.01 | $22.48 | $23.01 | $22.73 | 1,571,689 |
| 2022-02-24 | $22.95 | $22.95 | $21.92 | $22.56 | $22.29 | 933,223 |
| 2022-02-23 | $22.29 | $22.68 | $22.23 | $22.38 | $22.11 | 278,484 |
| 2022-02-22 | $23.23 | $23.23 | $21.78 | $22.10 | $21.84 | 387,588 |
| 2022-02-18 | $22.54 | $22.82 | $22.37 | $22.55 | $22.28 | 724,870 |
| 2022-02-17 | $22.80 | $23.15 | $22.67 | $22.82 | $22.55 | 122,605 |
| 2022-02-16 | $22.92 | $23.28 | $22.67 | $22.78 | $22.51 | 96,503 |
| 2022-02-15 | $22.44 | $22.72 | $22.23 | $22.62 | $22.35 | 89,422 |
| 2022-02-14 | $23.41 | $23.41 | $22.71 | $22.94 | $22.67 | 307,986 |
| 2022-02-11 | $22.96 | $23.56 | $22.85 | $23.50 | $23.22 | 512,762 |
| 2022-02-10 | $22.77 | $23.37 | $22.61 | $22.75 | $22.48 | 169,154 |
| 2022-02-09 | $22.60 | $23.00 | $22.57 | $22.89 | $22.62 | 108,455 |
| 2022-02-08 | $22.96 | $22.96 | $22.32 | $22.51 | $22.24 | 162,504 |
| 2022-02-07 | $22.96 | $23.28 | $22.67 | $23.04 | $22.76 | 242,963 |
| 2022-02-04 | $22.92 | $23.51 | $22.92 | $23.03 | $22.75 | 207,654 |
| 2022-02-03 | $22.88 | $22.96 | $22.46 | $22.77 | $22.50 | 179,919 |
| 2022-02-02 | $22.88 | $23.06 | $22.50 | $23.04 | $22.76 | 172,372 |
| 2022-02-01 | $21.94 | $22.89 | $21.82 | $22.88 | $22.61 | 369,724 |
| 2022-01-31 | $22.03 | $22.25 | $21.57 | $22.02 | $21.76 | 150,236 |
| 2022-01-28 | $21.96 | $22.22 | $21.49 | $22.08 | $21.82 | 284,910 |
| 2022-01-27 | $22.29 | $22.62 | $21.56 | $21.93 | $21.67 | 245,866 |
| 2022-01-26 | $22.37 | $22.51 | $21.63 | $21.83 | $21.57 | 186,482 |
| 2022-01-25 | $21.13 | $22.10 | $20.81 | $21.96 | $21.70 | 316,461 |
| 2022-01-24 | $20.44 | $21.34 | $20.04 | $21.25 | $21.00 | 411,759 |
| 2022-01-21 | $21.29 | $21.46 | $20.82 | $21.05 | $20.80 | 165,699 |
| 2022-01-20 | $21.94 | $22.40 | $21.54 | $21.54 | $21.28 | 405,865 |
| 2022-01-19 | $22.52 | $22.52 | $21.85 | $21.99 | $21.73 | 837,221 |
| 2022-01-18 | $22.87 | $22.90 | $22.07 | $22.30 | $22.03 | 155,024 |
| 2022-01-14 | $21.99 | $22.62 | $21.99 | $22.61 | $22.34 | 170,819 |
| 2022-01-13 | $22.15 | $22.38 | $21.85 | $21.91 | $21.65 | 230,340 |
| 2022-01-12 | $22.06 | $22.26 | $21.90 | $22.13 | $21.87 | 232,190 |
| 2022-01-11 | $21.36 | $22.00 | $21.06 | $21.91 | $21.65 | 199,874 |
| 2022-01-10 | $21.25 | $21.25 | $20.75 | $21.09 | $20.84 | 155,826 |
| 2022-01-07 | $21.24 | $21.32 | $21.00 | $21.20 | $20.95 | 564,142 |
| 2022-01-06 | $20.99 | $21.24 | $20.70 | $21.11 | $20.86 | 309,189 |
| 2022-01-05 | $21.03 | $21.24 | $20.48 | $20.48 | $20.23 | 1,029,343 |
| 2022-01-04 | $20.28 | $20.93 | $20.28 | $20.82 | $20.57 | 887,031 |
| 2022-01-03 | $19.51 | $20.11 | $19.51 | $20.02 | $19.78 | 381,951 |
| 2021-12-31 | $19.39 | $19.49 | $19.30 | $19.44 | $19.21 | 194,540 |
| 2021-12-30 | $19.75 | $19.81 | $19.36 | $19.36 | $19.13 | 92,904 |
| 2021-12-29 | $19.75 | $19.85 | $19.57 | $19.68 | $19.44 | 44,046 |
| 2021-12-28 | $19.86 | $20.11 | $19.65 | $19.71 | $19.47 | 69,667 |
| 2021-12-27 | $19.26 | $19.85 | $19.16 | $19.78 | $19.54 | 1,256,660 |
| 2021-12-23 | $19.30 | $19.49 | $19.20 | $19.20 | $18.97 | 76,247 |
| 2021-12-22 | $19.17 | $19.39 | $18.88 | $19.27 | $19.03 | 115,312 |
| 2021-12-21 | $18.80 | $19.21 | $18.79 | $19.12 | $18.88 | 99,213 |
| 2021-12-20 | $18.34 | $18.45 | $17.97 | $18.42 | $18.19 | 936,372 |
| 2021-12-17 | $18.97 | $19.09 | $18.55 | $18.69 | $18.46 | 173,061 |
| 2021-12-16 | $19.57 | $19.78 | $19.02 | $19.14 | $18.90 | 293,031 |
| 2021-12-15 | $19.38 | $19.39 | $18.49 | $19.21 | $18.97 | 586,705 |
| 2021-12-14 | $19.21 | $19.56 | $19.06 | $19.15 | $18.91 | 1,398,369 |
| 2021-12-13 | $19.97 | $19.98 | $19.28 | $19.28 | $19.04 | 799,038 |
| 2021-12-10 | $20.26 | $20.49 | $19.64 | $20.30 | $20.05 | 63,390,394 |
| 2021-12-09 | $20.09 | $20.64 | $19.88 | $20.00 | $19.75 | 1,714,300 |
| 2021-12-08 | $20.31 | $21.25 | $20.15 | $20.25 | $20.00 | 3,241,359 |
| 2021-12-07 | $19.81 | $20.33 | $19.78 | $20.12 | $19.87 | 960,711 |
| 2021-12-06 | $19.23 | $19.59 | $18.87 | $19.38 | $19.14 | 8,343 |
| 2021-12-03 | $19.44 | $19.63 | $18.73 | $18.96 | $18.72 | 20,724 |
| 2021-12-02 | $18.47 | $19.25 | $18.38 | $19.13 | $18.89 | 37,178 |
| 2021-12-01 | $19.86 | $19.86 | $18.58 | $18.61 | $18.38 | 21,261 |
| 2021-11-30 | $19.55 | $19.55 | $18.93 | $19.19 | $18.95 | 25,498 |
| 2021-11-29 | $20.36 | $20.39 | $19.85 | $19.92 | $19.67 | 74,761 |
| 2021-11-26 | $19.76 | $19.80 | $19.22 | $19.65 | $19.40 | 31,154 |
| 2021-11-24 | $20.55 | $20.92 | $20.46 | $20.84 | $20.58 | 51,327 |
| 2021-11-23 | $20.20 | $20.54 | $20.14 | $20.49 | $20.23 | 21,275 |
| 2021-11-22 | $19.59 | $20.24 | $19.59 | $19.80 | $19.55 | 17,920 |
| 2021-11-19 | $20.16 | $20.16 | $19.59 | $19.63 | $19.38 | 42,793 |
| 2021-11-18 | $20.54 | $20.66 | $20.20 | $20.52 | $20.26 | 11,272 |
| 2021-11-17 | $20.84 | $21.04 | $20.42 | $20.50 | $20.24 | 22,263 |
| 2021-11-16 | $21.13 | $21.13 | $20.75 | $21.02 | $20.76 | 22,834 |
| 2021-11-15 | $20.80 | $21.15 | $20.59 | $20.96 | $20.70 | 17,696 |
| 2021-11-12 | $20.92 | $20.99 | $20.72 | $20.85 | $20.59 | 28,173 |
| 2021-11-11 | $20.99 | $21.17 | $20.94 | $21.00 | $20.73 | 13,752 |
| 2021-11-10 | $21.56 | $21.56 | $20.49 | $20.75 | $20.49 | 27,366 |
| 2021-11-09 | $21.68 | $21.68 | $21.18 | $21.66 | $21.39 | 88,430 |
| 2021-11-08 | $21.74 | $21.94 | $21.57 | $21.73 | $21.46 | 54,218 |
| 2021-11-05 | $21.31 | $21.57 | $21.09 | $21.46 | $21.19 | 19,510 |
| 2021-11-04 | $21.50 | $21.62 | $20.83 | $21.09 | $20.83 | 27,468 |
| 2021-11-03 | $20.88 | $21.37 | $20.88 | $21.07 | $20.81 | 43,811 |
| 2021-11-02 | $21.40 | $21.55 | $21.15 | $21.21 | $20.95 | 61,634 |
| 2021-11-01 | $21.14 | $21.46 | $21.14 | $21.40 | $21.13 | 33,360 |
| 2021-10-29 | $21.04 | $21.30 | $20.68 | $20.88 | $20.62 | 33,679 |
| 2021-10-28 | $20.90 | $21.00 | $20.65 | $21.00 | $20.74 | 503,156 |
| 2021-10-27 | $21.43 | $21.49 | $20.88 | $20.96 | $20.70 | 22,526 |
| 2021-10-26 | $21.58 | $21.71 | $21.45 | $21.52 | $21.25 | 39,818 |
| 2021-10-25 | $21.27 | $21.61 | $21.27 | $21.51 | $21.24 | 23,297 |
| 2021-10-22 | $20.71 | $20.92 | $20.42 | $20.92 | $20.66 | 137,888 |
| 2021-10-21 | $20.93 | $20.93 | $20.38 | $20.53 | $20.27 | 17,345 |
| 2021-10-20 | $20.81 | $21.06 | $20.53 | $21.03 | $20.77 | 33,371 |
| 2021-10-19 | $20.88 | $21.08 | $20.65 | $20.82 | $20.56 | 15,894 |
| 2021-10-18 | $20.92 | $21.33 | $20.68 | $20.77 | $20.51 | 25,317 |
| 2021-10-15 | $20.84 | $21.00 | $20.66 | $20.66 | $20.40 | 22,866 |
| 2021-10-14 | $20.64 | $20.77 | $20.52 | $20.64 | $20.39 | 14,891 |
| 2021-10-13 | $20.26 | $20.38 | $19.85 | $20.35 | $20.10 | 15,480 |
| 2021-10-12 | $20.50 | $20.66 | $20.21 | $20.52 | $20.26 | 25,321 |
| 2021-10-11 | $20.87 | $20.95 | $20.43 | $20.44 | $20.18 | 442,554 |
| 2021-10-08 | $20.46 | $20.65 | $20.29 | $20.47 | $20.21 | 79,136 |
| 2021-10-07 | $19.65 | $20.22 | $19.58 | $20.09 | $19.84 | 47,503 |
| 2021-10-06 | $19.81 | $19.81 | $19.32 | $19.65 | $19.40 | 54,925 |
| 2021-10-05 | $20.38 | $20.50 | $19.70 | $20.08 | $19.83 | 104,242 |
| 2021-10-04 | $19.90 | $20.31 | $19.76 | $20.03 | $19.77 | 45,578 |
| 2021-10-01 | $19.07 | $19.58 | $19.07 | $19.49 | $19.24 | 14,612 |
| 2021-09-30 | $19.14 | $19.30 | $18.85 | $19.02 | $18.78 | 125,921 |
| 2021-09-29 | $18.92 | $19.27 | $18.61 | $19.13 | $18.89 | 447,136 |
| 2021-09-28 | $19.28 | $19.47 | $18.91 | $18.91 | $18.67 | 26,469 |
| 2021-09-27 | $18.47 | $19.12 | $18.47 | $19.08 | $18.84 | 37,332 |
| 2021-09-24 | $17.94 | $18.15 | $17.83 | $18.03 | $17.80 | 10,441 |
| 2021-09-23 | $17.54 | $18.01 | $17.54 | $18.00 | $17.78 | 7,922 |
| 2021-09-22 | $17.21 | $17.60 | $17.21 | $17.47 | $17.14 | 20,738 |
| 2021-09-21 | $16.98 | $17.03 | $16.65 | $16.95 | $16.63 | 8,806 |
| 2021-09-20 | $16.79 | $17.03 | $16.67 | $16.87 | $16.55 | 15,096 |
| 2021-09-17 | $17.45 | $17.69 | $17.33 | $17.35 | $17.02 | 20,114 |
| 2021-09-16 | $17.55 | $17.70 | $17.49 | $17.62 | $17.28 | 5,111 |
| 2021-09-15 | $17.19 | $17.86 | $17.19 | $17.83 | $17.49 | 32,340 |
| 2021-09-14 | $17.21 | $17.21 | $16.82 | $16.89 | $16.57 | 27,960 |
| 2021-09-13 | $17.06 | $17.29 | $17.06 | $17.17 | $16.84 | 14,803 |
| 2021-09-10 | $16.91 | $16.91 | $16.61 | $16.61 | $16.29 | 3,321 |
| 2021-09-09 | $16.55 | $16.81 | $16.54 | $16.68 | $16.36 | 4,216 |
| 2021-09-08 | $16.96 | $16.96 | $16.62 | $16.63 | $16.31 | 11,254 |
| 2021-09-07 | $16.71 | $16.92 | $16.66 | $16.74 | $16.42 | 5,470 |
| 2021-09-03 | $16.83 | $16.95 | $16.77 | $16.80 | $16.48 | 6,058 |
| 2021-09-02 | $16.50 | $16.96 | $16.50 | $16.84 | $16.52 | 27,005 |
| 2021-09-01 | $16.18 | $16.31 | $16.18 | $16.29 | $15.98 | 6,448 |
| 2021-08-31 | $16.40 | $16.43 | $16.18 | $16.29 | $15.98 | 17,024 |
| 2021-08-30 | $16.52 | $16.53 | $16.36 | $16.37 | $16.06 | 353,244 |
| 2021-08-27 | $16.02 | $16.62 | $16.02 | $16.49 | $16.18 | 77,452 |
| 2021-08-26 | $15.93 | $16.09 | $15.83 | $15.87 | $15.57 | 75,104 |
| 2021-08-25 | $15.85 | $16.21 | $15.84 | $16.10 | $15.79 | 210,135 |
| 2021-08-24 | $15.78 | $15.88 | $15.71 | $15.86 | $15.56 | 9,084 |
| 2021-08-23 | $15.55 | $15.60 | $15.48 | $15.59 | $15.29 | 7,949 |
| 2021-08-20 | $14.86 | $14.98 | $14.77 | $14.97 | $14.68 | 22,474 |
| 2021-08-19 | $15.04 | $15.08 | $14.78 | $14.94 | $14.66 | 18,226 |
| 2021-08-18 | $15.71 | $15.74 | $15.25 | $15.26 | $14.97 | 813,885 |
| 2021-08-17 | $15.69 | $15.86 | $15.69 | $15.70 | $15.40 | 3,638 |
| 2021-08-16 | $15.99 | $15.99 | $15.70 | $15.76 | $15.46 | 40,988 |
| 2021-08-13 | $16.49 | $16.50 | $16.14 | $16.14 | $15.83 | 12,632 |
| 2021-08-12 | $16.63 | $16.63 | $16.33 | $16.60 | $16.28 | 20,168 |
| 2021-08-11 | $16.26 | $16.57 | $16.26 | $16.56 | $16.24 | 17,417 |
| 2021-08-10 | $16.23 | $16.53 | $16.18 | $16.50 | $16.19 | 9,139 |
| 2021-08-09 | $16.15 | $16.22 | $15.96 | $16.05 | $15.74 | 165,927 |
| 2021-08-06 | $16.47 | $16.49 | $16.31 | $16.32 | $16.01 | 26,838 |
| 2021-08-05 | $16.17 | $16.45 | $16.14 | $16.16 | $15.85 | 22,541 |
| 2021-08-04 | $16.08 | $16.38 | $15.97 | $15.97 | $15.67 | 19,141 |
| 2021-08-03 | $16.16 | $16.51 | $15.93 | $16.45 | $16.14 | 11,237 |
| 2021-08-02 | $16.45 | $16.77 | $16.12 | $16.21 | $15.90 | 18,408 |
| 2021-07-30 | $16.53 | $16.55 | $16.34 | $16.41 | $16.10 | 6,200 |
| 2021-07-29 | $16.75 | $16.78 | $16.49 | $16.65 | $16.33 | 13,139 |
| 2021-07-28 | $16.50 | $16.72 | $16.30 | $16.60 | $16.28 | 19,745 |
| 2021-07-27 | $16.68 | $16.68 | $16.25 | $16.41 | $16.10 | 19,585 |
| 2021-07-26 | $16.35 | $16.82 | $16.35 | $16.80 | $16.48 | 10,006 |
| 2021-07-23 | $16.64 | $16.64 | $16.14 | $16.34 | $16.03 | 25,831 |
| 2021-07-22 | $16.70 | $16.70 | $16.35 | $16.48 | $16.17 | 6,769 |
| 2021-07-21 | $16.48 | $16.85 | $16.48 | $16.67 | $16.35 | 30,099 |
| 2021-07-20 | $15.71 | $16.20 | $15.71 | $16.09 | $15.78 | 12,306 |
| 2021-07-19 | $15.88 | $15.88 | $15.53 | $15.72 | $15.42 | 60,902 |
| 2021-07-16 | $17.03 | $17.03 | $16.33 | $16.38 | $16.07 | 6,848 |
| 2021-07-15 | $16.96 | $17.27 | $16.80 | $16.85 | $16.53 | 17,960 |
| 2021-07-14 | $17.94 | $18.06 | $17.16 | $17.23 | $16.90 | 28,836 |
| 2021-07-13 | $17.98 | $18.05 | $17.79 | $17.81 | $17.48 | 16,454 |
| 2021-07-12 | $18.04 | $18.16 | $18.00 | $18.05 | $17.71 | 6,951 |
| 2021-07-09 | $18.02 | $18.17 | $17.90 | $18.12 | $17.78 | 6,766 |
| 2021-07-08 | $17.28 | $17.96 | $17.28 | $17.77 | $17.43 | 70,549 |
| 2021-07-07 | $18.11 | $18.14 | $17.53 | $17.68 | $17.34 | 54,726 |
