Global Net Lease Inc (GNL) Exchange: NYSE
Data as of April 25, 2024
$6.92 ($-0.04) -0.57%
Global Net Lease Inc - Daily Information
Click for more stock information on Global Net Lease Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.87 |
| Previous Close | $6.92 |
| High | $7.01 |
| Low | $6.82 |
| Adjusted Open | $6.87 |
| Previous Adjusted Close | $6.92 |
| Adjusted High | $7.01 |
| Adjusted Low | $6.82 |
About Global Net Lease Inc (GNL)
Inc. Global Net Lease, Inc. is a publicly traded real estate investment trust listed on the NYSE focused on acquiring a diversified global portfolio of commercial properties, with an emphasis on sale-leaseback transactions involving single tenant, mission critical income producing net-leased assets across the United States , Western and Northern Europe .
Invest in Global Net Lease Inc (GNL)
Historical Stock Data for Global Net Lease Inc (GNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $6.87 | $7.01 | $6.82 | $6.92 | $6.92 | 1,693,445 |
| 2024-04-24 | $6.82 | $6.98 | $6.74 | $6.96 | $6.96 | 1,390,200 |
| 2024-04-23 | $6.80 | $6.98 | $6.80 | $6.87 | $6.87 | 1,029,800 |
| 2024-04-22 | $6.76 | $6.85 | $6.69 | $6.82 | $6.82 | 1,277,197 |
| 2024-04-19 | $6.59 | $6.78 | $6.59 | $6.75 | $6.75 | 1,808,672 |
| 2024-04-18 | $6.60 | $6.71 | $6.55 | $6.62 | $6.62 | 1,821,097 |
| 2024-04-17 | $6.60 | $6.72 | $6.53 | $6.58 | $6.58 | 1,254,781 |
| 2024-04-16 | $6.66 | $6.72 | $6.52 | $6.57 | $6.57 | 1,768,139 |
| 2024-04-15 | $6.77 | $6.80 | $6.65 | $6.73 | $6.73 | 2,293,833 |
| 2024-04-12 | $6.81 | $6.90 | $6.75 | $6.78 | $6.78 | 1,398,202 |
| 2024-04-11 | $6.89 | $6.94 | $6.76 | $6.83 | $6.83 | 1,378,314 |
| 2024-04-10 | $7.10 | $7.10 | $6.74 | $6.86 | $6.86 | 3,303,842 |
| 2024-04-09 | $7.57 | $7.66 | $7.52 | $7.63 | $7.34 | 1,909,077 |
| 2024-04-08 | $7.42 | $7.58 | $7.39 | $7.53 | $7.53 | 1,525,804 |
| 2024-04-05 | $7.38 | $7.43 | $7.28 | $7.31 | $7.31 | 1,347,639 |
| 2024-04-04 | $7.46 | $7.65 | $7.39 | $7.44 | $7.44 | 1,149,753 |
| 2024-04-03 | $7.31 | $7.41 | $7.26 | $7.35 | $7.35 | 1,301,379 |
| 2024-04-02 | $7.56 | $7.57 | $7.27 | $7.36 | $7.36 | 2,122,444 |
| 2024-04-01 | $7.74 | $7.79 | $7.64 | $7.68 | $7.68 | 1,420,573 |
| 2024-03-28 | $7.58 | $7.83 | $7.58 | $7.77 | $7.77 | 1,459,843 |
| 2024-03-27 | $7.43 | $7.63 | $7.41 | $7.63 | $7.63 | 1,338,533 |
| 2024-03-26 | $7.52 | $7.55 | $7.32 | $7.33 | $7.33 | 1,475,688 |
| 2024-03-25 | $7.62 | $7.69 | $7.45 | $7.46 | $7.46 | 991,274 |
| 2024-03-22 | $7.81 | $7.85 | $7.55 | $7.56 | $7.56 | 1,353,834 |
| 2024-03-21 | $7.62 | $7.81 | $7.58 | $7.80 | $7.80 | 1,684,386 |
| 2024-03-20 | $7.42 | $7.70 | $7.37 | $7.59 | $7.59 | 1,229,326 |
| 2024-03-19 | $7.55 | $7.63 | $7.40 | $7.47 | $7.47 | 1,243,219 |
| 2024-03-18 | $7.50 | $7.70 | $7.47 | $7.56 | $7.56 | 1,170,870 |
| 2024-03-15 | $7.27 | $7.57 | $7.27 | $7.55 | $7.55 | 3,884,981 |
| 2024-03-14 | $7.50 | $7.53 | $7.25 | $7.35 | $7.35 | 1,652,340 |
| 2024-03-13 | $7.64 | $7.74 | $7.50 | $7.53 | $7.53 | 1,802,276 |
| 2024-03-12 | $7.57 | $7.67 | $7.50 | $7.65 | $7.65 | 1,927,641 |
| 2024-03-11 | $7.37 | $7.66 | $7.33 | $7.63 | $7.63 | 1,523,551 |
| 2024-03-08 | $7.42 | $7.64 | $7.37 | $7.41 | $7.41 | 1,981,349 |
| 2024-03-07 | $7.23 | $7.45 | $7.20 | $7.45 | $7.45 | 1,873,463 |
| 2024-03-06 | $7.21 | $7.25 | $7.05 | $7.17 | $7.17 | 1,827,576 |
| 2024-03-05 | $7.36 | $7.48 | $7.13 | $7.14 | $7.14 | 1,898,847 |
| 2024-03-04 | $7.32 | $7.42 | $7.20 | $7.42 | $7.42 | 1,460,569 |
| 2024-03-01 | $7.20 | $7.30 | $7.10 | $7.30 | $7.30 | 2,029,595 |
| 2024-02-29 | $7.23 | $7.32 | $7.03 | $7.21 | $7.21 | 2,262,333 |
| 2024-02-28 | $7.37 | $7.37 | $6.83 | $7.16 | $7.16 | 4,264,676 |
| 2024-02-27 | $7.34 | $7.46 | $7.32 | $7.34 | $7.34 | 2,481,484 |
| 2024-02-26 | $7.56 | $7.59 | $7.29 | $7.29 | $7.29 | 2,002,904 |
| 2024-02-23 | $7.59 | $7.71 | $7.47 | $7.62 | $7.62 | 1,188,192 |
| 2024-02-22 | $7.70 | $7.70 | $7.55 | $7.57 | $7.57 | 1,603,765 |
| 2024-02-21 | $7.74 | $7.81 | $7.67 | $7.74 | $7.74 | 1,300,543 |
| 2024-02-20 | $7.98 | $8.00 | $7.71 | $7.73 | $7.73 | 1,760,468 |
| 2024-02-16 | $8.00 | $8.15 | $7.94 | $8.06 | $8.06 | 1,257,070 |
| 2024-02-15 | $8.09 | $8.25 | $8.01 | $8.16 | $8.16 | 1,103,905 |
| 2024-02-14 | $8.06 | $8.09 | $7.91 | $7.96 | $7.96 | 1,326,894 |
| 2024-02-13 | $8.01 | $8.13 | $7.84 | $7.98 | $7.98 | 2,384,428 |
| 2024-02-12 | $8.02 | $8.30 | $8.02 | $8.25 | $8.25 | 1,755,321 |
| 2024-02-09 | $8.13 | $8.15 | $7.91 | $8.02 | $8.02 | 1,235,068 |
| 2024-02-08 | $7.99 | $8.20 | $7.99 | $8.14 | $8.14 | 1,668,884 |
| 2024-02-07 | $8.20 | $8.21 | $7.95 | $8.03 | $8.03 | 2,051,357 |
| 2024-02-06 | $8.06 | $8.27 | $7.98 | $8.18 | $8.18 | 1,300,730 |
| 2024-02-05 | $8.21 | $8.22 | $8.02 | $8.08 | $8.08 | 1,395,370 |
| 2024-02-02 | $8.31 | $8.46 | $8.17 | $8.33 | $8.33 | 1,378,407 |
| 2024-02-01 | $8.50 | $8.52 | $8.24 | $8.50 | $8.50 | 1,714,723 |
| 2024-01-31 | $8.77 | $8.83 | $8.44 | $8.45 | $8.45 | 1,328,044 |
| 2024-01-30 | $8.80 | $8.85 | $8.67 | $8.76 | $8.76 | 822,631 |
| 2024-01-29 | $8.87 | $8.93 | $8.72 | $8.88 | $8.88 | 950,296 |
| 2024-01-26 | $8.97 | $9.05 | $8.86 | $8.87 | $8.87 | 803,429 |
| 2024-01-25 | $8.93 | $9.00 | $8.83 | $8.90 | $8.90 | 1,415,230 |
| 2024-01-24 | $9.05 | $9.05 | $8.77 | $8.77 | $8.77 | 1,257,231 |
| 2024-01-23 | $9.01 | $9.05 | $8.80 | $8.89 | $8.89 | 951,133 |
| 2024-01-22 | $8.98 | $9.07 | $8.83 | $8.88 | $8.88 | 1,391,425 |
| 2024-01-19 | $8.81 | $8.93 | $8.67 | $8.86 | $8.86 | 1,364,157 |
| 2024-01-18 | $8.73 | $8.77 | $8.63 | $8.74 | $8.74 | 1,353,463 |
| 2024-01-17 | $8.87 | $9.06 | $8.55 | $8.69 | $8.69 | 1,739,511 |
| 2024-01-16 | $9.25 | $9.32 | $9.01 | $9.04 | $9.04 | 1,373,435 |
| 2024-01-12 | $9.53 | $9.60 | $9.28 | $9.31 | $9.31 | 1,032,240 |
| 2024-01-11 | $9.54 | $9.57 | $9.23 | $9.32 | $9.32 | 2,847,140 |
| 2024-01-10 | $9.98 | $10.05 | $9.91 | $9.97 | $9.61 | 2,335,908 |
| 2024-01-09 | $9.90 | $10.06 | $9.81 | $9.98 | $9.61 | 1,588,027 |
| 2024-01-08 | $9.74 | $10.01 | $9.66 | $10.00 | $9.63 | 2,190,308 |
| 2024-01-05 | $9.73 | $9.92 | $9.59 | $9.78 | $9.78 | 1,655,705 |
| 2024-01-04 | $9.68 | $9.88 | $9.58 | $9.77 | $9.77 | 1,242,356 |
| 2024-01-03 | $9.80 | $9.85 | $9.62 | $9.70 | $9.70 | 1,343,206 |
| 2024-01-02 | $9.87 | $10.15 | $9.78 | $9.93 | $9.93 | 1,422,294 |
| 2023-12-29 | $10.17 | $10.19 | $9.94 | $9.95 | $9.95 | 1,185,177 |
| 2023-12-28 | $9.94 | $10.11 | $9.94 | $10.11 | $10.11 | 931,878 |
| 2023-12-27 | $10.04 | $10.14 | $9.93 | $10.04 | $10.04 | 1,200,495 |
| 2023-12-26 | $9.85 | $10.10 | $9.82 | $10.07 | $10.07 | 1,160,474 |
| 2023-12-22 | $9.76 | $9.96 | $9.71 | $9.84 | $9.84 | 1,414,293 |
| 2023-12-21 | $9.55 | $9.72 | $9.50 | $9.71 | $9.71 | 1,468,700 |
| 2023-12-20 | $9.43 | $9.71 | $9.41 | $9.42 | $9.42 | 1,319,172 |
| 2023-12-19 | $9.23 | $9.51 | $9.20 | $9.43 | $9.43 | 2,385,519 |
| 2023-12-18 | $9.30 | $9.32 | $9.13 | $9.17 | $9.17 | 1,947,555 |
| 2023-12-15 | $9.64 | $9.64 | $9.18 | $9.22 | $9.22 | 5,018,914 |
| 2023-12-14 | $9.63 | $9.92 | $9.54 | $9.66 | $9.66 | 2,943,029 |
| 2023-12-13 | $8.82 | $9.49 | $8.75 | $9.46 | $9.46 | 2,751,351 |
| 2023-12-12 | $8.92 | $8.94 | $8.76 | $8.83 | $8.83 | 1,446,338 |
| 2023-12-11 | $9.14 | $9.18 | $8.92 | $8.94 | $8.94 | 1,623,847 |
| 2023-12-08 | $9.24 | $9.26 | $9.04 | $9.10 | $9.10 | 1,618,206 |
| 2023-12-07 | $9.39 | $9.45 | $9.28 | $9.30 | $9.30 | 1,725,743 |
| 2023-12-06 | $9.60 | $9.74 | $9.40 | $9.42 | $9.42 | 1,552,307 |
| 2023-12-05 | $9.59 | $9.69 | $9.45 | $9.47 | $9.47 | 2,347,654 |
| 2023-12-04 | $9.33 | $9.70 | $9.22 | $9.68 | $9.68 | 3,231,603 |
| 2023-12-01 | $8.78 | $9.34 | $8.72 | $9.33 | $9.33 | 2,287,079 |
| 2023-11-30 | $8.84 | $8.84 | $8.50 | $8.78 | $8.78 | 7,137,562 |
| 2023-11-29 | $8.89 | $8.95 | $8.75 | $8.81 | $8.81 | 1,352,030 |
| 2023-11-28 | $8.66 | $8.78 | $8.55 | $8.75 | $8.75 | 1,122,597 |
| 2023-11-27 | $8.69 | $8.72 | $8.53 | $8.67 | $8.67 | 1,186,575 |
| 2023-11-24 | $8.72 | $8.74 | $8.62 | $8.73 | $8.73 | 611,414 |
| 2023-11-22 | $8.82 | $8.90 | $8.66 | $8.72 | $8.72 | 1,073,628 |
| 2023-11-21 | $8.76 | $8.82 | $8.65 | $8.75 | $8.75 | 948,025 |
| 2023-11-20 | $8.81 | $8.84 | $8.69 | $8.82 | $8.82 | 1,192,618 |
| 2023-11-17 | $8.93 | $8.94 | $8.74 | $8.87 | $8.87 | 1,716,856 |
| 2023-11-16 | $8.74 | $8.87 | $8.57 | $8.80 | $8.80 | 1,618,066 |
| 2023-11-15 | $8.55 | $8.86 | $8.55 | $8.76 | $8.76 | 2,184,470 |
| 2023-11-14 | $8.23 | $8.60 | $8.21 | $8.54 | $8.54 | 1,722,370 |
| 2023-11-13 | $8.01 | $8.04 | $7.79 | $7.79 | $7.79 | 1,711,636 |
| 2023-11-10 | $8.06 | $8.12 | $7.90 | $8.08 | $8.08 | 1,779,764 |
| 2023-11-09 | $8.38 | $8.38 | $7.89 | $7.99 | $7.99 | 1,820,799 |
| 2023-11-08 | $8.35 | $8.57 | $8.12 | $8.29 | $8.29 | 1,764,233 |
| 2023-11-07 | $8.53 | $8.57 | $8.36 | $8.42 | $8.42 | 1,116,505 |
| 2023-11-06 | $8.71 | $8.73 | $8.47 | $8.51 | $8.51 | 1,205,248 |
| 2023-11-03 | $8.64 | $8.85 | $8.62 | $8.75 | $8.75 | 1,460,304 |
| 2023-11-02 | $8.34 | $8.48 | $8.28 | $8.45 | $8.45 | 1,177,191 |
| 2023-11-01 | $7.97 | $8.13 | $7.84 | $8.12 | $8.12 | 1,736,963 |
| 2023-10-31 | $7.83 | $8.02 | $7.77 | $7.94 | $7.94 | 1,695,970 |
| 2023-10-30 | $7.72 | $7.92 | $7.60 | $7.75 | $7.75 | 1,442,044 |
| 2023-10-27 | $7.89 | $7.89 | $7.56 | $7.62 | $7.62 | 1,198,963 |
| 2023-10-26 | $7.74 | $7.89 | $7.67 | $7.82 | $7.82 | 1,161,083 |
| 2023-10-25 | $7.76 | $7.83 | $7.59 | $7.69 | $7.69 | 1,275,704 |
| 2023-10-24 | $7.92 | $8.01 | $7.82 | $7.84 | $7.84 | 1,289,501 |
| 2023-10-23 | $7.90 | $8.04 | $7.79 | $7.84 | $7.84 | 1,541,427 |
| 2023-10-20 | $8.11 | $8.27 | $7.98 | $7.99 | $7.99 | 1,759,564 |
| 2023-10-19 | $8.25 | $8.36 | $8.04 | $8.07 | $8.07 | 1,674,118 |
| 2023-10-18 | $8.54 | $8.60 | $8.25 | $8.32 | $8.32 | 1,329,663 |
| 2023-10-17 | $8.28 | $8.71 | $8.28 | $8.60 | $8.60 | 1,912,429 |
| 2023-10-16 | $8.26 | $8.54 | $8.18 | $8.41 | $8.41 | 2,141,194 |
| 2023-10-13 | $8.11 | $8.18 | $7.99 | $8.10 | $8.10 | 1,517,474 |
| 2023-10-12 | $8.25 | $8.28 | $8.01 | $8.04 | $8.04 | 1,307,198 |
| 2023-10-11 | $8.34 | $8.55 | $8.26 | $8.31 | $8.31 | 1,529,781 |
| 2023-10-10 | $8.66 | $8.74 | $8.58 | $8.63 | $8.28 | 1,566,037 |
| 2023-10-09 | $8.41 | $8.73 | $8.41 | $8.67 | $8.32 | 1,395,411 |
| 2023-10-06 | $8.52 | $8.58 | $8.29 | $8.46 | $8.11 | 1,900,884 |
| 2023-10-05 | $8.74 | $8.86 | $8.52 | $8.58 | $8.23 | 1,685,593 |
| 2023-10-04 | $8.91 | $9.05 | $8.63 | $8.75 | $8.39 | 1,586,760 |
| 2023-10-03 | $9.05 | $9.07 | $8.77 | $8.86 | $8.50 | 1,925,170 |
| 2023-10-02 | $9.63 | $9.69 | $9.06 | $9.11 | $8.74 | 2,881,604 |
| 2023-09-29 | $9.72 | $9.85 | $9.56 | $9.61 | $9.22 | 1,760,607 |
| 2023-09-28 | $9.37 | $9.65 | $9.35 | $9.56 | $9.17 | 1,883,664 |
| 2023-09-27 | $9.52 | $9.58 | $9.30 | $9.33 | $8.95 | 1,474,915 |
| 2023-09-26 | $9.73 | $9.76 | $9.43 | $9.45 | $9.06 | 1,803,878 |
| 2023-09-25 | $9.92 | $9.95 | $9.72 | $9.80 | $9.40 | 1,309,601 |
| 2023-09-22 | $10.22 | $10.29 | $9.87 | $9.88 | $9.48 | 1,749,421 |
| 2023-09-21 | $10.66 | $10.69 | $10.20 | $10.23 | $10.23 | 2,031,201 |
| 2023-09-20 | $10.89 | $11.05 | $10.72 | $10.73 | $10.73 | 1,550,578 |
| 2023-09-19 | $10.72 | $10.89 | $10.71 | $10.80 | $10.80 | 1,695,027 |
| 2023-09-18 | $11.12 | $11.14 | $10.70 | $10.73 | $10.73 | 2,598,999 |
| 2023-09-15 | $11.31 | $11.38 | $10.85 | $11.22 | $11.22 | 7,794,462 |
| 2023-09-14 | $11.05 | $11.42 | $11.00 | $11.42 | $11.42 | 3,029,382 |
| 2023-09-13 | $11.06 | $11.16 | $10.92 | $10.95 | $10.95 | 2,236,623 |
| 2023-09-12 | $11.30 | $11.43 | $10.96 | $11.11 | $11.11 | 3,797,239 |
| 2023-09-11 | $11.30 | $11.45 | $11.14 | $11.31 | $11.31 | 23,335,771 |
| 2023-09-08 | $11.27 | $11.44 | $10.97 | $11.27 | $11.27 | 7,992,083 |
| 2023-09-07 | $10.91 | $11.38 | $10.89 | $11.17 | $11.17 | 2,165,110 |
| 2023-09-06 | $10.81 | $10.92 | $10.61 | $10.92 | $10.92 | 2,262,047 |
| 2023-09-05 | $10.84 | $11.13 | $10.76 | $10.77 | $10.77 | 2,210,089 |
| 2023-09-01 | $11.52 | $11.58 | $10.66 | $10.92 | $10.92 | 5,257,686 |
| 2023-08-31 | $11.40 | $11.51 | $11.32 | $11.35 | $11.35 | 1,597,562 |
| 2023-08-30 | $11.29 | $11.52 | $11.25 | $11.44 | $11.44 | 1,223,052 |
| 2023-08-29 | $11.00 | $11.30 | $10.97 | $11.29 | $11.29 | 1,181,277 |
| 2023-08-28 | $10.77 | $11.01 | $10.77 | $10.95 | $10.95 | 749,365 |
| 2023-08-25 | $10.72 | $10.86 | $10.63 | $10.72 | $10.72 | 695,092 |
| 2023-08-24 | $10.74 | $11.04 | $10.65 | $10.71 | $10.71 | 1,117,369 |
| 2023-08-23 | $10.65 | $10.79 | $10.56 | $10.74 | $10.74 | 1,053,876 |
| 2023-08-22 | $10.57 | $10.72 | $10.51 | $10.68 | $10.68 | 948,092 |
| 2023-08-21 | $10.70 | $10.71 | $10.37 | $10.49 | $10.49 | 887,404 |
| 2023-08-18 | $10.50 | $10.71 | $10.46 | $10.69 | $10.69 | 1,217,869 |
| 2023-08-17 | $10.65 | $10.79 | $10.56 | $10.58 | $10.58 | 721,336 |
| 2023-08-16 | $10.82 | $10.93 | $10.66 | $10.66 | $10.66 | 696,382 |
| 2023-08-15 | $10.97 | $10.97 | $10.77 | $10.80 | $10.80 | 745,949 |
| 2023-08-14 | $11.08 | $11.16 | $11.01 | $11.07 | $11.07 | 790,118 |
| 2023-08-11 | $11.02 | $11.18 | $11.01 | $11.15 | $11.15 | 1,117,548 |
| 2023-08-10 | $11.22 | $11.39 | $11.00 | $11.05 | $11.05 | 1,512,677 |
| 2023-08-09 | $11.13 | $11.24 | $10.98 | $11.12 | $11.12 | 863,880 |
| 2023-08-08 | $10.97 | $11.13 | $10.85 | $11.12 | $11.12 | 841,489 |
| 2023-08-07 | $10.64 | $11.12 | $10.60 | $11.12 | $11.12 | 1,583,749 |
| 2023-08-04 | $10.55 | $10.87 | $10.52 | $10.62 | $10.62 | 1,213,761 |
| 2023-08-03 | $10.62 | $10.77 | $10.39 | $10.56 | $10.56 | 1,589,036 |
| 2023-08-02 | $10.47 | $10.54 | $10.38 | $10.51 | $10.51 | 1,426,066 |
| 2023-08-01 | $10.66 | $10.66 | $10.40 | $10.58 | $10.58 | 917,948 |
| 2023-07-31 | $10.85 | $10.89 | $10.64 | $10.69 | $10.69 | 1,017,460 |
| 2023-07-28 | $11.04 | $11.14 | $10.76 | $10.80 | $10.80 | 706,704 |
| 2023-07-27 | $11.22 | $11.31 | $10.91 | $10.93 | $10.93 | 991,590 |
| 2023-07-26 | $11.09 | $11.22 | $11.08 | $11.18 | $11.18 | 743,527 |
| 2023-07-25 | $11.10 | $11.20 | $11.06 | $11.08 | $11.08 | 580,538 |
| 2023-07-24 | $11.09 | $11.26 | $11.05 | $11.16 | $11.16 | 702,257 |
| 2023-07-21 | $11.28 | $11.30 | $11.01 | $11.08 | $11.08 | 954,479 |
| 2023-07-20 | $11.19 | $11.30 | $10.92 | $11.22 | $11.22 | 1,259,748 |
| 2023-07-19 | $11.08 | $11.22 | $11.00 | $11.19 | $11.19 | 1,517,535 |
| 2023-07-18 | $10.94 | $11.11 | $10.86 | $10.95 | $10.95 | 1,418,373 |
| 2023-07-17 | $10.76 | $10.89 | $10.53 | $10.89 | $10.89 | 1,170,525 |
| 2023-07-14 | $10.68 | $10.82 | $10.57 | $10.81 | $10.81 | 1,196,840 |
| 2023-07-13 | $10.80 | $10.84 | $10.63 | $10.74 | $10.74 | 1,176,275 |
| 2023-07-12 | $10.89 | $10.98 | $10.80 | $10.80 | $10.80 | 1,581,840 |
| 2023-07-11 | $10.90 | $11.18 | $10.81 | $11.16 | $10.76 | 2,084,431 |
| 2023-07-10 | $10.65 | $10.85 | $10.55 | $10.78 | $10.40 | 1,390,880 |
| 2023-07-07 | $10.50 | $10.84 | $10.50 | $10.65 | $10.65 | 1,034,956 |
| 2023-07-06 | $10.66 | $10.71 | $10.27 | $10.54 | $10.54 | 1,236,658 |
| 2023-07-05 | $10.61 | $11.11 | $10.45 | $10.71 | $10.71 | 1,755,851 |
| 2023-07-03 | $10.35 | $10.67 | $10.34 | $10.57 | $10.57 | 966,999 |
| 2023-06-30 | $10.43 | $10.46 | $10.14 | $10.28 | $10.28 | 1,370,453 |
| 2023-06-29 | $9.94 | $10.33 | $9.93 | $10.33 | $10.33 | 845,496 |
| 2023-06-28 | $10.08 | $10.08 | $9.88 | $9.97 | $9.97 | 656,487 |
| 2023-06-27 | $9.93 | $10.11 | $9.81 | $10.08 | $10.08 | 715,684 |
| 2023-06-26 | $9.51 | $9.97 | $9.51 | $9.88 | $9.88 | 703,660 |
| 2023-06-23 | $9.67 | $9.77 | $9.44 | $9.51 | $9.51 | 1,547,332 |
| 2023-06-22 | $10.07 | $10.08 | $9.70 | $9.77 | $9.77 | 1,064,141 |
| 2023-06-21 | $10.42 | $10.51 | $10.10 | $10.11 | $10.11 | 1,008,241 |
| 2023-06-20 | $10.72 | $10.73 | $10.47 | $10.51 | $10.51 | 723,212 |
| 2023-06-16 | $10.97 | $10.97 | $10.60 | $10.76 | $10.76 | 2,109,236 |
| 2023-06-15 | $10.71 | $10.90 | $10.60 | $10.90 | $10.90 | 616,341 |
| 2023-06-14 | $10.74 | $10.89 | $10.63 | $10.68 | $10.68 | 789,328 |
| 2023-06-13 | $10.53 | $10.77 | $10.47 | $10.67 | $10.67 | 859,720 |
| 2023-06-12 | $10.40 | $10.58 | $10.32 | $10.52 | $10.52 | 686,366 |
| 2023-06-09 | $10.58 | $10.58 | $10.32 | $10.38 | $10.38 | 759,318 |
| 2023-06-08 | $10.67 | $10.67 | $10.31 | $10.60 | $10.60 | 1,201,968 |
| 2023-06-07 | $10.25 | $10.76 | $10.24 | $10.74 | $10.74 | 1,315,456 |
| 2023-06-06 | $9.92 | $10.23 | $9.89 | $10.23 | $10.23 | 998,859 |
| 2023-06-05 | $9.97 | $10.17 | $9.92 | $9.95 | $9.95 | 1,478,098 |
| 2023-06-02 | $9.81 | $10.11 | $9.76 | $10.04 | $10.04 | 1,276,801 |
| 2023-06-01 | $9.65 | $9.76 | $9.50 | $9.65 | $9.65 | 887,955 |
| 2023-05-31 | $9.42 | $9.68 | $9.34 | $9.62 | $9.62 | 1,764,962 |
| 2023-05-30 | $9.56 | $9.58 | $9.35 | $9.42 | $9.42 | 1,738,818 |
| 2023-05-26 | $9.29 | $9.53 | $9.08 | $9.51 | $9.51 | 2,213,451 |
| 2023-05-25 | $9.33 | $9.56 | $9.12 | $9.24 | $9.24 | 3,020,256 |
| 2023-05-24 | $8.89 | $9.45 | $8.84 | $9.37 | $9.37 | 5,349,010 |
| 2023-05-23 | $10.40 | $10.81 | $10.38 | $10.56 | $10.56 | 847,805 |
| 2023-05-22 | $10.34 | $10.45 | $10.14 | $10.38 | $10.38 | 613,509 |
| 2023-05-19 | $10.39 | $10.47 | $10.19 | $10.35 | $10.35 | 781,233 |
| 2023-05-18 | $10.03 | $10.30 | $10.00 | $10.26 | $10.26 | 941,070 |
| 2023-05-17 | $9.86 | $10.15 | $9.80 | $10.09 | $10.09 | 962,693 |
| 2023-05-16 | $10.17 | $10.17 | $9.84 | $9.86 | $9.86 | 1,006,847 |
| 2023-05-15 | $10.55 | $10.61 | $10.17 | $10.21 | $10.21 | 1,282,784 |
| 2023-05-12 | $10.73 | $10.80 | $10.49 | $10.58 | $10.58 | 1,231,765 |
| 2023-05-11 | $10.68 | $10.92 | $10.62 | $10.73 | $10.73 | 1,293,438 |
| 2023-05-10 | $11.21 | $11.21 | $10.62 | $10.89 | $10.89 | 851,938 |
| 2023-05-09 | $11.16 | $11.17 | $10.99 | $11.04 | $11.04 | 598,677 |
| 2023-05-08 | $11.38 | $11.44 | $11.17 | $11.26 | $11.26 | 623,391 |
| 2023-05-05 | $11.27 | $11.38 | $11.16 | $11.34 | $11.34 | 635,436 |
| 2023-05-04 | $10.98 | $11.14 | $10.75 | $11.14 | $11.14 | 564,544 |
| 2023-05-03 | $11.07 | $11.26 | $11.01 | $11.04 | $11.04 | 550,031 |
| 2023-05-02 | $11.14 | $11.21 | $10.86 | $11.01 | $11.01 | 707,958 |
| 2023-05-01 | $11.30 | $11.34 | $11.16 | $11.21 | $11.21 | 562,314 |
| 2023-04-28 | $11.13 | $11.36 | $11.12 | $11.26 | $11.26 | 898,398 |
| 2023-04-27 | $10.89 | $11.18 | $10.89 | $11.15 | $11.15 | 423,411 |
| 2023-04-26 | $11.00 | $11.15 | $10.85 | $10.88 | $10.88 | 752,528 |
| 2023-04-25 | $11.18 | $11.22 | $11.00 | $11.09 | $11.09 | 615,409 |
| 2023-04-24 | $11.40 | $11.44 | $11.12 | $11.27 | $11.27 | 558,932 |
| 2023-04-21 | $11.40 | $11.50 | $11.20 | $11.39 | $11.39 | 536,958 |
| 2023-04-20 | $11.40 | $11.49 | $11.26 | $11.37 | $11.37 | 601,725 |
| 2023-04-19 | $11.24 | $11.48 | $11.16 | $11.42 | $11.42 | 628,097 |
| 2023-04-18 | $11.66 | $11.73 | $11.22 | $11.26 | $11.26 | 965,677 |
| 2023-04-17 | $11.50 | $11.70 | $11.50 | $11.67 | $11.67 | 718,177 |
| 2023-04-14 | $11.71 | $11.83 | $11.43 | $11.50 | $11.50 | 700,413 |
| 2023-04-13 | $11.66 | $11.74 | $11.52 | $11.66 | $11.66 | 1,057,297 |
| 2023-04-12 | $12.23 | $12.30 | $11.71 | $11.71 | $11.71 | 1,437,144 |
| 2023-04-11 | $12.60 | $12.66 | $12.39 | $12.50 | $12.50 | 1,495,991 |
| 2023-04-10 | $12.57 | $12.66 | $12.31 | $12.55 | $12.55 | 1,149,210 |
| 2023-04-06 | $12.63 | $12.65 | $12.48 | $12.56 | $12.56 | 583,381 |
| 2023-04-05 | $12.58 | $12.67 | $12.49 | $12.51 | $12.51 | 568,853 |
| 2023-04-04 | $12.86 | $12.91 | $12.49 | $12.61 | $12.61 | 685,426 |
| 2023-04-03 | $12.94 | $13.10 | $12.71 | $12.83 | $12.83 | 917,181 |
| 2023-03-31 | $12.70 | $12.86 | $12.62 | $12.86 | $12.86 | 592,209 |
| 2023-03-30 | $12.68 | $12.74 | $12.51 | $12.60 | $12.60 | 377,493 |
| 2023-03-29 | $12.44 | $12.54 | $12.38 | $12.53 | $12.53 | 532,816 |
| 2023-03-28 | $12.26 | $12.42 | $12.24 | $12.34 | $12.34 | 506,807 |
| 2023-03-27 | $12.31 | $12.43 | $12.20 | $12.35 | $12.35 | 508,956 |
| 2023-03-24 | $11.74 | $12.17 | $11.67 | $12.16 | $12.16 | 815,067 |
| 2023-03-23 | $11.98 | $12.13 | $11.74 | $11.80 | $11.80 | 832,985 |
| 2023-03-22 | $12.37 | $12.42 | $11.86 | $11.86 | $11.86 | 1,250,420 |
| 2023-03-21 | $12.73 | $12.84 | $12.45 | $12.46 | $12.46 | 808,609 |
| 2023-03-20 | $12.40 | $12.65 | $12.31 | $12.53 | $12.53 | 947,182 |
| 2023-03-17 | $12.57 | $12.60 | $12.25 | $12.27 | $12.27 | 2,384,531 |
| 2023-03-16 | $12.85 | $12.89 | $12.41 | $12.69 | $12.69 | 893,362 |
| 2023-03-15 | $13.03 | $13.08 | $12.72 | $13.03 | $13.03 | 742,719 |
| 2023-03-14 | $13.39 | $13.57 | $13.09 | $13.27 | $13.27 | 823,094 |
| 2023-03-13 | $12.85 | $13.22 | $12.84 | $13.06 | $13.06 | 946,886 |
| 2023-03-10 | $13.58 | $13.60 | $12.90 | $13.04 | $13.04 | 789,953 |
| 2023-03-09 | $13.90 | $13.91 | $13.51 | $13.59 | $13.59 | 883,480 |
| 2023-03-08 | $13.91 | $13.98 | $13.69 | $13.82 | $13.82 | 779,178 |
| 2023-03-07 | $14.24 | $14.26 | $13.43 | $13.85 | $13.85 | 974,093 |
| 2023-03-06 | $14.50 | $14.50 | $14.18 | $14.24 | $14.24 | 530,859 |
| 2023-03-03 | $14.32 | $14.50 | $14.23 | $14.46 | $14.46 | 508,290 |
| 2023-03-02 | $13.99 | $14.25 | $13.96 | $14.23 | $14.23 | 596,656 |
| 2023-03-01 | $14.03 | $14.10 | $13.90 | $14.08 | $14.08 | 553,827 |
| 2023-02-28 | $14.25 | $14.41 | $14.11 | $14.12 | $14.12 | 902,114 |
| 2023-02-27 | $14.29 | $14.40 | $14.23 | $14.27 | $14.27 | 519,393 |
| 2023-02-24 | $14.23 | $14.27 | $14.11 | $14.22 | $14.22 | 524,200 |
| 2023-02-23 | $14.02 | $14.37 | $13.90 | $14.37 | $14.37 | 573,804 |
| 2023-02-22 | $14.02 | $14.19 | $13.90 | $13.94 | $13.94 | 599,980 |
| 2023-02-21 | $14.31 | $14.37 | $13.94 | $14.01 | $14.01 | 456,342 |
| 2023-02-17 | $14.59 | $14.62 | $14.36 | $14.44 | $14.44 | 410,609 |
| 2023-02-16 | $14.30 | $14.61 | $14.25 | $14.55 | $14.55 | 352,199 |
| 2023-02-15 | $14.32 | $14.49 | $14.31 | $14.47 | $14.47 | 312,372 |
| 2023-02-14 | $14.60 | $14.62 | $14.37 | $14.44 | $14.44 | 365,341 |
| 2023-02-13 | $14.46 | $14.68 | $14.46 | $14.65 | $14.65 | 294,160 |
| 2023-02-10 | $14.29 | $14.48 | $14.21 | $14.42 | $14.42 | 358,322 |
| 2023-02-09 | $14.51 | $14.54 | $14.13 | $14.29 | $14.29 | 530,618 |
| 2023-02-08 | $14.43 | $14.53 | $14.30 | $14.36 | $14.36 | 504,240 |
| 2023-02-07 | $14.62 | $14.76 | $14.49 | $14.51 | $14.51 | 945,633 |
| 2023-02-06 | $14.88 | $14.93 | $14.55 | $14.72 | $14.72 | 556,504 |
| 2023-02-03 | $15.03 | $15.07 | $14.88 | $15.01 | $15.01 | 943,802 |
| 2023-02-02 | $15.10 | $15.28 | $14.96 | $15.07 | $15.07 | 973,709 |
| 2023-02-01 | $14.92 | $15.13 | $14.78 | $15.04 | $15.04 | 768,750 |
| 2023-01-31 | $14.60 | $15.00 | $14.56 | $14.95 | $14.95 | 1,062,401 |
| 2023-01-30 | $14.52 | $14.72 | $14.50 | $14.60 | $14.60 | 396,258 |
| 2023-01-27 | $14.42 | $14.64 | $14.36 | $14.60 | $14.60 | 529,478 |
| 2023-01-26 | $14.24 | $14.42 | $14.19 | $14.41 | $14.41 | 289,376 |
| 2023-01-25 | $14.25 | $14.28 | $14.15 | $14.21 | $14.21 | 352,807 |
| 2023-01-24 | $14.24 | $14.34 | $14.13 | $14.28 | $14.28 | 292,988 |
| 2023-01-23 | $14.14 | $14.37 | $14.05 | $14.25 | $14.25 | 517,249 |
| 2023-01-20 | $13.90 | $14.09 | $13.75 | $14.08 | $14.08 | 473,262 |
| 2023-01-19 | $13.79 | $13.99 | $13.77 | $13.86 | $13.86 | 596,496 |
| 2023-01-18 | $14.21 | $14.22 | $13.74 | $13.82 | $13.82 | 563,677 |
| 2023-01-17 | $13.78 | $14.17 | $13.78 | $14.14 | $14.14 | 751,292 |
| 2023-01-13 | $13.51 | $13.79 | $13.49 | $13.78 | $13.78 | 778,567 |
| 2023-01-12 | $13.53 | $13.73 | $13.35 | $13.69 | $13.69 | 1,051,073 |
| 2023-01-11 | $13.54 | $13.99 | $13.54 | $13.97 | $13.57 | 1,013,005 |
| 2023-01-10 | $13.45 | $13.52 | $13.35 | $13.47 | $13.09 | 1,050,919 |
| 2023-01-09 | $13.14 | $13.47 | $13.10 | $13.46 | $13.08 | 594,939 |
| 2023-01-06 | $13.00 | $13.14 | $12.93 | $13.11 | $12.74 | 591,916 |
| 2023-01-05 | $13.07 | $13.10 | $12.88 | $12.91 | $12.54 | 801,806 |
| 2023-01-04 | $12.87 | $13.21 | $12.84 | $13.11 | $12.74 | 601,001 |
| 2023-01-03 | $12.78 | $13.01 | $12.64 | $12.73 | $12.37 | 681,205 |
| 2022-12-30 | $12.54 | $12.66 | $12.43 | $12.57 | $12.57 | 669,795 |
| 2022-12-29 | $12.63 | $12.73 | $12.57 | $12.67 | $12.67 | 537,442 |
| 2022-12-28 | $12.85 | $12.90 | $12.53 | $12.59 | $12.59 | 633,162 |
| 2022-12-27 | $12.90 | $12.96 | $12.79 | $12.83 | $12.83 | 469,858 |
| 2022-12-23 | $12.74 | $12.93 | $12.73 | $12.91 | $12.91 | 589,397 |
| 2022-12-22 | $12.84 | $12.93 | $12.59 | $12.81 | $12.81 | 577,774 |
| 2022-12-21 | $13.02 | $13.32 | $12.96 | $12.97 | $12.97 | 795,100 |
| 2022-12-20 | $13.00 | $13.12 | $12.85 | $12.89 | $12.89 | 801,897 |
| 2022-12-19 | $13.15 | $13.20 | $13.03 | $13.06 | $13.06 | 565,387 |
| 2022-12-16 | $13.24 | $13.37 | $13.04 | $13.16 | $13.16 | 1,742,527 |
| 2022-12-15 | $13.57 | $13.65 | $13.35 | $13.46 | $13.46 | 732,552 |
| 2022-12-14 | $13.60 | $13.92 | $13.60 | $13.65 | $13.65 | 701,841 |
| 2022-12-13 | $13.99 | $14.07 | $13.61 | $13.65 | $13.65 | 762,629 |
| 2022-12-12 | $13.50 | $13.70 | $13.39 | $13.64 | $13.64 | 601,376 |
| 2022-12-09 | $13.60 | $13.71 | $13.46 | $13.51 | $13.51 | 1,361,232 |
| 2022-12-08 | $13.61 | $13.81 | $13.61 | $13.71 | $13.71 | 536,447 |
| 2022-12-07 | $13.31 | $13.79 | $13.31 | $13.53 | $13.53 | 629,794 |
| 2022-12-06 | $13.38 | $13.47 | $13.25 | $13.32 | $13.32 | 478,674 |
| 2022-12-05 | $13.53 | $13.55 | $13.33 | $13.36 | $13.36 | 543,879 |
| 2022-12-02 | $13.43 | $13.68 | $13.36 | $13.58 | $13.58 | 471,090 |
| 2022-12-01 | $13.62 | $13.81 | $13.44 | $13.55 | $13.55 | 745,526 |
| 2022-11-30 | $13.15 | $13.53 | $13.01 | $13.53 | $13.53 | 795,721 |
| 2022-11-29 | $13.16 | $13.27 | $13.04 | $13.20 | $13.20 | 689,656 |
| 2022-11-28 | $13.31 | $13.46 | $13.10 | $13.17 | $13.17 | 622,848 |
| 2022-11-25 | $13.33 | $13.43 | $13.30 | $13.35 | $13.35 | 161,288 |
| 2022-11-23 | $13.33 | $13.39 | $13.20 | $13.31 | $13.31 | 475,345 |
| 2022-11-22 | $13.38 | $13.41 | $13.24 | $13.33 | $13.33 | 365,656 |
| 2022-11-21 | $13.14 | $13.36 | $13.12 | $13.31 | $13.31 | 365,840 |
| 2022-11-18 | $13.24 | $13.35 | $13.12 | $13.14 | $13.14 | 591,958 |
| 2022-11-17 | $12.52 | $12.99 | $12.47 | $12.99 | $12.99 | 544,234 |
| 2022-11-16 | $12.84 | $12.87 | $12.63 | $12.70 | $12.70 | 1,033,589 |
| 2022-11-15 | $13.03 | $13.08 | $12.75 | $12.87 | $12.87 | 536,710 |
| 2022-11-14 | $12.87 | $12.92 | $12.72 | $12.87 | $12.87 | 491,886 |
| 2022-11-11 | $13.05 | $13.10 | $12.77 | $12.92 | $12.92 | 583,910 |
| 2022-11-10 | $12.79 | $13.13 | $12.79 | $12.93 | $12.93 | 873,176 |
| 2022-11-09 | $12.81 | $12.91 | $12.40 | $12.50 | $12.50 | 726,861 |
| 2022-11-08 | $12.90 | $13.04 | $12.79 | $12.88 | $12.88 | 567,914 |
| 2022-11-07 | $12.60 | $12.86 | $12.47 | $12.86 | $12.86 | 651,045 |
| 2022-11-04 | $12.48 | $12.83 | $12.43 | $12.65 | $12.65 | 752,242 |
| 2022-11-03 | $12.04 | $12.57 | $11.82 | $12.46 | $12.46 | 762,051 |
| 2022-11-02 | $12.31 | $12.43 | $12.06 | $12.06 | $12.06 | 635,006 |
| 2022-11-01 | $12.39 | $12.47 | $12.20 | $12.31 | $12.31 | 700,171 |
| 2022-10-31 | $12.12 | $12.28 | $12.08 | $12.25 | $12.25 | 734,094 |
| 2022-10-28 | $12.12 | $12.33 | $12.04 | $12.22 | $12.22 | 704,060 |
| 2022-10-27 | $11.95 | $12.16 | $11.95 | $12.06 | $12.06 | 687,785 |
| 2022-10-26 | $11.88 | $11.97 | $11.75 | $11.85 | $11.85 | 662,398 |
| 2022-10-25 | $11.15 | $11.87 | $11.08 | $11.76 | $11.76 | 788,800 |
| 2022-10-24 | $11.00 | $11.11 | $10.86 | $11.02 | $11.02 | 463,677 |
| 2022-10-21 | $10.73 | $10.99 | $10.60 | $10.95 | $10.95 | 730,177 |
| 2022-10-20 | $10.86 | $10.96 | $10.61 | $10.64 | $10.64 | 585,211 |
| 2022-10-19 | $10.85 | $10.99 | $10.69 | $10.81 | $10.81 | 443,088 |
| 2022-10-18 | $11.00 | $11.28 | $10.83 | $10.99 | $10.99 | 750,621 |
| 2022-10-17 | $10.77 | $11.00 | $10.72 | $10.84 | $10.84 | 967,946 |
| 2022-10-14 | $10.65 | $10.92 | $10.40 | $10.48 | $10.48 | 1,021,179 |
| 2022-10-13 | $9.93 | $10.58 | $9.82 | $10.55 | $10.55 | 1,006,407 |
| 2022-10-12 | $10.27 | $10.31 | $10.04 | $10.19 | $10.19 | 872,937 |
| 2022-10-11 | $10.50 | $10.76 | $10.28 | $10.74 | $10.74 | 1,298,708 |
| 2022-10-10 | $10.61 | $10.73 | $10.48 | $10.48 | $10.48 | 827,675 |
| 2022-10-07 | $10.71 | $10.84 | $10.41 | $10.51 | $10.51 | 1,005,572 |
| 2022-10-06 | $11.13 | $11.20 | $10.70 | $10.74 | $10.74 | 802,430 |
| 2022-10-05 | $11.23 | $11.29 | $10.92 | $11.21 | $11.21 | 903,031 |
| 2022-10-04 | $11.00 | $11.44 | $10.96 | $11.38 | $11.38 | 776,361 |
| 2022-10-03 | $10.84 | $10.95 | $10.52 | $10.88 | $10.88 | 916,155 |
| 2022-09-30 | $10.38 | $10.75 | $10.33 | $10.65 | $10.65 | 996,142 |
| 2022-09-29 | $11.06 | $11.09 | $10.19 | $10.31 | $10.31 | 1,146,262 |
| 2022-09-28 | $11.01 | $11.35 | $10.86 | $11.22 | $11.22 | 627,495 |
| 2022-09-27 | $11.40 | $11.40 | $10.94 | $10.96 | $10.96 | 1,135,031 |
| 2022-09-26 | $12.06 | $12.06 | $11.09 | $11.29 | $11.29 | 1,686,878 |
| 2022-09-23 | $12.38 | $12.38 | $12.01 | $12.16 | $12.16 | 855,004 |
| 2022-09-22 | $12.87 | $12.88 | $12.38 | $12.50 | $12.50 | 846,159 |
| 2022-09-21 | $13.01 | $13.10 | $12.82 | $12.82 | $12.82 | 686,018 |
| 2022-09-20 | $13.17 | $13.17 | $12.93 | $12.96 | $12.96 | 668,582 |
| 2022-09-19 | $13.17 | $13.27 | $13.10 | $13.27 | $13.27 | 480,605 |
| 2022-09-16 | $13.00 | $13.28 | $12.92 | $13.27 | $13.27 | 1,189,404 |
| 2022-09-15 | $13.12 | $13.24 | $12.98 | $13.02 | $13.02 | 648,255 |
| 2022-09-14 | $13.25 | $13.25 | $12.96 | $13.13 | $13.13 | 782,820 |
| 2022-09-13 | $13.54 | $13.59 | $13.17 | $13.21 | $13.21 | 488,976 |
| 2022-09-12 | $13.66 | $13.87 | $13.66 | $13.74 | $13.74 | 467,980 |
| 2022-09-09 | $13.52 | $13.67 | $13.45 | $13.57 | $13.57 | 410,483 |
| 2022-09-08 | $13.32 | $13.49 | $13.20 | $13.48 | $13.48 | 500,521 |
| 2022-09-07 | $13.27 | $13.51 | $13.21 | $13.48 | $13.48 | 508,784 |
| 2022-09-06 | $13.30 | $13.30 | $13.13 | $13.26 | $13.26 | 663,051 |
| 2022-09-02 | $13.62 | $13.68 | $13.27 | $13.30 | $13.30 | 627,771 |
| 2022-09-01 | $13.70 | $13.75 | $13.37 | $13.47 | $13.47 | 647,230 |
| 2022-08-31 | $13.89 | $13.98 | $13.76 | $13.77 | $13.77 | 630,968 |
| 2022-08-30 | $14.07 | $14.10 | $13.75 | $13.83 | $13.83 | 477,992 |
| 2022-08-29 | $14.00 | $14.16 | $13.91 | $14.00 | $14.00 | 371,347 |
| 2022-08-26 | $14.32 | $14.32 | $14.01 | $14.03 | $14.03 | 503,658 |
| 2022-08-25 | $14.15 | $14.34 | $14.10 | $14.33 | $14.33 | 362,019 |
| 2022-08-24 | $14.17 | $14.29 | $14.09 | $14.16 | $14.16 | 365,528 |
| 2022-08-23 | $14.08 | $14.38 | $14.08 | $14.17 | $14.17 | 554,243 |
| 2022-08-22 | $14.40 | $14.40 | $14.11 | $14.14 | $14.14 | 468,767 |
| 2022-08-19 | $14.55 | $14.59 | $14.38 | $14.52 | $14.52 | 492,008 |
| 2022-08-18 | $14.62 | $14.80 | $14.59 | $14.60 | $14.60 | 441,617 |
| 2022-08-17 | $14.77 | $14.79 | $14.55 | $14.60 | $14.60 | 449,699 |
| 2022-08-16 | $14.93 | $15.01 | $14.84 | $14.92 | $14.92 | 344,941 |
| 2022-08-15 | $14.96 | $15.00 | $14.87 | $15.00 | $15.00 | 348,296 |
| 2022-08-12 | $14.96 | $15.01 | $14.85 | $14.99 | $14.99 | 365,444 |
| 2022-08-11 | $14.97 | $15.05 | $14.81 | $14.87 | $14.87 | 386,671 |
| 2022-08-10 | $14.86 | $14.96 | $14.83 | $14.84 | $14.84 | 387,004 |
| 2022-08-09 | $14.75 | $14.78 | $14.66 | $14.76 | $14.76 | 500,545 |
| 2022-08-08 | $14.63 | $14.79 | $14.62 | $14.73 | $14.73 | 464,504 |
| 2022-08-05 | $14.40 | $14.59 | $14.39 | $14.57 | $14.57 | 399,487 |
| 2022-08-04 | $14.75 | $14.97 | $14.31 | $14.43 | $14.43 | 462,866 |
| 2022-08-03 | $14.99 | $15.07 | $14.79 | $14.81 | $14.81 | 476,758 |
| 2022-08-02 | $15.23 | $15.25 | $14.89 | $14.89 | $14.89 | 405,385 |
| 2022-08-01 | $14.99 | $15.30 | $14.91 | $15.23 | $15.23 | 551,568 |
| 2022-07-29 | $15.11 | $15.19 | $14.94 | $15.09 | $15.09 | 640,927 |
| 2022-07-28 | $15.10 | $15.20 | $15.03 | $15.13 | $15.13 | 432,742 |
| 2022-07-27 | $15.05 | $15.13 | $14.85 | $14.98 | $14.98 | 443,959 |
| 2022-07-26 | $15.06 | $15.15 | $14.96 | $15.01 | $15.01 | 393,853 |
| 2022-07-25 | $14.99 | $15.20 | $14.96 | $15.07 | $15.07 | 540,066 |
| 2022-07-22 | $15.06 | $15.16 | $14.86 | $14.97 | $14.97 | 390,730 |
| 2022-07-21 | $14.82 | $15.03 | $14.65 | $15.03 | $15.03 | 614,528 |
| 2022-07-20 | $14.83 | $15.02 | $14.72 | $14.96 | $14.96 | 572,175 |
| 2022-07-19 | $14.73 | $14.85 | $14.67 | $14.82 | $14.82 | 486,804 |
| 2022-07-18 | $14.74 | $14.83 | $14.49 | $14.52 | $14.52 | 481,662 |
| 2022-07-15 | $14.35 | $14.68 | $14.19 | $14.62 | $14.62 | 671,398 |
| 2022-07-14 | $13.89 | $14.22 | $13.80 | $14.11 | $14.11 | 472,773 |
| 2022-07-13 | $14.18 | $14.29 | $14.04 | $14.14 | $14.14 | 439,006 |
| 2022-07-12 | $13.90 | $14.28 | $13.88 | $14.22 | $14.22 | 609,500 |
| 2022-07-11 | $13.94 | $14.03 | $13.82 | $13.93 | $13.93 | 502,113 |
| 2022-07-08 | $14.00 | $14.03 | $13.76 | $13.93 | $13.93 | 708,473 |
| 2022-07-07 | $14.44 | $14.63 | $14.40 | $14.42 | $14.02 | 1,009,997 |
| 2022-07-06 | $14.36 | $14.44 | $14.11 | $14.34 | $13.94 | 841,459 |
| 2022-07-05 | $14.24 | $14.40 | $14.00 | $14.39 | $13.99 | 812,698 |
| 2022-07-01 | $14.14 | $14.46 | $14.06 | $14.38 | $13.98 | 590,753 |
| 2022-06-30 | $14.03 | $14.32 | $13.94 | $14.16 | $13.76 | 588,093 |
| 2022-06-29 | $14.29 | $14.31 | $14.09 | $14.19 | $13.79 | 591,965 |
| 2022-06-28 | $14.60 | $14.76 | $14.31 | $14.34 | $13.94 | 684,691 |
| 2022-06-27 | $14.49 | $14.57 | $14.33 | $14.46 | $14.06 | 521,989 |
| 2022-06-24 | $14.17 | $14.53 | $14.15 | $14.42 | $14.02 | 935,324 |
| 2022-06-23 | $13.79 | $14.22 | $13.79 | $14.15 | $13.76 | 551,032 |
| 2022-06-22 | $13.40 | $13.96 | $13.35 | $13.78 | $13.40 | 642,519 |
| 2022-06-21 | $13.41 | $13.74 | $13.33 | $13.45 | $13.07 | 525,853 |
| 2022-06-17 | $13.15 | $13.42 | $13.01 | $13.31 | $12.94 | 1,167,453 |
| 2022-06-16 | $13.26 | $13.26 | $12.98 | $13.07 | $12.71 | 722,948 |
| 2022-06-15 | $13.27 | $13.69 | $13.21 | $13.48 | $13.10 | 752,247 |
| 2022-06-14 | $13.35 | $13.36 | $13.01 | $13.13 | $12.76 | 528,865 |
| 2022-06-13 | $13.78 | $13.83 | $13.25 | $13.28 | $12.91 | 724,114 |
| 2022-06-10 | $14.03 | $14.19 | $13.86 | $14.09 | $13.70 | 442,938 |
| 2022-06-09 | $14.43 | $14.46 | $14.09 | $14.12 | $13.73 | 534,606 |
| 2022-06-08 | $14.36 | $14.45 | $14.22 | $14.39 | $13.99 | 558,221 |
| 2022-06-07 | $14.26 | $14.51 | $14.18 | $14.51 | $14.10 | 508,421 |
| 2022-06-06 | $14.63 | $14.63 | $14.34 | $14.39 | $13.99 | 427,318 |
| 2022-06-03 | $14.62 | $14.66 | $14.36 | $14.51 | $14.10 | 503,926 |
| 2022-06-02 | $14.56 | $14.67 | $14.33 | $14.62 | $14.21 | 438,006 |
| 2022-06-01 | $14.51 | $14.64 | $14.25 | $14.55 | $14.14 | 540,928 |
| 2022-05-31 | $14.53 | $14.53 | $14.23 | $14.47 | $14.07 | 684,622 |
| 2022-05-27 | $14.40 | $14.48 | $14.35 | $14.46 | $14.06 | 474,405 |
| 2022-05-26 | $14.26 | $14.38 | $14.12 | $14.27 | $13.87 | 476,748 |
| 2022-05-25 | $14.13 | $14.30 | $14.07 | $14.24 | $13.84 | 520,702 |
| 2022-05-24 | $13.77 | $14.19 | $13.52 | $14.13 | $13.74 | 591,264 |
| 2022-05-23 | $13.85 | $13.98 | $13.71 | $13.77 | $13.39 | 471,433 |
| 2022-05-20 | $13.76 | $13.86 | $13.37 | $13.64 | $13.26 | 706,199 |
| 2022-05-19 | $13.95 | $14.11 | $13.67 | $13.68 | $13.30 | 793,217 |
| 2022-05-18 | $14.19 | $14.44 | $14.05 | $14.06 | $13.67 | 986,520 |
| 2022-05-17 | $13.83 | $14.18 | $13.75 | $14.18 | $13.78 | 642,642 |
| 2022-05-16 | $13.52 | $13.75 | $13.50 | $13.70 | $13.32 | 550,134 |
| 2022-05-13 | $13.27 | $13.54 | $13.05 | $13.52 | $13.14 | 744,104 |
| 2022-05-12 | $12.94 | $13.18 | $12.81 | $13.16 | $12.79 | 903,424 |
| 2022-05-11 | $12.92 | $13.28 | $12.84 | $12.90 | $12.54 | 1,045,345 |
| 2022-05-10 | $13.40 | $13.58 | $12.79 | $12.87 | $12.51 | 1,338,776 |
| 2022-05-09 | $13.51 | $13.60 | $13.24 | $13.30 | $12.93 | 1,105,426 |
| 2022-05-06 | $13.78 | $13.93 | $13.49 | $13.69 | $13.31 | 911,934 |
| 2022-05-05 | $14.03 | $14.39 | $13.75 | $13.92 | $13.53 | 532,916 |
| 2022-05-04 | $13.77 | $14.05 | $13.66 | $14.01 | $13.62 | 647,292 |
| 2022-05-03 | $13.56 | $13.86 | $13.52 | $13.78 | $13.40 | 607,957 |
| 2022-05-02 | $14.10 | $14.17 | $13.44 | $13.56 | $13.18 | 1,131,168 |
| 2022-04-29 | $14.59 | $14.64 | $14.01 | $14.03 | $13.64 | 819,321 |
| 2022-04-28 | $14.42 | $14.74 | $14.37 | $14.66 | $14.25 | 439,965 |
| 2022-04-27 | $14.65 | $14.72 | $14.36 | $14.41 | $14.01 | 758,126 |
| 2022-04-26 | $14.86 | $14.94 | $14.63 | $14.65 | $14.24 | 484,473 |
| 2022-04-25 | $15.10 | $15.12 | $14.66 | $14.97 | $14.55 | 666,291 |
| 2022-04-22 | $15.19 | $15.24 | $15.07 | $15.08 | $14.66 | 374,506 |
| 2022-04-21 | $15.29 | $15.39 | $15.19 | $15.23 | $14.80 | 482,304 |
| 2022-04-20 | $15.22 | $15.38 | $15.17 | $15.17 | $14.75 | 467,132 |
| 2022-04-19 | $15.19 | $15.33 | $15.16 | $15.18 | $14.76 | 470,431 |
| 2022-04-18 | $15.11 | $15.30 | $15.06 | $15.11 | $14.69 | 560,913 |
| 2022-04-14 | $15.20 | $15.35 | $15.09 | $15.12 | $14.70 | 612,957 |
| 2022-04-13 | $15.00 | $15.22 | $14.96 | $15.14 | $14.72 | 631,568 |
| 2022-04-12 | $15.15 | $15.29 | $14.91 | $14.96 | $14.54 | 993,969 |
| 2022-04-11 | $15.03 | $15.26 | $15.03 | $15.06 | $14.64 | 885,802 |
| 2022-04-08 | $15.25 | $15.38 | $14.71 | $15.07 | $14.65 | 1,860,737 |
| 2022-04-07 | $15.77 | $15.84 | $15.58 | $15.74 | $14.91 | 2,659,309 |
| 2022-04-06 | $15.59 | $15.82 | $15.45 | $15.77 | $14.93 | 976,771 |
| 2022-04-05 | $15.89 | $16.01 | $15.57 | $15.60 | $14.77 | 802,212 |
| 2022-04-04 | $15.96 | $15.96 | $15.62 | $15.87 | $15.03 | 687,291 |
| 2022-04-01 | $15.80 | $15.99 | $15.54 | $15.96 | $15.11 | 753,056 |
| 2022-03-31 | $15.68 | $15.83 | $15.68 | $15.73 | $14.90 | 746,059 |
| 2022-03-30 | $15.78 | $15.84 | $15.58 | $15.65 | $14.82 | 517,655 |
| 2022-03-29 | $15.38 | $15.84 | $15.38 | $15.83 | $14.99 | 1,137,669 |
| 2022-03-28 | $15.27 | $15.30 | $15.16 | $15.27 | $14.46 | 543,020 |
| 2022-03-25 | $15.01 | $15.30 | $15.00 | $15.27 | $14.46 | 591,464 |
| 2022-03-24 | $14.95 | $15.07 | $14.82 | $15.03 | $14.23 | 449,412 |
| 2022-03-23 | $15.00 | $15.14 | $14.92 | $14.95 | $14.16 | 429,315 |
| 2022-03-22 | $15.00 | $15.17 | $14.99 | $15.09 | $14.29 | 618,511 |
| 2022-03-21 | $15.11 | $15.14 | $14.84 | $14.90 | $14.11 | 535,204 |
| 2022-03-18 | $15.07 | $15.10 | $14.95 | $15.08 | $14.28 | 940,518 |
| 2022-03-17 | $14.62 | $15.06 | $14.53 | $15.03 | $14.23 | 551,177 |
| 2022-03-16 | $14.82 | $14.91 | $14.44 | $14.74 | $13.96 | 843,150 |
| 2022-03-15 | $15.00 | $15.07 | $14.69 | $14.72 | $13.94 | 631,635 |
| 2022-03-14 | $14.91 | $15.11 | $14.80 | $14.91 | $14.12 | 710,270 |
| 2022-03-11 | $14.96 | $15.08 | $14.78 | $14.86 | $14.07 | 401,961 |
| 2022-03-10 | $14.68 | $14.95 | $14.58 | $14.94 | $14.15 | 493,899 |
| 2022-03-09 | $15.07 | $15.24 | $14.87 | $14.88 | $14.09 | 791,987 |
| 2022-03-08 | $14.61 | $15.06 | $14.56 | $14.93 | $14.14 | 896,815 |
| 2022-03-07 | $14.90 | $14.90 | $14.58 | $14.59 | $13.82 | 580,350 |
| 2022-03-04 | $14.72 | $14.93 | $14.59 | $14.92 | $14.13 | 710,446 |
| 2022-03-03 | $14.63 | $14.90 | $14.60 | $14.88 | $14.09 | 1,184,804 |
| 2022-03-02 | $14.22 | $14.73 | $14.13 | $14.70 | $13.92 | 993,919 |
| 2022-03-01 | $14.14 | $14.29 | $14.00 | $14.13 | $13.38 | 1,219,186 |
| 2022-02-28 | $14.30 | $14.39 | $13.98 | $14.21 | $13.46 | 1,709,284 |
| 2022-02-25 | $14.27 | $14.52 | $14.27 | $14.44 | $13.67 | 1,470,142 |
| 2022-02-24 | $14.00 | $14.30 | $13.80 | $14.25 | $13.49 | 1,408,507 |
| 2022-02-23 | $14.35 | $14.48 | $14.00 | $14.00 | $13.26 | 1,007,507 |
| 2022-02-22 | $14.40 | $14.42 | $14.12 | $14.23 | $13.48 | 900,847 |
| 2022-02-18 | $14.50 | $14.64 | $14.41 | $14.45 | $13.68 | 901,198 |
| 2022-02-17 | $14.43 | $14.55 | $14.35 | $14.52 | $13.75 | 909,684 |
| 2022-02-16 | $14.25 | $14.51 | $14.25 | $14.50 | $13.73 | 1,030,077 |
| 2022-02-15 | $14.18 | $14.31 | $14.14 | $14.20 | $13.45 | 485,530 |
| 2022-02-14 | $14.31 | $14.43 | $14.04 | $14.08 | $13.33 | 838,782 |
| 2022-02-11 | $14.07 | $14.33 | $14.04 | $14.32 | $13.56 | 1,051,022 |
| 2022-02-10 | $13.98 | $14.32 | $13.89 | $13.96 | $13.22 | 1,021,813 |
| 2022-02-09 | $13.95 | $14.17 | $13.95 | $14.10 | $13.35 | 1,185,117 |
| 2022-02-08 | $14.02 | $14.06 | $13.88 | $13.89 | $13.15 | 989,189 |
| 2022-02-07 | $13.93 | $14.07 | $13.89 | $13.95 | $13.21 | 654,722 |
| 2022-02-04 | $13.95 | $14.05 | $13.72 | $13.89 | $13.15 | 1,325,580 |
| 2022-02-03 | $14.20 | $14.23 | $14.00 | $14.01 | $13.27 | 894,897 |
| 2022-02-02 | $14.36 | $14.44 | $14.20 | $14.23 | $13.48 | 909,532 |
| 2022-02-01 | $14.33 | $14.40 | $14.11 | $14.34 | $13.58 | 619,512 |
| 2022-01-31 | $14.01 | $14.87 | $13.95 | $14.34 | $13.58 | 764,390 |
| 2022-01-28 | $13.80 | $14.11 | $13.57 | $14.11 | $13.36 | 887,916 |
| 2022-01-27 | $14.02 | $14.22 | $13.68 | $13.79 | $13.06 | 668,266 |
| 2022-01-26 | $14.24 | $14.41 | $13.90 | $14.00 | $13.26 | 748,063 |
| 2022-01-25 | $13.78 | $14.27 | $13.66 | $14.15 | $13.40 | 869,426 |
| 2022-01-24 | $14.00 | $14.06 | $13.52 | $14.01 | $13.27 | 1,178,217 |
| 2022-01-21 | $14.15 | $14.35 | $14.04 | $14.09 | $13.34 | 772,029 |
| 2022-01-20 | $14.52 | $14.64 | $14.14 | $14.15 | $13.40 | 708,834 |
| 2022-01-19 | $14.82 | $14.92 | $14.51 | $14.51 | $13.74 | 650,746 |
| 2022-01-18 | $15.08 | $15.14 | $14.80 | $14.82 | $14.03 | 950,665 |
| 2022-01-14 | $15.06 | $15.17 | $14.97 | $15.08 | $14.28 | 569,423 |
| 2022-01-13 | $14.92 | $15.24 | $14.88 | $15.07 | $14.27 | 715,438 |
| 2022-01-12 | $15.23 | $15.37 | $14.87 | $14.88 | $14.09 | 1,038,476 |
| 2022-01-11 | $15.60 | $15.70 | $15.43 | $15.68 | $14.46 | 1,298,030 |
| 2022-01-10 | $15.64 | $15.64 | $15.43 | $15.58 | $14.37 | 928,492 |
| 2022-01-07 | $15.64 | $15.82 | $15.61 | $15.62 | $14.40 | 708,640 |
| 2022-01-06 | $15.55 | $15.69 | $15.49 | $15.63 | $14.41 | 628,580 |
| 2022-01-05 | $15.89 | $15.95 | $15.49 | $15.53 | $14.32 | 842,011 |
| 2022-01-04 | $15.61 | $15.93 | $15.60 | $15.83 | $14.60 | 791,202 |
| 2022-01-03 | $15.34 | $15.55 | $15.30 | $15.53 | $14.32 | 960,713 |
| 2021-12-31 | $15.33 | $15.42 | $15.28 | $15.28 | $14.09 | 734,553 |
| 2021-12-30 | $15.25 | $15.43 | $15.22 | $15.33 | $14.14 | 658,313 |
| 2021-12-29 | $15.18 | $15.36 | $15.07 | $15.29 | $14.10 | 677,334 |
| 2021-12-28 | $15.03 | $15.19 | $15.00 | $15.14 | $13.96 | 723,995 |
| 2021-12-27 | $14.95 | $15.09 | $14.83 | $15.08 | $13.91 | 885,595 |
| 2021-12-23 | $15.06 | $15.15 | $14.90 | $14.95 | $13.79 | 692,484 |
| 2021-12-22 | $14.92 | $15.03 | $14.90 | $14.97 | $13.80 | 497,923 |
| 2021-12-21 | $14.39 | $14.95 | $14.39 | $14.92 | $13.76 | 986,369 |
| 2021-12-20 | $14.61 | $14.64 | $13.93 | $14.28 | $13.17 | 1,316,331 |
| 2021-12-17 | $14.77 | $14.98 | $14.71 | $14.82 | $13.67 | 3,122,184 |
| 2021-12-16 | $14.95 | $15.05 | $14.72 | $14.84 | $13.68 | 1,427,230 |
| 2021-12-15 | $14.82 | $14.96 | $14.66 | $14.91 | $13.75 | 1,592,635 |
| 2021-12-14 | $15.06 | $15.21 | $14.78 | $14.80 | $13.65 | 1,065,345 |
| 2021-12-13 | $15.07 | $15.19 | $14.96 | $15.06 | $13.89 | 872,338 |
| 2021-12-10 | $15.29 | $15.29 | $15.05 | $15.19 | $14.01 | 622,171 |
| 2021-12-09 | $15.23 | $15.28 | $15.12 | $15.15 | $13.97 | 527,706 |
| 2021-12-08 | $15.19 | $15.45 | $15.14 | $15.30 | $14.11 | 749,111 |
| 2021-12-07 | $15.24 | $15.44 | $15.12 | $15.19 | $14.01 | 716,634 |
| 2021-12-06 | $14.71 | $15.29 | $14.71 | $15.14 | $13.96 | 827,986 |
| 2021-12-03 | $14.42 | $14.64 | $14.31 | $14.54 | $13.41 | 1,805,112 |
| 2021-12-02 | $13.88 | $14.41 | $13.83 | $14.36 | $13.24 | 925,560 |
| 2021-12-01 | $14.34 | $14.50 | $13.78 | $13.80 | $12.73 | 1,069,135 |
| 2021-11-30 | $14.28 | $14.40 | $14.09 | $14.20 | $13.09 | 1,351,354 |
| 2021-11-29 | $14.58 | $14.64 | $14.30 | $14.44 | $13.32 | 860,309 |
| 2021-11-26 | $14.70 | $14.93 | $14.14 | $14.49 | $13.36 | 844,834 |
| 2021-11-24 | $14.97 | $15.07 | $14.90 | $15.00 | $13.83 | 558,111 |
| 2021-11-23 | $15.14 | $15.18 | $14.95 | $14.98 | $13.81 | 920,937 |
| 2021-11-22 | $14.90 | $15.26 | $14.81 | $15.13 | $13.95 | 840,282 |
| 2021-11-19 | $15.11 | $15.16 | $14.87 | $14.95 | $13.79 | 962,685 |
| 2021-11-18 | $15.34 | $15.37 | $15.13 | $15.24 | $14.05 | 844,489 |
| 2021-11-17 | $15.47 | $15.53 | $15.24 | $15.38 | $14.18 | 831,685 |
| 2021-11-16 | $15.87 | $15.89 | $15.48 | $15.52 | $14.31 | 846,975 |
| 2021-11-15 | $15.71 | $15.88 | $15.69 | $15.88 | $14.64 | 768,315 |
| 2021-11-12 | $15.83 | $15.87 | $15.63 | $15.67 | $14.45 | 535,712 |
| 2021-11-11 | $15.65 | $15.79 | $15.59 | $15.78 | $14.55 | 539,064 |
| 2021-11-10 | $15.72 | $15.93 | $15.62 | $15.65 | $14.43 | 654,693 |
| 2021-11-09 | $15.87 | $15.94 | $15.63 | $15.67 | $14.45 | 670,281 |
| 2021-11-08 | $16.16 | $16.16 | $15.81 | $15.85 | $14.62 | 705,469 |
| 2021-11-05 | $15.96 | $16.33 | $15.95 | $16.12 | $14.87 | 728,369 |
| 2021-11-04 | $16.36 | $16.46 | $15.68 | $15.76 | $14.53 | 988,219 |
| 2021-11-03 | $16.21 | $16.41 | $16.20 | $16.27 | $15.00 | 595,640 |
| 2021-11-02 | $16.41 | $16.41 | $16.21 | $16.22 | $14.96 | 474,129 |
| 2021-11-01 | $16.07 | $16.34 | $15.97 | $16.29 | $15.02 | 552,073 |
| 2021-10-29 | $16.36 | $16.38 | $16.00 | $16.02 | $14.77 | 816,749 |
| 2021-10-28 | $16.24 | $16.43 | $16.15 | $16.40 | $15.12 | 645,185 |
| 2021-10-27 | $16.33 | $16.39 | $16.20 | $16.20 | $14.94 | 755,719 |
| 2021-10-26 | $16.34 | $16.50 | $16.31 | $16.32 | $15.05 | 490,383 |
| 2021-10-25 | $16.35 | $16.47 | $16.27 | $16.35 | $15.08 | 495,776 |
| 2021-10-22 | $16.35 | $16.55 | $16.31 | $16.36 | $15.09 | 580,270 |
| 2021-10-21 | $16.45 | $16.53 | $16.24 | $16.30 | $15.03 | 666,602 |
| 2021-10-20 | $16.20 | $16.47 | $16.17 | $16.43 | $15.15 | 546,729 |
| 2021-10-19 | $16.32 | $16.35 | $16.18 | $16.21 | $14.95 | 511,096 |
| 2021-10-18 | $16.26 | $16.36 | $16.13 | $16.29 | $15.02 | 565,612 |
| 2021-10-15 | $16.55 | $16.63 | $16.36 | $16.36 | $15.09 | 555,755 |
| 2021-10-14 | $16.30 | $16.45 | $16.28 | $16.44 | $15.16 | 485,453 |
| 2021-10-13 | $16.09 | $16.31 | $16.03 | $16.30 | $15.03 | 660,417 |
| 2021-10-12 | $15.83 | $16.10 | $15.76 | $16.10 | $14.85 | 646,258 |
| 2021-10-11 | $15.91 | $15.96 | $15.76 | $15.81 | $14.58 | 543,120 |
| 2021-10-08 | $16.07 | $16.14 | $15.82 | $15.87 | $14.63 | 613,470 |
| 2021-10-07 | $16.56 | $16.68 | $16.50 | $16.51 | $14.85 | 1,008,834 |
| 2021-10-06 | $16.32 | $16.52 | $16.08 | $16.51 | $14.85 | 650,625 |
| 2021-10-05 | $16.59 | $16.65 | $16.35 | $16.35 | $14.71 | 584,204 |
| 2021-10-04 | $16.50 | $16.58 | $16.43 | $16.50 | $14.84 | 679,607 |
| 2021-10-01 | $16.14 | $16.48 | $16.11 | $16.43 | $14.78 | 740,114 |
| 2021-09-30 | $16.43 | $16.43 | $16.01 | $16.02 | $14.41 | 850,403 |
| 2021-09-29 | $16.17 | $16.31 | $16.13 | $16.29 | $14.65 | 820,583 |
| 2021-09-28 | $16.25 | $16.34 | $16.10 | $16.11 | $14.49 | 711,216 |
| 2021-09-27 | $16.33 | $16.70 | $16.21 | $16.22 | $14.59 | 694,596 |
| 2021-09-24 | $16.33 | $16.44 | $16.26 | $16.28 | $14.64 | 721,955 |
| 2021-09-23 | $16.35 | $16.57 | $16.25 | $16.41 | $14.76 | 489,453 |
| 2021-09-22 | $16.43 | $16.51 | $16.30 | $16.30 | $14.66 | 665,093 |
| 2021-09-21 | $16.50 | $16.55 | $16.31 | $16.32 | $14.68 | 558,535 |
| 2021-09-20 | $16.12 | $16.48 | $16.00 | $16.35 | $14.71 | 1,173,769 |
| 2021-09-17 | $16.59 | $16.68 | $16.28 | $16.28 | $14.64 | 2,535,667 |
| 2021-09-16 | $16.62 | $16.73 | $16.50 | $16.58 | $14.91 | 486,564 |
| 2021-09-15 | $16.66 | $16.77 | $16.61 | $16.64 | $14.97 | 535,671 |
| 2021-09-14 | $16.74 | $16.79 | $16.59 | $16.68 | $15.00 | 821,204 |
| 2021-09-13 | $16.58 | $16.88 | $16.49 | $16.61 | $14.94 | 633,274 |
| 2021-09-10 | $16.87 | $17.00 | $16.38 | $16.39 | $14.74 | 1,023,179 |
| 2021-09-09 | $17.02 | $17.10 | $16.79 | $16.79 | $15.10 | 831,651 |
| 2021-09-08 | $17.05 | $17.19 | $16.99 | $17.14 | $15.42 | 638,220 |
| 2021-09-07 | $17.16 | $17.22 | $17.01 | $17.04 | $15.33 | 603,495 |
| 2021-09-03 | $17.15 | $17.25 | $17.01 | $17.25 | $15.52 | 616,724 |
| 2021-09-02 | $17.05 | $17.17 | $17.03 | $17.14 | $15.42 | 476,491 |
| 2021-09-01 | $17.03 | $17.12 | $16.95 | $17.05 | $15.34 | 646,072 |
| 2021-08-31 | $17.10 | $17.15 | $16.91 | $17.00 | $15.29 | 1,231,208 |
| 2021-08-30 | $17.21 | $17.28 | $17.09 | $17.18 | $15.45 | 660,323 |
| 2021-08-27 | $17.13 | $17.35 | $17.10 | $17.16 | $15.44 | 828,452 |
| 2021-08-26 | $17.08 | $17.18 | $16.97 | $17.09 | $15.37 | 663,727 |
| 2021-08-25 | $17.10 | $17.29 | $17.07 | $17.10 | $15.38 | 1,126,503 |
| 2021-08-24 | $17.28 | $17.30 | $17.10 | $17.12 | $15.40 | 774,780 |
| 2021-08-23 | $17.42 | $17.51 | $17.21 | $17.28 | $15.54 | 612,267 |
| 2021-08-20 | $17.20 | $17.51 | $17.03 | $17.41 | $15.66 | 494,958 |
| 2021-08-19 | $17.26 | $17.44 | $17.06 | $17.23 | $15.50 | 589,504 |
| 2021-08-18 | $17.65 | $17.65 | $17.33 | $17.38 | $15.63 | 668,884 |
| 2021-08-17 | $17.60 | $17.74 | $17.45 | $17.67 | $15.89 | 441,579 |
| 2021-08-16 | $17.73 | $17.96 | $17.66 | $17.76 | $15.97 | 604,445 |
| 2021-08-13 | $17.59 | $17.80 | $17.52 | $17.69 | $15.91 | 401,605 |
| 2021-08-12 | $17.84 | $17.84 | $17.46 | $17.57 | $15.80 | 457,065 |
| 2021-08-11 | $17.87 | $17.87 | $17.61 | $17.74 | $15.96 | 611,978 |
| 2021-08-10 | $18.02 | $18.11 | $17.74 | $17.74 | $15.96 | 675,065 |
| 2021-08-09 | $18.22 | $18.25 | $18.04 | $18.04 | $16.23 | 469,647 |
| 2021-08-06 | $18.35 | $18.51 | $18.22 | $18.27 | $16.43 | 498,505 |
| 2021-08-05 | $17.92 | $18.26 | $17.92 | $18.26 | $16.42 | 419,375 |
| 2021-08-04 | $18.13 | $18.30 | $17.79 | $17.84 | $16.05 | 652,852 |
| 2021-08-03 | $18.33 | $18.35 | $18.06 | $18.27 | $16.43 | 661,401 |
| 2021-08-02 | $18.48 | $18.69 | $18.22 | $18.28 | $16.44 | 510,589 |
| 2021-07-30 | $18.55 | $18.79 | $18.41 | $18.47 | $16.61 | 489,366 |
| 2021-07-29 | $18.58 | $18.73 | $18.52 | $18.53 | $16.67 | 442,335 |
| 2021-07-28 | $18.54 | $18.59 | $18.29 | $18.44 | $16.59 | 399,468 |
| 2021-07-27 | $18.55 | $18.68 | $18.40 | $18.51 | $16.65 | 465,206 |
| 2021-07-26 | $18.55 | $18.74 | $18.51 | $18.60 | $16.73 | 481,679 |
| 2021-07-23 | $18.41 | $18.53 | $18.35 | $18.49 | $16.63 | 272,988 |
| 2021-07-22 | $18.54 | $18.54 | $18.22 | $18.39 | $16.54 | 566,522 |
| 2021-07-21 | $18.40 | $18.71 | $18.40 | $18.56 | $16.69 | 748,793 |
| 2021-07-20 | $17.93 | $18.61 | $17.85 | $18.41 | $16.56 | 764,627 |
| 2021-07-19 | $18.12 | $18.16 | $17.70 | $17.82 | $16.03 | 842,159 |
| 2021-07-16 | $18.68 | $18.71 | $18.42 | $18.42 | $16.57 | 451,703 |
| 2021-07-15 | $18.41 | $18.61 | $18.38 | $18.59 | $16.72 | 513,758 |
| 2021-07-14 | $18.54 | $18.69 | $18.41 | $18.48 | $16.62 | 571,873 |
| 2021-07-13 | $18.58 | $18.66 | $18.48 | $18.58 | $16.71 | 646,152 |
| 2021-07-12 | $18.52 | $18.70 | $18.38 | $18.69 | $16.81 | 482,638 |
| 2021-07-09 | $18.22 | $18.60 | $18.19 | $18.59 | $16.72 | 858,463 |
| 2021-07-08 | $18.61 | $18.67 | $18.36 | $18.53 | $16.32 | 951,537 |
| 2021-07-07 | $18.74 | $18.85 | $18.65 | $18.79 | $16.55 | 742,415 |
| 2021-07-06 | $18.74 | $18.88 | $18.45 | $18.78 | $16.54 | 928,724 |
| 2021-07-02 | $18.78 | $18.83 | $18.61 | $18.71 | $16.47 | 565,248 |
| 2021-07-01 | $18.54 | $18.81 | $18.50 | $18.72 | $16.48 | 585,176 |
| 2021-06-30 | $18.45 | $18.59 | $18.41 | $18.50 | $16.29 | 592,458 |
| 2021-06-29 | $18.50 | $18.62 | $18.41 | $18.50 | $16.29 | 469,557 |
| 2021-06-28 | $18.60 | $18.62 | $18.30 | $18.48 | $16.27 | 802,584 |
| 2021-06-25 | $18.33 | $18.73 | $18.33 | $18.54 | $16.33 | 1,587,543 |
| 2021-06-24 | $18.33 | $18.38 | $18.21 | $18.38 | $16.18 | 527,404 |
| 2021-06-23 | $18.25 | $18.44 | $18.22 | $18.27 | $16.09 | 590,216 |
| 2021-06-22 | $18.38 | $18.58 | $18.27 | $18.37 | $16.18 | 677,404 |
| 2021-06-21 | $18.13 | $18.55 | $18.04 | $18.44 | $16.24 | 1,103,488 |
| 2021-06-18 | $18.77 | $18.83 | $18.05 | $18.07 | $15.91 | 2,503,919 |
| 2021-06-17 | $19.74 | $19.77 | $18.93 | $19.00 | $16.73 | 1,305,127 |
| 2021-06-16 | $20.05 | $20.08 | $19.82 | $19.83 | $17.46 | 783,636 |
| 2021-06-15 | $20.00 | $20.12 | $19.94 | $19.99 | $17.60 | 833,024 |
| 2021-06-14 | $19.84 | $20.00 | $19.77 | $19.98 | $17.59 | 1,201,693 |
| 2021-06-11 | $19.85 | $19.96 | $19.76 | $19.80 | $17.43 | 576,663 |
| 2021-06-10 | $19.82 | $19.96 | $19.75 | $19.86 | $17.49 | 663,213 |
| 2021-06-09 | $19.95 | $20.05 | $19.84 | $19.85 | $17.48 | 712,526 |
| 2021-06-08 | $19.72 | $19.88 | $19.70 | $19.82 | $17.45 | 980,440 |
| 2021-06-07 | $19.98 | $20.06 | $19.67 | $19.70 | $17.35 | 772,258 |
| 2021-06-04 | $19.91 | $19.96 | $19.78 | $19.87 | $17.50 | 366,130 |
| 2021-06-03 | $20.00 | $20.01 | $19.77 | $19.90 | $17.52 | 361,900 |
| 2021-06-02 | $19.84 | $20.00 | $19.69 | $20.00 | $17.61 | 487,342 |
| 2021-06-01 | $19.60 | $19.89 | $19.55 | $19.81 | $17.44 | 586,090 |
| 2021-05-28 | $19.45 | $19.60 | $19.38 | $19.54 | $17.21 | 387,825 |
| 2021-05-27 | $19.37 | $19.58 | $19.31 | $19.37 | $17.06 | 582,530 |
| 2021-05-26 | $19.24 | $19.38 | $19.17 | $19.36 | $17.05 | 387,673 |
| 2021-05-25 | $19.42 | $19.49 | $19.12 | $19.14 | $16.85 | 429,923 |
| 2021-05-24 | $19.04 | $19.42 | $19.04 | $19.36 | $17.05 | 619,491 |
| 2021-05-21 | $19.01 | $19.17 | $18.97 | $19.04 | $16.77 | 1,024,710 |
| 2021-05-20 | $18.77 | $18.98 | $18.68 | $18.97 | $16.70 | 451,345 |
| 2021-05-19 | $18.75 | $18.83 | $18.43 | $18.79 | $16.55 | 487,092 |
| 2021-05-18 | $18.80 | $19.06 | $18.67 | $18.83 | $16.58 | 451,848 |
| 2021-05-17 | $18.57 | $18.77 | $18.42 | $18.71 | $16.47 | 376,018 |
| 2021-05-14 | $18.71 | $18.77 | $18.55 | $18.65 | $16.42 | 566,899 |
| 2021-05-13 | $18.31 | $18.75 | $18.30 | $18.62 | $16.40 | 493,396 |
| 2021-05-12 | $18.74 | $18.76 | $18.14 | $18.29 | $16.11 | 527,652 |
| 2021-05-11 | $18.91 | $18.91 | $18.46 | $18.75 | $16.51 | 476,002 |
| 2021-05-10 | $19.19 | $19.39 | $19.09 | $19.10 | $16.82 | 517,488 |
| 2021-05-07 | $18.80 | $19.16 | $18.76 | $19.15 | $16.86 | 429,111 |
| 2021-05-06 | $18.91 | $19.15 | $18.61 | $18.88 | $16.62 | 414,545 |
| 2021-05-05 | $19.12 | $19.18 | $18.78 | $19.00 | $16.73 | 362,400 |
| 2021-05-04 | $19.44 | $19.53 | $19.14 | $19.23 | $16.93 | 583,501 |
| 2021-05-03 | $19.28 | $19.58 | $19.17 | $19.41 | $17.09 | 699,192 |
| 2021-04-30 | $19.16 | $19.37 | $19.13 | $19.20 | $16.91 | 402,401 |
| 2021-04-29 | $19.22 | $19.34 | $19.09 | $19.21 | $16.92 | 307,463 |
| 2021-04-28 | $18.99 | $19.21 | $18.97 | $18.99 | $16.72 | 410,932 |
| 2021-04-27 | $19.04 | $19.14 | $18.90 | $18.98 | $16.71 | 297,383 |
| 2021-04-26 | $19.12 | $19.20 | $19.01 | $19.02 | $16.75 | 280,476 |
| 2021-04-23 | $19.04 | $19.12 | $18.98 | $19.01 | $16.74 | 318,981 |
| 2021-04-22 | $19.00 | $19.21 | $18.92 | $18.95 | $16.69 | 305,646 |
| 2021-04-21 | $19.11 | $19.20 | $18.97 | $19.06 | $16.78 | 417,387 |
| 2021-04-20 | $18.80 | $19.07 | $18.78 | $19.06 | $16.78 | 387,241 |
| 2021-04-19 | $18.86 | $18.87 | $18.62 | $18.77 | $16.53 | 489,707 |
| 2021-04-16 | $19.04 | $19.10 | $18.81 | $18.86 | $16.61 | 258,102 |
| 2021-04-15 | $18.87 | $19.01 | $18.72 | $19.00 | $16.73 | 339,722 |
| 2021-04-14 | $18.80 | $18.94 | $18.60 | $18.63 | $16.40 | 334,424 |
| 2021-04-13 | $18.74 | $18.87 | $18.59 | $18.80 | $16.55 | 414,910 |
| 2021-04-12 | $18.49 | $18.73 | $18.38 | $18.71 | $16.47 | 308,766 |
| 2021-04-09 | $18.70 | $18.80 | $18.43 | $18.45 | $16.25 | 531,093 |
| 2021-04-08 | $19.09 | $19.23 | $19.05 | $19.16 | $16.51 | 765,317 |
| 2021-04-07 | $18.90 | $19.12 | $18.90 | $19.09 | $16.45 | 472,727 |
| 2021-04-06 | $18.78 | $18.99 | $18.74 | $18.93 | $16.31 | 633,217 |
| 2021-04-05 | $18.70 | $18.78 | $18.55 | $18.73 | $16.14 | 480,985 |
| 2021-04-01 | $18.22 | $18.59 | $18.10 | $18.59 | $16.02 | 534,823 |
| 2021-03-31 | $18.31 | $18.37 | $18.06 | $18.06 | $15.57 | 637,529 |
| 2021-03-30 | $18.14 | $18.42 | $18.11 | $18.36 | $15.82 | 249,891 |
| 2021-03-29 | $18.27 | $18.38 | $18.13 | $18.13 | $15.63 | 398,020 |
| 2021-03-26 | $18.20 | $18.31 | $18.04 | $18.25 | $15.73 | 411,067 |
| 2021-03-25 | $17.60 | $18.09 | $17.41 | $18.03 | $15.54 | 499,809 |
| 2021-03-24 | $18.10 | $18.37 | $17.68 | $17.68 | $15.24 | 744,823 |
| 2021-03-23 | $18.00 | $18.22 | $17.90 | $18.00 | $15.51 | 599,590 |
| 2021-03-22 | $17.94 | $18.11 | $17.84 | $18.11 | $15.61 | 663,215 |
| 2021-03-19 | $18.16 | $18.43 | $17.89 | $17.90 | $15.43 | 1,638,290 |
| 2021-03-18 | $18.40 | $18.44 | $18.10 | $18.19 | $15.68 | 590,233 |
| 2021-03-17 | $18.40 | $18.47 | $18.17 | $18.36 | $15.82 | 927,270 |
| 2021-03-16 | $18.91 | $18.91 | $18.42 | $18.43 | $15.88 | 862,506 |
| 2021-03-15 | $18.87 | $19.20 | $18.67 | $19.00 | $16.38 | 816,509 |
| 2021-03-12 | $18.81 | $19.04 | $18.76 | $18.90 | $16.29 | 810,467 |
| 2021-03-11 | $18.67 | $18.79 | $18.59 | $18.70 | $16.12 | 875,034 |
| 2021-03-10 | $18.44 | $18.77 | $18.37 | $18.62 | $16.05 | 831,303 |
| 2021-03-09 | $18.69 | $18.69 | $18.26 | $18.51 | $15.95 | 962,130 |
| 2021-03-08 | $18.35 | $18.79 | $18.19 | $18.60 | $16.03 | 1,457,543 |
| 2021-03-05 | $18.37 | $18.42 | $18.06 | $18.25 | $15.73 | 603,843 |
| 2021-03-04 | $18.25 | $18.40 | $17.94 | $18.19 | $15.68 | 679,559 |
| 2021-03-03 | $18.10 | $18.36 | $18.10 | $18.22 | $15.70 | 740,401 |
| 2021-03-02 | $17.94 | $18.21 | $17.67 | $18.06 | $15.57 | 731,786 |
| 2021-03-01 | $19.00 | $19.02 | $17.98 | $18.03 | $15.54 | 2,245,156 |
| 2021-02-26 | $18.74 | $18.99 | $18.58 | $18.58 | $16.01 | 613,357 |
| 2021-02-25 | $19.14 | $19.34 | $18.62 | $18.72 | $16.13 | 344,630 |
| 2021-02-24 | $18.81 | $19.25 | $18.43 | $19.05 | $16.42 | 465,948 |
| 2021-02-23 | $18.71 | $18.99 | $18.60 | $18.61 | $16.04 | 499,339 |
| 2021-02-22 | $17.98 | $18.60 | $17.96 | $18.51 | $15.95 | 507,783 |
| 2021-02-19 | $18.02 | $18.32 | $17.86 | $18.07 | $15.57 | 278,176 |
| 2021-02-18 | $18.22 | $18.45 | $17.93 | $17.97 | $15.49 | 363,748 |
| 2021-02-17 | $18.25 | $18.39 | $18.13 | $18.36 | $15.82 | 345,754 |
| 2021-02-16 | $18.52 | $18.57 | $18.28 | $18.31 | $15.78 | 394,056 |
| 2021-02-12 | $18.54 | $18.65 | $18.37 | $18.52 | $15.96 | 263,077 |
| 2021-02-11 | $18.13 | $18.50 | $18.13 | $18.50 | $15.94 | 497,086 |
| 2021-02-10 | $18.00 | $18.39 | $17.98 | $18.05 | $15.56 | 479,984 |
| 2021-02-09 | $17.41 | $18.00 | $17.41 | $17.86 | $15.39 | 433,155 |
| 2021-02-08 | $17.48 | $17.62 | $17.40 | $17.62 | $15.19 | 432,458 |
| 2021-02-05 | $17.15 | $17.58 | $17.15 | $17.49 | $15.07 | 767,423 |
| 2021-02-04 | $16.83 | $17.24 | $16.77 | $17.14 | $14.77 | 707,256 |
| 2021-02-03 | $16.50 | $16.95 | $16.32 | $16.86 | $14.53 | 601,157 |
| 2021-02-02 | $16.44 | $16.73 | $16.30 | $16.61 | $14.32 | 547,938 |
| 2021-02-01 | $16.21 | $16.45 | $16.06 | $16.36 | $14.10 | 348,586 |
| 2021-01-29 | $16.43 | $16.60 | $16.08 | $16.11 | $13.88 | 709,544 |
| 2021-01-28 | $16.54 | $16.88 | $16.44 | $16.48 | $14.20 | 555,868 |
| 2021-01-27 | $16.71 | $16.83 | $16.40 | $16.44 | $14.17 | 533,054 |
| 2021-01-26 | $16.87 | $17.04 | $16.81 | $16.90 | $14.57 | 264,398 |
| 2021-01-25 | $16.90 | $16.95 | $16.57 | $16.87 | $14.54 | 306,713 |
| 2021-01-22 | $16.71 | $17.01 | $16.51 | $16.97 | $14.63 | 438,265 |
| 2021-01-21 | $17.01 | $17.06 | $16.69 | $16.88 | $14.55 | 470,798 |
| 2021-01-20 | $16.97 | $17.08 | $16.90 | $17.01 | $14.66 | 540,234 |
| 2021-01-19 | $16.94 | $17.00 | $16.79 | $16.93 | $14.59 | 446,405 |
| 2021-01-15 | $16.95 | $17.05 | $16.87 | $16.96 | $14.62 | 490,621 |
| 2021-01-14 | $17.00 | $17.16 | $16.89 | $16.95 | $14.61 | 528,157 |
| 2021-01-13 | $16.75 | $16.99 | $16.75 | $16.95 | $14.61 | 396,247 |
| 2021-01-12 | $16.40 | $16.74 | $16.35 | $16.73 | $14.42 | 391,698 |
| 2021-01-11 | $16.44 | $16.54 | $16.19 | $16.34 | $14.08 | 419,216 |
| 2021-01-08 | $16.78 | $16.84 | $16.45 | $16.67 | $14.37 | 459,187 |
| 2021-01-07 | $17.05 | $17.15 | $16.92 | $17.11 | $14.40 | 674,006 |
| 2021-01-06 | $17.12 | $17.42 | $16.81 | $17.04 | $14.34 | 2,158,657 |
| 2021-01-05 | $17.00 | $17.25 | $16.95 | $16.96 | $14.27 | 540,368 |
| 2021-01-04 | $17.20 | $17.32 | $16.84 | $16.95 | $14.27 | 499,022 |
| 2020-12-31 | $17.03 | $17.45 | $17.00 | $17.14 | $14.43 | 323,650 |
| 2020-12-30 | $16.95 | $17.20 | $16.91 | $17.07 | $14.37 | 277,043 |
| 2020-12-29 | $17.11 | $17.14 | $16.81 | $16.94 | $14.26 | 345,148 |
| 2020-12-28 | $16.96 | $17.30 | $16.93 | $17.09 | $14.38 | 337,053 |
| 2020-12-24 | $16.81 | $17.00 | $16.67 | $16.98 | $14.29 | 105,741 |
| 2020-12-23 | $17.00 | $17.19 | $16.74 | $16.76 | $14.11 | 372,829 |
| 2020-12-22 | $16.89 | $16.89 | $16.52 | $16.84 | $14.17 | 403,328 |
| 2020-12-21 | $16.87 | $17.18 | $16.64 | $16.89 | $14.22 | 491,646 |
| 2020-12-18 | $17.58 | $17.72 | $16.75 | $17.11 | $14.40 | 2,011,476 |
| 2020-12-17 | $17.55 | $17.73 | $17.44 | $17.71 | $14.91 | 370,174 |
| 2020-12-16 | $17.57 | $17.75 | $17.36 | $17.53 | $14.75 | 424,131 |
| 2020-12-15 | $16.99 | $17.58 | $16.90 | $17.57 | $14.79 | 363,372 |
| 2020-12-14 | $16.98 | $17.24 | $16.81 | $16.85 | $14.18 | 410,799 |
| 2020-12-11 | $16.99 | $17.13 | $16.76 | $16.88 | $14.21 | 230,231 |
| 2020-12-10 | $17.07 | $17.21 | $17.00 | $17.12 | $14.41 | 220,697 |
| 2020-12-09 | $17.42 | $17.50 | $17.07 | $17.24 | $14.51 | 384,790 |
| 2020-12-08 | $17.31 | $17.59 | $17.31 | $17.33 | $14.59 | 239,351 |
| 2020-12-07 | $17.45 | $17.69 | $17.30 | $17.50 | $14.73 | 405,748 |
| 2020-12-04 | $17.30 | $17.60 | $17.27 | $17.50 | $14.73 | 257,751 |
| 2020-12-03 | $17.04 | $17.28 | $16.97 | $17.07 | $14.37 | 259,977 |
| 2020-12-02 | $16.94 | $17.10 | $16.78 | $16.93 | $14.25 | 315,059 |
| 2020-12-01 | $16.88 | $17.22 | $16.77 | $16.99 | $14.30 | 293,855 |
| 2020-11-30 | $16.88 | $17.06 | $16.64 | $16.69 | $14.05 | 322,897 |
| 2020-11-27 | $17.12 | $17.12 | $16.79 | $16.98 | $14.29 | 182,221 |
| 2020-11-25 | $17.51 | $17.51 | $17.02 | $17.12 | $14.41 | 314,005 |
| 2020-11-24 | $17.39 | $17.92 | $17.38 | $17.60 | $14.81 | 384,172 |
| 2020-11-23 | $16.78 | $17.44 | $16.70 | $17.10 | $14.39 | 471,668 |
| 2020-11-20 | $16.59 | $16.71 | $16.43 | $16.60 | $13.97 | 341,336 |
| 2020-11-19 | $16.67 | $16.82 | $16.42 | $16.79 | $14.13 | 299,753 |
| 2020-11-18 | $16.83 | $17.19 | $16.67 | $16.67 | $14.03 | 344,310 |
| 2020-11-17 | $16.79 | $17.03 | $16.52 | $16.82 | $14.16 | 297,185 |
| 2020-11-16 | $16.94 | $17.23 | $16.78 | $17.03 | $14.33 | 381,007 |
| 2020-11-13 | $16.10 | $16.57 | $16.08 | $16.51 | $13.90 | 412,477 |
| 2020-11-12 | $16.07 | $16.08 | $15.66 | $15.89 | $13.37 | 401,336 |
| 2020-11-11 | $16.50 | $16.50 | $15.98 | $16.20 | $13.63 | 271,653 |
| 2020-11-10 | $15.64 | $16.60 | $15.56 | $16.50 | $13.89 | 607,664 |
| 2020-11-09 | $15.17 | $16.39 | $15.12 | $15.55 | $13.09 | 641,840 |
| 2020-11-06 | $14.79 | $14.90 | $14.19 | $14.27 | $12.01 | 347,672 |
| 2020-11-05 | $14.95 | $15.05 | $14.64 | $14.79 | $12.45 | 244,051 |
| 2020-11-04 | $14.89 | $15.01 | $14.51 | $14.64 | $12.32 | 240,491 |
| 2020-11-03 | $14.84 | $15.09 | $14.71 | $15.01 | $12.63 | 262,268 |
| 2020-11-02 | $14.40 | $14.61 | $14.29 | $14.60 | $12.29 | 303,610 |
| 2020-10-30 | $14.38 | $14.57 | $14.09 | $14.23 | $11.98 | 379,291 |
| 2020-10-29 | $14.17 | $14.52 | $13.95 | $14.39 | $12.11 | 376,070 |
| 2020-10-28 | $14.37 | $14.52 | $14.21 | $14.30 | $12.04 | 395,174 |
| 2020-10-27 | $15.30 | $15.37 | $14.54 | $14.55 | $12.25 | 708,874 |
| 2020-10-26 | $15.61 | $15.61 | $15.13 | $15.25 | $12.84 | 204,953 |
| 2020-10-23 | $15.73 | $15.90 | $15.62 | $15.85 | $13.34 | 255,029 |
| 2020-10-22 | $15.23 | $15.64 | $15.23 | $15.59 | $13.12 | 275,780 |
| 2020-10-21 | $15.35 | $15.38 | $15.16 | $15.27 | $12.85 | 270,312 |
| 2020-10-20 | $15.41 | $15.64 | $15.30 | $15.38 | $12.94 | 231,803 |
| 2020-10-19 | $15.64 | $15.73 | $15.26 | $15.28 | $12.86 | 314,019 |
| 2020-10-16 | $16.03 | $16.03 | $15.56 | $15.64 | $13.16 | 384,512 |
| 2020-10-15 | $15.63 | $16.27 | $15.60 | $16.09 | $13.54 | 318,127 |
| 2020-10-14 | $16.12 | $16.25 | $15.72 | $15.72 | $13.23 | 337,327 |
| 2020-10-13 | $16.20 | $16.37 | $16.07 | $16.18 | $13.62 | 321,266 |
| 2020-10-12 | $16.21 | $16.53 | $16.15 | $16.38 | $13.79 | 320,403 |
| 2020-10-09 | $16.78 | $16.82 | $16.20 | $16.28 | $13.70 | 307,220 |
| 2020-10-08 | $16.32 | $16.67 | $16.24 | $16.61 | $13.98 | 319,003 |
| 2020-10-07 | $16.82 | $16.92 | $16.63 | $16.68 | $13.71 | 581,435 |
| 2020-10-06 | $16.85 | $17.15 | $16.60 | $16.73 | $13.75 | 666,279 |
| 2020-10-05 | $16.80 | $16.90 | $16.63 | $16.71 | $13.73 | 325,133 |
| 2020-10-02 | $16.19 | $16.87 | $16.09 | $16.70 | $13.73 | 361,362 |
| 2020-10-01 | $15.98 | $16.47 | $15.96 | $16.45 | $13.52 | 481,658 |
| 2020-09-30 | $15.81 | $16.22 | $15.69 | $15.90 | $13.07 | 488,036 |
| 2020-09-29 | $16.21 | $16.21 | $15.72 | $15.84 | $13.02 | 316,050 |
| 2020-09-28 | $15.64 | $16.47 | $15.61 | $16.22 | $13.33 | 443,888 |
| 2020-09-25 | $15.21 | $15.50 | $15.11 | $15.40 | $12.66 | 427,800 |
| 2020-09-24 | $15.22 | $15.63 | $15.08 | $15.22 | $12.51 | 449,183 |
| 2020-09-23 | $15.89 | $16.10 | $15.14 | $15.15 | $12.45 | 615,762 |
| 2020-09-22 | $15.88 | $16.44 | $15.88 | $15.99 | $13.14 | 399,311 |
| 2020-09-21 | $16.48 | $16.48 | $15.64 | $15.82 | $13.00 | 671,888 |
| 2020-09-18 | $17.10 | $17.18 | $16.65 | $16.71 | $13.73 | 1,471,052 |
| 2020-09-17 | $17.14 | $17.33 | $16.91 | $16.95 | $13.93 | 498,971 |
| 2020-09-16 | $17.50 | $17.66 | $17.34 | $17.38 | $14.28 | 485,100 |
| 2020-09-15 | $17.62 | $17.67 | $17.31 | $17.41 | $14.31 | 405,912 |
| 2020-09-14 | $17.31 | $17.67 | $17.20 | $17.53 | $14.41 | 448,872 |
| 2020-09-11 | $17.51 | $17.51 | $17.10 | $17.18 | $14.12 | 245,153 |
| 2020-09-10 | $17.58 | $17.66 | $17.38 | $17.39 | $14.29 | 246,943 |
| 2020-09-09 | $17.43 | $17.75 | $17.39 | $17.58 | $14.45 | 310,406 |
| 2020-09-08 | $17.45 | $17.57 | $17.13 | $17.31 | $14.23 | 266,112 |
| 2020-09-04 | $17.66 | $17.81 | $17.20 | $17.51 | $14.39 | 241,756 |
| 2020-09-03 | $17.81 | $17.99 | $17.37 | $17.50 | $14.38 | 305,175 |
| 2020-09-02 | $17.42 | $17.78 | $17.30 | $17.74 | $14.58 | 209,644 |
| 2020-09-01 | $17.30 | $17.57 | $17.02 | $17.47 | $14.36 | 273,446 |
| 2020-08-31 | $17.73 | $17.80 | $17.45 | $17.50 | $14.38 | 402,909 |
| 2020-08-28 | $17.96 | $17.96 | $17.62 | $17.78 | $14.61 | 274,520 |
| 2020-08-27 | $17.63 | $17.94 | $17.57 | $17.83 | $14.65 | 271,417 |
| 2020-08-26 | $17.74 | $17.86 | $17.44 | $17.62 | $14.48 | 271,088 |
| 2020-08-25 | $17.86 | $18.01 | $17.57 | $17.74 | $14.58 | 278,703 |
| 2020-08-24 | $17.45 | $17.76 | $17.15 | $17.75 | $14.59 | 288,172 |
| 2020-08-21 | $17.51 | $17.68 | $17.13 | $17.43 | $14.33 | 343,379 |
| 2020-08-20 | $17.12 | $17.68 | $17.04 | $17.52 | $14.40 | 359,431 |
| 2020-08-19 | $17.42 | $17.60 | $17.16 | $17.26 | $14.19 | 359,521 |
| 2020-08-18 | $17.73 | $17.73 | $17.41 | $17.49 | $14.37 | 216,430 |
| 2020-08-17 | $17.63 | $17.82 | $17.51 | $17.78 | $14.61 | 175,890 |
| 2020-08-14 | $17.66 | $17.86 | $17.51 | $17.63 | $14.49 | 267,147 |
| 2020-08-13 | $17.97 | $18.15 | $17.68 | $17.73 | $14.57 | 169,208 |
| 2020-08-12 | $17.99 | $18.14 | $17.82 | $18.11 | $14.88 | 258,630 |
| 2020-08-11 | $18.00 | $18.19 | $17.73 | $17.81 | $14.64 | 381,765 |
| 2020-08-10 | $17.72 | $17.98 | $17.63 | $17.82 | $14.65 | 402,637 |
| 2020-08-07 | $17.20 | $17.57 | $17.05 | $17.56 | $14.43 | 383,487 |
| 2020-08-06 | $17.20 | $17.38 | $17.00 | $17.12 | $14.07 | 351,266 |
| 2020-08-05 | $16.89 | $17.18 | $16.43 | $17.06 | $14.02 | 490,427 |
| 2020-08-04 | $16.34 | $16.77 | $16.27 | $16.71 | $13.73 | 353,061 |
| 2020-08-03 | $16.57 | $16.60 | $16.12 | $16.40 | $13.48 | 275,999 |
| 2020-07-31 | $16.62 | $16.66 | $16.16 | $16.65 | $13.68 | 474,446 |
| 2020-07-30 | $16.59 | $16.76 | $16.44 | $16.69 | $13.72 | 192,493 |
| 2020-07-29 | $16.67 | $16.95 | $16.51 | $16.95 | $13.93 | 298,950 |
| 2020-07-28 | $16.33 | $16.64 | $16.17 | $16.51 | $13.57 | 254,036 |
| 2020-07-27 | $16.00 | $16.45 | $15.71 | $16.44 | $13.51 | 295,609 |
| 2020-07-24 | $16.47 | $16.62 | $16.03 | $16.06 | $13.20 | 231,839 |
| 2020-07-23 | $16.46 | $16.71 | $16.30 | $16.50 | $13.56 | 356,498 |
| 2020-07-22 | $16.45 | $16.66 | $16.27 | $16.62 | $13.66 | 321,609 |
| 2020-07-21 | $16.39 | $16.60 | $16.17 | $16.45 | $13.52 | 565,713 |
| 2020-07-20 | $16.34 | $16.35 | $15.91 | $16.13 | $13.26 | 431,120 |
| 2020-07-17 | $16.28 | $16.49 | $15.96 | $16.43 | $13.50 | 329,740 |
| 2020-07-16 | $16.41 | $16.45 | $16.08 | $16.20 | $13.31 | 400,988 |
| 2020-07-15 | $16.54 | $16.69 | $16.18 | $16.42 | $13.50 | 477,054 |
| 2020-07-14 | $15.87 | $16.34 | $15.82 | $16.25 | $13.36 | 445,512 |
| 2020-07-13 | $16.31 | $16.32 | $15.85 | $15.88 | $13.05 | 426,391 |
| 2020-07-10 | $16.05 | $16.26 | $15.80 | $16.17 | $13.29 | 582,839 |
| 2020-07-09 | $16.73 | $16.81 | $16.24 | $16.43 | $13.18 | 454,662 |
| 2020-07-08 | $16.64 | $16.83 | $16.42 | $16.83 | $13.50 | 358,039 |
| 2020-07-07 | $16.91 | $16.97 | $16.57 | $16.69 | $13.39 | 518,959 |
| 2020-07-06 | $17.29 | $17.33 | $16.88 | $17.00 | $13.63 | 464,402 |
| 2020-07-02 | $17.14 | $17.25 | $16.64 | $16.70 | $13.39 | 351,827 |
| 2020-07-01 | $16.70 | $17.04 | $16.45 | $16.76 | $13.44 | 474,196 |
| 2020-06-30 | $16.49 | $16.76 | $16.29 | $16.73 | $13.42 | 556,853 |
| 2020-06-29 | $16.16 | $16.41 | $15.95 | $16.41 | $13.16 | 475,880 |
| 2020-06-26 | $15.95 | $16.00 | $15.48 | $15.98 | $12.82 | 811,601 |
| 2020-06-25 | $15.30 | $16.07 | $15.27 | $16.05 | $12.87 | 445,322 |
| 2020-06-24 | $16.00 | $16.03 | $15.01 | $15.48 | $12.42 | 550,275 |
| 2020-06-23 | $16.56 | $16.56 | $16.13 | $16.33 | $13.10 | 564,300 |
| 2020-06-22 | $16.49 | $16.52 | $15.89 | $16.33 | $13.10 | 589,579 |
| 2020-06-19 | $17.34 | $17.40 | $16.64 | $16.68 | $13.38 | 3,945,748 |
| 2020-06-18 | $16.62 | $17.45 | $16.49 | $17.28 | $13.86 | 910,203 |
| 2020-06-17 | $17.10 | $17.20 | $16.68 | $16.91 | $13.56 | 657,762 |
| 2020-06-16 | $17.29 | $17.43 | $16.60 | $17.05 | $13.67 | 708,044 |
| 2020-06-15 | $15.00 | $16.75 | $14.92 | $16.54 | $13.27 | 1,076,958 |
| 2020-06-12 | $15.54 | $15.65 | $15.00 | $15.50 | $12.43 | 540,733 |
| 2020-06-11 | $15.61 | $15.61 | $14.58 | $14.69 | $11.78 | 934,132 |
| 2020-06-10 | $16.54 | $16.60 | $15.76 | $16.00 | $12.83 | 451,418 |
| 2020-06-09 | $16.93 | $17.06 | $16.27 | $16.68 | $13.38 | 772,182 |
| 2020-06-08 | $16.88 | $17.50 | $16.88 | $17.46 | $14.00 | 516,581 |
| 2020-06-05 | $16.35 | $17.12 | $16.35 | $16.53 | $13.26 | 816,200 |
| 2020-06-04 | $15.31 | $15.85 | $15.04 | $15.70 | $12.59 | 1,049,218 |
| 2020-06-03 | $14.95 | $15.76 | $14.81 | $15.50 | $12.43 | 774,044 |
| 2020-06-02 | $14.61 | $14.89 | $14.36 | $14.47 | $11.61 | 780,981 |
| 2020-06-01 | $14.05 | $14.66 | $13.93 | $14.31 | $11.48 | 617,124 |
| 2020-05-29 | $14.14 | $14.41 | $13.66 | $14.03 | $11.25 | 1,312,365 |
| 2020-05-28 | $15.08 | $15.27 | $14.17 | $14.30 | $11.47 | 683,894 |
| 2020-05-27 | $15.30 | $15.50 | $14.47 | $14.79 | $11.86 | 725,897 |
| 2020-05-26 | $14.31 | $15.03 | $14.27 | $14.86 | $11.92 | 476,852 |
| 2020-05-22 | $13.91 | $14.04 | $13.53 | $13.92 | $11.16 | 313,044 |
| 2020-05-21 | $13.98 | $14.17 | $13.78 | $13.86 | $11.12 | 372,127 |
| 2020-05-20 | $13.87 | $14.03 | $13.65 | $13.98 | $11.21 | 424,259 |
| 2020-05-19 | $13.77 | $13.98 | $13.50 | $13.63 | $10.93 | 397,454 |
| 2020-05-18 | $13.73 | $14.12 | $13.15 | $13.97 | $11.20 | 801,800 |
| 2020-05-15 | $12.79 | $12.94 | $12.38 | $12.78 | $10.25 | 1,709,366 |
| 2020-05-14 | $12.31 | $12.99 | $11.85 | $12.94 | $10.38 | 765,081 |
| 2020-05-13 | $12.85 | $12.88 | $12.26 | $12.60 | $10.11 | 636,568 |
| 2020-05-12 | $13.70 | $13.78 | $12.85 | $12.86 | $10.31 | 550,809 |
| 2020-05-11 | $14.01 | $14.09 | $13.38 | $13.53 | $10.85 | 638,745 |
| 2020-05-08 | $13.90 | $14.20 | $13.78 | $14.15 | $11.35 | 729,633 |
| 2020-05-07 | $13.64 | $13.92 | $13.40 | $13.61 | $10.92 | 690,489 |
| 2020-05-06 | $13.25 | $13.82 | $13.01 | $13.17 | $10.56 | 1,146,546 |
| 2020-05-05 | $13.61 | $13.99 | $13.17 | $13.25 | $10.63 | 650,517 |
| 2020-05-04 | $13.48 | $13.59 | $13.06 | $13.34 | $10.70 | 526,770 |
| 2020-05-01 | $13.83 | $14.00 | $13.27 | $13.75 | $11.03 | 527,304 |
| 2020-04-30 | $14.74 | $14.81 | $14.11 | $14.39 | $11.54 | 867,996 |
| 2020-04-29 | $14.70 | $15.44 | $14.53 | $15.21 | $12.20 | 589,976 |
| 2020-04-28 | $14.09 | $14.48 | $13.87 | $14.06 | $11.28 | 678,675 |
| 2020-04-27 | $12.62 | $13.68 | $12.55 | $13.47 | $10.80 | 634,811 |
| 2020-04-24 | $12.43 | $12.66 | $12.31 | $12.50 | $10.03 | 358,204 |
| 2020-04-23 | $12.49 | $12.83 | $12.23 | $12.38 | $9.93 | 370,345 |
| 2020-04-22 | $12.83 | $13.13 | $12.23 | $12.40 | $9.95 | 495,121 |
| 2020-04-21 | $12.33 | $12.63 | $12.08 | $12.53 | $10.05 | 613,024 |
| 2020-04-20 | $12.46 | $12.81 | $12.30 | $12.40 | $9.95 | 628,715 |
| 2020-04-17 | $13.27 | $14.06 | $12.82 | $12.87 | $10.32 | 686,424 |
| 2020-04-16 | $13.75 | $14.02 | $12.48 | $12.68 | $10.17 | 763,227 |
| 2020-04-15 | $13.68 | $13.84 | $13.30 | $13.68 | $10.97 | 1,029,170 |
| 2020-04-14 | $14.30 | $14.59 | $13.90 | $14.26 | $11.44 | 1,003,098 |
| 2020-04-13 | $13.90 | $13.95 | $12.92 | $13.75 | $11.03 | 1,065,286 |
| 2020-04-09 | $13.26 | $14.39 | $12.95 | $13.75 | $11.03 | 970,985 |
| 2020-04-08 | $12.91 | $13.63 | $12.80 | $13.31 | $10.37 | 852,706 |
| 2020-04-07 | $13.08 | $13.96 | $12.43 | $12.74 | $9.93 | 847,742 |
| 2020-04-06 | $11.58 | $12.63 | $11.58 | $12.45 | $9.70 | 778,215 |
| 2020-04-03 | $11.75 | $11.85 | $10.60 | $11.00 | $8.57 | 877,610 |
| 2020-04-02 | $11.62 | $12.26 | $11.14 | $11.80 | $9.20 | 601,762 |
| 2020-04-01 | $12.50 | $12.68 | $11.39 | $11.69 | $9.11 | 763,287 |
| 2020-03-31 | $13.57 | $13.65 | $12.44 | $13.37 | $10.42 | 916,970 |
| 2020-03-30 | $13.53 | $13.67 | $12.72 | $13.62 | $10.61 | 955,716 |
| 2020-03-27 | $14.54 | $14.97 | $13.59 | $13.73 | $10.70 | 800,981 |
| 2020-03-26 | $13.59 | $15.39 | $13.46 | $15.12 | $11.78 | 751,151 |
| 2020-03-25 | $13.02 | $14.60 | $12.62 | $13.37 | $10.42 | 856,175 |
| 2020-03-24 | $12.12 | $13.00 | $12.02 | $12.90 | $10.05 | 864,617 |
| 2020-03-23 | $12.31 | $12.47 | $11.19 | $11.62 | $9.06 | 784,632 |
| 2020-03-20 | $11.66 | $13.26 | $11.65 | $12.31 | $9.59 | 1,686,341 |
| 2020-03-19 | $9.05 | $11.58 | $8.77 | $11.47 | $8.94 | 1,186,155 |
| 2020-03-18 | $11.50 | $11.63 | $8.90 | $9.02 | $7.03 | 1,448,125 |
| 2020-03-17 | $12.71 | $13.78 | $11.76 | $12.20 | $9.51 | 1,203,274 |
| 2020-03-16 | $14.00 | $14.00 | $12.12 | $12.31 | $9.59 | 946,953 |
| 2020-03-13 | $13.92 | $14.77 | $12.60 | $14.77 | $11.51 | 1,092,395 |
| 2020-03-12 | $15.21 | $15.33 | $13.09 | $13.14 | $10.24 | 1,088,895 |
| 2020-03-11 | $18.07 | $18.17 | $16.00 | $16.26 | $12.67 | 910,626 |
| 2020-03-10 | $17.89 | $18.49 | $17.63 | $18.46 | $14.39 | 743,915 |
| 2020-03-09 | $18.34 | $18.39 | $17.43 | $17.49 | $13.63 | 902,220 |
| 2020-03-06 | $19.02 | $19.48 | $18.66 | $19.40 | $15.12 | 465,622 |
| 2020-03-05 | $19.63 | $19.67 | $19.11 | $19.40 | $15.12 | 531,825 |
| 2020-03-04 | $19.31 | $19.86 | $19.31 | $19.84 | $15.46 | 508,809 |
| 2020-03-03 | $19.14 | $19.70 | $18.97 | $19.07 | $14.86 | 831,548 |
| 2020-03-02 | $18.50 | $19.04 | $18.39 | $18.96 | $14.78 | 867,071 |
| 2020-02-28 | $18.50 | $18.54 | $17.73 | $18.45 | $14.38 | 1,586,648 |
| 2020-02-27 | $20.07 | $20.26 | $18.86 | $18.87 | $14.71 | 971,590 |
| 2020-02-26 | $20.63 | $20.90 | $20.38 | $20.42 | $15.91 | 863,358 |
| 2020-02-25 | $21.30 | $21.40 | $20.51 | $20.63 | $16.08 | 690,038 |
| 2020-02-24 | $21.33 | $21.50 | $21.22 | $21.36 | $16.65 | 472,188 |
| 2020-02-21 | $21.64 | $21.71 | $21.51 | $21.64 | $16.87 | 336,894 |
| 2020-02-20 | $21.36 | $21.62 | $21.29 | $21.59 | $16.83 | 356,816 |
| 2020-02-19 | $21.56 | $21.60 | $21.22 | $21.36 | $16.65 | 338,243 |
| 2020-02-18 | $21.64 | $21.69 | $21.40 | $21.54 | $16.79 | 326,822 |
| 2020-02-14 | $21.55 | $21.68 | $21.47 | $21.67 | $16.89 | 324,565 |
| 2020-02-13 | $21.33 | $21.57 | $21.33 | $21.52 | $16.77 | 380,401 |
| 2020-02-12 | $21.26 | $21.55 | $21.19 | $21.35 | $16.64 | 405,836 |
| 2020-02-11 | $21.16 | $21.31 | $21.13 | $21.28 | $16.58 | 327,676 |
| 2020-02-10 | $20.86 | $21.18 | $20.82 | $21.16 | $16.49 | 413,464 |
| 2020-02-07 | $21.00 | $21.00 | $20.58 | $20.63 | $16.08 | 518,885 |
| 2020-02-06 | $21.02 | $21.27 | $21.00 | $21.02 | $16.38 | 509,484 |
| 2020-02-05 | $20.94 | $21.08 | $20.86 | $21.00 | $16.37 | 515,411 |
| 2020-02-04 | $20.81 | $21.08 | $20.77 | $20.94 | $16.32 | 433,545 |
| 2020-02-03 | $20.73 | $20.88 | $20.67 | $20.82 | $16.23 | 716,995 |
| 2020-01-31 | $20.93 | $21.02 | $20.72 | $20.73 | $16.16 | 1,313,901 |
| 2020-01-30 | $20.80 | $20.95 | $20.77 | $20.94 | $16.32 | 496,231 |
| 2020-01-29 | $20.80 | $20.95 | $20.70 | $20.84 | $16.24 | 390,109 |
| 2020-01-28 | $20.58 | $20.94 | $20.49 | $20.81 | $16.22 | 475,914 |
| 2020-01-27 | $20.38 | $20.62 | $20.38 | $20.57 | $16.03 | 477,140 |
| 2020-01-24 | $20.57 | $20.58 | $20.38 | $20.50 | $15.98 | 350,471 |
| 2020-01-23 | $20.41 | $20.56 | $20.38 | $20.55 | $16.02 | 463,983 |
| 2020-01-22 | $20.51 | $20.53 | $20.31 | $20.41 | $15.91 | 352,785 |
| 2020-01-21 | $20.45 | $20.53 | $20.35 | $20.48 | $15.96 | 596,173 |
| 2020-01-17 | $20.42 | $20.50 | $20.32 | $20.46 | $15.95 | 496,689 |
| 2020-01-16 | $20.36 | $20.52 | $20.30 | $20.38 | $15.88 | 466,373 |
| 2020-01-15 | $20.34 | $20.44 | $20.26 | $20.33 | $15.84 | 433,463 |
| 2020-01-14 | $20.10 | $20.27 | $20.04 | $20.25 | $15.78 | 565,024 |
| 2020-01-13 | $19.95 | $20.15 | $19.90 | $20.11 | $15.67 | 534,010 |
| 2020-01-10 | $20.05 | $20.13 | $19.73 | $19.86 | $15.48 | 942,474 |
| 2020-01-09 | $20.51 | $20.69 | $20.49 | $20.58 | $15.62 | 874,206 |
| 2020-01-08 | $20.40 | $20.57 | $20.37 | $20.51 | $15.57 | 664,924 |
| 2020-01-07 | $20.41 | $20.52 | $20.32 | $20.39 | $15.48 | 500,432 |
| 2020-01-06 | $20.50 | $20.68 | $20.47 | $20.49 | $15.55 | 572,724 |
| 2020-01-03 | $20.20 | $20.63 | $20.18 | $20.55 | $15.60 | 690,272 |
| 2020-01-02 | $20.37 | $20.39 | $20.01 | $20.23 | $15.35 | 604,788 |
| 2019-12-31 | $20.08 | $20.32 | $20.05 | $20.28 | $15.39 | 715,592 |
| 2019-12-30 | $20.02 | $20.12 | $19.95 | $20.12 | $15.27 | 341,954 |
| 2019-12-27 | $19.99 | $20.09 | $19.93 | $20.04 | $15.21 | 519,468 |
| 2019-12-26 | $19.94 | $20.11 | $19.88 | $19.95 | $15.14 | 328,045 |
| 2019-12-24 | $19.96 | $20.02 | $19.90 | $19.96 | $15.15 | 246,454 |
| 2019-12-23 | $20.26 | $20.30 | $19.91 | $19.97 | $15.16 | 472,976 |
| 2019-12-20 | $20.36 | $20.45 | $20.15 | $20.18 | $15.32 | 2,626,385 |
| 2019-12-19 | $20.33 | $20.40 | $20.26 | $20.36 | $15.45 | 521,488 |
| 2019-12-18 | $20.15 | $20.42 | $20.15 | $20.28 | $15.39 | 799,867 |
| 2019-12-17 | $20.10 | $20.20 | $20.01 | $20.13 | $15.28 | 860,192 |
| 2019-12-16 | $19.86 | $20.13 | $19.86 | $20.09 | $15.25 | 751,607 |
| 2019-12-13 | $19.87 | $20.00 | $19.65 | $19.86 | $15.07 | 528,290 |
| 2019-12-12 | $20.15 | $20.32 | $19.86 | $19.86 | $15.07 | 570,212 |
| 2019-12-11 | $20.50 | $20.59 | $20.16 | $20.19 | $15.32 | 545,695 |
| 2019-12-10 | $20.55 | $20.60 | $20.39 | $20.49 | $15.55 | 550,378 |
| 2019-12-09 | $20.46 | $20.60 | $20.38 | $20.55 | $15.60 | 646,659 |
| 2019-12-06 | $20.37 | $20.56 | $20.35 | $20.39 | $15.48 | 461,563 |
| 2019-12-05 | $20.31 | $20.36 | $20.06 | $20.31 | $15.42 | 621,154 |
| 2019-12-04 | $20.41 | $20.60 | $20.30 | $20.34 | $15.44 | 517,283 |
| 2019-12-03 | $20.19 | $20.44 | $20.14 | $20.38 | $15.47 | 517,194 |
| 2019-12-02 | $20.36 | $20.48 | $20.21 | $20.25 | $15.37 | 778,059 |
| 2019-11-29 | $20.50 | $20.62 | $20.35 | $20.39 | $15.48 | 319,464 |
| 2019-11-27 | $20.20 | $20.55 | $20.20 | $20.51 | $15.57 | 440,940 |
| 2019-11-26 | $20.03 | $20.31 | $20.01 | $20.23 | $15.35 | 770,314 |
| 2019-11-25 | $19.87 | $20.05 | $19.81 | $20.02 | $15.20 | 562,382 |
| 2019-11-22 | $19.84 | $19.93 | $19.64 | $19.76 | $15.00 | 1,304,539 |
| 2019-11-21 | $19.78 | $19.91 | $19.68 | $19.76 | $15.00 | 517,214 |
| 2019-11-20 | $19.89 | $20.00 | $19.74 | $19.79 | $15.02 | 743,732 |
| 2019-11-19 | $19.83 | $20.00 | $19.80 | $19.90 | $15.10 | 614,360 |
| 2019-11-18 | $19.85 | $19.93 | $19.78 | $19.80 | $15.03 | 641,406 |
| 2019-11-15 | $19.70 | $19.85 | $19.51 | $19.80 | $15.03 | 643,086 |
| 2019-11-14 | $19.49 | $19.74 | $19.45 | $19.71 | $14.96 | 502,986 |
| 2019-11-13 | $19.28 | $19.49 | $19.20 | $19.46 | $14.77 | 536,336 |
| 2019-11-12 | $19.26 | $19.47 | $19.19 | $19.36 | $14.69 | 418,466 |
| 2019-11-11 | $19.63 | $19.69 | $19.16 | $19.36 | $14.69 | 506,900 |
| 2019-11-08 | $19.29 | $19.79 | $19.25 | $19.71 | $14.96 | 760,985 |
| 2019-11-07 | $19.32 | $19.43 | $19.20 | $19.22 | $14.59 | 651,420 |
| 2019-11-06 | $19.32 | $19.40 | $19.15 | $19.32 | $14.66 | 488,136 |
| 2019-11-05 | $19.57 | $19.59 | $19.29 | $19.32 | $14.66 | 423,912 |
| 2019-11-04 | $19.55 | $19.60 | $19.42 | $19.57 | $14.85 | 472,593 |
| 2019-11-01 | $19.48 | $19.53 | $19.36 | $19.51 | $14.81 | 515,978 |
| 2019-10-31 | $19.50 | $19.60 | $19.42 | $19.48 | $14.79 | 411,067 |
| 2019-10-30 | $19.37 | $19.58 | $19.36 | $19.50 | $14.80 | 387,491 |
| 2019-10-29 | $19.41 | $19.50 | $19.31 | $19.35 | $14.69 | 525,435 |
| 2019-10-28 | $19.35 | $19.47 | $19.34 | $19.41 | $14.73 | 282,620 |
| 2019-10-25 | $19.36 | $19.38 | $19.23 | $19.33 | $14.67 | 342,442 |
| 2019-10-24 | $19.36 | $19.47 | $19.24 | $19.36 | $14.69 | 293,552 |
| 2019-10-23 | $19.40 | $19.40 | $19.22 | $19.36 | $14.69 | 324,628 |
| 2019-10-22 | $19.40 | $19.44 | $19.21 | $19.31 | $14.66 | 329,605 |
| 2019-10-21 | $19.33 | $19.49 | $19.25 | $19.43 | $14.75 | 461,047 |
| 2019-10-18 | $19.25 | $19.37 | $19.18 | $19.37 | $14.70 | 343,542 |
| 2019-10-17 | $19.15 | $19.26 | $19.12 | $19.25 | $14.61 | 446,604 |
| 2019-10-16 | $19.16 | $19.21 | $19.05 | $19.11 | $14.50 | 387,759 |
| 2019-10-15 | $19.00 | $19.21 | $19.00 | $19.16 | $14.54 | 571,505 |
| 2019-10-14 | $19.08 | $19.12 | $18.89 | $18.97 | $14.40 | 357,717 |
| 2019-10-11 | $18.90 | $19.12 | $18.84 | $18.98 | $14.41 | 583,204 |
| 2019-10-10 | $19.00 | $19.13 | $18.81 | $18.81 | $14.28 | 630,790 |
| 2019-10-09 | $19.52 | $19.67 | $19.39 | $19.43 | $14.34 | 493,084 |
| 2019-10-08 | $19.59 | $19.61 | $19.41 | $19.52 | $14.41 | 472,527 |
| 2019-10-07 | $19.40 | $19.59 | $19.31 | $19.58 | $14.45 | 730,477 |
| 2019-10-04 | $19.28 | $19.45 | $19.22 | $19.42 | $14.33 | 475,803 |
| 2019-10-03 | $19.25 | $19.51 | $19.05 | $19.22 | $14.19 | 832,392 |
| 2019-10-02 | $19.29 | $19.42 | $19.11 | $19.29 | $14.24 | 372,924 |
| 2019-10-01 | $19.50 | $19.60 | $19.25 | $19.31 | $14.25 | 410,519 |
| 2019-09-30 | $19.46 | $19.64 | $19.43 | $19.50 | $14.39 | 444,959 |
| 2019-09-27 | $19.60 | $19.68 | $19.39 | $19.46 | $14.36 | 443,647 |
| 2019-09-26 | $19.45 | $19.72 | $19.45 | $19.62 | $14.48 | 469,350 |
| 2019-09-25 | $19.36 | $19.50 | $19.25 | $19.46 | $14.36 | 465,626 |
| 2019-09-24 | $19.56 | $19.65 | $19.29 | $19.35 | $14.28 | 685,115 |
| 2019-09-23 | $19.51 | $19.63 | $19.50 | $19.51 | $14.40 | 799,724 |
| 2019-09-20 | $19.40 | $19.75 | $19.40 | $19.49 | $14.39 | 1,456,674 |
| 2019-09-19 | $19.70 | $19.80 | $19.39 | $19.39 | $14.31 | 2,584,216 |
| 2019-09-18 | $19.85 | $19.90 | $19.53 | $19.64 | $14.50 | 589,323 |
| 2019-09-17 | $19.71 | $19.81 | $19.50 | $19.71 | $14.55 | 1,877,642 |
| 2019-09-16 | $19.70 | $19.88 | $19.64 | $19.71 | $14.55 | 949,396 |
| 2019-09-13 | $19.70 | $20.00 | $19.65 | $19.68 | $14.53 | 1,511,973 |
| 2019-09-12 | $19.83 | $19.85 | $19.67 | $19.73 | $14.56 | 725,305 |
| 2019-09-11 | $19.79 | $19.90 | $19.50 | $19.78 | $14.60 | 1,345,854 |
| 2019-09-10 | $19.68 | $19.79 | $19.54 | $19.79 | $14.61 | 357,291 |
| 2019-09-09 | $19.44 | $19.68 | $19.31 | $19.61 | $14.47 | 543,501 |
| 2019-09-06 | $19.45 | $19.56 | $19.38 | $19.44 | $14.35 | 245,148 |
| 2019-09-05 | $19.41 | $19.58 | $19.24 | $19.42 | $14.33 | 341,860 |
| 2019-09-04 | $19.32 | $19.48 | $19.30 | $19.41 | $14.33 | 177,995 |
| 2019-09-03 | $19.19 | $19.38 | $19.15 | $19.29 | $14.24 | 344,054 |
| 2019-08-30 | $19.36 | $19.38 | $19.17 | $19.18 | $14.16 | 203,488 |
| 2019-08-29 | $19.22 | $19.40 | $19.21 | $19.36 | $14.29 | 227,700 |
| 2019-08-28 | $19.08 | $19.25 | $19.00 | $19.18 | $14.16 | 307,974 |
| 2019-08-27 | $19.31 | $19.47 | $19.05 | $19.07 | $14.08 | 393,746 |
| 2019-08-26 | $19.26 | $19.34 | $19.14 | $19.25 | $14.21 | 235,217 |
| 2019-08-23 | $19.47 | $19.60 | $19.10 | $19.15 | $14.13 | 441,401 |
| 2019-08-22 | $19.47 | $19.66 | $19.31 | $19.55 | $14.43 | 262,616 |
| 2019-08-21 | $19.61 | $19.63 | $19.38 | $19.47 | $14.37 | 321,737 |
| 2019-08-20 | $19.76 | $19.80 | $19.57 | $19.58 | $14.45 | 274,957 |
| 2019-08-19 | $19.82 | $19.87 | $19.70 | $19.76 | $14.59 | 266,652 |
| 2019-08-16 | $19.49 | $19.80 | $19.45 | $19.73 | $14.56 | 287,030 |
| 2019-08-15 | $19.39 | $19.58 | $19.32 | $19.44 | $14.35 | 388,749 |
| 2019-08-14 | $19.47 | $19.53 | $19.18 | $19.36 | $14.29 | 422,470 |
| 2019-08-13 | $19.58 | $19.71 | $19.42 | $19.59 | $14.46 | 527,575 |
| 2019-08-12 | $19.88 | $19.88 | $19.56 | $19.56 | $14.44 | 332,791 |
| 2019-08-09 | $19.92 | $19.95 | $19.70 | $19.89 | $14.68 | 486,842 |
| 2019-08-08 | $20.00 | $20.00 | $19.66 | $19.98 | $14.75 | 418,589 |
| 2019-08-07 | $19.46 | $20.31 | $19.28 | $20.11 | $14.84 | 1,463,252 |
| 2019-08-06 | $19.26 | $19.67 | $19.26 | $19.58 | $14.45 | 636,702 |
| 2019-08-05 | $19.50 | $19.50 | $18.84 | $19.19 | $14.16 | 759,768 |
| 2019-08-02 | $19.75 | $19.80 | $19.43 | $19.57 | $14.44 | 459,973 |
| 2019-08-01 | $19.57 | $19.91 | $19.47 | $19.82 | $14.63 | 789,939 |
| 2019-07-31 | $19.59 | $19.74 | $19.32 | $19.52 | $14.41 | 677,130 |
| 2019-07-30 | $19.37 | $19.63 | $19.37 | $19.59 | $14.46 | 335,391 |
| 2019-07-29 | $19.43 | $19.60 | $19.34 | $19.39 | $14.31 | 389,494 |
| 2019-07-26 | $19.35 | $19.44 | $19.25 | $19.33 | $14.27 | 369,922 |
| 2019-07-25 | $19.15 | $19.32 | $19.02 | $19.30 | $14.25 | 402,175 |
| 2019-07-24 | $19.09 | $19.19 | $18.95 | $19.16 | $14.14 | 327,902 |
| 2019-07-23 | $18.66 | $19.06 | $18.64 | $19.06 | $14.07 | 373,359 |
| 2019-07-22 | $18.90 | $18.98 | $18.62 | $18.64 | $13.76 | 310,744 |
| 2019-07-19 | $19.00 | $19.23 | $18.81 | $18.81 | $13.88 | 650,880 |
| 2019-07-18 | $19.00 | $19.07 | $18.76 | $19.04 | $14.05 | 378,161 |
| 2019-07-17 | $19.06 | $19.11 | $18.78 | $18.94 | $13.98 | 422,341 |
| 2019-07-16 | $18.90 | $19.16 | $18.86 | $19.03 | $14.05 | 499,648 |
| 2019-07-15 | $19.18 | $19.22 | $18.69 | $18.89 | $13.94 | 732,698 |
| 2019-07-12 | $19.06 | $19.35 | $19.06 | $19.10 | $14.10 | 626,103 |
| 2019-07-11 | $19.70 | $19.73 | $18.96 | $19.04 | $14.05 | 821,974 |
| 2019-07-10 | $19.86 | $19.86 | $19.56 | $19.60 | $14.47 | 720,691 |
| 2019-07-09 | $20.18 | $20.25 | $20.11 | $20.19 | $14.51 | 735,477 |
| 2019-07-08 | $20.12 | $20.25 | $20.01 | $20.18 | $14.50 | 840,102 |
| 2019-07-05 | $20.04 | $20.16 | $19.87 | $20.12 | $14.46 | 638,248 |
| 2019-07-03 | $20.07 | $20.26 | $20.01 | $20.14 | $14.47 | 372,169 |
| 2019-07-02 | $19.74 | $20.05 | $19.74 | $20.00 | $14.37 | 685,116 |
| 2019-07-01 | $19.72 | $19.76 | $19.40 | $19.74 | $14.18 | 854,095 |
| 2019-06-28 | $19.25 | $19.73 | $19.25 | $19.62 | $14.10 | 2,022,413 |
| 2019-06-27 | $19.00 | $19.30 | $19.00 | $19.25 | $13.83 | 484,085 |
| 2019-06-26 | $19.38 | $19.39 | $18.91 | $18.96 | $13.62 | 514,993 |
| 2019-06-25 | $19.56 | $19.63 | $19.34 | $19.34 | $13.90 | 477,882 |
| 2019-06-24 | $19.91 | $19.96 | $19.49 | $19.51 | $14.02 | 529,918 |
| 2019-06-21 | $19.96 | $20.00 | $19.63 | $19.81 | $14.24 | 907,467 |
| 2019-06-20 | $20.05 | $20.22 | $20.01 | $20.09 | $14.44 | 451,530 |
| 2019-06-19 | $19.82 | $20.16 | $19.74 | $20.05 | $14.41 | 465,287 |
| 2019-06-18 | $19.85 | $20.06 | $19.70 | $19.89 | $14.29 | 513,784 |
| 2019-06-17 | $19.59 | $19.74 | $19.43 | $19.74 | $14.18 | 396,380 |
| 2019-06-14 | $19.45 | $19.75 | $19.45 | $19.59 | $14.08 | 501,305 |
| 2019-06-13 | $19.41 | $19.47 | $19.32 | $19.45 | $13.98 | 380,426 |
| 2019-06-12 | $19.21 | $19.48 | $19.19 | $19.39 | $13.93 | 639,314 |
| 2019-06-11 | $18.96 | $19.20 | $18.90 | $19.20 | $13.80 | 499,779 |
| 2019-06-10 | $19.00 | $19.02 | $18.83 | $18.95 | $13.62 | 364,670 |
| 2019-06-07 | $18.95 | $19.04 | $18.88 | $18.95 | $13.62 | 373,284 |
| 2019-06-06 | $18.81 | $18.92 | $18.70 | $18.84 | $13.54 | 311,441 |
| 2019-06-05 | $18.52 | $18.83 | $18.39 | $18.82 | $13.52 | 380,999 |
| 2019-06-04 | $18.46 | $18.49 | $18.06 | $18.47 | $13.27 | 471,316 |
| 2019-06-03 | $18.46 | $18.55 | $18.29 | $18.39 | $13.21 | 470,094 |
| 2019-05-31 | $18.40 | $18.59 | $18.27 | $18.41 | $13.23 | 476,794 |
| 2019-05-30 | $18.44 | $18.56 | $18.40 | $18.47 | $13.27 | 515,969 |
| 2019-05-29 | $18.74 | $18.79 | $18.33 | $18.40 | $13.22 | 467,536 |
| 2019-05-28 | $18.85 | $18.95 | $18.58 | $18.74 | $13.47 | 1,222,239 |
| 2019-05-24 | $18.88 | $19.01 | $18.76 | $18.84 | $13.54 | 386,626 |
| 2019-05-23 | $18.98 | $18.99 | $18.76 | $18.85 | $13.55 | 502,529 |
| 2019-05-22 | $19.07 | $19.11 | $18.95 | $19.04 | $13.68 | 404,445 |
| 2019-05-21 | $19.10 | $19.23 | $19.00 | $19.05 | $13.69 | 533,670 |
| 2019-05-20 | $19.28 | $19.35 | $18.97 | $19.07 | $13.70 | 446,558 |
| 2019-05-17 | $19.50 | $19.62 | $19.35 | $19.39 | $13.93 | 1,325,611 |
| 2019-05-16 | $19.49 | $19.73 | $19.45 | $19.58 | $14.07 | 515,772 |
| 2019-05-15 | $19.31 | $19.65 | $19.31 | $19.51 | $14.02 | 703,046 |
| 2019-05-14 | $19.13 | $19.41 | $19.06 | $19.40 | $13.94 | 703,399 |
| 2019-05-13 | $19.10 | $19.24 | $18.92 | $19.17 | $13.78 | 613,353 |
| 2019-05-10 | $18.73 | $19.33 | $18.73 | $19.17 | $13.78 | 864,150 |
| 2019-05-09 | $18.60 | $18.86 | $18.44 | $18.73 | $13.46 | 727,189 |
| 2019-05-08 | $19.00 | $19.21 | $18.89 | $18.90 | $13.58 | 612,896 |
| 2019-05-07 | $19.26 | $19.33 | $18.86 | $18.98 | $13.64 | 635,181 |
| 2019-05-06 | $18.99 | $19.35 | $18.99 | $19.29 | $13.86 | 576,869 |
| 2019-05-03 | $18.97 | $19.20 | $18.97 | $19.19 | $13.79 | 599,378 |
| 2019-05-02 | $18.99 | $19.17 | $18.80 | $18.93 | $13.60 | 467,192 |
| 2019-05-01 | $19.14 | $19.28 | $18.89 | $18.99 | $13.65 | 1,076,749 |
| 2019-04-30 | $19.00 | $19.23 | $18.90 | $19.07 | $13.70 | 629,135 |
| 2019-04-29 | $19.08 | $19.16 | $18.98 | $18.99 | $13.65 | 469,125 |
| 2019-04-26 | $18.94 | $19.13 | $18.89 | $19.08 | $13.71 | 453,334 |
| 2019-04-25 | $18.82 | $18.90 | $18.57 | $18.88 | $13.57 | 386,999 |
| 2019-04-24 | $18.75 | $18.91 | $18.66 | $18.82 | $13.52 | 480,833 |
| 2019-04-23 | $18.30 | $18.77 | $18.26 | $18.69 | $13.43 | 551,935 |
| 2019-04-22 | $18.36 | $18.40 | $18.08 | $18.29 | $13.14 | 553,384 |
| 2019-04-18 | $18.22 | $18.47 | $18.12 | $18.36 | $13.19 | 477,156 |
| 2019-04-17 | $18.66 | $18.68 | $18.19 | $18.20 | $13.08 | 694,183 |
| 2019-04-16 | $18.90 | $18.95 | $18.54 | $18.64 | $13.39 | 560,053 |
| 2019-04-15 | $18.88 | $18.97 | $18.80 | $18.89 | $13.57 | 510,517 |
| 2019-04-12 | $18.75 | $18.85 | $18.61 | $18.80 | $13.51 | 317,997 |
| 2019-04-11 | $19.07 | $19.09 | $18.71 | $18.78 | $13.50 | 562,191 |
| 2019-04-10 | $18.93 | $19.20 | $18.91 | $19.14 | $13.63 | 898,357 |
| 2019-04-09 | $19.11 | $19.22 | $18.85 | $18.87 | $13.43 | 800,385 |
| 2019-04-08 | $19.14 | $19.20 | $19.00 | $19.08 | $13.58 | 495,356 |
| 2019-04-05 | $19.00 | $19.21 | $18.94 | $19.15 | $13.63 | 495,685 |
| 2019-04-04 | $19.05 | $19.11 | $18.75 | $18.97 | $13.50 | 592,924 |
| 2019-04-03 | $19.17 | $19.27 | $19.03 | $19.04 | $13.55 | 587,067 |
| 2019-04-02 | $18.94 | $19.18 | $18.77 | $19.15 | $13.63 | 555,880 |
| 2019-04-01 | $18.95 | $18.95 | $18.62 | $18.93 | $13.48 | 550,062 |
| 2019-03-29 | $19.29 | $19.29 | $18.79 | $18.90 | $13.45 | 889,301 |
| 2019-03-28 | $18.94 | $19.28 | $18.93 | $19.28 | $13.72 | 527,558 |
| 2019-03-27 | $18.90 | $18.95 | $18.72 | $18.93 | $13.48 | 780,276 |
| 2019-03-26 | $18.57 | $18.90 | $18.57 | $18.84 | $13.41 | 457,678 |
| 2019-03-25 | $18.73 | $18.75 | $18.43 | $18.55 | $13.21 | 739,399 |
| 2019-03-22 | $19.05 | $19.18 | $18.71 | $18.75 | $13.35 | 646,375 |
| 2019-03-21 | $18.64 | $19.11 | $18.64 | $19.11 | $13.60 | 718,337 |
| 2019-03-20 | $18.52 | $18.80 | $18.36 | $18.64 | $13.27 | 527,329 |
| 2019-03-19 | $18.36 | $18.52 | $18.26 | $18.52 | $13.18 | 494,809 |
| 2019-03-18 | $18.50 | $18.72 | $18.24 | $18.37 | $13.08 | 743,086 |
| 2019-03-15 | $18.46 | $18.64 | $18.34 | $18.47 | $13.15 | 2,894,485 |
| 2019-03-14 | $18.52 | $18.61 | $18.29 | $18.34 | $13.06 | 527,274 |
| 2019-03-13 | $18.39 | $18.69 | $18.39 | $18.46 | $13.14 | 698,216 |
| 2019-03-12 | $18.24 | $18.42 | $18.21 | $18.39 | $13.09 | 643,922 |
| 2019-03-11 | $17.82 | $18.22 | $17.82 | $18.20 | $12.96 | 687,958 |
| 2019-03-08 | $17.99 | $18.12 | $17.63 | $17.81 | $12.68 | 603,877 |
| 2019-03-07 | $18.07 | $18.18 | $17.95 | $17.96 | $12.79 | 544,836 |
| 2019-03-06 | $18.35 | $18.40 | $18.14 | $18.19 | $12.82 | 700,159 |
| 2019-03-05 | $18.30 | $18.48 | $18.16 | $18.20 | $12.83 | 984,930 |
| 2019-03-04 | $18.28 | $18.36 | $18.05 | $18.32 | $12.91 | 870,148 |
| 2019-03-01 | $17.88 | $18.00 | $17.72 | $17.99 | $12.68 | 757,891 |
| 2019-02-28 | $18.19 | $18.22 | $17.77 | $17.84 | $12.58 | 1,194,095 |
| 2019-02-27 | $19.35 | $19.35 | $18.00 | $18.00 | $12.69 | 1,613,225 |
| 2019-02-26 | $19.66 | $19.73 | $19.38 | $19.44 | $13.70 | 507,802 |
| 2019-02-25 | $19.70 | $19.80 | $19.57 | $19.59 | $13.81 | 572,950 |
| 2019-02-22 | $19.60 | $19.79 | $19.59 | $19.67 | $13.87 | 690,338 |
| 2019-02-21 | $19.57 | $19.66 | $19.44 | $19.62 | $13.83 | 419,693 |
| 2019-02-20 | $19.36 | $19.66 | $19.33 | $19.60 | $13.82 | 601,514 |
| 2019-02-19 | $19.15 | $19.50 | $19.10 | $19.37 | $13.65 | 1,282,123 |
| 2019-02-15 | $19.10 | $19.17 | $18.95 | $19.06 | $13.44 | 1,087,158 |
| 2019-02-14 | $19.02 | $19.09 | $18.86 | $19.01 | $13.40 | 407,092 |
| 2019-02-13 | $18.93 | $19.08 | $18.78 | $19.01 | $13.40 | 674,183 |
| 2019-02-12 | $19.41 | $19.42 | $18.94 | $18.95 | $13.36 | 646,335 |
| 2019-02-11 | $19.50 | $19.56 | $19.35 | $19.42 | $13.69 | 461,455 |
| 2019-02-08 | $19.53 | $19.66 | $19.43 | $19.50 | $13.75 | 347,633 |
| 2019-02-07 | $19.34 | $19.66 | $19.27 | $19.57 | $13.79 | 573,122 |
| 2019-02-06 | $19.73 | $19.80 | $19.57 | $19.57 | $13.67 | 826,800 |
| 2019-02-05 | $19.82 | $19.85 | $19.53 | $19.73 | $13.78 | 615,238 |
| 2019-02-04 | $19.61 | $19.79 | $19.57 | $19.79 | $13.82 | 912,728 |
| 2019-02-01 | $19.39 | $19.63 | $19.23 | $19.62 | $13.71 | 1,045,248 |
| 2019-01-31 | $19.23 | $19.46 | $18.83 | $19.39 | $13.55 | 1,962,472 |
| 2019-01-30 | $19.80 | $19.91 | $19.14 | $19.20 | $13.41 | 5,145,714 |
| 2019-01-29 | $19.85 | $20.11 | $19.73 | $19.75 | $13.80 | 2,410,877 |
| 2019-01-28 | $19.79 | $20.21 | $19.78 | $19.81 | $13.84 | 4,495,376 |
| 2019-01-25 | $20.10 | $20.13 | $19.75 | $19.81 | $13.84 | 2,107,593 |
| 2019-01-24 | $20.11 | $20.16 | $19.97 | $20.03 | $13.99 | 404,416 |
| 2019-01-23 | $19.96 | $20.10 | $19.84 | $20.09 | $14.03 | 304,623 |
| 2019-01-22 | $20.22 | $20.25 | $19.82 | $19.96 | $13.94 | 351,623 |
| 2019-01-18 | $20.42 | $20.52 | $20.08 | $20.21 | $14.12 | 512,070 |
| 2019-01-17 | $19.97 | $20.43 | $19.96 | $20.42 | $14.26 | 504,238 |
| 2019-01-16 | $19.62 | $20.14 | $19.60 | $20.04 | $14.00 | 388,605 |
| 2019-01-15 | $19.56 | $19.72 | $19.46 | $19.59 | $13.68 | 359,467 |
| 2019-01-14 | $19.60 | $19.61 | $19.37 | $19.45 | $13.59 | 355,032 |
| 2019-01-11 | $19.62 | $19.74 | $19.50 | $19.63 | $13.71 | 407,199 |
| 2019-01-10 | $19.60 | $19.93 | $19.53 | $19.72 | $13.65 | 536,590 |
| 2019-01-09 | $19.63 | $19.79 | $19.31 | $19.74 | $13.67 | 347,798 |
| 2019-01-08 | $19.19 | $19.63 | $19.19 | $19.56 | $13.54 | 703,928 |
| 2019-01-07 | $18.53 | $19.22 | $18.50 | $19.04 | $13.18 | 685,826 |
| 2019-01-04 | $18.04 | $18.58 | $17.92 | $18.40 | $12.74 | 622,825 |
| 2019-01-03 | $17.57 | $18.11 | $17.57 | $17.87 | $12.37 | 478,755 |
| 2019-01-02 | $17.62 | $17.76 | $17.23 | $17.62 | $12.20 | 424,809 |
| 2018-12-31 | $17.67 | $17.70 | $17.22 | $17.62 | $12.20 | 483,656 |
| 2018-12-28 | $17.82 | $17.93 | $17.46 | $17.59 | $12.18 | 654,028 |
| 2018-12-27 | $17.72 | $17.79 | $17.16 | $17.69 | $12.25 | 477,679 |
| 2018-12-26 | $17.10 | $17.82 | $16.95 | $17.81 | $12.33 | 601,136 |
| 2018-12-24 | $17.57 | $17.67 | $17.03 | $17.07 | $11.82 | 354,167 |
| 2018-12-21 | $18.12 | $18.33 | $17.47 | $17.59 | $12.18 | 1,680,477 |
| 2018-12-20 | $18.56 | $18.73 | $17.99 | $18.09 | $12.52 | 589,084 |
| 2018-12-19 | $18.76 | $18.99 | $18.51 | $18.52 | $12.82 | 476,484 |
| 2018-12-18 | $18.55 | $18.97 | $18.54 | $18.76 | $12.99 | 444,121 |
| 2018-12-17 | $19.35 | $19.59 | $18.45 | $18.47 | $12.79 | 935,593 |
| 2018-12-14 | $19.46 | $19.67 | $19.32 | $19.38 | $13.42 | 406,263 |
| 2018-12-13 | $19.44 | $19.74 | $19.44 | $19.44 | $13.46 | 414,038 |
| 2018-12-12 | $19.82 | $19.93 | $19.43 | $19.46 | $13.47 | 641,456 |
| 2018-12-11 | $19.89 | $20.09 | $19.81 | $19.81 | $13.59 | 582,662 |
| 2018-12-10 | $20.03 | $20.14 | $19.53 | $19.87 | $13.63 | 833,795 |
| 2018-12-07 | $20.21 | $20.28 | $19.89 | $20.01 | $13.73 | 714,527 |
| 2018-12-06 | $19.67 | $20.21 | $19.46 | $20.21 | $13.86 | 1,372,207 |
| 2018-12-04 | $20.16 | $20.33 | $19.64 | $19.68 | $13.50 | 1,024,894 |
| 2018-12-03 | $20.20 | $20.26 | $20.05 | $20.16 | $13.83 | 1,028,133 |
| 2018-11-30 | $20.15 | $20.23 | $20.05 | $20.19 | $13.85 | 1,357,653 |
| 2018-11-29 | $20.16 | $20.30 | $20.04 | $20.13 | $13.81 | 1,432,505 |
| 2018-11-28 | $20.22 | $20.28 | $20.01 | $20.13 | $13.81 | 6,731,269 |
| 2018-11-27 | $21.35 | $21.68 | $21.29 | $21.47 | $14.73 | 1,036,904 |
| 2018-11-26 | $21.85 | $21.93 | $21.04 | $21.13 | $14.50 | 744,239 |
| 2018-11-23 | $21.56 | $21.92 | $21.39 | $21.79 | $14.95 | 155,398 |
| 2018-11-21 | $21.50 | $21.88 | $21.35 | $21.59 | $14.81 | 242,404 |
| 2018-11-20 | $21.51 | $21.72 | $21.45 | $21.52 | $14.76 | 453,982 |
| 2018-11-19 | $21.57 | $21.90 | $21.43 | $21.63 | $14.84 | 455,034 |
| 2018-11-16 | $21.33 | $21.56 | $21.19 | $21.52 | $14.76 | 560,082 |
| 2018-11-15 | $20.99 | $21.41 | $20.77 | $21.37 | $14.66 | 438,251 |
| 2018-11-14 | $21.14 | $21.48 | $21.02 | $21.09 | $14.47 | 286,867 |
| 2018-11-13 | $21.28 | $21.39 | $20.97 | $21.04 | $14.43 | 286,675 |
| 2018-11-12 | $21.26 | $21.49 | $21.16 | $21.25 | $14.58 | 468,442 |
| 2018-11-09 | $21.28 | $21.35 | $20.97 | $21.18 | $14.53 | 427,252 |
| 2018-11-08 | $21.21 | $21.48 | $21.04 | $21.46 | $14.60 | 317,621 |
| 2018-11-07 | $20.50 | $21.44 | $20.45 | $21.34 | $14.52 | 634,018 |
| 2018-11-06 | $20.26 | $20.40 | $20.13 | $20.38 | $13.87 | 233,004 |
| 2018-11-05 | $20.05 | $20.40 | $20.05 | $20.22 | $13.76 | 428,476 |
| 2018-11-02 | $20.30 | $20.30 | $19.90 | $20.05 | $13.64 | 518,187 |
| 2018-11-01 | $20.35 | $20.57 | $20.03 | $20.20 | $13.74 | 451,194 |
| 2018-10-31 | $20.65 | $20.65 | $20.08 | $20.25 | $13.78 | 600,030 |
| 2018-10-30 | $20.38 | $20.76 | $20.22 | $20.59 | $14.01 | 441,352 |
| 2018-10-29 | $20.12 | $20.55 | $20.07 | $20.41 | $13.89 | 335,223 |
| 2018-10-26 | $20.52 | $20.66 | $19.87 | $20.00 | $13.61 | 552,261 |
| 2018-10-25 | $19.95 | $20.72 | $19.91 | $20.58 | $14.00 | 669,061 |
| 2018-10-24 | $19.67 | $20.11 | $19.56 | $19.98 | $13.59 | 507,051 |
| 2018-10-23 | $19.38 | $19.77 | $19.24 | $19.66 | $13.38 | 320,491 |
| 2018-10-22 | $19.69 | $19.85 | $19.35 | $19.38 | $13.18 | 303,684 |
| 2018-10-19 | $19.36 | $19.69 | $19.35 | $19.65 | $13.37 | 321,500 |
| 2018-10-18 | $19.47 | $19.82 | $19.34 | $19.37 | $13.18 | 274,630 |
| 2018-10-17 | $19.53 | $19.60 | $19.30 | $19.49 | $13.26 | 489,224 |
| 2018-10-16 | $18.86 | $19.61 | $18.75 | $19.47 | $13.25 | 523,131 |
| 2018-10-15 | $18.77 | $18.96 | $18.69 | $18.82 | $12.80 | 409,990 |
| 2018-10-12 | $19.16 | $19.43 | $18.70 | $18.75 | $12.76 | 523,765 |
| 2018-10-11 | $19.69 | $19.92 | $19.01 | $19.02 | $12.94 | 544,554 |
| 2018-10-10 | $19.89 | $20.12 | $19.67 | $19.69 | $13.40 | 605,847 |
| 2018-10-09 | $20.14 | $20.35 | $20.06 | $20.13 | $13.57 | 460,312 |
| 2018-10-08 | $19.75 | $20.21 | $19.68 | $20.14 | $13.58 | 411,338 |
| 2018-10-05 | $19.75 | $19.77 | $19.34 | $19.59 | $13.21 | 467,548 |
| 2018-10-04 | $20.27 | $20.34 | $19.60 | $19.62 | $13.23 | 620,961 |
| 2018-10-03 | $20.46 | $20.65 | $20.33 | $20.34 | $13.71 | 354,932 |
| 2018-10-02 | $20.72 | $20.83 | $20.44 | $20.45 | $13.79 | 221,416 |
| 2018-10-01 | $20.88 | $20.92 | $20.66 | $20.69 | $13.95 | 335,778 |
| 2018-09-28 | $20.34 | $20.86 | $20.34 | $20.85 | $14.06 | 456,802 |
| 2018-09-27 | $20.25 | $20.53 | $20.25 | $20.34 | $13.71 | 188,006 |
| 2018-09-26 | $20.47 | $20.53 | $20.17 | $20.22 | $13.63 | 377,701 |
| 2018-09-25 | $20.39 | $20.58 | $20.35 | $20.47 | $13.80 | 275,602 |
| 2018-09-24 | $20.65 | $20.65 | $20.16 | $20.34 | $13.71 | 457,197 |
| 2018-09-21 | $20.73 | $20.84 | $20.63 | $20.70 | $13.96 | 689,699 |
| 2018-09-20 | $20.50 | $20.79 | $20.32 | $20.78 | $14.01 | 447,150 |
| 2018-09-19 | $21.02 | $21.02 | $20.36 | $20.43 | $13.78 | 556,962 |
| 2018-09-18 | $21.26 | $21.28 | $20.99 | $21.00 | $14.16 | 215,138 |
| 2018-09-17 | $21.16 | $21.27 | $21.05 | $21.23 | $14.31 | 567,658 |
| 2018-09-14 | $21.10 | $21.15 | $20.80 | $21.13 | $14.25 | 466,122 |
| 2018-09-13 | $20.92 | $21.27 | $20.85 | $21.13 | $14.25 | 433,062 |
| 2018-09-12 | $21.13 | $21.13 | $20.84 | $20.86 | $14.07 | 349,179 |
| 2018-09-11 | $21.33 | $21.33 | $21.13 | $21.25 | $14.21 | 372,015 |
| 2018-09-10 | $21.23 | $21.52 | $21.22 | $21.33 | $14.26 | 422,441 |
| 2018-09-07 | $21.63 | $21.65 | $21.04 | $21.16 | $14.15 | 401,703 |
| 2018-09-06 | $21.72 | $21.89 | $21.59 | $21.63 | $14.46 | 335,303 |
| 2018-09-05 | $21.45 | $21.70 | $21.32 | $21.67 | $14.49 | 272,617 |
| 2018-09-04 | $21.69 | $21.77 | $21.45 | $21.47 | $14.35 | 402,902 |
| 2018-08-31 | $21.50 | $21.73 | $21.50 | $21.69 | $14.50 | 475,803 |
| 2018-08-30 | $21.58 | $21.69 | $21.32 | $21.50 | $14.37 | 423,486 |
| 2018-08-29 | $21.39 | $21.76 | $21.39 | $21.55 | $14.41 | 461,804 |
| 2018-08-28 | $21.15 | $21.37 | $21.10 | $21.37 | $14.29 | 465,038 |
| 2018-08-27 | $21.30 | $21.30 | $21.06 | $21.18 | $14.16 | 577,126 |
| 2018-08-24 | $21.40 | $21.40 | $21.21 | $21.30 | $14.24 | 491,480 |
| 2018-08-23 | $21.53 | $21.55 | $21.32 | $21.39 | $14.30 | 362,881 |
| 2018-08-22 | $21.50 | $21.57 | $21.31 | $21.57 | $14.42 | 491,115 |
| 2018-08-21 | $21.65 | $21.82 | $21.44 | $21.53 | $14.39 | 617,886 |
| 2018-08-20 | $21.42 | $21.65 | $21.35 | $21.63 | $14.46 | 687,181 |
| 2018-08-17 | $21.08 | $21.42 | $20.65 | $21.34 | $14.27 | 1,299,775 |
| 2018-08-16 | $20.57 | $21.09 | $20.52 | $20.98 | $14.03 | 5,608,778 |
| 2018-08-15 | $22.08 | $22.25 | $21.64 | $22.09 | $14.77 | 661,611 |
| 2018-08-14 | $21.80 | $22.37 | $21.80 | $22.08 | $14.76 | 618,666 |
| 2018-08-13 | $21.72 | $21.86 | $21.66 | $21.79 | $14.57 | 349,315 |
| 2018-08-10 | $21.91 | $22.10 | $21.71 | $21.72 | $14.52 | 450,878 |
| 2018-08-09 | $22.20 | $22.25 | $21.82 | $22.09 | $14.65 | 548,775 |
| 2018-08-08 | $21.39 | $22.53 | $21.38 | $22.22 | $14.74 | 801,685 |
| 2018-08-07 | $21.30 | $21.37 | $21.08 | $21.33 | $14.15 | 508,929 |
| 2018-08-06 | $21.27 | $21.34 | $21.12 | $21.24 | $14.09 | 334,287 |
| 2018-08-03 | $21.10 | $21.33 | $21.05 | $21.28 | $14.11 | 264,392 |
| 2018-08-02 | $20.92 | $21.18 | $20.89 | $21.08 | $13.98 | 239,455 |
| 2018-08-01 | $21.08 | $21.13 | $20.75 | $21.00 | $13.93 | 280,966 |
| 2018-07-31 | $20.82 | $21.29 | $20.74 | $21.16 | $14.03 | 460,985 |
| 2018-07-30 | $20.59 | $20.82 | $20.55 | $20.74 | $13.75 | 294,211 |
| 2018-07-27 | $21.10 | $21.10 | $20.51 | $20.60 | $13.66 | 275,994 |
| 2018-07-26 | $20.87 | $21.15 | $20.87 | $21.03 | $13.95 | 239,736 |
| 2018-07-25 | $20.85 | $20.92 | $20.73 | $20.84 | $13.82 | 239,708 |
| 2018-07-24 | $20.89 | $20.90 | $20.60 | $20.84 | $13.82 | 380,978 |
| 2018-07-23 | $20.82 | $20.93 | $20.67 | $20.84 | $13.82 | 215,388 |
| 2018-07-20 | $21.10 | $21.18 | $20.81 | $20.86 | $13.83 | 312,170 |
| 2018-07-19 | $20.66 | $21.11 | $20.63 | $21.03 | $13.95 | 432,253 |
| 2018-07-18 | $20.58 | $20.71 | $20.42 | $20.63 | $13.68 | 307,305 |
| 2018-07-17 | $20.76 | $20.95 | $20.57 | $20.58 | $13.65 | 370,329 |
| 2018-07-16 | $20.80 | $20.84 | $20.67 | $20.70 | $13.73 | 477,575 |
| 2018-07-13 | $20.75 | $20.89 | $20.68 | $20.70 | $13.73 | 264,486 |
| 2018-07-12 | $20.80 | $20.82 | $20.60 | $20.73 | $13.75 | 246,832 |
| 2018-07-11 | $20.90 | $21.04 | $20.82 | $20.83 | $13.70 | 381,677 |
| 2018-07-10 | $21.00 | $21.25 | $20.92 | $20.96 | $13.78 | 430,468 |
| 2018-07-09 | $21.50 | $21.54 | $20.93 | $21.10 | $13.87 | 471,859 |
| 2018-07-06 | $21.00 | $21.44 | $20.99 | $21.44 | $14.10 | 494,859 |
| 2018-07-05 | $20.63 | $21.00 | $20.57 | $21.00 | $13.81 | 314,226 |
| 2018-07-03 | $20.39 | $20.79 | $20.29 | $20.63 | $13.56 | 269,431 |
| 2018-07-02 | $20.40 | $20.60 | $20.02 | $20.35 | $13.38 | 411,961 |
| 2018-06-29 | $20.62 | $20.68 | $20.42 | $20.43 | $13.43 | 419,864 |
| 2018-06-28 | $20.31 | $20.67 | $20.16 | $20.60 | $13.54 | 370,602 |
| 2018-06-27 | $20.35 | $20.39 | $20.20 | $20.31 | $13.35 | 226,682 |
| 2018-06-26 | $20.25 | $20.44 | $20.19 | $20.29 | $13.34 | 375,896 |
| 2018-06-25 | $20.04 | $20.41 | $20.02 | $20.25 | $13.31 | 464,937 |
| 2018-06-22 | $19.80 | $20.25 | $19.79 | $20.10 | $13.22 | 636,687 |
| 2018-06-21 | $19.72 | $19.80 | $19.56 | $19.79 | $13.01 | 325,522 |
| 2018-06-20 | $19.54 | $19.74 | $19.48 | $19.65 | $12.92 | 317,099 |
| 2018-06-19 | $19.64 | $19.70 | $19.47 | $19.54 | $12.85 | 358,472 |
| 2018-06-18 | $19.55 | $19.69 | $19.42 | $19.62 | $12.90 | 266,568 |
| 2018-06-15 | $19.44 | $19.62 | $19.33 | $19.48 | $12.81 | 1,139,080 |
| 2018-06-14 | $19.24 | $19.50 | $19.24 | $19.39 | $12.75 | 285,105 |
| 2018-06-13 | $19.62 | $19.80 | $19.09 | $19.19 | $12.62 | 453,996 |
| 2018-06-12 | $19.61 | $19.87 | $19.57 | $19.58 | $12.87 | 390,276 |
| 2018-06-11 | $19.40 | $19.61 | $19.38 | $19.61 | $12.89 | 407,661 |
| 2018-06-08 | $19.52 | $19.69 | $19.40 | $19.43 | $12.78 | 290,337 |
| 2018-06-07 | $19.52 | $19.67 | $19.46 | $19.50 | $12.82 | 284,694 |
| 2018-06-06 | $19.63 | $19.72 | $19.45 | $19.67 | $12.82 | 404,819 |
| 2018-06-05 | $19.75 | $19.80 | $19.54 | $19.66 | $12.81 | 546,647 |
| 2018-06-04 | $19.60 | $19.81 | $19.52 | $19.76 | $12.88 | 446,827 |
| 2018-06-01 | $19.75 | $19.87 | $19.52 | $19.57 | $12.75 | 396,913 |
| 2018-05-31 | $19.88 | $19.93 | $19.68 | $19.74 | $12.86 | 378,062 |
| 2018-05-30 | $19.75 | $19.96 | $19.67 | $19.88 | $12.95 | 380,978 |
| 2018-05-29 | $19.48 | $19.75 | $19.40 | $19.72 | $12.85 | 398,237 |
| 2018-05-25 | $19.30 | $19.54 | $19.28 | $19.52 | $12.72 | 214,965 |
| 2018-05-24 | $19.30 | $19.37 | $19.08 | $19.36 | $12.61 | 286,099 |
| 2018-05-23 | $18.99 | $19.38 | $18.89 | $19.28 | $12.56 | 416,509 |
| 2018-05-22 | $18.89 | $18.99 | $18.71 | $18.93 | $12.33 | 350,895 |
| 2018-05-21 | $18.66 | $18.97 | $18.47 | $18.89 | $12.31 | 355,239 |
| 2018-05-18 | $18.64 | $18.70 | $18.47 | $18.58 | $12.11 | 924,500 |
| 2018-05-17 | $18.60 | $18.81 | $18.41 | $18.53 | $12.07 | 375,001 |
| 2018-05-16 | $18.41 | $18.63 | $18.36 | $18.53 | $12.07 | 640,312 |
| 2018-05-15 | $18.71 | $18.86 | $18.25 | $18.34 | $11.95 | 903,424 |
| 2018-05-14 | $18.94 | $19.22 | $18.68 | $18.75 | $12.22 | 604,724 |
| 2018-05-11 | $19.23 | $19.49 | $18.85 | $18.92 | $12.33 | 685,595 |
| 2018-05-10 | $19.64 | $19.72 | $19.17 | $19.23 | $12.53 | 631,413 |
| 2018-05-09 | $20.05 | $20.10 | $19.29 | $19.69 | $12.83 | 716,402 |
| 2018-05-08 | $19.34 | $20.20 | $19.28 | $20.08 | $13.08 | 811,258 |
| 2018-05-07 | $19.16 | $19.41 | $19.11 | $19.34 | $12.60 | 617,937 |
| 2018-05-04 | $19.11 | $19.39 | $19.10 | $19.25 | $12.43 | 656,875 |
| 2018-05-03 | $19.03 | $19.25 | $18.95 | $19.11 | $12.34 | 538,634 |
| 2018-05-02 | $18.94 | $19.10 | $18.71 | $19.03 | $12.29 | 556,326 |
| 2018-05-01 | $18.60 | $19.07 | $18.49 | $19.00 | $12.27 | 601,097 |
| 2018-04-30 | $18.68 | $18.71 | $18.48 | $18.61 | $12.02 | 529,166 |
| 2018-04-27 | $18.30 | $18.80 | $18.26 | $18.68 | $12.06 | 445,342 |
| 2018-04-26 | $18.08 | $18.36 | $18.01 | $18.26 | $11.79 | 494,774 |
| 2018-04-25 | $17.89 | $18.17 | $17.80 | $18.08 | $11.67 | 559,263 |
| 2018-04-24 | $17.77 | $17.96 | $17.67 | $17.88 | $11.54 | 468,135 |
| 2018-04-23 | $17.58 | $17.74 | $17.53 | $17.68 | $11.42 | 285,418 |
| 2018-04-20 | $17.63 | $17.72 | $17.47 | $17.58 | $11.35 | 346,881 |
| 2018-04-19 | $17.93 | $17.96 | $17.56 | $17.66 | $11.40 | 277,586 |
| 2018-04-18 | $17.99 | $18.09 | $17.89 | $17.94 | $11.58 | 306,825 |
| 2018-04-17 | $17.86 | $18.10 | $17.71 | $17.94 | $11.58 | 463,666 |
| 2018-04-16 | $17.39 | $17.78 | $17.34 | $17.74 | $11.45 | 321,085 |
| 2018-04-13 | $17.25 | $17.38 | $17.13 | $17.35 | $11.20 | 400,850 |
| 2018-04-12 | $17.66 | $17.71 | $17.16 | $17.25 | $11.14 | 350,740 |
| 2018-04-11 | $17.36 | $17.67 | $17.32 | $17.57 | $11.34 | 384,783 |
| 2018-04-10 | $17.29 | $17.45 | $17.17 | $17.37 | $11.22 | 424,422 |
| 2018-04-09 | $17.32 | $17.39 | $17.12 | $17.19 | $11.10 | 543,777 |
| 2018-04-06 | $17.27 | $17.45 | $17.22 | $17.30 | $11.17 | 556,295 |
| 2018-04-05 | $17.46 | $17.47 | $17.13 | $17.28 | $11.16 | 700,808 |
| 2018-04-04 | $17.31 | $17.63 | $17.27 | $17.61 | $11.25 | 583,236 |
| 2018-04-03 | $17.14 | $17.59 | $16.97 | $17.42 | $11.13 | 735,367 |
| 2018-04-02 | $16.87 | $17.28 | $16.82 | $17.10 | $10.93 | 863,353 |
| 2018-03-29 | $17.03 | $17.06 | $16.70 | $16.88 | $10.79 | 783,998 |
| 2018-03-28 | $16.52 | $17.07 | $16.52 | $16.90 | $10.80 | 740,307 |
| 2018-03-27 | $16.74 | $16.74 | $16.33 | $16.45 | $10.51 | 808,361 |
| 2018-03-26 | $16.42 | $16.71 | $16.22 | $16.70 | $10.67 | 564,661 |
| 2018-03-23 | $16.66 | $16.73 | $16.22 | $16.25 | $10.39 | 537,696 |
| 2018-03-22 | $16.54 | $16.93 | $16.47 | $16.63 | $10.63 | 512,514 |
| 2018-03-21 | $16.62 | $16.70 | $16.44 | $16.57 | $10.59 | 501,087 |
| 2018-03-20 | $16.70 | $17.00 | $16.54 | $16.61 | $10.62 | 663,495 |
| 2018-03-19 | $16.78 | $16.83 | $16.37 | $16.57 | $10.59 | 510,701 |
| 2018-03-16 | $16.61 | $16.88 | $16.47 | $16.85 | $10.77 | 1,838,202 |
| 2018-03-15 | $16.75 | $16.80 | $16.32 | $16.61 | $10.62 | 890,074 |
| 2018-03-14 | $17.14 | $17.25 | $16.69 | $16.77 | $10.72 | 787,029 |
| 2018-03-13 | $17.37 | $17.41 | $17.03 | $17.12 | $10.94 | 724,773 |
| 2018-03-12 | $17.38 | $17.56 | $17.13 | $17.26 | $11.03 | 1,007,363 |
| 2018-03-09 | $17.58 | $17.58 | $17.16 | $17.40 | $11.12 | 1,632,380 |
| 2018-03-08 | $18.02 | $18.05 | $17.40 | $17.52 | $11.20 | 11,465,164 |
| 2018-03-07 | $17.30 | $18.06 | $17.28 | $18.02 | $11.52 | 1,914,295 |
| 2018-03-06 | $17.25 | $17.70 | $17.08 | $17.57 | $11.12 | 1,823,230 |
| 2018-03-05 | $16.61 | $17.48 | $16.57 | $17.30 | $10.95 | 2,721,831 |
| 2018-03-02 | $15.71 | $15.90 | $15.63 | $15.81 | $10.01 | 476,910 |
| 2018-03-01 | $15.65 | $15.87 | $15.55 | $15.78 | $9.99 | 497,916 |
| 2018-02-28 | $15.67 | $15.99 | $15.63 | $15.64 | $9.90 | 600,138 |
| 2018-02-27 | $16.45 | $16.62 | $15.66 | $15.67 | $9.92 | 524,015 |
| 2018-02-26 | $16.47 | $16.48 | $16.16 | $16.41 | $10.39 | 444,751 |
| 2018-02-23 | $16.15 | $16.41 | $16.10 | $16.40 | $10.38 | 371,952 |
| 2018-02-22 | $16.05 | $16.31 | $15.98 | $16.05 | $10.16 | 355,193 |
| 2018-02-21 | $16.15 | $16.28 | $15.95 | $15.97 | $10.11 | 376,081 |
| 2018-02-20 | $16.57 | $16.65 | $16.10 | $16.14 | $10.21 | 432,552 |
| 2018-02-16 | $16.38 | $16.70 | $16.38 | $16.59 | $10.50 | 382,942 |
| 2018-02-15 | $16.20 | $16.44 | $16.15 | $16.36 | $10.35 | 356,661 |
| 2018-02-14 | $16.29 | $16.34 | $16.05 | $16.13 | $10.21 | 428,494 |
| 2018-02-13 | $16.30 | $16.49 | $16.25 | $16.41 | $10.39 | 418,139 |
| 2018-02-12 | $16.47 | $16.55 | $15.78 | $16.40 | $10.38 | 633,441 |
| 2018-02-09 | $16.43 | $16.53 | $16.05 | $16.40 | $10.38 | 554,687 |
| 2018-02-08 | $16.88 | $16.92 | $16.32 | $16.33 | $10.33 | 608,603 |
| 2018-02-07 | $17.01 | $17.37 | $16.90 | $16.90 | $10.70 | 479,064 |
| 2018-02-06 | $16.62 | $17.25 | $16.56 | $17.19 | $10.77 | 1,084,296 |
| 2018-02-05 | $17.49 | $17.50 | $16.76 | $16.83 | $10.54 | 731,678 |
| 2018-02-02 | $17.70 | $17.70 | $17.28 | $17.54 | $10.99 | 537,772 |
| 2018-02-01 | $18.34 | $18.47 | $17.74 | $17.79 | $11.14 | 419,084 |
| 2018-01-31 | $18.26 | $18.47 | $18.15 | $18.34 | $11.49 | 663,426 |
| 2018-01-30 | $18.05 | $18.22 | $17.91 | $18.16 | $11.37 | 612,000 |
| 2018-01-29 | $18.48 | $18.48 | $18.07 | $18.12 | $11.35 | 461,240 |
| 2018-01-26 | $18.82 | $18.82 | $18.25 | $18.48 | $11.57 | 540,504 |
| 2018-01-25 | $19.00 | $19.11 | $18.75 | $18.78 | $11.76 | 453,139 |
| 2018-01-24 | $19.23 | $19.35 | $18.95 | $18.99 | $11.89 | 434,201 |
| 2018-01-23 | $19.27 | $19.34 | $19.20 | $19.27 | $12.07 | 286,423 |
| 2018-01-22 | $19.01 | $19.36 | $19.00 | $19.25 | $12.06 | 383,468 |
| 2018-01-19 | $18.84 | $19.04 | $18.71 | $19.03 | $11.92 | 537,544 |
| 2018-01-18 | $19.39 | $19.44 | $18.83 | $18.85 | $11.81 | 571,168 |
| 2018-01-17 | $19.20 | $19.46 | $19.20 | $19.36 | $12.12 | 390,853 |
| 2018-01-16 | $19.42 | $19.65 | $19.17 | $19.19 | $12.02 | 447,098 |
| 2018-01-12 | $19.59 | $19.64 | $19.29 | $19.32 | $12.10 | 386,682 |
| 2018-01-11 | $19.55 | $19.74 | $19.54 | $19.55 | $12.24 | 356,279 |
| 2018-01-10 | $19.76 | $19.82 | $19.31 | $19.52 | $12.23 | 602,697 |
| 2018-01-09 | $20.03 | $20.03 | $19.83 | $19.84 | $12.43 | 231,416 |
| 2018-01-08 | $19.99 | $20.14 | $19.89 | $20.02 | $12.54 | 392,744 |
| 2018-01-05 | $20.20 | $20.24 | $19.92 | $20.00 | $12.53 | 465,507 |
| 2018-01-04 | $20.50 | $20.60 | $20.26 | $20.26 | $12.58 | 274,868 |
| 2018-01-03 | $20.57 | $20.69 | $20.42 | $20.46 | $12.70 | 319,213 |
| 2018-01-02 | $20.63 | $20.76 | $20.46 | $20.57 | $12.77 | 437,723 |
| 2017-12-29 | $20.77 | $20.79 | $20.46 | $20.58 | $12.78 | 622,199 |
| 2017-12-28 | $20.76 | $20.82 | $20.64 | $20.77 | $12.89 | 343,228 |
| 2017-12-27 | $20.47 | $20.68 | $20.45 | $20.62 | $12.80 | 365,158 |
| 2017-12-26 | $20.20 | $20.48 | $20.18 | $20.42 | $12.68 | 327,473 |
| 2017-12-22 | $20.18 | $20.41 | $20.17 | $20.24 | $12.56 | 326,733 |
| 2017-12-21 | $20.41 | $20.52 | $20.09 | $20.26 | $12.58 | 360,968 |
| 2017-12-20 | $20.74 | $20.81 | $20.42 | $20.43 | $12.68 | 434,600 |
| 2017-12-19 | $21.17 | $21.33 | $20.62 | $20.68 | $12.84 | 580,277 |
| 2017-12-18 | $21.38 | $21.70 | $21.15 | $21.20 | $13.16 | 644,275 |
| 2017-12-15 | $21.34 | $21.51 | $21.27 | $21.42 | $13.30 | 993,378 |
| 2017-12-14 | $21.39 | $21.58 | $21.27 | $21.34 | $13.25 | 295,478 |
| 2017-12-13 | $21.11 | $21.64 | $21.08 | $21.49 | $13.34 | 444,399 |
| 2017-12-12 | $21.09 | $21.18 | $21.01 | $21.11 | $13.10 | 351,037 |
| 2017-12-11 | $21.10 | $21.25 | $21.05 | $21.09 | $13.09 | 352,704 |
| 2017-12-08 | $21.26 | $21.39 | $21.12 | $21.17 | $13.14 | 538,136 |
| 2017-12-07 | $21.26 | $21.26 | $21.12 | $21.20 | $13.16 | 292,755 |
| 2017-12-06 | $21.42 | $21.48 | $21.23 | $21.38 | $13.16 | 334,251 |
| 2017-12-05 | $21.42 | $21.56 | $21.35 | $21.37 | $13.16 | 286,564 |
| 2017-12-04 | $21.71 | $21.96 | $21.48 | $21.51 | $13.24 | 361,972 |
| 2017-12-01 | $21.56 | $21.70 | $21.28 | $21.66 | $13.33 | 288,921 |
| 2017-11-30 | $21.81 | $21.82 | $21.45 | $21.63 | $13.32 | 444,935 |
| 2017-11-29 | $21.71 | $21.84 | $21.57 | $21.68 | $13.35 | 273,243 |
| 2017-11-28 | $21.72 | $21.84 | $21.60 | $21.71 | $13.37 | 224,551 |
| 2017-11-27 | $21.77 | $21.87 | $21.70 | $21.72 | $13.37 | 168,544 |
| 2017-11-24 | $21.86 | $21.89 | $21.65 | $21.72 | $13.37 | 69,638 |
| 2017-11-22 | $21.67 | $21.93 | $21.66 | $21.80 | $13.42 | 265,006 |
| 2017-11-21 | $21.50 | $21.79 | $21.50 | $21.67 | $13.34 | 296,333 |
| 2017-11-20 | $21.47 | $21.50 | $21.35 | $21.47 | $13.22 | 181,429 |
| 2017-11-17 | $21.39 | $21.54 | $21.35 | $21.49 | $13.23 | 185,159 |
| 2017-11-16 | $21.51 | $21.61 | $21.39 | $21.44 | $13.20 | 295,909 |
| 2017-11-15 | $21.48 | $21.58 | $21.40 | $21.42 | $13.19 | 175,622 |
| 2017-11-14 | $21.63 | $21.68 | $21.52 | $21.58 | $13.29 | 218,954 |
| 2017-11-13 | $21.53 | $21.70 | $21.45 | $21.58 | $13.29 | 209,868 |
| 2017-11-10 | $21.38 | $21.64 | $21.38 | $21.43 | $13.19 | 173,793 |
| 2017-11-09 | $21.45 | $21.59 | $21.27 | $21.38 | $13.16 | 195,088 |
| 2017-11-08 | $21.25 | $21.63 | $21.24 | $21.48 | $13.22 | 218,249 |
| 2017-11-07 | $21.94 | $22.00 | $21.29 | $21.33 | $13.13 | 493,666 |
| 2017-11-06 | $21.86 | $21.96 | $21.77 | $21.95 | $13.40 | 178,548 |
| 2017-11-03 | $21.84 | $21.94 | $21.64 | $21.80 | $13.31 | 179,622 |
| 2017-11-02 | $21.76 | $21.99 | $21.75 | $21.92 | $13.38 | 242,922 |
| 2017-11-01 | $21.75 | $21.84 | $21.54 | $21.68 | $13.24 | 186,582 |
| 2017-10-31 | $21.58 | $21.64 | $21.34 | $21.60 | $13.19 | 221,417 |
| 2017-10-30 | $21.71 | $21.88 | $21.44 | $21.48 | $13.11 | 177,376 |
| 2017-10-27 | $21.55 | $21.81 | $21.40 | $21.73 | $13.27 | 210,392 |
| 2017-10-26 | $21.68 | $21.88 | $21.41 | $21.47 | $13.11 | 195,845 |
| 2017-10-25 | $21.75 | $21.91 | $21.45 | $21.54 | $13.15 | 176,972 |
| 2017-10-24 | $22.00 | $22.08 | $21.76 | $21.76 | $13.29 | 268,290 |
| 2017-10-23 | $22.03 | $22.17 | $21.93 | $22.02 | $13.44 | 311,570 |
| 2017-10-20 | $22.12 | $22.14 | $22.00 | $22.05 | $13.46 | 209,999 |
| 2017-10-19 | $21.99 | $22.13 | $21.95 | $22.04 | $13.46 | 167,633 |
| 2017-10-18 | $22.22 | $22.25 | $22.00 | $22.13 | $13.51 | 221,395 |
| 2017-10-17 | $22.22 | $22.26 | $22.06 | $22.16 | $13.53 | 187,987 |
| 2017-10-16 | $22.28 | $22.37 | $22.07 | $22.22 | $13.57 | 212,203 |
| 2017-10-13 | $22.22 | $22.42 | $22.12 | $22.29 | $13.61 | 239,661 |
| 2017-10-12 | $22.10 | $22.36 | $22.06 | $22.22 | $13.57 | 317,760 |
| 2017-10-11 | $22.07 | $22.22 | $22.00 | $22.15 | $13.52 | 200,895 |
| 2017-10-10 | $21.95 | $22.14 | $21.88 | $22.04 | $13.46 | 230,864 |
| 2017-10-09 | $21.90 | $21.98 | $21.79 | $21.84 | $13.33 | 176,127 |
| 2017-10-06 | $21.98 | $21.98 | $21.79 | $21.89 | $13.36 | 130,770 |
| 2017-10-05 | $21.90 | $22.19 | $21.80 | $22.05 | $13.46 | 322,978 |
| 2017-10-04 | $22.07 | $22.16 | $21.95 | $22.04 | $13.35 | 225,808 |
| 2017-10-03 | $22.00 | $22.10 | $21.91 | $22.08 | $13.37 | 401,041 |
| 2017-10-02 | $21.93 | $22.00 | $21.80 | $21.95 | $13.29 | 376,050 |
| 2017-09-29 | $21.91 | $21.97 | $21.82 | $21.89 | $13.26 | 244,411 |
| 2017-09-28 | $21.83 | $21.93 | $21.62 | $21.92 | $13.28 | 311,564 |
| 2017-09-27 | $21.64 | $21.81 | $21.44 | $21.79 | $13.20 | 392,202 |
| 2017-09-26 | $21.64 | $21.79 | $21.52 | $21.63 | $13.10 | 176,737 |
| 2017-09-25 | $21.42 | $21.75 | $21.42 | $21.61 | $13.09 | 217,956 |
| 2017-09-22 | $21.60 | $21.71 | $21.40 | $21.42 | $12.97 | 195,151 |
| 2017-09-21 | $21.64 | $21.80 | $21.59 | $21.59 | $13.08 | 243,701 |
| 2017-09-20 | $21.72 | $21.79 | $21.54 | $21.64 | $13.11 | 203,458 |
| 2017-09-19 | $21.80 | $21.81 | $21.54 | $21.73 | $13.16 | 244,152 |
| 2017-09-18 | $21.58 | $21.79 | $21.50 | $21.77 | $13.19 | 296,369 |
| 2017-09-15 | $21.59 | $21.70 | $21.38 | $21.57 | $13.06 | 1,016,967 |
| 2017-09-14 | $21.45 | $21.70 | $21.40 | $21.50 | $13.02 | 355,222 |
| 2017-09-13 | $21.32 | $21.63 | $21.29 | $21.48 | $13.01 | 291,016 |
| 2017-09-12 | $21.48 | $21.53 | $21.22 | $21.24 | $12.86 | 244,228 |
| 2017-09-11 | $21.40 | $21.61 | $21.30 | $21.45 | $12.99 | 370,069 |
| 2017-09-08 | $21.34 | $21.72 | $21.25 | $21.27 | $12.88 | 265,761 |
| 2017-09-07 | $21.60 | $21.70 | $21.32 | $21.34 | $12.92 | 339,671 |
| 2017-09-06 | $21.71 | $22.00 | $21.69 | $21.73 | $13.05 | 301,530 |
| 2017-09-05 | $21.50 | $21.73 | $21.50 | $21.60 | $12.97 | 243,441 |
| 2017-09-01 | $21.64 | $21.68 | $21.46 | $21.49 | $12.91 | 227,573 |
| 2017-08-31 | $21.55 | $21.71 | $21.06 | $21.66 | $13.01 | 339,659 |
| 2017-08-30 | $21.26 | $21.52 | $21.15 | $21.51 | $12.92 | 236,272 |
| 2017-08-29 | $21.30 | $21.35 | $21.04 | $21.28 | $12.78 | 240,063 |
| 2017-08-28 | $21.48 | $21.54 | $21.23 | $21.29 | $12.79 | 185,818 |
| 2017-08-25 | $21.64 | $21.64 | $21.39 | $21.43 | $12.87 | 229,046 |
| 2017-08-24 | $21.55 | $21.87 | $21.53 | $21.56 | $12.95 | 262,553 |
| 2017-08-23 | $21.58 | $21.76 | $21.51 | $21.55 | $12.94 | 242,176 |
| 2017-08-22 | $21.61 | $21.75 | $21.51 | $21.67 | $13.02 | 222,025 |
| 2017-08-21 | $21.37 | $21.69 | $21.36 | $21.59 | $12.97 | 216,202 |
| 2017-08-18 | $21.28 | $21.45 | $21.26 | $21.37 | $12.84 | 270,308 |
| 2017-08-17 | $21.57 | $21.81 | $21.43 | $21.44 | $12.88 | 339,061 |
| 2017-08-16 | $21.34 | $21.70 | $21.30 | $21.59 | $12.97 | 281,301 |
| 2017-08-15 | $21.32 | $21.32 | $21.07 | $21.29 | $12.79 | 281,922 |
| 2017-08-14 | $20.99 | $21.44 | $20.97 | $21.30 | $12.79 | 293,793 |
| 2017-08-11 | $20.87 | $21.03 | $20.71 | $20.95 | $12.58 | 308,645 |
| 2017-08-10 | $20.92 | $21.43 | $20.92 | $21.03 | $12.63 | 332,907 |
| 2017-08-09 | $21.26 | $21.26 | $20.86 | $21.05 | $12.64 | 400,207 |
| 2017-08-08 | $21.22 | $21.92 | $21.08 | $21.27 | $12.78 | 437,530 |
| 2017-08-07 | $21.49 | $21.49 | $21.24 | $21.35 | $12.82 | 365,082 |
| 2017-08-04 | $21.50 | $21.68 | $21.42 | $21.46 | $12.89 | 149,386 |
| 2017-08-03 | $21.85 | $21.90 | $21.58 | $21.70 | $12.93 | 352,968 |
| 2017-08-02 | $21.98 | $22.01 | $21.69 | $21.89 | $13.04 | 315,183 |
| 2017-08-01 | $22.08 | $22.15 | $21.92 | $22.04 | $13.13 | 225,185 |
| 2017-07-31 | $22.07 | $22.08 | $21.90 | $22.00 | $13.11 | 201,812 |
| 2017-07-28 | $22.08 | $22.23 | $22.02 | $22.05 | $13.14 | 130,836 |
| 2017-07-27 | $22.03 | $22.27 | $21.99 | $22.08 | $13.15 | 282,437 |
| 2017-07-26 | $21.98 | $22.22 | $21.98 | $22.10 | $13.17 | 372,108 |
| 2017-07-25 | $22.06 | $22.15 | $21.91 | $21.99 | $13.10 | 246,591 |
| 2017-07-24 | $22.11 | $22.18 | $21.95 | $22.03 | $13.12 | 191,276 |
| 2017-07-21 | $22.28 | $22.32 | $22.02 | $22.14 | $13.19 | 236,400 |
| 2017-07-20 | $22.39 | $22.41 | $22.05 | $22.11 | $13.17 | 248,514 |
| 2017-07-19 | $22.10 | $22.43 | $22.01 | $22.37 | $13.33 | 299,991 |
| 2017-07-18 | $22.15 | $22.34 | $22.05 | $22.06 | $13.14 | 187,266 |
| 2017-07-17 | $22.06 | $22.32 | $21.95 | $22.20 | $13.23 | 207,898 |
| 2017-07-14 | $21.91 | $22.13 | $21.91 | $22.03 | $13.12 | 238,858 |
| 2017-07-13 | $22.00 | $22.05 | $21.72 | $21.80 | $12.99 | 237,849 |
| 2017-07-12 | $21.72 | $22.13 | $21.72 | $22.01 | $13.11 | 347,024 |
| 2017-07-11 | $21.40 | $21.69 | $21.39 | $21.54 | $12.83 | 217,812 |
| 2017-07-10 | $21.76 | $21.82 | $21.40 | $21.40 | $12.75 | 234,200 |
| 2017-07-07 | $21.65 | $21.76 | $21.44 | $21.76 | $12.96 | 249,727 |
| 2017-07-06 | $21.79 | $21.82 | $21.56 | $21.62 | $12.88 | 363,771 |
| 2017-07-05 | $22.39 | $22.56 | $21.82 | $21.88 | $13.03 | 375,999 |
| 2017-07-03 | $22.29 | $22.66 | $22.28 | $22.59 | $13.35 | 280,482 |
| 2017-06-30 | $22.11 | $22.37 | $22.05 | $22.24 | $13.14 | 372,550 |
| 2017-06-29 | $22.45 | $22.56 | $21.99 | $22.10 | $13.06 | 284,747 |
| 2017-06-28 | $22.23 | $22.76 | $22.23 | $22.45 | $13.27 | 422,526 |
| 2017-06-27 | $22.34 | $22.44 | $22.13 | $22.17 | $13.10 | 412,724 |
| 2017-06-26 | $22.34 | $22.50 | $22.29 | $22.36 | $13.21 | 411,432 |
| 2017-06-23 | $22.28 | $22.50 | $22.19 | $22.24 | $13.14 | 502,350 |
| 2017-06-22 | $22.29 | $22.40 | $22.19 | $22.23 | $13.14 | 237,567 |
| 2017-06-21 | $22.39 | $22.64 | $22.28 | $22.29 | $13.17 | 223,647 |
| 2017-06-20 | $22.54 | $22.61 | $22.28 | $22.35 | $13.21 | 234,658 |
| 2017-06-19 | $22.71 | $22.74 | $22.46 | $22.60 | $13.36 | 208,727 |
| 2017-06-16 | $22.55 | $22.75 | $22.53 | $22.69 | $13.41 | 605,772 |
| 2017-06-15 | $22.69 | $22.85 | $22.67 | $22.77 | $13.46 | 347,185 |
| 2017-06-14 | $22.75 | $22.82 | $22.68 | $22.76 | $13.45 | 274,478 |
| 2017-06-13 | $22.78 | $22.85 | $22.62 | $22.75 | $13.44 | 247,722 |
| 2017-06-12 | $22.81 | $22.84 | $22.61 | $22.79 | $13.47 | 583,629 |
| 2017-06-09 | $22.39 | $22.79 | $22.29 | $22.71 | $13.42 | 330,813 |
| 2017-06-08 | $22.44 | $22.57 | $22.26 | $22.45 | $13.27 | 243,282 |
| 2017-06-07 | $22.37 | $22.56 | $22.28 | $22.42 | $13.25 | 257,999 |
| 2017-06-06 | $22.44 | $22.48 | $22.22 | $22.33 | $13.20 | 289,194 |
| 2017-06-05 | $22.87 | $22.93 | $22.65 | $22.66 | $13.29 | 250,672 |
| 2017-06-02 | $22.79 | $22.99 | $22.71 | $22.92 | $13.44 | 540,637 |
| 2017-06-01 | $22.37 | $22.84 | $22.37 | $22.79 | $13.36 | 430,556 |
| 2017-05-31 | $22.49 | $22.63 | $22.31 | $22.54 | $13.21 | 1,011,707 |
| 2017-05-30 | $22.60 | $22.74 | $22.50 | $22.50 | $13.19 | 272,732 |
| 2017-05-26 | $22.58 | $22.71 | $22.43 | $22.65 | $13.28 | 245,979 |
| 2017-05-25 | $22.79 | $22.94 | $22.62 | $22.71 | $13.31 | 254,394 |
| 2017-05-24 | $22.58 | $22.81 | $22.58 | $22.75 | $13.34 | 260,907 |
| 2017-05-23 | $22.42 | $22.68 | $22.38 | $22.54 | $13.21 | 250,614 |
| 2017-05-22 | $22.23 | $22.50 | $22.23 | $22.37 | $13.12 | 310,395 |
| 2017-05-19 | $22.22 | $22.44 | $22.22 | $22.25 | $13.04 | 318,870 |
| 2017-05-18 | $22.07 | $22.33 | $21.93 | $22.28 | $13.06 | 376,998 |
| 2017-05-17 | $21.92 | $22.23 | $21.86 | $22.08 | $12.95 | 383,485 |
| 2017-05-16 | $21.98 | $22.13 | $21.61 | $21.95 | $12.87 | 611,811 |
| 2017-05-15 | $21.92 | $22.13 | $21.85 | $21.91 | $12.85 | 278,294 |
| 2017-05-12 | $21.96 | $22.18 | $21.83 | $21.86 | $12.82 | 503,068 |
| 2017-05-11 | $22.29 | $22.37 | $21.96 | $22.02 | $12.91 | 365,301 |
| 2017-05-10 | $22.15 | $22.63 | $22.01 | $22.41 | $13.14 | 255,912 |
| 2017-05-09 | $22.52 | $22.60 | $21.98 | $22.16 | $12.99 | 658,008 |
| 2017-05-08 | $22.66 | $22.77 | $22.36 | $22.54 | $13.21 | 209,236 |
| 2017-05-05 | $22.35 | $22.68 | $22.27 | $22.66 | $13.29 | 281,700 |
| 2017-05-04 | $22.89 | $22.89 | $22.14 | $22.30 | $13.07 | 446,545 |
| 2017-05-03 | $23.58 | $23.70 | $23.04 | $23.11 | $13.44 | 320,533 |
| 2017-05-02 | $23.81 | $23.87 | $23.56 | $23.64 | $13.75 | 242,046 |
| 2017-05-01 | $23.62 | $23.86 | $23.54 | $23.79 | $13.84 | 218,928 |
| 2017-04-28 | $24.01 | $24.01 | $23.54 | $23.63 | $13.74 | 398,249 |
| 2017-04-27 | $24.17 | $24.32 | $23.98 | $24.00 | $13.96 | 271,074 |
| 2017-04-26 | $24.14 | $24.26 | $23.95 | $24.11 | $14.02 | 495,395 |
| 2017-04-25 | $24.06 | $24.27 | $24.06 | $24.14 | $14.04 | 317,362 |
| 2017-04-24 | $24.33 | $24.35 | $23.90 | $23.98 | $13.95 | 371,273 |
| 2017-04-21 | $24.13 | $24.23 | $24.06 | $24.15 | $14.05 | 313,496 |
| 2017-04-20 | $24.20 | $24.29 | $24.05 | $24.17 | $14.06 | 408,277 |
| 2017-04-19 | $24.15 | $24.34 | $24.06 | $24.11 | $14.02 | 338,229 |
| 2017-04-18 | $24.09 | $24.24 | $24.04 | $24.16 | $14.05 | 262,081 |
| 2017-04-17 | $23.89 | $24.11 | $23.88 | $24.09 | $14.01 | 371,787 |
| 2017-04-13 | $23.98 | $24.07 | $23.85 | $23.89 | $13.90 | 266,420 |
| 2017-04-12 | $24.02 | $24.13 | $23.88 | $23.99 | $13.95 | 340,732 |
| 2017-04-11 | $24.18 | $24.35 | $23.99 | $24.02 | $13.97 | 481,454 |
| 2017-04-10 | $24.20 | $24.27 | $23.96 | $24.16 | $14.05 | 291,687 |
| 2017-04-07 | $24.13 | $24.45 | $24.10 | $24.16 | $14.05 | 263,369 |
| 2017-04-06 | $23.82 | $24.18 | $23.82 | $24.17 | $14.06 | 338,638 |
| 2017-04-05 | $24.02 | $24.21 | $23.83 | $23.86 | $13.88 | 330,500 |
| 2017-04-04 | $24.01 | $24.20 | $23.98 | $24.16 | $13.95 | 354,474 |
| 2017-04-03 | $24.04 | $24.11 | $23.88 | $24.05 | $13.89 | 289,623 |
| 2017-03-31 | $23.84 | $24.18 | $23.84 | $24.08 | $13.90 | 504,961 |
| 2017-03-30 | $23.82 | $23.92 | $23.61 | $23.90 | $13.80 | 328,810 |
| 2017-03-29 | $23.80 | $23.89 | $23.66 | $23.84 | $13.76 | 252,539 |
| 2017-03-28 | $23.55 | $23.78 | $23.39 | $23.77 | $13.72 | 388,148 |
| 2017-03-27 | $23.61 | $23.74 | $23.38 | $23.56 | $13.60 | 490,507 |
| 2017-03-24 | $23.73 | $23.95 | $23.63 | $23.64 | $13.65 | 279,438 |
| 2017-03-23 | $23.54 | $23.84 | $23.32 | $23.70 | $13.68 | 454,445 |
| 2017-03-22 | $23.55 | $23.79 | $23.27 | $23.58 | $13.61 | 463,046 |
| 2017-03-21 | $23.84 | $23.84 | $23.51 | $23.62 | $13.64 | 471,062 |
| 2017-03-20 | $24.03 | $24.07 | $23.59 | $23.81 | $13.75 | 590,807 |
| 2017-03-17 | $23.77 | $24.21 | $23.70 | $24.00 | $13.86 | 3,873,749 |
| 2017-03-16 | $23.62 | $23.81 | $23.57 | $23.70 | $13.68 | 408,540 |
| 2017-03-15 | $23.23 | $23.76 | $23.13 | $23.63 | $13.64 | 532,556 |
| 2017-03-14 | $22.98 | $23.20 | $22.83 | $23.07 | $13.32 | 347,580 |
| 2017-03-13 | $22.73 | $23.27 | $22.73 | $23.07 | $13.32 | 484,283 |
| 2017-03-10 | $22.73 | $22.92 | $22.64 | $22.79 | $13.16 | 485,193 |
| 2017-03-09 | $22.49 | $22.88 | $22.36 | $22.45 | $12.96 | 471,470 |
| 2017-03-08 | $23.53 | $23.54 | $22.56 | $22.62 | $13.06 | 714,515 |
| 2017-03-07 | $23.81 | $24.03 | $23.54 | $23.54 | $13.59 | 479,934 |
| 2017-03-06 | $24.25 | $24.41 | $23.68 | $23.88 | $13.79 | 581,190 |
| 2017-03-03 | $24.47 | $24.73 | $24.30 | $24.67 | $14.21 | 793,177 |
| 2017-03-02 | $24.96 | $24.99 | $24.33 | $24.50 | $14.11 | 780,055 |
| 2017-03-01 | $24.75 | $25.25 | $24.58 | $24.98 | $14.39 | 10,044 |
| 2017-02-28 | $8.22 | $8.28 | $8.18 | $8.20 | $14.17 | 505,456 |
| 2017-02-27 | $8.18 | $8.28 | $8.11 | $8.18 | $14.13 | 626,689 |
| 2017-02-24 | $8.14 | $8.20 | $8.08 | $8.19 | $14.15 | 289,571 |
| 2017-02-23 | $8.20 | $8.21 | $8.03 | $8.19 | $14.15 | 413,229 |
| 2017-02-22 | $8.19 | $8.24 | $8.08 | $8.14 | $14.06 | 242,694 |
| 2017-02-21 | $8.19 | $8.24 | $8.11 | $8.20 | $14.17 | 410,863 |
| 2017-02-17 | $8.19 | $8.21 | $8.09 | $8.21 | $14.19 | 397,104 |
| 2017-02-16 | $8.05 | $8.18 | $8.05 | $8.18 | $14.13 | 384,039 |
| 2017-02-15 | $8.04 | $8.09 | $7.97 | $8.06 | $13.93 | 270,918 |
| 2017-02-14 | $8.05 | $8.14 | $7.99 | $8.09 | $13.98 | 269,031 |
| 2017-02-13 | $8.09 | $8.16 | $8.04 | $8.14 | $14.06 | 398,955 |
| 2017-02-10 | $7.99 | $8.14 | $7.95 | $8.08 | $13.96 | 455,286 |
| 2017-02-09 | $7.83 | $7.99 | $7.83 | $7.99 | $13.81 | 322,869 |
| 2017-02-08 | $7.81 | $7.89 | $7.77 | $7.83 | $13.53 | 330,803 |
| 2017-02-07 | $7.95 | $7.96 | $7.81 | $7.82 | $13.51 | 192,255 |
| 2017-02-06 | $7.94 | $7.98 | $7.88 | $7.96 | $13.75 | 242,239 |
| 2017-02-03 | $7.94 | $8.03 | $7.90 | $7.98 | $13.69 | 408,554 |
| 2017-02-02 | $7.81 | $7.92 | $7.79 | $7.90 | $13.55 | 320,798 |
| 2017-02-01 | $7.77 | $7.95 | $7.77 | $7.82 | $13.41 | 399,791 |
| 2017-01-31 | $7.61 | $7.80 | $7.61 | $7.75 | $13.29 | 1,140,179 |
| 2017-01-30 | $7.71 | $7.75 | $7.52 | $7.57 | $12.98 | 320,257 |
| 2017-01-27 | $7.88 | $7.89 | $7.69 | $7.72 | $13.24 | 261,074 |
| 2017-01-26 | $7.86 | $7.91 | $7.78 | $7.82 | $13.41 | 230,977 |
| 2017-01-25 | $7.80 | $7.89 | $7.80 | $7.89 | $13.53 | 288,241 |
| 2017-01-24 | $7.74 | $7.86 | $7.71 | $7.78 | $13.34 | 204,059 |
| 2017-01-23 | $7.68 | $7.77 | $7.65 | $7.76 | $13.31 | 138,363 |
| 2017-01-20 | $7.65 | $7.74 | $7.65 | $7.68 | $13.17 | 157,893 |
| 2017-01-19 | $7.78 | $7.80 | $7.62 | $7.66 | $13.14 | 199,310 |
| 2017-01-18 | $7.84 | $7.88 | $7.73 | $7.79 | $13.36 | 190,069 |
| 2017-01-17 | $7.78 | $7.90 | $7.76 | $7.81 | $13.39 | 193,054 |
| 2017-01-13 | $7.76 | $7.87 | $7.72 | $7.77 | $13.33 | 135,238 |
| 2017-01-12 | $7.79 | $7.83 | $7.70 | $7.76 | $13.31 | 158,860 |
| 2017-01-11 | $7.78 | $7.90 | $7.78 | $7.81 | $13.39 | 228,392 |
| 2017-01-10 | $7.77 | $7.83 | $7.72 | $7.78 | $13.34 | 156,961 |
| 2017-01-09 | $7.94 | $7.95 | $7.74 | $7.78 | $13.34 | 231,317 |
| 2017-01-06 | $7.92 | $7.96 | $7.88 | $7.94 | $13.62 | 137,432 |
| 2017-01-05 | $7.91 | $7.98 | $7.87 | $7.94 | $13.62 | 199,688 |
| 2017-01-04 | $7.95 | $7.98 | $7.86 | $7.95 | $13.63 | 273,115 |
| 2017-01-03 | $7.86 | $7.97 | $7.80 | $7.97 | $13.57 | 257,306 |
| 2016-12-30 | $7.66 | $7.85 | $7.66 | $7.83 | $13.33 | 310,887 |
| 2016-12-29 | $7.58 | $7.74 | $7.58 | $7.66 | $13.04 | 247,135 |
| 2016-12-28 | $7.65 | $7.69 | $7.54 | $7.58 | $12.90 | 308,559 |
| 2016-12-27 | $7.63 | $7.74 | $7.63 | $7.67 | $13.06 | 160,472 |
| 2016-12-23 | $7.60 | $7.69 | $7.59 | $7.66 | $13.04 | 167,956 |
| 2016-12-22 | $7.70 | $7.81 | $7.51 | $7.63 | $12.99 | 332,483 |
| 2016-12-21 | $7.99 | $8.03 | $7.70 | $7.70 | $13.11 | 382,046 |
| 2016-12-20 | $7.98 | $8.00 | $7.85 | $7.99 | $13.60 | 154,683 |
| 2016-12-19 | $8.05 | $8.07 | $7.88 | $7.95 | $13.53 | 237,646 |
| 2016-12-16 | $7.78 | $8.05 | $7.78 | $8.02 | $13.65 | 905,924 |
| 2016-12-15 | $7.74 | $7.88 | $7.69 | $7.71 | $13.13 | 185,431 |
| 2016-12-14 | $7.86 | $7.92 | $7.69 | $7.74 | $13.18 | 185,071 |
| 2016-12-13 | $7.93 | $7.95 | $7.79 | $7.90 | $13.45 | 141,676 |
| 2016-12-12 | $7.78 | $8.00 | $7.78 | $7.91 | $13.47 | 217,759 |
| 2016-12-09 | $7.95 | $8.00 | $7.78 | $7.90 | $13.45 | 195,071 |
| 2016-12-08 | $7.80 | $7.99 | $7.57 | $7.92 | $13.48 | 254,539 |
| 2016-12-07 | $7.52 | $7.82 | $7.49 | $7.80 | $13.28 | 195,946 |
| 2016-12-06 | $7.42 | $7.63 | $7.41 | $7.60 | $12.94 | 201,435 |
| 2016-12-05 | $7.48 | $7.58 | $7.42 | $7.50 | $12.67 | 245,075 |
| 2016-12-02 | $7.41 | $7.60 | $7.40 | $7.43 | $12.55 | 174,153 |
| 2016-12-01 | $7.58 | $7.70 | $7.36 | $7.43 | $12.55 | 207,614 |
| 2016-11-30 | $7.83 | $7.86 | $7.55 | $7.60 | $12.84 | 305,303 |
| 2016-11-29 | $7.79 | $7.89 | $7.79 | $7.84 | $13.24 | 124,744 |
| 2016-11-28 | $7.76 | $7.86 | $7.74 | $7.77 | $13.13 | 133,250 |
| 2016-11-25 | $7.73 | $7.80 | $7.71 | $7.79 | $13.16 | 42,115 |
| 2016-11-23 | $7.63 | $7.75 | $7.63 | $7.70 | $13.01 | 108,971 |
| 2016-11-22 | $7.63 | $7.74 | $7.57 | $7.70 | $13.01 | 161,699 |
| 2016-11-21 | $7.67 | $7.74 | $7.53 | $7.56 | $12.77 | 181,120 |
| 2016-11-18 | $7.64 | $7.74 | $7.61 | $7.66 | $12.94 | 164,246 |
| 2016-11-17 | $7.62 | $7.77 | $7.62 | $7.62 | $12.87 | 141,892 |
| 2016-11-16 | $7.56 | $7.63 | $7.50 | $7.62 | $12.87 | 178,660 |
| 2016-11-15 | $7.77 | $7.81 | $7.46 | $7.57 | $12.79 | 166,352 |
| 2016-11-14 | $7.55 | $7.78 | $7.52 | $7.75 | $13.09 | 293,955 |
| 2016-11-11 | $7.32 | $7.63 | $7.32 | $7.51 | $12.69 | 317,982 |
| 2016-11-10 | $7.55 | $7.66 | $7.26 | $7.33 | $12.38 | 287,088 |
| 2016-11-09 | $7.11 | $7.53 | $7.04 | $7.53 | $12.72 | 332,219 |
| 2016-11-08 | $7.29 | $7.33 | $7.18 | $7.28 | $12.30 | 126,240 |
| 2016-11-07 | $7.17 | $7.31 | $7.12 | $7.27 | $12.28 | 175,640 |
| 2016-11-04 | $6.98 | $7.13 | $6.92 | $7.02 | $11.86 | 128,565 |
| 2016-11-03 | $7.12 | $7.12 | $7.01 | $7.01 | $11.74 | 133,837 |
| 2016-11-02 | $7.14 | $7.26 | $7.00 | $7.00 | $11.73 | 146,090 |
| 2016-11-01 | $7.40 | $7.40 | $7.11 | $7.16 | $11.99 | 180,085 |
| 2016-10-31 | $7.25 | $7.47 | $7.25 | $7.41 | $12.41 | 196,466 |
| 2016-10-28 | $7.32 | $7.40 | $7.27 | $7.32 | $12.26 | 130,893 |
| 2016-10-27 | $7.64 | $7.64 | $7.27 | $7.30 | $12.23 | 171,609 |
| 2016-10-26 | $7.70 | $7.71 | $7.58 | $7.62 | $12.76 | 128,729 |
| 2016-10-25 | $7.70 | $7.76 | $7.65 | $7.73 | $12.95 | 105,532 |
| 2016-10-24 | $7.72 | $7.83 | $7.68 | $7.71 | $12.92 | 99,531 |
| 2016-10-21 | $7.61 | $7.72 | $7.61 | $7.65 | $12.81 | 104,962 |
| 2016-10-20 | $7.72 | $7.77 | $7.61 | $7.69 | $12.88 | 106,188 |
| 2016-10-19 | $7.68 | $7.83 | $7.61 | $7.75 | $12.98 | 205,418 |
| 2016-10-18 | $7.71 | $7.76 | $7.67 | $7.68 | $12.86 | 94,926 |
| 2016-10-17 | $7.65 | $7.72 | $7.60 | $7.63 | $12.78 | 125,419 |
| 2016-10-14 | $7.64 | $7.77 | $7.60 | $7.65 | $12.81 | 110,929 |
| 2016-10-13 | $7.58 | $7.68 | $7.56 | $7.65 | $12.81 | 151,724 |
| 2016-10-12 | $7.59 | $7.64 | $7.52 | $7.62 | $12.76 | 114,048 |
| 2016-10-11 | $7.72 | $7.80 | $7.51 | $7.56 | $12.66 | 182,927 |
| 2016-10-10 | $7.63 | $7.78 | $7.63 | $7.76 | $13.00 | 107,769 |
| 2016-10-07 | $7.75 | $7.80 | $7.59 | $7.62 | $12.76 | 117,157 |
| 2016-10-06 | $7.70 | $7.73 | $7.58 | $7.71 | $12.92 | 132,585 |
| 2016-10-05 | $7.91 | $7.99 | $7.68 | $7.70 | $12.90 | 187,714 |
| 2016-10-04 | $8.08 | $8.08 | $7.84 | $7.97 | $13.25 | 261,735 |
| 2016-10-03 | $8.18 | $8.23 | $7.98 | $8.03 | $13.35 | 149,001 |
| 2016-09-30 | $8.19 | $8.22 | $8.06 | $8.16 | $13.56 | 174,517 |
| 2016-09-29 | $8.32 | $8.35 | $8.16 | $8.18 | $13.60 | 160,917 |
| 2016-09-28 | $8.19 | $8.33 | $8.19 | $8.33 | $13.85 | 137,960 |
| 2016-09-27 | $8.27 | $8.33 | $8.22 | $8.26 | $13.73 | 139,222 |
| 2016-09-26 | $8.30 | $8.34 | $8.24 | $8.26 | $13.73 | 149,064 |
| 2016-09-23 | $8.33 | $8.37 | $8.22 | $8.31 | $13.81 | 128,836 |
| 2016-09-22 | $8.09 | $8.38 | $8.08 | $8.38 | $13.93 | 202,363 |
| 2016-09-21 | $7.97 | $8.16 | $7.84 | $8.13 | $13.51 | 207,382 |
| 2016-09-20 | $8.09 | $8.13 | $7.89 | $7.94 | $13.20 | 160,535 |
| 2016-09-19 | $8.13 | $8.18 | $7.99 | $8.08 | $13.43 | 165,898 |
| 2016-09-16 | $7.94 | $8.12 | $7.90 | $8.12 | $13.50 | 486,126 |
| 2016-09-15 | $7.88 | $7.97 | $7.85 | $7.94 | $13.20 | 181,852 |
| 2016-09-14 | $7.87 | $7.99 | $7.80 | $7.92 | $13.17 | 165,394 |
| 2016-09-13 | $8.10 | $8.10 | $7.81 | $7.83 | $13.02 | 236,291 |
| 2016-09-12 | $7.80 | $8.16 | $7.80 | $8.13 | $13.51 | 270,458 |
| 2016-09-09 | $8.16 | $8.16 | $7.80 | $7.84 | $13.03 | 364,269 |
| 2016-09-08 | $8.34 | $8.38 | $8.23 | $8.25 | $13.71 | 184,378 |
| 2016-09-07 | $8.40 | $8.46 | $8.32 | $8.40 | $13.96 | 175,172 |
| 2016-09-06 | $8.37 | $8.43 | $8.33 | $8.38 | $13.93 | 183,236 |
| 2016-09-02 | $8.37 | $8.52 | $8.34 | $8.45 | $13.95 | 227,971 |
| 2016-09-01 | $8.28 | $8.37 | $8.14 | $8.29 | $13.68 | 195,106 |
| 2016-08-31 | $8.31 | $8.34 | $8.20 | $8.30 | $13.70 | 257,160 |
| 2016-08-30 | $8.33 | $8.37 | $8.27 | $8.32 | $13.73 | 123,585 |
| 2016-08-29 | $8.39 | $8.48 | $8.34 | $8.35 | $13.78 | 112,929 |
| 2016-08-26 | $8.50 | $8.56 | $8.32 | $8.35 | $13.78 | 187,226 |
| 2016-08-25 | $8.44 | $8.53 | $8.41 | $8.47 | $13.98 | 119,964 |
| 2016-08-24 | $8.60 | $8.60 | $8.39 | $8.40 | $13.87 | 169,641 |
| 2016-08-23 | $8.56 | $8.65 | $8.56 | $8.58 | $14.16 | 188,995 |
| 2016-08-22 | $8.44 | $8.57 | $8.44 | $8.54 | $14.10 | 120,936 |
| 2016-08-19 | $8.55 | $8.56 | $8.47 | $8.47 | $13.98 | 174,610 |
| 2016-08-18 | $8.49 | $8.60 | $8.46 | $8.54 | $14.10 | 131,343 |
| 2016-08-17 | $8.44 | $8.50 | $8.40 | $8.48 | $14.00 | 153,315 |
| 2016-08-16 | $8.53 | $8.53 | $8.33 | $8.42 | $13.90 | 158,131 |
| 2016-08-15 | $8.61 | $8.64 | $8.52 | $8.53 | $14.08 | 149,089 |
| 2016-08-12 | $8.51 | $8.65 | $8.46 | $8.55 | $14.11 | 187,743 |
| 2016-08-11 | $8.52 | $8.52 | $8.42 | $8.50 | $14.03 | 225,424 |
| 2016-08-10 | $8.47 | $8.58 | $8.43 | $8.52 | $14.06 | 224,487 |
| 2016-08-09 | $8.30 | $8.47 | $8.28 | $8.43 | $13.92 | 196,943 |
| 2016-08-08 | $8.65 | $8.65 | $8.36 | $8.36 | $13.80 | 225,533 |
| 2016-08-05 | $8.56 | $8.65 | $8.53 | $8.63 | $14.25 | 171,712 |
| 2016-08-04 | $8.55 | $8.64 | $8.50 | $8.56 | $14.13 | 107,827 |
| 2016-08-03 | $8.43 | $8.63 | $8.41 | $8.63 | $14.15 | 147,728 |
| 2016-08-02 | $8.58 | $8.65 | $8.48 | $8.48 | $13.90 | 196,754 |
| 2016-08-01 | $8.73 | $8.77 | $8.58 | $8.58 | $14.07 | 163,598 |
| 2016-07-29 | $8.76 | $8.82 | $8.70 | $8.73 | $14.31 | 383,157 |
| 2016-07-28 | $8.69 | $8.78 | $8.60 | $8.78 | $14.39 | 538,427 |
| 2016-07-27 | $8.63 | $8.69 | $8.55 | $8.68 | $14.23 | 240,085 |
| 2016-07-26 | $8.65 | $8.70 | $8.52 | $8.61 | $14.11 | 235,730 |
| 2016-07-25 | $8.65 | $8.70 | $8.62 | $8.64 | $14.16 | 236,098 |
| 2016-07-22 | $8.56 | $8.75 | $8.56 | $8.62 | $14.13 | 340,105 |
| 2016-07-21 | $8.69 | $8.75 | $8.56 | $8.60 | $14.10 | 333,702 |
| 2016-07-20 | $8.75 | $8.80 | $8.52 | $8.67 | $14.21 | 390,147 |
| 2016-07-19 | $8.74 | $8.80 | $8.67 | $8.68 | $14.23 | 289,071 |
| 2016-07-18 | $8.57 | $8.75 | $8.53 | $8.74 | $14.33 | 449,981 |
| 2016-07-15 | $8.53 | $8.60 | $8.45 | $8.57 | $14.05 | 332,318 |
| 2016-07-14 | $8.48 | $8.50 | $8.34 | $8.48 | $13.90 | 352,871 |
| 2016-07-13 | $8.39 | $8.43 | $8.29 | $8.43 | $13.82 | 269,797 |
| 2016-07-12 | $8.14 | $8.48 | $8.14 | $8.38 | $13.74 | 445,843 |
| 2016-07-11 | $7.95 | $8.12 | $7.91 | $8.12 | $13.31 | 296,812 |
| 2016-07-08 | $7.75 | $7.93 | $7.71 | $7.93 | $13.00 | 241,384 |
| 2016-07-07 | $7.86 | $7.86 | $7.67 | $7.73 | $12.67 | 183,802 |
| 2016-07-06 | $7.80 | $7.90 | $7.76 | $7.86 | $12.89 | 189,392 |
| 2016-07-05 | $7.96 | $8.03 | $7.76 | $7.92 | $12.89 | 336,630 |
| 2016-07-01 | $7.99 | $8.10 | $7.93 | $8.05 | $13.10 | 359,210 |
| 2016-06-30 | $7.79 | $7.95 | $7.60 | $7.95 | $12.94 | 351,398 |
| 2016-06-29 | $7.61 | $7.75 | $7.52 | $7.75 | $12.61 | 339,137 |
| 2016-06-28 | $7.66 | $7.71 | $7.46 | $7.52 | $12.24 | 442,238 |
| 2016-06-27 | $7.84 | $7.95 | $7.55 | $7.57 | $12.32 | 674,562 |
| 2016-06-24 | $7.82 | $8.23 | $7.72 | $7.88 | $12.82 | 5,986,253 |
| 2016-06-23 | $8.11 | $8.38 | $8.09 | $8.29 | $13.49 | 669,705 |
| 2016-06-22 | $8.12 | $8.17 | $7.95 | $8.08 | $13.15 | 406,972 |
| 2016-06-21 | $8.07 | $8.13 | $8.04 | $8.06 | $13.11 | 318,249 |
| 2016-06-20 | $7.90 | $8.23 | $7.90 | $8.04 | $13.08 | 327,291 |
| 2016-06-17 | $7.92 | $7.97 | $7.79 | $7.91 | $12.87 | 406,630 |
| 2016-06-16 | $7.94 | $7.96 | $7.83 | $7.95 | $12.94 | 254,560 |
| 2016-06-15 | $7.94 | $8.03 | $7.85 | $7.94 | $12.92 | 445,490 |
| 2016-06-14 | $8.08 | $8.21 | $7.71 | $7.92 | $12.89 | 422,087 |
| 2016-06-13 | $8.53 | $8.56 | $8.07 | $8.09 | $13.16 | 493,093 |
| 2016-06-10 | $8.56 | $8.61 | $8.43 | $8.50 | $13.83 | 153,003 |
| 2016-06-09 | $8.60 | $8.75 | $8.52 | $8.56 | $13.93 | 256,207 |
| 2016-06-08 | $8.45 | $8.69 | $8.41 | $8.65 | $14.07 | 228,673 |
| 2016-06-07 | $8.31 | $8.63 | $8.31 | $8.47 | $13.78 | 287,859 |
| 2016-06-06 | $8.31 | $8.41 | $8.25 | $8.32 | $13.54 | 151,043 |
| 2016-06-03 | $8.30 | $8.41 | $8.24 | $8.39 | $13.56 | 161,769 |
| 2016-06-02 | $8.14 | $8.33 | $8.14 | $8.33 | $13.46 | 159,853 |
| 2016-06-01 | $8.11 | $8.28 | $8.10 | $8.19 | $13.23 | 160,364 |
| 2016-05-31 | $8.24 | $8.24 | $8.06 | $8.17 | $13.20 | 245,400 |
| 2016-05-27 | $8.20 | $8.30 | $8.15 | $8.20 | $13.25 | 82,666 |
| 2016-05-26 | $8.19 | $8.24 | $8.09 | $8.20 | $13.25 | 73,300 |
| 2016-05-25 | $8.28 | $8.30 | $8.12 | $8.18 | $13.22 | 125,174 |
| 2016-05-24 | $8.15 | $8.34 | $8.11 | $8.30 | $13.41 | 134,047 |
| 2016-05-23 | $8.18 | $8.22 | $7.88 | $8.11 | $13.10 | 237,523 |
| 2016-05-20 | $8.24 | $8.31 | $8.15 | $8.22 | $13.28 | 158,449 |
| 2016-05-19 | $8.38 | $8.43 | $8.17 | $8.25 | $13.33 | 164,728 |
| 2016-05-18 | $8.54 | $8.58 | $8.36 | $8.43 | $13.62 | 186,958 |
| 2016-05-17 | $8.70 | $8.77 | $8.48 | $8.55 | $13.81 | 138,035 |
| 2016-05-16 | $8.78 | $8.80 | $8.69 | $8.73 | $14.10 | 135,533 |
| 2016-05-13 | $8.79 | $8.82 | $8.68 | $8.75 | $14.14 | 118,972 |
| 2016-05-12 | $8.77 | $8.85 | $8.68 | $8.80 | $14.22 | 175,742 |
| 2016-05-11 | $8.82 | $8.88 | $8.71 | $8.76 | $14.15 | 185,414 |
| 2016-05-10 | $8.82 | $8.94 | $8.82 | $8.85 | $14.30 | 263,139 |
| 2016-05-09 | $8.58 | $8.90 | $8.58 | $8.80 | $14.22 | 388,797 |
| 2016-05-06 | $8.40 | $8.75 | $8.40 | $8.75 | $14.14 | 245,682 |
| 2016-05-05 | $8.72 | $8.74 | $8.46 | $8.55 | $13.81 | 181,130 |
| 2016-05-04 | $8.58 | $8.73 | $8.58 | $8.72 | $14.09 | 252,619 |
| 2016-05-03 | $8.65 | $8.70 | $8.63 | $8.70 | $13.96 | 147,267 |
| 2016-05-02 | $8.46 | $8.71 | $8.46 | $8.70 | $13.96 | 248,933 |
| 2016-04-29 | $8.49 | $8.53 | $8.42 | $8.47 | $13.59 | 165,514 |
| 2016-04-28 | $8.54 | $8.62 | $8.51 | $8.52 | $13.67 | 107,416 |
| 2016-04-27 | $8.53 | $8.58 | $8.37 | $8.55 | $13.72 | 167,581 |
| 2016-04-26 | $8.49 | $8.68 | $8.49 | $8.57 | $13.75 | 131,875 |
| 2016-04-25 | $8.46 | $8.51 | $8.42 | $8.49 | $13.62 | 103,223 |
| 2016-04-22 | $8.35 | $8.53 | $8.29 | $8.51 | $13.66 | 162,360 |
| 2016-04-21 | $8.57 | $8.58 | $8.20 | $8.29 | $13.30 | 254,892 |
| 2016-04-20 | $8.73 | $8.74 | $8.52 | $8.58 | $13.77 | 214,771 |
| 2016-04-19 | $8.81 | $8.84 | $8.65 | $8.70 | $13.96 | 245,807 |
| 2016-04-18 | $8.89 | $8.91 | $8.79 | $8.80 | $14.12 | 195,900 |
| 2016-04-15 | $8.90 | $8.94 | $8.86 | $8.89 | $14.27 | 221,221 |
| 2016-04-14 | $8.91 | $8.95 | $8.87 | $8.93 | $14.33 | 221,135 |
| 2016-04-13 | $8.95 | $8.95 | $8.81 | $8.92 | $14.31 | 260,141 |
| 2016-04-12 | $8.88 | $8.98 | $8.88 | $8.92 | $14.31 | 277,124 |
| 2016-04-11 | $8.78 | $8.96 | $8.75 | $8.87 | $14.23 | 302,078 |
| 2016-04-08 | $8.71 | $8.78 | $8.70 | $8.78 | $14.09 | 248,181 |
| 2016-04-07 | $8.66 | $8.74 | $8.62 | $8.66 | $13.90 | 175,708 |
| 2016-04-06 | $8.53 | $8.72 | $8.49 | $8.69 | $13.95 | 244,578 |
| 2016-04-05 | $8.65 | $8.75 | $8.58 | $8.60 | $13.71 | 163,678 |
| 2016-04-04 | $8.63 | $8.74 | $8.60 | $8.68 | $13.83 | 179,980 |
| 2016-04-01 | $8.52 | $8.65 | $8.50 | $8.63 | $13.76 | 148,872 |
| 2016-03-31 | $8.45 | $8.65 | $8.45 | $8.56 | $13.64 | 294,155 |
| 2016-03-30 | $8.46 | $8.50 | $8.38 | $8.45 | $13.47 | 195,838 |
| 2016-03-29 | $8.26 | $8.49 | $8.23 | $8.49 | $13.53 | 235,905 |
| 2016-03-28 | $8.25 | $8.35 | $8.21 | $8.27 | $13.18 | 173,914 |
| 2016-03-24 | $8.21 | $8.34 | $8.16 | $8.31 | $13.25 | 163,357 |
| 2016-03-23 | $8.18 | $8.27 | $8.12 | $8.21 | $13.09 | 108,608 |
| 2016-03-22 | $8.14 | $8.24 | $8.09 | $8.20 | $13.07 | 142,843 |
| 2016-03-21 | $8.09 | $8.24 | $8.09 | $8.19 | $13.05 | 144,034 |
| 2016-03-18 | $8.24 | $8.25 | $8.10 | $8.18 | $13.04 | 278,281 |
| 2016-03-17 | $8.19 | $8.25 | $8.10 | $8.22 | $13.10 | 127,136 |
| 2016-03-16 | $8.18 | $8.23 | $8.10 | $8.18 | $13.04 | 102,773 |
| 2016-03-15 | $8.27 | $8.30 | $8.10 | $8.18 | $13.04 | 156,748 |
| 2016-03-14 | $8.28 | $8.30 | $8.10 | $8.25 | $13.15 | 153,196 |
| 2016-03-11 | $8.12 | $8.30 | $8.12 | $8.27 | $13.18 | 153,348 |
| 2016-03-10 | $8.08 | $8.25 | $8.04 | $8.18 | $13.04 | 211,729 |
| 2016-03-09 | $8.04 | $8.20 | $8.01 | $8.03 | $12.80 | 163,158 |
| 2016-03-08 | $8.09 | $8.14 | $7.92 | $8.05 | $12.83 | 195,107 |
| 2016-03-07 | $7.93 | $8.14 | $7.93 | $8.12 | $12.94 | 230,331 |
| 2016-03-04 | $8.20 | $8.29 | $7.89 | $7.93 | $12.64 | 256,125 |
| 2016-03-03 | $8.10 | $8.35 | $8.09 | $8.23 | $13.02 | 207,749 |
| 2016-03-02 | $8.03 | $8.20 | $7.96 | $8.16 | $12.91 | 156,834 |
| 2016-03-01 | $7.75 | $8.09 | $7.73 | $8.00 | $12.66 | 218,875 |
| 2016-02-29 | $7.84 | $8.00 | $7.65 | $7.73 | $12.23 | 266,592 |
| 2016-02-26 | $7.82 | $8.00 | $7.77 | $7.83 | $12.39 | 178,110 |
| 2016-02-25 | $7.74 | $7.93 | $7.70 | $7.83 | $12.39 | 168,046 |
| 2016-02-24 | $7.57 | $7.81 | $7.51 | $7.76 | $12.28 | 125,244 |
| 2016-02-23 | $7.42 | $7.70 | $7.41 | $7.63 | $12.07 | 218,152 |
| 2016-02-22 | $7.71 | $7.79 | $7.40 | $7.44 | $11.77 | 226,347 |
| 2016-02-19 | $7.25 | $7.71 | $7.23 | $7.65 | $12.10 | 253,637 |
| 2016-02-18 | $7.40 | $7.55 | $7.22 | $7.24 | $11.45 | 189,194 |
| 2016-02-17 | $7.30 | $7.55 | $7.25 | $7.35 | $11.63 | 172,373 |
| 2016-02-16 | $7.23 | $7.30 | $7.04 | $7.29 | $11.53 | 190,633 |
| 2016-02-12 | $7.21 | $7.31 | $7.05 | $7.20 | $11.39 | 158,120 |
| 2016-02-11 | $7.06 | $7.25 | $7.03 | $7.21 | $11.41 | 206,832 |
| 2016-02-10 | $6.98 | $7.40 | $6.98 | $7.24 | $11.45 | 258,900 |
| 2016-02-09 | $7.06 | $7.15 | $6.95 | $6.97 | $11.03 | 133,159 |
| 2016-02-08 | $7.26 | $7.34 | $7.02 | $7.14 | $11.30 | 133,015 |
| 2016-02-05 | $7.33 | $7.39 | $7.20 | $7.38 | $11.68 | 87,152 |
| 2016-02-04 | $7.30 | $7.42 | $7.26 | $7.37 | $11.66 | 22,621 |
| 2016-02-03 | $7.26 | $7.46 | $7.22 | $7.37 | $11.57 | 15,656 |
| 2016-02-02 | $7.30 | $7.30 | $7.10 | $7.27 | $11.41 | 102,334 |
| 2016-02-01 | $7.00 | $7.30 | $6.89 | $7.30 | $11.46 | 177,841 |
| 2016-01-29 | $7.18 | $7.25 | $6.96 | $7.00 | $10.99 | 211,471 |
| 2016-01-28 | $7.31 | $7.43 | $7.15 | $7.20 | $11.30 | 136,428 |
| 2016-01-27 | $7.53 | $7.61 | $7.22 | $7.30 | $11.46 | 202,520 |
| 2016-01-26 | $7.16 | $7.41 | $7.12 | $7.41 | $11.63 | 267,940 |
| 2016-01-25 | $7.00 | $7.28 | $7.00 | $7.14 | $11.21 | 208,292 |
| 2016-01-22 | $6.79 | $7.07 | $6.79 | $6.96 | $10.92 | 241,666 |
| 2016-01-21 | $6.65 | $6.84 | $6.41 | $6.76 | $10.61 | 221,855 |
| 2016-01-20 | $5.99 | $6.78 | $5.77 | $6.62 | $10.39 | 507,134 |
| 2016-01-19 | $7.06 | $7.09 | $6.51 | $6.63 | $10.41 | 191,431 |
| 2016-01-15 | $6.52 | $6.91 | $6.42 | $6.91 | $10.85 | 257,257 |
| 2016-01-14 | $6.43 | $6.64 | $6.17 | $6.56 | $10.30 | 324,603 |
| 2016-01-13 | $6.86 | $6.95 | $6.38 | $6.47 | $10.15 | 357,646 |
| 2016-01-12 | $7.08 | $7.18 | $6.76 | $6.85 | $10.75 | 316,688 |
| 2016-01-11 | $7.16 | $7.35 | $6.91 | $7.04 | $11.05 | 337,318 |
| 2016-01-08 | $7.49 | $7.53 | $7.10 | $7.15 | $11.22 | 198,866 |
| 2016-01-07 | $7.68 | $7.71 | $7.46 | $7.47 | $11.72 | 244,544 |
| 2016-01-06 | $7.84 | $7.87 | $7.70 | $7.76 | $12.18 | 147,776 |
| 2016-01-05 | $8.02 | $8.16 | $7.90 | $7.93 | $12.35 | 261,720 |
| 2016-01-04 | $7.92 | $8.00 | $7.63 | $7.99 | $12.45 | 252,637 |
| 2015-12-31 | $7.98 | $8.02 | $7.88 | $7.95 | $12.38 | 221,164 |
| 2015-12-30 | $7.86 | $7.98 | $7.83 | $7.97 | $12.41 | 354,085 |
| 2015-12-29 | $7.95 | $7.98 | $7.76 | $7.87 | $12.26 | 334,016 |
| 2015-12-28 | $7.98 | $8.03 | $7.82 | $7.95 | $12.38 | 333,111 |
| 2015-12-24 | $8.08 | $8.22 | $8.02 | $8.08 | $12.59 | 146,122 |
| 2015-12-23 | $8.29 | $8.42 | $8.21 | $8.23 | $12.82 | 270,092 |
| 2015-12-22 | $8.60 | $8.60 | $8.33 | $8.38 | $13.05 | 437,384 |
| 2015-12-21 | $8.63 | $8.68 | $8.52 | $8.58 | $13.36 | 191,459 |
| 2015-12-18 | $8.62 | $8.69 | $8.22 | $8.68 | $13.52 | 990,022 |
| 2015-12-17 | $8.69 | $8.74 | $8.61 | $8.63 | $13.44 | 164,636 |
| 2015-12-16 | $8.58 | $8.74 | $8.50 | $8.70 | $13.55 | 292,603 |
| 2015-12-15 | $8.65 | $8.69 | $8.53 | $8.58 | $13.36 | 275,527 |
| 2015-12-14 | $8.68 | $8.70 | $8.52 | $8.65 | $13.47 | 479,273 |
| 2015-12-11 | $8.78 | $8.78 | $8.45 | $8.68 | $13.52 | 558,219 |
| 2015-12-10 | $8.78 | $8.98 | $8.76 | $8.83 | $13.75 | 549,630 |
| 2015-12-09 | $8.71 | $8.79 | $8.70 | $8.78 | $13.68 | 268,165 |
| 2015-12-08 | $8.78 | $8.80 | $8.70 | $8.75 | $13.63 | 205,057 |
| 2015-12-07 | $8.75 | $8.77 | $8.66 | $8.75 | $13.63 | 263,582 |
| 2015-12-04 | $8.70 | $8.84 | $8.59 | $8.81 | $13.72 | 353,858 |
| 2015-12-03 | $8.81 | $8.84 | $8.72 | $8.75 | $13.54 | 286,939 |
| 2015-12-02 | $8.80 | $8.85 | $8.75 | $8.80 | $13.62 | 404,743 |
| 2015-12-01 | $8.85 | $8.88 | $8.83 | $8.88 | $13.74 | 282,100 |
| 2015-11-30 | $8.87 | $9.00 | $8.72 | $8.86 | $13.71 | 4,712,313 |
| 2015-11-27 | $8.78 | $8.96 | $8.78 | $8.86 | $13.71 | 164,998 |
| 2015-11-25 | $8.91 | $8.92 | $8.73 | $8.80 | $13.62 | 269,811 |
| 2015-11-24 | $8.98 | $9.02 | $8.87 | $8.92 | $13.80 | 274,244 |
| 2015-11-23 | $8.92 | $9.09 | $8.90 | $8.96 | $13.86 | 296,648 |
| 2015-11-20 | $8.89 | $8.96 | $8.85 | $8.95 | $13.85 | 258,984 |
| 2015-11-19 | $8.90 | $8.92 | $8.78 | $8.86 | $13.71 | 287,017 |
| 2015-11-18 | $8.97 | $9.05 | $8.87 | $8.92 | $13.80 | 365,764 |
| 2015-11-17 | $8.86 | $9.05 | $8.82 | $8.95 | $13.85 | 271,715 |
| 2015-11-16 | $9.06 | $9.10 | $8.81 | $8.90 | $13.77 | 494,383 |
| 2015-11-13 | $8.88 | $9.13 | $8.85 | $9.09 | $14.06 | 397,750 |
| 2015-11-12 | $8.96 | $9.04 | $8.80 | $8.83 | $13.66 | 174,939 |
| 2015-11-11 | $8.70 | $9.05 | $8.67 | $8.99 | $13.91 | 292,811 |
| 2015-11-10 | $8.69 | $8.78 | $8.64 | $8.66 | $13.40 | 235,240 |
| 2015-11-09 | $9.07 | $9.11 | $8.70 | $8.73 | $13.51 | 364,533 |
| 2015-11-06 | $9.10 | $9.19 | $9.07 | $9.10 | $14.08 | 237,861 |
| 2015-11-05 | $9.15 | $9.17 | $9.06 | $9.14 | $14.14 | 211,926 |
| 2015-11-04 | $9.12 | $9.19 | $9.07 | $9.14 | $14.14 | 193,265 |
| 2015-11-03 | $9.13 | $9.19 | $9.04 | $9.15 | $14.07 | 168,424 |
| 2015-11-02 | $9.15 | $9.20 | $9.10 | $9.12 | $14.02 | 327,245 |
| 2015-10-30 | $9.04 | $9.19 | $9.04 | $9.18 | $14.11 | 243,849 |
| 2015-10-29 | $9.09 | $9.12 | $9.00 | $9.04 | $13.90 | 172,128 |
| 2015-10-28 | $9.22 | $9.25 | $9.08 | $9.14 | $14.05 | 232,063 |
| 2015-10-27 | $9.15 | $9.23 | $9.13 | $9.23 | $14.19 | 197,927 |
| 2015-10-26 | $9.05 | $9.23 | $9.05 | $9.18 | $14.11 | 172,776 |
| 2015-10-23 | $9.17 | $9.19 | $9.05 | $9.07 | $13.94 | 212,381 |
| 2015-10-22 | $9.22 | $9.29 | $9.16 | $9.18 | $14.11 | 196,836 |
| 2015-10-21 | $9.22 | $9.24 | $9.15 | $9.22 | $14.17 | 262,292 |
| 2015-10-20 | $9.19 | $9.22 | $9.15 | $9.20 | $14.14 | 276,094 |
| 2015-10-19 | $9.10 | $9.20 | $9.10 | $9.20 | $14.14 | 257,094 |
| 2015-10-16 | $9.04 | $9.15 | $8.98 | $9.13 | $14.04 | 186,952 |
| 2015-10-15 | $9.10 | $9.10 | $8.88 | $9.06 | $13.93 | 178,357 |
| 2015-10-14 | $9.00 | $9.14 | $8.97 | $9.05 | $13.91 | 189,799 |
| 2015-10-13 | $9.05 | $9.05 | $8.90 | $9.01 | $13.85 | 163,325 |
| 2015-10-12 | $9.14 | $9.16 | $8.96 | $8.99 | $13.82 | 265,115 |
| 2015-10-09 | $9.13 | $9.19 | $9.05 | $9.15 | $14.07 | 253,630 |
| 2015-10-08 | $9.10 | $9.15 | $9.04 | $9.14 | $14.05 | 280,202 |
| 2015-10-07 | $9.02 | $9.15 | $9.00 | $9.15 | $14.07 | 279,080 |
| 2015-10-06 | $9.04 | $9.18 | $8.98 | $9.02 | $13.87 | 250,440 |
| 2015-10-05 | $9.12 | $9.20 | $9.03 | $9.11 | $13.91 | 430,643 |
| 2015-10-02 | $9.11 | $9.18 | $9.01 | $9.14 | $13.96 | 91,736 |
| 2015-10-01 | $9.00 | $9.19 | $9.00 | $9.16 | $13.99 | 398,139 |
| 2015-09-30 | $8.95 | $9.20 | $8.81 | $9.20 | $14.05 | 364,431 |
| 2015-09-29 | $8.89 | $9.07 | $8.81 | $9.07 | $13.85 | 207,766 |
| 2015-09-28 | $8.96 | $8.99 | $8.75 | $8.88 | $13.56 | 155,657 |
| 2015-09-25 | $9.15 | $9.18 | $8.96 | $9.02 | $13.78 | 377,748 |
| 2015-09-24 | $9.05 | $9.15 | $8.97 | $9.13 | $13.94 | 207,692 |
| 2015-09-23 | $8.94 | $9.15 | $8.89 | $9.15 | $13.97 | 501,680 |
| 2015-09-22 | $8.56 | $8.90 | $8.51 | $8.89 | $13.58 | 265,327 |
| 2015-09-21 | $8.65 | $8.97 | $8.60 | $8.96 | $13.68 | 293,599 |
| 2015-09-18 | $8.71 | $8.79 | $8.40 | $8.67 | $13.24 | 3,016,102 |
| 2015-09-17 | $8.80 | $8.80 | $8.71 | $8.79 | $13.42 | 416,349 |
| 2015-09-16 | $8.98 | $8.99 | $8.71 | $8.80 | $13.44 | 417,327 |
| 2015-09-15 | $8.99 | $9.00 | $8.90 | $9.00 | $13.75 | 326,566 |
| 2015-09-14 | $8.93 | $9.00 | $8.80 | $8.98 | $13.71 | 256,817 |
| 2015-09-11 | $8.88 | $8.94 | $8.72 | $8.94 | $13.65 | 295,831 |
| 2015-09-10 | $8.60 | $8.92 | $8.60 | $8.86 | $13.53 | 42,091 |
| 2015-09-09 | $8.83 | $8.95 | $8.52 | $8.69 | $13.27 | 35,665 |
| 2015-09-08 | $8.67 | $8.98 | $8.66 | $8.75 | $13.36 | 729,504 |
| 2015-09-04 | $8.42 | $8.77 | $8.37 | $8.63 | $13.18 | 242,402 |
| 2015-09-03 | $8.51 | $8.75 | $8.50 | $8.75 | $13.36 | 286,751 |
| 2015-09-02 | $8.50 | $8.60 | $8.41 | $8.50 | $12.89 | 157,137 |
| 2015-09-01 | $8.64 | $8.64 | $8.27 | $8.53 | $12.94 | 164,133 |
| 2015-08-31 | $8.61 | $8.75 | $8.45 | $8.63 | $13.09 | 141,922 |
| 2015-08-28 | $8.63 | $8.84 | $8.50 | $8.77 | $13.30 | 220,891 |
| 2015-08-27 | $8.24 | $8.60 | $8.12 | $8.48 | $12.86 | 142,543 |
| 2015-08-26 | $8.28 | $8.30 | $8.10 | $8.27 | $12.55 | 127,620 |
| 2015-08-25 | $8.27 | $8.30 | $8.00 | $8.10 | $12.29 | 166,433 |
| 2015-08-24 | $8.26 | $8.36 | $7.75 | $8.08 | $12.26 | 239,653 |
| 2015-08-21 | $8.77 | $8.90 | $8.36 | $8.45 | $12.82 | 196,054 |
| 2015-08-20 | $8.52 | $9.00 | $8.52 | $8.68 | $13.17 | 318,132 |
| 2015-08-19 | $8.69 | $8.86 | $8.50 | $8.73 | $13.24 | 333,954 |
| 2015-08-18 | $8.51 | $8.71 | $8.51 | $8.68 | $13.17 | 191,362 |
| 2015-08-17 | $8.50 | $8.57 | $8.30 | $8.53 | $12.94 | 185,639 |
| 2015-08-14 | $8.32 | $8.48 | $8.13 | $8.38 | $12.71 | 187,896 |
| 2015-08-13 | $8.18 | $8.25 | $8.00 | $8.22 | $12.47 | 113,123 |
| 2015-08-12 | $7.97 | $8.17 | $7.75 | $8.09 | $12.27 | 193,128 |
| 2015-08-11 | $8.01 | $8.04 | $7.30 | $7.81 | $11.85 | 254,765 |
| 2015-08-10 | $8.20 | $8.20 | $8.02 | $8.02 | $12.17 | 123,535 |
| 2015-08-07 | $8.06 | $8.21 | $8.06 | $8.15 | $12.36 | 87,416 |
| 2015-08-06 | $8.14 | $8.24 | $8.10 | $8.13 | $12.33 | 121,834 |
| 2015-08-05 | $8.15 | $8.29 | $8.09 | $8.15 | $12.36 | 140,304 |
| 2015-08-04 | $8.23 | $8.40 | $8.18 | $8.29 | $12.49 | 105,761 |
| 2015-08-03 | $8.22 | $8.25 | $8.08 | $8.20 | $12.35 | 62,557 |
| 2015-07-31 | $8.30 | $8.40 | $8.15 | $8.16 | $12.29 | 67,515 |
| 2015-07-30 | $8.42 | $8.49 | $8.25 | $8.30 | $12.50 | 84,055 |
| 2015-07-29 | $8.20 | $8.51 | $8.20 | $8.50 | $12.80 | 73,858 |
| 2015-07-28 | $8.25 | $8.25 | $8.20 | $8.23 | $12.39 | 88,213 |
| 2015-07-27 | $8.05 | $8.24 | $8.05 | $8.19 | $12.33 | 102,862 |
| 2015-07-24 | $8.19 | $8.20 | $8.05 | $8.09 | $12.18 | 81,555 |
| 2015-07-23 | $8.11 | $8.21 | $8.06 | $8.10 | $12.20 | 95,070 |
| 2015-07-22 | $8.20 | $8.20 | $8.05 | $8.11 | $12.21 | 149,899 |
| 2015-07-21 | $8.16 | $8.28 | $8.08 | $8.15 | $12.27 | 125,997 |
| 2015-07-20 | $8.48 | $8.49 | $8.09 | $8.25 | $12.42 | 137,344 |
| 2015-07-17 | $8.44 | $8.54 | $8.30 | $8.37 | $12.61 | 83,604 |
| 2015-07-16 | $8.55 | $8.70 | $8.44 | $8.44 | $12.71 | 140,340 |
Global Net Lease Inc (GNL) News Headlines
.jpg)
Cramer's Lightning Round: 'Not recommending' Global Net Lease
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 1, 2024Recent Global Net Lease Inc (GNL) News
Similar Companies to Global Net Lease Inc (GNL) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |