Fulton Financial Corp (FULT) Exchange: NASDAQ
Data as of May 2, 2025
$15.74 ($-0.14) -0.88%
Fulton Financial Corp - Daily Information
Click for more stock information on Fulton Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.69 |
| Previous Close | $15.74 |
| High | $15.86 |
| Low | $15.52 |
| Adjusted Open | $15.69 |
| Previous Adjusted Close | $15.74 |
| Adjusted High | $15.86 |
| Adjusted Low | $15.52 |
About Fulton Financial Corp (FULT)
Fulton Financial Corp is a financial holding company based in Lancaster, Pennsylvania. Founded in 1982, the company has grown to become the largest financial holding company headquartered in Pennsylvania and is ranked as one of the largest financial holding companies in the United States and Puerto Rico. Their banking divisions include Fulton Bank, Swineford National Bank, Lafayette Ambassador Bank, SKC Community Bank, and FNB Bank. They offer a wide range of services and products for individuals, businesses, and organizations through their banking offices in Pennsylvania, Maryland, Delaware, New Jersey, and Virginia. In addition, they offer trust and wealth management services, insurance, corporate and consumer finance, retail brokerage, and consumer loan services. In 2019, Fulton Financial Corporation reported assets of $19.5 billion and a net income of $155 million.
Invest in Fulton Financial Corp (FULT)
Historical Stock Data for Fulton Financial Corp (FULT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $15.69 | $15.86 | $15.52 | $15.74 | $15.74 | 1,933,364 |
| 2025-04-17 | $15.86 | $16.15 | $15.70 | $15.88 | $15.88 | 2,878,814 |
| 2025-04-16 | $16.02 | $16.55 | $15.54 | $15.97 | $15.97 | 3,341,629 |
| 2025-04-15 | $15.65 | $16.45 | $15.65 | $16.03 | $16.03 | 3,624,991 |
| 2025-04-14 | $15.44 | $15.78 | $15.10 | $15.67 | $15.67 | 2,321,386 |
| 2025-04-11 | $15.02 | $15.33 | $14.74 | $15.19 | $15.19 | 1,533,121 |
| 2025-04-10 | $15.98 | $16.05 | $14.78 | $15.23 | $15.23 | 1,812,572 |
| 2025-04-09 | $14.94 | $16.68 | $14.70 | $16.27 | $16.27 | 2,712,268 |
| 2025-04-08 | $15.68 | $16.16 | $14.90 | $15.22 | $15.22 | 1,598,541 |
| 2025-04-07 | $14.57 | $16.03 | $14.33 | $15.25 | $15.25 | 2,749,653 |
| 2025-04-04 | $15.43 | $15.88 | $14.65 | $15.13 | $15.13 | 3,523,930 |
| 2025-04-03 | $17.17 | $17.31 | $16.23 | $16.24 | $16.24 | 2,390,965 |
| 2025-04-02 | $17.50 | $17.96 | $17.50 | $17.94 | $17.94 | 1,607,256 |
| 2025-04-01 | $17.81 | $17.93 | $17.55 | $17.81 | $17.81 | 1,124,033 |
| 2025-03-31 | $17.80 | $18.16 | $17.70 | $18.09 | $17.91 | 1,238,760 |
| 2025-03-28 | $18.18 | $18.30 | $17.81 | $17.97 | $17.97 | 957,934 |
| 2025-03-27 | $18.35 | $18.44 | $18.10 | $18.26 | $18.26 | 839,987 |
| 2025-03-26 | $18.32 | $18.64 | $18.23 | $18.38 | $18.38 | 1,088,460 |
| 2025-03-25 | $18.49 | $18.51 | $18.29 | $18.30 | $18.30 | 1,176,419 |
| 2025-03-24 | $18.27 | $18.49 | $18.20 | $18.40 | $18.40 | 1,006,481 |
| 2025-03-21 | $18.13 | $18.26 | $17.87 | $18.02 | $18.02 | 5,411,433 |
| 2025-03-20 | $18.22 | $18.53 | $18.14 | $18.16 | $18.16 | 822,853 |
| 2025-03-19 | $18.25 | $18.59 | $18.18 | $18.29 | $18.29 | 1,064,244 |
| 2025-03-18 | $18.08 | $18.30 | $18.00 | $18.26 | $18.26 | 1,162,051 |
| 2025-03-17 | $18.10 | $18.39 | $18.10 | $18.21 | $18.21 | 1,208,310 |
| 2025-03-14 | $17.72 | $18.05 | $17.67 | $18.03 | $18.03 | 808,859 |
| 2025-03-13 | $17.69 | $17.90 | $17.47 | $17.50 | $17.50 | 937,612 |
| 2025-03-12 | $17.50 | $17.84 | $17.23 | $17.65 | $17.65 | 1,423,860 |
| 2025-03-11 | $17.57 | $17.77 | $17.14 | $17.24 | $17.24 | 1,615,791 |
| 2025-03-10 | $18.07 | $18.18 | $17.33 | $17.45 | $17.45 | 1,559,213 |
| 2025-03-07 | $18.39 | $18.57 | $18.16 | $18.40 | $18.40 | 1,344,999 |
| 2025-03-06 | $18.65 | $18.67 | $18.33 | $18.46 | $18.46 | 1,139,685 |
| 2025-03-05 | $19.02 | $19.80 | $18.57 | $18.82 | $18.82 | 1,058,249 |
| 2025-03-04 | $19.48 | $19.48 | $18.67 | $18.92 | $18.92 | 1,266,924 |
| 2025-03-03 | $19.87 | $20.17 | $19.50 | $19.66 | $19.66 | 920,475 |
| 2025-02-28 | $19.68 | $19.85 | $19.60 | $19.82 | $19.82 | 1,061,101 |
| 2025-02-27 | $19.67 | $19.86 | $19.47 | $19.53 | $19.53 | 742,480 |
| 2025-02-26 | $19.56 | $19.69 | $19.42 | $19.67 | $19.67 | 1,061,016 |
| 2025-02-25 | $19.52 | $19.87 | $19.39 | $19.57 | $19.57 | 1,653,578 |
| 2025-02-24 | $19.84 | $19.90 | $19.33 | $19.35 | $19.35 | 888,426 |
| 2025-02-21 | $20.37 | $20.37 | $19.61 | $19.68 | $19.68 | 966,316 |
| 2025-02-20 | $20.59 | $20.67 | $19.93 | $20.13 | $20.13 | 890,960 |
| 2025-02-19 | $20.60 | $20.81 | $20.50 | $20.69 | $20.69 | 765,901 |
| 2025-02-18 | $20.49 | $20.93 | $20.44 | $20.79 | $20.79 | 891,065 |
| 2025-02-14 | $20.74 | $20.94 | $20.49 | $20.54 | $20.54 | 602,042 |
| 2025-02-13 | $20.49 | $20.65 | $20.34 | $20.64 | $20.64 | 1,002,408 |
| 2025-02-12 | $20.58 | $20.66 | $20.37 | $20.39 | $20.39 | 1,109,645 |
| 2025-02-11 | $20.28 | $20.97 | $20.26 | $20.88 | $20.88 | 760,570 |
| 2025-02-10 | $20.69 | $20.78 | $20.33 | $20.36 | $20.36 | 739,302 |
| 2025-02-07 | $20.91 | $21.09 | $20.44 | $20.67 | $20.67 | 1,057,907 |
| 2025-02-06 | $20.74 | $21.04 | $20.32 | $20.95 | $20.95 | 719,460 |
| 2025-02-05 | $20.49 | $20.60 | $20.27 | $20.59 | $20.59 | 703,182 |
| 2025-02-04 | $19.74 | $20.45 | $19.64 | $20.31 | $20.31 | 1,233,191 |
| 2025-02-03 | $19.61 | $20.04 | $19.45 | $19.75 | $19.75 | 1,259,995 |
| 2025-01-31 | $20.30 | $20.48 | $20.10 | $20.34 | $20.34 | 1,318,798 |
| 2025-01-30 | $20.73 | $20.92 | $20.11 | $20.35 | $20.35 | 1,414,023 |
| 2025-01-29 | $20.33 | $20.74 | $20.29 | $20.48 | $20.48 | 1,047,158 |
| 2025-01-28 | $20.49 | $20.71 | $20.29 | $20.44 | $20.44 | 1,015,488 |
| 2025-01-27 | $20.82 | $20.91 | $20.45 | $20.58 | $20.58 | 1,588,248 |
| 2025-01-24 | $20.48 | $20.78 | $20.36 | $20.56 | $20.56 | 1,381,133 |
| 2025-01-23 | $20.72 | $20.91 | $20.47 | $20.58 | $20.58 | 1,899,220 |
| 2025-01-22 | $21.40 | $21.40 | $20.24 | $20.63 | $20.63 | 2,631,762 |
| 2025-01-21 | $20.98 | $21.35 | $20.91 | $21.11 | $21.11 | 1,840,801 |
| 2025-01-17 | $20.69 | $20.88 | $20.41 | $20.86 | $20.86 | 1,901,937 |
| 2025-01-16 | $20.58 | $20.68 | $20.29 | $20.49 | $20.49 | 1,594,737 |
| 2025-01-15 | $20.82 | $21.12 | $19.71 | $20.76 | $20.76 | 1,878,789 |
| 2025-01-14 | $19.76 | $20.20 | $19.62 | $20.18 | $20.18 | 1,234,138 |
| 2025-01-13 | $18.92 | $19.54 | $18.83 | $19.51 | $19.51 | 2,850,301 |
| 2025-01-10 | $18.91 | $19.11 | $18.76 | $19.06 | $19.06 | 2,636,725 |
| 2025-01-08 | $19.13 | $19.47 | $18.98 | $19.34 | $19.34 | 1,499,496 |
| 2025-01-07 | $19.47 | $19.59 | $19.06 | $19.28 | $19.28 | 1,911,158 |
| 2025-01-06 | $19.48 | $19.95 | $19.38 | $19.41 | $19.41 | 1,025,398 |
| 2025-01-03 | $19.16 | $19.48 | $18.80 | $19.45 | $19.45 | 1,009,553 |
| 2025-01-02 | $19.45 | $19.54 | $19.06 | $19.09 | $19.09 | 1,153,878 |
| 2024-12-31 | $19.39 | $19.55 | $19.22 | $19.28 | $19.28 | 641,218 |
| 2024-12-30 | $19.60 | $19.61 | $19.34 | $19.46 | $19.28 | 880,085 |
| 2024-12-27 | $19.81 | $19.99 | $19.47 | $19.65 | $19.47 | 628,022 |
| 2024-12-26 | $19.67 | $19.98 | $19.50 | $19.96 | $19.78 | 957,728 |
| 2024-12-24 | $19.48 | $19.86 | $19.39 | $19.86 | $19.68 | 603,514 |
| 2024-12-23 | $19.53 | $19.68 | $19.42 | $19.51 | $19.33 | 1,397,679 |
| 2024-12-20 | $19.27 | $19.87 | $19.27 | $19.60 | $19.42 | 4,384,271 |
| 2024-12-19 | $20.07 | $20.40 | $19.36 | $19.40 | $19.22 | 1,300,580 |
| 2024-12-18 | $21.35 | $21.35 | $19.56 | $19.67 | $19.49 | 3,016,845 |
| 2024-12-17 | $21.00 | $21.15 | $20.50 | $20.50 | $20.31 | 956,375 |
| 2024-12-16 | $20.99 | $21.14 | $20.79 | $21.12 | $20.92 | 866,845 |
| 2024-12-13 | $20.98 | $21.13 | $20.71 | $20.94 | $20.75 | 953,551 |
| 2024-12-12 | $21.16 | $21.24 | $20.96 | $21.01 | $20.82 | 944,679 |
| 2024-12-11 | $21.09 | $21.39 | $20.96 | $21.15 | $21.15 | 904,185 |
| 2024-12-10 | $21.05 | $21.29 | $20.74 | $20.90 | $20.90 | 724,381 |
| 2024-12-09 | $21.40 | $21.40 | $20.94 | $20.98 | $20.98 | 661,345 |
| 2024-12-06 | $21.34 | $21.34 | $20.96 | $21.24 | $21.24 | 583,684 |
| 2024-12-05 | $21.36 | $21.55 | $21.13 | $21.16 | $21.16 | 574,989 |
| 2024-12-04 | $21.06 | $21.40 | $20.97 | $21.30 | $21.30 | 833,323 |
| 2024-12-03 | $21.53 | $21.64 | $21.05 | $21.08 | $21.08 | 1,028,523 |
| 2024-12-02 | $21.62 | $21.71 | $21.30 | $21.47 | $21.47 | 1,051,965 |
| 2024-11-29 | $21.85 | $21.85 | $21.39 | $21.58 | $21.58 | 431,225 |
| 2024-11-27 | $21.85 | $22.00 | $21.65 | $21.66 | $21.66 | 718,062 |
| 2024-11-26 | $21.84 | $22.01 | $21.67 | $21.69 | $21.69 | 770,292 |
| 2024-11-25 | $21.84 | $22.49 | $21.25 | $21.99 | $21.99 | 1,525,711 |
| 2024-11-22 | $21.34 | $21.72 | $21.30 | $21.61 | $21.61 | 1,317,383 |
| 2024-11-21 | $20.93 | $21.50 | $20.90 | $21.24 | $21.24 | 1,322,100 |
| 2024-11-20 | $20.63 | $20.86 | $20.41 | $20.84 | $20.84 | 868,089 |
| 2024-11-19 | $20.63 | $20.95 | $20.63 | $20.71 | $20.71 | 769,532 |
| 2024-11-18 | $21.14 | $21.35 | $21.04 | $21.05 | $21.05 | 1,780,566 |
| 2024-11-15 | $21.07 | $21.28 | $20.82 | $21.15 | $21.15 | 1,264,216 |
| 2024-11-14 | $21.28 | $21.36 | $20.88 | $20.98 | $20.98 | 952,398 |
| 2024-11-13 | $21.42 | $21.62 | $21.06 | $21.12 | $21.12 | 2,201,961 |
| 2024-11-12 | $21.05 | $21.52 | $20.98 | $21.14 | $21.14 | 1,781,866 |
| 2024-11-11 | $21.25 | $21.65 | $20.93 | $21.28 | $21.28 | 1,615,260 |
| 2024-11-08 | $20.36 | $20.79 | $20.14 | $20.65 | $20.65 | 1,976,809 |
| 2024-11-07 | $21.10 | $21.21 | $20.18 | $20.34 | $20.34 | 2,769,167 |
| 2024-11-06 | $19.97 | $21.47 | $19.94 | $21.37 | $21.37 | 3,885,255 |
| 2024-11-05 | $17.96 | $18.41 | $17.93 | $18.38 | $18.38 | 1,091,315 |
| 2024-11-04 | $17.95 | $18.02 | $17.56 | $17.93 | $17.93 | 1,037,047 |
| 2024-11-01 | $18.22 | $18.31 | $18.01 | $18.06 | $18.06 | 893,600 |
| 2024-10-31 | $18.36 | $18.45 | $18.10 | $18.11 | $18.11 | 1,244,499 |
| 2024-10-30 | $17.95 | $18.65 | $17.91 | $18.39 | $18.39 | 2,060,641 |
| 2024-10-29 | $18.07 | $18.15 | $17.94 | $17.97 | $17.97 | 1,215,830 |
| 2024-10-28 | $17.71 | $18.26 | $17.60 | $18.17 | $18.17 | 1,536,341 |
| 2024-10-25 | $17.85 | $17.93 | $17.38 | $17.49 | $17.49 | 1,344,187 |
| 2024-10-24 | $17.75 | $17.81 | $17.41 | $17.76 | $17.76 | 813,143 |
| 2024-10-23 | $17.49 | $17.69 | $17.44 | $17.65 | $17.65 | 1,202,247 |
| 2024-10-22 | $17.53 | $17.69 | $17.45 | $17.61 | $17.61 | 948,084 |
| 2024-10-21 | $18.07 | $18.14 | $17.52 | $17.54 | $17.54 | 1,683,551 |
| 2024-10-18 | $18.47 | $18.54 | $18.04 | $18.08 | $18.08 | 1,583,772 |
| 2024-10-17 | $18.59 | $18.74 | $18.28 | $18.43 | $18.43 | 2,244,295 |
| 2024-10-16 | $18.23 | $18.97 | $17.78 | $18.66 | $18.66 | 3,141,813 |
| 2024-10-15 | $18.16 | $18.82 | $18.09 | $18.26 | $18.26 | 2,498,964 |
| 2024-10-14 | $17.93 | $18.25 | $17.76 | $18.13 | $18.13 | 1,181,950 |
| 2024-10-11 | $17.64 | $18.06 | $17.61 | $17.95 | $17.95 | 2,505,425 |
| 2024-10-10 | $17.23 | $17.55 | $17.15 | $17.47 | $17.47 | 1,532,638 |
| 2024-10-09 | $17.12 | $17.60 | $17.07 | $17.44 | $17.44 | 1,841,118 |
| 2024-10-08 | $17.37 | $17.38 | $17.16 | $17.17 | $17.17 | 1,262,269 |
| 2024-10-07 | $17.22 | $17.36 | $17.19 | $17.28 | $17.28 | 1,321,746 |
| 2024-10-04 | $17.52 | $17.66 | $17.29 | $17.35 | $17.35 | 953,852 |
| 2024-10-03 | $16.82 | $17.24 | $16.82 | $17.19 | $17.19 | 1,678,527 |
| 2024-10-02 | $17.27 | $17.48 | $16.97 | $16.97 | $16.97 | 1,530,355 |
| 2024-10-01 | $17.82 | $17.96 | $17.25 | $17.34 | $17.34 | 1,411,754 |
| 2024-09-30 | $17.91 | $18.30 | $17.82 | $18.13 | $17.95 | 1,793,717 |
| 2024-09-27 | $18.13 | $18.41 | $17.86 | $17.93 | $17.76 | 1,045,967 |
| 2024-09-26 | $18.01 | $18.12 | $17.86 | $17.94 | $17.77 | 1,154,533 |
| 2024-09-25 | $18.02 | $18.35 | $17.79 | $17.82 | $17.65 | 1,094,943 |
| 2024-09-24 | $18.36 | $18.46 | $18.01 | $18.03 | $17.85 | 1,199,013 |
| 2024-09-23 | $18.52 | $18.65 | $18.29 | $18.40 | $18.22 | 1,200,549 |
| 2024-09-20 | $18.95 | $18.95 | $18.48 | $18.49 | $18.31 | 3,560,075 |
| 2024-09-19 | $18.85 | $19.01 | $18.48 | $19.00 | $19.00 | 1,573,811 |
| 2024-09-18 | $18.50 | $19.02 | $18.19 | $18.46 | $18.46 | 1,260,567 |
| 2024-09-17 | $18.48 | $18.77 | $18.29 | $18.40 | $18.40 | 912,028 |
| 2024-09-16 | $17.89 | $18.36 | $17.67 | $18.26 | $18.26 | 1,163,464 |
| 2024-09-13 | $17.62 | $17.85 | $17.48 | $17.83 | $17.83 | 1,513,247 |
| 2024-09-12 | $17.44 | $17.51 | $17.11 | $17.40 | $17.40 | 1,426,598 |
| 2024-09-11 | $17.45 | $17.49 | $16.99 | $17.32 | $17.32 | 1,513,907 |
| 2024-09-10 | $17.73 | $17.81 | $17.33 | $17.67 | $17.67 | 1,217,007 |
| 2024-09-09 | $17.91 | $18.01 | $17.65 | $17.73 | $17.73 | 1,343,085 |
| 2024-09-06 | $18.52 | $18.56 | $17.91 | $17.96 | $17.96 | 901,757 |
| 2024-09-05 | $18.94 | $18.94 | $18.38 | $18.41 | $18.41 | 946,102 |
| 2024-09-04 | $19.14 | $19.33 | $18.62 | $18.73 | $18.73 | 1,331,010 |
| 2024-09-03 | $19.08 | $19.34 | $19.04 | $19.21 | $19.21 | 969,365 |
| 2024-08-30 | $19.23 | $19.43 | $19.05 | $19.35 | $19.35 | 789,288 |
| 2024-08-29 | $19.33 | $19.39 | $19.05 | $19.19 | $19.19 | 1,019,262 |
| 2024-08-28 | $18.89 | $19.37 | $18.59 | $19.15 | $19.15 | 1,332,580 |
| 2024-08-27 | $19.18 | $19.29 | $18.92 | $18.98 | $18.98 | 762,071 |
| 2024-08-26 | $19.46 | $19.56 | $19.29 | $19.32 | $19.32 | 1,238,139 |
| 2024-08-23 | $18.35 | $19.41 | $18.26 | $19.28 | $19.28 | 1,547,421 |
| 2024-08-22 | $18.11 | $18.27 | $18.07 | $18.16 | $18.16 | 675,924 |
| 2024-08-21 | $18.15 | $18.15 | $17.88 | $18.12 | $18.12 | 718,294 |
| 2024-08-20 | $18.40 | $18.44 | $17.97 | $17.98 | $17.98 | 819,503 |
| 2024-08-19 | $18.24 | $18.45 | $18.16 | $18.42 | $18.42 | 1,016,830 |
| 2024-08-16 | $17.66 | $18.21 | $17.65 | $18.11 | $18.11 | 1,063,949 |
| 2024-08-15 | $17.70 | $17.98 | $17.66 | $17.73 | $17.73 | 1,009,980 |
| 2024-08-14 | $17.51 | $17.54 | $17.23 | $17.35 | $17.35 | 859,632 |
| 2024-08-13 | $17.45 | $17.49 | $17.16 | $17.45 | $17.45 | 726,250 |
| 2024-08-12 | $17.47 | $17.63 | $17.24 | $17.27 | $17.27 | 1,013,628 |
| 2024-08-09 | $17.44 | $17.56 | $17.16 | $17.27 | $17.27 | 620,919 |
| 2024-08-08 | $17.13 | $17.46 | $17.06 | $17.42 | $17.42 | 1,392,014 |
| 2024-08-07 | $17.43 | $17.43 | $16.88 | $16.96 | $16.96 | 1,046,316 |
| 2024-08-06 | $17.05 | $17.35 | $16.85 | $17.06 | $17.06 | 1,588,346 |
| 2024-08-05 | $17.05 | $17.37 | $16.63 | $17.08 | $17.08 | 1,582,999 |
| 2024-08-02 | $17.90 | $18.12 | $17.61 | $17.86 | $17.86 | 1,586,619 |
| 2024-08-01 | $19.36 | $19.49 | $18.41 | $18.57 | $18.57 | 1,673,686 |
| 2024-07-31 | $19.74 | $19.83 | $19.34 | $19.37 | $19.37 | 1,890,607 |
| 2024-07-30 | $19.69 | $19.91 | $19.57 | $19.71 | $19.71 | 1,759,575 |
| 2024-07-29 | $20.13 | $20.19 | $19.62 | $19.67 | $19.67 | 998,069 |
| 2024-07-26 | $19.87 | $20.16 | $19.80 | $20.08 | $20.08 | 1,308,057 |
| 2024-07-25 | $19.82 | $20.18 | $19.64 | $19.76 | $19.76 | 2,674,941 |
| 2024-07-24 | $20.03 | $20.29 | $19.78 | $19.78 | $19.78 | 2,782,185 |
| 2024-07-23 | $19.70 | $20.33 | $19.64 | $20.14 | $20.14 | 1,801,696 |
| 2024-07-22 | $19.48 | $19.92 | $19.27 | $19.90 | $19.90 | 1,973,412 |
| 2024-07-19 | $19.22 | $19.64 | $19.15 | $19.55 | $19.55 | 2,364,262 |
| 2024-07-18 | $19.45 | $20.01 | $19.00 | $19.23 | $19.23 | 4,721,456 |
| 2024-07-17 | $18.76 | $19.74 | $18.71 | $19.65 | $19.65 | 6,122,042 |
| 2024-07-16 | $18.10 | $18.92 | $18.03 | $18.81 | $18.81 | 2,456,910 |
| 2024-07-15 | $17.76 | $18.21 | $17.68 | $17.91 | $17.91 | 1,867,966 |
| 2024-07-12 | $17.58 | $17.65 | $17.34 | $17.41 | $17.41 | 2,371,984 |
| 2024-07-11 | $17.25 | $17.58 | $16.77 | $17.44 | $17.44 | 2,949,983 |
| 2024-07-10 | $16.70 | $17.00 | $16.63 | $17.00 | $17.00 | 1,082,619 |
| 2024-07-09 | $16.35 | $16.70 | $16.30 | $16.69 | $16.69 | 925,396 |
| 2024-07-08 | $16.46 | $16.51 | $16.33 | $16.36 | $16.36 | 1,089,517 |
| 2024-07-05 | $16.42 | $16.42 | $16.26 | $16.35 | $16.35 | 1,040,761 |
| 2024-07-03 | $16.84 | $16.84 | $16.39 | $16.40 | $16.40 | 751,087 |
| 2024-07-02 | $16.77 | $16.84 | $16.64 | $16.79 | $16.79 | 1,199,600 |
| 2024-07-01 | $16.74 | $16.94 | $16.68 | $16.77 | $16.77 | 1,367,822 |
| 2024-06-28 | $16.86 | $17.19 | $16.81 | $16.98 | $16.81 | 4,777,789 |
| 2024-06-27 | $16.46 | $16.71 | $16.37 | $16.67 | $16.50 | 1,841,842 |
| 2024-06-26 | $16.11 | $16.48 | $16.04 | $16.47 | $16.30 | 1,744,734 |
| 2024-06-25 | $16.49 | $16.55 | $16.25 | $16.25 | $16.09 | 2,440,130 |
| 2024-06-24 | $16.26 | $16.77 | $16.26 | $16.55 | $16.38 | 1,427,679 |
| 2024-06-21 | $16.23 | $16.27 | $16.07 | $16.26 | $16.10 | 3,312,139 |
| 2024-06-20 | $16.12 | $16.30 | $16.09 | $16.23 | $16.07 | 767,939 |
| 2024-06-18 | $16.08 | $16.29 | $16.05 | $16.23 | $16.07 | 780,181 |
| 2024-06-17 | $15.84 | $16.13 | $15.76 | $16.13 | $15.97 | 800,952 |
| 2024-06-14 | $15.80 | $15.95 | $15.74 | $15.85 | $15.69 | 571,027 |
| 2024-06-13 | $16.26 | $16.26 | $15.92 | $16.01 | $15.85 | 631,608 |
| 2024-06-12 | $16.23 | $16.50 | $16.12 | $16.28 | $16.12 | 1,115,075 |
| 2024-06-11 | $15.92 | $16.04 | $15.86 | $15.86 | $15.70 | 964,186 |
| 2024-06-10 | $16.26 | $16.26 | $16.01 | $16.06 | $15.90 | 1,320,678 |
| 2024-06-07 | $16.30 | $16.44 | $16.20 | $16.43 | $16.43 | 1,152,226 |
| 2024-06-06 | $16.34 | $16.49 | $16.25 | $16.45 | $16.45 | 1,271,291 |
| 2024-06-05 | $16.46 | $16.51 | $16.26 | $16.40 | $16.40 | 1,116,829 |
| 2024-06-04 | $16.21 | $16.46 | $16.17 | $16.30 | $16.30 | 2,952,255 |
| 2024-06-03 | $16.93 | $16.96 | $16.33 | $16.40 | $16.40 | 1,003,888 |
| 2024-05-31 | $16.71 | $16.85 | $16.62 | $16.84 | $16.84 | 1,186,775 |
| 2024-05-30 | $16.56 | $16.74 | $16.42 | $16.64 | $16.64 | 955,587 |
| 2024-05-29 | $16.31 | $16.43 | $16.20 | $16.39 | $16.39 | 1,194,462 |
| 2024-05-28 | $16.88 | $16.88 | $16.52 | $16.59 | $16.59 | 1,403,565 |
| 2024-05-24 | $16.76 | $16.77 | $16.51 | $16.76 | $16.76 | 1,078,661 |
| 2024-05-23 | $17.05 | $17.05 | $16.51 | $16.65 | $16.65 | 843,786 |
| 2024-05-22 | $17.11 | $17.17 | $17.00 | $17.01 | $17.01 | 1,445,186 |
| 2024-05-21 | $16.96 | $17.22 | $16.95 | $17.14 | $17.14 | 1,080,403 |
| 2024-05-20 | $17.28 | $17.32 | $16.93 | $16.93 | $16.93 | 1,872,781 |
| 2024-05-17 | $17.52 | $17.54 | $17.25 | $17.36 | $17.36 | 1,528,972 |
| 2024-05-16 | $17.43 | $17.60 | $17.36 | $17.47 | $17.47 | 1,203,374 |
| 2024-05-15 | $17.60 | $17.64 | $17.16 | $17.46 | $17.46 | 1,218,810 |
| 2024-05-14 | $17.54 | $17.60 | $17.37 | $17.44 | $17.44 | 1,060,830 |
| 2024-05-13 | $17.59 | $17.61 | $17.34 | $17.34 | $17.34 | 1,223,457 |
| 2024-05-10 | $17.47 | $17.68 | $17.38 | $17.47 | $17.47 | 1,696,784 |
| 2024-05-09 | $17.34 | $17.52 | $17.25 | $17.51 | $17.51 | 1,344,134 |
| 2024-05-08 | $16.90 | $17.36 | $16.85 | $17.32 | $17.32 | 3,221,558 |
| 2024-05-07 | $17.09 | $17.23 | $16.96 | $17.06 | $17.06 | 1,951,968 |
| 2024-05-06 | $17.08 | $17.14 | $16.84 | $16.99 | $16.99 | 2,603,751 |
| 2024-05-03 | $17.25 | $17.31 | $16.95 | $17.03 | $17.03 | 1,753,183 |
| 2024-05-02 | $16.94 | $17.07 | $16.72 | $16.97 | $16.97 | 2,862,332 |
| 2024-05-01 | $16.51 | $17.20 | $16.51 | $16.90 | $16.90 | 2,455,029 |
| 2024-04-30 | $16.89 | $17.15 | $16.53 | $16.55 | $16.55 | 7,757,999 |
| 2024-04-29 | $16.85 | $17.34 | $16.69 | $16.80 | $16.80 | 11,177,115 |
| 2024-04-26 | $15.48 | $16.00 | $15.48 | $15.62 | $15.62 | 2,668,521 |
| 2024-04-25 | $15.35 | $15.58 | $15.15 | $15.56 | $15.56 | 1,095,163 |
| 2024-04-24 | $15.18 | $15.57 | $15.10 | $15.52 | $15.52 | 841,776 |
| 2024-04-23 | $15.23 | $15.49 | $15.19 | $15.34 | $15.34 | 1,167,691 |
| 2024-04-22 | $15.00 | $15.28 | $14.89 | $15.21 | $15.21 | 1,163,532 |
| 2024-04-19 | $14.35 | $14.99 | $14.35 | $14.99 | $14.99 | 1,545,940 |
| 2024-04-18 | $14.53 | $14.75 | $14.35 | $14.43 | $14.43 | 1,401,192 |
| 2024-04-17 | $14.38 | $14.90 | $13.87 | $14.49 | $14.49 | 1,544,459 |
| 2024-04-16 | $14.61 | $14.71 | $14.43 | $14.45 | $14.45 | 1,407,878 |
| 2024-04-15 | $14.86 | $15.10 | $14.61 | $14.80 | $14.80 | 1,072,165 |
| 2024-04-12 | $14.77 | $14.89 | $14.69 | $14.82 | $14.82 | 860,073 |
| 2024-04-11 | $15.19 | $15.19 | $14.84 | $14.93 | $14.93 | 774,390 |
| 2024-04-10 | $15.38 | $15.49 | $14.80 | $15.03 | $15.03 | 1,508,123 |
| 2024-04-09 | $15.49 | $15.75 | $15.44 | $15.73 | $15.73 | 1,023,188 |
| 2024-04-08 | $15.32 | $15.59 | $15.28 | $15.48 | $15.48 | 543,111 |
| 2024-04-05 | $15.26 | $15.40 | $15.23 | $15.32 | $15.32 | 463,253 |
| 2024-04-04 | $15.45 | $15.62 | $15.33 | $15.33 | $15.33 | 1,010,928 |
| 2024-04-03 | $15.21 | $15.39 | $15.17 | $15.27 | $15.27 | 751,968 |
| 2024-04-02 | $15.48 | $15.51 | $15.22 | $15.33 | $15.33 | 863,850 |
| 2024-04-01 | $15.94 | $16.00 | $15.53 | $15.66 | $15.66 | 761,467 |
| 2024-03-28 | $15.72 | $15.95 | $15.66 | $15.89 | $15.89 | 1,436,431 |
| 2024-03-27 | $15.39 | $15.92 | $15.38 | $15.92 | $15.75 | 763,141 |
| 2024-03-26 | $15.41 | $15.48 | $15.25 | $15.28 | $15.12 | 724,676 |
| 2024-03-25 | $15.31 | $15.52 | $15.31 | $15.35 | $15.19 | 530,486 |
| 2024-03-22 | $15.68 | $15.75 | $15.29 | $15.35 | $15.19 | 462,851 |
| 2024-03-21 | $15.60 | $15.81 | $15.60 | $15.65 | $15.48 | 817,722 |
| 2024-03-20 | $14.94 | $15.69 | $14.90 | $15.55 | $15.39 | 1,017,149 |
| 2024-03-19 | $14.82 | $15.12 | $14.78 | $15.02 | $14.86 | 773,981 |
| 2024-03-18 | $14.92 | $14.99 | $14.73 | $14.81 | $14.65 | 906,858 |
| 2024-03-15 | $14.74 | $15.05 | $14.74 | $14.92 | $14.76 | 2,158,394 |
| 2024-03-14 | $15.17 | $15.23 | $14.73 | $14.80 | $14.64 | 926,393 |
| 2024-03-13 | $15.25 | $15.39 | $15.14 | $15.23 | $15.07 | 1,087,863 |
| 2024-03-12 | $15.53 | $15.54 | $15.23 | $15.26 | $15.10 | 932,854 |
| 2024-03-11 | $15.58 | $15.68 | $15.50 | $15.55 | $15.39 | 858,045 |
| 2024-03-08 | $15.86 | $15.89 | $15.51 | $15.58 | $15.42 | 763,318 |
| 2024-03-07 | $15.94 | $16.02 | $15.57 | $15.61 | $15.44 | 906,554 |
| 2024-03-06 | $15.45 | $15.95 | $15.12 | $15.77 | $15.60 | 2,543,666 |
| 2024-03-05 | $15.51 | $16.19 | $15.51 | $16.15 | $15.98 | 1,388,321 |