| 2021-07-06 | $18.23 | $18.30 | $17.88 | $18.00 | $17.66 | 87,071 |
| 2021-07-02 | $18.67 | $18.67 | $18.45 | $18.54 | $18.19 | 11,842 |
| 2021-07-01 | $18.72 | $18.85 | $18.50 | $18.74 | $18.38 | 27,230 |
| 2021-06-30 | $18.20 | $18.36 | $18.16 | $18.27 | $17.92 | 11,695 |
| 2021-06-29 | $18.26 | $18.35 | $17.96 | $18.01 | $17.67 | 15,313 |
| 2021-06-28 | $18.83 | $18.83 | $17.97 | $18.06 | $17.72 | 14,572 |
| 2021-06-25 | $18.65 | $18.83 | $18.63 | $18.77 | $18.41 | 227,112 |
| 2021-06-24 | $18.41 | $18.66 | $18.34 | $18.66 | $18.30 | 16,440 |
| 2021-06-23 | $18.44 | $18.69 | $18.37 | $18.37 | $17.96 | 40,419 |
| 2021-06-22 | $18.12 | $18.22 | $17.92 | $18.16 | $17.76 | 131,705 |
| 2021-06-21 | $17.53 | $18.18 | $17.53 | $18.09 | $17.69 | 19,444 |
| 2021-06-18 | $17.49 | $17.65 | $17.34 | $17.43 | $17.05 | 10,961 |
| 2021-06-17 | $18.50 | $18.50 | $17.53 | $17.75 | $17.36 | 25,356 |
| 2021-06-16 | $18.67 | $18.77 | $18.39 | $18.62 | $18.21 | 223,389 |
| 2021-06-15 | $18.41 | $18.77 | $18.39 | $18.68 | $18.27 | 29,660 |
| 2021-06-14 | $18.47 | $18.78 | $18.21 | $18.28 | $17.88 | 32,530 |
| 2021-06-11 | $18.50 | $18.66 | $18.47 | $18.49 | $18.08 | 36,799 |
| 2021-06-10 | $18.73 | $18.75 | $18.14 | $18.41 | $18.00 | 13,569 |
| 2021-06-09 | $18.63 | $18.73 | $18.46 | $18.51 | $18.10 | 6,416 |
| 2021-06-08 | $18.21 | $18.69 | $18.21 | $18.60 | $18.19 | 28,440 |
| 2021-06-07 | $18.57 | $18.57 | $18.46 | $18.52 | $18.11 | 7,702 |
| 2021-06-04 | $18.66 | $18.66 | $18.23 | $18.50 | $18.10 | 14,622 |
| 2021-06-03 | $18.42 | $18.56 | $18.18 | $18.46 | $18.05 | 12,167 |
| 2021-06-02 | $18.16 | $18.59 | $17.94 | $18.42 | $18.01 | 31,126 |
| 2021-06-01 | $17.39 | $18.00 | $17.39 | $17.95 | $17.55 | 19,361 |
| 2021-05-28 | $17.15 | $17.15 | $16.91 | $17.01 | $16.63 | 8,821 |
| 2021-05-27 | $17.08 | $17.08 | $16.91 | $16.95 | $16.58 | 12,624 |
| 2021-05-26 | $16.50 | $16.82 | $16.50 | $16.79 | $16.42 | 10,633 |
| 2021-05-25 | $16.93 | $16.93 | $16.47 | $16.52 | $16.15 | 19,287 |
| 2021-05-24 | $16.95 | $16.95 | $16.50 | $16.90 | $16.52 | 559,563 |
| 2021-05-21 | $17.25 | $17.25 | $16.75 | $16.77 | $16.39 | 13,495 |
| 2021-05-20 | $16.60 | $16.80 | $16.41 | $16.74 | $16.37 | 13,709 |
| 2021-05-19 | $16.78 | $16.78 | $16.44 | $16.73 | $16.36 | 10,242 |
| 2021-05-18 | $17.51 | $17.52 | $17.13 | $17.15 | $16.77 | 41,766 |
| 2021-05-17 | $17.13 | $17.41 | $16.92 | $17.39 | $17.01 | 32,990 |
| 2021-05-14 | $16.38 | $16.94 | $16.38 | $16.92 | $16.55 | 116,687 |
| 2021-05-13 | $16.55 | $16.71 | $15.96 | $16.21 | $15.85 | 17,217 |
| 2021-05-12 | $16.77 | $17.13 | $16.50 | $16.52 | $16.15 | 22,154 |
| 2021-05-11 | $16.47 | $16.68 | $16.28 | $16.58 | $16.21 | 84,900 |
| 2021-05-10 | $17.22 | $17.28 | $16.75 | $16.75 | $16.38 | 27,864 |
| 2021-05-07 | $16.39 | $16.88 | $16.38 | $16.88 | $16.50 | 14,708 |
| 2021-05-06 | $16.59 | $16.59 | $16.03 | $16.39 | $16.03 | 51,017 |
| 2021-05-05 | $16.20 | $16.52 | $16.20 | $16.43 | $16.07 | 8,999 |
| 2021-05-04 | $16.03 | $16.03 | $15.77 | $15.95 | $15.60 | 11,523 |
| 2021-05-03 | $15.75 | $15.98 | $15.75 | $15.97 | $15.62 | 13,077 |
| 2021-04-30 | $15.83 | $15.83 | $15.51 | $15.55 | $15.20 | 18,178 |
| 2021-04-29 | $16.24 | $16.24 | $15.92 | $16.01 | $15.66 | 72,914 |
| 2021-04-28 | $15.59 | $16.08 | $15.59 | $15.97 | $15.62 | 19,715 |
| 2021-04-27 | $15.20 | $15.47 | $15.20 | $15.44 | $15.10 | 17,691 |
| 2021-04-26 | $14.87 | $15.30 | $14.87 | $15.23 | $14.89 | 11,293 |
| 2021-04-23 | $14.80 | $14.97 | $14.79 | $14.93 | $14.60 | 8,166 |
| 2021-04-22 | $14.92 | $14.96 | $14.75 | $14.77 | $14.44 | 7,465 |
| 2021-04-21 | $14.52 | $14.97 | $14.52 | $14.91 | $14.58 | 16,954 |
| 2021-04-20 | $15.21 | $15.21 | $14.66 | $14.75 | $14.42 | 3,831 |
| 2021-04-19 | $15.10 | $15.41 | $15.07 | $15.19 | $14.85 | 9,166 |
| 2021-04-16 | $15.47 | $15.47 | $15.15 | $15.15 | $14.82 | 6,405 |
| 2021-04-15 | $15.56 | $15.56 | $15.33 | $15.42 | $15.07 | 13,051 |
| 2021-04-14 | $15.20 | $15.91 | $15.20 | $15.60 | $15.25 | 29,686 |
| 2021-04-13 | $14.89 | $15.08 | $14.82 | $15.01 | $14.67 | 9,457 |
| 2021-04-12 | $15.34 | $15.49 | $14.92 | $14.92 | $14.59 | 8,280 |
| 2021-04-09 | $15.51 | $15.51 | $15.23 | $15.25 | $14.91 | 14,143 |
| 2021-04-08 | $15.68 | $15.68 | $15.25 | $15.45 | $15.10 | 14,949 |
| 2021-04-07 | $15.72 | $16.41 | $15.63 | $16.41 | $16.05 | 12,650 |
| 2021-04-06 | $15.63 | $16.01 | $15.63 | $15.64 | $15.29 | 19,692 |
| 2021-04-05 | $16.13 | $16.13 | $15.50 | $15.61 | $15.27 | 10,694 |
| 2021-04-01 | $15.76 | $16.18 | $15.73 | $16.15 | $15.79 | 12,356 |
| 2021-03-31 | $15.60 | $15.62 | $15.43 | $15.55 | $15.21 | 21,437 |
| 2021-03-30 | $15.52 | $15.59 | $15.48 | $15.51 | $15.17 | 3,513 |
| 2021-03-29 | $16.00 | $16.00 | $15.56 | $15.74 | $15.39 | 1,623 |
| 2021-03-26 | $15.91 | $16.10 | $15.76 | $16.10 | $15.74 | 10,195 |
| 2021-03-25 | $15.06 | $15.45 | $14.74 | $15.45 | $15.11 | 11,388 |
| 2021-03-24 | $15.24 | $15.55 | $15.24 | $15.33 | $14.97 | 11,987 |
| 2021-03-23 | $15.12 | $15.37 | $14.87 | $14.98 | $14.64 | 13,840 |
| 2021-03-22 | $15.67 | $15.67 | $15.40 | $15.51 | $15.15 | 17,880 |
| 2021-03-19 | $15.47 | $15.87 | $15.32 | $15.70 | $15.34 | 16,876 |
| 2021-03-18 | $16.14 | $16.14 | $15.27 | $15.33 | $14.97 | 15,747 |
| 2021-03-17 | $16.20 | $16.28 | $16.03 | $16.23 | $15.86 | 6,290 |
| 2021-03-16 | $16.42 | $16.42 | $16.04 | $16.17 | $15.79 | 286,142 |
| 2021-03-15 | $16.47 | $16.62 | $16.34 | $16.52 | $16.14 | 50,917 |
| 2021-03-12 | $16.82 | $16.82 | $16.55 | $16.65 | $16.27 | 15,779 |
| 2021-03-11 | $16.74 | $16.85 | $16.58 | $16.76 | $16.37 | 11,016 |
| 2021-03-10 | $15.87 | $16.59 | $15.81 | $16.56 | $16.18 | 200,660 |
| 2021-03-09 | $16.20 | $16.23 | $15.78 | $15.88 | $15.52 | 44,325 |
| 2021-03-08 | $16.36 | $16.39 | $16.03 | $16.20 | $15.83 | 256,452 |
| 2021-03-05 | $16.45 | $16.45 | $15.80 | $16.30 | $15.93 | 29,722 |
| 2021-03-04 | $15.55 | $16.21 | $15.50 | $15.96 | $15.59 | 195,922 |
| 2021-03-03 | $15.52 | $15.77 | $15.43 | $15.48 | $15.12 | 380,185 |
| 2021-03-02 | $15.42 | $15.55 | $15.28 | $15.28 | $14.93 | 19,251 |
| 2021-03-01 | $15.12 | $15.30 | $15.12 | $15.28 | $14.93 | 13,158 |
| 2021-02-26 | $15.18 | $15.21 | $14.59 | $14.97 | $14.63 | 39,409 |
| 2021-02-25 | $16.12 | $16.13 | $15.27 | $15.37 | $15.02 | 34,031 |
| 2021-02-24 | $15.25 | $15.78 | $15.11 | $15.64 | $15.28 | 22,886 |
| 2021-02-23 | $14.84 | $15.08 | $14.20 | $15.01 | $14.67 | 18,315 |
| 2021-02-22 | $14.72 | $15.19 | $14.72 | $14.82 | $14.48 | 55,368 |
| 2021-02-19 | $14.48 | $14.63 | $14.40 | $14.57 | $14.23 | 7,635 |
| 2021-02-18 | $14.96 | $14.96 | $14.35 | $14.35 | $14.02 | 131,595 |
| 2021-02-17 | $14.93 | $15.09 | $14.63 | $15.03 | $14.68 | 66,964 |
| 2021-02-16 | $14.84 | $14.88 | $14.55 | $14.74 | $14.40 | 24,051 |
| 2021-02-12 | $13.89 | $14.34 | $13.89 | $14.34 | $14.01 | 12,033 |
| 2021-02-11 | $14.25 | $14.25 | $13.75 | $13.90 | $13.58 | 34,819 |
| 2021-02-10 | $14.00 | $14.20 | $13.81 | $14.17 | $13.84 | 4,147 |
| 2021-02-09 | $14.04 | $14.04 | $13.81 | $13.92 | $13.60 | 2,977 |
| 2021-02-08 | $13.74 | $14.11 | $13.74 | $14.04 | $13.72 | 14,542 |
| 2021-02-05 | $13.66 | $13.70 | $13.52 | $13.52 | $13.20 | 4,340 |
| 2021-02-04 | $13.66 | $13.66 | $13.35 | $13.48 | $13.17 | 12,371 |
| 2021-02-03 | $13.12 | $13.56 | $13.12 | $13.50 | $13.19 | 5,365 |
| 2021-02-02 | $13.16 | $13.19 | $13.02 | $13.02 | $12.72 | 3,025 |
| 2021-02-01 | $13.13 | $13.16 | $12.85 | $13.04 | $12.74 | 10,470 |
| 2021-01-29 | $13.00 | $13.28 | $12.78 | $12.83 | $12.53 | 17,637 |
| 2021-01-28 | $13.06 | $13.11 | $12.93 | $13.05 | $12.75 | 1,987 |
| 2021-01-27 | $12.61 | $13.24 | $12.61 | $13.00 | $12.70 | 19,329 |
| 2021-01-26 | $13.27 | $13.42 | $12.85 | $12.85 | $12.55 | 7,903 |
| 2021-01-25 | $13.22 | $13.36 | $12.98 | $13.22 | $12.91 | 58,993 |
| 2021-01-22 | $12.94 | $13.21 | $12.84 | $13.21 | $12.91 | 6,388 |
| 2021-01-21 | $13.41 | $13.60 | $13.01 | $13.16 | $12.86 | 55,587 |
| 2021-01-20 | $13.82 | $13.82 | $13.39 | $13.52 | $13.21 | 24,977 |
| 2021-01-19 | $13.94 | $14.01 | $13.74 | $13.78 | $13.46 | 94,225 |
| 2021-01-15 | $14.10 | $14.10 | $13.92 | $13.94 | $13.62 | 38,012 |
| 2021-01-14 | $13.88 | $14.20 | $13.88 | $14.20 | $13.87 | 30,949 |
| 2021-01-13 | $13.86 | $13.86 | $13.57 | $13.70 | $13.39 | 9,534 |
| 2021-01-12 | $13.39 | $13.80 | $13.39 | $13.77 | $13.45 | 21,777 |
| 2021-01-11 | $12.36 | $13.10 | $12.36 | $13.08 | $12.78 | 17,650 |
| 2021-01-08 | $12.85 | $12.85 | $12.70 | $12.72 | $12.42 | 4,894 |
| 2021-01-07 | $12.83 | $13.09 | $12.80 | $13.00 | $12.70 | 27,192 |
| 2021-01-06 | $12.43 | $12.70 | $12.42 | $12.70 | $12.41 | 43,602 |
| 2021-01-05 | $11.79 | $12.59 | $11.79 | $12.30 | $12.02 | 20,457 |
| 2021-01-04 | $11.71 | $11.93 | $11.63 | $11.71 | $11.44 | 6,815 |
| 2020-12-31 | $11.70 | $11.70 | $11.58 | $11.62 | $11.35 | 21,042 |
| 2020-12-30 | $11.35 | $11.74 | $11.35 | $11.72 | $11.45 | 5,757 |
| 2020-12-29 | $11.42 | $11.45 | $11.35 | $11.39 | $11.12 | 5,457 |
| 2020-12-28 | $11.76 | $11.77 | $11.53 | $11.53 | $11.27 | 11,390 |
| 2020-12-24 | $11.87 | $11.87 | $11.81 | $11.83 | $11.56 | 13,770 |
| 2020-12-23 | $11.66 | $12.18 | $11.66 | $12.04 | $11.73 | 9,502 |
| 2020-12-22 | $11.78 | $11.83 | $11.61 | $11.63 | $11.34 | 8,975 |
| 2020-12-21 | $11.56 | $11.81 | $11.56 | $11.75 | $11.45 | 6,480 |
| 2020-12-18 | $12.03 | $12.03 | $11.93 | $11.93 | $11.63 | 1,249 |
| 2020-12-17 | $12.08 | $12.13 | $11.99 | $12.04 | $11.74 | 11,536 |
| 2020-12-16 | $12.39 | $12.39 | $12.06 | $12.06 | $11.75 | 13,063 |
| 2020-12-15 | $12.16 | $12.28 | $12.08 | $12.28 | $11.97 | 4,381 |
| 2020-12-14 | $12.68 | $12.68 | $12.01 | $12.01 | $11.71 | 16,822 |
| 2020-12-11 | $12.42 | $12.48 | $12.26 | $12.38 | $12.06 | 23,329 |
| 2020-12-10 | $12.43 | $12.65 | $12.40 | $12.65 | $12.33 | 23,133 |
| 2020-12-09 | $12.11 | $12.27 | $11.92 | $12.02 | $11.72 | 13,437 |
| 2020-12-08 | $11.72 | $12.00 | $11.72 | $11.94 | $11.63 | 13,456 |
| 2020-12-07 | $11.77 | $11.97 | $11.77 | $11.77 | $11.47 | 4,739 |
| 2020-12-04 | $11.77 | $12.10 | $11.77 | $12.08 | $11.77 | 5,836 |
| 2020-12-03 | $11.40 | $11.56 | $11.30 | $11.39 | $11.10 | 5,782 |
| 2020-12-02 | $10.97 | $11.66 | $10.97 | $11.39 | $11.10 | 41,867 |
| 2020-12-01 | $11.50 | $11.51 | $11.13 | $11.15 | $10.87 | 9,100 |
| 2020-11-30 | $11.77 | $11.77 | $11.27 | $11.27 | $10.98 | 7,805 |
| 2020-11-27 | $11.90 | $11.90 | $11.79 | $11.79 | $11.49 | 2,390 |
| 2020-11-25 | $12.13 | $12.13 | $11.85 | $11.94 | $11.64 | 12,640 |
| 2020-11-24 | $11.87 | $12.12 | $11.87 | $12.11 | $11.80 | 19,101 |
| 2020-11-23 | $11.00 | $11.55 | $11.00 | $11.55 | $11.26 | 23,823 |
| 2020-11-20 | $10.84 | $10.93 | $10.70 | $10.79 | $10.52 | 24,100 |
| 2020-11-19 | $10.67 | $10.90 | $10.55 | $10.90 | $10.62 | 10,660 |
| 2020-11-18 | $11.01 | $11.03 | $10.67 | $10.67 | $10.40 | 2,273 |
| 2020-11-17 | $10.47 | $10.83 | $10.47 | $10.80 | $10.53 | 10,817 |
| 2020-11-16 | $10.72 | $10.72 | $10.54 | $10.67 | $10.40 | 1,041 |
| 2020-11-13 | $10.03 | $10.33 | $10.03 | $10.33 | $10.07 | 2,019 |
| 2020-11-12 | $10.19 | $10.22 | $9.89 | $9.89 | $9.64 | 5,085 |
| 2020-11-11 | $10.28 | $10.39 | $10.20 | $10.25 | $9.99 | 15,311 |
| 2020-11-10 | $10.14 | $10.17 | $9.81 | $10.13 | $9.87 | 26,383 |
| 2020-11-09 | $9.61 | $10.00 | $9.61 | $9.87 | $9.62 | 6,064 |
| 2020-11-06 | $9.12 | $9.26 | $8.89 | $8.96 | $8.73 | 145,039 |
| 2020-11-05 | $9.29 | $9.32 | $9.15 | $9.15 | $8.92 | 6,327 |
| 2020-11-04 | $9.22 | $9.28 | $9.11 | $9.11 | $8.88 | 6,570 |
| 2020-11-03 | $9.50 | $9.50 | $9.17 | $9.17 | $8.94 | 4,620 |
| 2020-11-02 | $9.10 | $9.35 | $9.10 | $9.30 | $9.07 | 5,007 |
| 2020-10-30 | $9.16 | $9.18 | $9.03 | $9.15 | $8.92 | 11,509 |
| 2020-10-29 | $9.15 | $9.34 | $8.98 | $9.34 | $9.10 | 3,359 |
| 2020-10-28 | $9.45 | $9.49 | $9.24 | $9.25 | $9.02 | 72,043 |
| 2020-10-27 | $9.60 | $9.71 | $9.60 | $9.70 | $9.45 | 23,786 |
| 2020-10-26 | $9.83 | $9.83 | $9.70 | $9.77 | $9.52 | 6,649 |
| 2020-10-23 | $10.24 | $10.25 | $10.10 | $10.12 | $9.86 | 9,478 |
| 2020-10-22 | $9.81 | $10.20 | $9.81 | $10.20 | $9.94 | 29,542 |
| 2020-10-21 | $9.88 | $9.96 | $9.76 | $9.76 | $9.52 | 7,249 |
| 2020-10-20 | $9.92 | $9.97 | $9.84 | $9.90 | $9.65 | 111,282 |
| 2020-10-19 | $9.88 | $9.97 | $9.73 | $9.74 | $9.49 | 2,509 |
| 2020-10-16 | $9.99 | $10.10 | $9.86 | $9.86 | $9.61 | 52,859 |
| 2020-10-15 | $10.01 | $10.11 | $9.99 | $10.11 | $9.85 | 7,658 |
| 2020-10-14 | $10.04 | $10.12 | $9.93 | $9.93 | $9.68 | 8,577 |
| 2020-10-13 | $10.03 | $10.04 | $9.90 | $9.92 | $9.67 | 11,602 |
| 2020-10-12 | $9.91 | $10.06 | $9.90 | $10.05 | $9.80 | 4,399 |
| 2020-10-09 | $10.17 | $10.17 | $9.89 | $9.96 | $9.71 | 6,445 |
| 2020-10-08 | $9.68 | $10.03 | $9.68 | $10.03 | $9.78 | 114,855 |
| 2020-10-07 | $9.55 | $9.68 | $9.55 | $9.67 | $9.43 | 9,288 |
| 2020-10-06 | $9.73 | $9.74 | $9.39 | $9.39 | $9.15 | 3,489 |
| 2020-10-05 | $9.27 | $9.50 | $9.27 | $9.50 | $9.26 | 4,026 |
| 2020-10-02 | $8.88 | $9.22 | $8.88 | $9.18 | $8.94 | 29,525 |
| 2020-10-01 | $9.28 | $9.28 | $9.04 | $9.05 | $8.82 | 1,210 |
| 2020-09-30 | $9.51 | $9.52 | $9.27 | $9.32 | $9.08 | 7,278 |
| 2020-09-29 | $9.53 | $9.55 | $9.36 | $9.48 | $9.24 | 12,817 |
| 2020-09-28 | $9.74 | $9.85 | $9.64 | $9.85 | $9.60 | 8,691 |
| 2020-09-25 | $9.59 | $9.61 | $9.52 | $9.58 | $9.34 | 4,508 |
| 2020-09-24 | $9.60 | $9.85 | $9.54 | $9.64 | $9.40 | 10,358 |
| 2020-09-23 | $10.16 | $10.20 | $9.75 | $9.75 | $9.43 | 7,837 |
| 2020-09-22 | $10.22 | $10.36 | $10.15 | $10.17 | $9.84 | 5,482 |
| 2020-09-21 | $10.14 | $10.22 | $10.08 | $10.20 | $9.87 | 2,074 |
| 2020-09-18 | $10.57 | $10.64 | $10.41 | $10.47 | $10.13 | 17,140 |
| 2020-09-17 | $10.43 | $10.46 | $10.36 | $10.46 | $10.12 | 2,212 |
| 2020-09-16 | $10.28 | $10.59 | $10.28 | $10.59 | $10.25 | 1,401 |
| 2020-09-15 | $10.19 | $10.21 | $10.08 | $10.08 | $9.76 | 3,134 |
| 2020-09-14 | $10.06 | $10.24 | $10.06 | $10.17 | $9.84 | 7,046 |
| 2020-09-11 | $9.93 | $10.00 | $9.90 | $9.92 | $9.60 | 5,362 |
| 2020-09-10 | $10.28 | $10.28 | $9.94 | $9.94 | $9.62 | 3,674 |
| 2020-09-09 | $10.24 | $10.36 | $10.24 | $10.36 | $10.02 | 6,045 |
| 2020-09-08 | $10.21 | $10.36 | $10.18 | $10.21 | $9.87 | 13,304 |
| 2020-09-04 | $10.54 | $10.69 | $10.54 | $10.68 | $10.34 | 2,522 |
| 2020-09-03 | $10.65 | $10.91 | $10.62 | $10.65 | $10.31 | 11,123 |
| 2020-09-02 | $10.86 | $10.88 | $10.74 | $10.79 | $10.44 | 4,573 |
| 2020-09-01 | $11.02 | $11.07 | $10.98 | $11.00 | $10.65 | 2,720 |
| 2020-08-31 | $11.39 | $11.41 | $11.06 | $11.09 | $10.74 | 7,437 |
| 2020-08-28 | $11.30 | $11.39 | $11.30 | $11.37 | $11.00 | 9,450 |
| 2020-08-27 | $11.19 | $11.28 | $11.19 | $11.26 | $10.90 | 15,502 |
| 2020-08-26 | $11.38 | $11.38 | $11.11 | $11.14 | $10.78 | 5,132 |
| 2020-08-25 | $11.60 | $11.60 | $11.47 | $11.51 | $11.14 | 3,350 |
| 2020-08-24 | $11.41 | $11.56 | $11.41 | $11.54 | $11.17 | 3,346 |
| 2020-08-21 | $11.37 | $11.37 | $11.14 | $11.19 | $10.83 | 9,155 |
| 2020-08-20 | $11.36 | $11.41 | $11.33 | $11.33 | $10.96 | 7,208 |
| 2020-08-19 | $11.72 | $11.79 | $11.70 | $11.70 | $11.32 | 1,439 |
| 2020-08-18 | $11.90 | $11.97 | $11.76 | $11.76 | $11.38 | 3,717 |
| 2020-08-17 | $12.11 | $12.11 | $11.90 | $11.98 | $11.59 | 3,065 |
| 2020-08-14 | $11.63 | $12.08 | $11.63 | $12.06 | $11.67 | 11,848 |
| 2020-08-13 | $11.73 | $11.73 | $11.66 | $11.71 | $11.33 | 1,918 |
| 2020-08-12 | $11.90 | $12.03 | $11.90 | $11.97 | $11.58 | 4,899 |
| 2020-08-11 | $12.23 | $12.26 | $11.82 | $11.82 | $11.44 | 14,356 |
| 2020-08-10 | $11.90 | $12.10 | $11.90 | $12.05 | $11.66 | 5,279 |
| 2020-08-07 | $11.36 | $11.70 | $11.36 | $11.70 | $11.32 | 1,272 |
| 2020-08-06 | $11.51 | $11.59 | $11.43 | $11.43 | $11.06 | 5,491 |
| 2020-08-05 | $11.61 | $11.63 | $11.50 | $11.59 | $11.21 | 49,282 |
| 2020-08-04 | $11.07 | $11.42 | $11.06 | $11.42 | $11.05 | 38,733 |
| 2020-08-03 | $10.91 | $11.12 | $10.91 | $11.05 | $10.69 | 4,842 |
| 2020-07-31 | $10.72 | $10.79 | $10.63 | $10.79 | $10.44 | 13,839 |
| 2020-07-30 | $10.93 | $10.93 | $10.64 | $10.79 | $10.44 | 2,282 |
| 2020-07-29 | $10.79 | $11.08 | $10.73 | $11.08 | $10.73 | 8,529 |
| 2020-07-28 | $10.77 | $10.99 | $10.77 | $10.79 | $10.44 | 6,679 |
| 2020-07-27 | $11.06 | $11.06 | $10.75 | $10.82 | $10.47 | 58,119 |
| 2020-07-24 | $11.11 | $11.11 | $11.11 | $11.11 | $10.75 | 743 |
| 2020-07-23 | $10.97 | $11.17 | $10.97 | $11.14 | $10.78 | 13,288 |
| 2020-07-22 | $10.96 | $10.98 | $10.84 | $10.98 | $10.62 | 12,235 |
| 2020-07-21 | $10.68 | $11.27 | $10.68 | $11.15 | $10.79 | 15,345 |
| 2020-07-20 | $10.83 | $10.83 | $10.58 | $10.58 | $10.24 | 3,876 |
| 2020-07-17 | $10.98 | $11.07 | $10.72 | $10.72 | $10.37 | 11,385 |
| 2020-07-16 | $10.86 | $11.06 | $10.81 | $10.91 | $10.56 | 11,831 |
| 2020-07-15 | $10.95 | $11.00 | $10.75 | $11.00 | $10.64 | 4,988 |
| 2020-07-14 | $10.29 | $10.69 | $10.29 | $10.66 | $10.32 | 6,900 |
| 2020-07-13 | $10.56 | $10.60 | $10.31 | $10.31 | $9.97 | 4,676 |
| 2020-07-10 | $10.13 | $10.52 | $10.13 | $10.51 | $10.17 | 12,702 |
| 2020-07-09 | $10.79 | $10.79 | $10.30 | $10.30 | $9.97 | 13,069 |
| 2020-07-08 | $10.73 | $10.98 | $10.65 | $10.73 | $10.39 | 54,538 |
| 2020-07-07 | $10.84 | $11.03 | $10.80 | $10.80 | $10.45 | 19,272 |
| 2020-07-06 | $11.07 | $11.15 | $10.91 | $11.00 | $10.64 | 52,172 |
| 2020-07-02 | $10.86 | $10.96 | $10.79 | $10.87 | $10.52 | 19,945 |
| 2020-07-01 | $10.94 | $10.96 | $10.56 | $10.56 | $10.22 | 12,985 |
| 2020-06-30 | $10.55 | $10.81 | $10.38 | $10.81 | $10.46 | 11,508 |
| 2020-06-29 | $10.35 | $10.64 | $10.35 | $10.54 | $10.19 | 15,314 |
| 2020-06-26 | $10.50 | $10.54 | $10.32 | $10.32 | $9.99 | 8,107 |
| 2020-06-25 | $10.58 | $10.91 | $10.58 | $10.80 | $10.45 | 1,702 |
| 2020-06-24 | $11.16 | $11.27 | $10.85 | $10.85 | $10.41 | 15,272 |
| 2020-06-23 | $11.81 | $11.81 | $11.45 | $11.46 | $11.00 | 2,887 |
| 2020-06-22 | $11.58 | $11.66 | $11.45 | $11.58 | $11.11 | 5,515 |
| 2020-06-19 | $12.10 | $12.15 | $11.67 | $11.69 | $11.22 | 5,529 |
| 2020-06-18 | $11.81 | $11.98 | $11.79 | $11.89 | $11.41 | 4,904 |
| 2020-06-17 | $12.16 | $12.17 | $11.87 | $11.89 | $11.41 | 5,434 |
| 2020-06-16 | $12.41 | $12.49 | $11.95 | $12.30 | $11.81 | 6,514 |
| 2020-06-15 | $11.32 | $12.10 | $11.26 | $11.98 | $11.50 | 13,063 |
| 2020-06-12 | $12.02 | $12.08 | $11.50 | $11.86 | $11.38 | 10,910 |
| 2020-06-11 | $11.71 | $12.13 | $11.56 | $11.57 | $11.10 | 28,648 |
| 2020-06-10 | $13.25 | $13.25 | $12.73 | $12.98 | $12.46 | 8,825 |
| 2020-06-09 | $13.65 | $13.65 | $13.36 | $13.53 | $12.99 | 42,493 |
| 2020-06-08 | $13.76 | $14.16 | $13.51 | $14.15 | $13.58 | 33,198 |
| 2020-06-05 | $13.04 | $13.29 | $12.96 | $13.26 | $12.73 | 25,230 |
| 2020-06-04 | $12.01 | $12.29 | $12.01 | $12.20 | $11.71 | 24,075 |
| 2020-06-03 | $12.00 | $12.20 | $11.95 | $12.17 | $11.68 | 22,425 |
| 2020-06-02 | $11.69 | $11.84 | $11.67 | $11.83 | $11.35 | 13,758 |
| 2020-06-01 | $11.24 | $11.57 | $11.21 | $11.50 | $11.04 | 41,922 |
| 2020-05-29 | $11.26 | $11.30 | $10.96 | $11.30 | $10.84 | 23,507 |
| 2020-05-28 | $11.83 | $11.83 | $11.34 | $11.40 | $10.94 | 23,054 |
| 2020-05-27 | $11.74 | $11.74 | $11.36 | $11.70 | $11.23 | 10,142 |
| 2020-05-26 | $11.57 | $11.73 | $11.50 | $11.57 | $11.10 | 51,188 |
| 2020-05-22 | $11.16 | $11.28 | $11.03 | $11.28 | $10.82 | 16,057 |
| 2020-05-21 | $11.50 | $11.50 | $11.24 | $11.32 | $10.87 | 16,703 |
| 2020-05-20 | $11.29 | $11.48 | $11.29 | $11.39 | $10.93 | 18,180 |
| 2020-05-19 | $11.35 | $11.35 | $11.03 | $11.09 | $10.65 | 10,810 |
| 2020-05-18 | $11.14 | $11.37 | $11.03 | $11.31 | $10.85 | 32,749 |
| 2020-05-15 | $10.45 | $10.64 | $10.41 | $10.45 | $10.03 | 40,254 |
| 2020-05-14 | $10.10 | $10.44 | $9.85 | $10.33 | $9.91 | 27,138 |
| 2020-05-13 | $11.04 | $11.04 | $10.25 | $10.38 | $9.96 | 28,419 |
| 2020-05-12 | $11.27 | $11.27 | $10.93 | $10.93 | $10.49 | 24,294 |
| 2020-05-11 | $11.23 | $11.24 | $11.02 | $11.09 | $10.64 | 44,461 |
| 2020-05-08 | $11.06 | $11.26 | $10.96 | $11.25 | $10.80 | 44,965 |
| 2020-05-07 | $10.76 | $10.91 | $10.68 | $10.73 | $10.30 | 11,541 |
| 2020-05-06 | $10.95 | $10.95 | $10.48 | $10.51 | $10.09 | 6,929 |
| 2020-05-05 | $11.26 | $11.29 | $10.78 | $10.82 | $10.39 | 14,315 |
| 2020-05-04 | $10.26 | $10.79 | $10.25 | $10.79 | $10.36 | 17,648 |
| 2020-05-01 | $11.09 | $11.09 | $10.29 | $10.40 | $9.99 | 93,995 |
| 2020-04-30 | $11.26 | $11.47 | $10.93 | $11.28 | $10.82 | 54,835 |
| 2020-04-29 | $10.87 | $11.30 | $10.81 | $11.27 | $10.81 | 48,429 |
| 2020-04-28 | $10.52 | $10.59 | $10.29 | $10.47 | $10.04 | 33,352 |
| 2020-04-27 | $10.03 | $10.38 | $9.75 | $10.34 | $9.92 | 19,410 |
| 2020-04-24 | $10.13 | $10.13 | $9.85 | $10.04 | $9.64 | 29,325 |
| 2020-04-23 | $9.97 | $10.13 | $9.86 | $9.97 | $9.57 | 144,632 |
| 2020-04-22 | $9.73 | $9.90 | $9.62 | $9.75 | $9.36 | 28,638 |
| 2020-04-21 | $9.28 | $9.58 | $9.09 | $9.51 | $9.13 | 72,785 |
| 2020-04-20 | $9.15 | $9.78 | $9.15 | $9.57 | $9.18 | 131,851 |
| 2020-04-17 | $9.09 | $9.59 | $9.09 | $9.58 | $9.19 | 81,363 |
| 2020-04-16 | $8.94 | $8.94 | $8.72 | $8.72 | $8.37 | 67,941 |
| 2020-04-15 | $9.21 | $9.21 | $8.80 | $8.98 | $8.62 | 81,808 |
| 2020-04-14 | $9.45 | $9.47 | $9.37 | $9.42 | $9.04 | 26,784 |
| 2020-04-13 | $9.75 | $9.75 | $9.36 | $9.47 | $9.09 | 11,898 |
| 2020-04-09 | $9.73 | $9.92 | $9.25 | $9.54 | $9.16 | 31,891 |
| 2020-04-08 | $9.07 | $9.39 | $8.94 | $9.39 | $9.01 | 26,154 |
| 2020-04-07 | $8.85 | $9.17 | $8.76 | $8.76 | $8.40 | 16,336 |
| 2020-04-06 | $8.12 | $8.51 | $8.12 | $8.51 | $8.17 | 5,723 |
| 2020-04-03 | $8.32 | $8.32 | $7.80 | $8.00 | $7.68 | 13,241 |
| 2020-04-02 | $7.92 | $8.60 | $7.87 | $8.07 | $7.75 | 19,519 |
| 2020-04-01 | $7.97 | $7.97 | $7.57 | $7.57 | $7.27 | 9,928 |
| 2020-03-31 | $8.34 | $8.34 | $8.09 | $8.10 | $7.77 | 13,638 |
| 2020-03-30 | $8.07 | $8.11 | $7.87 | $8.01 | $7.69 | 15,970 |
| 2020-03-27 | $7.97 | $8.14 | $7.96 | $7.99 | $7.66 | 28,980 |
| 2020-03-26 | $7.89 | $8.54 | $7.89 | $8.31 | $7.98 | 19,738 |
| 2020-03-25 | $7.54 | $8.41 | $7.38 | $8.14 | $7.79 | 65,917 |
| 2020-03-24 | $7.54 | $7.60 | $7.16 | $7.60 | $7.28 | 27,222 |
| 2020-03-23 | $7.23 | $7.23 | $6.76 | $6.82 | $6.53 | 13,338 |
| 2020-03-20 | $7.25 | $7.58 | $7.23 | $7.41 | $7.10 | 34,186 |
| 2020-03-19 | $6.89 | $7.26 | $6.66 | $7.26 | $6.95 | 20,125 |
| 2020-03-18 | $7.25 | $7.25 | $6.48 | $6.66 | $6.38 | 10,550 |
| 2020-03-17 | $7.83 | $7.95 | $7.65 | $7.79 | $7.46 | 111,471 |
| 2020-03-16 | $7.97 | $8.72 | $7.74 | $7.89 | $7.55 | 421,507 |
| 2020-03-13 | $8.18 | $8.83 | $8.02 | $8.83 | $8.46 | 15,791 |
| 2020-03-12 | $8.13 | $8.33 | $7.92 | $8.01 | $7.67 | 8,589 |
| 2020-03-11 | $9.15 | $9.19 | $8.85 | $8.95 | $8.57 | 11,949 |
| 2020-03-10 | $9.99 | $9.99 | $9.41 | $9.61 | $9.20 | 35,511 |
| 2020-03-09 | $9.68 | $9.79 | $9.34 | $9.42 | $9.02 | 36,879 |
| 2020-03-06 | $11.58 | $11.58 | $11.19 | $11.20 | $10.73 | 6,871 |
| 2020-03-05 | $12.14 | $12.14 | $11.84 | $11.94 | $11.44 | 1,194 |
| 2020-03-04 | $12.26 | $12.26 | $12.26 | $12.26 | $11.74 | 25 |
| 2020-03-03 | $12.60 | $12.60 | $12.26 | $12.26 | $11.74 | 11,052 |
| 2020-03-02 | $12.32 | $12.32 | $12.32 | $12.32 | $11.79 | 90 |
| 2020-02-28 | $11.85 | $12.32 | $11.85 | $12.32 | $11.79 | 3,390 |
| 2020-02-27 | $12.58 | $12.78 | $12.29 | $12.29 | $11.77 | 2,726 |
| 2020-02-26 | $13.47 | $13.50 | $13.03 | $13.05 | $12.50 | 7,461 |
| 2020-02-25 | $13.72 | $13.72 | $13.45 | $13.50 | $12.93 | 681 |
| 2020-02-24 | $14.13 | $14.13 | $14.09 | $14.10 | $13.50 | 1,720 |
| 2020-02-21 | $14.69 | $14.75 | $14.69 | $14.75 | $14.13 | 698 |
| 2020-02-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.25 | 21 |
| 2020-02-19 | $14.79 | $14.90 | $14.79 | $14.88 | $14.25 | 966 |
| 2020-02-18 | $14.75 | $14.75 | $14.62 | $14.70 | $14.08 | 1,273 |
| 2020-02-14 | $14.85 | $14.90 | $14.81 | $14.81 | $14.18 | 800 |
| 2020-02-13 | $14.88 | $14.88 | $14.85 | $14.85 | $14.23 | 114 |
| 2020-02-12 | $15.05 | $15.05 | $14.89 | $14.92 | $14.28 | 1,119 |
| 2020-02-11 | $14.72 | $14.75 | $14.72 | $14.74 | $14.11 | 1,780 |
| 2020-02-10 | $14.68 | $14.68 | $14.55 | $14.57 | $13.96 | 1,306 |
| 2020-02-07 | $14.62 | $14.73 | $14.62 | $14.73 | $14.11 | 4,088 |
| 2020-02-06 | $14.89 | $14.91 | $14.86 | $14.86 | $14.23 | 4,416 |
| 2020-02-05 | $14.86 | $14.95 | $14.86 | $14.95 | $14.32 | 2,801 |
| 2020-02-04 | $14.54 | $14.54 | $14.43 | $14.43 | $13.82 | 2,622 |
| 2020-02-03 | $14.55 | $14.55 | $14.38 | $14.38 | $13.77 | 1,692 |
| 2020-01-31 | $14.62 | $14.65 | $14.56 | $14.61 | $13.99 | 10,421 |
| 2020-01-30 | $14.75 | $14.80 | $14.59 | $14.80 | $14.17 | 423 |
| 2020-01-29 | $15.02 | $15.02 | $14.89 | $14.89 | $14.26 | 83,241 |
| 2020-01-28 | $15.17 | $15.17 | $15.08 | $15.08 | $14.44 | 1,964 |
| 2020-01-27 | $15.06 | $15.06 | $14.98 | $14.98 | $14.35 | 5,904 |
| 2020-01-24 | $15.60 | $15.60 | $15.41 | $15.41 | $14.75 | 400 |
| 2020-01-23 | $15.51 | $15.59 | $15.51 | $15.59 | $14.93 | 119 |
| 2020-01-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.01 | 346 |
| 2020-01-21 | $16.06 | $16.06 | $15.69 | $15.75 | $15.08 | 2,529 |
| 2020-01-17 | $16.11 | $16.13 | $16.06 | $16.10 | $15.42 | 1,203 |
| 2020-01-16 | $16.35 | $16.35 | $16.22 | $16.22 | $15.54 | 112 |
| 2020-01-15 | $16.35 | $16.36 | $16.21 | $16.21 | $15.52 | 1,637 |
| 2020-01-14 | $16.41 | $16.41 | $16.40 | $16.41 | $15.72 | 6,581 |
| 2020-01-13 | $16.27 | $16.39 | $16.27 | $16.39 | $15.69 | 300 |
| 2020-01-10 | $16.40 | $16.45 | $16.40 | $16.42 | $15.73 | 808 |
| 2020-01-09 | $16.39 | $16.42 | $16.11 | $16.42 | $15.72 | 2,848 |
| 2020-01-08 | $16.47 | $16.47 | $16.30 | $16.34 | $15.64 | 360 |
| 2020-01-07 | $16.46 | $16.48 | $16.46 | $16.48 | $15.78 | 547 |
| 2020-01-06 | $16.53 | $16.59 | $16.44 | $16.59 | $15.88 | 4,877 |
| 2020-01-03 | $16.48 | $16.50 | $16.48 | $16.50 | $15.80 | 1,608 |
| 2020-01-02 | $16.59 | $16.59 | $16.55 | $16.59 | $15.89 | 1,649 |
| 2019-12-31 | $16.41 | $16.54 | $16.39 | $16.49 | $15.79 | 4,074 |
| 2019-12-30 | $16.56 | $16.56 | $16.39 | $16.39 | $15.70 | 6,215 |
| 2019-12-27 | $16.58 | $16.58 | $16.46 | $16.46 | $15.76 | 1,659 |
| 2019-12-26 | $16.73 | $16.75 | $16.59 | $16.59 | $15.89 | 6,925 |
| 2019-12-24 | $16.70 | $16.71 | $16.62 | $16.62 | $15.91 | 1,219 |
| 2019-12-23 | $16.52 | $16.69 | $16.52 | $16.67 | $15.96 | 2,343 |
| 2019-12-20 | $16.42 | $16.50 | $16.42 | $16.45 | $15.75 | 2,578 |
| 2019-12-19 | $16.40 | $16.44 | $16.34 | $16.37 | $15.68 | 2,276 |
| 2019-12-18 | $16.29 | $16.39 | $16.29 | $16.36 | $15.66 | 10,688 |
| 2019-12-17 | $16.33 | $16.35 | $16.24 | $16.25 | $15.56 | 2,001 |
| 2019-12-16 | $16.18 | $16.20 | $16.17 | $16.20 | $15.51 | 2,561 |
| 2019-12-13 | $16.15 | $16.15 | $15.89 | $15.89 | $15.22 | 2,306 |
| 2019-12-12 | $15.97 | $16.14 | $15.97 | $16.12 | $15.37 | 1,960 |
| 2019-12-11 | $15.57 | $15.57 | $15.57 | $15.57 | $14.85 | 77 |
| 2019-12-10 | $15.57 | $15.57 | $15.57 | $15.57 | $14.85 | 30 |
| 2019-12-09 | $15.57 | $15.57 | $15.57 | $15.57 | $14.85 | 125 |
| 2019-12-06 | $15.57 | $15.57 | $15.57 | $15.57 | $14.85 | 21 |
| 2019-12-05 | $15.57 | $15.57 | $15.57 | $15.57 | $14.85 | 54 |
| 2019-12-04 | $15.59 | $15.59 | $15.56 | $15.57 | $14.85 | 1,482 |
| 2019-12-03 | $15.40 | $15.45 | $15.37 | $15.37 | $14.65 | 653 |
| 2019-12-02 | $15.72 | $15.72 | $15.57 | $15.57 | $14.85 | 410 |
| 2019-11-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.04 | 3 |
| 2019-11-27 | $15.70 | $15.77 | $15.70 | $15.77 | $15.04 | 320 |
| 2019-11-26 | $15.76 | $15.87 | $15.73 | $15.74 | $15.01 | 9,957 |
| 2019-11-25 | $15.88 | $15.88 | $15.88 | $15.88 | $15.14 | 117 |
| 2019-11-22 | $15.88 | $15.95 | $15.88 | $15.88 | $15.14 | 1,945 |
| 2019-11-21 | $15.84 | $15.93 | $15.84 | $15.93 | $15.19 | 1,356 |
| 2019-11-20 | $15.51 | $15.77 | $15.49 | $15.71 | $14.99 | 78,687 |
| 2019-11-19 | $15.67 | $15.68 | $15.60 | $15.60 | $14.88 | 3,004 |
| 2019-11-18 | $15.92 | $15.92 | $15.84 | $15.85 | $15.11 | 714 |
| 2019-11-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.35 | 1,023 |
| 2019-11-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.20 | 307 |
| 2019-11-13 | $16.27 | $16.27 | $16.27 | $16.27 | $15.52 | 84 |
| 2019-11-12 | $16.27 | $16.27 | $16.27 | $16.27 | $15.52 | 24 |
| 2019-11-11 | $16.27 | $16.27 | $16.27 | $16.27 | $15.52 | 83 |
| 2019-11-08 | $16.27 | $16.27 | $16.27 | $16.27 | $15.52 | 98 |
| 2019-11-07 | $16.26 | $16.28 | $16.25 | $16.27 | $15.52 | 3,201 |
| 2019-11-06 | $16.42 | $16.42 | $16.42 | $16.42 | $15.66 | 332 |
| 2019-11-05 | $16.34 | $16.42 | $16.34 | $16.42 | $15.66 | 943 |
| 2019-11-04 | $16.25 | $16.50 | $16.25 | $16.47 | $15.71 | 2,021 |
| 2019-11-01 | $15.96 | $16.03 | $15.96 | $16.03 | $15.29 | 925 |
| 2019-10-31 | $15.52 | $15.63 | $15.52 | $15.63 | $14.91 | 10,378 |
| 2019-10-30 | $15.95 | $15.95 | $15.81 | $15.81 | $15.08 | 600 |
| 2019-10-29 | $15.81 | $16.08 | $15.81 | $16.08 | $15.34 | 1,964 |
| 2019-10-28 | $16.22 | $16.22 | $15.95 | $15.95 | $15.21 | 226,054 |
| 2019-10-25 | $15.92 | $16.05 | $15.92 | $16.05 | $15.31 | 534 |
| 2019-10-24 | $15.81 | $15.82 | $15.81 | $15.82 | $15.09 | 258 |
| 2019-10-23 | $15.65 | $15.90 | $15.65 | $15.90 | $15.16 | 1,749 |
| 2019-10-22 | $15.71 | $15.93 | $15.71 | $15.76 | $15.03 | 2,050 |
| 2019-10-21 | $15.45 | $15.53 | $15.45 | $15.53 | $14.81 | 565 |
| 2019-10-18 | $15.40 | $15.40 | $15.36 | $15.40 | $14.69 | 516 |
| 2019-10-17 | $15.30 | $15.44 | $15.30 | $15.43 | $14.72 | 2,073 |
| 2019-10-16 | $15.58 | $15.58 | $15.58 | $15.58 | $14.86 | 137 |
| 2019-10-15 | $15.55 | $15.70 | $15.50 | $15.58 | $14.86 | 2,239 |
| 2019-10-14 | $15.40 | $15.40 | $15.40 | $15.40 | $14.69 | 169 |
| 2019-10-11 | $15.56 | $15.64 | $15.56 | $15.64 | $14.91 | 386 |
| 2019-10-10 | $15.32 | $15.32 | $15.32 | $15.32 | $14.61 | 372 |
| 2019-10-09 | $15.23 | $15.30 | $15.23 | $15.26 | $14.55 | 477 |
| 2019-10-08 | $15.18 | $15.25 | $15.17 | $15.17 | $14.46 | 3,938 |
| 2019-10-07 | $15.57 | $15.61 | $15.46 | $15.46 | $14.74 | 6,356 |
| 2019-10-04 | $15.42 | $15.55 | $15.42 | $15.55 | $14.83 | 978 |
| 2019-10-03 | $15.18 | $15.41 | $15.18 | $15.41 | $14.70 | 3,442 |
| 2019-10-02 | $15.36 | $15.43 | $15.36 | $15.42 | $14.71 | 798 |
| 2019-10-01 | $15.99 | $15.99 | $15.72 | $15.75 | $15.02 | 874 |
| 2019-09-30 | $16.08 | $16.08 | $16.08 | $16.08 | $15.34 | 70 |
| 2019-09-27 | $16.15 | $16.18 | $16.08 | $16.08 | $15.34 | 1,097 |
| 2019-09-26 | $16.08 | $16.16 | $16.08 | $16.16 | $15.41 | 911 |
| 2019-09-25 | $16.29 | $16.29 | $16.27 | $16.29 | $15.54 | 769 |
| 2019-09-24 | $16.66 | $16.66 | $16.24 | $16.37 | $15.48 | 2,210 |
| 2019-09-23 | $16.65 | $16.66 | $16.65 | $16.66 | $15.76 | 528 |
| 2019-09-20 | $16.67 | $16.67 | $16.65 | $16.65 | $15.74 | 738 |
| 2019-09-19 | $16.66 | $16.66 | $16.66 | $16.66 | $15.76 | 190 |
| 2019-09-18 | $16.70 | $16.70 | $16.66 | $16.66 | $15.76 | 600 |
| 2019-09-17 | $17.10 | $17.10 | $16.75 | $16.76 | $15.85 | 3,543 |
| 2019-09-16 | $17.17 | $17.24 | $16.95 | $17.20 | $16.27 | 2,900 |
| 2019-09-13 | $16.31 | $16.31 | $16.31 | $16.31 | $15.42 | 447 |
| 2019-09-12 | $16.24 | $16.25 | $16.20 | $16.21 | $15.33 | 1,549 |
| 2019-09-11 | $16.43 | $16.43 | $16.22 | $16.38 | $15.49 | 3,634 |
| 2019-09-10 | $16.27 | $16.53 | $16.27 | $16.42 | $15.53 | 5,000 |
| 2019-09-09 | $15.98 | $16.17 | $15.98 | $16.17 | $15.29 | 2,119 |
| 2019-09-06 | $15.54 | $15.68 | $15.54 | $15.67 | $14.82 | 1,000 |
| 2019-09-05 | $15.63 | $15.81 | $15.63 | $15.72 | $14.87 | 3,300 |
| 2019-09-04 | $15.34 | $15.46 | $15.34 | $15.42 | $14.58 | 2,404 |
| 2019-09-03 | $14.92 | $15.09 | $14.92 | $15.09 | $14.27 | 1,800 |
| 2019-08-30 | $15.27 | $15.27 | $15.18 | $15.20 | $14.37 | 2,856 |
| 2019-08-29 | $15.25 | $15.40 | $15.25 | $15.40 | $14.57 | 1,106 |
| 2019-08-28 | $15.00 | $15.18 | $15.00 | $15.18 | $14.36 | 756 |
| 2019-08-27 | $14.89 | $14.89 | $14.82 | $14.82 | $14.02 | 745 |
| 2019-08-26 | $14.94 | $15.00 | $14.91 | $15.00 | $14.19 | 1,132 |
| 2019-08-23 | $15.29 | $15.29 | $14.77 | $14.82 | $14.02 | 3,045 |
| 2019-08-22 | $15.61 | $15.61 | $15.50 | $15.50 | $14.66 | 489 |
| 2019-08-21 | $15.65 | $15.65 | $15.53 | $15.55 | $14.70 | 2,630 |
| 2019-08-20 | $15.47 | $15.50 | $15.46 | $15.48 | $14.64 | 1,428 |
| 2019-08-19 | $15.38 | $15.56 | $15.38 | $15.56 | $14.72 | 700 |
| 2019-08-16 | $15.13 | $15.26 | $15.12 | $15.25 | $14.42 | 1,015 |
| 2019-08-15 | $14.99 | $15.02 | $14.87 | $15.02 | $14.20 | 8,048 |
| 2019-08-14 | $15.26 | $15.26 | $15.04 | $15.11 | $14.29 | 1,648 |
| 2019-08-13 | $15.54 | $15.54 | $15.54 | $15.54 | $14.70 | 137 |
| 2019-08-12 | $15.58 | $15.58 | $15.54 | $15.54 | $14.70 | 733 |
| 2019-08-09 | $15.88 | $15.88 | $15.76 | $15.78 | $14.92 | 1,595 |
| 2019-08-08 | $15.67 | $15.79 | $15.67 | $15.79 | $14.93 | 3,764 |
| 2019-08-07 | $15.38 | $15.64 | $15.33 | $15.64 | $14.79 | 5,687 |
| 2019-08-06 | $15.68 | $15.68 | $15.51 | $15.62 | $14.77 | 1,385 |
| 2019-08-05 | $15.82 | $15.88 | $15.76 | $15.76 | $14.90 | 3,607 |
| 2019-08-02 | $16.25 | $16.28 | $16.22 | $16.23 | $15.35 | 2,863 |
| 2019-08-01 | $16.65 | $16.67 | $16.50 | $16.50 | $15.61 | 979 |
| 2019-07-31 | $16.86 | $17.04 | $16.74 | $16.75 | $15.84 | 1,873 |
| 2019-07-30 | $16.41 | $16.80 | $16.41 | $16.80 | $15.89 | 894 |
| 2019-07-29 | $16.36 | $16.46 | $16.36 | $16.46 | $15.57 | 2,115 |
| 2019-07-26 | $16.62 | $16.64 | $16.50 | $16.55 | $15.65 | 2,287 |
| 2019-07-25 | $16.73 | $16.73 | $16.70 | $16.73 | $15.82 | 1,635 |
| 2019-07-24 | $17.00 | $17.06 | $16.94 | $16.97 | $16.05 | 2,646 |
| 2019-07-23 | $16.93 | $16.93 | $16.87 | $16.91 | $15.99 | 1,838 |
| 2019-07-22 | $16.85 | $16.91 | $16.85 | $16.91 | $15.99 | 2,375 |
| 2019-07-19 | $16.88 | $16.91 | $16.88 | $16.91 | $15.99 | 1,363 |
| 2019-07-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.03 | 421 |
| 2019-07-17 | $17.17 | $17.17 | $16.95 | $16.95 | $16.03 | 3,883 |
| 2019-07-16 | $17.14 | $17.14 | $17.09 | $17.09 | $16.16 | 839 |
| 2019-07-15 | $17.49 | $17.49 | $17.49 | $17.49 | $16.54 | 428 |
| 2019-07-12 | $17.63 | $17.65 | $17.59 | $17.65 | $16.69 | 26,871 |
| 2019-07-11 | $17.60 | $17.60 | $17.52 | $17.52 | $16.57 | 1,392 |
| 2019-07-10 | $17.52 | $17.69 | $17.52 | $17.69 | $16.73 | 1,917 |
| 2019-07-09 | $17.39 | $17.45 | $17.39 | $17.43 | $16.48 | 1,928 |
| 2019-07-08 | $17.37 | $17.47 | $17.37 | $17.47 | $16.53 | 1,204 |
| 2019-07-05 | $17.40 | $17.43 | $17.40 | $17.42 | $16.47 | 793 |
| 2019-07-03 | $17.39 | $17.42 | $17.39 | $17.42 | $16.47 | 569 |
| 2019-07-02 | $17.35 | $17.38 | $17.32 | $17.32 | $16.37 | 4,387 |
| 2019-07-01 | $17.69 | $17.79 | $17.58 | $17.58 | $16.62 | 1,308 |
| 2019-06-28 | $17.43 | $17.43 | $17.43 | $17.43 | $16.48 | 979 |
| 2019-06-27 | $17.40 | $17.40 | $17.25 | $17.25 | $16.31 | 2,775 |
| 2019-06-26 | $17.40 | $17.50 | $17.30 | $17.43 | $16.48 | 12,231 |
| 2019-06-25 | $17.25 | $17.25 | $17.13 | $17.14 | $16.21 | 103,307 |
| 2019-06-24 | $17.34 | $17.34 | $17.27 | $17.32 | $16.37 | 1,912 |
| 2019-06-21 | $17.41 | $17.41 | $17.41 | $17.41 | $16.46 | 450 |
| 2019-06-20 | $17.40 | $17.44 | $17.36 | $17.38 | $16.44 | 6,739 |
| 2019-06-19 | $17.00 | $17.13 | $16.97 | $17.05 | $16.12 | 11,084 |
| 2019-06-18 | $17.05 | $17.05 | $16.98 | $17.03 | $16.11 | 4,346 |
| 2019-06-17 | $16.76 | $16.86 | $16.76 | $16.86 | $15.94 | 1,568 |
| 2019-06-14 | $16.69 | $16.69 | $16.64 | $16.64 | $15.73 | 1,221 |
| 2019-06-13 | $16.92 | $16.92 | $16.92 | $16.92 | $15.90 | 443 |
| 2019-06-12 | $16.87 | $16.87 | $16.77 | $16.80 | $15.78 | 1,732 |
| 2019-06-11 | $17.11 | $17.11 | $17.10 | $17.10 | $16.07 | 912 |
| 2019-06-10 | $17.20 | $17.27 | $17.08 | $17.11 | $16.07 | 1,609 |
| 2019-06-07 | $17.27 | $17.27 | $17.22 | $17.22 | $16.18 | 4,550 |
| 2019-06-06 | $16.95 | $17.12 | $16.95 | $17.12 | $16.08 | 1,262 |
| 2019-06-05 | $16.87 | $16.91 | $16.87 | $16.90 | $15.88 | 1,783 |
| 2019-06-04 | $16.85 | $17.07 | $16.85 | $17.00 | $15.97 | 4,238 |
| 2019-06-03 | $16.64 | $16.73 | $16.64 | $16.73 | $15.72 | 17,440 |
| 2019-05-31 | $16.49 | $16.67 | $16.49 | $16.57 | $15.57 | 152,115 |
| 2019-05-30 | $16.94 | $16.94 | $16.73 | $16.73 | $15.72 | 4,403 |
| 2019-05-29 | $16.82 | $16.82 | $16.80 | $16.80 | $15.79 | 2,395 |
| 2019-05-28 | $17.06 | $17.06 | $17.01 | $17.01 | $15.98 | 1,270 |
| 2019-05-24 | $17.16 | $17.18 | $17.12 | $17.18 | $16.14 | 1,413 |
| 2019-05-23 | $17.19 | $17.25 | $17.19 | $17.22 | $16.18 | 4,092 |
| 2019-05-22 | $18.00 | $18.00 | $17.76 | $17.81 | $16.74 | 1,025 |
| 2019-05-21 | $17.89 | $18.15 | $17.89 | $18.15 | $17.05 | 13,343 |
| 2019-05-20 | $17.91 | $17.93 | $17.85 | $17.85 | $16.77 | 707 |
| 2019-05-17 | $18.23 | $18.23 | $17.98 | $17.98 | $16.89 | 4,966 |
| 2019-05-16 | $18.29 | $18.29 | $18.27 | $18.27 | $17.17 | 1,062 |
| 2019-05-15 | $17.86 | $17.96 | $17.86 | $17.96 | $16.88 | 954 |
| 2019-05-14 | $17.89 | $18.13 | $17.89 | $18.01 | $16.92 | 3,636 |
| 2019-05-13 | $17.85 | $17.85 | $17.59 | $17.76 | $16.69 | 152,627 |
| 2019-05-10 | $17.99 | $17.99 | $17.95 | $17.95 | $16.87 | 3,544 |
| 2019-05-09 | $17.94 | $17.94 | $17.87 | $17.87 | $16.79 | 1,858 |
| 2019-05-08 | $17.85 | $18.09 | $17.85 | $18.03 | $16.94 | 1,197 |
| 2019-05-07 | $17.74 | $17.82 | $17.70 | $17.82 | $16.74 | 4,504 |
| 2019-05-06 | $17.90 | $18.02 | $17.90 | $18.02 | $16.93 | 1,190 |
| 2019-05-03 | $17.80 | $18.07 | $17.80 | $18.07 | $16.98 | 15,870 |
| 2019-05-02 | $17.96 | $17.96 | $17.69 | $17.81 | $16.73 | 13,702 |
| 2019-05-01 | $18.36 | $18.44 | $18.20 | $18.20 | $17.10 | 5,614 |
| 2019-04-30 | $18.70 | $18.70 | $18.43 | $18.43 | $17.32 | 3,466 |
| 2019-04-29 | $18.55 | $18.59 | $18.51 | $18.59 | $17.47 | 2,231 |
| 2019-04-26 | $18.73 | $18.73 | $18.50 | $18.65 | $17.52 | 11,060 |
| 2019-04-25 | $18.96 | $18.96 | $18.80 | $18.80 | $17.67 | 2,087 |
| 2019-04-24 | $18.98 | $19.11 | $18.95 | $18.95 | $17.81 | 8,468 |
| 2019-04-23 | $19.26 | $19.26 | $19.19 | $19.19 | $18.03 | 1,673 |
| 2019-04-22 | $19.00 | $19.27 | $19.00 | $19.19 | $18.03 | 3,296 |
| 2019-04-18 | $19.04 | $19.04 | $18.81 | $18.81 | $17.67 | 5,961 |
| 2019-04-17 | $19.10 | $19.11 | $19.03 | $19.03 | $17.88 | 3,787 |
| 2019-04-16 | $19.07 | $19.10 | $18.97 | $19.10 | $17.95 | 4,467 |
| 2019-04-15 | $19.13 | $19.17 | $18.97 | $19.08 | $17.93 | 6,449 |
| 2019-04-12 | $19.57 | $19.57 | $19.19 | $19.25 | $18.09 | 4,651 |
| 2019-04-11 | $19.25 | $19.25 | $18.98 | $19.04 | $17.89 | 3,790 |
| 2019-04-10 | $19.19 | $19.19 | $19.19 | $19.19 | $18.03 | 1,295 |
| 2019-04-09 | $19.19 | $19.19 | $19.19 | $19.19 | $18.04 | 952 |
| 2019-04-08 | $19.42 | $19.42 | $19.42 | $19.42 | $18.25 | 558 |
| 2019-04-05 | $18.79 | $19.31 | $18.79 | $19.31 | $18.14 | 3,603 |
| 2019-04-04 | $18.64 | $18.79 | $18.64 | $18.79 | $17.66 | 1,130 |
| 2019-04-03 | $18.97 | $18.97 | $18.69 | $18.69 | $17.56 | 2,102 |
| 2019-04-02 | $19.05 | $19.05 | $18.94 | $18.97 | $17.83 | 2,451 |
| 2019-04-01 | $19.07 | $19.10 | $19.07 | $19.09 | $17.94 | 3,465 |
| 2019-03-29 | $19.16 | $19.16 | $18.92 | $18.92 | $17.78 | 1,737 |
| 2019-03-28 | $18.82 | $18.89 | $18.82 | $18.89 | $17.75 | 1,527 |
| 2019-03-27 | $18.92 | $18.92 | $18.86 | $18.87 | $17.73 | 4,707 |
| 2019-03-26 | $18.88 | $19.02 | $18.88 | $19.02 | $17.87 | 978 |
| 2019-03-25 | $18.61 | $18.74 | $18.61 | $18.67 | $17.54 | 8,662 |
| 2019-03-22 | $19.24 | $19.24 | $18.80 | $18.84 | $17.70 | 3,691 |
| 2019-03-21 | $19.12 | $19.17 | $19.12 | $19.17 | $18.02 | 2,839 |
| 2019-03-20 | $19.00 | $19.36 | $19.00 | $19.36 | $18.06 | 1,414 |
| 2019-03-19 | $19.11 | $19.15 | $19.11 | $19.14 | $17.86 | 743 |
| 2019-03-18 | $19.00 | $19.05 | $18.97 | $19.05 | $17.77 | 2,413 |
| 2019-03-15 | $18.80 | $18.87 | $18.80 | $18.84 | $17.57 | 1,368 |
| 2019-03-14 | $18.91 | $18.91 | $18.89 | $18.89 | $17.62 | 2,264 |
| 2019-03-13 | $18.77 | $18.77 | $18.67 | $18.67 | $17.42 | 668 |
| 2019-03-12 | $18.39 | $18.62 | $18.39 | $18.53 | $17.29 | 1,604 |
| 2019-03-11 | $18.33 | $18.33 | $18.29 | $18.29 | $17.06 | 788 |
| 2019-03-08 | $18.00 | $18.04 | $17.88 | $17.96 | $16.75 | 13,086 |
| 2019-03-07 | $18.50 | $18.61 | $18.49 | $18.49 | $17.25 | 16,361 |
| 2019-03-06 | $18.68 | $18.73 | $18.62 | $18.62 | $17.37 | 4,571 |
| 2019-03-05 | $18.90 | $18.91 | $18.78 | $18.88 | $17.61 | 1,409 |
| 2019-03-04 | $18.99 | $19.02 | $18.75 | $18.88 | $17.61 | 3,233 |
| 2019-03-01 | $18.45 | $18.86 | $18.45 | $18.86 | $17.59 | 2,544 |
| 2019-02-28 | $18.45 | $18.46 | $18.44 | $18.45 | $17.21 | 968 |
| 2019-02-27 | $18.74 | $18.82 | $18.74 | $18.80 | $17.54 | 1,743 |
| 2019-02-26 | $18.98 | $18.98 | $18.76 | $18.79 | $17.53 | 1,135 |
| 2019-02-25 | $18.93 | $18.95 | $18.87 | $18.95 | $17.68 | 3,295 |
| 2019-02-22 | $19.05 | $19.05 | $18.84 | $18.84 | $17.58 | 4,642 |
| 2019-02-21 | $18.92 | $18.95 | $18.80 | $18.80 | $17.54 | 100,410 |
| 2019-02-20 | $19.17 | $19.28 | $19.17 | $19.25 | $17.96 | 1,421 |
| 2019-02-19 | $19.15 | $19.25 | $19.15 | $19.19 | $17.90 | 4,769 |
| 2019-02-15 | $19.08 | $19.12 | $18.95 | $19.10 | $17.82 | 25,875 |
| 2019-02-14 | $18.72 | $18.84 | $18.68 | $18.84 | $17.58 | 13,533 |
| 2019-02-13 | $18.72 | $18.72 | $18.72 | $18.72 | $17.46 | 811 |
| 2019-02-12 | $18.44 | $18.50 | $18.42 | $18.42 | $17.18 | 1,289 |
| 2019-02-11 | $18.01 | $18.20 | $18.01 | $18.15 | $16.93 | 2,784 |
| 2019-02-08 | $17.93 | $17.93 | $17.72 | $17.77 | $16.58 | 1,722 |
| 2019-02-07 | $18.23 | $18.23 | $18.04 | $18.05 | $16.84 | 4,726 |
| 2019-02-06 | $19.04 | $19.04 | $18.68 | $18.68 | $17.43 | 17,282 |
| 2019-02-05 | $18.86 | $18.93 | $18.86 | $18.93 | $17.66 | 424 |
| 2019-02-04 | $18.76 | $18.88 | $18.72 | $18.88 | $17.61 | 3,886 |
| 2019-02-01 | $18.70 | $19.01 | $18.70 | $18.88 | $17.61 | 6,021 |
| 2019-01-31 | $18.88 | $18.90 | $18.68 | $18.68 | $17.43 | 9,703 |
| 2019-01-30 | $18.54 | $18.77 | $18.54 | $18.70 | $17.45 | 11,549 |
| 2019-01-29 | $18.38 | $18.48 | $18.34 | $18.46 | $17.22 | 3,834 |
| 2019-01-28 | $18.19 | $18.28 | $18.15 | $18.24 | $17.02 | 138,004 |
| 2019-01-25 | $18.40 | $18.57 | $18.40 | $18.44 | $17.20 | 107,465 |
| 2019-01-24 | $18.00 | $18.29 | $18.00 | $18.16 | $16.94 | 5,413 |
| 2019-01-23 | $18.25 | $18.29 | $17.99 | $18.08 | $16.86 | 8,759 |
| 2019-01-22 | $18.39 | $18.44 | $18.33 | $18.38 | $17.15 | 19,737 |
| 2019-01-18 | $18.70 | $18.81 | $18.70 | $18.81 | $17.55 | 6,031 |
| 2019-01-17 | $18.24 | $18.63 | $18.24 | $18.49 | $17.25 | 4,532 |
| 2019-01-16 | $18.24 | $18.46 | $18.22 | $18.33 | $17.10 | 7,586 |
| 2019-01-15 | $18.33 | $18.38 | $18.25 | $18.34 | $17.11 | 2,453 |
| 2019-01-14 | $17.92 | $18.30 | $17.92 | $18.20 | $16.98 | 7,363 |
| 2019-01-11 | $18.16 | $18.30 | $18.14 | $18.20 | $16.98 | 30,073 |
| 2019-01-10 | $18.20 | $18.31 | $18.09 | $18.31 | $17.08 | 2,676 |
| 2019-01-09 | $18.05 | $18.36 | $18.03 | $18.25 | $17.02 | 15,614 |
| 2019-01-08 | $17.98 | $17.98 | $17.82 | $17.83 | $16.64 | 4,177 |
| 2019-01-07 | $17.37 | $17.84 | $17.37 | $17.67 | $16.49 | 17,480 |
| 2019-01-04 | $17.13 | $17.32 | $17.13 | $17.32 | $16.16 | 2,509 |
| 2019-01-03 | $16.79 | $16.91 | $16.41 | $16.70 | $15.58 | 8,810 |
| 2019-01-02 | $16.09 | $16.90 | $16.09 | $16.82 | $15.69 | 4,993 |
| 2018-12-31 | $16.63 | $16.63 | $16.26 | $16.40 | $15.30 | 40,654 |
| 2018-12-28 | $16.58 | $16.69 | $16.28 | $16.32 | $15.23 | 17,148 |
| 2018-12-27 | $16.12 | $16.61 | $15.97 | $16.61 | $15.50 | 203,834 |
| 2018-12-26 | $15.67 | $16.42 | $15.36 | $16.42 | $15.32 | 29,404 |
| 2018-12-24 | $15.78 | $15.86 | $15.56 | $15.61 | $14.56 | 8,427 |
| 2018-12-21 | $16.16 | $16.52 | $16.00 | $16.06 | $14.98 | 33,253 |
| 2018-12-20 | $16.86 | $16.88 | $16.24 | $16.24 | $15.15 | 54,754 |
| 2018-12-19 | $17.29 | $17.44 | $16.77 | $16.87 | $15.74 | 30,828 |
| 2018-12-18 | $17.43 | $17.48 | $16.91 | $17.15 | $16.00 | 30,279 |
| 2018-12-17 | $17.82 | $17.99 | $17.45 | $17.54 | $16.23 | 21,210 |
| 2018-12-14 | $18.17 | $18.17 | $17.95 | $17.95 | $16.61 | 9,510 |
| 2018-12-13 | $18.53 | $18.72 | $18.36 | $18.53 | $17.14 | 56,901 |
| 2018-12-12 | $18.77 | $18.97 | $18.68 | $18.68 | $17.29 | 69,697 |
| 2018-12-11 | $18.64 | $18.68 | $18.33 | $18.55 | $17.17 | 36,281 |
| 2018-12-10 | $18.55 | $18.55 | $18.14 | $18.42 | $17.04 | 27,936 |
| 2018-12-07 | $19.40 | $19.61 | $18.93 | $18.93 | $17.52 | 2,973 |
| 2018-12-06 | $19.24 | $19.24 | $18.65 | $19.05 | $17.63 | 39,210 |
| 2018-12-04 | $20.08 | $20.09 | $19.50 | $19.50 | $18.04 | 8,685 |
| 2018-12-03 | $20.21 | $20.21 | $19.90 | $20.04 | $18.55 | 7,522 |
| 2018-11-30 | $19.65 | $19.82 | $19.62 | $19.75 | $18.27 | 28,707 |
| 2018-11-29 | $19.98 | $20.13 | $19.87 | $19.90 | $18.41 | 46,270 |
| 2018-11-28 | $19.46 | $19.83 | $19.27 | $19.79 | $18.31 | 256,339 |
| 2018-11-27 | $19.52 | $19.61 | $19.48 | $19.48 | $18.02 | 48,987 |
| 2018-11-26 | $19.27 | $19.67 | $19.27 | $19.63 | $18.16 | 19,474 |
| 2018-11-23 | $19.51 | $19.51 | $19.15 | $19.21 | $17.77 | 2,404 |
| 2018-11-21 | $19.71 | $20.07 | $19.64 | $19.94 | $18.45 | 26,271 |
| 2018-11-20 | $20.24 | $20.24 | $19.39 | $19.51 | $18.05 | 23,053 |
| 2018-11-19 | $20.36 | $20.59 | $20.18 | $20.32 | $18.80 | 10,218 |
| 2018-11-16 | $20.39 | $20.64 | $20.39 | $20.61 | $19.07 | 4,517 |
| 2018-11-15 | $19.82 | $20.44 | $19.82 | $20.44 | $18.91 | 21,867 |
| 2018-11-14 | $20.53 | $20.53 | $19.88 | $20.04 | $18.54 | 10,463 |
| 2018-11-13 | $20.51 | $20.51 | $19.90 | $20.04 | $18.54 | 27,782 |
| 2018-11-12 | $20.93 | $21.03 | $20.75 | $20.79 | $19.23 | 3,347 |
| 2018-11-09 | $20.70 | $21.25 | $20.70 | $21.18 | $19.60 | 4,715 |
| 2018-11-08 | $21.89 | $21.89 | $21.16 | $21.16 | $19.58 | 32,100 |
| 2018-11-07 | $21.94 | $21.94 | $21.66 | $21.91 | $20.27 | 6,588 |
| 2018-11-06 | $21.67 | $21.67 | $21.28 | $21.48 | $19.87 | 6,044 |
| 2018-11-05 | $21.30 | $21.62 | $21.30 | $21.42 | $19.82 | 10,302 |
| 2018-11-02 | $21.73 | $22.28 | $21.15 | $21.18 | $19.60 | 36,740 |
| 2018-11-01 | $21.35 | $21.71 | $21.25 | $21.56 | $19.95 | 5,051 |
| 2018-10-31 | $21.39 | $21.69 | $21.36 | $21.36 | $19.76 | 5,728 |
| 2018-10-30 | $20.37 | $20.94 | $20.37 | $20.94 | $19.38 | 84,732 |
| 2018-10-29 | $21.16 | $21.25 | $20.27 | $20.61 | $19.07 | 23,056 |
| 2018-10-26 | $21.02 | $21.30 | $20.67 | $21.09 | $19.51 | 50,414 |
| 2018-10-25 | $21.43 | $21.50 | $21.13 | $21.23 | $19.64 | 11,918 |
| 2018-10-24 | $22.42 | $22.42 | $21.52 | $21.52 | $19.91 | 28,729 |
| 2018-10-23 | $21.79 | $22.16 | $21.65 | $22.16 | $20.50 | 7,239 |
| 2018-10-22 | $22.80 | $22.80 | $22.50 | $22.74 | $21.04 | 19,136 |
| 2018-10-19 | $23.44 | $23.44 | $22.88 | $22.90 | $21.19 | 41,793 |
| 2018-10-18 | $23.53 | $23.85 | $23.47 | $23.48 | $21.73 | 95,213 |
| 2018-10-17 | $24.28 | $24.28 | $23.73 | $23.90 | $22.11 | 21,681 |
| 2018-10-16 | $24.01 | $24.18 | $24.01 | $24.18 | $22.37 | 6,743 |
| 2018-10-15 | $24.34 | $24.34 | $23.86 | $23.90 | $22.11 | 4,339 |
| 2018-10-12 | $24.29 | $24.29 | $23.72 | $24.12 | $22.32 | 17,498 |
| 2018-10-11 | $24.01 | $24.38 | $23.62 | $23.80 | $22.02 | 72,449 |
| 2018-10-10 | $25.33 | $25.33 | $24.53 | $24.53 | $22.69 | 30,335 |
| 2018-10-09 | $25.58 | $25.81 | $25.52 | $25.62 | $23.70 | 37,388 |
| 2018-10-08 | $25.46 | $25.51 | $25.11 | $25.41 | $23.51 | 24,287 |
| 2018-10-05 | $25.58 | $25.77 | $25.34 | $25.54 | $23.63 | 9,493 |
| 2018-10-04 | $26.12 | $26.12 | $25.55 | $25.68 | $23.76 | 22,816 |
| 2018-10-03 | $25.61 | $26.00 | $25.61 | $26.00 | $24.06 | 140,646 |
| 2018-10-02 | $25.26 | $25.48 | $25.14 | $25.42 | $23.52 | 8,650 |
| 2018-10-01 | $25.47 | $25.54 | $25.26 | $25.43 | $23.53 | 20,463 |
| 2018-09-28 | $25.05 | $25.35 | $25.02 | $25.04 | $23.17 | 19,541 |
| 2018-09-27 | $25.38 | $25.38 | $25.07 | $25.07 | $23.20 | 6,067 |
| 2018-09-26 | $25.30 | $25.30 | $24.99 | $25.02 | $23.15 | 14,416 |
| 2018-09-25 | $25.32 | $25.44 | $25.23 | $25.25 | $23.36 | 72,723 |
| 2018-09-24 | $25.12 | $25.12 | $24.87 | $25.02 | $23.15 | 4,238 |
| 2018-09-21 | $24.26 | $24.56 | $24.26 | $24.44 | $22.61 | 11,187 |
| 2018-09-20 | $24.41 | $24.41 | $24.22 | $24.27 | $22.46 | 8,771 |
| 2018-09-19 | $24.51 | $24.57 | $24.31 | $24.33 | $22.51 | 21,329 |
| 2018-09-18 | $24.72 | $24.79 | $24.57 | $24.63 | $22.79 | 12,442 |
| 2018-09-17 | $24.64 | $24.64 | $24.36 | $24.41 | $22.59 | 36,084 |
| 2018-09-14 | $24.50 | $24.59 | $24.50 | $24.56 | $22.72 | 31,209 |
| 2018-09-13 | $24.46 | $24.62 | $24.46 | $24.56 | $22.66 | 3,180 |
| 2018-09-12 | $24.75 | $24.82 | $24.49 | $24.63 | $22.72 | 57,914 |
| 2018-09-11 | $24.29 | $24.59 | $24.29 | $24.49 | $22.60 | 110,321 |
| 2018-09-10 | $24.27 | $24.39 | $24.11 | $24.16 | $22.29 | 4,836 |
| 2018-09-07 | $24.12 | $24.23 | $23.94 | $24.04 | $22.18 | 107,954 |
| 2018-09-06 | $25.13 | $25.13 | $24.29 | $24.30 | $22.42 | 2,949 |
| 2018-09-05 | $24.79 | $24.92 | $24.57 | $24.89 | $22.97 | 7,796 |
| 2018-09-04 | $24.98 | $25.18 | $24.91 | $24.93 | $23.00 | 8,389 |
| 2018-08-31 | $25.20 | $25.20 | $24.82 | $24.98 | $23.05 | 9,544 |
| 2018-08-30 | $25.22 | $25.26 | $24.98 | $25.13 | $23.19 | 3,427 |
| 2018-08-29 | $24.72 | $25.25 | $24.72 | $25.14 | $23.20 | 14,305 |
| 2018-08-28 | $25.04 | $25.04 | $24.70 | $24.76 | $22.84 | 18,769 |
| 2018-08-27 | $24.94 | $24.94 | $24.73 | $24.85 | $22.93 | 8,697 |
| 2018-08-24 | $24.65 | $24.94 | $24.65 | $24.66 | $22.75 | 22,023 |
| 2018-08-23 | $24.23 | $24.43 | $24.16 | $24.43 | $22.54 | 4,772 |
| 2018-08-22 | $24.28 | $24.41 | $24.28 | $24.32 | $22.44 | 3,634 |
| 2018-08-21 | $23.92 | $24.04 | $23.83 | $23.85 | $22.00 | 156,390 |
| 2018-08-20 | $23.10 | $23.66 | $23.10 | $23.51 | $21.69 | 65,970 |
| 2018-08-17 | $23.28 | $23.32 | $23.07 | $23.16 | $21.36 | 3,896 |
| 2018-08-16 | $23.13 | $23.30 | $23.12 | $23.16 | $21.36 | 137,325 |
| 2018-08-15 | $23.77 | $23.93 | $22.96 | $23.12 | $21.33 | 35,381 |
| 2018-08-14 | $24.09 | $24.29 | $24.05 | $24.14 | $22.27 | 55,362 |
| 2018-08-13 | $24.37 | $24.58 | $23.99 | $23.99 | $22.13 | 22,090 |
| 2018-08-10 | $24.40 | $24.62 | $24.39 | $24.62 | $22.72 | 3,963 |
| 2018-08-09 | $24.52 | $24.65 | $24.46 | $24.46 | $22.57 | 3,866 |
| 2018-08-08 | $24.68 | $24.72 | $24.61 | $24.69 | $22.78 | 2,834 |
| 2018-08-07 | $25.03 | $25.11 | $24.91 | $24.97 | $23.04 | 37,890 |
| 2018-08-06 | $24.55 | $24.78 | $24.55 | $24.61 | $22.71 | 17,723 |
| 2018-08-03 | $24.25 | $24.43 | $24.21 | $24.43 | $22.54 | 3,710 |
| 2018-08-02 | $24.34 | $24.55 | $24.34 | $24.42 | $22.53 | 40,129 |
| 2018-08-01 | $25.00 | $25.00 | $24.45 | $24.65 | $22.74 | 6,886 |
| 2018-07-31 | $25.00 | $25.24 | $24.95 | $25.14 | $23.19 | 10,818 |
| 2018-07-30 | $25.24 | $25.24 | $24.94 | $25.04 | $23.10 | 13,194 |
| 2018-07-27 | $24.96 | $24.98 | $24.58 | $24.72 | $22.80 | 42,172 |
| 2018-07-26 | $24.41 | $24.88 | $24.41 | $24.82 | $22.90 | 107,015 |
| 2018-07-25 | $24.50 | $24.57 | $24.45 | $24.49 | $22.60 | 10,458 |
| 2018-07-24 | $24.50 | $24.61 | $24.34 | $24.36 | $22.48 | 3,203 |
| 2018-07-23 | $24.30 | $24.30 | $24.17 | $24.21 | $22.34 | 1,998 |
| 2018-07-20 | $24.31 | $24.31 | $24.22 | $24.25 | $22.37 | 2,239 |
| 2018-07-19 | $24.40 | $24.40 | $24.27 | $24.34 | $22.46 | 1,682 |
| 2018-07-18 | $23.71 | $24.26 | $23.70 | $24.23 | $22.36 | 5,555 |
| 2018-07-17 | $24.24 | $24.28 | $24.00 | $24.18 | $22.31 | 7,540 |
| 2018-07-16 | $24.49 | $24.49 | $23.88 | $24.18 | $22.31 | 11,982 |
| 2018-07-13 | $24.36 | $24.71 | $24.36 | $24.54 | $22.64 | 2,568 |
| 2018-07-12 | $24.31 | $24.48 | $24.29 | $24.45 | $22.56 | 11,739 |
| 2018-07-11 | $25.00 | $25.19 | $24.48 | $24.58 | $22.68 | 15,247 |
| 2018-07-10 | $25.66 | $25.78 | $25.22 | $25.34 | $23.37 | 16,891 |
| 2018-07-09 | $24.96 | $25.35 | $24.96 | $25.35 | $23.39 | 32,602 |
| 2018-07-06 | $24.61 | $24.86 | $24.48 | $24.70 | $22.79 | 73,086 |
| 2018-07-05 | $24.65 | $24.65 | $24.39 | $24.52 | $22.62 | 4,785 |
| 2018-07-03 | $24.92 | $24.92 | $24.50 | $24.50 | $22.60 | 29,893 |
| 2018-07-02 | $24.61 | $24.61 | $24.25 | $24.35 | $22.47 | 6,143 |
| 2018-06-29 | $24.93 | $25.08 | $24.75 | $24.75 | $22.83 | 9,877 |
| 2018-06-28 | $24.74 | $24.74 | $24.33 | $24.57 | $22.67 | 8,714 |
| 2018-06-27 | $24.82 | $25.02 | $24.68 | $24.76 | $22.84 | 11,497 |
| 2018-06-26 | $23.88 | $24.34 | $23.88 | $24.32 | $22.44 | 8,942 |
| 2018-06-25 | $24.60 | $24.60 | $23.94 | $24.06 | $22.20 | 45,260 |
| 2018-06-22 | $24.51 | $25.10 | $24.51 | $24.75 | $22.83 | 4,450 |
| 2018-06-21 | $24.71 | $24.71 | $24.08 | $24.10 | $22.24 | 32,668 |
| 2018-06-20 | $24.66 | $24.91 | $24.47 | $24.73 | $22.78 | 10,768 |
| 2018-06-19 | $24.27 | $24.52 | $24.10 | $24.49 | $22.56 | 4,198 |
| 2018-06-18 | $24.38 | $24.67 | $24.38 | $24.40 | $22.47 | 6,107 |
| 2018-06-15 | $24.51 | $24.51 | $23.91 | $23.91 | $22.02 | 9,196 |
| 2018-06-14 | $25.06 | $25.06 | $24.51 | $24.56 | $22.62 | 12,679 |
| 2018-06-13 | $24.91 | $24.93 | $24.61 | $24.72 | $22.77 | 63,185 |
| 2018-06-12 | $25.15 | $25.22 | $24.78 | $24.79 | $22.83 | 103,330 |
| 2018-06-11 | $24.98 | $25.44 | $24.98 | $25.27 | $23.28 | 18,113 |
| 2018-06-08 | $25.38 | $25.38 | $24.94 | $25.05 | $23.08 | 9,260 |
| 2018-06-07 | $24.74 | $25.34 | $24.74 | $25.15 | $23.17 | 12,205 |
| 2018-06-06 | $25.11 | $25.17 | $24.54 | $24.76 | $22.81 | 70,443 |
| 2018-06-05 | $24.93 | $25.15 | $24.75 | $24.96 | $22.99 | 24,435 |
| 2018-06-04 | $25.37 | $25.47 | $24.90 | $25.08 | $23.10 | 18,186 |
| 2018-06-01 | $24.96 | $25.32 | $24.90 | $25.17 | $23.18 | 55,940 |
| 2018-05-31 | $25.17 | $25.17 | $24.77 | $24.77 | $22.82 | 47,958 |
| 2018-05-30 | $24.37 | $25.10 | $24.37 | $24.88 | $22.92 | 51,884 |
| 2018-05-29 | $23.73 | $24.24 | $23.73 | $24.16 | $22.25 | 99,677 |
| 2018-05-25 | $24.33 | $24.38 | $23.67 | $24.01 | $22.12 | 51,541 |
| 2018-05-24 | $24.93 | $25.05 | $24.55 | $24.83 | $22.87 | 88,812 |
| 2018-05-23 | $25.19 | $25.19 | $24.78 | $25.13 | $23.15 | 173,120 |
| 2018-05-22 | $25.78 | $25.88 | $25.07 | $25.14 | $23.16 | 186,742 |
| 2018-05-21 | $25.28 | $25.60 | $25.28 | $25.55 | $23.53 | 25,744 |
| 2018-05-18 | $25.71 | $25.71 | $25.11 | $25.11 | $23.13 | 46,505 |
| 2018-05-17 | $24.85 | $25.48 | $24.68 | $25.40 | $23.39 | 145,272 |
| 2018-05-16 | $24.67 | $24.67 | $24.27 | $24.58 | $22.64 | 96,611 |
| 2018-05-15 | $24.61 | $24.61 | $24.31 | $24.50 | $22.56 | 21,140 |
| 2018-05-14 | $24.35 | $24.56 | $24.35 | $24.54 | $22.60 | 29,469 |
| 2018-05-11 | $24.42 | $24.42 | $24.16 | $24.23 | $22.32 | 7,176 |
| 2018-05-10 | $24.44 | $24.44 | $24.03 | $24.18 | $22.27 | 25,349 |
| 2018-05-09 | $24.17 | $24.41 | $23.95 | $24.00 | $22.11 | 45,311 |
| 2018-05-08 | $23.68 | $23.76 | $23.11 | $23.66 | $21.79 | 30,884 |
| 2018-05-07 | $23.97 | $24.16 | $23.49 | $23.50 | $21.65 | 18,463 |
| 2018-05-04 | $23.30 | $23.60 | $23.22 | $23.48 | $21.63 | 24,384 |
| 2018-05-03 | $23.14 | $23.15 | $22.76 | $23.08 | $21.26 | 7,250 |
| 2018-05-02 | $22.90 | $23.27 | $22.90 | $23.16 | $21.33 | 44,327 |
| 2018-05-01 | $22.63 | $22.63 | $22.37 | $22.48 | $20.71 | 3,205 |
| 2018-04-30 | $23.09 | $23.12 | $22.87 | $22.87 | $21.07 | 4,792 |
| 2018-04-27 | $23.11 | $23.11 | $22.75 | $22.79 | $20.99 | 3,304 |
| 2018-04-26 | $22.82 | $23.03 | $22.82 | $22.96 | $21.14 | 30,677 |
| 2018-04-25 | $22.35 | $22.67 | $22.35 | $22.67 | $20.88 | 5,830 |
| 2018-04-24 | $22.75 | $22.89 | $22.38 | $22.44 | $20.67 | 57,858 |
| 2018-04-23 | $22.41 | $22.41 | $22.41 | $22.41 | $20.64 | 6 |
| 2018-04-20 | $22.33 | $22.49 | $22.33 | $22.41 | $20.64 | 1,350 |
| 2018-04-19 | $22.60 | $22.65 | $22.50 | $22.59 | $20.81 | 3,672 |
| 2018-04-18 | $22.65 | $22.79 | $22.36 | $22.55 | $20.77 | 8,156 |
| 2018-04-17 | $22.00 | $22.10 | $22.00 | $22.09 | $20.34 | 2,231 |
| 2018-04-16 | $21.52 | $21.78 | $21.52 | $21.78 | $20.06 | 2,351 |
| 2018-04-13 | $21.17 | $21.50 | $21.17 | $21.50 | $19.80 | 547 |
| 2018-04-12 | $21.20 | $21.20 | $21.20 | $21.20 | $19.53 | 285 |
| 2018-04-11 | $21.21 | $21.21 | $21.21 | $21.21 | $19.53 | 1,779 |
| 2018-04-10 | $20.75 | $20.99 | $20.69 | $20.99 | $19.33 | 673 |
| 2018-04-09 | $20.10 | $20.10 | $20.10 | $20.10 | $18.51 | 49 |
| 2018-04-06 | $20.48 | $20.48 | $20.09 | $20.10 | $18.51 | 2,081 |
| 2018-04-05 | $20.47 | $20.48 | $20.39 | $20.41 | $18.80 | 4,228 |
| 2018-04-04 | $19.52 | $19.74 | $19.52 | $19.74 | $18.18 | 609 |
| 2018-04-03 | $19.67 | $19.69 | $19.67 | $19.69 | $18.14 | 2,453 |
| 2018-04-02 | $19.39 | $19.39 | $19.20 | $19.29 | $17.77 | 12,444 |
| 2018-03-29 | $20.17 | $20.17 | $20.17 | $20.17 | $18.58 | 93 |
| 2018-03-28 | $20.08 | $20.17 | $20.08 | $20.17 | $18.58 | 723 |
| 2018-03-27 | $20.27 | $20.27 | $19.90 | $19.90 | $18.33 | 870 |
| 2018-03-26 | $20.08 | $20.08 | $20.08 | $20.08 | $18.50 | 277 |
| 2018-03-23 | $19.61 | $20.09 | $19.61 | $19.93 | $18.36 | 2,243 |
| 2018-03-22 | $19.72 | $20.13 | $19.60 | $20.08 | $18.50 | 3,966 |
| 2018-03-21 | $19.54 | $20.41 | $19.54 | $20.41 | $18.71 | 2,345 |
| 2018-03-20 | $19.79 | $19.84 | $19.66 | $19.76 | $18.11 | 4,341 |
| 2018-03-19 | $19.47 | $19.47 | $19.47 | $19.47 | $17.84 | 360 |
| 2018-03-16 | $19.61 | $19.61 | $19.61 | $19.61 | $17.97 | 0 |
| 2018-03-15 | $19.61 | $19.61 | $19.61 | $19.61 | $17.97 | 2,432 |
| 2018-03-14 | $19.74 | $19.74 | $19.60 | $19.61 | $17.97 | 1,814 |
| 2018-03-13 | $19.75 | $19.75 | $19.74 | $19.74 | $18.09 | 3,089 |
| 2018-03-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.10 | 111 |
| 2018-03-09 | $19.39 | $19.39 | $19.39 | $19.39 | $17.78 | 1 |
| 2018-03-08 | $19.34 | $19.39 | $19.32 | $19.39 | $17.78 | 1,585 |
| 2018-03-07 | $19.56 | $19.56 | $19.56 | $19.56 | $17.92 | 85 |
| 2018-03-06 | $19.56 | $19.56 | $19.56 | $19.56 | $17.92 | 169 |
| 2018-03-05 | $19.06 | $19.56 | $19.06 | $19.56 | $17.92 | 1,592 |
| 2018-03-02 | $19.04 | $19.04 | $19.04 | $19.04 | $17.45 | 7 |
| 2018-03-01 | $19.24 | $19.24 | $18.91 | $19.04 | $17.45 | 10,558 |
| 2018-02-28 | $19.40 | $19.40 | $19.40 | $19.40 | $17.78 | 166 |
| 2018-02-27 | $19.63 | $19.71 | $19.63 | $19.71 | $18.06 | 3,320 |
| 2018-02-26 | $19.59 | $19.76 | $19.59 | $19.69 | $18.05 | 1,256 |
| 2018-02-23 | $19.42 | $19.46 | $19.42 | $19.45 | $17.83 | 957 |
| 2018-02-22 | $19.24 | $19.28 | $19.16 | $19.16 | $17.56 | 7,835 |
| 2018-02-21 | $19.49 | $19.50 | $19.40 | $19.40 | $17.78 | 1,540 |
| 2018-02-20 | $19.83 | $19.83 | $19.65 | $19.65 | $18.01 | 1,649 |
| 2018-02-16 | $19.68 | $19.68 | $19.68 | $19.68 | $18.04 | 101 |
| 2018-02-15 | $19.57 | $19.75 | $19.57 | $19.68 | $18.04 | 2,579 |
| 2018-02-14 | $19.23 | $19.47 | $19.23 | $19.47 | $17.84 | 927 |
| 2018-02-13 | $19.44 | $19.44 | $19.44 | $19.44 | $17.82 | 287 |
| 2018-02-12 | $19.54 | $19.60 | $19.50 | $19.50 | $17.87 | 676 |
| 2018-02-09 | $19.20 | $19.20 | $18.97 | $18.97 | $17.38 | 1,692 |
| 2018-02-08 | $19.41 | $19.41 | $19.41 | $19.41 | $17.79 | 249 |
| 2018-02-07 | $20.39 | $20.39 | $19.86 | $19.86 | $18.20 | 59,196 |
| 2018-02-06 | $20.05 | $20.13 | $19.76 | $20.06 | $18.39 | 3,302 |
| 2018-02-05 | $20.49 | $20.49 | $19.64 | $20.00 | $18.33 | 35,496 |
| 2018-02-02 | $21.30 | $21.30 | $20.66 | $20.68 | $18.95 | 59,328 |
| 2018-02-01 | $21.43 | $21.43 | $21.14 | $21.34 | $19.56 | 1,078 |
| 2018-01-31 | $21.25 | $21.43 | $21.25 | $21.40 | $19.61 | 991 |
| 2018-01-30 | $21.47 | $21.47 | $21.26 | $21.26 | $19.49 | 17,320 |
| 2018-01-29 | $21.89 | $21.91 | $21.84 | $21.84 | $20.02 | 2,096 |
| 2018-01-26 | $22.48 | $22.48 | $22.17 | $22.17 | $20.32 | 2,110 |
| 2018-01-25 | $22.22 | $22.37 | $22.10 | $22.11 | $20.26 | 4,357 |
| 2018-01-24 | $22.44 | $22.44 | $22.22 | $22.35 | $20.48 | 975 |
| 2018-01-23 | $22.41 | $22.50 | $22.41 | $22.50 | $20.62 | 934 |
| 2018-01-22 | $22.18 | $22.40 | $22.18 | $22.40 | $20.53 | 3,720 |
| 2018-01-19 | $22.10 | $22.10 | $21.97 | $22.06 | $20.22 | 4,683 |
| 2018-01-18 | $22.21 | $22.21 | $22.07 | $22.07 | $20.23 | 640 |
| 2018-01-17 | $22.33 | $22.45 | $22.20 | $22.39 | $20.52 | 1,071 |
| 2018-01-16 | $22.43 | $22.48 | $22.29 | $22.29 | $20.43 | 3,294 |
| 2018-01-12 | $22.28 | $22.41 | $22.28 | $22.39 | $20.52 | 2,917 |
| 2018-01-11 | $21.98 | $22.22 | $21.98 | $22.07 | $20.23 | 8,169 |
| 2018-01-10 | $21.90 | $21.90 | $21.71 | $21.86 | $20.04 | 20,013 |
| 2018-01-09 | $22.01 | $22.01 | $21.80 | $21.80 | $19.98 | 16,867 |
| 2018-01-08 | $21.66 | $21.80 | $21.66 | $21.78 | $19.96 | 14,992 |
| 2018-01-05 | $21.60 | $21.75 | $21.59 | $21.75 | $19.93 | 59,261 |
| 2018-01-04 | $21.79 | $21.79 | $21.66 | $21.75 | $19.93 | 2,677 |
| 2018-01-03 | $21.67 | $21.73 | $21.65 | $21.73 | $19.92 | 2,562 |
| 2018-01-02 | $21.46 | $21.51 | $21.22 | $21.36 | $19.58 | 26,116 |
| 2017-12-29 | $21.22 | $21.22 | $21.08 | $21.13 | $19.36 | 15,376 |
| 2017-12-28 | $21.25 | $21.25 | $21.20 | $21.20 | $19.43 | 1,008 |
| 2017-12-27 | $21.18 | $21.18 | $21.18 | $21.18 | $19.41 | 326 |
| 2017-12-26 | $21.14 | $21.23 | $21.14 | $21.23 | $19.46 | 536 |
| 2017-12-22 | $20.96 | $21.05 | $20.96 | $20.97 | $19.22 | 753 |
| 2017-12-21 | $20.70 | $20.96 | $20.70 | $20.96 | $19.21 | 1,536 |
| 2017-12-20 | $20.36 | $20.36 | $20.16 | $20.16 | $18.39 | 762 |
| 2017-12-19 | $20.20 | $20.27 | $20.20 | $20.20 | $18.43 | 3,029 |
| 2017-12-18 | $20.09 | $20.27 | $20.09 | $20.20 | $18.43 | 3,161 |
| 2017-12-15 | $20.06 | $20.10 | $20.00 | $20.00 | $18.25 | 1,490 |
| 2017-12-14 | $20.09 | $20.09 | $20.00 | $20.00 | $18.25 | 1,110 |
| 2017-12-13 | $20.04 | $20.11 | $20.00 | $20.03 | $18.28 | 4,162 |
| 2017-12-12 | $20.10 | $20.11 | $20.03 | $20.11 | $18.35 | 931 |
| 2017-12-11 | $20.13 | $20.20 | $20.10 | $20.12 | $18.36 | 1,613 |
| 2017-12-08 | $19.80 | $19.99 | $19.80 | $19.99 | $18.24 | 2,719 |
| 2017-12-07 | $19.77 | $19.78 | $19.74 | $19.74 | $18.01 | 1,546 |
| 2017-12-06 | $19.68 | $19.71 | $19.65 | $19.71 | $17.98 | 3,727 |
| 2017-12-05 | $20.01 | $20.03 | $19.93 | $19.93 | $18.18 | 1,231 |
| 2017-12-04 | $20.12 | $20.16 | $19.90 | $19.90 | $18.16 | 8,566 |
| 2017-12-01 | $20.00 | $20.08 | $19.78 | $19.86 | $18.12 | 2,064 |
| 2017-11-30 | $19.63 | $19.85 | $19.63 | $19.83 | $18.09 | 2,840 |
| 2017-11-29 | $19.38 | $19.48 | $19.32 | $19.48 | $17.78 | 517 |
| 2017-11-28 | $19.47 | $19.47 | $19.37 | $19.46 | $17.76 | 1,647 |
| 2017-11-27 | $19.51 | $19.51 | $19.38 | $19.42 | $17.72 | 1,041 |
| 2017-11-24 | $19.52 | $19.52 | $19.52 | $19.52 | $17.81 | 52 |
| 2017-11-22 | $19.49 | $19.52 | $19.41 | $19.52 | $17.81 | 1,953 |
| 2017-11-21 | $19.47 | $19.53 | $19.42 | $19.42 | $17.72 | 878 |
| 2017-11-20 | $19.41 | $19.44 | $19.39 | $19.42 | $17.72 | 2,602 |
| 2017-11-17 | $19.37 | $19.37 | $19.37 | $19.37 | $17.67 | 674 |
| 2017-11-16 | $19.22 | $19.32 | $19.22 | $19.26 | $17.57 | 2,232 |
| 2017-11-15 | $19.35 | $19.35 | $19.34 | $19.34 | $17.65 | 1,882 |
| 2017-11-14 | $19.50 | $19.50 | $19.39 | $19.44 | $17.73 | 1,703 |
| 2017-11-13 | $19.76 | $19.76 | $19.61 | $19.61 | $17.90 | 1,829 |
| 2017-11-10 | $19.80 | $19.81 | $19.63 | $19.73 | $18.00 | 1,951 |
| 2017-11-09 | $19.69 | $19.84 | $19.63 | $19.84 | $18.10 | 2,078 |
| 2017-11-08 | $19.85 | $19.90 | $19.76 | $19.84 | $18.10 | 1,976 |
| 2017-11-07 | $19.85 | $19.92 | $19.85 | $19.89 | $18.15 | 2,821 |
| 2017-11-06 | $19.75 | $19.90 | $19.75 | $19.90 | $18.16 | 894 |
| 2017-11-03 | $19.45 | $19.62 | $19.45 | $19.62 | $17.90 | 5,144 |
| 2017-11-02 | $19.41 | $19.48 | $19.33 | $19.39 | $17.69 | 3,437 |
| 2017-11-01 | $19.41 | $19.41 | $19.32 | $19.37 | $17.67 | 4,337 |
| 2017-10-31 | $19.04 | $19.06 | $18.95 | $19.06 | $17.39 | 2,803 |
| 2017-10-30 | $18.98 | $18.99 | $18.93 | $18.93 | $17.27 | 1,339 |
| 2017-10-27 | $18.55 | $18.55 | $18.55 | $18.55 | $16.93 | 183 |
| 2017-10-26 | $18.65 | $18.65 | $18.50 | $18.55 | $16.93 | 2,251 |
| 2017-10-25 | $18.75 | $18.75 | $18.49 | $18.53 | $16.91 | 4,465 |
| 2017-10-24 | $18.72 | $18.72 | $18.65 | $18.72 | $17.08 | 4,827 |
| 2017-10-23 | $18.67 | $18.67 | $18.65 | $18.65 | $17.01 | 725 |
| 2017-10-20 | $18.78 | $18.81 | $18.78 | $18.81 | $17.16 | 1,308 |
| 2017-10-19 | $18.70 | $18.76 | $18.70 | $18.76 | $17.12 | 743 |
| 2017-10-18 | $18.87 | $18.87 | $18.81 | $18.81 | $17.16 | 2,009 |
| 2017-10-17 | $18.95 | $18.95 | $18.79 | $18.84 | $17.19 | 4,739 |
| 2017-10-16 | $19.08 | $19.08 | $18.88 | $18.88 | $17.23 | 1,720 |
| 2017-10-13 | $18.96 | $19.02 | $18.93 | $18.97 | $17.31 | 1,413 |
| 2017-10-12 | $18.79 | $18.94 | $18.79 | $18.89 | $17.24 | 3,886 |
| 2017-10-11 | $19.27 | $19.27 | $18.88 | $18.98 | $17.32 | 6,749 |
| 2017-10-10 | $19.05 | $19.06 | $18.90 | $18.90 | $17.25 | 22,366 |
| 2017-10-09 | $18.92 | $18.93 | $18.87 | $18.90 | $17.25 | 1,771 |
| 2017-10-06 | $18.84 | $18.84 | $18.77 | $18.83 | $17.18 | 3,513 |
| 2017-10-05 | $19.11 | $19.11 | $18.95 | $18.95 | $17.29 | 5,822 |
| 2017-10-04 | $18.91 | $19.02 | $18.90 | $18.93 | $17.27 | 17,190 |
| 2017-10-03 | $19.30 | $19.30 | $18.98 | $19.00 | $17.34 | 7,695 |
| 2017-10-02 | $18.85 | $18.97 | $18.85 | $18.95 | $17.29 | 26,146 |
| 2017-09-29 | $18.87 | $18.97 | $18.87 | $18.88 | $17.23 | 5,273 |
| 2017-09-28 | $18.81 | $18.81 | $18.81 | $18.81 | $17.16 | 38 |
| 2017-09-27 | $18.81 | $18.81 | $18.81 | $18.81 | $17.16 | 108 |
| 2017-09-26 | $18.81 | $18.84 | $18.81 | $18.84 | $17.19 | 901 |
| 2017-09-25 | $18.52 | $18.52 | $18.52 | $18.52 | $16.90 | 0 |
| 2017-09-22 | $18.50 | $18.52 | $18.50 | $18.52 | $16.90 | 1,438 |
| 2017-09-21 | $18.32 | $18.32 | $18.32 | $18.32 | $16.71 | 2 |
| 2017-09-20 | $18.42 | $18.42 | $18.42 | $18.42 | $16.71 | 20 |
| 2017-09-19 | $18.45 | $18.45 | $18.42 | $18.42 | $16.71 | 300 |
| 2017-09-18 | $18.29 | $18.31 | $18.29 | $18.31 | $16.61 | 300 |
| 2017-09-15 | $18.15 | $18.15 | $18.15 | $18.15 | $16.47 | 110 |
| 2017-09-14 | $18.09 | $18.09 | $18.09 | $18.09 | $16.41 | 0 |
| 2017-09-13 | $18.09 | $18.09 | $18.09 | $18.09 | $16.41 | 710 |
| 2017-09-12 | $17.63 | $17.63 | $17.63 | $17.63 | $16.00 | 7 |
| 2017-09-11 | $17.63 | $17.63 | $17.63 | $17.63 | $16.00 | 0 |
| 2017-09-08 | $17.63 | $17.63 | $17.63 | $17.63 | $16.00 | 200 |
| 2017-09-07 | $17.69 | $17.69 | $17.69 | $17.69 | $16.05 | 77 |
| 2017-09-06 | $17.70 | $17.70 | $17.69 | $17.69 | $16.05 | 250 |
| 2017-09-05 | $17.40 | $17.40 | $17.40 | $17.40 | $15.79 | 113 |
| 2017-09-01 | $17.45 | $17.50 | $17.45 | $17.50 | $15.88 | 1,550 |
| 2017-08-31 | $17.16 | $17.16 | $17.16 | $17.16 | $15.57 | 0 |
| 2017-08-30 | $17.16 | $17.16 | $17.16 | $17.16 | $15.57 | 0 |
| 2017-08-29 | $17.16 | $17.16 | $17.16 | $17.16 | $15.57 | 0 |
| 2017-08-28 | $17.16 | $17.16 | $17.16 | $17.16 | $15.57 | 0 |
| 2017-08-25 | $17.17 | $17.17 | $17.16 | $17.16 | $15.57 | 2,012 |
| 2017-08-24 | $16.94 | $16.94 | $16.94 | $16.94 | $15.37 | 0 |
| 2017-08-23 | $16.94 | $16.94 | $16.94 | $16.94 | $15.37 | 880 |
| 2017-08-22 | $16.85 | $16.85 | $16.85 | $16.85 | $15.29 | 13 |
| 2017-08-21 | $16.85 | $16.85 | $16.85 | $16.85 | $15.29 | 0 |
| 2017-08-18 | $16.85 | $16.85 | $16.85 | $16.85 | $15.29 | 0 |
| 2017-08-17 | $16.85 | $16.85 | $16.85 | $16.85 | $15.29 | 526 |
| 2017-08-16 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 6 |
| 2017-08-15 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 301 |
| 2017-08-14 | $17.37 | $17.44 | $17.37 | $17.44 | $15.82 | 705 |
| 2017-08-11 | $17.40 | $17.40 | $17.40 | $17.40 | $15.79 | 1,000 |
| 2017-08-10 | $17.45 | $17.46 | $17.44 | $17.44 | $15.82 | 1,400 |
| 2017-08-09 | $18.05 | $18.05 | $18.05 | $18.05 | $16.38 | 0 |
| 2017-08-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.38 | 0 |
| 2017-08-07 | $18.05 | $18.05 | $18.05 | $18.05 | $16.38 | 0 |
| 2017-08-04 | $18.05 | $18.05 | $18.05 | $18.05 | $16.38 | 340 |
| 2017-08-03 | $17.93 | $17.93 | $17.93 | $17.93 | $16.27 | 173 |
| 2017-08-02 | $18.31 | $18.31 | $18.31 | $18.31 | $16.61 | 105 |
| 2017-08-01 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2017-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2017-07-28 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2017-07-27 | $18.20 | $18.25 | $18.18 | $18.25 | $16.56 | 4,433 |
| 2017-07-26 | $18.26 | $18.26 | $18.26 | $18.26 | $16.57 | 101 |
| 2017-07-25 | $18.26 | $18.28 | $18.20 | $18.25 | $16.56 | 4,011 |
| 2017-07-24 | $17.88 | $17.89 | $17.87 | $17.88 | $16.22 | 2,044 |
| 2017-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 208 |
| 2017-07-20 | $18.26 | $18.26 | $18.11 | $18.11 | $16.43 | 3,063 |
| 2017-07-19 | $18.12 | $18.16 | $18.12 | $18.16 | $16.48 | 4,111 |
| 2017-07-18 | $18.05 | $18.05 | $17.84 | $17.84 | $16.19 | 2,599 |
| 2017-07-17 | $18.05 | $18.05 | $17.97 | $17.97 | $16.30 | 1,865 |
| 2017-07-14 | $17.87 | $17.90 | $17.87 | $17.89 | $16.23 | 10,500 |
| 2017-07-13 | $17.81 | $17.81 | $17.79 | $17.79 | $16.14 | 1,653 |
| 2017-07-12 | $17.87 | $17.87 | $17.87 | $17.87 | $16.21 | 175 |
| 2017-07-11 | $17.74 | $17.74 | $17.74 | $17.74 | $16.10 | 0 |
| 2017-07-10 | $17.74 | $17.74 | $17.71 | $17.74 | $16.10 | 3,700 |
| 2017-07-07 | $17.64 | $17.64 | $17.64 | $17.64 | $16.01 | 16 |
| 2017-07-06 | $17.64 | $17.64 | $17.64 | $17.64 | $16.01 | 387 |
| 2017-07-05 | $17.87 | $17.87 | $17.79 | $17.79 | $16.14 | 365 |
| 2017-07-03 | $18.19 | $18.19 | $18.19 | $18.19 | $16.50 | 105 |
| 2017-06-30 | $17.87 | $17.88 | $17.86 | $17.88 | $16.22 | 2,678 |
| 2017-06-29 | $17.64 | $17.64 | $17.64 | $17.64 | $16.01 | 40 |
| 2017-06-28 | $17.64 | $17.64 | $17.64 | $17.64 | $16.01 | 0 |
| 2017-06-27 | $17.64 | $17.64 | $17.64 | $17.64 | $16.01 | 1,406 |
| 2017-06-26 | $17.59 | $17.62 | $17.54 | $17.62 | $15.99 | 1,901 |
| 2017-06-23 | $17.19 | $17.46 | $17.19 | $17.41 | $15.80 | 7,026 |
| 2017-06-22 | $17.41 | $17.41 | $17.41 | $17.41 | $15.80 | 518 |
| 2017-06-21 | $17.65 | $17.65 | $17.65 | $17.65 | $15.95 | 0 |
| 2017-06-20 | $17.62 | $17.65 | $17.60 | $17.65 | $15.95 | 1,108 |
| 2017-06-19 | $18.04 | $18.04 | $18.01 | $18.01 | $16.28 | 5,017 |
| 2017-06-16 | $17.76 | $18.00 | $17.73 | $18.00 | $16.27 | 7,248 |
| 2017-06-15 | $18.01 | $18.01 | $18.01 | $18.01 | $16.28 | 5 |
| 2017-06-14 | $18.01 | $18.01 | $18.01 | $18.01 | $16.28 | 100 |
| 2017-06-13 | $18.52 | $18.52 | $18.52 | $18.52 | $16.74 | 275 |
| 2017-06-12 | $18.21 | $18.21 | $18.21 | $18.21 | $16.46 | 0 |
| 2017-06-09 | $17.78 | $18.21 | $17.78 | $18.21 | $16.46 | 3,478 |
| 2017-06-08 | $17.74 | $17.75 | $17.70 | $17.70 | $16.00 | 2,364 |
| 2017-06-07 | $18.17 | $18.17 | $18.17 | $18.17 | $16.42 | 0 |
| 2017-06-06 | $18.04 | $18.17 | $17.98 | $18.17 | $16.42 | 14,670 |
| 2017-06-05 | $18.15 | $18.15 | $18.07 | $18.07 | $16.33 | 64,411 |
| 2017-06-02 | $18.02 | $18.02 | $18.01 | $18.01 | $16.28 | 8,617 |
| 2017-06-01 | $18.55 | $18.55 | $18.55 | $18.55 | $16.76 | 0 |
| 2017-05-31 | $18.55 | $18.55 | $18.55 | $18.55 | $16.76 | 0 |
| 2017-05-30 | $18.55 | $18.55 | $18.55 | $18.55 | $16.76 | 25 |
| 2017-05-26 | $18.51 | $18.55 | $18.51 | $18.55 | $16.76 | 900 |
| 2017-05-25 | $19.14 | $19.18 | $18.60 | $18.60 | $16.81 | 2,246 |
| 2017-05-24 | $19.08 | $19.08 | $19.08 | $19.08 | $17.25 | 101 |
| 2017-05-23 | $19.29 | $19.29 | $19.29 | $19.29 | $17.43 | 249 |
| 2017-05-22 | $19.38 | $19.38 | $19.38 | $19.38 | $17.51 | 250 |
| 2017-05-19 | $19.09 | $19.09 | $19.09 | $19.09 | $17.25 | 0 |
| 2017-05-18 | $19.09 | $19.09 | $19.09 | $19.09 | $17.25 | 1,831 |
| 2017-05-17 | $19.53 | $19.53 | $19.53 | $19.53 | $17.65 | 0 |
| 2017-05-16 | $19.53 | $19.53 | $19.53 | $19.53 | $17.65 | 0 |
| 2017-05-15 | $19.53 | $19.53 | $19.53 | $19.53 | $17.65 | 302 |
| 2017-05-12 | $19.33 | $19.33 | $19.33 | $19.33 | $17.47 | 0 |
| 2017-05-11 | $19.41 | $19.42 | $19.33 | $19.33 | $17.47 | 4,202 |
| 2017-05-10 | $19.26 | $19.47 | $19.26 | $19.47 | $17.60 | 1,226 |
| 2017-05-09 | $19.08 | $19.08 | $19.06 | $19.06 | $17.22 | 1,501 |
| 2017-05-08 | $19.26 | $19.26 | $19.24 | $19.24 | $17.38 | 745 |
| 2017-05-05 | $18.89 | $18.99 | $18.89 | $18.99 | $17.16 | 200 |
| 2017-05-04 | $18.82 | $19.02 | $18.82 | $18.95 | $17.12 | 492 |
| 2017-05-03 | $19.15 | $19.15 | $19.12 | $19.12 | $17.28 | 1,241 |
| 2017-05-02 | $19.37 | $19.37 | $19.37 | $19.37 | $17.51 | 0 |
| 2017-05-01 | $19.32 | $19.37 | $19.32 | $19.37 | $17.51 | 1,071 |
| 2017-04-28 | $19.49 | $19.49 | $19.49 | $19.49 | $17.61 | 104 |
| 2017-04-27 | $19.88 | $19.88 | $19.88 | $19.88 | $17.97 | 91 |
| 2017-04-26 | $19.99 | $19.99 | $19.88 | $19.88 | $17.97 | 200 |
| 2017-04-25 | $19.68 | $19.68 | $19.68 | $19.68 | $17.78 | 0 |
| 2017-04-24 | $19.63 | $19.68 | $19.63 | $19.68 | $17.78 | 475 |
| 2017-04-21 | $19.46 | $19.46 | $19.46 | $19.46 | $17.59 | 36 |
| 2017-04-20 | $19.46 | $19.46 | $19.46 | $19.46 | $17.59 | 0 |
| 2017-04-19 | $19.46 | $19.46 | $19.46 | $19.46 | $17.59 | 200 |
| 2017-04-18 | $20.86 | $20.86 | $20.86 | $20.86 | $18.85 | 0 |
| 2017-04-17 | $20.86 | $20.86 | $20.86 | $20.86 | $18.85 | 65 |
| 2017-04-13 | $20.86 | $20.86 | $20.86 | $20.86 | $18.85 | 2 |
| 2017-04-12 | $20.86 | $20.86 | $20.86 | $20.86 | $18.85 | 0 |
| 2017-04-11 | $20.86 | $20.86 | $20.86 | $20.86 | $18.85 | 0 |
| 2017-04-10 | $20.86 | $20.86 | $20.86 | $20.86 | $18.85 | 65 |
| 2017-04-07 | $20.85 | $20.86 | $20.85 | $20.86 | $18.85 | 574 |
| 2017-04-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.80 | 628 |
| 2017-04-05 | $20.58 | $20.58 | $20.58 | $20.58 | $18.60 | 50 |
| 2017-04-04 | $20.58 | $20.58 | $20.58 | $20.58 | $18.60 | 0 |
| 2017-04-03 | $20.58 | $20.58 | $20.58 | $20.58 | $18.60 | 115 |
| 2017-03-31 | $20.52 | $20.52 | $20.52 | $20.52 | $18.55 | 0 |
| 2017-03-30 | $20.52 | $20.52 | $20.52 | $20.52 | $18.55 | 0 |
| 2017-03-29 | $20.52 | $20.52 | $20.52 | $20.52 | $18.55 | 580 |
| 2017-03-28 | $20.05 | $20.05 | $20.05 | $20.05 | $18.12 | 167 |
| 2017-03-27 | $19.78 | $19.78 | $19.78 | $19.78 | $17.87 | 350 |
| 2017-03-24 | $20.25 | $20.25 | $20.25 | $20.25 | $18.30 | 0 |
| 2017-03-23 | $20.02 | $20.25 | $20.00 | $20.25 | $18.30 | 1,548 |
| 2017-03-22 | $20.17 | $20.18 | $20.17 | $20.18 | $18.14 | 700 |
| 2017-03-21 | $20.29 | $20.29 | $20.29 | $20.29 | $18.24 | 100 |
| 2017-03-20 | $20.40 | $20.40 | $20.40 | $20.40 | $18.34 | 446 |
| 2017-03-17 | $20.62 | $20.62 | $20.62 | $20.62 | $18.53 | 0 |
| 2017-03-16 | $20.62 | $20.62 | $20.62 | $20.62 | $18.53 | 0 |
| 2017-03-15 | $20.57 | $20.62 | $20.57 | $20.62 | $18.53 | 687 |
| 2017-03-14 | $20.14 | $20.14 | $20.14 | $20.14 | $18.10 | 0 |
| 2017-03-13 | $20.14 | $20.14 | $20.14 | $20.14 | $18.10 | 0 |
| 2017-03-10 | $20.14 | $20.14 | $20.14 | $20.14 | $18.10 | 0 |
| 2017-03-09 | $20.17 | $20.17 | $20.14 | $20.14 | $18.10 | 223 |
| 2017-03-08 | $20.56 | $20.56 | $20.37 | $20.37 | $18.31 | 946 |
| 2017-03-07 | $21.07 | $21.07 | $21.07 | $21.07 | $18.94 | 0 |
| 2017-03-06 | $21.07 | $21.07 | $21.07 | $21.07 | $18.94 | 175 |
| 2017-03-03 | $21.19 | $21.19 | $21.19 | $21.19 | $19.05 | 126 |
| 2017-03-02 | $21.52 | $21.52 | $21.52 | $21.52 | $19.35 | 0 |
| 2017-03-01 | $21.52 | $21.52 | $21.52 | $21.52 | $19.35 | 474 |
| 2017-02-28 | $20.79 | $20.79 | $20.79 | $20.79 | $18.68 | 0 |
| 2017-02-27 | $20.79 | $20.79 | $20.79 | $20.79 | $18.68 | 0 |
| 2017-02-24 | $20.79 | $20.79 | $20.79 | $20.79 | $18.68 | 1,140 |
| 2017-02-23 | $20.87 | $20.90 | $20.87 | $20.90 | $18.79 | 1,500 |
| 2017-02-22 | $21.14 | $21.14 | $21.10 | $21.10 | $18.97 | 469 |
| 2017-02-21 | $21.37 | $21.37 | $21.37 | $21.37 | $19.21 | 121 |
| 2017-02-17 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2017-02-16 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 382 |
| 2017-02-15 | $21.65 | $21.65 | $21.60 | $21.60 | $19.42 | 1,559 |
| 2017-02-14 | $21.65 | $21.65 | $21.65 | $21.65 | $19.46 | 1,182 |
| 2017-02-13 | $21.48 | $21.54 | $21.48 | $21.52 | $19.35 | 4,554 |
| 2017-02-10 | $21.30 | $21.30 | $21.30 | $21.30 | $19.15 | 0 |
| 2017-02-09 | $21.30 | $21.30 | $21.30 | $21.30 | $19.15 | 0 |
| 2017-02-08 | $21.30 | $21.30 | $21.30 | $21.30 | $19.15 | 0 |
| 2017-02-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.15 | 49 |
| 2017-02-06 | $21.30 | $21.30 | $21.30 | $21.30 | $19.15 | 900 |
| 2017-02-03 | $21.61 | $21.61 | $21.58 | $21.58 | $19.40 | 460 |
| 2017-02-02 | $21.35 | $21.36 | $21.33 | $21.33 | $19.18 | 560 |
| 2017-02-01 | $21.49 | $21.49 | $21.49 | $21.49 | $19.32 | 0 |
| 2017-01-31 | $21.49 | $21.49 | $21.49 | $21.49 | $19.32 | 0 |
| 2017-01-30 | $21.49 | $21.49 | $21.49 | $21.49 | $19.32 | 700 |
| 2017-01-27 | $22.21 | $22.21 | $22.21 | $22.21 | $19.96 | 0 |
| 2017-01-26 | $22.21 | $22.21 | $22.21 | $22.21 | $19.96 | 925 |
| 2017-01-25 | $21.61 | $21.61 | $21.61 | $21.61 | $19.42 | 80 |
| 2017-01-24 | $21.61 | $21.61 | $21.61 | $21.61 | $19.42 | 60 |
| 2017-01-23 | $21.61 | $21.61 | $21.61 | $21.61 | $19.42 | 2,009 |
| 2017-01-20 | $21.89 | $21.89 | $21.89 | $21.89 | $19.68 | 0 |
| 2017-01-19 | $21.92 | $21.92 | $21.89 | $21.89 | $19.68 | 400 |
| 2017-01-18 | $21.92 | $21.92 | $21.92 | $21.92 | $19.70 | 847 |
| 2017-01-17 | $21.95 | $21.95 | $21.90 | $21.90 | $19.69 | 1,640 |
| 2017-01-13 | $21.87 | $21.87 | $21.87 | $21.87 | $19.65 | 0 |
| 2017-01-12 | $21.87 | $21.87 | $21.87 | $21.87 | $19.65 | 90 |
| 2017-01-11 | $21.87 | $21.87 | $21.87 | $21.87 | $19.65 | 0 |
| 2017-01-10 | $21.99 | $21.99 | $21.87 | $21.87 | $19.65 | 2,945 |
| 2017-01-09 | $22.49 | $22.49 | $22.49 | $22.49 | $20.21 | 0 |
| 2017-01-06 | $22.49 | $22.49 | $22.49 | $22.49 | $20.21 | 0 |
| 2017-01-05 | $22.49 | $22.49 | $22.49 | $22.49 | $20.21 | 90 |
| 2017-01-04 | $22.38 | $22.49 | $22.38 | $22.49 | $20.21 | 540 |
| 2017-01-03 | $22.05 | $22.05 | $22.05 | $22.05 | $19.82 | 0 |
| 2016-12-30 | $22.05 | $22.05 | $22.05 | $22.05 | $19.82 | 0 |
| 2016-12-29 | $22.19 | $22.19 | $22.05 | $22.05 | $19.82 | 320 |
| 2016-12-28 | $22.65 | $22.65 | $22.65 | $22.65 | $20.36 | 15,006 |
| 2016-12-27 | $22.65 | $22.65 | $22.65 | $22.65 | $20.36 | 0 |
| 2016-12-23 | $22.65 | $22.65 | $22.65 | $22.65 | $20.36 | 400 |
| 2016-12-22 | $22.47 | $22.47 | $22.46 | $22.46 | $20.19 | 230 |
| 2016-12-21 | $22.45 | $22.45 | $22.37 | $22.37 | $20.11 | 525 |
| 2016-12-20 | $22.77 | $22.77 | $22.42 | $22.42 | $20.12 | 2,017 |
| 2016-12-19 | $22.83 | $22.83 | $22.38 | $22.44 | $20.13 | 8,199 |
| 2016-12-16 | $22.45 | $22.45 | $22.45 | $22.45 | $20.14 | 22 |
| 2016-12-15 | $22.34 | $22.45 | $22.34 | $22.45 | $20.14 | 644 |
| 2016-12-14 | $23.11 | $23.11 | $23.11 | $23.11 | $20.73 | 422 |
| 2016-12-13 | $22.87 | $22.87 | $22.68 | $22.87 | $20.52 | 3,483 |
| 2016-12-12 | $22.70 | $22.70 | $22.70 | $22.70 | $20.36 | 500 |
| 2016-12-09 | $22.59 | $22.59 | $22.59 | $22.59 | $20.27 | 22 |
| 2016-12-08 | $22.57 | $22.59 | $22.57 | $22.59 | $20.27 | 1,600 |
| 2016-12-07 | $22.53 | $22.53 | $22.53 | $22.53 | $20.21 | 0 |
| 2016-12-06 | $22.39 | $22.54 | $22.39 | $22.53 | $20.21 | 2,013 |
| 2016-12-05 | $22.67 | $22.67 | $22.67 | $22.67 | $20.34 | 2,700 |
| 2016-12-02 | $22.33 | $22.33 | $22.33 | $22.33 | $20.04 | 0 |
| 2016-12-01 | $23.21 | $23.21 | $22.31 | $22.33 | $20.04 | 1,510 |
| 2016-11-30 | $22.00 | $22.14 | $21.88 | $22.14 | $19.86 | 2,725 |
| 2016-11-29 | $21.70 | $21.70 | $21.70 | $21.70 | $19.47 | 5 |
| 2016-11-28 | $21.70 | $21.70 | $21.70 | $21.70 | $19.47 | 0 |
| 2016-11-25 | $21.70 | $21.70 | $21.70 | $21.70 | $19.47 | 0 |
| 2016-11-23 | $21.74 | $21.74 | $21.69 | $21.70 | $19.47 | 2,054 |
| 2016-11-22 | $21.49 | $21.49 | $21.49 | $21.49 | $19.28 | 0 |
| 2016-11-21 | $21.49 | $21.49 | $21.49 | $21.49 | $19.28 | 300 |
| 2016-11-18 | $21.26 | $21.26 | $21.26 | $21.26 | $19.07 | 0 |
| 2016-11-17 | $21.26 | $21.26 | $21.26 | $21.26 | $19.07 | 338 |
| 2016-11-16 | $21.13 | $21.13 | $21.01 | $21.01 | $18.85 | 7,595 |
| 2016-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 50 |
| 2016-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 50 |
| 2016-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 10,000 |
| 2016-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 5 |
| 2016-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 5 |
| 2016-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 0 |
| 2016-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 100 |