| 2024-03-04 | $15.47 | $16.13 | $15.47 | $15.60 | $15.43 | 2,458,208 |
| 2024-03-01 | $15.23 | $15.32 | $15.00 | $15.31 | $15.15 | 843,259 |
| 2024-02-29 | $15.15 | $15.43 | $15.15 | $15.40 | $15.24 | 1,018,708 |
| 2024-02-28 | $15.02 | $15.20 | $15.00 | $15.00 | $14.84 | 772,323 |
| 2024-02-27 | $15.07 | $15.18 | $15.04 | $15.16 | $15.00 | 688,341 |
| 2024-02-26 | $15.00 | $15.20 | $14.92 | $14.98 | $14.82 | 702,562 |
| 2024-02-23 | $15.11 | $15.25 | $14.97 | $15.07 | $15.07 | 823,179 |
| 2024-02-22 | $15.23 | $15.31 | $15.04 | $15.13 | $15.13 | 1,096,747 |
| 2024-02-21 | $15.48 | $15.54 | $15.25 | $15.31 | $15.31 | 1,330,800 |
| 2024-02-20 | $15.53 | $15.77 | $15.48 | $15.54 | $15.54 | 749,840 |
| 2024-02-16 | $15.76 | $15.85 | $15.58 | $15.70 | $15.70 | 940,699 |
| 2024-02-15 | $15.32 | $16.05 | $15.32 | $15.96 | $15.96 | 1,330,738 |
| 2024-02-14 | $14.99 | $15.22 | $14.90 | $15.21 | $15.21 | 1,113,265 |
| 2024-02-13 | $15.00 | $15.10 | $14.54 | $14.80 | $14.80 | 1,673,021 |
| 2024-02-12 | $15.24 | $15.75 | $15.11 | $15.47 | $15.47 | 1,820,556 |
| 2024-02-09 | $15.33 | $15.53 | $15.13 | $15.52 | $15.52 | 967,521 |
| 2024-02-08 | $15.11 | $15.34 | $15.11 | $15.32 | $15.32 | 760,110 |
| 2024-02-07 | $15.23 | $15.33 | $14.89 | $15.22 | $15.22 | 1,049,652 |
| 2024-02-06 | $15.32 | $15.48 | $15.10 | $15.22 | $15.22 | 1,365,401 |
| 2024-02-05 | $15.25 | $15.46 | $15.07 | $15.31 | $15.31 | 1,248,238 |
| 2024-02-02 | $15.17 | $15.67 | $15.10 | $15.45 | $15.45 | 1,515,166 |
| 2024-02-01 | $15.70 | $15.92 | $14.95 | $15.49 | $15.49 | 1,571,576 |
| 2024-01-31 | $15.89 | $16.33 | $15.57 | $15.59 | $15.59 | 2,443,038 |
| 2024-01-30 | $16.40 | $16.48 | $16.29 | $16.30 | $16.30 | 504,834 |
| 2024-01-29 | $16.36 | $16.47 | $16.25 | $16.46 | $16.46 | 602,318 |
| 2024-01-26 | $16.34 | $16.41 | $16.15 | $16.35 | $16.35 | 666,823 |
| 2024-01-25 | $16.45 | $16.46 | $15.99 | $16.22 | $16.22 | 1,005,934 |
| 2024-01-24 | $16.44 | $16.56 | $16.16 | $16.24 | $16.24 | 978,001 |
| 2024-01-23 | $16.65 | $16.65 | $16.23 | $16.30 | $16.30 | 938,885 |
| 2024-01-22 | $16.19 | $16.55 | $16.19 | $16.54 | $16.54 | 996,320 |
| 2024-01-19 | $15.69 | $16.10 | $15.51 | $16.10 | $16.10 | 1,209,743 |
| 2024-01-18 | $15.61 | $15.67 | $15.38 | $15.61 | $15.61 | 1,377,272 |
| 2024-01-17 | $15.16 | $15.79 | $14.87 | $15.45 | $15.45 | 1,836,880 |
| 2024-01-16 | $15.63 | $15.80 | $15.57 | $15.59 | $15.59 | 1,365,170 |
| 2024-01-12 | $16.18 | $16.26 | $15.66 | $15.87 | $15.87 | 964,674 |
| 2024-01-11 | $16.07 | $16.10 | $15.77 | $16.04 | $16.04 | 1,679,577 |
| 2024-01-10 | $16.20 | $16.29 | $16.02 | $16.20 | $16.20 | 925,201 |
| 2024-01-09 | $15.98 | $16.27 | $15.94 | $16.19 | $16.19 | 2,141,414 |
| 2024-01-08 | $15.96 | $16.19 | $15.87 | $16.19 | $16.19 | 900,653 |
| 2024-01-05 | $15.86 | $16.13 | $15.84 | $15.96 | $15.96 | 804,177 |
| 2024-01-04 | $15.98 | $16.19 | $15.78 | $15.93 | $15.93 | 960,301 |
| 2024-01-03 | $16.44 | $16.44 | $15.92 | $15.93 | $15.93 | 1,198,111 |
| 2024-01-02 | $16.28 | $16.70 | $16.25 | $16.52 | $16.52 | 845,162 |
| 2023-12-29 | $16.68 | $16.75 | $16.46 | $16.46 | $16.46 | 812,005 |
| 2023-12-28 | $16.86 | $16.96 | $16.84 | $16.93 | $16.76 | 826,970 |
| 2023-12-27 | $16.99 | $17.03 | $16.84 | $16.95 | $16.78 | 924,543 |
| 2023-12-26 | $16.78 | $17.00 | $16.61 | $16.97 | $16.80 | 840,596 |
| 2023-12-22 | $16.67 | $16.83 | $16.54 | $16.65 | $16.48 | 891,249 |
| 2023-12-21 | $16.60 | $16.65 | $16.28 | $16.55 | $16.38 | 2,155,838 |
| 2023-12-20 | $16.97 | $17.06 | $16.43 | $16.43 | $16.26 | 2,209,782 |
| 2023-12-19 | $16.40 | $16.62 | $16.30 | $16.50 | $16.33 | 1,644,338 |
| 2023-12-18 | $16.49 | $16.67 | $16.29 | $16.36 | $16.19 | 1,125,421 |
| 2023-12-15 | $16.42 | $16.47 | $16.17 | $16.38 | $16.38 | 4,338,188 |
| 2023-12-14 | $16.62 | $16.97 | $16.22 | $16.38 | $16.38 | 3,084,433 |
| 2023-12-13 | $15.47 | $16.32 | $15.41 | $16.31 | $16.31 | 1,292,801 |
| 2023-12-12 | $15.47 | $15.61 | $15.35 | $15.46 | $15.46 | 922,310 |
| 2023-12-11 | $15.39 | $15.51 | $15.30 | $15.50 | $15.50 | 950,164 |
| 2023-12-08 | $15.32 | $15.60 | $15.26 | $15.43 | $15.43 | 1,708,368 |
| 2023-12-07 | $14.98 | $15.31 | $14.77 | $15.31 | $15.31 | 812,349 |
| 2023-12-06 | $15.02 | $15.37 | $14.92 | $14.95 | $14.95 | 985,109 |
| 2023-12-05 | $15.02 | $15.07 | $14.84 | $14.93 | $14.93 | 636,910 |
| 2023-12-04 | $14.79 | $15.15 | $14.78 | $15.09 | $15.09 | 1,042,886 |
| 2023-12-01 | $14.13 | $14.97 | $14.08 | $14.93 | $14.93 | 1,303,372 |
| 2023-11-30 | $14.27 | $14.38 | $14.13 | $14.23 | $14.23 | 740,135 |
| 2023-11-29 | $14.11 | $14.42 | $14.11 | $14.23 | $14.23 | 796,974 |
| 2023-11-28 | $14.03 | $14.03 | $13.84 | $14.02 | $14.02 | 739,248 |
| 2023-11-27 | $14.05 | $14.14 | $13.98 | $14.10 | $14.10 | 1,100,635 |
| 2023-11-24 | $14.06 | $14.18 | $14.00 | $14.13 | $14.13 | 481,018 |
| 2023-11-22 | $14.14 | $14.22 | $13.98 | $14.08 | $14.08 | 570,658 |
| 2023-11-21 | $14.22 | $14.32 | $13.99 | $14.04 | $14.04 | 822,332 |
| 2023-11-20 | $14.26 | $14.32 | $14.13 | $14.30 | $14.30 | 835,204 |
| 2023-11-17 | $14.27 | $14.46 | $14.23 | $14.27 | $14.27 | 952,108 |
| 2023-11-16 | $14.32 | $14.36 | $14.02 | $14.13 | $14.13 | 1,207,914 |
| 2023-11-15 | $14.19 | $14.46 | $14.15 | $14.33 | $14.33 | 828,510 |
| 2023-11-14 | $14.01 | $14.45 | $13.93 | $14.23 | $14.23 | 1,355,724 |
| 2023-11-13 | $13.33 | $13.56 | $13.27 | $13.49 | $13.49 | 978,936 |
| 2023-11-10 | $13.36 | $13.53 | $13.19 | $13.43 | $13.43 | 802,291 |
| 2023-11-09 | $13.57 | $13.61 | $13.21 | $13.31 | $13.31 | 768,504 |
| 2023-11-08 | $13.80 | $13.80 | $13.52 | $13.56 | $13.56 | 807,212 |
| 2023-11-07 | $13.76 | $13.86 | $13.64 | $13.75 | $13.75 | 890,801 |
| 2023-11-06 | $14.15 | $14.19 | $13.82 | $13.87 | $13.87 | 1,225,138 |
| 2023-11-03 | $14.00 | $14.30 | $13.96 | $14.15 | $14.15 | 1,258,879 |
| 2023-11-02 | $13.22 | $13.67 | $13.22 | $13.66 | $13.66 | 1,325,703 |
| 2023-11-01 | $12.92 | $13.20 | $12.87 | $13.09 | $13.09 | 1,215,582 |
| 2023-10-31 | $12.77 | $12.99 | $12.75 | $12.99 | $12.99 | 1,016,662 |
| 2023-10-30 | $12.57 | $12.80 | $12.52 | $12.77 | $12.77 | 1,263,199 |
| 2023-10-27 | $12.67 | $12.67 | $12.24 | $12.43 | $12.43 | 1,002,505 |
| 2023-10-26 | $12.36 | $12.76 | $12.35 | $12.67 | $12.67 | 1,141,066 |
| 2023-10-25 | $12.20 | $12.41 | $12.00 | $12.35 | $12.35 | 1,533,263 |
| 2023-10-24 | $12.37 | $12.37 | $12.08 | $12.23 | $12.23 | 1,539,575 |
| 2023-10-23 | $12.07 | $12.59 | $12.07 | $12.28 | $12.28 | 1,520,782 |
| 2023-10-20 | $12.38 | $12.38 | $12.00 | $12.07 | $12.07 | 2,235,093 |
| 2023-10-19 | $12.40 | $12.83 | $12.32 | $12.38 | $12.38 | 1,555,516 |
| 2023-10-18 | $12.55 | $13.18 | $12.18 | $12.39 | $12.39 | 2,146,651 |
| 2023-10-17 | $12.27 | $12.73 | $12.26 | $12.59 | $12.59 | 1,859,982 |
| 2023-10-16 | $12.22 | $12.40 | $12.20 | $12.35 | $12.35 | 1,587,795 |
| 2023-10-13 | $12.52 | $12.58 | $12.02 | $12.08 | $12.08 | 1,071,139 |
| 2023-10-12 | $12.38 | $12.43 | $12.18 | $12.38 | $12.38 | 1,250,283 |
| 2023-10-11 | $12.42 | $12.61 | $12.30 | $12.41 | $12.41 | 731,432 |
| 2023-10-10 | $12.32 | $12.54 | $12.29 | $12.39 | $12.39 | 1,364,474 |
| 2023-10-09 | $12.22 | $12.40 | $12.15 | $12.29 | $12.29 | 697,159 |
| 2023-10-06 | $12.13 | $12.45 | $12.07 | $12.29 | $12.29 | 967,623 |
| 2023-10-05 | $11.95 | $12.35 | $11.95 | $12.29 | $12.29 | 1,211,887 |
| 2023-10-04 | $11.73 | $12.03 | $11.64 | $12.01 | $12.01 | 1,085,422 |
| 2023-10-03 | $11.77 | $11.82 | $11.63 | $11.71 | $11.71 | 1,107,047 |
| 2023-10-02 | $12.11 | $12.11 | $11.81 | $11.88 | $11.88 | 1,009,713 |
| 2023-09-29 | $12.08 | $12.26 | $12.02 | $12.11 | $12.11 | 1,309,682 |
| 2023-09-28 | $12.11 | $12.39 | $12.11 | $12.13 | $11.97 | 1,989,742 |
| 2023-09-27 | $12.20 | $12.31 | $11.98 | $12.08 | $11.92 | 1,169,503 |
| 2023-09-26 | $12.14 | $12.41 | $12.08 | $12.09 | $11.93 | 1,081,128 |
| 2023-09-25 | $12.15 | $12.33 | $12.10 | $12.30 | $12.14 | 1,029,133 |
| 2023-09-22 | $12.15 | $12.26 | $12.06 | $12.16 | $12.16 | 848,661 |
| 2023-09-21 | $12.37 | $12.51 | $12.16 | $12.18 | $12.18 | 1,586,079 |
| 2023-09-20 | $12.72 | $12.93 | $12.45 | $12.45 | $12.45 | 775,191 |
| 2023-09-19 | $12.67 | $12.80 | $12.46 | $12.62 | $12.62 | 987,641 |
| 2023-09-18 | $13.08 | $13.16 | $12.64 | $12.64 | $12.64 | 1,397,344 |
| 2023-09-15 | $13.12 | $13.23 | $12.87 | $13.03 | $13.03 | 4,375,158 |
| 2023-09-14 | $13.07 | $13.21 | $13.01 | $13.19 | $13.19 | 1,253,720 |
| 2023-09-13 | $13.02 | $13.07 | $12.61 | $12.92 | $12.92 | 1,399,633 |
| 2023-09-12 | $12.71 | $12.99 | $12.64 | $12.96 | $12.96 | 1,029,191 |
| 2023-09-11 | $12.95 | $13.08 | $12.68 | $12.69 | $12.69 | 932,441 |
| 2023-09-08 | $12.91 | $13.02 | $12.73 | $12.93 | $12.93 | 752,539 |
| 2023-09-07 | $12.99 | $13.07 | $12.79 | $12.91 | $12.91 | 999,245 |
| 2023-09-06 | $13.30 | $13.38 | $12.96 | $13.03 | $13.03 | 800,357 |
| 2023-09-05 | $13.59 | $13.61 | $13.24 | $13.27 | $13.27 | 1,091,455 |
| 2023-09-01 | $13.38 | $13.79 | $13.38 | $13.72 | $13.72 | 749,013 |
| 2023-08-31 | $13.29 | $13.38 | $13.25 | $13.33 | $13.33 | 769,195 |
| 2023-08-30 | $13.48 | $13.51 | $13.27 | $13.28 | $13.28 | 683,691 |
| 2023-08-29 | $13.22 | $13.50 | $13.08 | $13.48 | $13.48 | 1,027,589 |
| 2023-08-28 | $13.03 | $13.23 | $13.00 | $13.19 | $13.19 | 602,224 |
| 2023-08-25 | $13.10 | $13.19 | $12.73 | $12.95 | $12.95 | 711,023 |
| 2023-08-24 | $12.81 | $13.12 | $12.81 | $13.04 | $13.04 | 915,404 |
| 2023-08-23 | $12.72 | $12.97 | $12.62 | $12.88 | $12.88 | 665,131 |
| 2023-08-22 | $13.05 | $13.25 | $12.71 | $12.73 | $12.73 | 920,587 |
| 2023-08-21 | $13.20 | $13.28 | $12.98 | $13.08 | $13.08 | 696,771 |
| 2023-08-18 | $13.14 | $13.29 | $13.09 | $13.17 | $13.17 | 821,387 |
| 2023-08-17 | $13.20 | $13.30 | $13.14 | $13.26 | $13.26 | 741,675 |
| 2023-08-16 | $13.25 | $13.39 | $13.09 | $13.13 | $13.13 | 654,939 |
| 2023-08-15 | $13.51 | $13.57 | $13.28 | $13.30 | $13.30 | 888,200 |
| 2023-08-14 | $13.92 | $13.93 | $13.64 | $13.74 | $13.74 | 691,013 |
| 2023-08-11 | $13.93 | $14.05 | $13.89 | $13.98 | $13.98 | 602,520 |
| 2023-08-10 | $14.13 | $14.23 | $13.87 | $14.00 | $14.00 | 765,056 |
| 2023-08-09 | $14.18 | $14.25 | $14.00 | $14.07 | $14.07 | 645,977 |
| 2023-08-08 | $14.17 | $14.34 | $13.83 | $14.31 | $14.31 | 959,984 |
| 2023-08-07 | $14.52 | $14.67 | $14.46 | $14.63 | $14.63 | 649,337 |
| 2023-08-04 | $14.65 | $14.80 | $14.48 | $14.51 | $14.51 | 985,789 |
| 2023-08-03 | $14.32 | $14.73 | $14.16 | $14.69 | $14.69 | 1,069,743 |
| 2023-08-02 | $14.02 | $14.37 | $14.02 | $14.34 | $14.34 | 1,233,957 |
| 2023-08-01 | $14.29 | $14.29 | $13.98 | $14.24 | $14.24 | 1,098,698 |
| 2023-07-31 | $14.21 | $14.33 | $14.17 | $14.30 | $14.30 | 1,204,946 |
| 2023-07-28 | $14.24 | $14.40 | $14.15 | $14.23 | $14.23 | 1,237,202 |
| 2023-07-27 | $14.39 | $14.49 | $14.08 | $14.16 | $14.16 | 1,761,041 |
| 2023-07-26 | $13.83 | $14.42 | $13.81 | $14.31 | $14.31 | 1,711,502 |
| 2023-07-25 | $13.78 | $14.01 | $13.64 | $13.66 | $13.66 | 1,572,783 |
| 2023-07-24 | $13.35 | $13.81 | $13.35 | $13.79 | $13.79 | 1,530,736 |
| 2023-07-21 | $13.63 | $13.65 | $13.31 | $13.40 | $13.40 | 1,606,986 |
| 2023-07-20 | $13.45 | $13.66 | $13.34 | $13.52 | $13.52 | 2,290,452 |
| 2023-07-19 | $13.29 | $13.54 | $12.93 | $13.51 | $13.51 | 1,993,550 |
| 2023-07-18 | $12.43 | $12.94 | $12.43 | $12.90 | $12.90 | 1,188,536 |
| 2023-07-17 | $12.26 | $12.54 | $12.23 | $12.43 | $12.43 | 1,010,866 |
| 2023-07-14 | $12.61 | $12.64 | $12.14 | $12.29 | $12.29 | 1,090,793 |
| 2023-07-13 | $12.41 | $12.67 | $12.37 | $12.55 | $12.55 | 1,220,926 |
| 2023-07-12 | $12.36 | $12.54 | $12.24 | $12.33 | $12.33 | 5,749,459 |
| 2023-07-11 | $12.07 | $12.20 | $11.93 | $12.15 | $12.15 | 818,904 |
| 2023-07-10 | $11.88 | $12.22 | $11.88 | $12.03 | $12.03 | 814,900 |
| 2023-07-07 | $11.69 | $12.04 | $11.69 | $11.94 | $11.94 | 797,797 |
| 2023-07-06 | $11.79 | $11.88 | $11.47 | $11.67 | $11.67 | 1,011,896 |
| 2023-07-05 | $11.98 | $12.12 | $11.80 | $11.94 | $11.94 | 1,129,453 |
| 2023-07-03 | $11.96 | $12.20 | $11.92 | $12.11 | $12.11 | 366,309 |
| 2023-06-30 | $12.25 | $12.28 | $11.91 | $11.92 | $11.92 | 995,196 |
| 2023-06-29 | $12.31 | $12.52 | $12.28 | $12.35 | $12.19 | 925,794 |
| 2023-06-28 | $12.16 | $12.19 | $12.02 | $12.15 | $11.99 | 786,495 |
| 2023-06-27 | $12.04 | $12.36 | $11.93 | $12.21 | $12.05 | 777,288 |
| 2023-06-26 | $12.06 | $12.25 | $12.01 | $12.03 | $11.87 | 986,860 |
| 2023-06-23 | $12.13 | $12.28 | $11.94 | $12.00 | $12.00 | 1,842,928 |
| 2023-06-22 | $12.52 | $12.55 | $12.09 | $12.30 | $12.30 | 1,659,494 |
| 2023-06-21 | $12.72 | $12.72 | $12.41 | $12.61 | $12.61 | 1,543,056 |
| 2023-06-20 | $12.85 | $12.85 | $12.55 | $12.61 | $12.61 | 1,978,773 |
| 2023-06-16 | $13.10 | $13.18 | $12.70 | $12.87 | $12.87 | 33,876,714 |
| 2023-06-15 | $12.70 | $13.16 | $12.70 | $13.10 | $13.10 | 1,585,383 |
| 2023-06-14 | $13.09 | $13.30 | $12.67 | $12.82 | $12.82 | 1,753,997 |
| 2023-06-13 | $13.01 | $13.42 | $12.92 | $13.07 | $13.07 | 1,632,987 |
| 2023-06-12 | $12.92 | $13.34 | $12.88 | $12.99 | $12.99 | 2,048,394 |
| 2023-06-09 | $12.88 | $13.00 | $12.83 | $12.96 | $12.96 | 1,451,889 |
| 2023-06-08 | $13.15 | $13.16 | $12.72 | $12.88 | $12.88 | 1,606,483 |
| 2023-06-07 | $12.87 | $13.38 | $12.75 | $13.22 | $13.22 | 1,637,022 |
| 2023-06-06 | $12.09 | $12.88 | $12.04 | $12.68 | $12.68 | 1,503,896 |
| 2023-06-05 | $12.22 | $12.28 | $11.85 | $12.11 | $12.11 | 1,590,694 |
| 2023-06-02 | $11.79 | $12.28 | $11.68 | $12.22 | $12.22 | 1,258,829 |
| 2023-06-01 | $11.25 | $11.69 | $11.14 | $11.58 | $11.58 | 1,238,426 |
| 2023-05-31 | $11.34 | $11.39 | $10.99 | $11.16 | $11.16 | 1,186,101 |
| 2023-05-30 | $11.45 | $11.50 | $11.20 | $11.39 | $11.39 | 949,751 |
| 2023-05-26 | $11.36 | $11.47 | $11.16 | $11.45 | $11.45 | 835,030 |
| 2023-05-25 | $11.33 | $11.40 | $11.12 | $11.35 | $11.35 | 1,087,814 |
| 2023-05-24 | $11.45 | $11.58 | $11.32 | $11.46 | $11.46 | 1,353,423 |
| 2023-05-23 | $11.38 | $11.82 | $11.34 | $11.55 | $11.55 | 1,630,509 |
| 2023-05-22 | $11.27 | $11.46 | $11.07 | $11.38 | $11.38 | 988,526 |
| 2023-05-19 | $11.64 | $11.65 | $11.10 | $11.21 | $11.21 | 1,443,913 |
| 2023-05-18 | $11.48 | $11.54 | $11.33 | $11.49 | $11.49 | 1,212,951 |
| 2023-05-17 | $10.87 | $11.55 | $10.87 | $11.50 | $11.50 | 1,703,547 |
| 2023-05-16 | $10.99 | $10.99 | $10.63 | $10.65 | $10.65 | 1,516,343 |
| 2023-05-15 | $10.00 | $10.80 | $9.94 | $10.78 | $10.78 | 2,127,248 |
| 2023-05-12 | $9.74 | $9.91 | $9.69 | $9.89 | $9.89 | 1,455,957 |
| 2023-05-11 | $9.74 | $9.81 | $9.64 | $9.65 | $9.65 | 1,146,128 |
| 2023-05-10 | $10.22 | $10.24 | $9.78 | $9.88 | $9.88 | 1,206,066 |
| 2023-05-09 | $10.16 | $10.21 | $9.91 | $10.04 | $10.04 | 999,469 |
| 2023-05-08 | $10.66 | $10.80 | $10.20 | $10.22 | $10.22 | 1,113,504 |
| 2023-05-05 | $10.55 | $10.69 | $10.28 | $10.47 | $10.47 | 1,966,553 |
| 2023-05-04 | $10.55 | $10.65 | $10.01 | $10.16 | $10.16 | 3,074,573 |
| 2023-05-03 | $11.10 | $11.38 | $10.76 | $10.88 | $10.88 | 1,849,900 |
| 2023-05-02 | $11.76 | $11.89 | $11.02 | $11.07 | $11.07 | 1,636,928 |
| 2023-05-01 | $11.93 | $12.01 | $11.75 | $11.79 | $11.79 | 942,314 |
| 2023-04-28 | $11.86 | $12.10 | $11.85 | $11.93 | $11.93 | 1,165,719 |
| 2023-04-27 | $11.92 | $11.98 | $11.78 | $11.90 | $11.90 | 1,122,344 |
| 2023-04-26 | $11.78 | $11.96 | $11.71 | $11.87 | $11.87 | 1,180,151 |
| 2023-04-25 | $12.11 | $12.17 | $11.75 | $11.78 | $11.78 | 1,550,541 |
| 2023-04-24 | $12.47 | $12.67 | $12.23 | $12.29 | $12.29 | 1,310,611 |
| 2023-04-21 | $12.57 | $12.67 | $12.29 | $12.49 | $12.49 | 1,757,718 |
| 2023-04-20 | $12.60 | $12.70 | $12.43 | $12.61 | $12.61 | 2,226,160 |
| 2023-04-19 | $12.65 | $12.97 | $12.29 | $12.76 | $12.76 | 2,824,115 |
| 2023-04-18 | $13.49 | $13.49 | $13.02 | $13.11 | $13.11 | 1,607,152 |
| 2023-04-17 | $13.18 | $13.45 | $13.09 | $13.42 | $13.42 | 1,568,425 |
| 2023-04-14 | $13.84 | $13.95 | $13.12 | $13.23 | $13.23 | 1,326,783 |
| 2023-04-13 | $13.41 | $13.61 | $13.27 | $13.56 | $13.56 | 1,021,811 |
| 2023-04-12 | $13.61 | $13.74 | $13.31 | $13.41 | $13.41 | 892,652 |
| 2023-04-11 | $13.57 | $13.63 | $13.48 | $13.52 | $13.52 | 699,412 |
| 2023-04-10 | $13.40 | $13.72 | $13.36 | $13.56 | $13.56 | 1,028,420 |
| 2023-04-06 | $13.40 | $13.56 | $13.38 | $13.49 | $13.49 | 691,326 |
| 2023-04-05 | $13.17 | $13.47 | $13.16 | $13.43 | $13.43 | 1,016,979 |
| 2023-04-04 | $13.75 | $13.76 | $13.24 | $13.37 | $13.37 | 1,097,570 |
| 2023-04-03 | $13.89 | $13.95 | $13.59 | $13.67 | $13.67 | 675,413 |
| 2023-03-31 | $13.80 | $13.88 | $13.68 | $13.82 | $13.82 | 1,137,847 |
| 2023-03-30 | $14.14 | $14.14 | $13.77 | $13.84 | $13.69 | 1,048,005 |
| 2023-03-29 | $14.12 | $14.15 | $13.76 | $13.97 | $13.97 | 1,401,544 |
| 2023-03-28 | $13.96 | $14.13 | $13.76 | $13.89 | $13.89 | 1,118,528 |
| 2023-03-27 | $14.59 | $14.63 | $13.98 | $14.05 | $14.05 | 1,556,772 |
| 2023-03-24 | $13.50 | $14.18 | $13.40 | $14.17 | $14.17 | 2,617,452 |
| 2023-03-23 | $14.44 | $14.62 | $13.59 | $13.70 | $13.70 | 2,182,604 |
| 2023-03-22 | $15.10 | $15.11 | $14.29 | $14.31 | $14.31 | 1,473,061 |
| 2023-03-21 | $15.11 | $15.21 | $14.97 | $15.10 | $15.10 | 1,189,762 |
| 2023-03-20 | $15.24 | $15.24 | $14.44 | $14.50 | $14.50 | 1,967,862 |
| 2023-03-17 | $14.84 | $15.08 | $14.25 | $14.40 | $14.40 | 3,272,541 |
| 2023-03-16 | $14.59 | $15.68 | $14.44 | $15.33 | $15.33 | 1,639,018 |
| 2023-03-15 | $14.37 | $15.05 | $14.32 | $14.84 | $14.84 | 1,934,456 |
| 2023-03-14 | $15.98 | $16.20 | $14.87 | $15.06 | $15.06 | 2,052,486 |
| 2023-03-13 | $14.43 | $15.67 | $13.95 | $14.93 | $14.93 | 3,222,035 |
| 2023-03-10 | $15.13 | $15.84 | $14.91 | $15.44 | $15.44 | 2,300,027 |
| 2023-03-09 | $16.20 | $16.20 | $15.53 | $15.54 | $15.54 | 1,171,368 |
| 2023-03-08 | $16.39 | $16.51 | $16.28 | $16.35 | $16.35 | 1,024,209 |
| 2023-03-07 | $16.90 | $16.90 | $16.31 | $16.35 | $16.35 | 1,091,610 |
| 2023-03-06 | $17.04 | $17.16 | $16.91 | $16.98 | $16.98 | 838,887 |
| 2023-03-03 | $17.01 | $17.10 | $16.82 | $17.07 | $17.07 | 555,612 |
| 2023-03-02 | $17.20 | $17.20 | $16.78 | $16.95 | $16.95 | 709,026 |
| 2023-03-01 | $17.15 | $17.35 | $17.07 | $17.31 | $17.31 | 824,531 |
| 2023-02-28 | $17.30 | $17.40 | $17.20 | $17.20 | $17.20 | 714,850 |
| 2023-02-27 | $17.33 | $17.44 | $17.21 | $17.30 | $17.30 | 664,036 |
| 2023-02-24 | $17.05 | $17.24 | $16.98 | $17.23 | $17.23 | 925,006 |
| 2023-02-23 | $17.17 | $17.32 | $17.07 | $17.17 | $17.17 | 879,155 |
| 2023-02-22 | $17.17 | $17.33 | $17.12 | $17.16 | $17.16 | 1,012,442 |
| 2023-02-21 | $17.28 | $17.36 | $17.15 | $17.22 | $17.22 | 1,032,709 |
| 2023-02-17 | $17.31 | $17.43 | $17.24 | $17.37 | $17.37 | 770,087 |
| 2023-02-16 | $17.42 | $17.42 | $17.20 | $17.20 | $17.20 | 768,922 |
| 2023-02-15 | $17.15 | $17.50 | $17.14 | $17.47 | $17.47 | 555,679 |
| 2023-02-14 | $17.44 | $17.50 | $17.21 | $17.32 | $17.32 | 567,990 |
| 2023-02-13 | $17.24 | $17.44 | $17.21 | $17.42 | $17.42 | 479,539 |
| 2023-02-10 | $17.12 | $17.33 | $17.09 | $17.31 | $17.31 | 627,347 |
| 2023-02-09 | $17.33 | $17.40 | $17.00 | $17.03 | $17.03 | 521,207 |
| 2023-02-08 | $17.21 | $17.31 | $17.06 | $17.25 | $17.25 | 645,761 |
| 2023-02-07 | $17.16 | $17.39 | $17.07 | $17.29 | $17.29 | 844,548 |
| 2023-02-06 | $17.27 | $17.36 | $17.16 | $17.26 | $17.26 | 564,453 |
| 2023-02-03 | $17.17 | $17.39 | $17.07 | $17.28 | $17.28 | 917,918 |
| 2023-02-02 | $16.91 | $17.26 | $16.84 | $17.25 | $17.25 | 1,064,763 |
| 2023-02-01 | $16.56 | $17.08 | $16.53 | $16.91 | $16.91 | 1,233,375 |
| 2023-01-31 | $16.20 | $16.73 | $16.19 | $16.73 | $16.73 | 1,230,830 |
| 2023-01-30 | $16.16 | $16.31 | $16.08 | $16.13 | $16.13 | 655,297 |
| 2023-01-27 | $16.17 | $16.34 | $16.12 | $16.18 | $16.18 | 628,342 |
| 2023-01-26 | $16.20 | $16.28 | $16.04 | $16.17 | $16.17 | 761,860 |
| 2023-01-25 | $16.01 | $16.10 | $15.85 | $16.08 | $16.08 | 1,406,836 |
| 2023-01-24 | $15.90 | $16.09 | $15.85 | $16.05 | $16.05 | 1,323,304 |
| 2023-01-23 | $15.64 | $16.06 | $15.63 | $15.96 | $15.96 | 1,454,093 |
| 2023-01-20 | $15.66 | $15.71 | $15.44 | $15.64 | $15.64 | 1,141,395 |
| 2023-01-19 | $15.18 | $15.83 | $15.10 | $15.43 | $15.43 | 2,617,412 |
| 2023-01-18 | $16.12 | $16.17 | $15.03 | $15.24 | $15.24 | 2,996,677 |
| 2023-01-17 | $16.74 | $16.82 | $16.48 | $16.60 | $16.60 | 1,060,436 |
| 2023-01-13 | $16.76 | $16.87 | $16.44 | $16.84 | $16.84 | 974,273 |
| 2023-01-12 | $16.81 | $17.04 | $16.78 | $16.85 | $16.85 | 881,671 |
| 2023-01-11 | $16.86 | $16.92 | $16.75 | $16.76 | $16.76 | 907,402 |
| 2023-01-10 | $16.83 | $16.91 | $16.65 | $16.86 | $16.86 | 670,419 |
| 2023-01-09 | $17.13 | $17.22 | $16.73 | $16.79 | $16.79 | 563,769 |
| 2023-01-06 | $16.77 | $17.14 | $16.75 | $17.11 | $17.11 | 540,401 |
| 2023-01-05 | $16.54 | $16.71 | $16.41 | $16.64 | $16.64 | 715,955 |
| 2023-01-04 | $17.00 | $17.06 | $16.59 | $16.66 | $16.66 | 880,242 |
| 2023-01-03 | $16.87 | $17.04 | $16.70 | $16.86 | $16.86 | 710,355 |
| 2022-12-30 | $16.83 | $16.91 | $16.76 | $16.83 | $16.83 | 604,971 |
| 2022-12-29 | $16.84 | $17.10 | $16.76 | $17.07 | $16.92 | 741,533 |
| 2022-12-28 | $17.14 | $17.14 | $16.81 | $16.81 | $16.66 | 565,544 |
| 2022-12-27 | $17.16 | $17.17 | $17.03 | $17.08 | $16.93 | 503,942 |
| 2022-12-23 | $17.09 | $17.16 | $16.95 | $17.07 | $16.92 | 490,592 |
| 2022-12-22 | $17.18 | $17.18 | $16.78 | $17.07 | $16.92 | 814,936 |
| 2022-12-21 | $17.03 | $17.31 | $16.93 | $17.21 | $17.06 | 1,534,378 |
| 2022-12-20 | $16.41 | $16.58 | $16.32 | $16.46 | $16.31 | 845,085 |
| 2022-12-19 | $16.28 | $16.47 | $16.16 | $16.32 | $16.18 | 742,637 |
| 2022-12-16 | $16.05 | $16.28 | $15.93 | $16.25 | $16.11 | 3,799,303 |
| 2022-12-15 | $16.46 | $16.46 | $16.17 | $16.22 | $16.08 | 1,050,633 |
| 2022-12-14 | $16.87 | $16.90 | $16.47 | $16.51 | $16.36 | 923,445 |
| 2022-12-13 | $17.68 | $17.68 | $16.75 | $16.87 | $16.72 | 1,462,154 |
| 2022-12-12 | $17.24 | $17.26 | $17.04 | $17.21 | $17.06 | 950,167 |
| 2022-12-09 | $17.27 | $17.38 | $17.19 | $17.20 | $17.05 | 700,085 |
| 2022-12-08 | $17.40 | $17.45 | $17.23 | $17.35 | $17.20 | 685,401 |
| 2022-12-07 | $17.30 | $17.53 | $17.14 | $17.34 | $17.19 | 616,112 |
| 2022-12-06 | $17.45 | $17.56 | $17.14 | $17.33 | $17.18 | 889,301 |
| 2022-12-05 | $18.48 | $18.48 | $17.37 | $17.45 | $17.30 | 1,094,565 |
| 2022-12-02 | $18.38 | $18.61 | $18.35 | $18.60 | $18.44 | 570,974 |
| 2022-12-01 | $18.72 | $18.78 | $18.46 | $18.52 | $18.36 | 639,019 |
| 2022-11-30 | $18.34 | $18.60 | $18.02 | $18.59 | $18.43 | 1,107,669 |
| 2022-11-29 | $18.34 | $18.54 | $18.28 | $18.45 | $18.23 | 789,601 |
| 2022-11-28 | $18.62 | $18.67 | $18.24 | $18.33 | $18.11 | 703,087 |
| 2022-11-25 | $18.53 | $18.75 | $18.47 | $18.73 | $18.50 | 383,095 |
| 2022-11-23 | $18.56 | $18.59 | $18.43 | $18.45 | $18.23 | 474,464 |
| 2022-11-22 | $18.40 | $18.58 | $18.31 | $18.56 | $18.34 | 699,770 |
| 2022-11-21 | $18.16 | $18.33 | $18.10 | $18.28 | $18.06 | 711,588 |
| 2022-11-18 | $18.25 | $18.25 | $17.99 | $18.14 | $17.92 | 924,700 |
| 2022-11-17 | $18.04 | $18.08 | $17.82 | $17.96 | $17.74 | 872,718 |
| 2022-11-16 | $18.48 | $18.57 | $18.15 | $18.17 | $17.95 | 745,583 |
| 2022-11-15 | $18.62 | $18.78 | $18.39 | $18.54 | $18.32 | 1,046,993 |
| 2022-11-14 | $18.52 | $18.72 | $18.44 | $18.46 | $18.24 | 644,096 |
| 2022-11-11 | $18.85 | $18.91 | $18.54 | $18.59 | $18.37 | 837,120 |
| 2022-11-10 | $18.48 | $18.89 | $18.39 | $18.79 | $18.56 | 1,294,000 |
| 2022-11-09 | $18.24 | $18.36 | $18.14 | $18.19 | $17.97 | 554,106 |
| 2022-11-08 | $18.48 | $18.55 | $18.21 | $18.31 | $18.09 | 583,357 |
| 2022-11-07 | $18.35 | $18.47 | $18.17 | $18.35 | $18.13 | 618,875 |
| 2022-11-04 | $18.05 | $18.34 | $17.96 | $18.34 | $18.34 | 832,525 |
| 2022-11-03 | $17.80 | $17.94 | $17.52 | $17.88 | $17.88 | 595,561 |
| 2022-11-02 | $18.14 | $18.46 | $17.87 | $17.88 | $17.88 | 1,105,949 |
| 2022-11-01 | $18.26 | $18.41 | $18.18 | $18.25 | $18.25 | 833,697 |
| 2022-10-31 | $18.10 | $18.28 | $18.06 | $18.23 | $18.23 | 1,175,899 |
| 2022-10-28 | $17.98 | $18.21 | $17.82 | $18.18 | $18.18 | 752,580 |
| 2022-10-27 | $17.88 | $18.08 | $17.77 | $17.83 | $17.83 | 793,544 |
| 2022-10-26 | $17.83 | $18.00 | $17.68 | $17.73 | $17.73 | 1,100,964 |
| 2022-10-25 | $17.40 | $17.80 | $17.31 | $17.70 | $17.70 | 811,012 |
| 2022-10-24 | $17.30 | $17.60 | $17.27 | $17.48 | $17.48 | 993,123 |
| 2022-10-21 | $16.77 | $17.29 | $16.67 | $17.24 | $17.24 | 1,217,392 |
| 2022-10-20 | $17.49 | $17.49 | $16.53 | $16.68 | $16.68 | 1,135,101 |
| 2022-10-19 | $16.61 | $17.72 | $16.59 | $17.35 | $17.35 | 1,786,589 |
| 2022-10-18 | $17.65 | $17.85 | $17.51 | $17.63 | $17.63 | 1,328,448 |
| 2022-10-17 | $17.56 | $17.73 | $17.32 | $17.55 | $17.55 | 1,283,956 |
| 2022-10-14 | $17.45 | $17.61 | $17.20 | $17.21 | $17.21 | 1,408,464 |
| 2022-10-13 | $16.48 | $17.46 | $16.34 | $17.45 | $17.45 | 1,640,261 |
| 2022-10-12 | $16.42 | $16.76 | $16.23 | $16.59 | $16.59 | 963,793 |
| 2022-10-11 | $16.36 | $16.59 | $16.27 | $16.43 | $16.43 | 904,245 |
| 2022-10-10 | $16.41 | $16.62 | $16.35 | $16.44 | $16.44 | 723,356 |
| 2022-10-07 | $16.60 | $16.66 | $16.25 | $16.32 | $16.32 | 877,600 |
| 2022-10-06 | $16.50 | $16.64 | $16.45 | $16.61 | $16.61 | 699,669 |
| 2022-10-05 | $16.54 | $16.63 | $16.38 | $16.60 | $16.60 | 888,924 |
| 2022-10-04 | $16.37 | $16.76 | $16.37 | $16.71 | $16.71 | 1,165,697 |
| 2022-10-03 | $15.96 | $16.30 | $15.78 | $16.24 | $16.24 | 1,271,829 |
| 2022-09-30 | $15.84 | $16.10 | $15.76 | $15.80 | $15.80 | 1,043,448 |
| 2022-09-29 | $15.99 | $16.04 | $15.76 | $15.86 | $15.86 | 952,830 |
| 2022-09-28 | $15.96 | $16.32 | $15.86 | $16.18 | $16.18 | 870,164 |
| 2022-09-27 | $16.16 | $16.30 | $15.80 | $15.96 | $15.96 | 948,735 |
| 2022-09-26 | $16.05 | $16.29 | $16.05 | $16.12 | $16.12 | 1,092,630 |
| 2022-09-23 | $16.21 | $16.23 | $15.95 | $16.18 | $16.18 | 825,966 |
| 2022-09-22 | $16.63 | $16.66 | $16.30 | $16.37 | $16.37 | 746,654 |
| 2022-09-21 | $16.82 | $17.00 | $16.57 | $16.59 | $16.59 | 914,042 |
| 2022-09-20 | $16.64 | $16.86 | $16.59 | $16.78 | $16.78 | 900,154 |
| 2022-09-19 | $16.21 | $16.83 | $16.21 | $16.74 | $16.74 | 921,839 |
| 2022-09-16 | $16.29 | $16.43 | $16.04 | $16.40 | $16.40 | 2,891,836 |
| 2022-09-15 | $16.00 | $16.51 | $15.98 | $16.33 | $16.33 | 1,115,683 |
| 2022-09-14 | $15.99 | $16.10 | $15.83 | $16.03 | $16.03 | 851,899 |
| 2022-09-13 | $16.25 | $16.33 | $15.91 | $15.97 | $15.97 | 904,420 |
| 2022-09-12 | $16.36 | $16.59 | $16.35 | $16.51 | $16.51 | 833,512 |
| 2022-09-09 | $16.33 | $16.48 | $16.31 | $16.38 | $16.38 | 559,553 |
| 2022-09-08 | $15.92 | $16.26 | $15.86 | $16.24 | $16.24 | 597,735 |
| 2022-09-07 | $15.76 | $16.08 | $15.74 | $16.06 | $16.06 | 586,656 |
| 2022-09-06 | $16.17 | $16.22 | $15.70 | $15.82 | $15.82 | 687,815 |
| 2022-09-02 | $16.38 | $16.48 | $16.01 | $16.11 | $16.11 | 700,684 |
| 2022-09-01 | $16.19 | $16.26 | $16.08 | $16.22 | $16.22 | 668,028 |
| 2022-08-31 | $16.44 | $16.44 | $16.22 | $16.23 | $16.23 | 756,761 |
| 2022-08-30 | $16.50 | $16.54 | $16.28 | $16.40 | $16.40 | 713,754 |
| 2022-08-29 | $16.57 | $16.58 | $16.39 | $16.48 | $16.48 | 546,697 |
| 2022-08-26 | $16.55 | $17.16 | $16.55 | $16.63 | $16.63 | 578,635 |
| 2022-08-25 | $16.76 | $17.01 | $16.75 | $16.97 | $16.97 | 715,963 |
| 2022-08-24 | $16.81 | $16.85 | $16.68 | $16.75 | $16.75 | 509,903 |
| 2022-08-23 | $17.07 | $17.13 | $16.86 | $16.88 | $16.88 | 599,034 |
| 2022-08-22 | $17.17 | $17.19 | $16.90 | $17.06 | $17.06 | 791,471 |
| 2022-08-19 | $17.53 | $17.56 | $17.28 | $17.39 | $17.39 | 1,820,890 |
| 2022-08-18 | $17.58 | $17.67 | $17.50 | $17.66 | $17.66 | 650,519 |
| 2022-08-17 | $17.47 | $17.60 | $17.39 | $17.56 | $17.56 | 727,397 |
| 2022-08-16 | $17.36 | $17.66 | $17.36 | $17.61 | $17.61 | 923,836 |
| 2022-08-15 | $17.15 | $17.42 | $17.09 | $17.42 | $17.42 | 849,311 |
| 2022-08-12 | $17.05 | $17.28 | $17.00 | $17.27 | $17.27 | 940,355 |
| 2022-08-11 | $17.00 | $17.09 | $16.94 | $17.04 | $17.04 | 818,858 |
| 2022-08-10 | $16.80 | $16.99 | $16.75 | $16.94 | $16.94 | 847,171 |
| 2022-08-09 | $16.58 | $16.66 | $16.46 | $16.62 | $16.62 | 787,848 |
| 2022-08-08 | $16.63 | $16.70 | $16.50 | $16.54 | $16.54 | 764,761 |
| 2022-08-05 | $16.35 | $16.67 | $16.31 | $16.55 | $16.55 | 927,155 |
| 2022-08-04 | $16.34 | $16.49 | $16.16 | $16.35 | $16.35 | 1,168,671 |
| 2022-08-03 | $16.30 | $16.47 | $16.16 | $16.41 | $16.41 | 719,255 |
| 2022-08-02 | $16.62 | $16.62 | $16.21 | $16.25 | $16.25 | 1,012,272 |
| 2022-08-01 | $16.58 | $16.80 | $16.52 | $16.67 | $16.67 | 861,323 |
| 2022-07-29 | $16.44 | $16.71 | $16.36 | $16.69 | $16.69 | 1,148,966 |
| 2022-07-28 | $16.34 | $16.48 | $16.21 | $16.47 | $16.47 | 1,164,716 |
| 2022-07-27 | $16.24 | $16.51 | $16.18 | $16.40 | $16.40 | 1,128,637 |
| 2022-07-26 | $16.05 | $16.36 | $16.00 | $16.26 | $16.26 | 1,130,610 |
| 2022-07-25 | $15.99 | $16.23 | $15.89 | $16.21 | $16.21 | 1,417,181 |
| 2022-07-22 | $15.89 | $16.02 | $15.69 | $15.86 | $15.86 | 1,014,216 |
| 2022-07-21 | $15.73 | $16.00 | $15.63 | $15.95 | $15.95 | 1,658,269 |
| 2022-07-20 | $15.11 | $15.94 | $14.94 | $15.88 | $15.88 | 2,212,895 |
| 2022-07-19 | $14.71 | $15.01 | $14.45 | $14.91 | $14.91 | 962,011 |
| 2022-07-18 | $14.52 | $14.71 | $14.40 | $14.48 | $14.48 | 1,011,059 |
| 2022-07-15 | $14.20 | $14.50 | $14.01 | $14.41 | $14.41 | 1,399,451 |
| 2022-07-14 | $13.87 | $13.93 | $13.72 | $13.89 | $13.89 | 909,655 |
| 2022-07-13 | $14.39 | $14.43 | $14.04 | $14.12 | $14.12 | 1,005,573 |
| 2022-07-12 | $14.34 | $14.67 | $14.28 | $14.49 | $14.49 | 1,393,099 |
| 2022-07-11 | $14.44 | $14.55 | $14.34 | $14.39 | $14.39 | 1,107,570 |
| 2022-07-08 | $14.70 | $14.73 | $14.49 | $14.60 | $14.60 | 634,860 |
| 2022-07-07 | $14.67 | $14.79 | $14.61 | $14.64 | $14.64 | 1,052,955 |
| 2022-07-06 | $14.36 | $14.62 | $14.34 | $14.52 | $14.52 | 1,180,407 |
| 2022-07-05 | $14.29 | $14.54 | $14.09 | $14.47 | $14.47 | 1,224,558 |
| 2022-07-01 | $14.42 | $14.70 | $14.22 | $14.59 | $14.59 | 2,001,224 |
| 2022-06-30 | $14.31 | $14.66 | $14.30 | $14.45 | $14.45 | 2,616,381 |
| 2022-06-29 | $14.73 | $14.90 | $14.60 | $14.74 | $14.59 | 1,217,146 |
| 2022-06-28 | $14.93 | $15.04 | $14.66 | $14.67 | $14.52 | 749,428 |
| 2022-06-27 | $14.94 | $14.94 | $14.75 | $14.84 | $14.69 | 687,963 |
| 2022-06-24 | $14.43 | $14.84 | $14.42 | $14.80 | $14.65 | 1,727,743 |
| 2022-06-23 | $14.54 | $14.57 | $14.17 | $14.36 | $14.21 | 1,162,643 |
| 2022-06-22 | $14.40 | $14.68 | $14.37 | $14.61 | $14.46 | 908,445 |
| 2022-06-21 | $14.60 | $14.67 | $14.41 | $14.55 | $14.40 | 1,068,686 |
| 2022-06-17 | $14.43 | $14.57 | $14.27 | $14.37 | $14.22 | 2,246,611 |
| 2022-06-16 | $14.41 | $14.48 | $14.12 | $14.21 | $14.06 | 1,738,853 |
| 2022-06-15 | $14.61 | $14.83 | $14.37 | $14.56 | $14.41 | 1,820,671 |
| 2022-06-14 | $14.51 | $14.70 | $14.31 | $14.45 | $14.30 | 1,152,615 |
| 2022-06-13 | $14.44 | $14.69 | $14.36 | $14.43 | $14.28 | 1,597,078 |
| 2022-06-10 | $14.80 | $14.95 | $14.58 | $14.67 | $14.52 | 1,411,988 |
| 2022-06-09 | $15.43 | $15.49 | $15.06 | $15.07 | $14.92 | 1,394,439 |
| 2022-06-08 | $15.93 | $15.93 | $15.38 | $15.46 | $15.30 | 1,308,873 |
| 2022-06-07 | $15.71 | $16.07 | $15.66 | $16.04 | $15.88 | 2,063,508 |
| 2022-06-06 | $15.80 | $15.90 | $15.74 | $15.83 | $15.67 | 1,317,409 |
| 2022-06-03 | $15.89 | $15.91 | $15.63 | $15.67 | $15.51 | 953,817 |
| 2022-06-02 | $15.67 | $15.91 | $15.55 | $15.91 | $15.75 | 836,401 |
| 2022-06-01 | $15.87 | $15.87 | $15.47 | $15.68 | $15.52 | 763,816 |
| 2022-05-31 | $15.73 | $15.95 | $15.58 | $15.85 | $15.69 | 1,148,862 |
| 2022-05-27 | $15.71 | $15.85 | $15.69 | $15.83 | $15.67 | 630,322 |
| 2022-05-26 | $15.61 | $15.81 | $15.61 | $15.71 | $15.55 | 847,613 |
| 2022-05-25 | $15.48 | $15.73 | $15.36 | $15.56 | $15.40 | 1,027,035 |
| 2022-05-24 | $15.42 | $15.50 | $15.14 | $15.45 | $15.29 | 1,297,349 |
| 2022-05-23 | $15.43 | $15.62 | $15.31 | $15.41 | $15.25 | 1,065,612 |
| 2022-05-20 | $15.09 | $15.26 | $14.88 | $15.13 | $14.97 | 1,168,980 |
| 2022-05-19 | $15.03 | $15.20 | $14.97 | $15.00 | $14.85 | 1,086,015 |
| 2022-05-18 | $15.29 | $15.41 | $15.08 | $15.21 | $15.05 | 1,156,001 |
| 2022-05-17 | $15.20 | $15.48 | $15.14 | $15.46 | $15.30 | 1,122,481 |
| 2022-05-16 | $15.07 | $15.19 | $14.85 | $14.96 | $14.81 | 1,044,889 |
| 2022-05-13 | $15.24 | $15.31 | $14.97 | $15.09 | $14.93 | 1,073,209 |
| 2022-05-12 | $15.09 | $15.18 | $14.82 | $15.18 | $15.02 | 1,173,045 |
| 2022-05-11 | $15.36 | $15.53 | $15.09 | $15.11 | $14.95 | 1,152,709 |
| 2022-05-10 | $15.51 | $15.68 | $15.08 | $15.35 | $15.19 | 1,163,232 |
| 2022-05-09 | $15.26 | $15.62 | $15.21 | $15.51 | $15.35 | 1,186,746 |
| 2022-05-06 | $15.53 | $15.58 | $15.21 | $15.40 | $15.24 | 1,226,187 |
| 2022-05-05 | $15.73 | $15.73 | $15.38 | $15.60 | $15.44 | 905,022 |
| 2022-05-04 | $15.49 | $15.96 | $15.43 | $15.90 | $15.74 | 945,576 |
| 2022-05-03 | $15.38 | $15.58 | $15.28 | $15.48 | $15.32 | 869,897 |
| 2022-05-02 | $15.26 | $15.44 | $15.02 | $15.34 | $15.18 | 1,341,279 |
| 2022-04-29 | $15.69 | $15.73 | $15.12 | $15.17 | $15.01 | 999,947 |
| 2022-04-28 | $15.71 | $15.84 | $15.49 | $15.74 | $15.58 | 917,990 |
| 2022-04-27 | $15.63 | $15.80 | $15.44 | $15.65 | $15.49 | 1,164,971 |
| 2022-04-26 | $15.90 | $16.01 | $15.56 | $15.64 | $15.48 | 1,234,457 |
| 2022-04-25 | $16.18 | $16.23 | $15.73 | $16.11 | $15.94 | 1,451,345 |
| 2022-04-22 | $16.68 | $16.73 | $16.24 | $16.27 | $16.10 | 1,219,776 |
| 2022-04-21 | $16.75 | $17.10 | $16.65 | $16.76 | $16.59 | 2,005,340 |
| 2022-04-20 | $16.70 | $16.90 | $16.37 | $16.40 | $16.23 | 1,332,570 |
| 2022-04-19 | $16.07 | $16.62 | $16.07 | $16.52 | $16.35 | 2,144,426 |
| 2022-04-18 | $15.91 | $16.05 | $15.80 | $15.99 | $15.83 | 804,540 |
| 2022-04-14 | $16.05 | $16.11 | $15.79 | $15.85 | $15.69 | 883,140 |
| 2022-04-13 | $15.74 | $16.04 | $15.59 | $16.02 | $15.86 | 805,922 |
| 2022-04-12 | $16.04 | $16.18 | $15.70 | $15.82 | $15.66 | 992,061 |
| 2022-04-11 | $16.02 | $16.36 | $16.02 | $16.05 | $15.89 | 1,133,994 |
| 2022-04-08 | $16.06 | $16.22 | $15.95 | $16.01 | $15.85 | 828,270 |
| 2022-04-07 | $16.23 | $16.38 | $15.89 | $16.02 | $15.86 | 1,254,211 |
| 2022-04-06 | $16.30 | $16.49 | $16.20 | $16.22 | $16.05 | 987,640 |
| 2022-04-05 | $16.38 | $16.58 | $16.26 | $16.30 | $16.13 | 997,750 |
| 2022-04-04 | $16.62 | $16.73 | $16.25 | $16.45 | $16.28 | 1,346,777 |
| 2022-04-01 | $16.84 | $16.88 | $16.51 | $16.66 | $16.49 | 1,352,864 |
| 2022-03-31 | $16.84 | $17.09 | $16.61 | $16.62 | $16.45 | 1,145,991 |
| 2022-03-30 | $17.60 | $17.63 | $16.92 | $17.03 | $16.70 | 1,274,813 |
| 2022-03-29 | $17.51 | $17.69 | $17.37 | $17.59 | $17.25 | 964,165 |
| 2022-03-28 | $17.56 | $17.56 | $17.21 | $17.35 | $17.02 | 1,003,767 |
| 2022-03-25 | $17.15 | $17.57 | $17.15 | $17.55 | $17.21 | 1,038,424 |
| 2022-03-24 | $17.02 | $17.16 | $16.90 | $17.13 | $16.80 | 832,235 |
| 2022-03-23 | $17.46 | $17.48 | $16.95 | $16.96 | $16.64 | 1,021,920 |
| 2022-03-22 | $17.73 | $17.86 | $17.55 | $17.58 | $17.24 | 1,500,526 |
| 2022-03-21 | $17.63 | $17.73 | $17.36 | $17.57 | $17.23 | 1,334,316 |
| 2022-03-18 | $17.51 | $17.57 | $17.01 | $17.30 | $16.97 | 2,189,774 |
| 2022-03-17 | $17.58 | $17.70 | $17.35 | $17.56 | $17.22 | 894,402 |
| 2022-03-16 | $17.70 | $17.86 | $17.45 | $17.80 | $17.46 | 1,531,740 |
| 2022-03-15 | $17.81 | $17.89 | $17.35 | $17.56 | $17.22 | 1,088,954 |
| 2022-03-14 | $17.90 | $17.96 | $17.55 | $17.65 | $17.31 | 1,132,046 |
| 2022-03-11 | $17.35 | $17.73 | $17.31 | $17.55 | $17.21 | 1,427,182 |
| 2022-03-10 | $16.99 | $17.33 | $16.97 | $17.28 | $16.95 | 1,063,428 |
| 2022-03-09 | $17.17 | $17.32 | $17.02 | $17.19 | $16.86 | 1,327,602 |
| 2022-03-08 | $16.95 | $17.12 | $16.61 | $16.73 | $16.41 | 1,975,492 |
| 2022-03-07 | $17.28 | $17.48 | $16.72 | $16.76 | $16.44 | 1,413,427 |
| 2022-03-04 | $17.50 | $17.58 | $17.08 | $17.44 | $17.11 | 1,412,758 |
| 2022-03-03 | $17.92 | $17.95 | $17.58 | $17.74 | $17.40 | 1,578,216 |
| 2022-03-02 | $17.40 | $17.93 | $17.31 | $17.82 | $17.48 | 2,975,333 |
| 2022-03-01 | $17.85 | $17.90 | $17.14 | $17.39 | $17.06 | 1,487,147 |
| 2022-02-28 | $17.83 | $18.05 | $17.76 | $18.02 | $17.68 | 1,168,245 |
| 2022-02-25 | $17.62 | $18.23 | $17.62 | $18.19 | $17.84 | 1,097,344 |
| 2022-02-24 | $17.36 | $17.53 | $16.95 | $17.46 | $17.13 | 1,359,918 |
| 2022-02-23 | $18.41 | $18.47 | $17.81 | $17.90 | $17.56 | 970,563 |
| 2022-02-22 | $18.31 | $18.44 | $18.15 | $18.27 | $17.92 | 983,972 |
| 2022-02-18 | $18.07 | $18.41 | $18.00 | $18.33 | $17.98 | 723,794 |
| 2022-02-17 | $18.43 | $18.57 | $18.11 | $18.12 | $17.77 | 739,653 |
| 2022-02-16 | $18.44 | $18.68 | $18.30 | $18.57 | $18.21 | 886,302 |
| 2022-02-15 | $18.43 | $18.63 | $18.31 | $18.57 | $18.21 | 846,977 |
| 2022-02-14 | $18.47 | $18.58 | $18.10 | $18.27 | $17.92 | 1,095,053 |
| 2022-02-11 | $18.24 | $18.64 | $18.18 | $18.35 | $18.00 | 1,002,407 |
| 2022-02-10 | $18.46 | $18.65 | $18.22 | $18.36 | $18.01 | 1,012,448 |
| 2022-02-09 | $18.77 | $18.87 | $18.35 | $18.40 | $18.05 | 820,263 |
| 2022-02-08 | $18.50 | $18.79 | $18.47 | $18.75 | $18.39 | 905,206 |
| 2022-02-07 | $18.23 | $18.41 | $18.09 | $18.31 | $17.96 | 716,554 |
| 2022-02-04 | $18.14 | $18.33 | $17.95 | $18.23 | $17.88 | 815,005 |
| 2022-02-03 | $18.19 | $18.38 | $17.94 | $18.06 | $17.71 | 868,986 |
| 2022-02-02 | $18.11 | $18.25 | $17.98 | $18.14 | $17.79 | 807,988 |
| 2022-02-01 | $17.89 | $18.24 | $17.79 | $18.19 | $17.84 | 922,035 |
| 2022-01-31 | $17.82 | $18.01 | $17.54 | $17.95 | $17.61 | 1,521,824 |
| 2022-01-28 | $17.84 | $18.27 | $17.55 | $18.00 | $17.66 | 1,189,885 |
| 2022-01-27 | $18.30 | $18.50 | $17.75 | $17.84 | $17.50 | 872,278 |
| 2022-01-26 | $18.29 | $18.53 | $17.88 | $18.17 | $17.82 | 1,150,541 |
| 2022-01-25 | $18.00 | $18.39 | $17.66 | $18.21 | $17.86 | 1,078,319 |
| 2022-01-24 | $17.59 | $18.19 | $17.59 | $18.15 | $17.80 | 1,258,807 |
| 2022-01-21 | $17.93 | $18.20 | $17.80 | $17.82 | $17.48 | 1,432,522 |
| 2022-01-20 | $18.59 | $18.80 | $18.00 | $18.02 | $17.68 | 1,402,186 |
| 2022-01-19 | $18.64 | $18.75 | $17.96 | $18.48 | $18.13 | 1,219,888 |
| 2022-01-18 | $18.94 | $19.17 | $18.80 | $18.80 | $18.44 | 1,760,831 |
| 2022-01-14 | $18.35 | $18.92 | $18.16 | $18.88 | $18.52 | 1,226,602 |
| 2022-01-13 | $18.34 | $18.72 | $18.17 | $18.52 | $18.17 | 1,258,356 |
| 2022-01-12 | $18.27 | $18.40 | $18.08 | $18.27 | $17.92 | 789,248 |
| 2022-01-11 | $18.45 | $18.45 | $18.06 | $18.29 | $17.94 | 702,054 |
| 2022-01-10 | $18.38 | $18.49 | $18.19 | $18.36 | $18.01 | 962,533 |
| 2022-01-07 | $18.24 | $18.35 | $18.06 | $18.28 | $17.93 | 792,400 |
| 2022-01-06 | $17.84 | $18.29 | $17.74 | $18.24 | $17.89 | 1,213,634 |
| 2022-01-05 | $17.64 | $17.79 | $17.56 | $17.61 | $17.27 | 886,454 |
| 2022-01-04 | $17.42 | $17.74 | $17.26 | $17.53 | $17.19 | 957,291 |
| 2022-01-03 | $17.18 | $17.48 | $17.06 | $17.23 | $16.90 | 859,483 |
| 2021-12-31 | $16.97 | $17.09 | $16.92 | $17.00 | $16.67 | 491,860 |
| 2021-12-30 | $17.15 | $17.33 | $16.97 | $16.98 | $16.66 | 610,049 |
| 2021-12-29 | $17.18 | $17.36 | $17.05 | $17.30 | $16.83 | 649,877 |
| 2021-12-28 | $17.07 | $17.37 | $16.99 | $17.23 | $16.76 | 712,643 |
| 2021-12-27 | $16.93 | $17.14 | $16.79 | $17.13 | $16.66 | 551,074 |
| 2021-12-23 | $16.83 | $17.06 | $16.77 | $16.94 | $16.48 | 670,209 |
| 2021-12-22 | $16.39 | $16.73 | $16.37 | $16.71 | $16.26 | 954,297 |
| 2021-12-21 | $16.22 | $16.51 | $16.22 | $16.48 | $16.03 | 891,586 |
| 2021-12-20 | $15.84 | $16.15 | $15.65 | $16.12 | $15.68 | 1,661,212 |
| 2021-12-17 | $16.40 | $16.43 | $15.99 | $16.06 | $15.62 | 4,112,744 |
| 2021-12-16 | $16.52 | $16.75 | $16.36 | $16.40 | $15.95 | 920,770 |
| 2021-12-15 | $16.40 | $16.54 | $16.25 | $16.35 | $15.91 | 1,185,544 |
| 2021-12-14 | $16.13 | $16.64 | $16.13 | $16.32 | $15.88 | 1,128,539 |
| 2021-12-13 | $16.26 | $16.31 | $16.01 | $16.07 | $15.63 | 1,293,131 |
| 2021-12-10 | $16.20 | $16.35 | $16.05 | $16.35 | $15.91 | 933,881 |
| 2021-12-09 | $16.12 | $16.24 | $16.01 | $16.10 | $15.66 | 480,120 |
| 2021-12-08 | $16.35 | $16.43 | $16.15 | $16.23 | $15.79 | 646,775 |
| 2021-12-07 | $16.59 | $16.65 | $16.20 | $16.33 | $15.89 | 927,499 |
| 2021-12-06 | $16.36 | $16.67 | $16.34 | $16.49 | $16.04 | 1,080,928 |
| 2021-12-03 | $16.26 | $16.37 | $15.96 | $16.06 | $15.62 | 859,160 |
| 2021-12-02 | $15.82 | $16.35 | $15.76 | $16.28 | $15.84 | 1,068,129 |
| 2021-12-01 | $16.17 | $16.34 | $15.65 | $15.66 | $15.23 | 1,010,242 |
| 2021-11-30 | $15.96 | $16.00 | $15.70 | $15.79 | $15.36 | 1,358,414 |
| 2021-11-29 | $16.44 | $16.48 | $16.13 | $16.21 | $15.69 | 943,453 |
| 2021-11-26 | $16.53 | $16.69 | $16.02 | $16.20 | $15.68 | 1,068,002 |
| 2021-11-24 | $17.29 | $17.31 | $17.01 | $17.11 | $16.56 | 756,107 |
| 2021-11-23 | $17.21 | $17.31 | $17.10 | $17.23 | $16.68 | 671,928 |
| 2021-11-22 | $16.84 | $17.39 | $16.82 | $17.03 | $16.48 | 1,207,923 |
| 2021-11-19 | $16.50 | $16.66 | $16.24 | $16.65 | $16.12 | 886,434 |
| 2021-11-18 | $16.58 | $16.76 | $16.56 | $16.73 | $16.19 | 697,311 |
| 2021-11-17 | $16.79 | $16.83 | $16.44 | $16.61 | $16.08 | 545,823 |
| 2021-11-16 | $16.86 | $16.89 | $16.71 | $16.80 | $16.26 | 544,717 |
| 2021-11-15 | $16.92 | $16.95 | $16.76 | $16.87 | $16.33 | 625,253 |
| 2021-11-12 | $16.98 | $17.00 | $16.77 | $16.84 | $16.30 | 499,741 |
| 2021-11-11 | $16.96 | $17.03 | $16.83 | $16.98 | $16.44 | 475,289 |
| 2021-11-10 | $16.91 | $17.04 | $16.87 | $16.94 | $16.40 | 566,694 |
| 2021-11-09 | $16.81 | $16.94 | $16.72 | $16.87 | $16.33 | 459,726 |
| 2021-11-08 | $16.90 | $17.04 | $16.83 | $16.94 | $16.40 | 604,413 |
| 2021-11-05 | $16.75 | $16.94 | $16.72 | $16.88 | $16.34 | 712,705 |
| 2021-11-04 | $16.87 | $16.92 | $16.35 | $16.51 | $15.98 | 716,921 |
| 2021-11-03 | $16.36 | $17.00 | $16.36 | $16.89 | $16.35 | 662,685 |
| 2021-11-02 | $16.62 | $16.65 | $16.42 | $16.45 | $15.92 | 604,104 |
| 2021-11-01 | $16.57 | $16.67 | $16.19 | $16.66 | $16.13 | 647,427 |
| 2021-10-29 | $16.24 | $16.32 | $16.01 | $16.10 | $15.58 | 865,084 |
| 2021-10-28 | $16.05 | $16.33 | $16.05 | $16.27 | $15.75 | 719,649 |
| 2021-10-27 | $16.41 | $16.50 | $15.96 | $15.97 | $15.46 | 933,229 |
| 2021-10-26 | $16.78 | $16.78 | $16.53 | $16.54 | $16.01 | 655,933 |
| 2021-10-25 | $16.89 | $16.95 | $16.76 | $16.81 | $16.27 | 836,387 |
| 2021-10-22 | $16.74 | $16.87 | $16.65 | $16.82 | $16.28 | 744,837 |
| 2021-10-21 | $17.09 | $17.12 | $16.54 | $16.68 | $16.15 | 1,255,354 |
| 2021-10-20 | $15.88 | $17.09 | $15.83 | $17.07 | $16.52 | 1,618,520 |
| 2021-10-19 | $16.08 | $16.12 | $15.88 | $16.00 | $15.49 | 1,167,905 |
| 2021-10-18 | $16.01 | $16.22 | $16.00 | $16.04 | $15.53 | 722,583 |
| 2021-10-15 | $16.45 | $16.47 | $16.05 | $16.07 | $15.55 | 1,018,477 |
| 2021-10-14 | $16.24 | $16.24 | $16.06 | $16.24 | $15.72 | 619,934 |
| 2021-10-13 | $16.13 | $16.19 | $15.82 | $16.07 | $15.55 | 613,103 |
| 2021-10-12 | $15.98 | $16.23 | $15.85 | $16.18 | $15.66 | 1,122,611 |
| 2021-10-11 | $16.40 | $16.49 | $16.04 | $16.04 | $15.53 | 497,537 |
| 2021-10-08 | $16.17 | $16.38 | $16.08 | $16.32 | $15.80 | 469,711 |
| 2021-10-07 | $16.20 | $16.30 | $16.08 | $16.20 | $15.68 | 905,736 |
| 2021-10-06 | $15.77 | $16.05 | $15.63 | $16.04 | $15.53 | 1,250,509 |
| 2021-10-05 | $15.90 | $16.07 | $15.76 | $15.92 | $15.41 | 843,472 |
| 2021-10-04 | $15.59 | $15.89 | $15.57 | $15.82 | $15.31 | 1,630,391 |
| 2021-10-01 | $15.33 | $15.76 | $15.28 | $15.55 | $15.05 | 959,233 |
| 2021-09-30 | $15.59 | $15.61 | $15.28 | $15.28 | $14.79 | 988,792 |
| 2021-09-29 | $15.56 | $15.73 | $15.46 | $15.66 | $15.02 | 701,741 |
| 2021-09-28 | $15.69 | $15.83 | $15.51 | $15.56 | $14.92 | 836,381 |
| 2021-09-27 | $15.17 | $15.79 | $15.17 | $15.62 | $14.98 | 1,068,076 |
| 2021-09-24 | $14.83 | $15.13 | $14.82 | $15.02 | $14.41 | 1,056,734 |
| 2021-09-23 | $14.69 | $15.01 | $14.65 | $14.83 | $14.22 | 1,188,033 |
| 2021-09-22 | $14.54 | $14.65 | $14.44 | $14.55 | $13.96 | 1,544,968 |
| 2021-09-21 | $14.53 | $14.59 | $14.26 | $14.38 | $13.79 | 1,046,722 |
| 2021-09-20 | $14.46 | $14.60 | $14.16 | $14.41 | $13.82 | 2,065,336 |
| 2021-09-17 | $15.02 | $15.10 | $14.68 | $14.78 | $14.18 | 3,914,901 |
| 2021-09-16 | $15.23 | $15.36 | $14.85 | $14.93 | $14.32 | 1,004,636 |
| 2021-09-15 | $15.01 | $15.23 | $14.98 | $15.16 | $14.54 | 862,253 |
| 2021-09-14 | $15.43 | $15.44 | $14.98 | $15.03 | $14.42 | 938,872 |
| 2021-09-13 | $15.27 | $15.43 | $15.20 | $15.38 | $14.75 | 960,125 |
| 2021-09-10 | $15.46 | $15.52 | $15.15 | $15.18 | $14.56 | 931,170 |
| 2021-09-09 | $15.40 | $15.63 | $15.37 | $15.38 | $14.75 | 1,179,094 |
| 2021-09-08 | $15.47 | $15.60 | $15.38 | $15.43 | $14.80 | 979,807 |
| 2021-09-07 | $15.72 | $15.88 | $15.52 | $15.55 | $14.91 | 1,115,620 |
| 2021-09-03 | $15.75 | $15.83 | $15.66 | $15.67 | $15.03 | 760,570 |
| 2021-09-02 | $15.69 | $15.82 | $15.63 | $15.73 | $15.09 | 825,645 |
| 2021-09-01 | $15.91 | $15.91 | $15.60 | $15.70 | $15.06 | 605,411 |
| 2021-08-31 | $15.81 | $15.95 | $15.71 | $15.85 | $15.20 | 845,800 |
| 2021-08-30 | $16.13 | $16.16 | $15.74 | $15.78 | $15.14 | 603,156 |
| 2021-08-27 | $15.79 | $16.17 | $15.75 | $16.17 | $15.51 | 725,762 |
| 2021-08-26 | $15.98 | $16.03 | $15.70 | $15.71 | $15.07 | 552,211 |
| 2021-08-25 | $15.90 | $16.18 | $15.82 | $15.97 | $15.32 | 596,821 |
| 2021-08-24 | $15.78 | $15.88 | $15.72 | $15.82 | $15.17 | 497,426 |
| 2021-08-23 | $15.83 | $15.87 | $15.73 | $15.78 | $15.14 | 432,030 |
| 2021-08-20 | $15.42 | $15.74 | $15.34 | $15.74 | $15.10 | 618,615 |
| 2021-08-19 | $15.44 | $15.60 | $15.31 | $15.47 | $14.84 | 610,720 |
| 2021-08-18 | $15.72 | $15.88 | $15.58 | $15.60 | $14.96 | 791,236 |
| 2021-08-17 | $15.79 | $15.94 | $15.59 | $15.77 | $15.13 | 579,584 |
| 2021-08-16 | $15.86 | $16.02 | $15.74 | $15.92 | $15.27 | 520,420 |
| 2021-08-13 | $16.18 | $16.18 | $15.93 | $15.97 | $15.32 | 533,292 |
| 2021-08-12 | $16.27 | $16.27 | $16.02 | $16.14 | $15.48 | 722,634 |
| 2021-08-11 | $15.94 | $16.18 | $15.74 | $16.17 | $15.51 | 871,198 |
| 2021-08-10 | $15.74 | $15.96 | $15.69 | $15.95 | $15.30 | 567,166 |
| 2021-08-09 | $15.85 | $16.01 | $15.73 | $15.76 | $15.12 | 764,164 |
| 2021-08-06 | $15.64 | $16.10 | $15.64 | $15.99 | $15.34 | 698,089 |
| 2021-08-05 | $15.38 | $15.53 | $15.29 | $15.47 | $14.84 | 578,390 |
| 2021-08-04 | $15.23 | $15.43 | $15.12 | $15.24 | $14.62 | 915,993 |
| 2021-08-03 | $15.39 | $15.50 | $15.12 | $15.44 | $14.81 | 1,275,092 |
| 2021-08-02 | $15.44 | $15.75 | $15.25 | $15.26 | $14.64 | 1,018,755 |
| 2021-07-30 | $15.48 | $15.68 | $15.27 | $15.32 | $14.69 | 1,200,863 |
| 2021-07-29 | $15.61 | $15.65 | $15.41 | $15.53 | $14.90 | 550,784 |
| 2021-07-28 | $15.39 | $15.59 | $15.11 | $15.47 | $14.84 | 728,824 |
| 2021-07-27 | $15.20 | $15.47 | $15.12 | $15.31 | $14.68 | 680,766 |
| 2021-07-26 | $15.18 | $15.47 | $15.18 | $15.38 | $14.75 | 840,318 |
| 2021-07-23 | $15.67 | $15.67 | $14.99 | $15.17 | $14.55 | 705,783 |
| 2021-07-22 | $15.42 | $15.43 | $14.97 | $15.02 | $14.41 | 824,710 |
| 2021-07-21 | $15.49 | $15.76 | $15.40 | $15.42 | $14.79 | 1,049,082 |
| 2021-07-20 | $14.93 | $15.64 | $14.88 | $15.32 | $14.69 | 1,724,185 |
| 2021-07-19 | $15.08 | $15.23 | $14.75 | $14.87 | $14.26 | 1,279,579 |
| 2021-07-16 | $16.01 | $16.04 | $15.43 | $15.47 | $14.84 | 989,516 |
| 2021-07-15 | $15.61 | $16.02 | $15.57 | $15.93 | $15.28 | 1,127,466 |
| 2021-07-14 | $15.82 | $15.82 | $15.53 | $15.74 | $15.10 | 1,196,259 |
| 2021-07-13 | $15.72 | $15.75 | $15.44 | $15.49 | $14.86 | 647,957 |
| 2021-07-12 | $15.52 | $15.81 | $15.38 | $15.80 | $15.15 | 956,223 |
| 2021-07-09 | $15.39 | $15.79 | $15.36 | $15.76 | $15.12 | 1,099,812 |
| 2021-07-08 | $15.05 | $15.26 | $14.86 | $15.09 | $14.47 | 1,105,432 |
| 2021-07-07 | $15.24 | $15.56 | $15.20 | $15.37 | $14.74 | 1,246,998 |
| 2021-07-06 | $15.68 | $15.68 | $15.17 | $15.33 | $14.70 | 825,434 |
| 2021-07-02 | $15.86 | $15.90 | $15.64 | $15.68 | $15.04 | 528,492 |
| 2021-07-01 | $15.92 | $16.07 | $15.84 | $15.89 | $15.24 | 877,693 |
| 2021-06-30 | $15.63 | $15.84 | $15.63 | $15.78 | $15.14 | 859,681 |
| 2021-06-29 | $16.12 | $16.31 | $15.81 | $15.85 | $15.07 | 840,572 |
| 2021-06-28 | $16.28 | $16.41 | $15.99 | $16.02 | $15.23 | 909,601 |
| 2021-06-25 | $16.47 | $16.70 | $16.34 | $16.40 | $15.59 | 2,983,794 |
| 2021-06-24 | $16.31 | $16.43 | $16.14 | $16.39 | $15.58 | 936,716 |
| 2021-06-23 | $16.20 | $16.37 | $16.14 | $16.22 | $15.42 | 733,311 |
| 2021-06-22 | $16.15 | $16.20 | $15.89 | $16.09 | $15.30 | 920,282 |
| 2021-06-21 | $15.67 | $16.23 | $15.66 | $16.13 | $15.34 | 1,150,026 |
| 2021-06-18 | $15.81 | $16.04 | $15.46 | $15.47 | $14.71 | 2,288,255 |
| 2021-06-17 | $17.14 | $17.14 | $16.14 | $16.19 | $15.39 | 981,920 |
| 2021-06-16 | $16.94 | $17.17 | $16.67 | $17.08 | $16.24 | 968,804 |
| 2021-06-15 | $16.73 | $17.09 | $16.63 | $16.96 | $16.12 | 810,259 |
| 2021-06-14 | $16.96 | $17.09 | $16.48 | $16.62 | $15.80 | 662,073 |
| 2021-06-11 | $16.96 | $17.09 | $16.84 | $16.91 | $16.08 | 475,597 |
| 2021-06-10 | $17.29 | $17.37 | $16.84 | $16.85 | $16.02 | 641,000 |
| 2021-06-09 | $17.24 | $17.27 | $17.12 | $17.13 | $16.29 | 638,985 |
| 2021-06-08 | $17.20 | $17.44 | $17.08 | $17.36 | $16.50 | 787,143 |
| 2021-06-07 | $17.39 | $17.46 | $17.21 | $17.34 | $16.49 | 519,163 |
| 2021-06-04 | $17.33 | $17.42 | $17.18 | $17.31 | $16.46 | 396,676 |
| 2021-06-03 | $17.25 | $17.49 | $17.22 | $17.40 | $16.54 | 579,485 |
| 2021-06-02 | $17.50 | $17.62 | $17.15 | $17.26 | $16.41 | 777,642 |
| 2021-06-01 | $17.39 | $17.52 | $17.29 | $17.39 | $16.53 | 620,026 |
| 2021-05-28 | $17.26 | $17.35 | $17.00 | $17.33 | $16.48 | 630,118 |
| 2021-05-27 | $17.24 | $17.37 | $17.07 | $17.23 | $16.38 | 798,496 |
| 2021-05-26 | $16.78 | $17.07 | $16.77 | $17.05 | $16.21 | 570,272 |
| 2021-05-25 | $17.30 | $17.50 | $16.74 | $16.78 | $15.95 | 894,170 |
| 2021-05-24 | $17.55 | $17.55 | $17.21 | $17.31 | $16.46 | 572,290 |
| 2021-05-21 | $17.42 | $17.58 | $17.32 | $17.50 | $16.64 | 551,896 |
| 2021-05-20 | $17.29 | $17.36 | $17.02 | $17.28 | $16.43 | 508,661 |
| 2021-05-19 | $17.40 | $17.40 | $16.98 | $17.35 | $16.50 | 681,968 |
| 2021-05-18 | $17.69 | $17.82 | $17.47 | $17.48 | $16.62 | 685,000 |
| 2021-05-17 | $17.74 | $17.84 | $17.53 | $17.79 | $16.91 | 559,479 |
| 2021-05-14 | $17.79 | $17.81 | $17.55 | $17.77 | $16.89 | 706,709 |
| 2021-05-13 | $16.97 | $17.68 | $16.88 | $17.60 | $16.73 | 931,937 |
| 2021-05-12 | $17.59 | $17.65 | $16.93 | $16.98 | $16.14 | 748,148 |
| 2021-05-11 | $17.31 | $17.67 | $17.25 | $17.35 | $16.50 | 790,174 |
| 2021-05-10 | $17.67 | $18.34 | $17.47 | $17.47 | $16.61 | 953,153 |
| 2021-05-07 | $17.32 | $17.61 | $17.16 | $17.58 | $16.71 | 637,892 |
| 2021-05-06 | $17.28 | $17.58 | $17.13 | $17.58 | $16.71 | 644,140 |
| 2021-05-05 | $17.46 | $17.46 | $17.12 | $17.28 | $16.43 | 786,038 |
| 2021-05-04 | $17.23 | $17.48 | $16.99 | $17.46 | $16.60 | 823,179 |
| 2021-05-03 | $17.27 | $17.35 | $16.98 | $17.22 | $16.37 | 1,108,627 |
| 2021-04-30 | $17.21 | $17.43 | $16.96 | $17.05 | $16.21 | 1,144,085 |
| 2021-04-29 | $17.40 | $17.63 | $17.29 | $17.34 | $16.49 | 785,753 |
| 2021-04-28 | $17.33 | $17.49 | $17.19 | $17.23 | $16.38 | 894,064 |
| 2021-04-27 | $17.25 | $17.50 | $17.17 | $17.36 | $16.50 | 555,586 |
| 2021-04-26 | $17.47 | $17.70 | $17.22 | $17.25 | $16.40 | 677,511 |
| 2021-04-23 | $16.67 | $17.46 | $16.64 | $17.33 | $16.48 | 1,165,064 |
| 2021-04-22 | $16.90 | $17.00 | $16.70 | $16.73 | $15.91 | 834,153 |
| 2021-04-21 | $16.75 | $17.04 | $16.52 | $16.97 | $16.13 | 1,058,072 |
| 2021-04-20 | $16.99 | $17.07 | $16.51 | $16.52 | $15.71 | 1,382,519 |
| 2021-04-19 | $17.39 | $17.39 | $16.99 | $17.14 | $16.30 | 1,162,453 |
| 2021-04-16 | $17.36 | $17.44 | $17.10 | $17.22 | $16.37 | 749,189 |
| 2021-04-15 | $17.33 | $17.33 | $16.81 | $17.09 | $16.24 | 775,783 |
| 2021-04-14 | $16.85 | $17.36 | $16.83 | $17.24 | $16.39 | 584,917 |
| 2021-04-13 | $17.33 | $17.34 | $16.83 | $16.87 | $16.04 | 681,674 |
| 2021-04-12 | $17.41 | $17.44 | $17.24 | $17.40 | $16.54 | 747,333 |
| 2021-04-09 | $17.15 | $17.30 | $17.05 | $17.24 | $16.39 | 758,990 |
| 2021-04-08 | $16.86 | $17.05 | $16.66 | $17.04 | $16.20 | 719,894 |
| 2021-04-07 | $16.87 | $17.12 | $16.75 | $17.03 | $16.19 | 832,656 |
| 2021-04-06 | $17.13 | $17.29 | $16.91 | $17.08 | $16.24 | 709,460 |
| 2021-04-05 | $17.28 | $17.45 | $16.98 | $17.13 | $16.29 | 644,652 |
| 2021-04-01 | $17.00 | $17.15 | $16.82 | $17.13 | $16.29 | 721,455 |
| 2021-03-31 | $17.13 | $17.30 | $16.95 | $17.03 | $16.19 | 1,090,568 |
| 2021-03-30 | $17.15 | $17.54 | $17.15 | $17.41 | $16.42 | 1,022,492 |
| 2021-03-29 | $17.36 | $17.49 | $16.94 | $17.09 | $16.12 | 943,075 |
| 2021-03-26 | $17.50 | $17.61 | $17.13 | $17.58 | $16.58 | 702,847 |
| 2021-03-25 | $16.62 | $17.26 | $16.41 | $17.16 | $16.18 | 858,133 |
| 2021-03-24 | $16.72 | $17.27 | $16.62 | $16.63 | $15.68 | 847,607 |
| 2021-03-23 | $16.85 | $16.98 | $16.38 | $16.47 | $15.53 | 982,953 |
| 2021-03-22 | $17.48 | $17.65 | $16.90 | $17.07 | $16.10 | 703,291 |
| 2021-03-19 | $17.48 | $17.88 | $17.16 | $17.70 | $16.69 | 3,121,692 |
| 2021-03-18 | $17.90 | $18.41 | $17.55 | $17.63 | $16.62 | 1,113,186 |
| 2021-03-17 | $17.62 | $17.73 | $17.43 | $17.57 | $16.56 | 731,028 |
| 2021-03-16 | $17.41 | $17.42 | $17.03 | $17.35 | $16.36 | 655,766 |
| 2021-03-15 | $18.00 | $18.00 | $17.37 | $17.54 | $16.54 | 794,199 |
| 2021-03-12 | $17.62 | $17.95 | $17.49 | $17.94 | $16.91 | 1,175,706 |
| 2021-03-11 | $17.18 | $17.51 | $17.08 | $17.40 | $16.41 | 892,220 |
| 2021-03-10 | $16.99 | $17.46 | $16.84 | $17.45 | $16.45 | 1,219,518 |
| 2021-03-09 | $17.14 | $17.19 | $16.56 | $16.91 | $15.95 | 977,531 |
| 2021-03-08 | $17.17 | $17.48 | $16.99 | $17.35 | $16.36 | 1,224,613 |
| 2021-03-05 | $16.51 | $17.07 | $16.47 | $17.00 | $16.03 | 1,399,704 |
| 2021-03-04 | $16.39 | $16.85 | $16.13 | $16.31 | $15.38 | 1,112,430 |
| 2021-03-03 | $16.13 | $16.85 | $16.05 | $16.37 | $15.44 | 900,956 |
| 2021-03-02 | $15.28 | $16.10 | $15.28 | $15.97 | $15.06 | 698,465 |
| 2021-03-01 | $15.87 | $16.10 | $15.65 | $16.01 | $15.10 | 879,302 |
| 2021-02-26 | $15.71 | $15.85 | $15.34 | $15.45 | $14.57 | 1,025,811 |
| 2021-02-25 | $16.42 | $16.43 | $15.78 | $15.83 | $14.93 | 838,366 |
| 2021-02-24 | $16.12 | $16.38 | $16.04 | $16.28 | $15.35 | 895,556 |
| 2021-02-23 | $15.73 | $16.03 | $15.65 | $15.98 | $15.07 | 1,091,489 |
| 2021-02-22 | $15.17 | $15.73 | $15.08 | $15.64 | $14.75 | 700,429 |
| 2021-02-19 | $14.95 | $15.19 | $14.92 | $15.19 | $14.32 | 556,246 |
| 2021-02-18 | $14.97 | $15.13 | $14.86 | $14.88 | $14.03 | 659,964 |
| 2021-02-17 | $15.08 | $15.27 | $14.97 | $15.11 | $14.25 | 641,156 |
| 2021-02-16 | $14.86 | $15.13 | $14.81 | $15.12 | $14.26 | 831,242 |
| 2021-02-12 | $14.86 | $14.96 | $14.64 | $14.79 | $13.95 | 706,911 |
| 2021-02-11 | $15.09 | $15.22 | $14.67 | $14.90 | $14.05 | 756,247 |
| 2021-02-10 | $15.27 | $15.44 | $15.02 | $15.13 | $14.27 | 1,081,725 |
| 2021-02-09 | $14.67 | $15.04 | $14.54 | $15.04 | $14.18 | 858,304 |
| 2021-02-08 | $14.31 | $14.65 | $14.26 | $14.65 | $13.81 | 538,236 |
| 2021-02-05 | $14.46 | $14.46 | $14.16 | $14.27 | $13.46 | 486,983 |
| 2021-02-04 | $13.90 | $14.34 | $13.89 | $14.34 | $13.52 | 742,358 |
| 2021-02-03 | $13.79 | $13.89 | $13.60 | $13.88 | $13.09 | 524,593 |
| 2021-02-02 | $13.84 | $13.93 | $13.56 | $13.84 | $13.05 | 516,670 |
| 2021-02-01 | $13.46 | $13.71 | $13.25 | $13.64 | $12.86 | 780,510 |
| 2021-01-29 | $13.61 | $13.67 | $13.33 | $13.40 | $12.64 | 1,607,403 |
| 2021-01-28 | $13.88 | $13.94 | $13.56 | $13.58 | $12.81 | 1,028,177 |
| 2021-01-27 | $13.92 | $14.17 | $13.64 | $13.66 | $12.88 | 1,044,881 |
| 2021-01-26 | $14.75 | $14.75 | $14.20 | $14.23 | $13.42 | 683,258 |
| 2021-01-25 | $14.61 | $14.65 | $14.22 | $14.61 | $13.78 | 808,652 |
| 2021-01-22 | $14.12 | $14.82 | $14.12 | $14.80 | $13.96 | 1,140,593 |
| 2021-01-21 | $14.62 | $14.62 | $14.21 | $14.26 | $13.45 | 1,015,380 |
| 2021-01-20 | $14.45 | $14.67 | $13.75 | $14.61 | $13.78 | 1,423,102 |
| 2021-01-19 | $14.55 | $14.85 | $14.34 | $14.80 | $13.96 | 1,398,201 |
| 2021-01-15 | $14.58 | $14.70 | $14.36 | $14.52 | $13.69 | 1,089,677 |
| 2021-01-14 | $14.58 | $14.89 | $14.54 | $14.73 | $13.89 | 1,204,731 |
| 2021-01-13 | $14.23 | $14.55 | $14.10 | $14.50 | $13.67 | 1,864,972 |
| 2021-01-12 | $14.25 | $14.46 | $14.07 | $14.33 | $13.51 | 1,000,362 |
| 2021-01-11 | $13.65 | $14.08 | $13.61 | $14.07 | $13.27 | 684,207 |
| 2021-01-08 | $14.07 | $14.10 | $13.55 | $13.82 | $13.03 | 1,094,599 |
| 2021-01-07 | $14.34 | $14.34 | $13.90 | $14.09 | $13.29 | 1,274,277 |
| 2021-01-06 | $13.12 | $14.07 | $13.09 | $13.84 | $13.05 | 1,922,901 |
| 2021-01-05 | $12.70 | $12.90 | $12.62 | $12.74 | $12.01 | 1,111,098 |
| 2021-01-04 | $12.72 | $12.88 | $12.41 | $12.69 | $11.97 | 974,434 |
| 2020-12-31 | $12.62 | $12.77 | $12.47 | $12.72 | $11.99 | 994,236 |
| 2020-12-30 | $12.48 | $12.70 | $12.48 | $12.56 | $11.84 | 522,584 |
| 2020-12-29 | $12.86 | $12.86 | $12.49 | $12.56 | $11.72 | 815,313 |
| 2020-12-28 | $12.86 | $13.03 | $12.73 | $12.89 | $12.03 | 736,278 |
| 2020-12-24 | $12.88 | $12.91 | $12.61 | $12.79 | $11.94 | 366,195 |
| 2020-12-23 | $12.54 | $12.91 | $12.40 | $12.89 | $12.03 | 862,533 |
| 2020-12-22 | $12.75 | $12.81 | $12.38 | $12.38 | $11.55 | 1,048,489 |
| 2020-12-21 | $12.80 | $12.88 | $12.50 | $12.75 | $11.90 | 1,312,896 |
| 2020-12-18 | $13.02 | $13.11 | $12.74 | $12.80 | $11.95 | 2,428,034 |
| 2020-12-17 | $13.14 | $13.16 | $12.78 | $12.97 | $12.11 | 1,114,680 |
| 2020-12-16 | $13.47 | $13.47 | $13.14 | $13.14 | $12.26 | 965,819 |
| 2020-12-15 | $13.28 | $13.43 | $13.05 | $13.38 | $12.49 | 1,098,137 |
| 2020-12-14 | $13.47 | $13.48 | $13.09 | $13.09 | $12.22 | 941,568 |
| 2020-12-11 | $13.20 | $13.41 | $13.18 | $13.20 | $12.32 | 521,218 |
| 2020-12-10 | $13.25 | $13.53 | $13.20 | $13.48 | $12.58 | 509,921 |
| 2020-12-09 | $13.52 | $13.67 | $13.39 | $13.45 | $12.55 | 746,584 |
| 2020-12-08 | $12.99 | $13.36 | $12.90 | $13.33 | $12.44 | 883,100 |
| 2020-12-07 | $12.95 | $13.20 | $12.83 | $13.10 | $12.23 | 780,561 |
| 2020-12-04 | $12.90 | $13.14 | $12.82 | $13.12 | $12.25 | 735,884 |
| 2020-12-03 | $12.78 | $12.87 | $12.60 | $12.71 | $11.83 | 538,585 |
| 2020-12-02 | $12.54 | $12.84 | $12.46 | $12.78 | $11.89 | 758,021 |
| 2020-12-01 | $12.62 | $12.78 | $12.46 | $12.54 | $11.67 | 912,748 |
| 2020-11-30 | $12.86 | $12.93 | $12.29 | $12.32 | $11.46 | 1,059,218 |
| 2020-11-27 | $13.08 | $13.11 | $12.71 | $12.98 | $12.08 | 392,361 |
| 2020-11-25 | $13.25 | $13.28 | $12.97 | $13.12 | $12.21 | 729,082 |
| 2020-11-24 | $12.95 | $13.50 | $12.95 | $13.43 | $12.50 | 1,123,494 |
| 2020-11-23 | $12.76 | $12.87 | $12.66 | $12.74 | $11.85 | 912,495 |
| 2020-11-20 | $12.54 | $12.76 | $12.43 | $12.55 | $11.68 | 889,455 |
| 2020-11-19 | $12.79 | $12.84 | $12.55 | $12.74 | $11.85 | 631,925 |
| 2020-11-18 | $13.24 | $13.30 | $12.85 | $12.86 | $11.97 | 746,372 |
| 2020-11-17 | $12.85 | $13.14 | $12.73 | $13.12 | $12.21 | 707,642 |
| 2020-11-16 | $13.01 | $13.21 | $12.83 | $13.17 | $12.25 | 934,103 |
| 2020-11-13 | $12.45 | $12.71 | $12.33 | $12.59 | $11.71 | 614,990 |
| 2020-11-12 | $12.24 | $12.38 | $12.05 | $12.30 | $11.44 | 675,516 |
| 2020-11-11 | $12.91 | $12.91 | $12.32 | $12.51 | $11.64 | 753,628 |
| 2020-11-10 | $12.87 | $13.03 | $12.57 | $12.87 | $11.98 | 1,162,150 |
| 2020-11-09 | $11.65 | $12.97 | $11.50 | $12.71 | $11.83 | 1,726,283 |
| 2020-11-06 | $11.00 | $11.06 | $10.66 | $10.70 | $9.96 | 709,019 |
| 2020-11-05 | $10.41 | $10.97 | $10.41 | $10.92 | $10.16 | 966,329 |
| 2020-11-04 | $11.15 | $11.16 | $10.38 | $10.41 | $9.69 | 1,128,541 |
| 2020-11-03 | $11.45 | $11.56 | $11.33 | $11.46 | $10.66 | 900,547 |
| 2020-11-02 | $11.17 | $11.24 | $10.90 | $11.19 | $10.41 | 796,006 |
| 2020-10-30 | $10.77 | $11.06 | $10.73 | $10.99 | $10.23 | 1,101,717 |
| 2020-10-29 | $10.46 | $10.87 | $10.30 | $10.81 | $10.06 | 1,298,838 |
| 2020-10-28 | $10.47 | $10.78 | $10.27 | $10.49 | $9.76 | 1,249,993 |
| 2020-10-27 | $11.04 | $11.10 | $10.68 | $10.68 | $9.94 | 936,190 |
| 2020-10-26 | $11.08 | $11.11 | $10.89 | $11.10 | $10.33 | 1,009,007 |
| 2020-10-23 | $11.44 | $11.56 | $11.08 | $11.23 | $10.45 | 1,259,014 |
| 2020-10-22 | $11.09 | $11.45 | $10.94 | $11.32 | $10.53 | 1,524,813 |
| 2020-10-21 | $10.49 | $11.09 | $10.49 | $11.00 | $10.24 | 1,442,098 |
| 2020-10-20 | $10.27 | $10.45 | $10.22 | $10.28 | $9.56 | 1,201,179 |
| 2020-10-19 | $10.33 | $10.41 | $10.14 | $10.14 | $9.44 | 743,110 |
| 2020-10-16 | $10.19 | $10.35 | $10.06 | $10.30 | $9.58 | 690,016 |
| 2020-10-15 | $10.03 | $10.29 | $9.91 | $10.27 | $9.55 | 748,812 |
| 2020-10-14 | $10.23 | $10.30 | $9.96 | $9.98 | $9.29 | 665,645 |
| 2020-10-13 | $10.55 | $10.61 | $10.13 | $10.19 | $9.48 | 864,103 |
| 2020-10-12 | $10.32 | $10.59 | $10.29 | $10.56 | $9.83 | 610,005 |
| 2020-10-09 | $10.53 | $10.55 | $10.28 | $10.37 | $9.65 | 756,820 |
| 2020-10-08 | $10.39 | $10.54 | $10.27 | $10.50 | $9.77 | 762,381 |
| 2020-10-07 | $10.16 | $10.38 | $10.15 | $10.26 | $9.55 | 901,237 |
| 2020-10-06 | $10.16 | $10.45 | $10.00 | $10.03 | $9.33 | 996,941 |
| 2020-10-05 | $9.74 | $10.07 | $9.74 | $10.03 | $9.33 | 1,348,882 |
| 2020-10-02 | $9.16 | $9.72 | $9.16 | $9.69 | $9.02 | 1,194,852 |
| 2020-10-01 | $9.40 | $9.43 | $9.15 | $9.30 | $8.65 | 994,943 |
| 2020-09-30 | $9.28 | $9.48 | $9.21 | $9.33 | $8.56 | 1,438,510 |
| 2020-09-29 | $9.43 | $9.43 | $9.10 | $9.23 | $8.47 | 1,017,940 |
| 2020-09-28 | $9.29 | $9.60 | $9.21 | $9.46 | $8.68 | 1,260,587 |
| 2020-09-25 | $9.00 | $9.19 | $8.94 | $9.15 | $8.40 | 851,132 |
| 2020-09-24 | $9.06 | $9.30 | $8.89 | $9.05 | $8.30 | 1,029,904 |
| 2020-09-23 | $9.21 | $9.39 | $9.01 | $9.01 | $8.27 | 1,420,914 |
| 2020-09-22 | $9.25 | $9.47 | $9.09 | $9.14 | $8.39 | 1,075,556 |
| 2020-09-21 | $9.55 | $9.68 | $9.14 | $9.21 | $8.45 | 1,729,017 |
| 2020-09-18 | $9.87 | $9.88 | $9.65 | $9.76 | $8.96 | 3,122,172 |
| 2020-09-17 | $9.55 | $9.84 | $9.55 | $9.78 | $8.97 | 899,363 |
| 2020-09-16 | $9.56 | $9.88 | $9.48 | $9.75 | $8.95 | 1,190,571 |
| 2020-09-15 | $9.74 | $9.76 | $9.50 | $9.56 | $8.77 | 951,237 |
| 2020-09-14 | $9.50 | $9.80 | $9.44 | $9.65 | $8.86 | 886,375 |
| 2020-09-11 | $9.54 | $9.64 | $9.36 | $9.47 | $8.69 | 978,050 |
| 2020-09-10 | $9.78 | $9.80 | $9.49 | $9.52 | $8.74 | 1,336,049 |
| 2020-09-09 | $9.87 | $9.90 | $9.67 | $9.69 | $8.89 | 983,559 |
| 2020-09-08 | $10.23 | $10.26 | $9.71 | $9.82 | $9.01 | 1,336,409 |
| 2020-09-04 | $10.34 | $10.52 | $10.18 | $10.34 | $9.49 | 997,091 |
| 2020-09-03 | $9.96 | $10.35 | $9.96 | $10.11 | $9.28 | 1,303,914 |
| 2020-09-02 | $9.79 | $9.96 | $9.76 | $9.88 | $9.07 | 647,532 |
| 2020-09-01 | $9.69 | $10.01 | $9.62 | $9.84 | $9.03 | 954,610 |
| 2020-08-31 | $9.90 | $10.12 | $9.77 | $9.78 | $8.97 | 1,056,654 |
| 2020-08-28 | $10.11 | $10.11 | $9.85 | $9.97 | $9.14 | 543,137 |
| 2020-08-27 | $9.77 | $10.11 | $9.77 | $10.01 | $9.19 | 659,909 |
| 2020-08-26 | $10.15 | $10.18 | $9.77 | $9.78 | $8.97 | 746,715 |
| 2020-08-25 | $10.25 | $10.40 | $10.05 | $10.15 | $9.31 | 786,809 |
| 2020-08-24 | $9.75 | $10.16 | $9.59 | $10.14 | $9.30 | 846,641 |
| 2020-08-21 | $9.71 | $9.79 | $9.55 | $9.63 | $8.84 | 702,032 |
| 2020-08-20 | $9.80 | $9.87 | $9.69 | $9.72 | $8.92 | 699,461 |
| 2020-08-19 | $9.93 | $10.12 | $9.84 | $10.01 | $9.19 | 757,734 |
| 2020-08-18 | $10.22 | $10.22 | $9.85 | $9.86 | $9.05 | 743,853 |
| 2020-08-17 | $10.34 | $10.39 | $10.15 | $10.20 | $9.36 | 655,453 |
| 2020-08-14 | $10.12 | $10.52 | $10.08 | $10.43 | $9.57 | 605,136 |
| 2020-08-13 | $10.32 | $10.43 | $10.09 | $10.23 | $9.39 | 614,308 |
| 2020-08-12 | $10.83 | $10.83 | $10.27 | $10.44 | $9.58 | 667,441 |
| 2020-08-11 | $10.64 | $10.88 | $10.50 | $10.56 | $9.69 | 899,580 |
| 2020-08-10 | $10.32 | $10.67 | $10.25 | $10.40 | $9.54 | 918,184 |
| 2020-08-07 | $9.74 | $10.25 | $9.57 | $10.25 | $9.41 | 799,068 |
| 2020-08-06 | $9.81 | $9.89 | $9.70 | $9.79 | $8.98 | 658,082 |
| 2020-08-05 | $9.68 | $9.92 | $9.62 | $9.87 | $9.05 | 864,442 |
| 2020-08-04 | $9.60 | $9.64 | $9.46 | $9.60 | $8.81 | 867,589 |
| 2020-08-03 | $9.78 | $9.78 | $9.55 | $9.66 | $8.86 | 859,838 |
| 2020-07-31 | $9.75 | $9.77 | $9.50 | $9.70 | $8.90 | 872,707 |
| 2020-07-30 | $9.68 | $9.83 | $9.50 | $9.81 | $9.00 | 797,788 |
| 2020-07-29 | $9.73 | $9.96 | $9.57 | $9.96 | $9.14 | 914,829 |
| 2020-07-28 | $9.61 | $9.92 | $9.61 | $9.75 | $8.95 | 1,610,869 |
| 2020-07-27 | $10.01 | $10.08 | $9.57 | $9.65 | $8.86 | 1,425,453 |
| 2020-07-24 | $10.31 | $10.46 | $10.12 | $10.14 | $9.30 | 925,489 |
| 2020-07-23 | $9.96 | $10.32 | $9.96 | $10.28 | $9.43 | 995,015 |
| 2020-07-22 | $10.29 | $10.44 | $9.67 | $10.10 | $9.27 | 1,776,994 |
| 2020-07-21 | $9.88 | $10.28 | $9.87 | $10.22 | $9.38 | 1,651,329 |
| 2020-07-20 | $9.93 | $9.99 | $9.71 | $9.74 | $8.94 | 781,534 |
| 2020-07-17 | $10.19 | $10.30 | $9.96 | $10.00 | $9.18 | 856,471 |
| 2020-07-16 | $10.13 | $10.46 | $10.03 | $10.25 | $9.41 | 752,179 |
| 2020-07-15 | $10.11 | $10.35 | $9.99 | $10.26 | $9.42 | 1,363,941 |
| 2020-07-14 | $9.84 | $9.99 | $9.58 | $9.71 | $8.91 | 978,691 |
| 2020-07-13 | $9.90 | $10.11 | $9.60 | $9.89 | $9.08 | 1,638,069 |
| 2020-07-10 | $9.12 | $9.81 | $9.11 | $9.75 | $8.95 | 1,798,262 |
| 2020-07-09 | $9.58 | $9.68 | $9.04 | $9.10 | $8.35 | 1,660,825 |
| 2020-07-08 | $9.68 | $9.93 | $9.56 | $9.71 | $8.91 | 1,292,082 |
| 2020-07-07 | $9.93 | $9.99 | $9.67 | $9.73 | $8.93 | 1,163,214 |
| 2020-07-06 | $10.32 | $10.50 | $9.95 | $10.09 | $9.26 | 962,802 |
| 2020-07-02 | $10.30 | $10.48 | $9.93 | $9.99 | $9.17 | 1,289,620 |
| 2020-07-01 | $10.53 | $10.53 | $9.98 | $9.99 | $9.17 | 1,561,410 |
| 2020-06-30 | $10.24 | $10.58 | $10.24 | $10.53 | $9.66 | 1,127,299 |
| 2020-06-29 | $10.02 | $10.56 | $9.96 | $10.44 | $9.46 | 1,476,634 |
| 2020-06-26 | $10.25 | $10.34 | $9.77 | $9.82 | $8.90 | 1,705,979 |
| 2020-06-25 | $9.89 | $10.52 | $9.86 | $10.52 | $9.54 | 1,252,772 |
| 2020-06-24 | $10.29 | $10.29 | $9.85 | $9.96 | $9.03 | 1,185,577 |
| 2020-06-23 | $10.91 | $11.02 | $10.40 | $10.43 | $9.45 | 928,274 |
| 2020-06-22 | $10.54 | $10.81 | $10.43 | $10.67 | $9.67 | 756,809 |
| 2020-06-19 | $11.02 | $11.02 | $10.43 | $10.72 | $9.72 | 2,350,925 |
| 2020-06-18 | $10.55 | $11.05 | $10.54 | $10.84 | $9.83 | 1,009,065 |
| 2020-06-17 | $11.20 | $11.20 | $10.67 | $10.72 | $9.72 | 1,115,026 |
| 2020-06-16 | $11.18 | $11.29 | $10.77 | $11.12 | $10.08 | 1,169,501 |
| 2020-06-15 | $10.02 | $10.79 | $9.94 | $10.65 | $9.65 | 1,345,116 |
| 2020-06-12 | $10.75 | $10.76 | $10.14 | $10.52 | $9.54 | 1,078,208 |
| 2020-06-11 | $10.76 | $10.83 | $10.23 | $10.24 | $9.28 | 1,379,759 |
| 2020-06-10 | $12.14 | $12.14 | $11.37 | $11.38 | $10.32 | 1,171,046 |
| 2020-06-09 | $12.09 | $12.50 | $11.82 | $12.27 | $11.12 | 1,513,484 |
| 2020-06-08 | $12.67 | $12.97 | $12.43 | $12.49 | $11.32 | 1,478,699 |
| 2020-06-05 | $12.20 | $12.94 | $12.16 | $12.56 | $11.39 | 2,013,457 |
| 2020-06-04 | $11.38 | $11.76 | $11.17 | $11.65 | $10.56 | 1,540,245 |
| 2020-06-03 | $11.16 | $11.66 | $11.08 | $11.42 | $10.35 | 1,803,072 |
| 2020-06-02 | $11.10 | $11.30 | $10.68 | $10.82 | $9.81 | 1,271,770 |
| 2020-06-01 | $11.20 | $11.32 | $10.86 | $10.91 | $9.89 | 1,711,804 |
| 2020-05-29 | $11.31 | $11.43 | $11.09 | $11.21 | $10.16 | 1,331,357 |
| 2020-05-28 | $12.18 | $12.22 | $11.45 | $11.55 | $10.47 | 925,027 |
| 2020-05-27 | $11.81 | $12.10 | $11.47 | $12.01 | $10.89 | 1,074,098 |
| 2020-05-26 | $11.07 | $11.46 | $11.05 | $11.32 | $10.26 | 1,142,710 |
| 2020-05-22 | $10.60 | $10.73 | $10.38 | $10.55 | $9.56 | 970,137 |
| 2020-05-21 | $10.63 | $10.79 | $10.49 | $10.58 | $9.59 | 1,084,974 |
| 2020-05-20 | $10.26 | $10.82 | $10.21 | $10.69 | $9.69 | 1,257,383 |
| 2020-05-19 | $10.51 | $10.57 | $10.04 | $10.04 | $9.10 | 1,141,911 |
| 2020-05-18 | $10.16 | $10.67 | $10.12 | $10.62 | $9.63 | 1,888,875 |
| 2020-05-15 | $9.64 | $9.71 | $9.45 | $9.65 | $8.75 | 4,084,812 |
| 2020-05-14 | $9.12 | $10.01 | $8.91 | $9.77 | $8.86 | 1,974,765 |
| 2020-05-13 | $9.89 | $10.01 | $9.08 | $9.36 | $8.48 | 1,722,692 |
| 2020-05-12 | $10.71 | $10.75 | $10.01 | $10.03 | $9.09 | 1,294,660 |
| 2020-05-11 | $10.77 | $10.77 | $10.21 | $10.70 | $9.70 | 1,901,164 |
| 2020-05-08 | $10.51 | $10.99 | $10.34 | $10.96 | $9.93 | 1,045,904 |
| 2020-05-07 | $10.30 | $10.60 | $10.21 | $10.26 | $9.30 | 739,888 |
| 2020-05-06 | $10.60 | $10.68 | $10.16 | $10.20 | $9.25 | 929,982 |
| 2020-05-05 | $11.01 | $11.12 | $10.55 | $10.57 | $9.58 | 944,363 |
| 2020-05-04 | $10.96 | $11.00 | $10.59 | $10.81 | $9.80 | 1,186,166 |
| 2020-05-01 | $11.42 | $11.44 | $10.93 | $11.18 | $10.13 | 1,371,224 |
| 2020-04-30 | $11.96 | $11.97 | $11.53 | $11.69 | $10.60 | 965,545 |
| 2020-04-29 | $12.22 | $12.74 | $11.97 | $12.37 | $11.21 | 1,398,792 |
| 2020-04-28 | $11.55 | $11.93 | $11.36 | $11.77 | $10.67 | 1,449,069 |
| 2020-04-27 | $10.67 | $11.35 | $10.65 | $11.23 | $10.18 | 1,068,651 |
| 2020-04-24 | $10.33 | $10.57 | $10.17 | $10.47 | $9.49 | 1,152,565 |
| 2020-04-23 | $10.18 | $10.58 | $10.14 | $10.33 | $9.36 | 1,140,263 |
| 2020-04-22 | $10.60 | $10.79 | $10.10 | $10.17 | $9.22 | 874,481 |
| 2020-04-21 | $10.36 | $10.61 | $10.22 | $10.49 | $9.51 | 777,504 |
| 2020-04-20 | $10.59 | $11.11 | $10.53 | $10.71 | $9.71 | 1,052,293 |
| 2020-04-17 | $10.63 | $11.03 | $10.60 | $10.93 | $9.91 | 1,134,343 |
| 2020-04-16 | $10.52 | $10.63 | $9.92 | $10.20 | $9.25 | 1,093,939 |
| 2020-04-15 | $10.94 | $11.18 | $10.45 | $10.53 | $9.55 | 1,040,835 |
| 2020-04-14 | $11.65 | $11.76 | $10.98 | $11.27 | $10.22 | 941,967 |
| 2020-04-13 | $12.41 | $12.48 | $11.34 | $11.39 | $10.32 | 935,344 |
| 2020-04-09 | $11.79 | $12.50 | $11.69 | $12.44 | $11.28 | 953,256 |
| 2020-04-08 | $11.27 | $11.59 | $10.79 | $11.42 | $10.35 | 894,538 |
| 2020-04-07 | $11.23 | $11.63 | $10.81 | $10.91 | $9.89 | 1,433,729 |
| 2020-04-06 | $10.58 | $10.91 | $10.45 | $10.83 | $9.82 | 1,146,994 |
| 2020-04-03 | $10.60 | $10.91 | $9.83 | $10.00 | $9.06 | 1,110,530 |
| 2020-04-02 | $10.76 | $11.20 | $10.53 | $10.75 | $9.74 | 1,290,102 |
| 2020-04-01 | $10.99 | $11.12 | $10.43 | $10.89 | $9.87 | 1,191,929 |
| 2020-03-31 | $11.32 | $11.60 | $11.14 | $11.49 | $10.42 | 1,392,966 |
| 2020-03-30 | $11.38 | $11.66 | $11.10 | $11.59 | $10.39 | 1,307,205 |
| 2020-03-27 | $11.27 | $11.72 | $11.11 | $11.31 | $10.14 | 1,301,228 |
| 2020-03-26 | $10.77 | $11.88 | $10.57 | $11.78 | $10.56 | 1,619,181 |
| 2020-03-25 | $11.43 | $11.73 | $10.57 | $10.70 | $9.59 | 2,019,403 |
| 2020-03-24 | $11.04 | $11.34 | $10.46 | $11.34 | $10.16 | 1,082,924 |
| 2020-03-23 | $11.83 | $12.00 | $10.07 | $10.46 | $9.38 | 1,265,916 |
| 2020-03-20 | $13.03 | $13.26 | $11.55 | $11.78 | $10.56 | 2,918,773 |
| 2020-03-19 | $12.80 | $13.38 | $12.27 | $13.06 | $11.71 | 1,954,552 |
| 2020-03-18 | $12.95 | $13.50 | $12.33 | $13.00 | $11.65 | 2,904,173 |
| 2020-03-17 | $11.95 | $13.76 | $11.90 | $13.72 | $12.30 | 2,718,757 |
| 2020-03-16 | $11.37 | $11.87 | $10.76 | $11.78 | $10.56 | 1,631,181 |
| 2020-03-13 | $12.31 | $12.96 | $11.92 | $12.94 | $11.60 | 2,337,433 |
| 2020-03-12 | $11.25 | $12.48 | $10.91 | $11.56 | $10.36 | 1,676,265 |
| 2020-03-11 | $12.43 | $12.64 | $11.99 | $12.13 | $10.87 | 2,149,097 |
| 2020-03-10 | $13.01 | $13.24 | $12.15 | $12.90 | $11.56 | 2,198,679 |
| 2020-03-09 | $13.40 | $13.95 | $12.51 | $12.53 | $11.23 | 1,940,121 |
| 2020-03-06 | $14.29 | $14.62 | $14.08 | $14.48 | $12.98 | 2,308,383 |
| 2020-03-05 | $14.75 | $14.93 | $14.60 | $14.88 | $13.34 | 1,834,810 |
| 2020-03-04 | $15.00 | $15.31 | $14.76 | $15.21 | $13.63 | 1,683,669 |
| 2020-03-03 | $15.15 | $15.41 | $14.67 | $14.87 | $13.33 | 2,204,127 |
| 2020-03-02 | $14.50 | $15.25 | $14.34 | $15.25 | $13.67 | 1,404,233 |
| 2020-02-28 | $14.69 | $14.94 | $14.21 | $14.45 | $12.95 | 2,460,372 |
| 2020-02-27 | $15.20 | $15.73 | $15.07 | $15.07 | $13.51 | 1,452,948 |
| 2020-02-26 | $15.61 | $15.83 | $15.42 | $15.49 | $13.88 | 1,096,475 |
| 2020-02-25 | $15.97 | $16.04 | $15.44 | $15.50 | $13.89 | 1,204,281 |
| 2020-02-24 | $16.13 | $16.29 | $15.93 | $15.98 | $14.32 | 754,471 |
| 2020-02-21 | $16.66 | $16.67 | $16.46 | $16.52 | $14.81 | 639,934 |
| 2020-02-20 | $16.57 | $16.77 | $16.53 | $16.71 | $14.98 | 551,789 |
| 2020-02-19 | $16.63 | $16.71 | $16.56 | $16.57 | $14.85 | 665,555 |
| 2020-02-18 | $16.74 | $16.81 | $16.55 | $16.61 | $14.89 | 549,261 |
| 2020-02-14 | $16.92 | $16.96 | $16.74 | $16.82 | $15.08 | 526,645 |
| 2020-02-13 | $16.80 | $16.94 | $16.68 | $16.93 | $15.17 | 980,683 |
| 2020-02-12 | $17.02 | $17.02 | $16.81 | $16.92 | $15.17 | 569,794 |
| 2020-02-11 | $16.89 | $17.01 | $16.83 | $16.86 | $15.11 | 545,571 |
| 2020-02-10 | $16.75 | $16.84 | $16.68 | $16.82 | $15.08 | 406,343 |
| 2020-02-07 | $16.93 | $16.94 | $16.76 | $16.78 | $15.04 | 497,076 |
| 2020-02-06 | $17.33 | $17.34 | $17.00 | $17.03 | $15.26 | 491,161 |
| 2020-02-05 | $17.00 | $17.26 | $16.86 | $17.21 | $15.43 | 593,192 |
| 2020-02-04 | $16.93 | $17.02 | $16.80 | $16.81 | $15.07 | 683,248 |
| 2020-02-03 | $16.58 | $16.76 | $16.57 | $16.71 | $14.98 | 725,636 |
| 2020-01-31 | $16.77 | $16.81 | $16.42 | $16.47 | $14.76 | 928,915 |
| 2020-01-30 | $16.66 | $16.94 | $16.59 | $16.94 | $15.18 | 477,438 |
| 2020-01-29 | $16.90 | $16.95 | $16.64 | $16.67 | $14.94 | 477,041 |
| 2020-01-28 | $17.00 | $17.10 | $16.89 | $16.92 | $15.17 | 578,212 |
| 2020-01-27 | $16.86 | $17.06 | $16.78 | $16.92 | $15.17 | 722,312 |
| 2020-01-24 | $17.34 | $17.36 | $16.95 | $17.11 | $15.34 | 665,154 |
| 2020-01-23 | $17.22 | $17.40 | $17.12 | $17.30 | $15.51 | 1,188,928 |
| 2020-01-22 | $16.71 | $17.31 | $16.65 | $17.23 | $15.44 | 1,514,788 |
| 2020-01-21 | $17.21 | $17.48 | $17.18 | $17.26 | $15.47 | 1,049,650 |
| 2020-01-17 | $17.60 | $17.62 | $17.29 | $17.32 | $15.52 | 812,152 |
| 2020-01-16 | $17.37 | $17.54 | $17.30 | $17.51 | $15.69 | 927,064 |
| 2020-01-15 | $17.24 | $17.33 | $17.13 | $17.25 | $15.46 | 1,048,868 |
| 2020-01-14 | $17.28 | $17.31 | $17.17 | $17.23 | $15.44 | 932,132 |
| 2020-01-13 | $17.24 | $17.29 | $17.14 | $17.28 | $15.49 | 607,130 |
| 2020-01-10 | $17.28 | $17.32 | $17.12 | $17.19 | $15.41 | 517,712 |
| 2020-01-09 | $17.47 | $17.50 | $17.27 | $17.32 | $15.52 | 604,303 |
| 2020-01-08 | $17.25 | $17.47 | $17.25 | $17.41 | $15.60 | 834,706 |
| 2020-01-07 | $17.36 | $17.39 | $17.18 | $17.25 | $15.46 | 866,723 |
| 2020-01-06 | $17.35 | $17.49 | $17.24 | $17.43 | $15.62 | 973,964 |
| 2020-01-03 | $17.37 | $17.61 | $17.19 | $17.54 | $15.72 | 1,076,492 |
| 2020-01-02 | $17.49 | $17.56 | $17.28 | $17.54 | $15.72 | 1,084,417 |
| 2019-12-31 | $17.47 | $17.55 | $17.42 | $17.43 | $15.62 | 952,007 |
| 2019-12-30 | $17.63 | $17.67 | $17.50 | $17.57 | $15.63 | 803,239 |
| 2019-12-27 | $17.68 | $17.75 | $17.49 | $17.51 | $15.58 | 698,344 |
| 2019-12-26 | $17.71 | $17.72 | $17.62 | $17.68 | $15.73 | 358,467 |
| 2019-12-24 | $17.73 | $17.74 | $17.62 | $17.67 | $15.72 | 228,042 |
| 2019-12-23 | $17.93 | $17.99 | $17.64 | $17.69 | $15.74 | 570,949 |
| 2019-12-20 | $17.78 | $17.93 | $17.75 | $17.85 | $15.88 | 2,953,721 |
| 2019-12-19 | $17.82 | $17.85 | $17.69 | $17.72 | $15.77 | 806,742 |
| 2019-12-18 | $17.95 | $17.98 | $17.77 | $17.83 | $15.86 | 814,178 |
| 2019-12-17 | $17.82 | $18.00 | $17.81 | $17.93 | $15.95 | 922,819 |
| 2019-12-16 | $17.83 | $17.92 | $17.69 | $17.76 | $15.80 | 1,057,951 |
| 2019-12-13 | $17.59 | $17.76 | $17.43 | $17.66 | $15.71 | 566,581 |
| 2019-12-12 | $17.30 | $17.78 | $17.25 | $17.70 | $15.75 | 651,642 |
| 2019-12-11 | $17.35 | $17.35 | $17.20 | $17.25 | $15.35 | 417,885 |
| 2019-12-10 | $17.35 | $17.39 | $17.27 | $17.34 | $15.43 | 551,766 |
| 2019-12-09 | $17.21 | $17.38 | $17.17 | $17.31 | $15.40 | 824,167 |
| 2019-12-06 | $17.32 | $17.47 | $17.23 | $17.26 | $15.36 | 692,511 |
| 2019-12-05 | $17.13 | $17.15 | $17.02 | $17.09 | $15.20 | 554,416 |
| 2019-12-04 | $16.97 | $17.11 | $16.90 | $17.04 | $15.16 | 727,005 |
| 2019-12-03 | $16.83 | $16.89 | $16.73 | $16.87 | $15.01 | 530,677 |
| 2019-12-02 | $17.24 | $17.30 | $17.05 | $17.08 | $15.16 | 580,079 |
| 2019-11-29 | $17.22 | $17.32 | $17.14 | $17.16 | $15.23 | 334,223 |
| 2019-11-27 | $17.30 | $17.36 | $17.23 | $17.29 | $15.35 | 431,013 |
| 2019-11-26 | $17.21 | $17.36 | $17.21 | $17.25 | $15.31 | 803,076 |
| 2019-11-25 | $17.07 | $17.39 | $17.01 | $17.31 | $15.36 | 808,623 |
| 2019-11-22 | $17.14 | $17.16 | $17.03 | $17.09 | $15.17 | 480,742 |
| 2019-11-21 | $17.03 | $17.08 | $16.81 | $17.05 | $15.13 | 978,344 |
| 2019-11-20 | $16.90 | $17.03 | $16.71 | $16.95 | $15.04 | 1,054,697 |
| 2019-11-19 | $16.96 | $16.96 | $16.77 | $16.91 | $15.01 | 888,267 |
| 2019-11-18 | $17.02 | $17.08 | $16.88 | $16.93 | $15.03 | 823,765 |
| 2019-11-15 | $17.35 | $17.39 | $17.01 | $17.10 | $15.18 | 3,833,738 |
| 2019-11-14 | $17.30 | $17.34 | $17.19 | $17.27 | $15.33 | 763,787 |
| 2019-11-13 | $17.26 | $17.38 | $17.12 | $17.33 | $15.38 | 749,001 |
| 2019-11-12 | $17.54 | $17.64 | $17.37 | $17.50 | $15.53 | 714,411 |
| 2019-11-11 | $17.61 | $17.66 | $17.39 | $17.51 | $15.54 | 786,272 |
| 2019-11-08 | $17.70 | $17.83 | $17.63 | $17.72 | $15.73 | 829,587 |
| 2019-11-07 | $17.78 | $17.86 | $17.58 | $17.69 | $15.70 | 1,132,716 |
| 2019-11-06 | $17.53 | $17.66 | $17.44 | $17.61 | $15.63 | 1,088,270 |
| 2019-11-05 | $17.58 | $17.73 | $17.45 | $17.56 | $15.59 | 1,271,039 |
| 2019-11-04 | $17.46 | $17.60 | $17.42 | $17.47 | $15.51 | 1,038,297 |
| 2019-11-01 | $17.18 | $17.39 | $17.12 | $17.39 | $15.43 | 1,076,121 |
| 2019-10-31 | $17.17 | $17.17 | $16.79 | $17.06 | $15.14 | 782,280 |
| 2019-10-30 | $17.24 | $17.34 | $17.07 | $17.24 | $15.30 | 710,745 |
| 2019-10-29 | $17.13 | $17.31 | $17.10 | $17.31 | $15.36 | 826,505 |
| 2019-10-28 | $16.97 | $17.26 | $16.97 | $17.17 | $15.24 | 860,236 |
| 2019-10-25 | $16.76 | $17.06 | $16.76 | $16.97 | $15.06 | 1,061,152 |
| 2019-10-24 | $16.80 | $16.94 | $16.68 | $16.78 | $14.89 | 973,790 |
| 2019-10-23 | $17.00 | $17.03 | $16.38 | $16.83 | $14.94 | 1,305,985 |
| 2019-10-22 | $16.62 | $16.86 | $16.35 | $16.76 | $14.88 | 1,219,746 |
| 2019-10-21 | $16.59 | $16.78 | $16.50 | $16.68 | $14.80 | 952,141 |
| 2019-10-18 | $16.04 | $16.43 | $16.04 | $16.39 | $14.55 | 702,795 |
| 2019-10-17 | $15.98 | $16.16 | $15.90 | $16.14 | $14.33 | 767,367 |
| 2019-10-16 | $16.12 | $16.14 | $15.84 | $15.94 | $14.15 | 654,920 |
| 2019-10-15 | $15.80 | $15.96 | $15.69 | $15.88 | $14.09 | 593,648 |
| 2019-10-14 | $15.72 | $15.80 | $15.68 | $15.72 | $13.95 | 350,587 |
| 2019-10-11 | $15.88 | $16.06 | $15.82 | $15.83 | $14.05 | 591,933 |
| 2019-10-10 | $15.54 | $15.71 | $15.49 | $15.60 | $13.85 | 552,373 |
| 2019-10-09 | $15.40 | $15.51 | $15.28 | $15.42 | $13.69 | 458,219 |
| 2019-10-08 | $15.57 | $15.64 | $15.29 | $15.31 | $13.59 | 543,036 |
| 2019-10-07 | $15.84 | $15.90 | $15.75 | $15.76 | $13.99 | 394,937 |
| 2019-10-04 | $15.76 | $15.88 | $15.60 | $15.88 | $14.09 | 596,704 |
| 2019-10-03 | $15.70 | $15.81 | $15.52 | $15.71 | $13.94 | 564,222 |
| 2019-10-02 | $15.69 | $15.87 | $15.52 | $15.80 | $14.02 | 923,383 |
| 2019-10-01 | $16.30 | $16.38 | $15.77 | $15.81 | $14.03 | 545,815 |
| 2019-09-30 | $16.31 | $16.33 | $16.12 | $16.18 | $14.36 | 578,635 |
| 2019-09-27 | $16.46 | $16.63 | $16.25 | $16.34 | $14.39 | 715,738 |
| 2019-09-26 | $16.46 | $16.46 | $16.24 | $16.31 | $14.36 | 631,005 |
| 2019-09-25 | $16.31 | $16.53 | $16.30 | $16.47 | $14.50 | 865,241 |
| 2019-09-24 | $16.56 | $16.62 | $16.20 | $16.30 | $14.35 | 935,242 |
| 2019-09-23 | $16.43 | $16.70 | $16.39 | $16.61 | $14.63 | 652,986 |
| 2019-09-20 | $16.65 | $16.78 | $16.43 | $16.49 | $14.52 | 2,947,502 |
| 2019-09-19 | $16.77 | $16.93 | $16.64 | $16.66 | $14.67 | 601,838 |
| 2019-09-18 | $16.72 | $16.80 | $16.58 | $16.76 | $14.76 | 611,507 |
| 2019-09-17 | $16.77 | $16.77 | $16.53 | $16.74 | $14.74 | 686,066 |
| 2019-09-16 | $16.82 | $17.01 | $16.75 | $16.89 | $14.87 | 578,707 |
| 2019-09-13 | $16.95 | $17.06 | $16.82 | $16.97 | $14.94 | 580,490 |
| 2019-09-12 | $16.50 | $16.88 | $16.37 | $16.74 | $14.74 | 934,727 |
| 2019-09-11 | $16.36 | $16.60 | $16.08 | $16.60 | $14.62 | 754,961 |
| 2019-09-10 | $16.11 | $16.28 | $16.01 | $16.27 | $14.33 | 805,832 |
| 2019-09-09 | $15.90 | $16.10 | $15.73 | $16.03 | $14.11 | 873,581 |
| 2019-09-06 | $15.99 | $15.99 | $15.64 | $15.73 | $13.85 | 892,791 |
| 2019-09-05 | $15.88 | $16.17 | $15.83 | $15.96 | $14.05 | 720,927 |
| 2019-09-04 | $15.68 | $15.71 | $15.50 | $15.61 | $13.74 | 672,938 |
| 2019-09-03 | $15.79 | $15.80 | $15.44 | $15.51 | $13.66 | 875,182 |
| 2019-08-30 | $15.99 | $15.99 | $15.83 | $15.95 | $14.04 | 426,171 |
| 2019-08-29 | $15.74 | $15.93 | $15.72 | $15.88 | $13.98 | 571,020 |
| 2019-08-28 | $15.27 | $15.67 | $15.23 | $15.58 | $13.72 | 609,741 |
| 2019-08-27 | $15.70 | $15.70 | $15.23 | $15.32 | $13.49 | 820,966 |
| 2019-08-26 | $15.48 | $15.63 | $15.33 | $15.60 | $13.74 | 605,497 |
| 2019-08-23 | $15.74 | $15.88 | $15.26 | $15.31 | $13.48 | 1,178,637 |
| 2019-08-22 | $15.98 | $16.04 | $15.76 | $15.81 | $13.92 | 630,705 |
| 2019-08-21 | $15.95 | $15.95 | $15.80 | $15.84 | $13.95 | 763,241 |
| 2019-08-20 | $15.93 | $16.02 | $15.77 | $15.81 | $13.92 | 485,838 |
| 2019-08-19 | $16.03 | $16.16 | $16.01 | $16.02 | $14.11 | 569,957 |
| 2019-08-16 | $15.64 | $15.95 | $15.62 | $15.92 | $14.02 | 603,985 |
| 2019-08-15 | $15.74 | $15.82 | $15.53 | $15.55 | $13.69 | 640,489 |
| 2019-08-14 | $15.72 | $15.84 | $15.53 | $15.68 | $13.81 | 1,211,584 |
| 2019-08-13 | $15.90 | $16.32 | $15.87 | $16.02 | $14.11 | 742,608 |
| 2019-08-12 | $16.02 | $16.09 | $15.92 | $15.93 | $14.03 | 625,250 |
| 2019-08-09 | $16.20 | $16.29 | $16.11 | $16.19 | $14.26 | 565,642 |
| 2019-08-08 | $16.05 | $16.33 | $15.89 | $16.27 | $14.33 | 768,362 |
| 2019-08-07 | $15.76 | $15.99 | $15.65 | $15.90 | $14.00 | 880,912 |
| 2019-08-06 | $15.95 | $16.07 | $15.69 | $16.06 | $14.14 | 529,471 |
| 2019-08-05 | $16.09 | $16.13 | $15.63 | $15.88 | $13.98 | 786,100 |
| 2019-08-02 | $16.51 | $16.54 | $16.17 | $16.38 | $14.42 | 609,709 |
| 2019-08-01 | $16.95 | $17.15 | $16.49 | $16.55 | $14.57 | 1,138,324 |
| 2019-07-31 | $17.11 | $17.24 | $16.98 | $17.00 | $14.97 | 782,318 |
| 2019-07-30 | $16.77 | $17.11 | $16.73 | $17.10 | $15.06 | 511,295 |
| 2019-07-29 | $17.22 | $17.22 | $16.89 | $16.93 | $14.91 | 553,194 |
| 2019-07-26 | $16.88 | $17.20 | $16.84 | $17.16 | $15.11 | 503,128 |
| 2019-07-25 | $17.23 | $17.28 | $16.88 | $16.89 | $14.87 | 687,616 |
| 2019-07-24 | $16.71 | $17.24 | $16.63 | $17.20 | $15.14 | 1,016,518 |
| 2019-07-23 | $16.59 | $16.78 | $16.55 | $16.77 | $14.77 | 552,825 |
| 2019-07-22 | $16.59 | $16.69 | $16.47 | $16.57 | $14.59 | 519,164 |
| 2019-07-19 | $16.66 | $16.84 | $16.60 | $16.63 | $14.64 | 915,661 |
| 2019-07-18 | $16.50 | $16.89 | $16.39 | $16.73 | $14.73 | 1,337,956 |
| 2019-07-17 | $16.13 | $16.53 | $16.13 | $16.46 | $14.49 | 1,552,617 |
| 2019-07-16 | $16.24 | $16.39 | $16.06 | $16.31 | $14.36 | 1,512,125 |
| 2019-07-15 | $16.53 | $16.53 | $16.08 | $16.19 | $14.26 | 919,967 |
| 2019-07-12 | $16.22 | $16.50 | $16.19 | $16.45 | $14.48 | 847,838 |
| 2019-07-11 | $16.19 | $16.29 | $15.99 | $16.19 | $14.26 | 717,330 |
| 2019-07-10 | $16.34 | $16.34 | $16.11 | $16.15 | $14.22 | 735,670 |
| 2019-07-09 | $16.17 | $16.34 | $16.17 | $16.32 | $14.37 | 916,902 |
| 2019-07-08 | $16.39 | $16.51 | $16.18 | $16.31 | $14.36 | 647,499 |
| 2019-07-05 | $16.46 | $16.59 | $16.42 | $16.57 | $14.59 | 380,922 |
| 2019-07-03 | $16.32 | $16.42 | $16.23 | $16.37 | $14.41 | 374,091 |
| 2019-07-02 | $16.44 | $16.49 | $16.13 | $16.21 | $14.27 | 786,109 |
| 2019-07-01 | $16.49 | $16.61 | $16.35 | $16.47 | $14.50 | 743,251 |
| 2019-06-28 | $16.17 | $16.43 | $16.15 | $16.37 | $14.41 | 1,523,264 |
| 2019-06-27 | $15.83 | $16.20 | $15.83 | $16.19 | $14.14 | 893,087 |
| 2019-06-26 | $15.76 | $15.92 | $15.72 | $15.78 | $13.78 | 997,541 |
| 2019-06-25 | $15.68 | $15.78 | $15.49 | $15.71 | $13.72 | 1,607,894 |
| 2019-06-24 | $15.86 | $16.02 | $15.67 | $15.68 | $13.70 | 827,908 |
| 2019-06-21 | $15.85 | $16.07 | $15.81 | $15.86 | $13.85 | 2,532,225 |
| 2019-06-20 | $16.27 | $16.27 | $15.85 | $15.94 | $13.92 | 1,349,652 |
| 2019-06-19 | $16.21 | $16.37 | $16.12 | $16.19 | $14.14 | 1,106,273 |
| 2019-06-18 | $15.87 | $16.27 | $15.87 | $16.16 | $14.12 | 985,279 |
| 2019-06-17 | $16.02 | $16.20 | $15.87 | $15.93 | $13.92 | 859,503 |
| 2019-06-14 | $16.14 | $16.24 | $15.92 | $16.08 | $14.05 | 832,145 |
| 2019-06-13 | $16.16 | $16.31 | $16.10 | $16.14 | $14.10 | 792,652 |
| 2019-06-12 | $16.21 | $16.29 | $16.00 | $16.12 | $14.08 | 621,411 |
| 2019-06-11 | $16.34 | $16.40 | $16.13 | $16.22 | $14.17 | 576,816 |
| 2019-06-10 | $16.17 | $16.45 | $16.16 | $16.21 | $14.16 | 729,438 |
| 2019-06-07 | $16.12 | $16.20 | $16.01 | $16.09 | $14.06 | 538,889 |
| 2019-06-06 | $16.20 | $16.27 | $15.96 | $16.20 | $14.15 | 743,004 |
| 2019-06-05 | $16.32 | $16.36 | $16.04 | $16.17 | $14.13 | 821,442 |
| 2019-06-04 | $16.09 | $16.37 | $16.03 | $16.36 | $14.29 | 726,377 |
| 2019-06-03 | $15.71 | $16.03 | $15.71 | $15.87 | $13.86 | 1,035,486 |
| 2019-05-31 | $15.96 | $15.96 | $15.74 | $15.76 | $13.77 | 1,332,262 |
| 2019-05-30 | $16.38 | $16.51 | $16.00 | $16.10 | $14.06 | 723,547 |
| 2019-05-29 | $16.16 | $16.40 | $16.06 | $16.38 | $14.31 | 771,889 |
| 2019-05-28 | $16.48 | $16.55 | $16.28 | $16.31 | $14.25 | 786,040 |
| 2019-05-24 | $16.51 | $16.57 | $16.38 | $16.52 | $14.43 | 927,747 |
| 2019-05-23 | $16.65 | $16.66 | $16.24 | $16.40 | $14.33 | 910,156 |
| 2019-05-22 | $16.90 | $16.98 | $16.75 | $16.79 | $14.67 | 577,072 |
| 2019-05-21 | $16.85 | $17.04 | $16.85 | $16.97 | $14.82 | 783,722 |
| 2019-05-20 | $16.72 | $17.05 | $16.69 | $16.83 | $14.70 | 937,317 |
| 2019-05-17 | $16.66 | $16.95 | $16.66 | $16.75 | $14.63 | 2,819,728 |
| 2019-05-16 | $16.68 | $16.99 | $16.65 | $16.82 | $14.69 | 957,226 |
| 2019-05-15 | $16.50 | $16.66 | $16.33 | $16.62 | $14.52 | 1,046,105 |
| 2019-05-14 | $16.40 | $16.79 | $16.31 | $16.70 | $14.59 | 1,108,322 |
| 2019-05-13 | $16.76 | $16.95 | $16.37 | $16.41 | $14.34 | 1,448,399 |
| 2019-05-10 | $17.00 | $17.10 | $16.79 | $17.08 | $14.92 | 1,293,319 |
| 2019-05-09 | $17.02 | $17.16 | $16.95 | $17.04 | $14.89 | 1,024,977 |
| 2019-05-08 | $17.25 | $17.38 | $17.13 | $17.15 | $14.98 | 542,113 |
| 2019-05-07 | $17.21 | $17.35 | $17.09 | $17.26 | $15.08 | 605,619 |
| 2019-05-06 | $17.22 | $17.57 | $17.15 | $17.44 | $15.23 | 569,057 |
| 2019-05-03 | $17.25 | $17.51 | $17.22 | $17.48 | $15.27 | 593,854 |
| 2019-05-02 | $17.00 | $17.23 | $16.99 | $17.21 | $15.03 | 752,462 |
| 2019-05-01 | $17.29 | $17.42 | $16.95 | $16.98 | $14.83 | 1,274,961 |
| 2019-04-30 | $17.33 | $17.38 | $17.13 | $17.25 | $15.07 | 786,092 |
| 2019-04-29 | $17.22 | $17.42 | $17.17 | $17.33 | $15.14 | 478,518 |
| 2019-04-26 | $17.00 | $17.19 | $16.95 | $17.17 | $15.00 | 668,676 |
| 2019-04-25 | $16.89 | $17.08 | $16.76 | $16.97 | $14.82 | 924,098 |
| 2019-04-24 | $16.78 | $17.07 | $16.72 | $16.98 | $14.83 | 790,230 |
| 2019-04-23 | $16.44 | $16.95 | $16.42 | $16.88 | $14.75 | 1,139,643 |
| 2019-04-22 | $16.42 | $16.51 | $16.28 | $16.42 | $14.34 | 776,325 |
| 2019-04-18 | $16.56 | $16.67 | $16.43 | $16.44 | $14.36 | 1,112,923 |
| 2019-04-17 | $16.51 | $16.82 | $16.37 | $16.64 | $14.54 | 681,229 |
| 2019-04-16 | $16.25 | $16.67 | $16.23 | $16.64 | $14.54 | 1,005,051 |
| 2019-04-15 | $16.58 | $16.58 | $16.18 | $16.24 | $14.19 | 570,019 |
| 2019-04-12 | $16.44 | $16.68 | $16.29 | $16.55 | $14.46 | 983,212 |
| 2019-04-11 | $16.27 | $16.37 | $16.14 | $16.28 | $14.22 | 798,466 |
| 2019-04-10 | $16.00 | $16.28 | $15.91 | $16.27 | $14.21 | 734,075 |
| 2019-04-09 | $16.16 | $16.19 | $15.91 | $15.99 | $13.97 | 798,830 |
| 2019-04-08 | $16.19 | $16.30 | $16.13 | $16.20 | $14.15 | 839,806 |
| 2019-04-05 | $16.23 | $16.31 | $16.15 | $16.25 | $14.20 | 1,181,608 |
| 2019-04-04 | $16.08 | $16.32 | $16.03 | $16.19 | $14.14 | 935,185 |
| 2019-04-03 | $16.03 | $16.19 | $15.93 | $16.05 | $14.02 | 867,349 |
| 2019-04-02 | $15.93 | $16.03 | $15.80 | $15.89 | $13.88 | 609,459 |
| 2019-04-01 | $15.64 | $15.95 | $15.53 | $15.92 | $13.91 | 840,130 |
| 2019-03-29 | $15.75 | $15.75 | $15.38 | $15.48 | $13.52 | 914,064 |
| 2019-03-28 | $15.47 | $15.73 | $15.39 | $15.72 | $13.62 | 793,502 |
| 2019-03-27 | $15.41 | $15.58 | $15.24 | $15.48 | $13.41 | 751,302 |
| 2019-03-26 | $15.07 | $15.42 | $15.06 | $15.41 | $13.35 | 866,462 |
| 2019-03-25 | $15.03 | $15.20 | $14.85 | $14.96 | $12.96 | 1,516,755 |
| 2019-03-22 | $15.73 | $15.73 | $15.01 | $15.02 | $13.01 | 1,802,970 |
| 2019-03-21 | $15.78 | $16.05 | $15.62 | $15.79 | $13.68 | 1,209,944 |
| 2019-03-20 | $16.16 | $16.40 | $15.83 | $15.87 | $13.75 | 1,929,127 |
| 2019-03-19 | $16.54 | $16.54 | $16.03 | $16.07 | $13.92 | 557,664 |
| 2019-03-18 | $16.38 | $16.59 | $16.37 | $16.43 | $14.23 | 1,040,527 |
| 2019-03-15 | $16.40 | $16.53 | $16.26 | $16.30 | $14.12 | 3,608,967 |
| 2019-03-14 | $16.34 | $16.46 | $16.27 | $16.42 | $14.22 | 512,491 |
| 2019-03-13 | $16.36 | $16.47 | $16.29 | $16.35 | $14.16 | 856,150 |
| 2019-03-12 | $16.46 | $16.56 | $16.26 | $16.29 | $14.11 | 642,315 |
| 2019-03-11 | $16.33 | $16.49 | $16.29 | $16.47 | $14.27 | 871,167 |
| 2019-03-08 | $16.19 | $16.46 | $16.15 | $16.32 | $14.14 | 612,723 |
| 2019-03-07 | $16.50 | $16.53 | $16.22 | $16.29 | $14.11 | 963,701 |
| 2019-03-06 | $16.94 | $17.00 | $16.49 | $16.53 | $14.32 | 1,083,392 |
| 2019-03-05 | $17.08 | $17.08 | $16.80 | $16.96 | $14.69 | 591,530 |
| 2019-03-04 | $17.28 | $17.39 | $16.98 | $17.07 | $14.79 | 971,411 |
| 2019-03-01 | $17.28 | $17.35 | $17.15 | $17.30 | $14.99 | 1,098,924 |
| 2019-02-28 | $17.16 | $17.27 | $17.12 | $17.18 | $14.88 | 957,169 |
| 2019-02-27 | $17.07 | $17.22 | $16.94 | $17.15 | $14.86 | 568,254 |
| 2019-02-26 | $17.10 | $17.24 | $17.00 | $17.08 | $14.80 | 1,054,691 |
| 2019-02-25 | $17.23 | $17.38 | $17.10 | $17.12 | $14.83 | 1,169,705 |
| 2019-02-22 | $17.13 | $17.24 | $17.03 | $17.18 | $14.88 | 814,918 |
| 2019-02-21 | $17.09 | $17.13 | $16.96 | $17.12 | $14.83 | 1,230,284 |
| 2019-02-20 | $16.88 | $17.11 | $16.79 | $17.09 | $14.80 | 713,411 |
| 2019-02-19 | $16.78 | $16.92 | $16.61 | $16.87 | $14.61 | 876,049 |
| 2019-02-15 | $16.54 | $16.92 | $16.47 | $16.91 | $14.65 | 2,333,663 |
| 2019-02-14 | $16.54 | $16.56 | $16.38 | $16.41 | $14.22 | 1,192,643 |
| 2019-02-13 | $16.71 | $16.75 | $16.51 | $16.66 | $14.43 | 1,077,981 |
| 2019-02-12 | $16.72 | $16.88 | $16.69 | $16.70 | $14.47 | 850,229 |
| 2019-02-11 | $16.51 | $16.69 | $16.50 | $16.67 | $14.44 | 916,893 |
| 2019-02-08 | $16.43 | $16.60 | $16.26 | $16.46 | $14.26 | 1,069,794 |
| 2019-02-07 | $16.37 | $16.60 | $16.27 | $16.48 | $14.28 | 1,231,617 |
| 2019-02-06 | $16.19 | $16.39 | $16.18 | $16.26 | $14.09 | 764,776 |
| 2019-02-05 | $16.42 | $16.46 | $16.17 | $16.26 | $14.09 | 461,828 |
| 2019-02-04 | $16.18 | $16.43 | $16.10 | $16.42 | $14.22 | 566,950 |
| 2019-02-01 | $16.10 | $16.24 | $16.07 | $16.17 | $14.01 | 845,047 |
| 2019-01-31 | $16.09 | $16.19 | $15.77 | $16.05 | $13.90 | 1,138,027 |
| 2019-01-30 | $16.30 | $16.38 | $16.15 | $16.18 | $14.02 | 790,966 |
| 2019-01-29 | $16.41 | $16.50 | $16.25 | $16.25 | $14.08 | 641,821 |
| 2019-01-28 | $16.38 | $16.49 | $16.21 | $16.42 | $14.22 | 1,066,588 |
| 2019-01-25 | $16.22 | $16.46 | $16.11 | $16.41 | $14.22 | 1,129,033 |
| 2019-01-24 | $16.19 | $16.31 | $15.92 | $16.14 | $13.98 | 793,297 |
| 2019-01-23 | $16.40 | $16.42 | $16.15 | $16.25 | $14.08 | 760,715 |
| 2019-01-22 | $16.32 | $16.50 | $16.24 | $16.35 | $14.16 | 1,110,064 |
| 2019-01-18 | $16.38 | $16.50 | $16.28 | $16.43 | $14.23 | 1,921,874 |
| 2019-01-17 | $15.98 | $16.47 | $15.95 | $16.37 | $14.18 | 2,454,266 |
| 2019-01-16 | $15.82 | $16.42 | $15.82 | $16.28 | $14.10 | 3,135,829 |
| 2019-01-15 | $16.23 | $16.51 | $16.02 | $16.51 | $14.30 | 1,630,240 |
| 2019-01-14 | $16.05 | $16.44 | $15.97 | $16.25 | $14.08 | 1,256,535 |
| 2019-01-11 | $16.07 | $16.21 | $15.90 | $16.17 | $14.01 | 1,175,686 |
| 2019-01-10 | $16.15 | $16.18 | $15.92 | $16.12 | $13.96 | 1,092,887 |
| 2019-01-09 | $16.12 | $16.24 | $15.91 | $16.15 | $13.99 | 1,088,914 |
| 2019-01-08 | $16.22 | $16.24 | $15.76 | $16.12 | $13.96 | 1,215,233 |
| 2019-01-07 | $15.96 | $16.33 | $15.85 | $16.16 | $14.00 | 947,095 |
| 2019-01-04 | $15.69 | $16.04 | $15.65 | $16.03 | $13.89 | 1,066,192 |
| 2019-01-03 | $15.61 | $15.79 | $15.44 | $15.45 | $13.38 | 1,123,751 |
| 2019-01-02 | $15.26 | $15.82 | $15.26 | $15.69 | $13.59 | 1,720,293 |
| 2018-12-31 | $15.42 | $15.49 | $15.16 | $15.48 | $13.41 | 1,333,140 |
| 2018-12-28 | $15.19 | $15.66 | $15.13 | $15.41 | $13.25 | 1,308,775 |
| 2018-12-27 | $14.90 | $15.22 | $14.60 | $15.20 | $13.07 | 1,550,814 |
| 2018-12-26 | $14.52 | $15.18 | $14.38 | $15.14 | $13.01 | 1,636,383 |
| 2018-12-24 | $14.91 | $14.98 | $14.51 | $14.52 | $12.48 | 548,712 |
| 2018-12-21 | $15.03 | $15.35 | $14.99 | $15.00 | $12.89 | 2,568,635 |
| 2018-12-20 | $14.93 | $15.19 | $14.88 | $15.04 | $12.93 | 1,718,003 |
| 2018-12-19 | $15.44 | $15.60 | $14.85 | $14.94 | $12.84 | 2,563,750 |
| 2018-12-18 | $15.57 | $15.82 | $15.26 | $15.46 | $13.29 | 1,504,103 |
| 2018-12-17 | $15.37 | $15.79 | $15.28 | $15.45 | $13.28 | 1,562,459 |
| 2018-12-14 | $15.70 | $15.93 | $15.35 | $15.38 | $13.22 | 1,867,232 |
| 2018-12-13 | $16.38 | $16.54 | $15.81 | $15.81 | $13.59 | 1,143,234 |
| 2018-12-12 | $16.30 | $16.63 | $16.17 | $16.37 | $14.07 | 872,240 |
| 2018-12-11 | $16.34 | $16.51 | $16.11 | $16.15 | $13.88 | 1,059,073 |
| 2018-12-10 | $16.30 | $16.34 | $15.95 | $16.17 | $13.90 | 1,260,376 |
| 2018-12-07 | $16.51 | $16.64 | $16.11 | $16.30 | $14.01 | 1,294,436 |
| 2018-12-06 | $16.12 | $16.40 | $16.02 | $16.35 | $14.05 | 2,041,027 |
| 2018-12-04 | $17.16 | $17.16 | $16.12 | $16.34 | $14.05 | 1,447,772 |
| 2018-12-03 | $17.60 | $17.60 | $17.03 | $17.21 | $14.79 | 1,196,359 |
| 2018-11-30 | $17.12 | $17.47 | $17.11 | $17.41 | $14.97 | 1,098,894 |
| 2018-11-29 | $17.13 | $17.21 | $16.97 | $17.16 | $14.72 | 1,134,486 |
| 2018-11-28 | $16.93 | $17.16 | $16.63 | $17.14 | $14.70 | 960,347 |
| 2018-11-27 | $16.87 | $16.95 | $16.80 | $16.90 | $14.49 | 665,533 |
| 2018-11-26 | $16.95 | $17.22 | $16.89 | $16.94 | $14.53 | 860,691 |
| 2018-11-23 | $16.65 | $17.02 | $16.58 | $16.81 | $14.42 | 552,968 |
| 2018-11-21 | $16.80 | $17.14 | $16.51 | $16.75 | $14.37 | 1,135,311 |
| 2018-11-20 | $16.80 | $17.00 | $16.55 | $16.60 | $14.24 | 1,123,562 |
| 2018-11-19 | $16.95 | $17.19 | $16.75 | $16.89 | $14.49 | 913,440 |
| 2018-11-16 | $16.71 | $17.05 | $16.68 | $16.95 | $14.54 | 1,126,439 |
| 2018-11-15 | $16.19 | $16.92 | $16.08 | $16.88 | $14.48 | 1,639,706 |
| 2018-11-14 | $16.87 | $16.87 | $16.19 | $16.33 | $14.01 | 1,317,213 |
| 2018-11-13 | $16.37 | $16.78 | $16.37 | $16.53 | $14.18 | 867,455 |
| 2018-11-12 | $16.59 | $16.73 | $16.36 | $16.37 | $14.04 | 940,971 |
| 2018-11-09 | $16.67 | $16.83 | $16.52 | $16.63 | $14.26 | 1,134,794 |
| 2018-11-08 | $16.32 | $16.75 | $16.29 | $16.71 | $14.33 | 1,068,909 |
| 2018-11-07 | $16.40 | $16.48 | $16.06 | $16.41 | $14.07 | 780,452 |
| 2018-11-06 | $16.22 | $16.46 | $16.15 | $16.38 | $14.05 | 597,460 |
| 2018-11-05 | $16.29 | $16.46 | $16.12 | $16.25 | $13.94 | 688,598 |
| 2018-11-02 | $16.33 | $16.47 | $16.13 | $16.30 | $13.98 | 762,817 |
| 2018-11-01 | $16.10 | $16.33 | $16.00 | $16.24 | $13.93 | 1,087,034 |
| 2018-10-31 | $16.45 | $16.53 | $15.99 | $16.01 | $13.73 | 1,347,571 |
| 2018-10-30 | $16.17 | $16.32 | $15.93 | $16.30 | $13.98 | 1,269,992 |
| 2018-10-29 | $15.89 | $16.37 | $15.85 | $16.12 | $13.83 | 1,186,168 |
| 2018-10-26 | $15.66 | $15.90 | $15.46 | $15.68 | $13.45 | 1,877,674 |
| 2018-10-25 | $15.29 | $15.93 | $15.25 | $15.84 | $13.59 | 1,169,564 |
| 2018-10-24 | $16.00 | $16.00 | $15.19 | $15.21 | $13.04 | 1,258,775 |
| 2018-10-23 | $15.80 | $16.16 | $15.80 | $16.02 | $13.74 | 2,129,789 |
| 2018-10-22 | $16.58 | $16.60 | $16.01 | $16.09 | $13.80 | 953,859 |
| 2018-10-19 | $16.55 | $16.86 | $16.44 | $16.49 | $14.14 | 1,186,742 |
| 2018-10-18 | $16.95 | $17.17 | $16.65 | $16.65 | $14.28 | 1,545,342 |
| 2018-10-17 | $17.36 | $17.60 | $16.44 | $16.96 | $14.55 | 2,824,020 |
| 2018-10-16 | $16.16 | $16.40 | $15.85 | $16.37 | $14.04 | 1,082,468 |
| 2018-10-15 | $15.91 | $16.19 | $15.78 | $16.10 | $13.81 | 1,173,205 |
| 2018-10-12 | $16.57 | $16.57 | $15.43 | $15.86 | $13.60 | 1,473,655 |
| 2018-10-11 | $16.93 | $16.93 | $16.34 | $16.35 | $14.02 | 930,827 |
| 2018-10-10 | $17.20 | $17.43 | $16.98 | $16.99 | $14.57 | 979,169 |
| 2018-10-09 | $17.01 | $17.27 | $16.97 | $17.20 | $14.75 | 709,802 |
| 2018-10-08 | $16.95 | $17.17 | $16.84 | $17.09 | $14.66 | 654,743 |
| 2018-10-05 | $17.14 | $17.17 | $16.86 | $16.92 | $14.51 | 566,670 |
| 2018-10-04 | $16.88 | $17.27 | $16.84 | $17.07 | $14.64 | 1,265,564 |
| 2018-10-03 | $16.96 | $17.00 | $16.50 | $16.87 | $14.47 | 1,197,876 |
| 2018-10-02 | $16.42 | $16.58 | $16.24 | $16.31 | $13.99 | 647,972 |
| 2018-10-01 | $16.74 | $16.83 | $16.40 | $16.46 | $14.12 | 991,354 |
| 2018-09-28 | $16.65 | $16.88 | $16.60 | $16.65 | $14.28 | 680,494 |
| 2018-09-27 | $16.90 | $17.02 | $16.75 | $16.80 | $14.31 | 722,373 |
| 2018-09-26 | $17.35 | $17.35 | $16.80 | $16.85 | $14.35 | 836,648 |
| 2018-09-25 | $17.25 | $17.30 | $17.15 | $17.25 | $14.69 | 462,656 |
| 2018-09-24 | $17.45 | $17.50 | $17.15 | $17.25 | $14.69 | 494,087 |
| 2018-09-21 | $17.60 | $17.80 | $17.45 | $17.55 | $14.94 | 2,718,918 |
| 2018-09-20 | $17.55 | $17.80 | $17.50 | $17.70 | $15.07 | 823,221 |
| 2018-09-19 | $17.35 | $17.70 | $17.35 | $17.50 | $14.90 | 1,034,506 |
| 2018-09-18 | $17.45 | $17.48 | $17.30 | $17.40 | $14.82 | 775,573 |
| 2018-09-17 | $17.70 | $17.70 | $17.40 | $17.45 | $14.86 | 540,669 |
| 2018-09-14 | $17.45 | $17.80 | $17.38 | $17.65 | $15.03 | 577,637 |
| 2018-09-13 | $17.70 | $17.80 | $17.35 | $17.50 | $14.90 | 522,511 |
| 2018-09-12 | $17.95 | $17.95 | $17.60 | $17.70 | $15.07 | 689,022 |
| 2018-09-11 | $17.85 | $17.98 | $17.80 | $17.95 | $15.28 | 532,541 |
| 2018-09-10 | $18.05 | $18.15 | $17.85 | $17.90 | $15.24 | 559,330 |
| 2018-09-07 | $18.00 | $18.02 | $17.80 | $18.00 | $15.33 | 430,842 |
| 2018-09-06 | $18.15 | $18.20 | $17.90 | $18.00 | $15.33 | 639,022 |
| 2018-09-05 | $18.20 | $18.35 | $18.08 | $18.10 | $15.41 | 584,218 |
| 2018-09-04 | $18.15 | $18.30 | $18.10 | $18.20 | $15.50 | 420,176 |
| 2018-08-31 | $17.90 | $18.25 | $17.85 | $18.20 | $15.50 | 757,489 |
| 2018-08-30 | $18.05 | $18.10 | $17.85 | $18.00 | $15.33 | 610,432 |
| 2018-08-29 | $18.15 | $18.20 | $18.02 | $18.05 | $15.37 | 771,919 |
| 2018-08-28 | $18.20 | $18.25 | $18.05 | $18.15 | $15.46 | 773,407 |
| 2018-08-27 | $18.15 | $18.30 | $18.05 | $18.20 | $15.50 | 752,089 |
| 2018-08-24 | $18.20 | $18.20 | $18.02 | $18.10 | $15.41 | 576,309 |
| 2018-08-23 | $18.25 | $18.25 | $18.00 | $18.15 | $15.46 | 303,067 |
| 2018-08-22 | $18.15 | $18.30 | $18.10 | $18.30 | $15.58 | 648,696 |
| 2018-08-21 | $18.00 | $18.45 | $18.00 | $18.25 | $15.54 | 691,495 |
| 2018-08-20 | $18.10 | $18.20 | $17.93 | $18.05 | $15.37 | 368,605 |
| 2018-08-17 | $17.85 | $18.05 | $17.80 | $18.05 | $15.37 | 453,309 |
| 2018-08-16 | $17.80 | $18.10 | $17.80 | $17.90 | $15.24 | 457,121 |
| 2018-08-15 | $17.90 | $18.02 | $17.65 | $17.70 | $15.07 | 727,500 |
| 2018-08-14 | $17.65 | $18.00 | $17.65 | $18.00 | $15.33 | 838,981 |
| 2018-08-13 | $17.60 | $17.75 | $17.50 | $17.65 | $15.03 | 1,221,753 |
| 2018-08-10 | $17.55 | $17.75 | $17.45 | $17.65 | $15.03 | 505,854 |
| 2018-08-09 | $17.70 | $17.77 | $17.38 | $17.65 | $15.03 | 1,336,474 |
| 2018-08-08 | $17.40 | $17.75 | $17.25 | $17.75 | $15.11 | 921,486 |
| 2018-08-07 | $17.25 | $17.45 | $17.15 | $17.45 | $14.86 | 667,521 |
| 2018-08-06 | $17.20 | $17.25 | $17.00 | $17.20 | $14.65 | 688,770 |
| 2018-08-03 | $17.65 | $17.80 | $17.15 | $17.25 | $14.69 | 1,085,400 |
| 2018-08-02 | $17.30 | $17.85 | $17.25 | $17.65 | $15.03 | 793,691 |
| 2018-08-01 | $17.40 | $17.50 | $17.23 | $17.43 | $14.84 | 792,890 |
| 2018-07-31 | $17.50 | $17.50 | $17.18 | $17.35 | $14.77 | 645,009 |
| 2018-07-30 | $17.35 | $17.60 | $17.35 | $17.40 | $14.82 | 522,894 |
| 2018-07-27 | $17.50 | $17.60 | $17.20 | $17.40 | $14.82 | 649,027 |
| 2018-07-26 | $17.35 | $17.60 | $17.27 | $17.45 | $14.86 | 549,495 |
| 2018-07-25 | $17.55 | $17.60 | $17.25 | $17.30 | $14.73 | 645,609 |
| 2018-07-24 | $17.65 | $17.70 | $17.43 | $17.50 | $14.90 | 826,621 |
| 2018-07-23 | $17.65 | $17.80 | $17.50 | $17.70 | $15.07 | 803,421 |
| 2018-07-20 | $17.60 | $17.85 | $17.55 | $17.60 | $14.99 | 990,045 |
| 2018-07-19 | $17.30 | $17.65 | $17.05 | $17.55 | $14.94 | 2,079,198 |
| 2018-07-18 | $16.80 | $17.30 | $16.80 | $16.95 | $14.43 | 1,345,113 |
| 2018-07-17 | $16.65 | $16.85 | $16.60 | $16.70 | $14.22 | 584,002 |
| 2018-07-16 | $16.55 | $16.77 | $16.52 | $16.70 | $14.22 | 501,464 |
| 2018-07-13 | $16.60 | $16.70 | $16.43 | $16.50 | $14.05 | 771,129 |
| 2018-07-12 | $16.95 | $17.05 | $16.55 | $16.65 | $14.18 | 539,520 |
| 2018-07-11 | $15.05 | $17.05 | $15.05 | $16.95 | $14.43 | 800,268 |
| 2018-07-10 | $17.20 | $17.25 | $16.75 | $16.90 | $14.39 | 1,682,624 |
| 2018-07-09 | $16.75 | $17.15 | $16.65 | $17.10 | $14.56 | 1,890,422 |
| 2018-07-06 | $16.50 | $16.68 | $16.45 | $16.65 | $14.18 | 1,163,791 |
| 2018-07-05 | $16.65 | $16.65 | $16.50 | $16.55 | $14.09 | 758,318 |
| 2018-07-03 | $16.60 | $16.75 | $16.55 | $16.55 | $14.09 | 567,454 |
| 2018-07-02 | $16.40 | $16.70 | $16.40 | $16.55 | $14.09 | 922,019 |
| 2018-06-29 | $16.60 | $16.90 | $16.50 | $16.50 | $14.05 | 950,983 |
| 2018-06-28 | $16.60 | $16.75 | $16.52 | $16.65 | $14.08 | 849,714 |
| 2018-06-27 | $16.85 | $16.95 | $16.50 | $16.50 | $13.95 | 686,647 |
| 2018-06-26 | $16.95 | $17.00 | $16.71 | $16.90 | $14.29 | 693,927 |
| 2018-06-25 | $17.05 | $17.15 | $16.83 | $16.95 | $14.33 | 767,612 |
| 2018-06-22 | $17.15 | $17.25 | $16.95 | $17.20 | $14.54 | 1,826,532 |
| 2018-06-21 | $17.15 | $17.30 | $16.93 | $17.10 | $14.46 | 812,053 |
| 2018-06-20 | $17.20 | $17.27 | $17.08 | $17.15 | $14.50 | 664,883 |
| 2018-06-19 | $16.85 | $17.23 | $16.85 | $17.15 | $14.50 | 760,206 |
| 2018-06-18 | $16.85 | $17.10 | $16.73 | $17.00 | $14.37 | 733,235 |
| 2018-06-15 | $16.90 | $17.05 | $16.75 | $16.85 | $14.24 | 2,003,455 |
| 2018-06-14 | $17.20 | $17.20 | $16.77 | $17.05 | $14.41 | 1,059,531 |
| 2018-06-13 | $17.25 | $17.40 | $16.98 | $17.10 | $14.46 | 1,080,870 |
| 2018-06-12 | $17.40 | $17.45 | $17.10 | $17.20 | $14.54 | 632,387 |
| 2018-06-11 | $17.70 | $17.80 | $17.35 | $17.40 | $14.71 | 724,089 |
| 2018-06-08 | $17.80 | $17.85 | $17.65 | $17.75 | $15.01 | 697,322 |
| 2018-06-07 | $17.85 | $17.95 | $17.70 | $17.75 | $15.01 | 870,736 |
| 2018-06-06 | $17.55 | $17.90 | $17.50 | $17.85 | $15.09 | 939,670 |
| 2018-06-05 | $17.45 | $17.55 | $17.30 | $17.45 | $14.75 | 655,143 |
| 2018-06-04 | $17.25 | $17.50 | $17.21 | $17.50 | $14.79 | 1,221,783 |
| 2018-06-01 | $17.00 | $17.45 | $17.00 | $17.25 | $14.58 | 1,770,679 |
| 2018-05-31 | $17.60 | $17.75 | $17.40 | $17.45 | $14.75 | 880,948 |
| 2018-05-30 | $17.40 | $17.70 | $17.40 | $17.60 | $14.88 | 1,040,288 |
| 2018-05-29 | $17.60 | $17.77 | $17.25 | $17.30 | $14.62 | 968,041 |
| 2018-05-25 | $17.80 | $17.88 | $17.68 | $17.85 | $15.09 | 589,994 |
| 2018-05-24 | $17.75 | $17.80 | $17.40 | $17.75 | $15.01 | 696,033 |
| 2018-05-23 | $17.80 | $17.95 | $17.60 | $17.80 | $15.05 | 458,229 |
| 2018-05-22 | $17.75 | $18.02 | $17.75 | $17.85 | $15.09 | 711,150 |
| 2018-05-21 | $17.40 | $17.80 | $17.40 | $17.75 | $15.01 | 1,081,753 |
| 2018-05-18 | $17.55 | $17.55 | $17.30 | $17.30 | $14.62 | 728,688 |
| 2018-05-17 | $17.45 | $17.55 | $17.35 | $17.50 | $14.79 | 499,627 |
| 2018-05-16 | $17.40 | $17.50 | $17.25 | $17.45 | $14.75 | 691,501 |
| 2018-05-15 | $17.30 | $17.55 | $17.20 | $17.35 | $14.67 | 687,484 |
| 2018-05-14 | $17.50 | $17.50 | $17.20 | $17.30 | $14.62 | 623,314 |
| 2018-05-11 | $17.45 | $17.68 | $17.40 | $17.45 | $14.75 | 678,127 |
| 2018-05-10 | $17.55 | $17.65 | $17.38 | $17.50 | $14.79 | 529,887 |
| 2018-05-09 | $17.50 | $17.73 | $17.40 | $17.55 | $14.84 | 687,225 |
| 2018-05-08 | $17.40 | $17.58 | $17.35 | $17.45 | $14.75 | 613,020 |
| 2018-05-07 | $17.35 | $17.50 | $17.15 | $17.30 | $14.62 | 608,423 |
| 2018-05-04 | $16.95 | $17.50 | $16.85 | $17.25 | $14.58 | 985,481 |
| 2018-05-03 | $17.05 | $17.20 | $16.88 | $17.05 | $14.41 | 868,132 |
| 2018-05-02 | $17.00 | $17.35 | $16.85 | $17.15 | $14.50 | 669,404 |
| 2018-05-01 | $16.90 | $17.15 | $16.65 | $17.05 | $14.41 | 851,687 |
| 2018-04-30 | $17.25 | $17.40 | $16.90 | $16.90 | $14.29 | 1,030,357 |
| 2018-04-27 | $17.15 | $17.35 | $17.08 | $17.25 | $14.58 | 650,500 |
| 2018-04-26 | $17.35 | $17.40 | $17.15 | $17.15 | $14.50 | 732,685 |
| 2018-04-25 | $17.25 | $17.52 | $17.15 | $17.30 | $14.62 | 799,088 |
| 2018-04-24 | $17.30 | $17.60 | $17.20 | $17.30 | $14.62 | 885,642 |
| 2018-04-23 | $17.10 | $17.38 | $17.10 | $17.25 | $14.58 | 608,311 |
| 2018-04-20 | $17.00 | $17.23 | $17.00 | $17.15 | $14.50 | 1,292,861 |
| 2018-04-19 | $17.05 | $17.30 | $16.95 | $17.05 | $14.41 | 1,303,395 |
| 2018-04-18 | $17.45 | $17.65 | $17.10 | $17.15 | $14.50 | 1,067,207 |
| 2018-04-17 | $17.75 | $17.75 | $17.30 | $17.50 | $14.79 | 902,683 |
| 2018-04-16 | $17.65 | $17.75 | $17.48 | $17.65 | $14.92 | 640,455 |
| 2018-04-13 | $17.85 | $17.85 | $17.40 | $17.55 | $14.84 | 871,624 |
| 2018-04-12 | $17.60 | $17.85 | $17.45 | $17.75 | $15.01 | 1,344,600 |
| 2018-04-11 | $17.55 | $17.65 | $17.40 | $17.45 | $14.75 | 924,279 |
| 2018-04-10 | $17.60 | $17.80 | $17.45 | $17.70 | $14.96 | 674,946 |
| 2018-04-09 | $17.40 | $17.85 | $17.38 | $17.40 | $14.71 | 1,032,096 |
| 2018-04-06 | $17.70 | $17.83 | $17.10 | $17.35 | $14.67 | 871,842 |
| 2018-04-05 | $17.90 | $18.00 | $17.70 | $17.80 | $15.05 | 797,939 |
| 2018-04-04 | $17.40 | $17.85 | $17.35 | $17.75 | $15.01 | 982,528 |
| 2018-04-03 | $17.50 | $17.65 | $17.30 | $17.50 | $14.79 | 1,115,862 |
| 2018-04-02 | $17.75 | $17.77 | $17.15 | $17.45 | $14.75 | 655,903 |
| 2018-03-29 | $17.80 | $17.90 | $17.65 | $17.75 | $15.01 | 781,353 |
| 2018-03-28 | $17.65 | $17.95 | $17.50 | $17.85 | $14.99 | 1,054,802 |
| 2018-03-27 | $18.10 | $18.20 | $17.60 | $17.75 | $14.90 | 1,152,533 |
| 2018-03-26 | $17.75 | $18.15 | $17.45 | $18.15 | $15.24 | 1,155,006 |
| 2018-03-23 | $18.20 | $18.52 | $17.43 | $17.45 | $14.65 | 1,283,541 |
| 2018-03-22 | $18.75 | $18.85 | $18.10 | $18.10 | $15.20 | 882,980 |
| 2018-03-21 | $19.00 | $19.13 | $18.80 | $18.90 | $15.87 | 804,939 |
| 2018-03-20 | $19.10 | $19.15 | $18.88 | $18.90 | $15.87 | 384,584 |
| 2018-03-19 | $19.20 | $19.25 | $18.80 | $19.15 | $16.08 | 692,123 |
| 2018-03-16 | $19.15 | $19.45 | $19.10 | $19.25 | $16.16 | 3,101,533 |
| 2018-03-15 | $19.10 | $19.25 | $18.93 | $19.15 | $16.08 | 633,680 |
| 2018-03-14 | $19.35 | $19.40 | $18.95 | $19.00 | $15.95 | 556,168 |
| 2018-03-13 | $19.50 | $19.50 | $19.20 | $19.30 | $16.21 | 707,200 |
| 2018-03-12 | $19.45 | $19.55 | $19.25 | $19.40 | $16.29 | 1,259,158 |
| 2018-03-09 | $19.15 | $19.48 | $19.02 | $19.45 | $16.33 | 677,293 |
| 2018-03-08 | $19.20 | $19.25 | $18.73 | $19.00 | $15.95 | 778,449 |
| 2018-03-07 | $18.90 | $19.30 | $18.90 | $19.10 | $16.04 | 677,883 |
| 2018-03-06 | $18.80 | $19.05 | $18.55 | $19.05 | $16.00 | 713,416 |
| 2018-03-05 | $18.35 | $18.80 | $18.10 | $18.70 | $15.70 | 908,452 |
| 2018-03-02 | $18.05 | $18.45 | $17.88 | $18.40 | $15.45 | 804,422 |
| 2018-03-01 | $18.15 | $18.27 | $18.00 | $18.10 | $15.20 | 1,384,388 |
| 2018-02-28 | $18.70 | $18.80 | $18.10 | $18.10 | $15.20 | 833,225 |
| 2018-02-27 | $18.90 | $19.23 | $18.60 | $18.60 | $15.62 | 759,528 |
| 2018-02-26 | $18.90 | $18.95 | $18.60 | $18.95 | $15.91 | 735,569 |
| 2018-02-23 | $18.45 | $18.85 | $18.40 | $18.85 | $15.83 | 712,214 |
| 2018-02-22 | $18.90 | $18.90 | $18.40 | $18.45 | $15.49 | 631,461 |
| 2018-02-21 | $18.65 | $19.00 | $18.57 | $18.80 | $15.79 | 678,441 |
| 2018-02-20 | $18.85 | $19.05 | $18.55 | $18.60 | $15.62 | 820,149 |
| 2018-02-16 | $18.20 | $19.00 | $18.20 | $18.95 | $15.91 | 944,583 |
| 2018-02-15 | $18.55 | $18.70 | $18.41 | $18.60 | $15.62 | 617,826 |
| 2018-02-14 | $18.00 | $18.55 | $18.00 | $18.50 | $15.53 | 903,370 |
| 2018-02-13 | $17.90 | $18.15 | $17.90 | $18.10 | $15.20 | 894,234 |
| 2018-02-12 | $18.10 | $18.20 | $17.55 | $17.95 | $15.07 | 1,497,005 |
| 2018-02-09 | $17.90 | $18.15 | $17.60 | $18.05 | $15.16 | 2,029,454 |
| 2018-02-08 | $18.20 | $18.20 | $17.70 | $17.75 | $14.90 | 2,024,675 |
| 2018-02-07 | $17.85 | $18.24 | $17.70 | $18.15 | $15.24 | 1,312,485 |
| 2018-02-06 | $17.30 | $18.05 | $17.05 | $17.95 | $15.07 | 2,158,731 |
| 2018-02-05 | $18.00 | $18.30 | $17.65 | $17.75 | $14.90 | 1,890,876 |
| 2018-02-02 | $18.00 | $18.55 | $18.00 | $18.25 | $15.32 | 801,021 |
| 2018-02-01 | $18.05 | $18.40 | $17.90 | $18.35 | $15.41 | 761,198 |
| 2018-01-31 | $18.00 | $18.20 | $17.90 | $18.20 | $15.28 | 1,149,113 |
| 2018-01-30 | $18.00 | $18.15 | $17.85 | $18.05 | $15.16 | 841,891 |
| 2018-01-29 | $18.00 | $18.20 | $17.95 | $18.05 | $15.16 | 816,438 |
| 2018-01-26 | $18.25 | $18.25 | $17.95 | $18.05 | $15.16 | 382,521 |
| 2018-01-25 | $18.35 | $18.35 | $18.00 | $18.20 | $15.28 | 669,206 |
| 2018-01-24 | $18.45 | $18.60 | $18.15 | $18.15 | $15.24 | 738,377 |
| 2018-01-23 | $18.55 | $18.73 | $18.05 | $18.50 | $15.53 | 986,128 |
| 2018-01-22 | $18.55 | $18.65 | $18.35 | $18.65 | $15.66 | 1,009,883 |
| 2018-01-19 | $18.25 | $18.60 | $18.25 | $18.55 | $15.58 | 847,196 |
| 2018-01-18 | $18.50 | $18.63 | $18.30 | $18.30 | $15.37 | 764,092 |
| 2018-01-17 | $18.75 | $18.80 | $18.35 | $18.55 | $15.58 | 1,199,254 |
| 2018-01-16 | $18.80 | $18.95 | $18.45 | $18.60 | $15.62 | 890,944 |
| 2018-01-12 | $18.75 | $18.98 | $18.50 | $18.80 | $15.79 | 692,218 |
| 2018-01-11 | $18.65 | $18.75 | $18.55 | $18.60 | $15.62 | 1,513,773 |
| 2018-01-10 | $18.35 | $18.75 | $18.30 | $18.50 | $15.53 | 575,693 |
| 2018-01-09 | $18.15 | $18.55 | $18.15 | $18.35 | $15.41 | 499,939 |
| 2018-01-08 | $18.05 | $18.25 | $17.91 | $18.20 | $15.28 | 508,291 |
| 2018-01-05 | $17.55 | $18.25 | $17.55 | $18.18 | $15.27 | 826,982 |
| 2018-01-04 | $18.00 | $18.30 | $17.95 | $18.00 | $15.11 | 683,492 |
| 2018-01-03 | $17.90 | $18.05 | $17.75 | $17.95 | $15.07 | 690,842 |
| 2018-01-02 | $18.10 | $18.18 | $17.75 | $17.90 | $15.03 | 809,943 |
| 2017-12-29 | $18.10 | $18.15 | $17.90 | $17.90 | $15.03 | 790,278 |
| 2017-12-28 | $18.10 | $18.25 | $18.00 | $18.10 | $15.11 | 395,298 |
| 2017-12-27 | $18.05 | $18.25 | $18.00 | $18.00 | $15.02 | 440,252 |
| 2017-12-26 | $18.30 | $18.45 | $18.10 | $18.10 | $15.11 | 430,915 |
| 2017-12-22 | $18.25 | $18.50 | $18.23 | $18.30 | $15.27 | 501,963 |
| 2017-12-21 | $18.30 | $18.60 | $18.20 | $18.50 | $15.44 | 635,202 |
| 2017-12-20 | $18.45 | $18.55 | $18.02 | $18.15 | $15.15 | 973,102 |
| 2017-12-19 | $18.45 | $18.58 | $17.95 | $18.30 | $15.27 | 964,793 |
| 2017-12-18 | $18.40 | $18.90 | $18.20 | $18.35 | $15.31 | 1,464,654 |
| 2017-12-15 | $17.70 | $18.55 | $17.70 | $18.15 | $15.15 | 2,905,320 |
| 2017-12-14 | $18.00 | $18.18 | $17.63 | $17.65 | $14.73 | 1,020,357 |
| 2017-12-13 | $18.15 | $18.45 | $17.95 | $18.00 | $15.02 | 771,571 |
| 2017-12-12 | $18.00 | $18.25 | $17.90 | $18.25 | $15.23 | 1,358,544 |
| 2017-12-11 | $18.05 | $18.18 | $17.85 | $17.85 | $14.90 | 814,336 |
| 2017-12-08 | $18.45 | $18.45 | $18.05 | $18.10 | $15.11 | 688,031 |
| 2017-12-07 | $18.20 | $18.45 | $18.05 | $18.30 | $15.27 | 574,390 |
| 2017-12-06 | $18.45 | $18.55 | $18.25 | $18.25 | $15.23 | 513,575 |
| 2017-12-05 | $19.05 | $19.05 | $18.40 | $18.43 | $15.38 | 857,997 |
| 2017-12-04 | $19.15 | $19.30 | $18.83 | $18.90 | $15.77 | 1,446,844 |
| 2017-12-01 | $18.95 | $19.05 | $18.05 | $18.80 | $15.69 | 998,390 |
| 2017-11-30 | $19.40 | $19.45 | $18.90 | $19.00 | $15.86 | 813,243 |
| 2017-11-29 | $18.70 | $19.40 | $18.70 | $19.30 | $16.08 | 959,605 |
| 2017-11-28 | $18.10 | $18.70 | $17.95 | $18.65 | $15.54 | 725,611 |
| 2017-11-27 | $17.95 | $18.15 | $17.95 | $18.00 | $15.00 | 604,775 |
| 2017-11-24 | $18.20 | $18.20 | $17.90 | $17.95 | $14.96 | 273,189 |
| 2017-11-22 | $18.20 | $18.33 | $18.05 | $18.05 | $15.04 | 525,157 |
| 2017-11-21 | $18.10 | $18.20 | $18.05 | $18.15 | $15.12 | 659,518 |
| 2017-11-20 | $17.75 | $18.15 | $17.75 | $18.13 | $15.11 | 600,179 |
| 2017-11-17 | $17.75 | $18.05 | $17.68 | $18.00 | $15.00 | 742,926 |
| 2017-11-16 | $17.95 | $18.05 | $17.70 | $17.90 | $14.92 | 657,056 |
| 2017-11-15 | $17.60 | $18.00 | $17.55 | $17.80 | $14.83 | 708,813 |
| 2017-11-14 | $17.70 | $18.00 | $17.70 | $17.80 | $14.83 | 647,489 |
| 2017-11-13 | $17.50 | $17.95 | $17.40 | $17.80 | $14.83 | 419,917 |
| 2017-11-10 | $17.45 | $17.75 | $17.45 | $17.65 | $14.71 | 804,850 |
| 2017-11-09 | $17.65 | $17.85 | $17.30 | $17.55 | $14.62 | 694,616 |
| 2017-11-08 | $17.60 | $17.80 | $17.45 | $17.75 | $14.79 | 618,034 |
| 2017-11-07 | $18.25 | $18.35 | $17.70 | $17.75 | $14.79 | 711,706 |
| 2017-11-06 | $18.25 | $18.35 | $18.20 | $18.35 | $15.29 | 551,541 |
| 2017-11-03 | $18.35 | $18.50 | $18.23 | $18.30 | $15.25 | 366,354 |
| 2017-11-02 | $18.05 | $18.55 | $17.98 | $18.50 | $15.42 | 797,663 |
| 2017-11-01 | $18.35 | $18.43 | $17.95 | $18.10 | $15.08 | 540,336 |
| 2017-10-31 | $18.25 | $18.38 | $18.10 | $18.20 | $15.17 | 596,168 |
| 2017-10-30 | $18.55 | $18.65 | $18.10 | $18.30 | $15.25 | 639,172 |
| 2017-10-27 | $18.60 | $18.83 | $18.50 | $18.70 | $15.58 | 598,810 |
| 2017-10-26 | $18.40 | $18.65 | $18.38 | $18.65 | $15.54 | 490,183 |
| 2017-10-25 | $18.60 | $18.75 | $18.20 | $18.40 | $15.33 | 655,236 |
| 2017-10-24 | $18.55 | $18.80 | $18.55 | $18.65 | $15.54 | 557,821 |
| 2017-10-23 | $18.55 | $18.65 | $18.45 | $18.50 | $15.42 | 453,391 |
| 2017-10-20 | $18.40 | $18.85 | $18.40 | $18.50 | $15.42 | 567,126 |
| 2017-10-19 | $18.40 | $18.65 | $18.17 | $18.55 | $15.46 | 752,851 |
| 2017-10-18 | $18.75 | $18.80 | $18.00 | $18.45 | $15.37 | 1,493,147 |
| 2017-10-17 | $18.95 | $19.25 | $18.90 | $18.95 | $15.79 | 771,954 |
| 2017-10-16 | $19.10 | $19.30 | $19.08 | $19.25 | $16.04 | 608,082 |
| 2017-10-13 | $19.00 | $19.23 | $18.75 | $18.95 | $15.79 | 565,439 |
| 2017-10-12 | $19.20 | $19.20 | $19.00 | $19.00 | $15.83 | 354,995 |
| 2017-10-11 | $19.10 | $19.33 | $19.10 | $19.10 | $15.92 | 806,765 |
| 2017-10-10 | $19.05 | $19.30 | $18.95 | $19.25 | $16.04 | 649,917 |
| 2017-10-09 | $19.00 | $19.10 | $18.90 | $19.00 | $15.83 | 415,436 |
| 2017-10-06 | $18.90 | $19.08 | $18.83 | $18.95 | $15.79 | 474,268 |
| 2017-10-05 | $17.70 | $19.08 | $17.70 | $18.95 | $15.79 | 723,635 |
| 2017-10-04 | $18.90 | $19.00 | $18.65 | $18.75 | $15.62 | 558,829 |
| 2017-10-03 | $19.05 | $19.08 | $18.70 | $18.95 | $15.79 | 660,378 |
| 2017-10-02 | $18.80 | $19.05 | $18.65 | $19.00 | $15.83 | 669,004 |
| 2017-09-29 | $18.85 | $19.05 | $18.45 | $18.75 | $15.62 | 674,384 |
| 2017-09-28 | $18.55 | $18.95 | $18.50 | $18.95 | $15.70 | 520,276 |
| 2017-09-27 | $18.50 | $18.95 | $18.33 | $18.80 | $15.57 | 1,060,472 |
| 2017-09-26 | $18.20 | $18.40 | $18.10 | $18.25 | $15.12 | 446,233 |
| 2017-09-25 | $18.00 | $18.30 | $17.93 | $18.15 | $15.04 | 599,296 |
| 2017-09-22 | $17.70 | $18.20 | $17.70 | $18.05 | $14.95 | 598,491 |
| 2017-09-21 | $17.90 | $18.15 | $17.80 | $18.05 | $14.95 | 565,557 |
| 2017-09-20 | $17.75 | $18.15 | $17.65 | $17.95 | $14.87 | 734,675 |
| 2017-09-19 | $17.75 | $17.95 | $17.75 | $17.80 | $14.75 | 565,760 |
| 2017-09-18 | $17.55 | $17.88 | $17.50 | $17.80 | $14.75 | 557,426 |
| 2017-09-15 | $17.35 | $17.55 | $17.20 | $17.45 | $14.46 | 1,583,568 |
| 2017-09-14 | $17.75 | $17.75 | $17.35 | $17.35 | $14.37 | 526,257 |
| 2017-09-13 | $17.50 | $17.75 | $17.40 | $17.65 | $14.62 | 691,195 |
| 2017-09-12 | $17.30 | $17.70 | $17.25 | $17.60 | $14.58 | 565,941 |
| 2017-09-11 | $17.00 | $17.35 | $17.00 | $17.20 | $14.25 | 693,594 |
| 2017-09-08 | $16.60 | $17.00 | $16.50 | $16.80 | $13.92 | 569,860 |
| 2017-09-07 | $17.10 | $17.10 | $16.50 | $16.60 | $13.75 | 524,617 |
| 2017-09-06 | $17.25 | $17.35 | $17.05 | $17.10 | $14.17 | 497,929 |
| 2017-09-05 | $17.55 | $17.60 | $17.03 | $17.10 | $14.17 | 573,432 |
| 2017-09-01 | $17.55 | $17.73 | $17.50 | $17.65 | $14.62 | 392,589 |
| 2017-08-31 | $17.55 | $17.65 | $17.40 | $17.45 | $14.46 | 716,603 |
| 2017-08-30 | $16.55 | $17.60 | $16.55 | $17.50 | $14.50 | 652,687 |
| 2017-08-29 | $17.30 | $17.53 | $17.20 | $17.45 | $14.46 | 789,234 |
| 2017-08-28 | $17.65 | $17.65 | $17.40 | $17.50 | $14.50 | 657,431 |
| 2017-08-25 | $17.45 | $17.65 | $17.40 | $17.60 | $14.58 | 698,737 |
| 2017-08-24 | $16.50 | $17.45 | $16.50 | $17.40 | $14.41 | 620,310 |
| 2017-08-23 | $16.85 | $17.45 | $16.85 | $17.35 | $14.37 | 635,072 |
| 2017-08-22 | $16.45 | $17.38 | $16.45 | $17.30 | $14.33 | 601,146 |
| 2017-08-21 | $17.00 | $17.25 | $16.88 | $17.20 | $14.25 | 783,696 |
| 2017-08-18 | $16.70 | $17.15 | $16.55 | $17.05 | $14.12 | 909,521 |
| 2017-08-17 | $17.25 | $17.35 | $16.85 | $16.85 | $13.96 | 843,930 |
| 2017-08-16 | $17.50 | $17.60 | $17.15 | $17.35 | $14.37 | 933,073 |
| 2017-08-15 | $17.75 | $17.80 | $17.40 | $17.45 | $14.46 | 421,301 |
| 2017-08-14 | $17.40 | $17.68 | $17.40 | $17.65 | $14.62 | 715,063 |
| 2017-08-11 | $17.50 | $17.53 | $17.08 | $17.25 | $14.29 | 1,027,147 |
| 2017-08-10 | $17.60 | $17.63 | $17.28 | $17.35 | $14.37 | 922,761 |
| 2017-08-09 | $17.80 | $17.90 | $17.60 | $17.70 | $14.66 | 838,177 |
| 2017-08-08 | $17.95 | $18.30 | $17.85 | $17.95 | $14.87 | 707,147 |
| 2017-08-07 | $18.10 | $18.20 | $17.90 | $17.95 | $14.87 | 707,015 |
| 2017-08-04 | $18.20 | $18.25 | $17.98 | $18.10 | $14.99 | 776,746 |
| 2017-08-03 | $18.20 | $18.25 | $17.93 | $18.00 | $14.91 | 607,122 |
| 2017-08-02 | $18.25 | $18.35 | $18.00 | $18.20 | $15.08 | 624,911 |
| 2017-08-01 | $18.35 | $18.40 | $18.18 | $18.30 | $15.16 | 744,752 |
| 2017-07-31 | $18.05 | $18.40 | $18.00 | $18.25 | $15.12 | 765,490 |
| 2017-07-28 | $18.15 | $18.23 | $17.95 | $18.05 | $14.95 | 599,589 |
| 2017-07-27 | $18.25 | $18.40 | $18.08 | $18.20 | $15.08 | 830,817 |
| 2017-07-26 | $18.60 | $18.60 | $18.10 | $18.20 | $15.08 | 723,998 |
| 2017-07-25 | $18.55 | $18.70 | $18.38 | $18.55 | $15.37 | 1,266,682 |
| 2017-07-24 | $17.95 | $18.30 | $17.95 | $18.20 | $15.08 | 800,839 |
| 2017-07-21 | $18.30 | $18.40 | $17.85 | $18.00 | $14.91 | 925,968 |
| 2017-07-20 | $18.30 | $18.35 | $17.95 | $18.15 | $15.04 | 966,840 |
| 2017-07-19 | $18.75 | $18.85 | $18.23 | $18.40 | $15.24 | 1,104,911 |
| 2017-07-18 | $18.85 | $19.00 | $18.65 | $18.95 | $15.70 | 874,456 |
| 2017-07-17 | $18.95 | $19.05 | $18.75 | $18.90 | $15.66 | 1,083,198 |
| 2017-07-14 | $18.80 | $19.05 | $18.63 | $18.90 | $15.66 | 778,803 |
| 2017-07-13 | $18.95 | $19.05 | $18.80 | $19.00 | $15.74 | 737,334 |
| 2017-07-12 | $18.75 | $19.20 | $18.75 | $18.95 | $15.70 | 813,513 |
| 2017-07-11 | $19.00 | $19.05 | $18.75 | $18.95 | $15.70 | 903,330 |
| 2017-07-10 | $19.10 | $19.25 | $18.95 | $19.00 | $15.74 | 829,543 |
| 2017-07-07 | $18.00 | $19.15 | $18.00 | $19.15 | $15.86 | 677,668 |
| 2017-07-06 | $18.50 | $19.30 | $18.50 | $18.95 | $15.70 | 989,881 |
| 2017-07-05 | $19.40 | $19.40 | $19.00 | $19.25 | $15.95 | 794,934 |
| 2017-07-03 | $18.15 | $19.50 | $18.15 | $19.35 | $16.03 | 425,673 |
| 2017-06-30 | $19.15 | $19.25 | $18.85 | $19.00 | $15.74 | 823,566 |
| 2017-06-29 | $19.25 | $19.40 | $18.85 | $19.15 | $15.86 | 820,290 |
| 2017-06-28 | $18.60 | $19.10 | $18.60 | $19.00 | $15.65 | 916,011 |
| 2017-06-27 | $18.45 | $18.78 | $18.45 | $18.60 | $15.32 | 725,958 |
| 2017-06-26 | $18.50 | $18.70 | $18.31 | $18.50 | $15.24 | 766,631 |
| 2017-06-23 | $18.55 | $18.60 | $18.33 | $18.40 | $15.16 | 1,039,340 |
| 2017-06-22 | $18.45 | $18.60 | $18.30 | $18.55 | $15.28 | 695,701 |
| 2017-06-21 | $18.80 | $18.95 | $18.40 | $18.50 | $15.24 | 802,554 |
| 2017-06-20 | $19.00 | $19.00 | $18.65 | $18.80 | $15.48 | 985,199 |
| 2017-06-19 | $19.15 | $19.30 | $18.85 | $19.05 | $15.69 | 563,290 |
| 2017-06-16 | $18.95 | $19.05 | $18.80 | $19.05 | $15.69 | 1,695,931 |
| 2017-06-15 | $18.95 | $19.35 | $18.88 | $19.05 | $15.69 | 937,677 |
| 2017-06-14 | $19.00 | $19.15 | $18.60 | $19.15 | $15.77 | 861,168 |
| 2017-06-13 | $19.30 | $19.55 | $19.00 | $19.15 | $15.77 | 1,022,968 |
| 2017-06-12 | $19.20 | $19.90 | $19.15 | $19.20 | $15.81 | 1,434,454 |
| 2017-06-09 | $18.50 | $19.38 | $18.50 | $19.30 | $15.90 | 1,311,852 |
| 2017-06-08 | $17.95 | $18.83 | $17.85 | $18.55 | $15.28 | 970,678 |
| 2017-06-07 | $17.75 | $18.05 | $17.75 | $17.95 | $14.78 | 637,023 |
| 2017-06-06 | $17.70 | $17.90 | $17.55 | $17.80 | $14.66 | 644,611 |
| 2017-06-05 | $17.75 | $18.15 | $17.70 | $17.90 | $14.74 | 855,692 |
| 2017-06-02 | $17.75 | $18.05 | $17.55 | $17.75 | $14.62 | 1,202,385 |
| 2017-06-01 | $17.65 | $17.90 | $17.30 | $17.85 | $14.70 | 1,090,000 |
| 2017-05-31 | $17.60 | $17.60 | $17.15 | $17.50 | $14.41 | 1,270,783 |
| 2017-05-30 | $17.20 | $17.60 | $17.20 | $17.55 | $14.46 | 794,243 |
| 2017-05-26 | $17.75 | $17.95 | $17.55 | $17.65 | $14.54 | 884,835 |
| 2017-05-25 | $17.70 | $17.90 | $17.65 | $17.75 | $14.62 | 923,458 |
| 2017-05-24 | $17.70 | $17.80 | $17.46 | $17.70 | $14.58 | 747,312 |
| 2017-05-23 | $17.50 | $17.80 | $17.35 | $17.70 | $14.58 | 603,333 |
| 2017-05-22 | $17.50 | $17.55 | $17.20 | $17.50 | $14.41 | 941,762 |
| 2017-05-19 | $17.30 | $17.60 | $17.20 | $17.45 | $14.37 | 1,002,482 |
| 2017-05-18 | $17.15 | $17.48 | $17.10 | $17.35 | $14.29 | 954,928 |
| 2017-05-17 | $17.30 | $17.70 | $17.00 | $17.20 | $14.17 | 1,195,672 |
| 2017-05-16 | $17.85 | $17.95 | $17.60 | $17.95 | $14.78 | 816,379 |
| 2017-05-15 | $17.70 | $18.00 | $17.70 | $17.85 | $14.70 | 983,310 |
| 2017-05-12 | $17.80 | $17.80 | $17.45 | $17.65 | $14.54 | 646,964 |
| 2017-05-11 | $18.20 | $18.20 | $17.75 | $17.90 | $14.74 | 920,859 |
| 2017-05-10 | $18.20 | $18.40 | $18.10 | $18.30 | $15.07 | 962,256 |
| 2017-05-09 | $18.50 | $18.60 | $18.10 | $18.25 | $15.03 | 1,085,152 |
| 2017-05-08 | $18.40 | $18.55 | $18.25 | $18.45 | $15.20 | 1,068,026 |
| 2017-05-05 | $18.60 | $18.70 | $18.28 | $18.45 | $15.20 | 1,153,141 |
| 2017-05-04 | $18.80 | $18.98 | $18.50 | $18.65 | $15.36 | 1,093,722 |
| 2017-05-03 | $18.45 | $18.75 | $18.40 | $18.65 | $15.36 | 756,194 |
| 2017-05-02 | $18.65 | $18.80 | $18.35 | $18.55 | $15.28 | 783,537 |
| 2017-05-01 | $18.65 | $18.85 | $18.38 | $18.70 | $15.40 | 930,297 |
| 2017-04-28 | $18.90 | $19.00 | $18.40 | $18.45 | $15.20 | 884,907 |
| 2017-04-27 | $19.25 | $19.30 | $18.83 | $18.85 | $15.53 | 1,129,205 |
| 2017-04-26 | $18.95 | $19.50 | $18.90 | $19.25 | $15.86 | 1,188,085 |
| 2017-04-25 | $19.00 | $19.20 | $18.90 | $18.95 | $15.61 | 1,039,334 |
| 2017-04-24 | $18.80 | $19.20 | $18.55 | $18.80 | $15.48 | 1,093,101 |
| 2017-04-21 | $18.35 | $18.65 | $18.05 | $18.45 | $15.20 | 1,184,298 |
| 2017-04-20 | $18.15 | $18.50 | $17.80 | $18.45 | $15.20 | 1,068,709 |
| 2017-04-19 | $18.00 | $18.20 | $17.70 | $17.95 | $14.78 | 1,548,671 |
| 2017-04-18 | $17.25 | $17.40 | $17.03 | $17.35 | $14.29 | 993,863 |
| 2017-04-17 | $17.10 | $17.35 | $16.85 | $17.35 | $14.29 | 654,617 |
| 2017-04-13 | $17.20 | $17.33 | $16.85 | $17.00 | $14.00 | 944,665 |
| 2017-04-12 | $17.50 | $17.63 | $17.20 | $17.30 | $14.25 | 870,234 |
| 2017-04-11 | $17.25 | $17.60 | $17.15 | $17.60 | $14.50 | 1,076,216 |
| 2017-04-10 | $17.45 | $17.60 | $17.10 | $17.30 | $14.25 | 706,385 |
| 2017-04-07 | $17.35 | $17.65 | $17.25 | $17.40 | $14.33 | 762,911 |
| 2017-04-06 | $17.25 | $17.68 | $17.10 | $17.55 | $14.46 | 985,079 |
| 2017-04-05 | $17.80 | $17.90 | $17.25 | $17.25 | $14.21 | 1,220,827 |
| 2017-04-04 | $17.55 | $17.78 | $17.50 | $17.65 | $14.54 | 929,616 |
| 2017-04-03 | $17.90 | $18.00 | $17.40 | $17.65 | $14.54 | 859,000 |
| 2017-03-31 | $17.95 | $18.03 | $17.70 | $17.85 | $14.70 | 993,235 |
| 2017-03-30 | $17.40 | $18.05 | $17.35 | $17.95 | $14.78 | 1,141,609 |
| 2017-03-29 | $17.50 | $17.70 | $17.40 | $17.45 | $14.29 | 684,682 |
| 2017-03-28 | $17.40 | $17.65 | $17.30 | $17.60 | $14.41 | 1,164,897 |
| 2017-03-27 | $17.15 | $17.50 | $16.90 | $17.50 | $14.33 | 998,442 |
| 2017-03-24 | $17.60 | $17.75 | $17.30 | $17.45 | $14.29 | 885,715 |
| 2017-03-23 | $17.35 | $17.78 | $17.25 | $17.55 | $14.37 | 883,889 |
| 2017-03-22 | $17.00 | $17.55 | $17.00 | $17.35 | $14.20 | 1,415,478 |
| 2017-03-21 | $18.70 | $18.70 | $17.40 | $17.45 | $14.29 | 1,282,949 |
| 2017-03-20 | $18.70 | $18.75 | $18.40 | $18.55 | $15.19 | 726,787 |
| 2017-03-17 | $18.65 | $18.95 | $18.50 | $18.80 | $15.39 | 3,259,951 |
| 2017-03-16 | $18.70 | $19.15 | $18.65 | $18.80 | $15.39 | 621,439 |
| 2017-03-15 | $18.90 | $19.10 | $18.60 | $18.65 | $15.27 | 898,703 |
| 2017-03-14 | $18.55 | $18.88 | $18.45 | $18.85 | $15.43 | 620,689 |
| 2017-03-13 | $18.65 | $18.95 | $18.65 | $18.75 | $15.35 | 566,448 |
| 2017-03-10 | $18.95 | $19.01 | $18.43 | $18.70 | $15.31 | 750,754 |
| 2017-03-09 | $18.90 | $19.05 | $18.75 | $18.80 | $15.39 | 520,453 |
| 2017-03-08 | $19.25 | $19.35 | $18.85 | $18.85 | $15.43 | 656,027 |
| 2017-03-07 | $19.10 | $19.25 | $18.90 | $19.05 | $15.60 | 766,400 |
| 2017-03-06 | $19.00 | $19.20 | $18.90 | $19.05 | $15.60 | 490,238 |
| 2017-03-03 | $19.00 | $19.30 | $19.00 | $19.20 | $15.72 | 731,798 |
| 2017-03-02 | $19.65 | $19.65 | $19.00 | $19.00 | $15.55 | 829,669 |
| 2017-03-01 | $19.60 | $19.75 | $19.45 | $19.70 | $16.13 | 957,024 |
| 2017-02-28 | $19.35 | $19.35 | $19.00 | $19.13 | $15.66 | 1,156,185 |
| 2017-02-27 | $19.15 | $19.35 | $19.10 | $19.35 | $15.84 | 724,136 |
| 2017-02-24 | $19.10 | $19.25 | $19.05 | $19.15 | $15.68 | 669,971 |
| 2017-02-23 | $19.30 | $19.35 | $19.05 | $19.35 | $15.84 | 872,444 |
| 2017-02-22 | $19.15 | $19.40 | $19.00 | $19.25 | $15.76 | 762,335 |
| 2017-02-21 | $19.15 | $19.30 | $19.05 | $19.20 | $15.72 | 668,540 |
| 2017-02-17 | $18.95 | $19.20 | $18.83 | $19.10 | $15.64 | 783,900 |
| 2017-02-16 | $18.85 | $19.10 | $18.75 | $19.10 | $15.64 | 883,907 |
| 2017-02-15 | $18.85 | $19.00 | $18.75 | $18.85 | $15.43 | 578,682 |
| 2017-02-14 | $18.55 | $18.95 | $18.40 | $18.85 | $15.43 | 821,213 |
| 2017-02-13 | $18.55 | $18.75 | $18.50 | $18.60 | $15.23 | 734,217 |
| 2017-02-10 | $18.45 | $18.50 | $18.25 | $18.45 | $15.10 | 542,392 |
| 2017-02-09 | $18.15 | $18.40 | $18.05 | $18.30 | $14.98 | 635,195 |
| 2017-02-08 | $18.10 | $18.10 | $17.75 | $18.05 | $14.78 | 982,936 |
| 2017-02-07 | $18.35 | $18.45 | $18.05 | $18.20 | $14.90 | 643,933 |
| 2017-02-06 | $18.45 | $18.60 | $18.23 | $18.30 | $14.98 | 468,656 |
| 2017-02-03 | $18.35 | $18.60 | $18.15 | $18.50 | $15.14 | 749,379 |
| 2017-02-02 | $18.10 | $18.28 | $17.90 | $18.05 | $14.78 | 1,035,973 |
| 2017-02-01 | $18.45 | $18.60 | $18.10 | $18.25 | $14.94 | 1,207,655 |
| 2017-01-31 | $18.05 | $18.35 | $17.93 | $18.20 | $14.90 | 1,166,063 |
| 2017-01-30 | $18.35 | $18.35 | $17.95 | $18.20 | $14.90 | 921,512 |
| 2017-01-27 | $18.75 | $18.75 | $18.40 | $18.45 | $15.10 | 800,333 |
| 2017-01-26 | $18.65 | $18.85 | $18.45 | $18.75 | $15.35 | 841,395 |
| 2017-01-25 | $18.65 | $18.80 | $18.53 | $18.65 | $15.27 | 948,831 |
| 2017-01-24 | $18.10 | $18.55 | $18.00 | $18.40 | $15.06 | 873,152 |
| 2017-01-23 | $18.05 | $18.20 | $17.85 | $18.05 | $14.78 | 723,818 |
| 2017-01-20 | $18.00 | $18.15 | $17.80 | $18.10 | $14.82 | 1,230,829 |
| 2017-01-19 | $18.20 | $18.28 | $17.75 | $18.00 | $14.74 | 1,337,889 |
| 2017-01-18 | $18.40 | $18.40 | $17.78 | $18.15 | $14.86 | 2,631,030 |
| 2017-01-17 | $18.65 | $18.65 | $18.03 | $18.15 | $14.86 | 1,449,171 |
| 2017-01-13 | $18.70 | $19.25 | $18.60 | $18.80 | $15.39 | 855,197 |
| 2017-01-12 | $18.80 | $18.85 | $18.23 | $18.55 | $15.19 | 916,708 |
| 2017-01-11 | $18.90 | $18.98 | $18.65 | $18.95 | $15.51 | 816,142 |
| 2017-01-10 | $18.65 | $18.80 | $18.50 | $18.80 | $15.39 | 850,317 |
| 2017-01-09 | $18.70 | $18.75 | $18.45 | $18.55 | $15.19 | 783,142 |
| 2017-01-06 | $18.85 | $18.95 | $18.70 | $18.80 | $15.39 | 566,697 |
| 2017-01-05 | $19.00 | $19.10 | $18.60 | $18.80 | $15.39 | 602,835 |
| 2017-01-04 | $18.95 | $19.20 | $18.85 | $19.10 | $15.64 | 889,707 |
| 2017-01-03 | $19.10 | $19.20 | $18.65 | $18.90 | $15.47 | 874,821 |
| 2016-12-30 | $19.00 | $19.00 | $18.80 | $18.80 | $15.39 | 734,046 |
| 2016-12-29 | $19.05 | $19.30 | $18.75 | $18.90 | $15.47 | 513,493 |
| 2016-12-28 | $19.35 | $19.40 | $18.95 | $19.10 | $15.55 | 505,215 |
| 2016-12-27 | $19.30 | $19.35 | $19.20 | $19.35 | $15.76 | 353,535 |
| 2016-12-23 | $19.20 | $19.25 | $19.10 | $19.25 | $15.68 | 392,864 |
| 2016-12-22 | $19.20 | $19.35 | $19.03 | $19.15 | $15.59 | 622,859 |
| 2016-12-21 | $19.35 | $19.35 | $19.18 | $19.20 | $15.64 | 177,447 |
| 2016-12-20 | $19.20 | $19.45 | $19.05 | $19.35 | $15.76 | 256,732 |
| 2016-12-19 | $18.75 | $19.15 | $18.75 | $19.15 | $15.59 | 789,021 |
| 2016-12-16 | $19.10 | $19.40 | $18.75 | $18.85 | $15.35 | 3,490,462 |
| 2016-12-15 | $18.90 | $19.15 | $18.45 | $19.00 | $15.47 | 1,031,980 |
| 2016-12-14 | $18.95 | $19.20 | $18.55 | $18.80 | $15.31 | 1,272,557 |
| 2016-12-13 | $18.95 | $19.10 | $18.70 | $19.05 | $15.51 | 858,657 |
| 2016-12-12 | $19.20 | $19.35 | $18.80 | $18.80 | $15.31 | 1,014,060 |
| 2016-12-09 | $19.30 | $19.33 | $19.00 | $19.25 | $15.68 | 1,132,887 |
| 2016-12-08 | $18.80 | $19.45 | $18.78 | $19.25 | $15.68 | 1,298,621 |
| 2016-12-07 | $18.45 | $18.85 | $18.40 | $18.75 | $15.27 | 1,287,703 |
| 2016-12-06 | $18.10 | $18.58 | $17.95 | $18.55 | $15.11 | 1,338,641 |
| 2016-12-05 | $18.00 | $18.30 | $17.93 | $18.25 | $14.86 | 812,439 |
| 2016-12-02 | $17.90 | $18.00 | $17.75 | $17.85 | $14.54 | 726,214 |
| 2016-12-01 | $17.90 | $18.10 | $17.55 | $18.00 | $14.66 | 1,135,760 |
| 2016-11-30 | $17.85 | $18.00 | $17.70 | $17.75 | $14.45 | 1,194,403 |
| 2016-11-29 | $17.80 | $18.00 | $17.54 | $17.75 | $14.44 | 955,115 |
| 2016-11-28 | $18.20 | $18.35 | $17.58 | $17.85 | $14.52 | 1,351,573 |
| 2016-11-25 | $18.40 | $18.40 | $18.10 | $18.25 | $14.84 | 375,335 |
| 2016-11-23 | $18.10 | $18.30 | $17.95 | $18.25 | $14.84 | 756,058 |
| 2016-11-22 | $17.85 | $18.10 | $17.75 | $18.10 | $14.72 | 839,645 |
| 2016-11-21 | $17.90 | $17.93 | $17.63 | $17.90 | $14.56 | 703,047 |
| 2016-11-18 | $17.40 | $17.85 | $17.30 | $17.75 | $14.44 | 1,065,831 |
| 2016-11-17 | $17.50 | $17.80 | $17.45 | $17.50 | $14.23 | 1,644,182 |
| 2016-11-16 | $17.15 | $17.65 | $17.15 | $17.55 | $14.28 | 1,159,168 |
| 2016-11-15 | $17.35 | $17.75 | $17.05 | $17.65 | $14.36 | 1,308,231 |
| 2016-11-14 | $17.20 | $17.98 | $17.15 | $17.50 | $14.23 | 1,672,985 |
| 2016-11-11 | $16.30 | $17.23 | $16.30 | $17.15 | $13.95 | 2,184,998 |
| 2016-11-10 | $16.00 | $16.85 | $15.95 | $16.55 | $13.46 | 1,946,561 |
| 2016-11-09 | $15.25 | $16.05 | $14.90 | $15.95 | $12.97 | 1,850,460 |
| 2016-11-08 | $15.00 | $15.15 | $14.85 | $15.05 | $12.24 | 626,193 |
| 2016-11-07 | $14.85 | $15.10 | $14.80 | $15.05 | $12.24 | 1,099,514 |
| 2016-11-04 | $14.60 | $14.85 | $14.48 | $14.60 | $11.88 | 936,983 |
| 2016-11-03 | $14.60 | $14.70 | $14.50 | $14.55 | $11.84 | 544,754 |
| 2016-11-02 | $14.75 | $14.75 | $14.45 | $14.50 | $11.79 | 721,727 |
| 2016-11-01 | $15.00 | $15.00 | $14.60 | $14.75 | $12.00 | 782,779 |
| 2016-10-31 | $14.85 | $15.00 | $14.75 | $14.90 | $12.12 | 1,034,637 |
| 2016-10-28 | $14.95 | $15.00 | $14.75 | $14.85 | $12.08 | 546,798 |
| 2016-10-27 | $14.90 | $15.15 | $14.85 | $14.90 | $12.12 | 646,795 |
| 2016-10-26 | $14.75 | $15.00 | $14.75 | $14.90 | $12.12 | 388,972 |
| 2016-10-25 | $14.80 | $14.95 | $14.75 | $14.85 | $12.08 | 761,655 |
| 2016-10-24 | $14.95 | $15.05 | $14.80 | $14.85 | $12.08 | 680,711 |
| 2016-10-21 | $14.70 | $14.85 | $14.45 | $14.80 | $12.04 | 948,098 |
| 2016-10-20 | $14.80 | $15.00 | $14.70 | $14.80 | $12.04 | 1,103,985 |
| 2016-10-19 | $14.40 | $14.95 | $14.30 | $14.75 | $12.00 | 1,609,850 |
| 2016-10-18 | $14.30 | $14.40 | $14.10 | $14.30 | $11.63 | 844,533 |
| 2016-10-17 | $14.35 | $14.40 | $14.05 | $14.20 | $11.55 | 628,055 |
| 2016-10-14 | $14.31 | $14.41 | $14.23 | $14.26 | $11.60 | 590,606 |
| 2016-10-13 | $14.40 | $14.40 | $14.04 | $14.16 | $11.52 | 891,308 |
| 2016-10-12 | $14.55 | $14.64 | $14.43 | $14.53 | $11.82 | 741,826 |
| 2016-10-11 | $14.63 | $14.73 | $14.46 | $14.53 | $11.82 | 737,882 |
| 2016-10-10 | $14.70 | $14.84 | $14.66 | $14.70 | $11.96 | 530,993 |
| 2016-10-07 | $14.60 | $14.63 | $14.43 | $14.61 | $11.88 | 601,417 |
| 2016-10-06 | $14.59 | $14.60 | $14.46 | $14.59 | $11.87 | 443,306 |
| 2016-10-05 | $14.42 | $14.68 | $14.39 | $14.57 | $11.85 | 824,342 |
| 2016-10-04 | $14.33 | $14.44 | $14.27 | $14.35 | $11.67 | 691,465 |
| 2016-10-03 | $14.40 | $14.49 | $14.26 | $14.29 | $11.62 | 791,048 |
| 2016-09-30 | $14.36 | $14.59 | $14.31 | $14.52 | $11.81 | 962,718 |
| 2016-09-29 | $14.54 | $14.72 | $14.22 | $14.31 | $11.64 | 889,400 |
| 2016-09-28 | $14.43 | $14.53 | $14.07 | $14.52 | $11.81 | 788,176 |
| 2016-09-27 | $14.28 | $14.47 | $14.26 | $14.46 | $11.68 | 695,357 |
| 2016-09-26 | $14.58 | $14.61 | $14.34 | $14.34 | $11.58 | 714,014 |
| 2016-09-23 | $14.69 | $14.86 | $14.67 | $14.70 | $11.88 | 912,279 |
| 2016-09-22 | $14.63 | $14.82 | $14.53 | $14.80 | $11.96 | 1,247,699 |
| 2016-09-21 | $14.44 | $14.56 | $14.32 | $14.55 | $11.75 | 1,173,185 |
| 2016-09-20 | $14.48 | $14.48 | $14.38 | $14.38 | $11.62 | 431,312 |
| 2016-09-19 | $14.38 | $14.50 | $14.28 | $14.41 | $11.64 | 929,050 |
| 2016-09-16 | $14.41 | $14.41 | $14.20 | $14.32 | $11.57 | 1,786,185 |
| 2016-09-15 | $14.30 | $14.45 | $14.26 | $14.45 | $11.67 | 720,063 |
| 2016-09-14 | $14.46 | $14.48 | $14.26 | $14.30 | $11.55 | 1,319,992 |
| 2016-09-13 | $14.51 | $14.52 | $14.26 | $14.48 | $11.70 | 1,263,823 |
| 2016-09-12 | $14.41 | $14.63 | $14.12 | $14.63 | $11.82 | 1,646,708 |
| 2016-09-09 | $14.30 | $14.41 | $14.26 | $14.27 | $11.53 | 1,041,732 |
| 2016-09-08 | $14.39 | $14.42 | $14.31 | $14.38 | $11.62 | 613,497 |
| 2016-09-07 | $14.11 | $14.35 | $14.08 | $14.35 | $11.59 | 959,845 |
| 2016-09-06 | $14.53 | $14.55 | $14.14 | $14.17 | $11.45 | 811,393 |
| 2016-09-02 | $14.39 | $14.49 | $14.26 | $14.48 | $11.70 | 716,789 |
| 2016-09-01 | $14.54 | $14.56 | $14.16 | $14.34 | $11.58 | 1,005,751 |
| 2016-08-31 | $14.49 | $14.52 | $14.34 | $14.46 | $11.68 | 1,035,709 |
| 2016-08-30 | $14.30 | $14.47 | $14.30 | $14.47 | $11.69 | 633,894 |
| 2016-08-29 | $14.26 | $14.38 | $14.26 | $14.32 | $11.57 | 484,107 |
| 2016-08-26 | $14.23 | $14.34 | $14.12 | $14.23 | $11.50 | 791,616 |
| 2016-08-25 | $14.12 | $14.19 | $14.08 | $14.17 | $11.45 | 467,651 |
| 2016-08-24 | $14.12 | $14.17 | $14.00 | $14.11 | $11.40 | 463,852 |
| 2016-08-23 | $14.14 | $14.18 | $14.10 | $14.11 | $11.40 | 451,767 |
| 2016-08-22 | $13.96 | $14.06 | $13.95 | $14.06 | $11.36 | 345,549 |
| 2016-08-19 | $14.01 | $14.05 | $13.94 | $14.04 | $11.34 | 601,951 |
| 2016-08-18 | $13.90 | $14.02 | $13.83 | $14.01 | $11.32 | 629,642 |
| 2016-08-17 | $13.88 | $13.95 | $13.81 | $13.83 | $11.17 | 651,455 |
| 2016-08-16 | $13.92 | $13.98 | $13.85 | $13.91 | $11.24 | 483,731 |
| 2016-08-15 | $13.86 | $14.02 | $13.84 | $14.01 | $11.32 | 382,356 |
| 2016-08-12 | $13.72 | $13.80 | $13.59 | $13.79 | $11.14 | 377,918 |
| 2016-08-11 | $13.84 | $13.88 | $13.79 | $13.80 | $11.15 | 544,375 |
| 2016-08-10 | $13.99 | $14.02 | $13.78 | $13.82 | $11.16 | 401,124 |
| 2016-08-09 | $13.92 | $14.04 | $13.91 | $13.99 | $11.30 | 406,831 |
| 2016-08-08 | $14.16 | $14.17 | $13.94 | $13.95 | $11.27 | 457,049 |
| 2016-08-05 | $13.75 | $14.13 | $13.67 | $14.12 | $11.41 | 836,758 |
| 2016-08-04 | $13.65 | $13.72 | $13.61 | $13.64 | $11.02 | 367,456 |
| 2016-08-03 | $13.46 | $13.66 | $13.46 | $13.64 | $11.02 | 504,515 |
| 2016-08-02 | $13.54 | $13.59 | $13.39 | $13.44 | $10.86 | 699,539 |
| 2016-08-01 | $13.72 | $13.80 | $13.54 | $13.56 | $10.95 | 938,799 |
| 2016-07-29 | $13.67 | $13.75 | $13.59 | $13.65 | $11.03 | 702,475 |
| 2016-07-28 | $13.60 | $13.73 | $13.53 | $13.68 | $11.05 | 586,853 |
| 2016-07-27 | $13.66 | $13.74 | $13.56 | $13.65 | $11.03 | 1,092,404 |
| 2016-07-26 | $13.55 | $13.65 | $13.49 | $13.64 | $11.02 | 1,266,564 |
| 2016-07-25 | $13.67 | $13.73 | $13.51 | $13.55 | $10.95 | 1,049,014 |
| 2016-07-22 | $13.63 | $13.74 | $13.45 | $13.72 | $11.08 | 1,136,912 |
| 2016-07-21 | $13.76 | $13.85 | $13.42 | $13.55 | $10.95 | 1,555,072 |
| 2016-07-20 | $13.98 | $13.98 | $13.72 | $13.73 | $11.09 | 847,588 |
| 2016-07-19 | $13.75 | $13.99 | $13.74 | $13.87 | $11.20 | 627,670 |
| 2016-07-18 | $14.07 | $14.10 | $13.77 | $13.85 | $11.19 | 949,117 |
| 2016-07-15 | $14.22 | $14.22 | $14.00 | $14.04 | $11.34 | 1,039,994 |
| 2016-07-14 | $14.16 | $14.25 | $14.07 | $14.07 | $11.37 | 675,393 |
| 2016-07-13 | $13.97 | $14.03 | $13.91 | $13.97 | $11.29 | 898,767 |
| 2016-07-12 | $13.92 | $14.03 | $13.89 | $13.97 | $11.29 | 1,029,989 |
| 2016-07-11 | $13.61 | $13.80 | $13.57 | $13.74 | $11.10 | 594,107 |
| 2016-07-08 | $13.46 | $13.61 | $13.45 | $13.49 | $10.90 | 877,190 |
| 2016-07-07 | $13.19 | $13.39 | $13.19 | $13.29 | $10.74 | 607,853 |
| 2016-07-06 | $12.94 | $13.21 | $12.91 | $13.17 | $10.64 | 650,097 |
| 2016-07-05 | $13.21 | $13.22 | $12.95 | $13.05 | $10.54 | 776,017 |
| 2016-07-01 | $13.40 | $13.49 | $13.20 | $13.33 | $10.77 | 667,803 |
| 2016-06-30 | $13.26 | $13.51 | $13.14 | $13.50 | $10.91 | 1,255,680 |
| 2016-06-29 | $13.17 | $13.27 | $13.04 | $13.26 | $10.71 | 888,100 |
| 2016-06-28 | $12.92 | $13.13 | $12.87 | $13.08 | $10.49 | 1,245,439 |
| 2016-06-27 | $13.04 | $13.08 | $12.66 | $12.74 | $10.22 | 1,469,531 |
| 2016-06-24 | $13.43 | $13.69 | $13.21 | $13.22 | $10.60 | 1,741,304 |
| 2016-06-23 | $13.80 | $14.12 | $13.80 | $14.11 | $11.31 | 872,249 |
| 2016-06-22 | $13.65 | $13.81 | $13.54 | $13.61 | $10.91 | 626,336 |
| 2016-06-21 | $13.62 | $13.71 | $13.51 | $13.61 | $10.91 | 510,702 |
| 2016-06-20 | $13.66 | $13.83 | $13.58 | $13.60 | $10.90 | 758,029 |
| 2016-06-17 | $13.43 | $13.58 | $13.34 | $13.47 | $10.80 | 2,475,872 |
| 2016-06-16 | $13.41 | $13.47 | $13.25 | $13.40 | $10.74 | 1,066,189 |
| 2016-06-15 | $13.58 | $13.76 | $13.50 | $13.54 | $10.86 | 789,390 |
| 2016-06-14 | $13.62 | $13.78 | $13.44 | $13.51 | $10.83 | 824,209 |
| 2016-06-13 | $13.83 | $13.94 | $13.66 | $13.70 | $10.98 | 847,643 |
| 2016-06-10 | $13.85 | $13.98 | $13.81 | $13.90 | $11.15 | 695,122 |
| 2016-06-09 | $14.15 | $14.15 | $13.94 | $14.07 | $11.28 | 612,247 |
| 2016-06-08 | $14.14 | $14.25 | $14.00 | $14.23 | $11.41 | 1,093,993 |
| 2016-06-07 | $14.23 | $14.27 | $14.15 | $14.16 | $11.35 | 446,176 |
| 2016-06-06 | $14.15 | $14.35 | $13.91 | $14.25 | $11.43 | 619,852 |
| 2016-06-03 | $14.13 | $14.13 | $13.74 | $14.10 | $11.31 | 1,154,280 |
| 2016-06-02 | $14.21 | $14.31 | $14.14 | $14.30 | $11.47 | 492,574 |
| 2016-06-01 | $14.14 | $14.32 | $14.04 | $14.27 | $11.44 | 646,849 |
| 2016-05-31 | $14.26 | $14.29 | $14.14 | $14.25 | $11.43 | 850,065 |
| 2016-05-27 | $14.02 | $14.21 | $14.02 | $14.21 | $11.39 | 637,603 |
| 2016-05-26 | $14.21 | $14.21 | $14.00 | $14.02 | $11.24 | 497,998 |
| 2016-05-25 | $14.05 | $14.23 | $13.99 | $14.18 | $11.37 | 861,137 |
| 2016-05-24 | $13.84 | $14.04 | $13.64 | $14.01 | $11.23 | 951,894 |
| 2016-05-23 | $13.74 | $13.80 | $13.63 | $13.70 | $10.98 | 530,599 |
| 2016-05-20 | $13.68 | $13.83 | $13.57 | $13.77 | $11.04 | 832,543 |
| 2016-05-19 | $13.72 | $13.82 | $13.41 | $13.59 | $10.90 | 748,227 |
| 2016-05-18 | $13.27 | $13.79 | $13.27 | $13.74 | $11.02 | 1,000,495 |
| 2016-05-17 | $13.41 | $13.63 | $13.23 | $13.28 | $10.65 | 1,453,455 |
| 2016-05-16 | $13.27 | $13.54 | $13.23 | $13.46 | $10.79 | 762,580 |
| 2016-05-13 | $13.45 | $13.60 | $13.19 | $13.22 | $10.60 | 722,341 |
| 2016-05-12 | $13.55 | $13.63 | $13.37 | $13.46 | $10.79 | 753,378 |
| 2016-05-11 | $13.49 | $13.63 | $13.46 | $13.48 | $10.81 | 600,708 |
| 2016-05-10 | $13.44 | $13.58 | $13.33 | $13.55 | $10.86 | 614,922 |
| 2016-05-09 | $13.36 | $13.43 | $13.21 | $13.31 | $10.67 | 662,937 |
| 2016-05-06 | $13.24 | $13.37 | $13.14 | $13.37 | $10.72 | 850,475 |
| 2016-05-05 | $13.48 | $13.52 | $13.27 | $13.29 | $10.66 | 1,156,627 |
| 2016-05-04 | $13.60 | $13.65 | $13.27 | $13.40 | $10.74 | 2,075,059 |
| 2016-05-03 | $13.80 | $13.80 | $13.57 | $13.67 | $10.96 | 1,147,778 |
| 2016-05-02 | $14.00 | $14.07 | $13.92 | $14.01 | $11.23 | 1,467,794 |
| 2016-04-29 | $13.96 | $14.03 | $13.83 | $13.99 | $11.22 | 1,132,961 |
| 2016-04-28 | $14.09 | $14.12 | $13.89 | $13.97 | $11.20 | 950,288 |
| 2016-04-27 | $14.18 | $14.23 | $14.02 | $14.16 | $11.35 | 1,038,914 |
| 2016-04-26 | $14.13 | $14.26 | $14.04 | $14.22 | $11.40 | 830,391 |
| 2016-04-25 | $14.13 | $14.16 | $13.92 | $14.05 | $11.27 | 834,380 |
| 2016-04-22 | $13.99 | $14.20 | $13.98 | $14.14 | $11.34 | 969,395 |
| 2016-04-21 | $14.00 | $14.29 | $14.00 | $14.04 | $11.26 | 1,294,269 |
| 2016-04-20 | $13.96 | $14.23 | $13.86 | $14.20 | $11.39 | 2,161,053 |
| 2016-04-19 | $13.95 | $14.14 | $13.93 | $14.12 | $11.32 | 901,395 |
| 2016-04-18 | $13.71 | $13.96 | $13.69 | $13.93 | $11.17 | 652,020 |
| 2016-04-15 | $13.91 | $13.95 | $13.75 | $13.85 | $11.11 | 827,593 |
| 2016-04-14 | $13.77 | $14.03 | $13.74 | $13.90 | $11.15 | 767,869 |
| 2016-04-13 | $13.46 | $13.82 | $13.37 | $13.81 | $11.07 | 988,842 |
| 2016-04-12 | $13.10 | $13.34 | $13.08 | $13.33 | $10.69 | 785,789 |
| 2016-04-11 | $13.01 | $13.26 | $12.95 | $13.10 | $10.50 | 797,283 |
| 2016-04-08 | $12.94 | $13.10 | $12.88 | $12.94 | $10.38 | 735,014 |
| 2016-04-07 | $13.05 | $13.09 | $12.70 | $12.80 | $10.26 | 954,656 |
| 2016-04-06 | $13.07 | $13.18 | $12.98 | $13.17 | $10.56 | 774,188 |
| 2016-04-05 | $13.28 | $13.30 | $13.07 | $13.07 | $10.48 | 824,933 |
| 2016-04-04 | $13.37 | $13.45 | $13.28 | $13.35 | $10.70 | 712,088 |
| 2016-04-01 | $13.23 | $13.41 | $13.16 | $13.39 | $10.74 | 890,784 |
| 2016-03-31 | $13.50 | $13.56 | $13.29 | $13.38 | $10.73 | 854,557 |
| 2016-03-30 | $13.56 | $13.74 | $13.46 | $13.53 | $10.85 | 884,406 |
| 2016-03-29 | $13.25 | $13.56 | $13.08 | $13.55 | $10.79 | 1,131,029 |
| 2016-03-28 | $13.37 | $13.38 | $13.21 | $13.31 | $10.60 | 473,254 |
| 2016-03-24 | $13.25 | $13.31 | $13.07 | $13.30 | $10.59 | 598,277 |
| 2016-03-23 | $13.42 | $13.50 | $13.32 | $13.32 | $10.61 | 972,845 |
| 2016-03-22 | $13.42 | $13.59 | $13.31 | $13.50 | $10.75 | 785,805 |
| 2016-03-21 | $13.58 | $13.63 | $13.43 | $13.53 | $10.78 | 625,479 |
| 2016-03-18 | $13.44 | $13.69 | $13.36 | $13.60 | $10.83 | 2,095,551 |
| 2016-03-17 | $13.14 | $13.42 | $13.02 | $13.39 | $10.67 | 800,391 |
| 2016-03-16 | $13.27 | $13.42 | $13.14 | $13.22 | $10.53 | 1,097,583 |
| 2016-03-15 | $13.29 | $13.35 | $13.25 | $13.28 | $10.58 | 769,800 |
| 2016-03-14 | $13.42 | $13.47 | $13.30 | $13.40 | $10.67 | 877,669 |
| 2016-03-11 | $13.24 | $13.50 | $13.23 | $13.50 | $10.75 | 811,892 |
| 2016-03-10 | $13.10 | $13.19 | $12.92 | $13.14 | $10.47 | 1,060,960 |
| 2016-03-09 | $13.20 | $13.23 | $13.00 | $13.04 | $10.39 | 1,026,798 |
| 2016-03-08 | $13.25 | $13.29 | $13.07 | $13.09 | $10.43 | 1,105,101 |
| 2016-03-07 | $13.22 | $13.42 | $13.22 | $13.39 | $10.67 | 1,416,138 |
| 2016-03-04 | $13.49 | $13.58 | $13.38 | $13.53 | $10.78 | 1,189,294 |
| 2016-03-03 | $13.16 | $13.42 | $13.12 | $13.40 | $10.67 | 1,220,017 |
| 2016-03-02 | $13.07 | $13.19 | $13.00 | $13.19 | $10.51 | 1,329,253 |
| 2016-03-01 | $12.71 | $13.07 | $12.69 | $13.05 | $10.39 | 1,388,022 |
| 2016-02-29 | $12.90 | $13.07 | $12.60 | $12.61 | $10.04 | 1,061,333 |
| 2016-02-26 | $12.94 | $13.02 | $12.81 | $12.90 | $10.27 | 1,123,823 |
| 2016-02-25 | $12.65 | $12.87 | $12.58 | $12.85 | $10.24 | 717,096 |
| 2016-02-24 | $12.48 | $12.60 | $12.28 | $12.59 | $10.03 | 1,083,636 |
| 2016-02-23 | $12.87 | $12.87 | $12.53 | $12.65 | $10.08 | 1,183,434 |
| 2016-02-22 | $12.78 | $12.88 | $12.71 | $12.87 | $10.25 | 1,169,859 |
| 2016-02-19 | $12.48 | $12.70 | $12.46 | $12.70 | $10.12 | 1,016,969 |
| 2016-02-18 | $12.95 | $12.97 | $12.41 | $12.54 | $9.99 | 1,736,483 |
| 2016-02-17 | $12.88 | $12.94 | $12.70 | $12.93 | $10.30 | 2,671,746 |
| 2016-02-16 | $12.71 | $12.89 | $12.63 | $12.78 | $10.18 | 1,084,878 |
| 2016-02-12 | $12.09 | $12.62 | $12.09 | $12.59 | $10.03 | 1,855,086 |
| 2016-02-11 | $11.94 | $12.12 | $11.78 | $11.93 | $9.50 | 1,774,952 |
| 2016-02-10 | $12.46 | $12.59 | $12.22 | $12.22 | $9.73 | 1,228,756 |
| 2016-02-09 | $12.19 | $12.49 | $12.19 | $12.39 | $9.87 | 1,394,330 |
| 2016-02-08 | $12.22 | $12.43 | $12.14 | $12.37 | $9.85 | 1,374,034 |
| 2016-02-05 | $12.61 | $12.71 | $12.40 | $12.40 | $9.88 | 1,220,658 |
| 2016-02-04 | $12.45 | $12.75 | $12.28 | $12.62 | $10.05 | 1,370,107 |
| 2016-02-03 | $12.55 | $12.55 | $12.17 | $12.51 | $9.96 | 1,237,828 |
| 2016-02-02 | $12.52 | $12.54 | $12.35 | $12.42 | $9.89 | 1,166,488 |
| 2016-02-01 | $12.78 | $12.89 | $12.62 | $12.69 | $10.11 | 1,488,321 |
| 2016-01-29 | $12.51 | $12.85 | $12.46 | $12.85 | $10.24 | 1,978,655 |
| 2016-01-28 | $12.45 | $12.58 | $12.38 | $12.51 | $9.96 | 1,508,796 |
| 2016-01-27 | $12.12 | $12.55 | $12.09 | $12.30 | $9.80 | 1,416,998 |
| 2016-01-26 | $11.87 | $12.23 | $11.78 | $12.18 | $9.70 | 2,033,173 |
| 2016-01-25 | $12.14 | $12.21 | $11.76 | $11.79 | $9.39 | 1,511,750 |
| 2016-01-22 | $12.29 | $12.39 | $12.18 | $12.25 | $9.76 | 2,085,853 |
| 2016-01-21 | $12.34 | $12.42 | $12.06 | $12.14 | $9.67 | 3,145,051 |
| 2016-01-20 | $12.24 | $12.42 | $11.48 | $12.08 | $9.62 | 2,424,261 |
| 2016-01-19 | $11.89 | $11.95 | $11.60 | $11.66 | $9.29 | 1,581,299 |
| 2016-01-15 | $11.62 | $11.81 | $11.48 | $11.76 | $9.37 | 1,837,307 |
| 2016-01-14 | $11.85 | $12.05 | $11.66 | $11.94 | $9.51 | 1,394,093 |
| 2016-01-13 | $12.23 | $12.28 | $11.67 | $11.74 | $9.35 | 1,449,715 |
| 2016-01-12 | $12.35 | $12.35 | $12.01 | $12.20 | $9.72 | 1,120,757 |
| 2016-01-11 | $12.29 | $12.33 | $12.12 | $12.19 | $9.71 | 1,135,217 |
| 2016-01-08 | $12.56 | $12.56 | $12.18 | $12.19 | $9.71 | 1,373,593 |
| 2016-01-07 | $12.50 | $12.66 | $12.42 | $12.43 | $9.90 | 1,370,969 |
| 2016-01-06 | $12.51 | $12.81 | $12.51 | $12.75 | $10.16 | 1,423,523 |
| 2016-01-05 | $12.73 | $12.81 | $12.63 | $12.74 | $10.15 | 1,079,838 |
| 2016-01-04 | $12.75 | $12.86 | $12.60 | $12.68 | $10.10 | 1,428,812 |
| 2015-12-31 | $13.18 | $13.25 | $13.01 | $13.01 | $10.36 | 1,068,230 |
| 2015-12-30 | $13.40 | $13.40 | $13.22 | $13.23 | $10.54 | 693,034 |
| 2015-12-29 | $13.33 | $13.44 | $13.26 | $13.39 | $10.67 | 789,344 |
| 2015-12-28 | $13.32 | $13.41 | $13.08 | $13.34 | $10.55 | 892,606 |
| 2015-12-24 | $13.32 | $13.44 | $13.29 | $13.39 | $10.59 | 446,572 |
| 2015-12-23 | $13.25 | $13.41 | $13.21 | $13.33 | $10.55 | 719,094 |
| 2015-12-22 | $13.23 | $13.38 | $13.01 | $13.21 | $10.45 | 1,023,803 |
| 2015-12-21 | $13.16 | $13.26 | $13.01 | $13.20 | $10.44 | 1,660,451 |
| 2015-12-18 | $13.18 | $13.40 | $12.85 | $13.10 | $10.36 | 11,075,072 |
| 2015-12-17 | $13.46 | $13.50 | $13.16 | $13.26 | $10.49 | 1,763,565 |
| 2015-12-16 | $13.60 | $13.60 | $13.20 | $13.43 | $10.63 | 2,321,698 |
| 2015-12-15 | $13.27 | $13.49 | $13.15 | $13.45 | $10.64 | 1,850,663 |
| 2015-12-14 | $13.06 | $13.29 | $12.93 | $13.12 | $10.38 | 1,982,768 |
| 2015-12-11 | $13.17 | $13.27 | $12.94 | $13.05 | $10.33 | 1,630,198 |
| 2015-12-10 | $13.38 | $13.51 | $13.24 | $13.42 | $10.62 | 1,403,637 |
| 2015-12-09 | $13.57 | $13.74 | $13.27 | $13.37 | $10.58 | 1,554,598 |
| 2015-12-08 | $13.78 | $13.83 | $13.59 | $13.64 | $10.79 | 1,097,413 |
| 2015-12-07 | $14.18 | $14.21 | $13.81 | $13.90 | $11.00 | 1,304,313 |
| 2015-12-04 | $13.98 | $14.27 | $13.96 | $14.21 | $11.24 | 1,019,843 |
| 2015-12-03 | $14.35 | $14.38 | $13.93 | $13.95 | $11.04 | 1,327,015 |
| 2015-12-02 | $14.55 | $14.55 | $14.18 | $14.20 | $11.23 | 1,100,954 |
| 2015-12-01 | $14.48 | $14.59 | $14.38 | $14.51 | $11.48 | 581,750 |
| 2015-11-30 | $14.47 | $14.54 | $14.40 | $14.47 | $11.45 | 1,068,081 |
| 2015-11-27 | $14.44 | $14.48 | $14.32 | $14.45 | $11.43 | 449,071 |
| 2015-11-25 | $14.50 | $14.54 | $14.33 | $14.47 | $11.43 | 877,638 |
| 2015-11-24 | $14.22 | $14.54 | $14.22 | $14.49 | $11.45 | 411,245 |
| 2015-11-23 | $14.31 | $14.48 | $14.31 | $14.36 | $11.35 | 233,555 |
| 2015-11-20 | $14.31 | $14.41 | $14.22 | $14.35 | $11.34 | 856,894 |
| 2015-11-19 | $14.30 | $14.32 | $14.13 | $14.23 | $11.24 | 887,552 |
| 2015-11-18 | $14.10 | $14.30 | $14.00 | $14.28 | $11.28 | 1,029,708 |
| 2015-11-17 | $14.10 | $14.24 | $14.01 | $14.08 | $11.12 | 983,260 |
| 2015-11-16 | $13.84 | $14.06 | $13.79 | $14.06 | $11.11 | 630,834 |
| 2015-11-13 | $13.90 | $14.06 | $13.79 | $13.88 | $10.97 | 1,121,536 |
| 2015-11-12 | $14.24 | $14.51 | $13.98 | $13.99 | $11.05 | 920,664 |
| 2015-11-11 | $14.47 | $14.55 | $14.30 | $14.34 | $11.33 | 1,129,244 |
| 2015-11-10 | $14.23 | $14.44 | $14.20 | $14.43 | $11.40 | 1,248,894 |
| 2015-11-09 | $14.38 | $14.39 | $14.16 | $14.26 | $11.27 | 963,578 |
| 2015-11-06 | $14.16 | $14.50 | $14.13 | $14.32 | $11.31 | 1,297,319 |
| 2015-11-05 | $13.75 | $14.06 | $13.72 | $13.95 | $11.02 | 1,194,683 |
| 2015-11-04 | $13.74 | $13.80 | $13.65 | $13.72 | $10.84 | 914,836 |
| 2015-11-03 | $13.57 | $13.80 | $13.56 | $13.68 | $10.81 | 986,326 |
| 2015-11-02 | $13.51 | $13.69 | $13.41 | $13.65 | $10.78 | 1,422,679 |
| 2015-10-30 | $13.65 | $13.73 | $13.34 | $13.42 | $10.60 | 1,530,926 |
| 2015-10-29 | $13.78 | $13.94 | $13.58 | $13.72 | $10.84 | 1,562,564 |
| 2015-10-28 | $13.26 | $13.81 | $13.26 | $13.80 | $10.90 | 2,160,016 |
| 2015-10-27 | $13.26 | $13.38 | $13.11 | $13.24 | $10.46 | 1,345,979 |
| 2015-10-26 | $13.34 | $13.44 | $13.20 | $13.31 | $10.52 | 1,498,629 |
| 2015-10-23 | $13.14 | $13.43 | $13.08 | $13.41 | $10.60 | 1,558,288 |
| 2015-10-22 | $12.92 | $13.18 | $12.89 | $13.00 | $10.27 | 2,649,883 |
| 2015-10-21 | $12.91 | $13.10 | $12.72 | $12.79 | $10.11 | 3,857,338 |
| 2015-10-20 | $12.29 | $12.39 | $12.17 | $12.34 | $9.75 | 1,750,988 |
| 2015-10-19 | $12.22 | $12.37 | $12.18 | $12.24 | $9.67 | 1,017,260 |
| 2015-10-16 | $12.35 | $12.37 | $12.18 | $12.24 | $9.67 | 1,157,724 |
| 2015-10-15 | $12.17 | $12.34 | $11.98 | $12.29 | $9.71 | 1,011,680 |
| 2015-10-14 | $12.37 | $12.50 | $11.99 | $12.05 | $9.52 | 1,535,813 |
| 2015-10-13 | $12.34 | $12.58 | $12.34 | $12.40 | $9.80 | 778,036 |
| 2015-10-12 | $12.38 | $12.50 | $12.26 | $12.49 | $9.87 | 545,313 |
| 2015-10-09 | $12.46 | $12.56 | $12.30 | $12.37 | $9.77 | 695,540 |
| 2015-10-08 | $12.35 | $12.51 | $12.27 | $12.48 | $9.86 | 1,016,544 |
| 2015-10-07 | $12.22 | $12.37 | $12.19 | $12.37 | $9.77 | 1,147,883 |
| 2015-10-06 | $12.12 | $12.26 | $12.09 | $12.16 | $9.61 | 1,035,901 |
| 2015-10-05 | $11.96 | $12.19 | $11.96 | $12.19 | $9.63 | 833,401 |
| 2015-10-02 | $11.92 | $12.01 | $11.61 | $11.91 | $9.41 | 1,304,450 |
| 2015-10-01 | $12.06 | $12.17 | $12.00 | $12.12 | $9.58 | 1,141,098 |
| 2015-09-30 | $12.06 | $12.13 | $12.00 | $12.10 | $9.56 | 1,316,836 |
| 2015-09-29 | $11.87 | $12.01 | $11.86 | $11.94 | $9.43 | 1,298,984 |
| 2015-09-28 | $12.03 | $12.08 | $11.93 | $11.98 | $9.39 | 1,073,091 |
| 2015-09-25 | $12.15 | $12.22 | $12.05 | $12.08 | $9.47 | 1,085,628 |
| 2015-09-24 | $11.70 | $12.00 | $11.68 | $11.98 | $9.39 | 1,489,393 |
| 2015-09-23 | $11.78 | $11.88 | $11.70 | $11.81 | $9.26 | 864,064 |
| 2015-09-22 | $11.76 | $11.85 | $11.71 | $11.78 | $9.24 | 854,939 |
| 2015-09-21 | $11.79 | $11.95 | $11.79 | $11.91 | $9.34 | 1,749,841 |
| 2015-09-18 | $11.84 | $11.99 | $11.68 | $11.73 | $9.20 | 2,314,062 |
| 2015-09-17 | $12.37 | $12.48 | $11.99 | $12.05 | $9.45 | 1,521,747 |
| 2015-09-16 | $12.37 | $12.38 | $12.21 | $12.36 | $9.69 | 635,180 |
| 2015-09-15 | $12.21 | $12.37 | $12.15 | $12.33 | $9.67 | 720,726 |
| 2015-09-14 | $12.14 | $12.23 | $12.08 | $12.16 | $9.54 | 639,236 |
| 2015-09-11 | $11.98 | $12.14 | $11.97 | $12.13 | $9.51 | 777,602 |
| 2015-09-10 | $11.99 | $12.19 | $11.95 | $12.07 | $9.47 | 1,269,825 |
| 2015-09-09 | $12.16 | $12.18 | $11.99 | $12.01 | $9.42 | 1,546,031 |
| 2015-09-08 | $11.94 | $12.05 | $11.87 | $12.03 | $9.43 | 699,875 |
| 2015-09-04 | $11.73 | $11.81 | $11.66 | $11.75 | $9.21 | 745,893 |
| 2015-09-03 | $11.78 | $11.99 | $11.74 | $11.88 | $9.32 | 870,952 |
| 2015-09-02 | $11.82 | $11.86 | $11.63 | $11.82 | $9.27 | 886,708 |
| 2015-09-01 | $11.94 | $12.00 | $11.65 | $11.69 | $9.17 | 988,707 |
| 2015-08-31 | $12.04 | $12.18 | $11.97 | $12.16 | $9.54 | 731,159 |
| 2015-08-28 | $12.00 | $12.17 | $12.00 | $12.08 | $9.47 | 1,032,602 |
| 2015-08-27 | $12.06 | $12.19 | $11.96 | $12.10 | $9.49 | 1,179,163 |
| 2015-08-26 | $11.86 | $11.95 | $11.62 | $11.94 | $9.36 | 1,425,633 |
| 2015-08-25 | $12.19 | $12.19 | $11.60 | $11.61 | $9.10 | 1,596,214 |
| 2015-08-24 | $11.88 | $12.29 | $11.81 | $11.86 | $9.30 | 2,237,419 |
Fulton Financial Corp (FULT) News Headlines
.jpg)
Recent Fulton Financial Corp (FULT) News
Similar Companies to Fulton Financial Corp (FULT) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |