Goldman Sachs BDC Inc (GSBD) Exchange: NYSE
Data as of April 26, 2024
$15.53 ($0.02) 0.13%
Goldman Sachs BDC Inc - Daily Information
Click for more stock information on Goldman Sachs BDC Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.52 |
| Previous Close | $15.53 |
| High | $15.60 |
| Low | $15.49 |
| Adjusted Open | $15.52 |
| Previous Adjusted Close | $15.53 |
| Adjusted High | $15.60 |
| Adjusted Low | $15.49 |
About Goldman Sachs BDC Inc (GSBD)
Goldman Sachs BDC Inc Shs
Invest in Goldman Sachs BDC Inc (GSBD)
Historical Stock Data for Goldman Sachs BDC Inc (GSBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $15.52 | $15.60 | $15.49 | $15.53 | $15.53 | 539,323 |
| 2024-04-23 | $15.48 | $15.53 | $15.43 | $15.51 | $15.51 | 503,148 |
| 2024-04-22 | $15.35 | $15.52 | $15.32 | $15.50 | $15.50 | 444,927 |
| 2024-04-19 | $15.31 | $15.36 | $15.28 | $15.33 | $15.33 | 352,738 |
| 2024-04-18 | $15.19 | $15.28 | $15.12 | $15.26 | $15.26 | 442,810 |
| 2024-04-17 | $15.00 | $15.18 | $15.00 | $15.13 | $15.13 | 564,343 |
| 2024-04-16 | $14.91 | $15.01 | $14.86 | $14.96 | $14.96 | 473,378 |
| 2024-04-15 | $15.00 | $15.11 | $14.90 | $14.94 | $14.94 | 767,443 |
| 2024-04-12 | $15.04 | $15.12 | $14.86 | $14.88 | $14.88 | 397,429 |
| 2024-04-11 | $14.95 | $15.08 | $14.92 | $15.07 | $15.07 | 406,758 |
| 2024-04-10 | $14.94 | $15.05 | $14.90 | $14.96 | $14.96 | 388,444 |
| 2024-04-09 | $14.98 | $15.07 | $14.92 | $15.04 | $15.04 | 682,221 |
| 2024-04-08 | $14.88 | $14.93 | $14.84 | $14.91 | $14.91 | 337,676 |
| 2024-04-05 | $14.89 | $14.91 | $14.82 | $14.84 | $14.84 | 786,561 |
| 2024-04-04 | $14.99 | $15.01 | $14.82 | $14.84 | $14.84 | 583,184 |
| 2024-04-03 | $14.96 | $15.03 | $14.92 | $14.96 | $14.96 | 405,363 |
| 2024-04-02 | $14.98 | $15.04 | $14.91 | $14.98 | $14.98 | 624,365 |
| 2024-04-01 | $15.01 | $15.01 | $14.91 | $15.00 | $15.00 | 658,207 |
| 2024-03-28 | $15.00 | $15.11 | $14.96 | $14.98 | $14.98 | 686,551 |
| 2024-03-27 | $14.98 | $15.05 | $14.79 | $14.96 | $14.96 | 991,596 |
| 2024-03-26 | $15.37 | $15.41 | $15.33 | $15.33 | $14.88 | 716,432 |
| 2024-03-25 | $15.25 | $15.42 | $15.25 | $15.34 | $15.34 | 766,210 |
| 2024-03-22 | $15.26 | $15.28 | $15.19 | $15.22 | $15.22 | 505,194 |
| 2024-03-21 | $15.10 | $15.24 | $15.09 | $15.21 | $15.21 | 511,395 |
| 2024-03-20 | $15.06 | $15.07 | $14.96 | $15.04 | $15.04 | 746,727 |
| 2024-03-19 | $15.03 | $15.16 | $14.95 | $15.01 | $15.01 | 1,021,293 |
| 2024-03-18 | $15.22 | $15.25 | $15.04 | $15.07 | $15.07 | 1,014,644 |
| 2024-03-15 | $15.10 | $15.24 | $15.01 | $15.15 | $15.15 | 1,614,339 |
| 2024-03-14 | $15.45 | $15.45 | $14.96 | $15.00 | $15.00 | 2,174,718 |
| 2024-03-13 | $15.54 | $15.60 | $15.31 | $15.33 | $15.33 | 2,312,207 |
| 2024-03-12 | $15.40 | $15.53 | $15.33 | $15.52 | $15.52 | 606,924 |
| 2024-03-11 | $15.53 | $15.56 | $15.40 | $15.40 | $15.40 | 498,116 |
| 2024-03-08 | $15.53 | $15.57 | $15.46 | $15.51 | $15.51 | 404,590 |
| 2024-03-07 | $15.44 | $15.46 | $15.36 | $15.40 | $15.40 | 295,193 |
| 2024-03-06 | $15.35 | $15.44 | $15.33 | $15.36 | $15.36 | 472,542 |
| 2024-03-05 | $15.30 | $15.38 | $15.25 | $15.32 | $15.32 | 377,629 |
| 2024-03-04 | $15.24 | $15.34 | $15.17 | $15.31 | $15.31 | 505,772 |
| 2024-03-01 | $15.06 | $15.25 | $15.00 | $15.23 | $15.23 | 525,927 |
| 2024-02-29 | $15.37 | $15.65 | $14.93 | $15.02 | $15.02 | 1,042,671 |
| 2024-02-28 | $15.60 | $15.60 | $15.45 | $15.52 | $15.52 | 454,104 |
| 2024-02-27 | $15.44 | $15.58 | $15.33 | $15.57 | $15.57 | 544,827 |
| 2024-02-26 | $15.34 | $15.46 | $15.33 | $15.37 | $15.37 | 407,231 |
| 2024-02-23 | $15.36 | $15.52 | $15.36 | $15.43 | $15.43 | 359,121 |
| 2024-02-22 | $15.32 | $15.40 | $15.28 | $15.39 | $15.39 | 283,860 |
| 2024-02-21 | $15.32 | $15.34 | $15.25 | $15.29 | $15.29 | 390,550 |
| 2024-02-20 | $15.21 | $15.37 | $15.21 | $15.32 | $15.32 | 283,333 |
| 2024-02-16 | $15.31 | $15.42 | $15.25 | $15.34 | $15.34 | 367,978 |
| 2024-02-15 | $15.23 | $15.41 | $15.19 | $15.38 | $15.38 | 604,837 |
| 2024-02-14 | $15.02 | $15.16 | $15.00 | $15.15 | $15.15 | 391,057 |
| 2024-02-13 | $15.02 | $15.10 | $14.90 | $14.95 | $14.95 | 376,568 |
| 2024-02-12 | $14.93 | $15.15 | $14.90 | $15.10 | $15.10 | 334,122 |
| 2024-02-09 | $14.86 | $14.93 | $14.79 | $14.93 | $14.93 | 653,643 |
| 2024-02-08 | $14.89 | $14.94 | $14.82 | $14.86 | $14.86 | 442,266 |
| 2024-02-07 | $14.91 | $14.97 | $14.82 | $14.89 | $14.89 | 379,918 |
| 2024-02-06 | $14.99 | $14.99 | $14.81 | $14.89 | $14.89 | 523,949 |
| 2024-02-05 | $15.07 | $15.07 | $14.88 | $15.00 | $15.00 | 487,600 |
| 2024-02-02 | $15.00 | $15.22 | $14.98 | $15.10 | $15.10 | 404,542 |
| 2024-02-01 | $15.15 | $15.16 | $14.90 | $15.06 | $15.06 | 518,387 |
| 2024-01-31 | $15.35 | $15.37 | $15.11 | $15.13 | $15.13 | 537,683 |
| 2024-01-30 | $15.29 | $15.43 | $15.28 | $15.36 | $15.36 | 726,208 |
| 2024-01-29 | $15.34 | $15.39 | $15.20 | $15.32 | $15.32 | 572,541 |
| 2024-01-26 | $15.30 | $15.39 | $15.29 | $15.34 | $15.34 | 480,808 |
| 2024-01-25 | $15.24 | $15.33 | $15.16 | $15.29 | $15.29 | 386,023 |
| 2024-01-24 | $15.18 | $15.28 | $15.14 | $15.18 | $15.18 | 579,125 |
| 2024-01-23 | $15.05 | $15.17 | $15.03 | $15.15 | $15.15 | 347,484 |
| 2024-01-22 | $14.96 | $15.06 | $14.92 | $15.06 | $15.06 | 397,921 |
| 2024-01-19 | $14.97 | $14.97 | $14.85 | $14.91 | $14.91 | 457,754 |
| 2024-01-18 | $14.90 | $14.95 | $14.77 | $14.94 | $14.94 | 441,211 |
| 2024-01-17 | $14.80 | $14.88 | $14.76 | $14.87 | $14.87 | 407,530 |
| 2024-01-16 | $14.90 | $14.90 | $14.81 | $14.85 | $14.85 | 410,043 |
| 2024-01-12 | $14.90 | $14.97 | $14.88 | $14.91 | $14.91 | 386,449 |
| 2024-01-11 | $14.83 | $14.90 | $14.62 | $14.88 | $14.88 | 393,125 |
| 2024-01-10 | $14.78 | $14.89 | $14.78 | $14.84 | $14.84 | 491,957 |
| 2024-01-09 | $14.77 | $14.84 | $14.73 | $14.82 | $14.82 | 593,071 |
| 2024-01-08 | $14.83 | $14.88 | $14.75 | $14.82 | $14.82 | 626,262 |
| 2024-01-05 | $14.81 | $14.84 | $14.73 | $14.81 | $14.81 | 717,163 |
| 2024-01-04 | $14.59 | $14.94 | $14.59 | $14.81 | $14.81 | 770,470 |
| 2024-01-03 | $14.59 | $14.66 | $14.49 | $14.56 | $14.56 | 647,637 |
| 2024-01-02 | $14.59 | $14.70 | $14.50 | $14.60 | $14.60 | 630,370 |
| 2023-12-29 | $14.75 | $14.78 | $14.56 | $14.65 | $14.65 | 1,441,508 |
| 2023-12-28 | $15.02 | $15.08 | $14.81 | $14.82 | $14.82 | 1,193,505 |
| 2023-12-27 | $15.49 | $15.50 | $15.39 | $15.44 | $14.98 | 943,383 |
| 2023-12-26 | $15.37 | $15.49 | $15.35 | $15.38 | $14.93 | 866,308 |
| 2023-12-22 | $15.33 | $15.45 | $15.31 | $15.34 | $15.34 | 614,552 |
| 2023-12-21 | $15.31 | $15.34 | $15.24 | $15.32 | $15.32 | 758,594 |
| 2023-12-20 | $15.25 | $15.38 | $15.17 | $15.19 | $15.19 | 786,110 |
| 2023-12-19 | $15.23 | $15.30 | $15.17 | $15.27 | $15.27 | 744,940 |
| 2023-12-18 | $15.15 | $15.26 | $15.09 | $15.22 | $15.22 | 624,854 |
| 2023-12-15 | $15.16 | $15.20 | $14.97 | $15.03 | $15.03 | 864,678 |
| 2023-12-14 | $15.10 | $15.24 | $14.90 | $15.14 | $15.14 | 954,172 |
| 2023-12-13 | $14.92 | $15.10 | $14.83 | $15.09 | $15.09 | 517,274 |
| 2023-12-12 | $14.88 | $14.95 | $14.81 | $14.90 | $14.90 | 369,617 |
| 2023-12-11 | $14.98 | $14.99 | $14.78 | $14.83 | $14.83 | 484,832 |
| 2023-12-08 | $14.80 | $14.97 | $14.78 | $14.94 | $14.94 | 382,174 |
| 2023-12-07 | $14.73 | $14.85 | $14.66 | $14.80 | $14.80 | 418,662 |
| 2023-12-06 | $14.72 | $14.81 | $14.64 | $14.66 | $14.66 | 469,027 |
| 2023-12-05 | $14.84 | $14.86 | $14.69 | $14.71 | $14.71 | 547,881 |
| 2023-12-04 | $14.85 | $15.00 | $14.83 | $14.86 | $14.86 | 400,591 |
| 2023-12-01 | $14.77 | $14.85 | $14.68 | $14.84 | $14.84 | 419,489 |
| 2023-11-30 | $14.69 | $14.77 | $14.65 | $14.73 | $14.73 | 541,237 |
| 2023-11-29 | $14.91 | $14.95 | $14.69 | $14.69 | $14.69 | 454,044 |
| 2023-11-28 | $14.91 | $14.97 | $14.84 | $14.86 | $14.86 | 506,079 |
| 2023-11-27 | $14.96 | $14.96 | $14.86 | $14.90 | $14.90 | 307,656 |
| 2023-11-24 | $14.98 | $15.03 | $14.87 | $14.96 | $14.96 | 209,435 |
| 2023-11-22 | $14.79 | $14.89 | $14.77 | $14.86 | $14.86 | 330,825 |
| 2023-11-21 | $14.85 | $14.89 | $14.78 | $14.79 | $14.79 | 455,963 |
| 2023-11-20 | $14.86 | $14.92 | $14.78 | $14.88 | $14.88 | 368,156 |
| 2023-11-17 | $14.86 | $14.89 | $14.78 | $14.84 | $14.84 | 319,042 |
| 2023-11-16 | $14.90 | $14.95 | $14.71 | $14.77 | $14.77 | 512,875 |
| 2023-11-15 | $14.95 | $15.04 | $14.92 | $14.94 | $14.94 | 495,947 |
| 2023-11-14 | $14.78 | $14.99 | $14.72 | $14.95 | $14.95 | 1,384,429 |
| 2023-11-13 | $14.60 | $14.67 | $14.52 | $14.64 | $14.64 | 416,525 |
| 2023-11-10 | $14.52 | $14.68 | $14.47 | $14.63 | $14.63 | 559,675 |
| 2023-11-09 | $14.41 | $14.57 | $14.35 | $14.43 | $14.43 | 651,721 |
| 2023-11-08 | $14.53 | $14.65 | $14.30 | $14.40 | $14.40 | 571,887 |
| 2023-11-07 | $14.48 | $14.48 | $14.31 | $14.36 | $14.36 | 678,543 |
| 2023-11-06 | $14.58 | $14.62 | $14.31 | $14.45 | $14.45 | 637,050 |
| 2023-11-03 | $14.63 | $14.74 | $14.42 | $14.58 | $14.58 | 1,149,039 |
| 2023-11-02 | $14.00 | $14.38 | $13.98 | $14.34 | $14.34 | 682,379 |
| 2023-11-01 | $13.71 | $14.02 | $13.71 | $13.90 | $13.90 | 427,840 |
| 2023-10-31 | $13.86 | $13.99 | $13.60 | $13.69 | $13.69 | 408,795 |
| 2023-10-30 | $13.55 | $13.74 | $13.55 | $13.72 | $13.72 | 631,778 |
| 2023-10-27 | $13.64 | $13.77 | $13.39 | $13.46 | $13.46 | 580,700 |
| 2023-10-26 | $13.56 | $13.75 | $13.56 | $13.63 | $13.63 | 377,979 |
| 2023-10-25 | $13.55 | $13.74 | $13.45 | $13.51 | $13.51 | 487,169 |
| 2023-10-24 | $13.81 | $13.81 | $13.57 | $13.58 | $13.58 | 453,434 |
| 2023-10-23 | $13.64 | $13.75 | $13.51 | $13.53 | $13.53 | 483,799 |
| 2023-10-20 | $13.78 | $13.84 | $13.59 | $13.73 | $13.73 | 462,196 |
| 2023-10-19 | $13.96 | $14.00 | $13.75 | $13.75 | $13.75 | 347,886 |
| 2023-10-18 | $14.17 | $14.17 | $13.95 | $13.97 | $13.97 | 376,888 |
| 2023-10-17 | $14.19 | $14.27 | $14.13 | $14.15 | $14.15 | 230,764 |
| 2023-10-16 | $14.10 | $14.33 | $14.10 | $14.24 | $14.24 | 434,860 |
| 2023-10-13 | $14.05 | $14.14 | $13.96 | $14.00 | $14.00 | 297,867 |
| 2023-10-12 | $14.13 | $14.13 | $13.79 | $13.98 | $13.98 | 468,856 |
| 2023-10-11 | $14.15 | $14.21 | $14.06 | $14.13 | $14.13 | 381,465 |
| 2023-10-10 | $14.11 | $14.26 | $14.06 | $14.10 | $14.10 | 302,354 |
| 2023-10-09 | $14.02 | $14.18 | $14.02 | $14.09 | $14.09 | 271,862 |
| 2023-10-06 | $13.95 | $14.17 | $13.95 | $14.08 | $14.08 | 393,560 |
| 2023-10-05 | $13.86 | $14.02 | $13.86 | $13.98 | $13.98 | 334,891 |
| 2023-10-04 | $13.97 | $14.07 | $13.71 | $13.89 | $13.89 | 1,050,896 |
| 2023-10-03 | $14.10 | $14.21 | $13.88 | $14.01 | $14.01 | 625,749 |
| 2023-10-02 | $14.65 | $14.65 | $14.05 | $14.12 | $14.12 | 732,735 |
| 2023-09-29 | $14.59 | $14.64 | $14.50 | $14.56 | $14.56 | 472,244 |
| 2023-09-28 | $14.37 | $14.61 | $14.36 | $14.54 | $14.54 | 598,646 |
| 2023-09-27 | $15.01 | $15.08 | $14.75 | $14.81 | $14.37 | 889,708 |
| 2023-09-26 | $15.00 | $15.13 | $14.77 | $14.82 | $14.38 | 649,535 |
| 2023-09-25 | $14.90 | $15.07 | $14.88 | $15.02 | $14.57 | 429,502 |
| 2023-09-22 | $14.92 | $15.03 | $14.92 | $14.98 | $14.98 | 478,144 |
| 2023-09-21 | $15.00 | $15.01 | $14.88 | $14.90 | $14.90 | 529,745 |
| 2023-09-20 | $15.24 | $15.24 | $15.05 | $15.06 | $15.06 | 719,723 |
| 2023-09-19 | $15.16 | $15.22 | $15.06 | $15.10 | $15.10 | 537,483 |
| 2023-09-18 | $15.00 | $15.22 | $14.98 | $15.13 | $15.13 | 789,600 |
| 2023-09-15 | $14.83 | $14.99 | $14.81 | $14.98 | $14.98 | 566,880 |
| 2023-09-14 | $14.65 | $14.93 | $14.63 | $14.84 | $14.84 | 721,300 |
| 2023-09-13 | $14.50 | $14.60 | $14.48 | $14.58 | $14.58 | 349,267 |
| 2023-09-12 | $14.50 | $14.53 | $14.45 | $14.46 | $14.46 | 367,177 |
| 2023-09-11 | $14.46 | $14.51 | $14.39 | $14.51 | $14.51 | 290,271 |
| 2023-09-08 | $14.35 | $14.46 | $14.32 | $14.44 | $14.44 | 190,507 |
| 2023-09-07 | $14.24 | $14.35 | $14.22 | $14.32 | $14.32 | 507,783 |
| 2023-09-06 | $14.30 | $14.38 | $14.20 | $14.25 | $14.25 | 388,211 |
| 2023-09-05 | $14.51 | $14.56 | $14.26 | $14.28 | $14.28 | 496,456 |
| 2023-09-01 | $14.46 | $14.54 | $14.41 | $14.48 | $14.48 | 472,811 |
| 2023-08-31 | $14.43 | $14.52 | $14.40 | $14.42 | $14.42 | 428,566 |
| 2023-08-30 | $14.41 | $14.54 | $14.39 | $14.44 | $14.44 | 257,135 |
| 2023-08-29 | $14.44 | $14.50 | $14.37 | $14.39 | $14.39 | 422,378 |
| 2023-08-28 | $14.26 | $14.41 | $14.20 | $14.38 | $14.38 | 275,702 |
| 2023-08-25 | $14.21 | $14.34 | $14.17 | $14.26 | $14.26 | 520,914 |
| 2023-08-24 | $14.15 | $14.32 | $14.15 | $14.19 | $14.19 | 265,733 |
| 2023-08-23 | $14.09 | $14.30 | $14.06 | $14.16 | $14.16 | 457,044 |
| 2023-08-22 | $14.33 | $14.34 | $14.01 | $14.05 | $14.05 | 501,851 |
| 2023-08-21 | $14.36 | $14.36 | $14.26 | $14.34 | $14.34 | 241,918 |
| 2023-08-18 | $14.15 | $14.39 | $14.07 | $14.27 | $14.27 | 385,576 |
| 2023-08-17 | $14.40 | $14.41 | $14.15 | $14.17 | $14.17 | 435,737 |
| 2023-08-16 | $14.36 | $14.47 | $14.36 | $14.39 | $14.39 | 324,737 |
| 2023-08-15 | $14.50 | $14.63 | $14.39 | $14.39 | $14.39 | 414,291 |
| 2023-08-14 | $14.35 | $14.65 | $14.28 | $14.56 | $14.56 | 655,871 |
| 2023-08-11 | $14.50 | $14.54 | $14.37 | $14.41 | $14.41 | 302,899 |
| 2023-08-10 | $14.53 | $14.68 | $14.50 | $14.50 | $14.50 | 534,703 |
| 2023-08-09 | $14.48 | $14.65 | $14.45 | $14.49 | $14.49 | 459,373 |
| 2023-08-08 | $14.51 | $14.51 | $14.27 | $14.47 | $14.47 | 427,274 |
| 2023-08-07 | $14.62 | $14.68 | $14.43 | $14.59 | $14.59 | 520,283 |
| 2023-08-04 | $14.16 | $14.63 | $14.14 | $14.58 | $14.58 | 793,617 |
| 2023-08-03 | $14.05 | $14.43 | $13.96 | $14.05 | $14.05 | 339,597 |
| 2023-08-02 | $14.05 | $14.13 | $13.94 | $14.02 | $14.02 | 399,878 |
| 2023-08-01 | $14.34 | $14.34 | $14.15 | $14.16 | $14.16 | 488,041 |
| 2023-07-31 | $14.60 | $14.64 | $14.26 | $14.29 | $14.29 | 606,084 |
| 2023-07-28 | $14.45 | $14.59 | $14.44 | $14.55 | $14.55 | 427,892 |
| 2023-07-27 | $14.60 | $14.69 | $14.37 | $14.40 | $14.40 | 646,493 |
| 2023-07-26 | $14.37 | $14.57 | $14.37 | $14.57 | $14.57 | 409,257 |
| 2023-07-25 | $14.45 | $14.59 | $14.38 | $14.39 | $14.39 | 547,999 |
| 2023-07-24 | $14.28 | $14.55 | $14.25 | $14.45 | $14.45 | 364,379 |
| 2023-07-21 | $14.33 | $14.39 | $14.25 | $14.26 | $14.26 | 327,294 |
| 2023-07-20 | $14.44 | $14.45 | $14.25 | $14.27 | $14.27 | 505,746 |
| 2023-07-19 | $14.34 | $14.53 | $14.34 | $14.39 | $14.39 | 654,378 |
| 2023-07-18 | $14.25 | $14.43 | $14.24 | $14.35 | $14.35 | 493,740 |
| 2023-07-17 | $14.16 | $14.33 | $14.09 | $14.20 | $14.20 | 449,664 |
| 2023-07-14 | $14.15 | $14.15 | $14.02 | $14.12 | $14.12 | 282,313 |
| 2023-07-13 | $13.98 | $14.10 | $13.96 | $14.07 | $14.07 | 550,924 |
| 2023-07-12 | $13.98 | $14.05 | $13.97 | $13.98 | $13.98 | 381,883 |
| 2023-07-11 | $13.87 | $13.96 | $13.85 | $13.87 | $13.87 | 428,990 |
| 2023-07-10 | $13.85 | $13.92 | $13.74 | $13.76 | $13.76 | 312,463 |
| 2023-07-07 | $13.64 | $13.88 | $13.64 | $13.80 | $13.80 | 513,821 |
| 2023-07-06 | $13.64 | $13.69 | $13.35 | $13.64 | $13.64 | 476,927 |
| 2023-07-05 | $13.77 | $13.84 | $13.70 | $13.76 | $13.76 | 462,541 |
| 2023-07-03 | $13.88 | $13.90 | $13.79 | $13.88 | $13.88 | 275,658 |
| 2023-06-30 | $13.91 | $13.99 | $13.85 | $13.86 | $13.86 | 525,338 |
| 2023-06-29 | $13.90 | $13.94 | $13.79 | $13.88 | $13.88 | 460,863 |
| 2023-06-28 | $14.35 | $14.40 | $14.27 | $14.33 | $13.88 | 597,326 |
| 2023-06-27 | $14.11 | $14.40 | $14.07 | $14.31 | $13.86 | 588,985 |
| 2023-06-26 | $13.91 | $14.20 | $13.90 | $14.07 | $13.63 | 448,710 |
| 2023-06-23 | $14.01 | $14.11 | $13.86 | $13.88 | $13.88 | 631,837 |
| 2023-06-22 | $14.14 | $14.14 | $14.02 | $14.05 | $14.05 | 423,819 |
| 2023-06-21 | $14.05 | $14.18 | $13.93 | $14.10 | $14.10 | 381,380 |
| 2023-06-20 | $14.05 | $14.13 | $14.00 | $14.04 | $14.04 | 379,945 |
| 2023-06-16 | $14.21 | $14.24 | $14.06 | $14.07 | $14.07 | 879,623 |
| 2023-06-15 | $14.09 | $14.19 | $14.05 | $14.16 | $14.16 | 525,465 |
| 2023-06-14 | $14.08 | $14.17 | $14.04 | $14.09 | $14.09 | 389,102 |
| 2023-06-13 | $14.10 | $14.14 | $14.03 | $14.09 | $14.09 | 514,668 |
| 2023-06-12 | $13.85 | $14.17 | $13.85 | $14.04 | $14.04 | 564,405 |
| 2023-06-09 | $13.80 | $13.86 | $13.71 | $13.84 | $13.84 | 459,200 |
| 2023-06-08 | $13.70 | $13.83 | $13.68 | $13.78 | $13.78 | 429,433 |
| 2023-06-07 | $13.57 | $13.78 | $13.53 | $13.75 | $13.75 | 510,044 |
| 2023-06-06 | $13.52 | $13.62 | $13.50 | $13.53 | $13.53 | 306,202 |
| 2023-06-05 | $13.28 | $13.51 | $13.20 | $13.47 | $13.47 | 633,134 |
| 2023-06-02 | $13.31 | $13.43 | $13.26 | $13.32 | $13.32 | 420,303 |
| 2023-06-01 | $13.13 | $13.29 | $13.07 | $13.26 | $13.26 | 325,540 |
| 2023-05-31 | $13.14 | $13.17 | $13.04 | $13.16 | $13.16 | 346,823 |
| 2023-05-30 | $13.18 | $13.22 | $13.01 | $13.13 | $13.13 | 245,410 |
| 2023-05-26 | $13.04 | $13.14 | $13.04 | $13.12 | $13.12 | 229,443 |
| 2023-05-25 | $13.10 | $13.16 | $12.96 | $13.01 | $13.01 | 341,734 |
| 2023-05-24 | $13.19 | $13.23 | $12.97 | $13.12 | $13.12 | 550,764 |
| 2023-05-23 | $13.05 | $13.27 | $13.05 | $13.26 | $13.26 | 664,558 |
| 2023-05-22 | $13.17 | $13.20 | $13.06 | $13.09 | $13.09 | 325,580 |
| 2023-05-19 | $13.20 | $13.23 | $13.04 | $13.15 | $13.15 | 445,270 |
| 2023-05-18 | $13.02 | $13.17 | $12.94 | $13.11 | $13.11 | 394,185 |
| 2023-05-17 | $12.88 | $13.04 | $12.77 | $13.01 | $13.01 | 455,117 |
| 2023-05-16 | $13.10 | $13.12 | $12.75 | $12.79 | $12.79 | 1,154,301 |
| 2023-05-15 | $13.12 | $13.21 | $13.08 | $13.11 | $13.11 | 290,190 |
| 2023-05-12 | $13.20 | $13.27 | $13.02 | $13.08 | $13.08 | 337,624 |
| 2023-05-11 | $13.02 | $13.18 | $13.02 | $13.16 | $13.16 | 294,148 |
| 2023-05-10 | $13.23 | $13.23 | $13.00 | $13.08 | $13.08 | 483,143 |
| 2023-05-09 | $13.05 | $13.22 | $12.97 | $13.09 | $13.09 | 664,214 |
| 2023-05-08 | $13.05 | $13.22 | $13.03 | $13.07 | $13.07 | 586,917 |
| 2023-05-05 | $13.29 | $13.60 | $12.87 | $13.01 | $13.01 | 1,138,002 |
| 2023-05-04 | $13.50 | $13.54 | $13.29 | $13.31 | $13.31 | 636,638 |
| 2023-05-03 | $13.56 | $13.80 | $13.56 | $13.58 | $13.58 | 372,350 |
| 2023-05-02 | $13.78 | $13.80 | $13.44 | $13.60 | $13.60 | 724,134 |
| 2023-05-01 | $13.92 | $13.98 | $13.77 | $13.80 | $13.80 | 249,789 |
| 2023-04-28 | $13.78 | $14.24 | $13.78 | $13.90 | $13.90 | 1,106,761 |
| 2023-04-27 | $13.52 | $13.85 | $13.50 | $13.79 | $13.79 | 864,575 |
| 2023-04-26 | $13.69 | $13.83 | $13.44 | $13.50 | $13.50 | 809,660 |
| 2023-04-25 | $13.72 | $13.82 | $13.66 | $13.68 | $13.68 | 427,900 |
| 2023-04-24 | $13.83 | $13.88 | $13.71 | $13.83 | $13.83 | 374,178 |
| 2023-04-21 | $13.78 | $13.88 | $13.68 | $13.81 | $13.81 | 345,284 |
| 2023-04-20 | $13.80 | $13.88 | $13.70 | $13.74 | $13.74 | 295,972 |
| 2023-04-19 | $13.65 | $13.89 | $13.64 | $13.86 | $13.86 | 510,520 |
| 2023-04-18 | $13.87 | $13.87 | $13.65 | $13.69 | $13.69 | 460,587 |
| 2023-04-17 | $13.71 | $13.88 | $13.64 | $13.87 | $13.87 | 303,251 |
| 2023-04-14 | $13.89 | $13.97 | $13.67 | $13.75 | $13.75 | 432,953 |
| 2023-04-13 | $13.69 | $13.86 | $13.65 | $13.81 | $13.81 | 401,794 |
| 2023-04-12 | $13.64 | $13.79 | $13.57 | $13.62 | $13.62 | 626,816 |
| 2023-04-11 | $13.50 | $13.59 | $13.43 | $13.56 | $13.56 | 328,745 |
| 2023-04-10 | $13.50 | $13.59 | $13.29 | $13.50 | $13.50 | 437,817 |
| 2023-04-06 | $13.43 | $13.60 | $13.39 | $13.50 | $13.50 | 514,476 |
| 2023-04-05 | $13.50 | $13.56 | $13.38 | $13.46 | $13.46 | 573,325 |
| 2023-04-04 | $13.75 | $13.75 | $13.43 | $13.55 | $13.55 | 533,900 |
| 2023-04-03 | $13.71 | $13.85 | $13.62 | $13.69 | $13.69 | 439,739 |
| 2023-03-31 | $13.71 | $13.79 | $13.55 | $13.65 | $13.65 | 845,111 |
| 2023-03-30 | $13.79 | $13.84 | $13.55 | $13.64 | $13.64 | 655,460 |
| 2023-03-29 | $14.04 | $14.14 | $13.98 | $14.10 | $13.65 | 743,293 |
| 2023-03-28 | $13.95 | $14.10 | $13.82 | $14.04 | $13.59 | 575,805 |
| 2023-03-27 | $13.93 | $13.95 | $13.75 | $13.93 | $13.49 | 561,245 |
| 2023-03-24 | $13.61 | $13.79 | $13.50 | $13.70 | $13.26 | 648,850 |
| 2023-03-23 | $13.88 | $14.07 | $13.71 | $13.73 | $13.29 | 463,342 |
| 2023-03-22 | $14.10 | $14.15 | $13.76 | $13.77 | $13.33 | 421,364 |
| 2023-03-21 | $13.80 | $14.03 | $13.78 | $13.99 | $13.54 | 677,175 |
| 2023-03-20 | $13.70 | $13.91 | $13.51 | $13.61 | $13.18 | 584,110 |
| 2023-03-17 | $13.73 | $13.88 | $13.50 | $13.55 | $13.55 | 1,297,394 |
| 2023-03-16 | $13.51 | $13.97 | $13.36 | $13.83 | $13.83 | 678,960 |
| 2023-03-15 | $13.69 | $13.78 | $13.39 | $13.72 | $13.72 | 1,108,479 |
| 2023-03-14 | $14.07 | $14.19 | $13.82 | $13.86 | $13.86 | 916,344 |
| 2023-03-13 | $13.67 | $13.98 | $13.28 | $13.67 | $13.67 | 1,258,917 |
| 2023-03-10 | $14.56 | $14.59 | $13.69 | $13.95 | $13.95 | 1,681,867 |
| 2023-03-09 | $15.12 | $15.14 | $14.50 | $14.62 | $14.62 | 1,613,594 |
| 2023-03-08 | $15.18 | $15.22 | $15.06 | $15.15 | $15.15 | 1,032,601 |
| 2023-03-07 | $15.14 | $15.22 | $15.04 | $15.09 | $15.09 | 3,580,203 |
| 2023-03-06 | $16.22 | $16.23 | $16.05 | $16.05 | $16.05 | 385,472 |
| 2023-03-03 | $16.07 | $16.21 | $16.06 | $16.14 | $16.14 | 266,570 |
| 2023-03-02 | $15.87 | $16.07 | $15.86 | $16.02 | $16.02 | 267,271 |
| 2023-03-01 | $15.98 | $16.14 | $15.89 | $15.93 | $15.93 | 298,485 |
| 2023-02-28 | $16.44 | $16.44 | $15.94 | $15.97 | $15.97 | 489,523 |
| 2023-02-27 | $16.00 | $16.52 | $16.00 | $16.40 | $16.40 | 590,600 |
| 2023-02-24 | $15.90 | $16.32 | $15.77 | $15.88 | $15.88 | 553,235 |
| 2023-02-23 | $15.66 | $15.86 | $15.64 | $15.76 | $15.76 | 380,766 |
| 2023-02-22 | $15.36 | $15.68 | $15.36 | $15.55 | $15.55 | 377,327 |
| 2023-02-21 | $15.61 | $15.67 | $15.24 | $15.39 | $15.39 | 429,981 |
| 2023-02-17 | $15.60 | $15.70 | $15.52 | $15.67 | $15.67 | 252,951 |
| 2023-02-16 | $15.48 | $15.73 | $15.48 | $15.60 | $15.60 | 445,793 |
| 2023-02-15 | $15.47 | $15.61 | $15.39 | $15.61 | $15.61 | 272,112 |
| 2023-02-14 | $15.50 | $15.63 | $15.46 | $15.55 | $15.55 | 267,352 |
| 2023-02-13 | $15.50 | $15.63 | $15.41 | $15.54 | $15.54 | 362,253 |
| 2023-02-10 | $15.17 | $15.49 | $15.11 | $15.48 | $15.48 | 465,258 |
| 2023-02-09 | $15.50 | $15.62 | $15.10 | $15.17 | $15.17 | 323,064 |
| 2023-02-08 | $15.66 | $15.72 | $15.37 | $15.41 | $15.41 | 513,629 |
| 2023-02-07 | $15.85 | $15.92 | $15.64 | $15.75 | $15.75 | 390,129 |
| 2023-02-06 | $15.81 | $15.97 | $15.57 | $15.88 | $15.88 | 373,958 |
| 2023-02-03 | $15.85 | $16.03 | $15.72 | $15.85 | $15.85 | 586,419 |
| 2023-02-02 | $16.00 | $16.10 | $15.76 | $15.86 | $15.86 | 550,038 |
| 2023-02-01 | $15.63 | $15.98 | $15.63 | $15.96 | $15.96 | 412,571 |
| 2023-01-31 | $15.52 | $15.78 | $15.46 | $15.61 | $15.61 | 510,058 |
| 2023-01-30 | $15.62 | $15.70 | $15.44 | $15.44 | $15.44 | 399,280 |
| 2023-01-27 | $15.56 | $15.86 | $15.54 | $15.72 | $15.72 | 606,822 |
| 2023-01-26 | $15.50 | $15.62 | $15.36 | $15.50 | $15.50 | 401,119 |
| 2023-01-25 | $15.25 | $15.46 | $15.14 | $15.42 | $15.42 | 383,720 |
| 2023-01-24 | $15.36 | $15.52 | $15.22 | $15.29 | $15.29 | 332,220 |
| 2023-01-23 | $15.01 | $15.38 | $14.98 | $15.38 | $15.38 | 553,992 |
| 2023-01-20 | $14.65 | $14.99 | $14.53 | $14.91 | $14.91 | 666,798 |
| 2023-01-19 | $14.76 | $14.80 | $14.50 | $14.60 | $14.60 | 357,836 |
| 2023-01-18 | $15.05 | $15.17 | $14.78 | $14.84 | $14.84 | 409,574 |
| 2023-01-17 | $14.97 | $15.05 | $14.86 | $15.00 | $15.00 | 432,299 |
| 2023-01-13 | $14.79 | $14.96 | $14.73 | $14.86 | $14.86 | 426,058 |
| 2023-01-12 | $14.69 | $14.93 | $14.59 | $14.92 | $14.92 | 464,479 |
| 2023-01-11 | $14.38 | $14.68 | $14.38 | $14.60 | $14.60 | 761,972 |
| 2023-01-10 | $14.41 | $14.43 | $14.28 | $14.38 | $14.38 | 202,070 |
| 2023-01-09 | $14.38 | $14.44 | $14.30 | $14.36 | $14.36 | 322,668 |
| 2023-01-06 | $14.38 | $14.42 | $14.20 | $14.24 | $14.24 | 455,099 |
| 2023-01-05 | $14.22 | $14.32 | $14.15 | $14.30 | $14.30 | 330,241 |
| 2023-01-04 | $14.08 | $14.27 | $14.03 | $14.26 | $14.26 | 546,779 |
| 2023-01-03 | $13.81 | $14.03 | $13.78 | $13.97 | $13.97 | 552,240 |
| 2022-12-30 | $13.86 | $13.97 | $13.54 | $13.72 | $13.72 | 2,087,647 |
| 2022-12-29 | $14.07 | $14.11 | $13.89 | $13.93 | $13.93 | 1,301,137 |
| 2022-12-28 | $14.65 | $14.80 | $14.47 | $14.49 | $14.04 | 1,489,624 |
| 2022-12-27 | $14.57 | $14.71 | $14.47 | $14.68 | $14.22 | 1,303,604 |
| 2022-12-23 | $14.21 | $14.62 | $14.21 | $14.57 | $14.11 | 579,880 |
| 2022-12-22 | $14.14 | $14.28 | $13.95 | $14.27 | $13.82 | 827,318 |
| 2022-12-21 | $14.26 | $14.44 | $14.21 | $14.24 | $13.79 | 610,220 |
| 2022-12-20 | $13.97 | $14.17 | $13.90 | $14.15 | $13.71 | 666,897 |
| 2022-12-19 | $14.15 | $14.23 | $13.87 | $13.97 | $13.53 | 1,048,000 |
| 2022-12-16 | $14.43 | $14.45 | $14.08 | $14.14 | $13.70 | 803,235 |
| 2022-12-15 | $14.54 | $14.72 | $14.47 | $14.47 | $14.02 | 709,259 |
| 2022-12-14 | $14.59 | $14.75 | $14.51 | $14.59 | $14.13 | 684,841 |
| 2022-12-13 | $14.81 | $14.84 | $14.54 | $14.59 | $14.13 | 489,659 |
| 2022-12-12 | $14.58 | $14.67 | $14.51 | $14.58 | $14.12 | 512,942 |
| 2022-12-09 | $14.64 | $14.69 | $14.43 | $14.61 | $14.61 | 294,680 |
| 2022-12-08 | $14.50 | $14.82 | $14.49 | $14.53 | $14.53 | 409,457 |
| 2022-12-07 | $14.65 | $14.72 | $14.41 | $14.50 | $14.50 | 657,226 |
| 2022-12-06 | $15.04 | $15.06 | $14.55 | $14.67 | $14.67 | 997,175 |
| 2022-12-05 | $15.26 | $15.30 | $14.83 | $14.98 | $14.98 | 588,029 |
| 2022-12-02 | $15.27 | $15.39 | $15.19 | $15.30 | $15.30 | 371,422 |
| 2022-12-01 | $15.59 | $15.85 | $15.42 | $15.43 | $15.43 | 533,158 |
| 2022-11-30 | $15.31 | $15.52 | $15.14 | $15.49 | $15.49 | 429,233 |
| 2022-11-29 | $15.30 | $15.44 | $15.23 | $15.30 | $15.30 | 381,720 |
| 2022-11-28 | $15.70 | $15.77 | $15.24 | $15.31 | $15.31 | 581,270 |
| 2022-11-25 | $15.69 | $15.85 | $15.60 | $15.77 | $15.77 | 132,933 |
| 2022-11-23 | $15.86 | $15.97 | $15.51 | $15.57 | $15.57 | 915,894 |
| 2022-11-22 | $15.73 | $16.06 | $15.73 | $15.86 | $15.86 | 713,819 |
| 2022-11-21 | $15.72 | $15.82 | $15.64 | $15.75 | $15.75 | 399,026 |
| 2022-11-18 | $15.90 | $15.99 | $15.71 | $15.77 | $15.77 | 264,729 |
| 2022-11-17 | $15.60 | $15.89 | $15.55 | $15.86 | $15.86 | 269,644 |
| 2022-11-16 | $15.85 | $16.02 | $15.78 | $15.78 | $15.78 | 309,406 |
| 2022-11-15 | $16.00 | $16.15 | $15.76 | $15.90 | $15.90 | 458,957 |
| 2022-11-14 | $15.88 | $15.91 | $15.63 | $15.81 | $15.81 | 436,645 |
| 2022-11-11 | $15.88 | $16.04 | $15.77 | $15.91 | $15.91 | 327,787 |
| 2022-11-10 | $16.05 | $16.18 | $15.66 | $15.83 | $15.83 | 406,767 |
| 2022-11-09 | $15.70 | $15.98 | $15.59 | $15.64 | $15.64 | 548,898 |
| 2022-11-08 | $16.05 | $16.06 | $15.61 | $15.66 | $15.66 | 529,750 |
| 2022-11-07 | $15.76 | $16.25 | $15.70 | $16.07 | $16.07 | 759,631 |
| 2022-11-04 | $15.75 | $16.09 | $15.38 | $15.65 | $15.65 | 415,859 |
| 2022-11-03 | $15.17 | $15.46 | $15.10 | $15.40 | $15.40 | 304,571 |
| 2022-11-02 | $15.40 | $15.69 | $15.22 | $15.33 | $15.33 | 441,833 |
| 2022-11-01 | $15.57 | $15.63 | $15.37 | $15.47 | $15.47 | 442,696 |
| 2022-10-31 | $15.55 | $15.64 | $15.41 | $15.46 | $15.46 | 335,096 |
| 2022-10-28 | $15.32 | $15.61 | $15.32 | $15.51 | $15.51 | 931,674 |
| 2022-10-27 | $15.45 | $15.64 | $15.31 | $15.32 | $15.32 | 485,681 |
| 2022-10-26 | $15.30 | $15.41 | $15.18 | $15.28 | $15.28 | 555,854 |
| 2022-10-25 | $14.73 | $15.29 | $14.69 | $15.24 | $15.24 | 406,221 |
| 2022-10-24 | $14.71 | $14.83 | $14.56 | $14.75 | $14.75 | 509,073 |
| 2022-10-21 | $14.74 | $14.81 | $14.51 | $14.69 | $14.69 | 339,272 |
| 2022-10-20 | $14.81 | $14.96 | $14.63 | $14.72 | $14.72 | 324,140 |
| 2022-10-19 | $14.76 | $14.93 | $14.65 | $14.81 | $14.81 | 564,538 |
| 2022-10-18 | $15.17 | $15.18 | $14.81 | $14.99 | $14.99 | 470,077 |
| 2022-10-17 | $14.86 | $15.07 | $14.79 | $14.88 | $14.88 | 382,738 |
| 2022-10-14 | $14.99 | $15.10 | $14.65 | $14.72 | $14.72 | 308,941 |
| 2022-10-13 | $14.39 | $14.92 | $14.35 | $14.92 | $14.92 | 420,077 |
| 2022-10-12 | $14.43 | $14.62 | $14.26 | $14.57 | $14.57 | 322,480 |
| 2022-10-11 | $14.31 | $14.46 | $14.04 | $14.39 | $14.39 | 380,424 |
| 2022-10-10 | $14.67 | $14.68 | $14.28 | $14.39 | $14.39 | 284,882 |
| 2022-10-07 | $14.66 | $14.78 | $14.53 | $14.65 | $14.65 | 379,296 |
| 2022-10-06 | $15.07 | $15.18 | $14.72 | $14.80 | $14.80 | 257,413 |
| 2022-10-05 | $15.21 | $15.23 | $14.82 | $15.04 | $15.04 | 275,186 |
| 2022-10-04 | $14.73 | $15.40 | $14.73 | $15.30 | $15.30 | 622,948 |
| 2022-10-03 | $14.55 | $14.65 | $14.18 | $14.47 | $14.47 | 498,840 |
| 2022-09-30 | $14.55 | $14.87 | $14.45 | $14.45 | $14.45 | 545,638 |
| 2022-09-29 | $15.24 | $15.30 | $14.48 | $14.60 | $14.60 | 611,939 |
| 2022-09-28 | $15.51 | $15.96 | $15.40 | $15.79 | $15.32 | 516,068 |
| 2022-09-27 | $15.59 | $15.99 | $15.27 | $15.52 | $15.52 | 752,765 |
| 2022-09-26 | $16.23 | $16.37 | $15.24 | $15.28 | $15.28 | 1,019,700 |
| 2022-09-23 | $16.20 | $16.33 | $16.01 | $16.30 | $16.30 | 1,056,198 |
| 2022-09-22 | $16.50 | $16.63 | $16.22 | $16.31 | $16.31 | 785,701 |
| 2022-09-21 | $16.66 | $16.76 | $16.50 | $16.50 | $16.50 | 282,537 |
| 2022-09-20 | $16.73 | $16.78 | $16.54 | $16.56 | $16.56 | 302,471 |
| 2022-09-19 | $16.72 | $16.92 | $16.70 | $16.79 | $16.79 | 195,030 |
| 2022-09-16 | $16.90 | $16.95 | $16.72 | $16.89 | $16.89 | 359,444 |
| 2022-09-15 | $16.93 | $17.21 | $16.93 | $17.03 | $17.03 | 224,278 |
| 2022-09-14 | $16.79 | $17.01 | $16.77 | $16.91 | $16.91 | 619,639 |
| 2022-09-13 | $17.04 | $17.08 | $16.70 | $16.79 | $16.79 | 271,301 |
| 2022-09-12 | $17.20 | $17.29 | $17.10 | $17.19 | $17.19 | 334,976 |
| 2022-09-09 | $17.22 | $17.34 | $17.08 | $17.09 | $17.09 | 361,191 |
| 2022-09-08 | $16.87 | $17.17 | $16.77 | $17.09 | $17.09 | 294,032 |
| 2022-09-07 | $16.66 | $16.93 | $16.66 | $16.87 | $16.87 | 230,790 |
| 2022-09-06 | $16.98 | $16.98 | $16.60 | $16.74 | $16.74 | 278,273 |
| 2022-09-02 | $16.92 | $17.11 | $16.76 | $16.84 | $16.84 | 245,397 |
| 2022-09-01 | $16.99 | $17.00 | $16.53 | $16.77 | $16.77 | 349,864 |
| 2022-08-31 | $17.04 | $17.16 | $16.96 | $17.02 | $17.02 | 219,100 |
| 2022-08-30 | $17.35 | $17.35 | $16.90 | $16.95 | $16.95 | 274,836 |
| 2022-08-29 | $17.17 | $17.36 | $17.15 | $17.29 | $17.29 | 253,998 |
| 2022-08-26 | $17.55 | $17.57 | $17.30 | $17.31 | $17.31 | 250,290 |
| 2022-08-25 | $17.55 | $17.65 | $17.48 | $17.54 | $17.54 | 265,440 |
| 2022-08-24 | $17.37 | $17.50 | $17.36 | $17.50 | $17.50 | 213,993 |
| 2022-08-23 | $17.26 | $17.45 | $17.22 | $17.42 | $17.42 | 227,218 |
| 2022-08-22 | $17.33 | $17.35 | $17.14 | $17.14 | $17.14 | 239,223 |
| 2022-08-19 | $17.73 | $17.73 | $17.47 | $17.47 | $17.47 | 338,341 |
| 2022-08-18 | $17.61 | $17.86 | $17.53 | $17.84 | $17.84 | 254,367 |
| 2022-08-17 | $17.88 | $17.90 | $17.53 | $17.53 | $17.53 | 343,109 |
| 2022-08-16 | $17.89 | $18.11 | $17.86 | $18.03 | $18.03 | 349,564 |
| 2022-08-15 | $17.95 | $18.00 | $17.86 | $17.92 | $17.92 | 305,730 |
| 2022-08-12 | $17.92 | $18.08 | $17.91 | $18.05 | $18.05 | 282,837 |
| 2022-08-11 | $17.77 | $17.93 | $17.77 | $17.84 | $17.84 | 279,130 |
| 2022-08-10 | $17.95 | $18.00 | $17.65 | $17.78 | $17.78 | 594,502 |
| 2022-08-09 | $17.88 | $17.98 | $17.71 | $17.74 | $17.74 | 204,861 |
| 2022-08-08 | $17.77 | $18.06 | $17.72 | $18.00 | $18.00 | 316,147 |
| 2022-08-05 | $17.44 | $17.68 | $17.31 | $17.61 | $17.61 | 372,622 |
| 2022-08-04 | $17.57 | $17.62 | $17.34 | $17.42 | $17.42 | 240,470 |
| 2022-08-03 | $17.55 | $17.60 | $17.36 | $17.52 | $17.52 | 285,551 |
| 2022-08-02 | $17.57 | $17.61 | $17.33 | $17.46 | $17.46 | 262,322 |
| 2022-08-01 | $17.57 | $17.69 | $17.48 | $17.58 | $17.58 | 339,953 |
| 2022-07-29 | $17.47 | $17.70 | $17.40 | $17.60 | $17.60 | 467,367 |
| 2022-07-28 | $17.35 | $17.61 | $17.25 | $17.52 | $17.52 | 476,257 |
| 2022-07-27 | $16.86 | $17.29 | $16.85 | $17.26 | $17.26 | 459,123 |
| 2022-07-26 | $16.58 | $16.81 | $16.58 | $16.76 | $16.76 | 195,600 |
| 2022-07-25 | $16.64 | $16.77 | $16.58 | $16.62 | $16.62 | 278,987 |
| 2022-07-22 | $16.85 | $16.87 | $16.62 | $16.67 | $16.67 | 193,584 |
| 2022-07-21 | $16.70 | $16.73 | $16.54 | $16.70 | $16.70 | 248,113 |
| 2022-07-20 | $16.68 | $16.82 | $16.59 | $16.66 | $16.66 | 254,237 |
| 2022-07-19 | $16.48 | $16.70 | $16.39 | $16.66 | $16.66 | 342,768 |
| 2022-07-18 | $16.37 | $16.52 | $16.29 | $16.32 | $16.32 | 302,457 |
| 2022-07-15 | $16.13 | $16.33 | $15.97 | $16.22 | $16.22 | 265,877 |
| 2022-07-14 | $16.10 | $16.13 | $15.87 | $15.99 | $15.99 | 442,208 |
| 2022-07-13 | $16.49 | $16.56 | $16.21 | $16.25 | $16.25 | 468,367 |
| 2022-07-12 | $16.48 | $16.66 | $16.48 | $16.56 | $16.56 | 184,982 |
| 2022-07-11 | $16.80 | $16.89 | $16.46 | $16.53 | $16.53 | 249,810 |
| 2022-07-08 | $16.86 | $16.90 | $16.60 | $16.87 | $16.87 | 299,922 |
| 2022-07-07 | $16.72 | $16.86 | $16.66 | $16.86 | $16.86 | 349,162 |
| 2022-07-06 | $16.93 | $16.93 | $16.38 | $16.64 | $16.64 | 413,104 |
| 2022-07-05 | $16.75 | $16.98 | $16.53 | $16.93 | $16.93 | 350,179 |
| 2022-07-01 | $16.30 | $16.90 | $16.06 | $16.90 | $16.90 | 844,030 |
| 2022-06-30 | $16.80 | $16.95 | $16.56 | $16.80 | $16.80 | 393,838 |
| 2022-06-29 | $17.06 | $17.22 | $16.81 | $16.87 | $16.87 | 334,516 |
| 2022-06-28 | $17.75 | $18.16 | $17.50 | $17.53 | $17.07 | 776,392 |
| 2022-06-27 | $17.50 | $17.72 | $17.32 | $17.66 | $17.20 | 368,263 |
| 2022-06-24 | $17.12 | $17.47 | $17.12 | $17.41 | $16.96 | 332,926 |
| 2022-06-23 | $17.12 | $17.16 | $16.92 | $16.98 | $16.54 | 300,475 |
| 2022-06-22 | $16.88 | $17.19 | $16.86 | $17.06 | $16.62 | 368,987 |
| 2022-06-21 | $17.27 | $17.30 | $16.95 | $17.00 | $16.56 | 453,286 |
| 2022-06-17 | $16.60 | $16.85 | $16.45 | $16.74 | $16.31 | 974,881 |
| 2022-06-16 | $17.00 | $17.03 | $16.37 | $16.53 | $16.10 | 680,774 |
| 2022-06-15 | $17.26 | $17.56 | $17.00 | $17.23 | $16.78 | 421,937 |
| 2022-06-14 | $17.15 | $17.37 | $16.91 | $17.17 | $16.72 | 919,203 |
| 2022-06-13 | $17.54 | $17.69 | $16.97 | $17.06 | $16.62 | 1,231,512 |
| 2022-06-10 | $17.75 | $17.99 | $17.55 | $17.89 | $17.43 | 471,688 |
| 2022-06-09 | $18.11 | $18.21 | $17.93 | $17.95 | $17.48 | 607,065 |
| 2022-06-08 | $18.27 | $18.28 | $18.01 | $18.15 | $17.68 | 402,533 |
| 2022-06-07 | $18.27 | $18.56 | $18.25 | $18.28 | $17.81 | 516,857 |
| 2022-06-06 | $18.33 | $18.41 | $18.20 | $18.34 | $17.86 | 277,023 |
| 2022-06-03 | $18.30 | $18.34 | $18.16 | $18.20 | $17.73 | 189,658 |
| 2022-06-02 | $18.32 | $18.39 | $18.13 | $18.34 | $17.86 | 298,264 |
| 2022-06-01 | $18.16 | $18.33 | $17.99 | $18.28 | $17.81 | 338,259 |
| 2022-05-31 | $18.20 | $18.24 | $17.96 | $18.09 | $17.62 | 388,269 |
| 2022-05-27 | $18.06 | $18.34 | $18.02 | $18.25 | $17.78 | 426,713 |
| 2022-05-26 | $17.71 | $18.15 | $17.69 | $17.99 | $17.52 | 496,723 |
| 2022-05-25 | $17.50 | $17.86 | $17.44 | $17.71 | $17.25 | 390,466 |
| 2022-05-24 | $17.71 | $17.74 | $17.37 | $17.53 | $17.07 | 401,891 |
| 2022-05-23 | $17.50 | $17.79 | $17.40 | $17.71 | $17.25 | 301,140 |
| 2022-05-20 | $17.89 | $17.99 | $17.10 | $17.32 | $16.87 | 803,218 |
| 2022-05-19 | $17.90 | $18.08 | $17.80 | $17.87 | $17.41 | 364,636 |
| 2022-05-18 | $18.50 | $18.53 | $18.02 | $18.02 | $17.55 | 317,372 |
| 2022-05-17 | $18.58 | $18.60 | $18.33 | $18.53 | $18.05 | 524,379 |
| 2022-05-16 | $17.99 | $18.30 | $17.86 | $18.25 | $17.78 | 313,136 |
| 2022-05-13 | $17.92 | $18.09 | $17.76 | $17.95 | $17.48 | 687,637 |
| 2022-05-12 | $18.09 | $18.22 | $17.67 | $17.76 | $17.30 | 866,154 |
| 2022-05-11 | $18.50 | $18.68 | $18.22 | $18.22 | $17.75 | 403,531 |
| 2022-05-10 | $18.27 | $18.75 | $18.12 | $18.49 | $18.01 | 661,012 |
| 2022-05-09 | $18.37 | $18.75 | $18.00 | $18.13 | $17.66 | 1,059,810 |
| 2022-05-06 | $18.88 | $19.07 | $18.70 | $18.94 | $18.45 | 532,269 |
| 2022-05-05 | $19.10 | $19.10 | $18.52 | $18.78 | $18.29 | 421,807 |
| 2022-05-04 | $18.88 | $19.21 | $18.83 | $19.18 | $18.68 | 321,264 |
| 2022-05-03 | $18.50 | $18.99 | $18.45 | $18.88 | $18.39 | 383,665 |
| 2022-05-02 | $18.82 | $18.98 | $18.22 | $18.47 | $17.99 | 835,098 |
| 2022-04-29 | $19.31 | $19.35 | $18.77 | $18.77 | $18.28 | 576,185 |
| 2022-04-28 | $19.32 | $19.44 | $19.01 | $19.33 | $18.83 | 468,815 |
| 2022-04-27 | $19.12 | $19.38 | $19.03 | $19.14 | $18.64 | 529,172 |
| 2022-04-26 | $19.46 | $19.46 | $18.99 | $19.00 | $18.51 | 559,089 |
| 2022-04-25 | $19.40 | $19.45 | $19.16 | $19.44 | $18.93 | 655,194 |
| 2022-04-22 | $20.11 | $20.17 | $19.39 | $19.42 | $18.92 | 937,602 |
| 2022-04-21 | $20.33 | $20.50 | $20.21 | $20.22 | $19.69 | 446,057 |
| 2022-04-20 | $20.23 | $20.47 | $20.22 | $20.33 | $19.80 | 378,711 |
| 2022-04-19 | $20.15 | $20.23 | $20.10 | $20.22 | $19.69 | 215,560 |
| 2022-04-18 | $20.09 | $20.19 | $20.01 | $20.12 | $19.60 | 324,540 |
| 2022-04-14 | $20.20 | $20.20 | $20.03 | $20.09 | $19.57 | 347,679 |
| 2022-04-13 | $19.84 | $20.18 | $19.84 | $20.16 | $19.64 | 334,271 |
| 2022-04-12 | $19.86 | $19.97 | $19.82 | $19.82 | $19.31 | 349,810 |
| 2022-04-11 | $20.04 | $20.14 | $19.84 | $19.85 | $19.33 | 384,531 |
| 2022-04-08 | $19.95 | $20.10 | $19.89 | $20.03 | $19.51 | 516,513 |
| 2022-04-07 | $19.67 | $19.95 | $19.56 | $19.81 | $19.30 | 403,155 |
| 2022-04-06 | $19.65 | $19.73 | $19.57 | $19.61 | $19.10 | 255,922 |
| 2022-04-05 | $19.71 | $19.80 | $19.63 | $19.75 | $19.24 | 395,806 |
| 2022-04-04 | $19.90 | $19.95 | $19.68 | $19.79 | $19.28 | 285,478 |
| 2022-04-01 | $19.62 | $19.91 | $19.61 | $19.88 | $19.36 | 294,930 |
| 2022-03-31 | $19.72 | $19.84 | $19.61 | $19.61 | $19.10 | 365,129 |
| 2022-03-30 | $19.62 | $19.74 | $19.51 | $19.67 | $19.16 | 455,496 |
| 2022-03-29 | $20.19 | $20.32 | $20.03 | $20.06 | $19.10 | 633,001 |
| 2022-03-28 | $20.18 | $20.19 | $20.02 | $20.06 | $19.10 | 482,280 |
| 2022-03-25 | $19.90 | $20.20 | $19.90 | $20.17 | $19.21 | 532,071 |
| 2022-03-24 | $19.91 | $19.99 | $19.81 | $19.91 | $18.96 | 352,912 |
| 2022-03-23 | $19.95 | $19.97 | $19.81 | $19.84 | $18.89 | 408,014 |
| 2022-03-22 | $19.71 | $19.99 | $19.60 | $19.91 | $18.96 | 585,557 |
| 2022-03-21 | $19.60 | $19.82 | $19.54 | $19.60 | $18.66 | 502,145 |
| 2022-03-18 | $19.57 | $19.60 | $19.37 | $19.56 | $18.63 | 1,165,602 |
| 2022-03-17 | $19.25 | $19.61 | $19.20 | $19.59 | $18.65 | 546,408 |
| 2022-03-16 | $19.25 | $19.38 | $19.04 | $19.21 | $18.29 | 489,236 |
| 2022-03-15 | $19.10 | $19.32 | $19.08 | $19.15 | $18.24 | 375,059 |
| 2022-03-14 | $19.38 | $19.53 | $19.00 | $19.06 | $18.15 | 519,851 |
| 2022-03-11 | $19.37 | $19.48 | $19.30 | $19.32 | $18.40 | 271,952 |
| 2022-03-10 | $19.11 | $19.37 | $19.10 | $19.29 | $18.37 | 300,522 |
| 2022-03-09 | $19.30 | $19.48 | $19.20 | $19.23 | $18.31 | 484,097 |
| 2022-03-08 | $19.08 | $19.29 | $18.80 | $19.11 | $18.20 | 855,950 |
| 2022-03-07 | $19.20 | $19.26 | $19.02 | $19.09 | $18.18 | 832,697 |
| 2022-03-04 | $19.68 | $19.72 | $19.20 | $19.30 | $18.38 | 674,849 |
| 2022-03-03 | $19.80 | $19.82 | $19.66 | $19.71 | $18.77 | 295,309 |
| 2022-03-02 | $19.53 | $19.80 | $19.46 | $19.74 | $18.80 | 500,784 |
| 2022-03-01 | $19.70 | $19.70 | $19.31 | $19.47 | $18.54 | 650,141 |
| 2022-02-28 | $19.52 | $19.79 | $19.47 | $19.76 | $18.82 | 850,224 |
| 2022-02-25 | $19.75 | $20.02 | $19.51 | $19.78 | $18.84 | 984,603 |
| 2022-02-24 | $19.92 | $20.12 | $19.72 | $20.07 | $19.11 | 773,106 |
| 2022-02-23 | $20.25 | $20.41 | $20.15 | $20.23 | $19.26 | 452,280 |
| 2022-02-22 | $20.29 | $20.43 | $20.16 | $20.21 | $19.24 | 550,986 |
| 2022-02-18 | $20.19 | $20.45 | $20.08 | $20.34 | $19.37 | 1,052,214 |
| 2022-02-17 | $20.20 | $20.35 | $20.01 | $20.17 | $19.21 | 625,708 |
| 2022-02-16 | $20.06 | $20.25 | $20.05 | $20.23 | $19.26 | 469,540 |
| 2022-02-15 | $20.06 | $20.14 | $20.02 | $20.06 | $19.10 | 387,115 |
| 2022-02-14 | $20.19 | $20.24 | $19.80 | $20.01 | $19.05 | 707,554 |
| 2022-02-11 | $20.32 | $20.58 | $20.05 | $20.19 | $19.23 | 601,858 |
| 2022-02-10 | $20.40 | $20.58 | $20.30 | $20.30 | $19.33 | 502,329 |
| 2022-02-09 | $20.41 | $20.54 | $20.40 | $20.41 | $19.44 | 457,282 |
| 2022-02-08 | $20.39 | $20.49 | $20.31 | $20.41 | $19.44 | 344,741 |
| 2022-02-07 | $20.33 | $20.50 | $20.25 | $20.38 | $19.41 | 615,951 |
| 2022-02-04 | $20.32 | $20.37 | $20.16 | $20.31 | $19.34 | 470,882 |
| 2022-02-03 | $20.48 | $20.59 | $20.21 | $20.32 | $19.35 | 497,217 |
| 2022-02-02 | $20.42 | $20.60 | $20.37 | $20.59 | $19.61 | 575,306 |
| 2022-02-01 | $20.07 | $20.39 | $20.02 | $20.35 | $19.38 | 696,940 |
| 2022-01-31 | $19.74 | $20.06 | $19.74 | $20.03 | $19.07 | 465,080 |
| 2022-01-28 | $19.61 | $19.82 | $19.50 | $19.81 | $18.86 | 458,904 |
| 2022-01-27 | $19.64 | $19.84 | $19.56 | $19.62 | $18.68 | 566,289 |
| 2022-01-26 | $19.54 | $19.75 | $19.46 | $19.54 | $18.61 | 395,682 |
| 2022-01-25 | $19.30 | $19.60 | $19.15 | $19.47 | $18.54 | 612,891 |
| 2022-01-24 | $19.26 | $19.38 | $18.97 | $19.38 | $18.45 | 1,248,943 |
| 2022-01-21 | $19.65 | $19.67 | $19.38 | $19.39 | $18.46 | 582,615 |
| 2022-01-20 | $19.81 | $19.93 | $19.67 | $19.71 | $18.77 | 347,563 |
| 2022-01-19 | $19.93 | $19.96 | $19.77 | $19.86 | $18.91 | 432,381 |
| 2022-01-18 | $19.88 | $19.93 | $19.65 | $19.89 | $18.94 | 583,992 |
| 2022-01-14 | $19.74 | $19.88 | $19.70 | $19.76 | $18.82 | 318,528 |
| 2022-01-13 | $19.94 | $19.94 | $19.71 | $19.73 | $18.79 | 436,876 |
| 2022-01-12 | $19.69 | $19.94 | $19.63 | $19.94 | $18.99 | 618,454 |
| 2022-01-11 | $19.53 | $19.61 | $19.43 | $19.59 | $18.65 | 675,103 |
| 2022-01-10 | $19.34 | $19.58 | $19.26 | $19.41 | $18.48 | 489,367 |
| 2022-01-07 | $19.20 | $19.38 | $19.20 | $19.34 | $18.42 | 422,723 |
| 2022-01-06 | $19.30 | $19.40 | $19.12 | $19.15 | $18.24 | 393,271 |
| 2022-01-05 | $19.36 | $19.51 | $19.19 | $19.21 | $18.29 | 445,902 |
| 2022-01-04 | $19.23 | $19.41 | $19.23 | $19.36 | $18.44 | 495,918 |
| 2022-01-03 | $19.17 | $19.35 | $19.15 | $19.21 | $18.29 | 274,563 |
| 2021-12-31 | $19.08 | $19.18 | $19.08 | $19.16 | $18.24 | 301,687 |
| 2021-12-30 | $19.01 | $19.13 | $18.97 | $19.09 | $18.18 | 859,451 |
| 2021-12-29 | $19.55 | $19.59 | $19.42 | $19.46 | $18.10 | 516,304 |
| 2021-12-28 | $19.48 | $19.71 | $19.48 | $19.51 | $18.15 | 481,779 |
| 2021-12-27 | $19.50 | $19.56 | $19.35 | $19.49 | $18.13 | 580,655 |
| 2021-12-23 | $19.25 | $19.44 | $19.23 | $19.41 | $18.06 | 566,177 |
| 2021-12-22 | $19.18 | $19.28 | $19.11 | $19.23 | $17.89 | 740,545 |
| 2021-12-21 | $19.08 | $19.18 | $19.08 | $19.14 | $17.81 | 468,940 |
| 2021-12-20 | $18.93 | $19.01 | $18.76 | $18.99 | $17.67 | 667,296 |
| 2021-12-17 | $19.10 | $19.20 | $19.00 | $19.05 | $17.72 | 1,446,086 |
| 2021-12-16 | $19.10 | $19.22 | $18.97 | $19.16 | $17.82 | 410,299 |
| 2021-12-15 | $19.09 | $19.11 | $18.97 | $19.05 | $17.72 | 605,570 |
| 2021-12-14 | $19.07 | $19.13 | $18.96 | $19.02 | $17.69 | 601,793 |
| 2021-12-13 | $19.20 | $19.22 | $19.00 | $19.07 | $17.74 | 427,945 |
| 2021-12-10 | $19.17 | $19.25 | $19.07 | $19.21 | $17.87 | 268,429 |
| 2021-12-09 | $19.11 | $19.23 | $19.02 | $19.11 | $17.78 | 416,875 |
| 2021-12-08 | $19.07 | $19.24 | $19.02 | $19.20 | $17.86 | 457,303 |
| 2021-12-07 | $19.11 | $19.22 | $19.01 | $19.10 | $17.77 | 431,529 |
| 2021-12-06 | $19.00 | $19.11 | $18.84 | $19.10 | $17.77 | 368,994 |
| 2021-12-03 | $19.08 | $19.08 | $18.79 | $18.92 | $17.60 | 452,937 |
| 2021-12-02 | $18.84 | $19.07 | $18.76 | $19.02 | $17.69 | 488,317 |
| 2021-12-01 | $18.95 | $19.10 | $18.75 | $18.79 | $17.48 | 481,589 |
| 2021-11-30 | $18.98 | $19.00 | $18.74 | $18.83 | $17.52 | 444,609 |
| 2021-11-29 | $19.15 | $19.15 | $18.93 | $19.02 | $17.69 | 459,621 |
| 2021-11-26 | $18.95 | $19.00 | $18.71 | $18.91 | $17.59 | 259,616 |
| 2021-11-24 | $18.94 | $19.09 | $18.89 | $18.98 | $17.66 | 314,605 |
| 2021-11-23 | $18.84 | $18.90 | $18.78 | $18.90 | $17.58 | 267,355 |
| 2021-11-22 | $18.79 | $18.92 | $18.75 | $18.78 | $17.47 | 430,148 |
| 2021-11-19 | $18.77 | $18.79 | $18.63 | $18.71 | $17.41 | 345,574 |
| 2021-11-18 | $18.88 | $18.93 | $18.76 | $18.83 | $17.52 | 380,343 |
| 2021-11-17 | $18.92 | $19.00 | $18.82 | $18.88 | $17.56 | 314,151 |
| 2021-11-16 | $18.95 | $19.13 | $18.90 | $18.96 | $17.64 | 454,888 |
| 2021-11-15 | $19.07 | $19.11 | $18.88 | $18.92 | $17.60 | 466,007 |
| 2021-11-12 | $19.13 | $19.15 | $18.98 | $19.01 | $17.69 | 418,398 |
| 2021-11-11 | $19.00 | $19.12 | $19.00 | $19.11 | $17.78 | 284,378 |
| 2021-11-10 | $19.04 | $19.22 | $18.93 | $18.99 | $17.67 | 411,828 |
| 2021-11-09 | $19.10 | $19.10 | $18.85 | $19.03 | $17.70 | 590,464 |
| 2021-11-08 | $18.90 | $19.20 | $18.88 | $19.10 | $17.77 | 563,793 |
| 2021-11-05 | $18.88 | $18.94 | $18.63 | $18.80 | $17.49 | 408,305 |
| 2021-11-04 | $18.79 | $18.80 | $18.55 | $18.69 | $17.39 | 361,885 |
| 2021-11-03 | $18.72 | $18.80 | $18.67 | $18.77 | $17.46 | 293,650 |
| 2021-11-02 | $19.00 | $19.00 | $18.69 | $18.69 | $17.39 | 393,616 |
| 2021-11-01 | $19.04 | $19.09 | $18.88 | $18.98 | $17.66 | 422,175 |
| 2021-10-29 | $18.92 | $19.02 | $18.90 | $18.97 | $17.65 | 223,010 |
| 2021-10-28 | $19.00 | $19.07 | $18.80 | $18.92 | $17.60 | 617,383 |
| 2021-10-27 | $19.00 | $19.10 | $18.93 | $18.97 | $17.65 | 333,149 |
| 2021-10-26 | $19.11 | $19.15 | $19.02 | $19.02 | $17.69 | 282,062 |
| 2021-10-25 | $19.19 | $19.24 | $19.01 | $19.06 | $17.73 | 405,240 |
| 2021-10-22 | $19.16 | $19.18 | $19.07 | $19.17 | $17.83 | 200,395 |
| 2021-10-21 | $19.14 | $19.17 | $19.03 | $19.13 | $17.80 | 309,515 |
| 2021-10-20 | $19.10 | $19.14 | $19.05 | $19.06 | $17.73 | 317,653 |
| 2021-10-19 | $19.05 | $19.09 | $18.98 | $19.04 | $17.71 | 357,014 |
| 2021-10-18 | $18.97 | $19.10 | $18.93 | $18.96 | $17.64 | 362,872 |
| 2021-10-15 | $19.10 | $19.10 | $18.94 | $18.99 | $17.67 | 409,092 |
| 2021-10-14 | $19.00 | $19.09 | $18.96 | $18.97 | $17.65 | 301,965 |
| 2021-10-13 | $18.85 | $19.02 | $18.82 | $18.95 | $17.63 | 300,174 |
| 2021-10-12 | $18.86 | $18.92 | $18.73 | $18.87 | $17.55 | 378,577 |
| 2021-10-11 | $18.73 | $18.95 | $18.69 | $18.82 | $17.51 | 508,208 |
| 2021-10-08 | $18.54 | $18.73 | $18.47 | $18.69 | $17.39 | 231,922 |
| 2021-10-07 | $18.57 | $18.70 | $18.46 | $18.49 | $17.20 | 619,210 |
| 2021-10-06 | $18.44 | $18.58 | $18.31 | $18.57 | $17.28 | 567,105 |
| 2021-10-05 | $18.59 | $18.62 | $18.45 | $18.50 | $17.21 | 457,727 |
| 2021-10-04 | $18.45 | $18.55 | $18.42 | $18.52 | $17.23 | 370,448 |
| 2021-10-01 | $18.50 | $18.55 | $18.35 | $18.50 | $17.21 | 346,668 |
| 2021-09-30 | $18.46 | $18.62 | $18.35 | $18.35 | $17.07 | 399,610 |
| 2021-09-29 | $18.59 | $18.59 | $18.45 | $18.48 | $17.19 | 620,227 |
| 2021-09-28 | $19.10 | $19.15 | $18.96 | $18.97 | $17.23 | 500,394 |
| 2021-09-27 | $18.94 | $19.16 | $18.92 | $19.08 | $17.33 | 427,516 |
| 2021-09-24 | $18.84 | $19.03 | $18.78 | $18.87 | $17.14 | 391,807 |
| 2021-09-23 | $18.88 | $18.91 | $18.78 | $18.83 | $17.10 | 599,462 |
| 2021-09-22 | $18.80 | $18.91 | $18.76 | $18.80 | $17.07 | 686,726 |
| 2021-09-21 | $18.70 | $18.86 | $18.66 | $18.76 | $17.04 | 365,154 |
| 2021-09-20 | $18.63 | $18.73 | $18.44 | $18.58 | $16.87 | 1,090,291 |
| 2021-09-17 | $18.81 | $18.91 | $18.68 | $18.74 | $17.02 | 774,560 |
| 2021-09-16 | $18.98 | $19.04 | $18.80 | $18.86 | $17.13 | 476,580 |
| 2021-09-15 | $19.03 | $19.04 | $18.94 | $18.98 | $17.24 | 682,021 |
| 2021-09-14 | $19.17 | $19.21 | $18.96 | $19.00 | $17.26 | 446,919 |
| 2021-09-13 | $19.25 | $19.28 | $19.06 | $19.14 | $17.38 | 385,443 |
| 2021-09-10 | $19.14 | $19.29 | $19.07 | $19.10 | $17.35 | 378,794 |
| 2021-09-09 | $19.02 | $19.18 | $18.96 | $19.14 | $17.38 | 397,941 |
| 2021-09-08 | $19.14 | $19.18 | $19.00 | $19.01 | $17.26 | 347,383 |
| 2021-09-07 | $19.26 | $19.26 | $19.05 | $19.07 | $17.32 | 463,028 |
| 2021-09-03 | $19.23 | $19.32 | $19.18 | $19.20 | $17.44 | 299,752 |
| 2021-09-02 | $19.20 | $19.24 | $19.07 | $19.23 | $17.46 | 394,176 |
| 2021-09-01 | $19.10 | $19.24 | $19.03 | $19.13 | $17.37 | 270,679 |
| 2021-08-31 | $19.15 | $19.18 | $19.06 | $19.06 | $17.31 | 411,487 |
| 2021-08-30 | $19.25 | $19.25 | $19.11 | $19.13 | $17.37 | 289,145 |
| 2021-08-27 | $19.16 | $19.25 | $19.08 | $19.20 | $17.44 | 274,948 |
| 2021-08-26 | $19.08 | $19.19 | $19.05 | $19.07 | $17.32 | 376,868 |
| 2021-08-25 | $19.20 | $19.34 | $19.16 | $19.21 | $17.45 | 443,805 |
| 2021-08-24 | $18.91 | $19.21 | $18.91 | $19.15 | $17.39 | 432,239 |
| 2021-08-23 | $18.95 | $19.01 | $18.77 | $18.97 | $17.23 | 379,976 |
| 2021-08-20 | $18.60 | $18.94 | $18.57 | $18.86 | $17.13 | 440,587 |
| 2021-08-19 | $18.89 | $18.92 | $18.47 | $18.60 | $16.89 | 878,721 |
| 2021-08-18 | $19.10 | $19.16 | $18.94 | $18.96 | $17.22 | 445,652 |
| 2021-08-17 | $19.10 | $19.25 | $19.02 | $19.16 | $17.40 | 508,443 |
| 2021-08-16 | $19.30 | $19.39 | $19.07 | $19.22 | $17.46 | 483,792 |
| 2021-08-13 | $19.36 | $19.44 | $19.26 | $19.28 | $17.51 | 545,415 |
| 2021-08-12 | $19.40 | $19.41 | $19.27 | $19.40 | $17.57 | 471,035 |
| 2021-08-11 | $19.40 | $19.48 | $19.25 | $19.40 | $17.57 | 533,880 |
| 2021-08-10 | $19.50 | $19.55 | $19.35 | $19.38 | $17.56 | 504,116 |
| 2021-08-09 | $19.58 | $19.65 | $19.39 | $19.45 | $17.62 | 539,450 |
| 2021-08-06 | $19.50 | $19.55 | $19.19 | $19.52 | $17.68 | 776,717 |
| 2021-08-05 | $19.29 | $19.42 | $19.21 | $19.36 | $17.54 | 498,697 |
| 2021-08-04 | $19.25 | $19.30 | $19.11 | $19.19 | $17.38 | 301,093 |
| 2021-08-03 | $19.32 | $19.33 | $19.10 | $19.27 | $17.46 | 378,896 |
| 2021-08-02 | $19.12 | $19.34 | $19.12 | $19.24 | $17.43 | 260,327 |
| 2021-07-30 | $19.16 | $19.30 | $19.06 | $19.08 | $17.28 | 253,392 |
| 2021-07-29 | $19.39 | $19.39 | $19.09 | $19.17 | $17.36 | 297,696 |
| 2021-07-28 | $19.13 | $19.30 | $18.99 | $19.22 | $17.41 | 332,248 |
| 2021-07-27 | $18.93 | $19.18 | $18.87 | $19.10 | $17.30 | 383,581 |
| 2021-07-26 | $19.00 | $19.07 | $18.85 | $19.00 | $17.21 | 517,091 |
| 2021-07-23 | $19.08 | $19.19 | $18.97 | $18.97 | $17.18 | 299,779 |
| 2021-07-22 | $19.15 | $19.15 | $19.01 | $19.02 | $17.23 | 326,150 |
| 2021-07-21 | $19.20 | $19.38 | $19.13 | $19.15 | $17.35 | 362,911 |
| 2021-07-20 | $19.00 | $19.22 | $18.92 | $19.14 | $17.34 | 774,891 |
| 2021-07-19 | $19.02 | $19.10 | $18.76 | $18.97 | $17.18 | 788,585 |
| 2021-07-16 | $19.31 | $19.31 | $19.03 | $19.13 | $17.33 | 721,337 |
| 2021-07-15 | $19.21 | $19.40 | $19.11 | $19.22 | $17.41 | 406,898 |
| 2021-07-14 | $19.39 | $19.50 | $19.12 | $19.18 | $17.37 | 643,677 |
| 2021-07-13 | $19.50 | $19.50 | $19.08 | $19.24 | $17.43 | 1,066,419 |
| 2021-07-12 | $19.50 | $19.61 | $19.29 | $19.50 | $17.66 | 827,847 |
| 2021-07-09 | $19.57 | $19.68 | $19.48 | $19.54 | $17.70 | 432,204 |
| 2021-07-08 | $19.45 | $19.56 | $19.16 | $19.51 | $17.67 | 446,170 |
| 2021-07-07 | $19.70 | $19.82 | $19.45 | $19.52 | $17.68 | 402,893 |
| 2021-07-06 | $19.83 | $20.00 | $19.68 | $19.70 | $17.85 | 436,844 |
| 2021-07-02 | $19.53 | $20.04 | $19.45 | $19.88 | $18.01 | 748,621 |
| 2021-07-01 | $19.80 | $19.80 | $19.44 | $19.47 | $17.64 | 361,304 |
| 2021-06-30 | $19.62 | $19.71 | $19.55 | $19.60 | $17.75 | 370,971 |
| 2021-06-29 | $19.81 | $19.94 | $19.54 | $19.58 | $17.74 | 506,917 |
| 2021-06-28 | $20.34 | $20.34 | $19.98 | $20.15 | $17.84 | 861,586 |
| 2021-06-25 | $20.51 | $20.65 | $20.32 | $20.35 | $18.02 | 640,442 |
| 2021-06-24 | $20.44 | $20.52 | $20.30 | $20.51 | $18.16 | 448,926 |
| 2021-06-23 | $20.28 | $20.50 | $20.26 | $20.36 | $18.03 | 402,728 |
| 2021-06-22 | $20.26 | $20.34 | $20.08 | $20.25 | $17.93 | 287,941 |
| 2021-06-21 | $19.94 | $20.28 | $19.93 | $20.21 | $17.90 | 318,867 |
| 2021-06-18 | $20.05 | $20.11 | $19.77 | $19.87 | $17.59 | 533,255 |
| 2021-06-17 | $20.25 | $20.29 | $19.92 | $20.05 | $17.75 | 432,180 |
| 2021-06-16 | $20.20 | $20.30 | $20.15 | $20.26 | $17.94 | 270,512 |
| 2021-06-15 | $20.38 | $20.40 | $20.06 | $20.23 | $17.91 | 401,452 |
| 2021-06-14 | $20.30 | $20.36 | $20.16 | $20.36 | $18.03 | 303,053 |
| 2021-06-11 | $20.10 | $20.33 | $19.96 | $20.30 | $17.98 | 329,179 |
| 2021-06-10 | $20.24 | $20.27 | $19.93 | $20.08 | $17.78 | 530,293 |
| 2021-06-09 | $20.30 | $20.32 | $20.16 | $20.20 | $17.89 | 262,742 |
| 2021-06-08 | $20.25 | $20.33 | $20.15 | $20.29 | $17.97 | 381,846 |
| 2021-06-07 | $20.17 | $20.34 | $20.11 | $20.15 | $17.84 | 597,095 |
| 2021-06-04 | $19.90 | $20.09 | $19.81 | $20.08 | $17.78 | 422,467 |
| 2021-06-03 | $19.80 | $19.90 | $19.65 | $19.90 | $17.62 | 410,820 |
| 2021-06-02 | $19.85 | $20.00 | $19.74 | $19.93 | $17.65 | 461,199 |
| 2021-06-01 | $19.52 | $19.84 | $19.46 | $19.74 | $17.48 | 444,023 |
| 2021-05-28 | $19.35 | $19.50 | $19.30 | $19.45 | $17.22 | 503,114 |
| 2021-05-27 | $19.34 | $19.48 | $19.27 | $19.40 | $17.18 | 488,200 |
| 2021-05-26 | $19.35 | $19.48 | $19.29 | $19.32 | $17.11 | 404,040 |
| 2021-05-25 | $19.32 | $19.48 | $19.21 | $19.21 | $17.01 | 329,665 |
| 2021-05-24 | $19.35 | $19.36 | $19.20 | $19.32 | $17.11 | 435,739 |
| 2021-05-21 | $19.53 | $19.59 | $19.25 | $19.26 | $17.05 | 718,188 |
| 2021-05-20 | $19.58 | $19.70 | $19.42 | $19.51 | $17.28 | 314,655 |
| 2021-05-19 | $19.35 | $19.67 | $19.32 | $19.58 | $17.34 | 316,757 |
| 2021-05-18 | $19.58 | $19.91 | $19.49 | $19.51 | $17.28 | 338,981 |
| 2021-05-17 | $19.30 | $19.58 | $19.30 | $19.54 | $17.30 | 368,437 |
| 2021-05-14 | $19.41 | $19.50 | $19.20 | $19.30 | $17.09 | 565,310 |
| 2021-05-13 | $19.00 | $19.45 | $19.00 | $19.40 | $17.18 | 346,282 |
| 2021-05-12 | $19.68 | $19.70 | $18.88 | $18.90 | $16.69 | 742,681 |
| 2021-05-11 | $19.59 | $19.78 | $19.47 | $19.68 | $17.38 | 436,621 |
| 2021-05-10 | $19.99 | $20.06 | $19.58 | $19.70 | $17.40 | 732,435 |
| 2021-05-07 | $19.60 | $19.82 | $19.58 | $19.68 | $17.38 | 455,729 |
| 2021-05-06 | $19.67 | $19.72 | $19.37 | $19.60 | $17.31 | 278,627 |
| 2021-05-05 | $19.49 | $19.67 | $19.46 | $19.63 | $17.34 | 214,141 |
| 2021-05-04 | $19.47 | $19.54 | $19.22 | $19.40 | $17.13 | 592,156 |
| 2021-05-03 | $19.68 | $19.80 | $19.41 | $19.45 | $17.18 | 606,614 |
| 2021-04-30 | $19.79 | $19.80 | $19.55 | $19.58 | $17.29 | 230,274 |
| 2021-04-29 | $19.75 | $19.80 | $19.62 | $19.79 | $17.48 | 396,309 |
| 2021-04-28 | $19.75 | $19.78 | $19.60 | $19.75 | $17.44 | 347,324 |
| 2021-04-27 | $19.66 | $19.72 | $19.53 | $19.72 | $17.42 | 483,692 |
| 2021-04-26 | $19.44 | $19.60 | $19.34 | $19.53 | $17.25 | 459,650 |
| 2021-04-23 | $19.55 | $19.56 | $19.32 | $19.38 | $17.12 | 443,252 |
| 2021-04-22 | $19.83 | $19.83 | $19.40 | $19.48 | $17.20 | 418,481 |
| 2021-04-21 | $19.28 | $19.73 | $19.21 | $19.70 | $17.40 | 465,022 |
| 2021-04-20 | $19.30 | $19.50 | $19.17 | $19.28 | $17.03 | 307,467 |
| 2021-04-19 | $19.38 | $19.57 | $19.18 | $19.33 | $17.07 | 659,033 |
| 2021-04-16 | $19.55 | $19.56 | $19.17 | $19.35 | $17.09 | 519,088 |
| 2021-04-15 | $19.40 | $19.59 | $19.18 | $19.40 | $17.13 | 431,280 |
| 2021-04-14 | $19.50 | $19.62 | $19.11 | $19.39 | $17.13 | 827,324 |
| 2021-04-13 | $20.28 | $20.28 | $19.24 | $19.39 | $17.13 | 1,413,169 |
| 2021-04-12 | $20.48 | $20.64 | $20.12 | $20.33 | $17.96 | 427,419 |
| 2021-04-09 | $20.25 | $20.56 | $20.25 | $20.52 | $18.12 | 336,861 |
| 2021-04-08 | $20.12 | $20.35 | $20.00 | $20.28 | $17.91 | 242,596 |
| 2021-04-07 | $20.00 | $20.20 | $19.89 | $20.15 | $17.80 | 322,607 |
| 2021-04-06 | $19.87 | $19.98 | $19.72 | $19.98 | $17.65 | 314,990 |
| 2021-04-05 | $19.75 | $19.82 | $19.60 | $19.78 | $17.47 | 316,131 |
| 2021-04-01 | $19.47 | $19.72 | $19.36 | $19.72 | $17.42 | 247,891 |
| 2021-03-31 | $19.50 | $19.63 | $19.33 | $19.33 | $17.07 | 407,268 |
| 2021-03-30 | $19.41 | $19.59 | $19.27 | $19.52 | $17.24 | 214,642 |
| 2021-03-29 | $20.00 | $20.13 | $19.80 | $19.85 | $17.14 | 631,404 |
| 2021-03-26 | $19.96 | $20.14 | $19.88 | $20.05 | $17.31 | 300,057 |
| 2021-03-25 | $19.71 | $19.97 | $19.51 | $19.92 | $17.20 | 395,889 |
| 2021-03-24 | $20.00 | $20.33 | $19.68 | $19.71 | $17.02 | 456,985 |
| 2021-03-23 | $20.22 | $20.44 | $19.90 | $19.96 | $17.23 | 272,260 |
| 2021-03-22 | $20.23 | $20.44 | $20.02 | $20.26 | $17.49 | 386,003 |
| 2021-03-19 | $19.78 | $20.11 | $19.71 | $20.11 | $17.36 | 604,838 |
| 2021-03-18 | $20.10 | $20.13 | $19.71 | $19.83 | $17.12 | 339,168 |
| 2021-03-17 | $19.94 | $20.21 | $19.85 | $20.10 | $17.35 | 243,622 |
| 2021-03-16 | $19.89 | $19.94 | $19.55 | $19.84 | $17.13 | 312,473 |
| 2021-03-15 | $19.67 | $19.97 | $19.62 | $19.90 | $17.18 | 434,664 |
| 2021-03-12 | $19.30 | $19.52 | $19.23 | $19.41 | $16.76 | 378,406 |
| 2021-03-11 | $19.28 | $19.35 | $19.03 | $19.30 | $16.66 | 221,753 |
| 2021-03-10 | $18.95 | $19.28 | $18.83 | $19.12 | $16.51 | 417,549 |
| 2021-03-09 | $18.90 | $19.00 | $18.73 | $18.78 | $16.21 | 247,687 |
| 2021-03-08 | $18.75 | $18.93 | $18.54 | $18.90 | $16.32 | 413,596 |
| 2021-03-05 | $19.13 | $19.23 | $18.32 | $18.73 | $16.17 | 259,197 |
| 2021-03-04 | $19.00 | $19.23 | $18.81 | $18.97 | $16.38 | 491,385 |
| 2021-03-03 | $19.33 | $19.40 | $18.97 | $19.00 | $16.40 | 336,449 |
| 2021-03-02 | $19.02 | $19.45 | $19.00 | $19.37 | $16.72 | 429,654 |
| 2021-03-01 | $18.45 | $19.17 | $18.43 | $18.97 | $16.38 | 597,903 |
| 2021-02-26 | $18.25 | $18.60 | $17.96 | $18.22 | $15.73 | 783,739 |
| 2021-02-25 | $18.22 | $18.25 | $17.93 | $17.98 | $15.52 | 383,820 |
| 2021-02-24 | $17.98 | $18.24 | $17.97 | $18.13 | $15.65 | 407,754 |
| 2021-02-23 | $18.06 | $18.10 | $17.67 | $17.90 | $15.45 | 283,147 |
| 2021-02-22 | $17.97 | $18.12 | $17.90 | $18.06 | $15.59 | 337,842 |
| 2021-02-19 | $18.10 | $18.11 | $17.83 | $17.97 | $15.51 | 324,790 |
| 2021-02-18 | $18.01 | $18.17 | $17.95 | $18.03 | $15.57 | 342,196 |
| 2021-02-17 | $18.07 | $18.18 | $17.91 | $18.01 | $15.55 | 214,135 |
| 2021-02-16 | $18.09 | $18.30 | $17.60 | $17.98 | $15.52 | 582,037 |
| 2021-02-12 | $18.08 | $18.17 | $17.89 | $18.06 | $15.59 | 307,582 |
| 2021-02-11 | $18.23 | $18.26 | $18.08 | $18.16 | $15.68 | 247,333 |
| 2021-02-10 | $18.25 | $18.26 | $18.15 | $18.25 | $15.71 | 465,632 |
| 2021-02-09 | $18.25 | $18.37 | $18.13 | $18.16 | $15.63 | 277,311 |
| 2021-02-08 | $18.87 | $18.87 | $18.35 | $18.38 | $15.82 | 423,288 |
| 2021-02-05 | $18.58 | $18.80 | $18.42 | $18.75 | $16.14 | 602,031 |
| 2021-02-04 | $18.31 | $18.45 | $18.11 | $18.35 | $15.80 | 367,465 |
| 2021-02-03 | $18.11 | $18.50 | $18.11 | $18.31 | $15.76 | 354,932 |
| 2021-02-02 | $17.98 | $18.33 | $17.87 | $18.16 | $15.63 | 331,035 |
| 2021-02-01 | $17.62 | $17.78 | $17.34 | $17.69 | $15.23 | 290,369 |
| 2021-01-29 | $17.83 | $17.83 | $17.00 | $17.54 | $15.10 | 702,238 |
| 2021-01-28 | $18.00 | $18.25 | $17.60 | $17.79 | $15.32 | 492,300 |
| 2021-01-27 | $17.96 | $18.43 | $17.96 | $17.97 | $15.47 | 298,565 |
| 2021-01-26 | $18.02 | $18.31 | $17.98 | $18.06 | $15.55 | 237,893 |
| 2021-01-25 | $18.17 | $18.32 | $17.91 | $17.94 | $15.45 | 348,320 |
| 2021-01-22 | $18.34 | $18.35 | $18.07 | $18.14 | $15.62 | 433,719 |
| 2021-01-21 | $18.30 | $18.60 | $18.25 | $18.37 | $15.82 | 262,052 |
| 2021-01-20 | $18.33 | $18.46 | $18.10 | $18.32 | $15.77 | 301,995 |
| 2021-01-19 | $18.33 | $18.48 | $18.22 | $18.27 | $15.73 | 357,345 |
| 2021-01-15 | $18.50 | $18.58 | $18.26 | $18.31 | $15.76 | 324,935 |
| 2021-01-14 | $18.47 | $18.61 | $18.12 | $18.51 | $15.94 | 815,454 |
| 2021-01-13 | $18.12 | $18.55 | $17.99 | $18.49 | $15.92 | 511,378 |
| 2021-01-12 | $18.54 | $18.55 | $17.96 | $18.09 | $15.57 | 1,252,597 |
| 2021-01-11 | $19.38 | $19.43 | $18.58 | $18.62 | $16.03 | 533,572 |
| 2021-01-08 | $19.17 | $19.66 | $19.10 | $19.44 | $16.74 | 504,499 |
| 2021-01-07 | $18.69 | $18.91 | $18.54 | $18.77 | $16.16 | 234,389 |
| 2021-01-06 | $18.60 | $18.73 | $18.45 | $18.59 | $16.00 | 159,388 |
| 2021-01-05 | $18.80 | $18.87 | $18.63 | $18.70 | $16.10 | 149,505 |
| 2021-01-04 | $19.17 | $19.17 | $18.45 | $18.74 | $16.13 | 292,595 |
| 2020-12-31 | $19.10 | $19.25 | $19.00 | $19.12 | $16.46 | 404,145 |
| 2020-12-30 | $19.02 | $19.15 | $18.87 | $19.02 | $16.38 | 441,872 |
| 2020-12-29 | $19.23 | $19.53 | $19.23 | $19.39 | $16.31 | 350,534 |
| 2020-12-28 | $19.20 | $19.48 | $19.10 | $19.17 | $16.12 | 273,956 |
| 2020-12-24 | $19.25 | $19.35 | $19.17 | $19.29 | $16.22 | 124,098 |
| 2020-12-23 | $19.05 | $19.20 | $19.03 | $19.10 | $16.06 | 194,665 |
| 2020-12-22 | $19.10 | $19.22 | $19.06 | $19.07 | $16.04 | 198,540 |
| 2020-12-21 | $18.92 | $19.20 | $18.79 | $19.04 | $16.01 | 232,129 |
| 2020-12-18 | $19.00 | $19.33 | $18.82 | $19.25 | $16.19 | 1,368,186 |
| 2020-12-17 | $19.10 | $19.19 | $18.80 | $18.93 | $15.92 | 484,212 |
| 2020-12-16 | $19.31 | $19.31 | $18.85 | $19.17 | $16.12 | 296,316 |
| 2020-12-15 | $19.29 | $19.32 | $19.12 | $19.20 | $16.15 | 164,233 |
| 2020-12-14 | $19.30 | $19.35 | $18.85 | $19.25 | $16.19 | 356,815 |
| 2020-12-11 | $19.02 | $19.29 | $18.98 | $19.21 | $16.16 | 178,027 |
| 2020-12-10 | $19.18 | $19.18 | $18.89 | $18.96 | $15.95 | 244,528 |
| 2020-12-09 | $19.45 | $19.50 | $19.18 | $19.35 | $16.27 | 275,410 |
| 2020-12-08 | $19.19 | $19.45 | $19.11 | $19.40 | $16.32 | 147,972 |
| 2020-12-07 | $19.50 | $19.50 | $19.01 | $19.27 | $16.21 | 228,033 |
| 2020-12-04 | $19.48 | $19.80 | $19.40 | $19.57 | $16.46 | 179,485 |
| 2020-12-03 | $18.81 | $19.37 | $18.76 | $19.29 | $16.22 | 365,159 |
| 2020-12-02 | $18.51 | $18.98 | $18.51 | $18.84 | $15.85 | 161,588 |
| 2020-12-01 | $18.45 | $18.80 | $18.39 | $18.61 | $15.65 | 103,112 |
| 2020-11-30 | $18.37 | $18.49 | $18.15 | $18.27 | $15.37 | 113,895 |
| 2020-11-27 | $18.31 | $18.56 | $18.25 | $18.44 | $15.51 | 78,567 |
| 2020-11-25 | $18.20 | $18.38 | $18.00 | $18.31 | $15.40 | 100,495 |
| 2020-11-24 | $18.00 | $18.37 | $17.87 | $18.12 | $15.24 | 248,992 |
| 2020-11-23 | $17.64 | $18.04 | $17.61 | $17.77 | $14.95 | 136,868 |
| 2020-11-20 | $17.50 | $17.71 | $17.48 | $17.52 | $14.74 | 112,146 |
| 2020-11-19 | $17.20 | $17.58 | $17.18 | $17.53 | $14.74 | 101,697 |
| 2020-11-18 | $17.56 | $17.74 | $17.21 | $17.21 | $14.47 | 145,464 |
| 2020-11-17 | $17.42 | $17.50 | $17.24 | $17.42 | $14.65 | 136,053 |
| 2020-11-16 | $17.20 | $17.82 | $17.20 | $17.40 | $14.63 | 318,155 |
| 2020-11-13 | $16.75 | $17.18 | $16.75 | $17.08 | $14.36 | 131,100 |
| 2020-11-12 | $17.13 | $17.32 | $16.66 | $16.71 | $14.05 | 193,878 |
| 2020-11-11 | $17.04 | $17.40 | $16.90 | $17.30 | $14.55 | 163,077 |
| 2020-11-10 | $16.46 | $17.19 | $16.35 | $17.04 | $14.33 | 259,370 |
| 2020-11-09 | $16.69 | $16.95 | $16.25 | $16.46 | $13.84 | 488,446 |
| 2020-11-06 | $16.30 | $16.32 | $15.99 | $16.13 | $13.57 | 152,858 |
| 2020-11-05 | $16.04 | $16.49 | $15.96 | $16.29 | $13.70 | 240,519 |
| 2020-11-04 | $15.67 | $16.07 | $15.50 | $15.98 | $13.44 | 218,331 |
| 2020-11-03 | $15.69 | $15.89 | $15.55 | $15.88 | $13.36 | 150,628 |
| 2020-11-02 | $15.39 | $15.74 | $15.39 | $15.63 | $13.15 | 180,490 |
| 2020-10-30 | $15.44 | $15.46 | $15.14 | $15.30 | $12.87 | 184,629 |
| 2020-10-29 | $15.95 | $15.95 | $15.43 | $15.47 | $13.01 | 291,367 |
| 2020-10-28 | $15.09 | $15.90 | $14.89 | $15.89 | $13.36 | 879,928 |
| 2020-10-27 | $15.17 | $15.35 | $15.12 | $15.21 | $12.79 | 84,129 |
| 2020-10-26 | $15.24 | $15.25 | $15.01 | $15.17 | $12.76 | 105,027 |
| 2020-10-23 | $15.07 | $15.23 | $14.95 | $15.23 | $12.81 | 157,395 |
| 2020-10-22 | $15.25 | $15.27 | $14.95 | $14.95 | $12.57 | 140,667 |
| 2020-10-21 | $15.20 | $15.29 | $15.09 | $15.17 | $12.76 | 104,593 |
| 2020-10-20 | $15.26 | $15.32 | $15.08 | $15.14 | $12.73 | 100,011 |
| 2020-10-19 | $15.06 | $15.20 | $14.97 | $15.13 | $12.72 | 172,468 |
| 2020-10-16 | $15.15 | $15.25 | $15.05 | $15.05 | $12.66 | 172,198 |
| 2020-10-15 | $15.10 | $15.33 | $15.10 | $15.17 | $12.76 | 102,887 |
| 2020-10-14 | $15.19 | $15.35 | $15.16 | $15.17 | $12.76 | 102,717 |
| 2020-10-13 | $15.20 | $15.26 | $15.10 | $15.11 | $12.71 | 111,134 |
| 2020-10-12 | $15.36 | $15.36 | $15.06 | $15.11 | $12.71 | 169,414 |
| 2020-10-09 | $15.46 | $15.46 | $15.22 | $15.26 | $12.83 | 89,526 |
| 2020-10-08 | $15.25 | $15.42 | $15.24 | $15.40 | $12.95 | 112,650 |
| 2020-10-07 | $15.21 | $15.32 | $15.14 | $15.25 | $12.83 | 174,587 |
| 2020-10-06 | $15.44 | $15.49 | $15.07 | $15.17 | $12.76 | 147,316 |
| 2020-10-05 | $15.33 | $15.48 | $15.29 | $15.30 | $12.87 | 88,945 |
| 2020-10-02 | $15.11 | $15.37 | $15.11 | $15.29 | $12.86 | 81,967 |
| 2020-10-01 | $15.10 | $15.39 | $15.10 | $15.37 | $12.93 | 205,418 |
| 2020-09-30 | $15.24 | $15.45 | $15.04 | $15.04 | $12.65 | 145,261 |
| 2020-09-29 | $15.50 | $15.66 | $15.16 | $15.33 | $12.89 | 166,872 |
| 2020-09-28 | $15.80 | $16.40 | $15.80 | $16.04 | $13.11 | 364,715 |
| 2020-09-25 | $15.22 | $15.73 | $15.22 | $15.72 | $12.84 | 140,336 |
| 2020-09-24 | $15.35 | $15.60 | $15.12 | $15.35 | $12.54 | 180,138 |
| 2020-09-23 | $15.80 | $15.97 | $15.33 | $15.42 | $12.60 | 141,447 |
| 2020-09-22 | $15.70 | $15.82 | $15.57 | $15.71 | $12.84 | 185,437 |
| 2020-09-21 | $15.55 | $15.85 | $15.35 | $15.82 | $12.93 | 184,205 |
| 2020-09-18 | $15.96 | $15.99 | $15.40 | $15.60 | $12.75 | 190,430 |
| 2020-09-17 | $15.75 | $15.91 | $15.52 | $15.86 | $12.96 | 103,587 |
| 2020-09-16 | $15.79 | $15.99 | $15.78 | $15.87 | $12.97 | 101,488 |
| 2020-09-15 | $16.02 | $16.25 | $15.78 | $15.85 | $12.95 | 126,408 |
| 2020-09-14 | $16.08 | $16.42 | $15.82 | $15.83 | $12.93 | 199,237 |
| 2020-09-11 | $15.70 | $16.05 | $15.69 | $15.93 | $13.02 | 165,186 |
| 2020-09-10 | $15.72 | $15.83 | $15.51 | $15.73 | $12.85 | 132,746 |
| 2020-09-09 | $15.70 | $15.84 | $15.43 | $15.69 | $12.82 | 173,636 |
| 2020-09-08 | $15.39 | $15.89 | $15.25 | $15.75 | $12.87 | 296,219 |
| 2020-09-04 | $15.67 | $15.67 | $15.09 | $15.49 | $12.66 | 136,466 |
| 2020-09-03 | $15.84 | $15.90 | $15.39 | $15.67 | $12.80 | 281,116 |
| 2020-09-02 | $15.81 | $15.95 | $15.70 | $15.85 | $12.95 | 140,560 |
| 2020-09-01 | $15.95 | $15.96 | $15.61 | $15.84 | $12.94 | 140,898 |
| 2020-08-31 | $15.78 | $16.02 | $15.56 | $15.92 | $13.01 | 149,642 |
| 2020-08-28 | $15.67 | $15.95 | $15.50 | $15.83 | $12.93 | 113,618 |
| 2020-08-27 | $15.66 | $15.69 | $15.33 | $15.60 | $12.75 | 130,588 |
| 2020-08-26 | $15.80 | $15.84 | $15.54 | $15.59 | $12.74 | 95,478 |
| 2020-08-25 | $15.94 | $16.00 | $15.50 | $15.73 | $12.85 | 156,226 |
| 2020-08-24 | $15.59 | $15.94 | $15.51 | $15.86 | $12.96 | 108,392 |
| 2020-08-21 | $15.51 | $15.59 | $15.28 | $15.51 | $12.67 | 92,105 |
| 2020-08-20 | $15.65 | $15.78 | $15.55 | $15.59 | $12.74 | 76,106 |
| 2020-08-19 | $15.60 | $15.86 | $15.60 | $15.64 | $12.78 | 92,537 |
| 2020-08-18 | $15.98 | $15.98 | $15.58 | $15.67 | $12.80 | 134,536 |
| 2020-08-17 | $15.99 | $16.04 | $15.72 | $15.85 | $12.95 | 103,400 |
| 2020-08-14 | $15.97 | $16.15 | $15.81 | $16.07 | $13.13 | 111,715 |
| 2020-08-13 | $16.22 | $16.42 | $16.00 | $16.06 | $13.12 | 136,772 |
| 2020-08-12 | $16.49 | $16.49 | $16.01 | $16.28 | $13.30 | 193,549 |
| 2020-08-11 | $16.30 | $16.41 | $16.04 | $16.21 | $13.24 | 205,189 |
| 2020-08-10 | $16.22 | $16.94 | $16.22 | $16.29 | $13.31 | 272,978 |
| 2020-08-07 | $15.88 | $16.39 | $15.66 | $16.35 | $13.36 | 155,127 |
| 2020-08-06 | $15.90 | $16.08 | $15.73 | $15.80 | $12.91 | 78,820 |
| 2020-08-05 | $15.43 | $16.85 | $15.43 | $15.96 | $13.04 | 691,270 |
| 2020-08-04 | $15.25 | $15.41 | $15.19 | $15.38 | $12.57 | 93,692 |
| 2020-08-03 | $15.29 | $15.54 | $15.14 | $15.39 | $12.57 | 122,342 |
| 2020-07-31 | $15.32 | $15.37 | $15.00 | $15.18 | $12.40 | 205,622 |
| 2020-07-30 | $15.15 | $15.32 | $15.08 | $15.32 | $12.52 | 147,738 |
| 2020-07-29 | $15.20 | $15.34 | $15.16 | $15.28 | $12.48 | 73,969 |
| 2020-07-28 | $15.31 | $15.40 | $15.15 | $15.27 | $12.48 | 155,159 |
| 2020-07-27 | $15.47 | $15.51 | $15.25 | $15.31 | $12.51 | 114,470 |
| 2020-07-24 | $15.64 | $15.73 | $15.29 | $15.36 | $12.55 | 102,978 |
| 2020-07-23 | $15.55 | $15.83 | $15.53 | $15.64 | $12.78 | 68,845 |
| 2020-07-22 | $15.37 | $15.80 | $15.37 | $15.66 | $12.80 | 70,001 |
| 2020-07-21 | $15.25 | $15.57 | $15.25 | $15.51 | $12.67 | 84,559 |
| 2020-07-20 | $15.50 | $15.57 | $15.18 | $15.27 | $12.48 | 103,580 |
| 2020-07-17 | $15.65 | $15.77 | $15.41 | $15.52 | $12.68 | 52,678 |
| 2020-07-16 | $15.52 | $15.87 | $15.52 | $15.61 | $12.75 | 83,306 |
| 2020-07-15 | $15.72 | $15.85 | $15.49 | $15.62 | $12.76 | 126,460 |
| 2020-07-14 | $15.16 | $15.42 | $15.06 | $15.34 | $12.53 | 168,483 |
| 2020-07-13 | $15.20 | $15.57 | $15.09 | $15.20 | $12.42 | 162,071 |
| 2020-07-10 | $14.90 | $15.07 | $14.70 | $15.06 | $12.30 | 132,778 |
| 2020-07-09 | $15.24 | $15.24 | $14.95 | $14.99 | $12.25 | 190,247 |
| 2020-07-08 | $15.13 | $15.42 | $15.06 | $15.27 | $12.48 | 182,843 |
| 2020-07-07 | $15.79 | $15.85 | $15.23 | $15.26 | $12.47 | 163,412 |
| 2020-07-06 | $16.37 | $16.37 | $15.71 | $15.94 | $13.02 | 153,123 |
| 2020-07-02 | $16.21 | $16.29 | $15.90 | $16.10 | $13.15 | 154,665 |
| 2020-07-01 | $16.22 | $16.40 | $15.85 | $16.02 | $13.09 | 166,802 |
| 2020-06-30 | $16.11 | $16.34 | $16.04 | $16.23 | $13.26 | 226,970 |
| 2020-06-29 | $16.06 | $16.13 | $15.75 | $16.13 | $13.18 | 223,751 |
| 2020-06-26 | $16.23 | $16.60 | $16.22 | $16.41 | $13.04 | 214,558 |
| 2020-06-25 | $16.14 | $16.69 | $16.04 | $16.60 | $13.20 | 124,310 |
| 2020-06-24 | $16.79 | $16.79 | $16.23 | $16.36 | $13.00 | 237,387 |
| 2020-06-23 | $16.95 | $16.96 | $16.70 | $16.80 | $13.35 | 164,689 |
| 2020-06-22 | $17.12 | $17.12 | $16.69 | $16.82 | $13.37 | 126,434 |
| 2020-06-19 | $16.93 | $17.21 | $16.77 | $16.99 | $13.51 | 247,810 |
| 2020-06-18 | $17.00 | $17.15 | $16.43 | $16.58 | $13.18 | 240,976 |
| 2020-06-17 | $17.75 | $17.75 | $16.86 | $17.09 | $13.58 | 185,864 |
| 2020-06-16 | $17.74 | $17.87 | $17.07 | $17.69 | $14.06 | 366,621 |
| 2020-06-15 | $16.20 | $16.97 | $16.20 | $16.82 | $13.37 | 172,866 |
| 2020-06-12 | $16.15 | $16.79 | $15.80 | $16.66 | $13.24 | 219,532 |
| 2020-06-11 | $16.65 | $16.65 | $15.36 | $15.72 | $12.50 | 320,085 |
| 2020-06-10 | $17.94 | $17.94 | $17.00 | $17.11 | $13.60 | 253,178 |
| 2020-06-09 | $17.90 | $18.00 | $17.61 | $17.80 | $14.15 | 178,197 |
| 2020-06-08 | $17.53 | $18.19 | $17.46 | $18.09 | $14.38 | 244,297 |
| 2020-06-05 | $16.87 | $17.28 | $16.81 | $17.23 | $13.70 | 354,300 |
| 2020-06-04 | $16.86 | $16.90 | $16.54 | $16.64 | $13.23 | 147,137 |
| 2020-06-03 | $16.70 | $16.84 | $16.51 | $16.81 | $13.36 | 163,457 |
| 2020-06-02 | $16.86 | $16.95 | $16.20 | $16.44 | $13.07 | 316,993 |
| 2020-06-01 | $16.88 | $17.16 | $16.81 | $16.86 | $13.40 | 147,751 |
| 2020-05-29 | $16.92 | $17.27 | $16.69 | $16.80 | $13.35 | 275,121 |
| 2020-05-28 | $17.32 | $17.68 | $16.65 | $16.84 | $13.39 | 371,633 |
| 2020-05-27 | $17.00 | $17.23 | $16.70 | $17.06 | $13.56 | 261,952 |
| 2020-05-26 | $16.39 | $16.95 | $16.31 | $16.75 | $13.31 | 188,411 |
| 2020-05-22 | $16.30 | $16.43 | $15.65 | $15.99 | $12.71 | 277,989 |
| 2020-05-21 | $15.89 | $16.38 | $15.87 | $16.20 | $12.88 | 159,122 |
| 2020-05-20 | $15.96 | $16.20 | $15.81 | $15.97 | $12.69 | 134,040 |
| 2020-05-19 | $15.58 | $15.96 | $15.52 | $15.65 | $12.44 | 136,489 |
| 2020-05-18 | $15.52 | $15.92 | $15.27 | $15.61 | $12.41 | 361,420 |
| 2020-05-15 | $15.23 | $15.46 | $15.06 | $15.37 | $12.22 | 160,781 |
| 2020-05-14 | $14.98 | $15.23 | $14.41 | $15.23 | $12.11 | 250,641 |
| 2020-05-13 | $14.99 | $15.34 | $14.72 | $15.04 | $11.96 | 318,169 |
| 2020-05-12 | $15.10 | $15.32 | $14.78 | $14.94 | $11.88 | 419,952 |
| 2020-05-11 | $15.65 | $15.65 | $15.05 | $15.29 | $12.15 | 239,995 |
| 2020-05-08 | $15.70 | $15.80 | $15.33 | $15.60 | $12.40 | 218,079 |
| 2020-05-07 | $15.45 | $15.88 | $14.84 | $15.33 | $12.19 | 262,919 |
| 2020-05-06 | $14.89 | $15.72 | $14.76 | $15.41 | $12.25 | 235,508 |
| 2020-05-05 | $14.81 | $15.65 | $14.57 | $14.70 | $11.68 | 329,949 |
| 2020-05-04 | $14.93 | $15.24 | $14.30 | $14.54 | $11.56 | 319,138 |
| 2020-05-01 | $15.74 | $15.92 | $15.15 | $15.30 | $12.16 | 277,621 |
| 2020-04-30 | $15.83 | $16.20 | $15.45 | $16.03 | $12.74 | 377,573 |
| 2020-04-29 | $15.67 | $16.29 | $15.67 | $16.02 | $12.73 | 239,344 |
| 2020-04-28 | $16.00 | $16.42 | $15.21 | $15.25 | $12.12 | 292,225 |
| 2020-04-27 | $15.00 | $15.94 | $14.90 | $15.76 | $12.53 | 377,779 |
| 2020-04-24 | $13.81 | $14.90 | $13.81 | $14.87 | $11.82 | 298,731 |
| 2020-04-23 | $13.72 | $13.95 | $13.50 | $13.73 | $10.91 | 202,913 |
| 2020-04-22 | $13.81 | $14.06 | $13.57 | $13.60 | $10.81 | 164,019 |
| 2020-04-21 | $14.00 | $14.55 | $13.57 | $13.61 | $10.82 | 496,920 |
| 2020-04-20 | $14.25 | $14.99 | $14.05 | $14.22 | $11.30 | 561,441 |
| 2020-04-17 | $14.00 | $14.41 | $13.89 | $14.17 | $11.26 | 395,065 |
| 2020-04-16 | $13.05 | $14.18 | $13.03 | $13.51 | $10.74 | 452,389 |
| 2020-04-15 | $13.70 | $13.84 | $12.92 | $13.01 | $10.34 | 370,291 |
| 2020-04-14 | $14.62 | $14.95 | $13.83 | $14.09 | $11.20 | 373,111 |
| 2020-04-13 | $13.38 | $14.20 | $12.51 | $14.08 | $11.19 | 515,683 |
| 2020-04-09 | $14.04 | $15.87 | $12.82 | $13.22 | $10.51 | 877,179 |
| 2020-04-08 | $13.21 | $14.47 | $13.21 | $13.61 | $10.82 | 571,266 |
| 2020-04-07 | $13.00 | $13.88 | $12.85 | $13.20 | $10.49 | 443,488 |
| 2020-04-06 | $11.75 | $13.16 | $11.75 | $12.59 | $10.01 | 389,208 |
| 2020-04-03 | $11.78 | $11.78 | $10.91 | $11.43 | $9.09 | 374,157 |
| 2020-04-02 | $11.31 | $11.67 | $10.82 | $11.52 | $9.16 | 401,486 |
| 2020-04-01 | $11.89 | $12.00 | $11.00 | $11.40 | $9.06 | 441,083 |
| 2020-03-31 | $12.51 | $13.13 | $12.19 | $12.33 | $9.80 | 291,946 |
| 2020-03-30 | $13.03 | $13.11 | $12.09 | $12.51 | $9.94 | 473,039 |
| 2020-03-27 | $12.79 | $14.11 | $12.57 | $13.33 | $10.23 | 456,591 |
| 2020-03-26 | $12.73 | $14.49 | $12.54 | $13.07 | $10.03 | 797,892 |
| 2020-03-25 | $12.38 | $14.60 | $12.25 | $12.42 | $9.53 | 744,665 |
| 2020-03-24 | $10.00 | $12.04 | $10.00 | $11.25 | $8.63 | 538,432 |
| 2020-03-23 | $10.45 | $10.75 | $9.50 | $9.50 | $7.29 | 644,638 |
| 2020-03-20 | $13.10 | $13.25 | $10.38 | $10.49 | $8.05 | 691,681 |
| 2020-03-19 | $8.40 | $13.40 | $8.38 | $12.99 | $9.97 | 874,689 |
| 2020-03-18 | $10.42 | $10.42 | $8.00 | $8.38 | $6.43 | 1,258,458 |
| 2020-03-17 | $12.50 | $12.63 | $10.80 | $10.81 | $8.29 | 796,125 |
| 2020-03-16 | $11.60 | $13.23 | $11.60 | $12.33 | $9.46 | 540,906 |
| 2020-03-13 | $14.56 | $14.97 | $13.84 | $14.55 | $11.16 | 708,437 |
| 2020-03-12 | $16.06 | $16.13 | $13.50 | $14.06 | $10.79 | 597,373 |
| 2020-03-11 | $17.97 | $17.97 | $17.01 | $17.22 | $13.21 | 348,685 |
| 2020-03-10 | $18.25 | $18.59 | $17.80 | $18.20 | $13.96 | 330,048 |
| 2020-03-09 | $18.21 | $18.63 | $17.50 | $17.91 | $13.74 | 481,362 |
| 2020-03-06 | $19.88 | $20.00 | $19.34 | $19.59 | $15.03 | 290,053 |
| 2020-03-05 | $19.89 | $20.22 | $19.89 | $20.17 | $15.48 | 130,820 |
| 2020-03-04 | $19.97 | $20.21 | $19.95 | $20.16 | $15.47 | 195,290 |
| 2020-03-03 | $20.22 | $20.65 | $19.70 | $19.76 | $15.16 | 249,385 |
| 2020-03-02 | $19.38 | $20.39 | $19.38 | $20.15 | $15.46 | 343,063 |
| 2020-02-28 | $19.60 | $19.80 | $19.20 | $19.35 | $14.85 | 548,034 |
| 2020-02-27 | $20.37 | $20.38 | $19.80 | $20.00 | $15.35 | 408,927 |
| 2020-02-26 | $20.30 | $20.70 | $20.20 | $20.50 | $15.73 | 243,224 |
| 2020-02-25 | $20.87 | $20.87 | $19.96 | $20.30 | $15.58 | 434,161 |
| 2020-02-24 | $21.00 | $21.14 | $20.52 | $20.87 | $16.01 | 410,762 |
| 2020-02-21 | $22.30 | $22.36 | $21.35 | $21.40 | $16.42 | 296,707 |
| 2020-02-20 | $22.40 | $22.50 | $22.34 | $22.45 | $17.23 | 117,713 |
| 2020-02-19 | $22.31 | $22.37 | $22.28 | $22.35 | $17.15 | 89,196 |
| 2020-02-18 | $22.35 | $22.42 | $22.24 | $22.32 | $17.13 | 163,494 |
| 2020-02-14 | $22.00 | $22.43 | $21.79 | $22.40 | $17.19 | 208,454 |
| 2020-02-13 | $21.72 | $22.01 | $21.57 | $22.01 | $16.89 | 96,899 |
| 2020-02-12 | $22.05 | $22.09 | $21.70 | $21.72 | $16.67 | 118,183 |
| 2020-02-11 | $21.80 | $22.02 | $21.80 | $22.01 | $16.89 | 150,742 |
| 2020-02-10 | $21.45 | $21.78 | $21.33 | $21.75 | $16.69 | 134,449 |
| 2020-02-07 | $21.44 | $21.54 | $21.31 | $21.44 | $16.45 | 100,318 |
| 2020-02-06 | $21.47 | $21.47 | $21.25 | $21.44 | $16.45 | 103,018 |
| 2020-02-05 | $21.33 | $21.57 | $21.26 | $21.37 | $16.40 | 141,037 |
| 2020-02-04 | $21.31 | $21.33 | $21.12 | $21.26 | $16.31 | 105,382 |
| 2020-02-03 | $21.07 | $21.22 | $21.06 | $21.15 | $16.23 | 66,667 |
| 2020-01-31 | $21.15 | $21.22 | $20.99 | $21.04 | $16.14 | 94,745 |
| 2020-01-30 | $21.05 | $21.16 | $20.99 | $21.13 | $16.21 | 87,431 |
| 2020-01-29 | $21.35 | $21.35 | $20.98 | $21.10 | $16.19 | 172,178 |
| 2020-01-28 | $21.13 | $21.29 | $21.11 | $21.25 | $16.30 | 130,041 |
| 2020-01-27 | $21.10 | $21.14 | $21.01 | $21.13 | $16.21 | 85,858 |
| 2020-01-24 | $21.30 | $21.31 | $21.16 | $21.22 | $16.28 | 125,767 |
| 2020-01-23 | $21.24 | $21.26 | $21.12 | $21.25 | $16.30 | 125,209 |
| 2020-01-22 | $21.25 | $21.25 | $21.17 | $21.18 | $16.25 | 108,491 |
| 2020-01-21 | $21.20 | $21.25 | $21.12 | $21.21 | $16.27 | 97,949 |
| 2020-01-17 | $21.30 | $21.30 | $21.19 | $21.27 | $16.32 | 120,140 |
| 2020-01-16 | $21.21 | $21.25 | $21.18 | $21.22 | $16.28 | 141,941 |
| 2020-01-15 | $21.28 | $21.28 | $21.16 | $21.17 | $16.24 | 128,069 |
| 2020-01-14 | $21.25 | $21.25 | $21.13 | $21.24 | $16.30 | 167,119 |
| 2020-01-13 | $21.00 | $21.25 | $21.00 | $21.20 | $16.27 | 124,297 |
| 2020-01-10 | $21.12 | $21.19 | $21.01 | $21.01 | $16.12 | 84,060 |
| 2020-01-09 | $20.95 | $21.18 | $20.91 | $21.11 | $16.20 | 126,106 |
| 2020-01-08 | $21.00 | $21.12 | $20.91 | $20.91 | $16.04 | 121,636 |
| 2020-01-07 | $21.03 | $21.20 | $20.94 | $20.97 | $16.09 | 104,643 |
| 2020-01-06 | $21.29 | $21.29 | $21.01 | $21.04 | $16.14 | 129,344 |
| 2020-01-03 | $21.25 | $21.41 | $21.09 | $21.27 | $16.32 | 230,078 |
| 2020-01-02 | $21.24 | $21.38 | $21.20 | $21.35 | $16.38 | 115,650 |
| 2019-12-31 | $21.50 | $21.52 | $21.26 | $21.28 | $16.33 | 190,296 |
| 2019-12-30 | $21.55 | $21.58 | $21.20 | $21.53 | $16.52 | 230,126 |
| 2019-12-27 | $21.93 | $21.98 | $21.81 | $21.86 | $16.43 | 164,262 |
| 2019-12-26 | $21.75 | $21.90 | $21.66 | $21.85 | $16.42 | 129,336 |
| 2019-12-24 | $21.82 | $21.82 | $21.61 | $21.70 | $16.31 | 56,256 |
| 2019-12-23 | $21.83 | $21.93 | $21.69 | $21.75 | $16.35 | 134,077 |
| 2019-12-20 | $21.56 | $21.72 | $21.51 | $21.71 | $16.32 | 207,251 |
| 2019-12-19 | $21.35 | $21.65 | $21.30 | $21.45 | $16.12 | 171,701 |
| 2019-12-18 | $21.22 | $21.36 | $21.15 | $21.27 | $15.99 | 140,072 |
| 2019-12-17 | $21.65 | $21.68 | $21.04 | $21.23 | $15.96 | 443,557 |
| 2019-12-16 | $22.12 | $22.22 | $21.56 | $21.65 | $16.27 | 460,014 |
| 2019-12-13 | $22.23 | $22.47 | $22.21 | $22.30 | $16.76 | 196,631 |
| 2019-12-12 | $22.00 | $22.36 | $21.96 | $22.16 | $16.65 | 271,627 |
| 2019-12-11 | $21.78 | $22.00 | $21.78 | $21.95 | $16.50 | 159,164 |
| 2019-12-10 | $21.32 | $21.94 | $21.24 | $21.77 | $16.36 | 296,103 |
| 2019-12-09 | $20.99 | $21.31 | $20.90 | $21.30 | $16.01 | 151,455 |
| 2019-12-06 | $20.78 | $21.00 | $20.78 | $20.89 | $15.70 | 116,921 |
| 2019-12-05 | $20.88 | $20.94 | $20.78 | $20.78 | $15.62 | 103,131 |
| 2019-12-04 | $20.70 | $20.91 | $20.70 | $20.83 | $15.66 | 74,876 |
| 2019-12-03 | $20.64 | $20.77 | $20.52 | $20.74 | $15.59 | 99,966 |
| 2019-12-02 | $20.97 | $20.98 | $20.64 | $20.66 | $15.53 | 70,746 |
| 2019-11-29 | $20.87 | $20.95 | $20.84 | $20.93 | $15.73 | 49,202 |
| 2019-11-27 | $20.74 | $20.87 | $20.67 | $20.87 | $15.69 | 106,827 |
| 2019-11-26 | $20.60 | $20.72 | $20.52 | $20.69 | $15.55 | 88,446 |
| 2019-11-25 | $20.39 | $20.59 | $20.35 | $20.55 | $15.44 | 72,718 |
| 2019-11-22 | $20.25 | $20.40 | $20.25 | $20.33 | $15.28 | 61,359 |
| 2019-11-21 | $20.37 | $20.37 | $20.19 | $20.34 | $15.29 | 126,702 |
| 2019-11-20 | $20.35 | $20.36 | $20.18 | $20.34 | $15.29 | 144,584 |
| 2019-11-19 | $20.41 | $20.56 | $20.38 | $20.44 | $15.36 | 85,816 |
| 2019-11-18 | $20.42 | $20.48 | $20.28 | $20.38 | $15.32 | 81,241 |
| 2019-11-15 | $20.45 | $20.49 | $20.38 | $20.40 | $15.33 | 87,414 |
| 2019-11-14 | $20.38 | $20.46 | $20.31 | $20.38 | $15.32 | 102,397 |
| 2019-11-13 | $20.45 | $20.45 | $20.24 | $20.31 | $15.26 | 94,063 |
| 2019-11-12 | $20.17 | $20.38 | $20.17 | $20.38 | $15.32 | 154,705 |
| 2019-11-11 | $20.07 | $20.23 | $20.03 | $20.17 | $15.16 | 135,955 |
| 2019-11-08 | $20.69 | $20.69 | $20.21 | $20.29 | $15.25 | 141,514 |
| 2019-11-07 | $20.65 | $20.65 | $20.51 | $20.55 | $15.44 | 105,467 |
| 2019-11-06 | $20.80 | $20.82 | $20.62 | $20.65 | $15.52 | 88,097 |
| 2019-11-05 | $20.83 | $20.88 | $20.71 | $20.78 | $15.62 | 62,875 |
| 2019-11-04 | $20.95 | $21.00 | $20.80 | $20.85 | $15.67 | 111,300 |
| 2019-11-01 | $20.91 | $21.03 | $20.84 | $20.88 | $15.69 | 71,074 |
| 2019-10-31 | $21.02 | $21.10 | $20.80 | $20.83 | $15.66 | 137,312 |
| 2019-10-30 | $20.82 | $21.02 | $20.74 | $21.00 | $15.78 | 200,993 |
| 2019-10-29 | $20.76 | $20.80 | $20.67 | $20.80 | $15.63 | 152,350 |
| 2019-10-28 | $20.57 | $20.71 | $20.57 | $20.71 | $15.57 | 101,196 |
| 2019-10-25 | $20.63 | $20.70 | $20.49 | $20.51 | $15.41 | 142,317 |
| 2019-10-24 | $20.60 | $20.70 | $20.56 | $20.62 | $15.50 | 90,916 |
| 2019-10-23 | $20.41 | $20.67 | $20.40 | $20.64 | $15.51 | 228,968 |
| 2019-10-22 | $20.40 | $20.54 | $20.35 | $20.50 | $15.41 | 141,198 |
| 2019-10-21 | $20.20 | $20.39 | $20.18 | $20.36 | $15.30 | 120,717 |
| 2019-10-18 | $20.09 | $20.23 | $20.08 | $20.17 | $15.16 | 78,102 |
| 2019-10-17 | $20.04 | $20.10 | $19.98 | $20.10 | $15.11 | 70,564 |
| 2019-10-16 | $19.90 | $20.08 | $19.89 | $19.98 | $15.02 | 150,517 |
| 2019-10-15 | $19.69 | $19.92 | $19.67 | $19.81 | $14.89 | 119,391 |
| 2019-10-14 | $19.60 | $19.67 | $19.56 | $19.60 | $14.73 | 83,842 |
| 2019-10-11 | $19.65 | $19.80 | $19.55 | $19.60 | $14.73 | 121,225 |
| 2019-10-10 | $19.62 | $19.69 | $19.45 | $19.49 | $14.65 | 162,346 |
| 2019-10-09 | $19.52 | $19.73 | $19.50 | $19.56 | $14.70 | 101,069 |
| 2019-10-08 | $19.34 | $19.63 | $19.31 | $19.47 | $14.63 | 114,985 |
| 2019-10-07 | $19.37 | $19.42 | $19.30 | $19.38 | $14.57 | 57,859 |
| 2019-10-04 | $19.29 | $19.43 | $19.29 | $19.41 | $14.59 | 94,396 |
| 2019-10-03 | $19.30 | $19.47 | $19.21 | $19.25 | $14.47 | 190,389 |
| 2019-10-02 | $19.76 | $19.80 | $19.08 | $19.30 | $14.51 | 291,886 |
| 2019-10-01 | $20.11 | $20.11 | $19.74 | $19.89 | $14.95 | 103,633 |
| 2019-09-30 | $20.19 | $20.25 | $20.00 | $20.09 | $15.10 | 96,139 |
| 2019-09-27 | $20.21 | $20.25 | $19.99 | $20.17 | $15.16 | 179,118 |
| 2019-09-26 | $20.62 | $20.84 | $20.59 | $20.70 | $15.22 | 143,533 |
| 2019-09-25 | $20.54 | $20.64 | $20.41 | $20.57 | $15.12 | 74,608 |
| 2019-09-24 | $20.78 | $20.78 | $20.50 | $20.58 | $15.13 | 79,369 |
| 2019-09-23 | $20.66 | $20.78 | $20.65 | $20.70 | $15.22 | 103,310 |
| 2019-09-20 | $20.55 | $20.70 | $20.55 | $20.70 | $15.22 | 106,672 |
| 2019-09-19 | $20.53 | $20.70 | $20.51 | $20.56 | $15.12 | 145,304 |
| 2019-09-18 | $20.40 | $20.65 | $20.40 | $20.53 | $15.09 | 87,761 |
| 2019-09-17 | $20.50 | $20.50 | $20.35 | $20.47 | $15.05 | 42,433 |
| 2019-09-16 | $20.48 | $20.50 | $20.37 | $20.46 | $15.04 | 64,288 |
| 2019-09-13 | $20.33 | $20.49 | $20.22 | $20.48 | $15.06 | 165,790 |
| 2019-09-12 | $20.33 | $20.43 | $20.21 | $20.29 | $14.92 | 133,210 |
| 2019-09-11 | $20.28 | $20.40 | $20.23 | $20.34 | $14.95 | 89,634 |
| 2019-09-10 | $20.19 | $20.30 | $20.17 | $20.28 | $14.91 | 82,660 |
| 2019-09-09 | $20.15 | $20.23 | $20.10 | $20.21 | $14.86 | 107,520 |
| 2019-09-06 | $20.03 | $20.18 | $20.00 | $20.18 | $14.84 | 61,322 |
| 2019-09-05 | $20.11 | $20.13 | $20.01 | $20.13 | $14.80 | 109,120 |
| 2019-09-04 | $20.00 | $20.05 | $19.93 | $19.99 | $14.70 | 129,511 |
| 2019-09-03 | $19.70 | $19.98 | $19.69 | $19.93 | $14.65 | 90,397 |
| 2019-08-30 | $19.88 | $19.93 | $19.83 | $19.83 | $14.58 | 61,211 |
| 2019-08-29 | $19.80 | $19.93 | $19.77 | $19.86 | $14.60 | 69,671 |
| 2019-08-28 | $19.65 | $19.70 | $19.60 | $19.65 | $14.45 | 83,704 |
| 2019-08-27 | $19.82 | $19.88 | $19.68 | $19.69 | $14.48 | 70,215 |
| 2019-08-26 | $19.85 | $19.94 | $19.79 | $19.88 | $14.62 | 82,633 |
| 2019-08-23 | $19.87 | $19.98 | $19.74 | $19.75 | $14.52 | 84,398 |
| 2019-08-22 | $20.00 | $20.00 | $19.80 | $19.89 | $14.62 | 122,173 |
| 2019-08-21 | $20.00 | $20.11 | $19.95 | $20.02 | $14.72 | 182,557 |
| 2019-08-20 | $19.87 | $19.98 | $19.80 | $19.93 | $14.65 | 83,424 |
| 2019-08-19 | $19.77 | $19.87 | $19.66 | $19.80 | $14.56 | 74,228 |
| 2019-08-16 | $19.43 | $19.72 | $19.39 | $19.57 | $14.39 | 80,942 |
| 2019-08-15 | $19.40 | $19.57 | $19.26 | $19.33 | $14.21 | 92,388 |
| 2019-08-14 | $19.59 | $19.60 | $19.30 | $19.46 | $14.31 | 139,573 |
| 2019-08-13 | $19.62 | $19.96 | $19.62 | $19.81 | $14.56 | 91,738 |
| 2019-08-12 | $19.76 | $19.82 | $19.61 | $19.74 | $14.51 | 72,402 |
| 2019-08-09 | $19.97 | $19.99 | $19.67 | $19.87 | $14.61 | 125,099 |
| 2019-08-08 | $19.62 | $19.95 | $19.62 | $19.95 | $14.67 | 84,342 |
| 2019-08-07 | $19.65 | $19.69 | $19.38 | $19.61 | $14.42 | 122,564 |
| 2019-08-06 | $19.42 | $19.84 | $19.42 | $19.68 | $14.47 | 112,448 |
| 2019-08-05 | $19.75 | $19.82 | $19.25 | $19.31 | $14.20 | 181,440 |
| 2019-08-02 | $19.87 | $19.89 | $19.65 | $19.87 | $14.61 | 163,341 |
| 2019-08-01 | $20.05 | $20.13 | $19.91 | $19.92 | $14.64 | 70,822 |
| 2019-07-31 | $20.11 | $20.20 | $19.99 | $20.08 | $14.76 | 63,049 |
| 2019-07-30 | $20.02 | $20.17 | $19.98 | $20.17 | $14.83 | 73,718 |
| 2019-07-29 | $20.16 | $20.19 | $19.97 | $20.01 | $14.71 | 132,521 |
| 2019-07-26 | $20.13 | $20.21 | $20.10 | $20.21 | $14.86 | 62,934 |
| 2019-07-25 | $20.08 | $20.21 | $20.05 | $20.13 | $14.80 | 191,103 |
| 2019-07-24 | $19.80 | $20.08 | $19.80 | $20.04 | $14.73 | 114,766 |
| 2019-07-23 | $19.75 | $19.83 | $19.63 | $19.80 | $14.56 | 103,797 |
| 2019-07-22 | $19.82 | $19.82 | $19.71 | $19.74 | $14.51 | 71,001 |
| 2019-07-19 | $19.72 | $19.91 | $19.69 | $19.82 | $14.57 | 87,333 |
| 2019-07-18 | $19.69 | $19.83 | $19.66 | $19.80 | $14.56 | 99,223 |
| 2019-07-17 | $19.82 | $19.83 | $19.62 | $19.75 | $14.52 | 100,953 |
| 2019-07-16 | $19.71 | $19.95 | $19.71 | $19.82 | $14.57 | 103,363 |
| 2019-07-15 | $19.95 | $19.95 | $19.67 | $19.73 | $14.50 | 153,507 |
| 2019-07-12 | $19.93 | $20.08 | $19.81 | $19.93 | $14.65 | 84,280 |
| 2019-07-11 | $19.90 | $19.95 | $19.77 | $19.88 | $14.62 | 98,303 |
| 2019-07-10 | $19.85 | $19.88 | $19.75 | $19.84 | $14.59 | 70,877 |
| 2019-07-09 | $19.68 | $19.88 | $19.59 | $19.78 | $14.54 | 110,098 |
| 2019-07-08 | $19.67 | $19.74 | $19.50 | $19.74 | $14.51 | 95,089 |
| 2019-07-05 | $19.95 | $19.95 | $19.69 | $19.76 | $14.53 | 116,932 |
| 2019-07-03 | $19.66 | $19.95 | $19.62 | $19.95 | $14.67 | 99,935 |
| 2019-07-02 | $19.72 | $19.79 | $19.56 | $19.68 | $14.47 | 94,258 |
| 2019-07-01 | $19.82 | $19.85 | $19.48 | $19.66 | $14.45 | 109,772 |
| 2019-06-28 | $19.40 | $19.89 | $19.38 | $19.67 | $14.46 | 185,673 |
| 2019-06-27 | $19.36 | $19.43 | $19.20 | $19.21 | $14.12 | 148,693 |
| 2019-06-26 | $20.04 | $20.11 | $19.80 | $19.80 | $14.22 | 206,289 |
| 2019-06-25 | $20.22 | $20.22 | $19.90 | $19.95 | $14.33 | 117,036 |
| 2019-06-24 | $20.23 | $20.37 | $20.10 | $20.13 | $14.46 | 135,343 |
| 2019-06-21 | $20.16 | $20.25 | $19.90 | $20.25 | $14.55 | 158,169 |
| 2019-06-20 | $20.29 | $20.29 | $19.90 | $20.05 | $14.40 | 145,909 |
| 2019-06-19 | $20.02 | $20.20 | $19.97 | $20.18 | $14.50 | 101,555 |
| 2019-06-18 | $19.92 | $20.09 | $19.80 | $19.96 | $14.34 | 123,366 |
| 2019-06-17 | $19.72 | $19.96 | $19.61 | $19.88 | $14.28 | 143,310 |
| 2019-06-14 | $19.76 | $19.90 | $19.66 | $19.72 | $14.17 | 80,077 |
| 2019-06-13 | $19.67 | $19.88 | $19.64 | $19.83 | $14.24 | 132,723 |
| 2019-06-12 | $19.59 | $19.75 | $19.27 | $19.63 | $14.10 | 294,626 |
| 2019-06-11 | $19.60 | $19.75 | $19.50 | $19.73 | $14.17 | 135,562 |
| 2019-06-10 | $19.60 | $19.76 | $19.52 | $19.61 | $14.09 | 107,081 |
| 2019-06-07 | $19.50 | $19.59 | $19.41 | $19.58 | $14.07 | 83,236 |
| 2019-06-06 | $19.45 | $19.52 | $19.35 | $19.45 | $13.97 | 118,020 |
| 2019-06-05 | $19.25 | $19.46 | $19.00 | $19.40 | $13.94 | 124,596 |
| 2019-06-04 | $19.07 | $19.28 | $19.01 | $19.25 | $13.83 | 103,653 |
| 2019-06-03 | $18.80 | $19.10 | $18.76 | $18.97 | $13.63 | 129,593 |
| 2019-05-31 | $19.50 | $19.53 | $18.71 | $18.71 | $13.44 | 675,487 |
| 2019-05-30 | $19.85 | $19.92 | $19.53 | $19.65 | $14.12 | 145,521 |
| 2019-05-29 | $19.75 | $19.85 | $19.63 | $19.76 | $14.19 | 217,954 |
| 2019-05-28 | $19.70 | $19.90 | $19.61 | $19.79 | $14.22 | 140,937 |
| 2019-05-24 | $19.50 | $19.76 | $19.50 | $19.74 | $14.18 | 108,304 |
| 2019-05-23 | $19.80 | $19.89 | $19.20 | $19.45 | $13.97 | 248,372 |
| 2019-05-22 | $19.98 | $20.00 | $19.75 | $19.88 | $14.28 | 149,012 |
| 2019-05-21 | $20.08 | $20.15 | $19.97 | $19.98 | $14.35 | 143,445 |
| 2019-05-20 | $20.09 | $20.25 | $20.02 | $20.05 | $14.40 | 100,761 |
| 2019-05-17 | $20.10 | $20.22 | $20.05 | $20.06 | $14.41 | 101,731 |
| 2019-05-16 | $20.19 | $20.23 | $20.07 | $20.14 | $14.47 | 117,944 |
| 2019-05-15 | $20.17 | $20.28 | $20.05 | $20.11 | $14.45 | 130,330 |
| 2019-05-14 | $20.26 | $20.53 | $20.10 | $20.16 | $14.48 | 244,993 |
| 2019-05-13 | $20.33 | $20.42 | $20.10 | $20.25 | $14.55 | 169,228 |
| 2019-05-10 | $20.90 | $21.00 | $20.51 | $20.67 | $14.85 | 126,513 |
| 2019-05-09 | $20.65 | $20.80 | $20.45 | $20.74 | $14.90 | 71,292 |
| 2019-05-08 | $20.53 | $20.79 | $20.51 | $20.66 | $14.84 | 70,234 |
| 2019-05-07 | $20.61 | $20.80 | $20.42 | $20.55 | $14.76 | 98,821 |
| 2019-05-06 | $20.64 | $20.80 | $20.57 | $20.71 | $14.88 | 66,142 |
| 2019-05-03 | $20.66 | $20.77 | $20.59 | $20.77 | $14.92 | 47,204 |
| 2019-05-02 | $20.46 | $20.63 | $20.41 | $20.56 | $14.77 | 69,200 |
| 2019-05-01 | $20.64 | $20.80 | $20.41 | $20.54 | $14.75 | 104,080 |
| 2019-04-30 | $20.50 | $20.73 | $20.50 | $20.70 | $14.87 | 85,836 |
| 2019-04-29 | $20.56 | $20.76 | $20.54 | $20.60 | $14.80 | 147,683 |
| 2019-04-26 | $20.56 | $20.75 | $20.56 | $20.65 | $14.83 | 82,286 |
| 2019-04-25 | $20.60 | $20.78 | $20.50 | $20.59 | $14.79 | 96,144 |
| 2019-04-24 | $20.77 | $20.86 | $20.62 | $20.62 | $14.81 | 75,407 |
| 2019-04-23 | $20.45 | $20.89 | $20.45 | $20.77 | $14.92 | 157,222 |
| 2019-04-22 | $20.42 | $20.58 | $20.40 | $20.44 | $14.68 | 110,342 |
| 2019-04-18 | $20.53 | $20.73 | $20.35 | $20.39 | $14.65 | 63,682 |
| 2019-04-17 | $20.65 | $20.74 | $20.35 | $20.41 | $14.66 | 107,933 |
| 2019-04-16 | $20.50 | $20.66 | $20.32 | $20.66 | $14.84 | 154,970 |
| 2019-04-15 | $20.87 | $20.88 | $20.51 | $20.51 | $14.73 | 159,860 |
| 2019-04-12 | $20.95 | $20.99 | $20.76 | $20.85 | $14.98 | 62,624 |
| 2019-04-11 | $20.83 | $21.00 | $20.80 | $20.92 | $15.03 | 102,013 |
| 2019-04-10 | $20.71 | $20.80 | $20.66 | $20.76 | $14.91 | 37,569 |
| 2019-04-09 | $20.70 | $20.81 | $20.60 | $20.66 | $14.84 | 72,711 |
| 2019-04-08 | $20.72 | $20.91 | $20.70 | $20.79 | $14.93 | 55,516 |
| 2019-04-05 | $20.90 | $20.90 | $20.67 | $20.73 | $14.89 | 115,238 |
| 2019-04-04 | $20.96 | $20.96 | $20.67 | $20.83 | $14.96 | 74,819 |
| 2019-04-03 | $20.99 | $21.05 | $20.83 | $20.86 | $14.98 | 65,855 |
| 2019-04-02 | $20.88 | $21.01 | $20.78 | $20.95 | $15.05 | 83,986 |
| 2019-04-01 | $20.57 | $21.00 | $20.57 | $20.97 | $15.06 | 161,271 |
| 2019-03-29 | $20.80 | $20.80 | $20.54 | $20.54 | $14.75 | 98,035 |
| 2019-03-28 | $20.63 | $20.75 | $20.52 | $20.72 | $14.88 | 101,590 |
| 2019-03-27 | $21.12 | $21.12 | $20.90 | $20.96 | $14.74 | 157,121 |
| 2019-03-26 | $20.88 | $21.07 | $20.85 | $21.07 | $14.81 | 123,442 |
| 2019-03-25 | $20.64 | $20.86 | $20.58 | $20.80 | $14.62 | 105,408 |
| 2019-03-22 | $20.80 | $20.83 | $20.60 | $20.69 | $14.55 | 80,672 |
| 2019-03-21 | $20.69 | $20.86 | $20.69 | $20.80 | $14.62 | 59,866 |
| 2019-03-20 | $20.57 | $20.82 | $20.48 | $20.71 | $14.56 | 89,583 |
| 2019-03-19 | $20.79 | $20.90 | $20.62 | $20.64 | $14.51 | 82,908 |
| 2019-03-18 | $20.67 | $20.81 | $20.46 | $20.79 | $14.62 | 172,077 |
| 2019-03-15 | $20.72 | $20.72 | $20.52 | $20.60 | $14.48 | 147,905 |
| 2019-03-14 | $20.59 | $20.63 | $20.50 | $20.60 | $14.48 | 99,131 |
| 2019-03-13 | $20.65 | $20.66 | $20.48 | $20.59 | $14.48 | 147,654 |
| 2019-03-12 | $20.46 | $20.57 | $20.37 | $20.45 | $14.38 | 126,033 |
| 2019-03-11 | $20.15 | $20.40 | $20.12 | $20.39 | $14.34 | 102,267 |
| 2019-03-08 | $20.09 | $20.12 | $19.93 | $20.08 | $14.12 | 98,936 |
| 2019-03-07 | $20.01 | $20.16 | $19.85 | $20.10 | $14.13 | 168,762 |
| 2019-03-06 | $20.14 | $20.29 | $20.02 | $20.05 | $14.10 | 147,375 |
| 2019-03-05 | $20.33 | $20.34 | $20.10 | $20.17 | $14.18 | 102,680 |
| 2019-03-04 | $20.64 | $20.64 | $20.20 | $20.26 | $14.24 | 202,295 |
| 2019-03-01 | $21.00 | $21.00 | $20.30 | $20.70 | $14.55 | 156,118 |
| 2019-02-28 | $21.01 | $21.01 | $20.66 | $20.84 | $14.65 | 118,021 |
| 2019-02-27 | $21.06 | $21.06 | $20.88 | $20.91 | $14.70 | 51,623 |
| 2019-02-26 | $21.08 | $21.18 | $20.82 | $20.97 | $14.74 | 128,236 |
| 2019-02-25 | $21.23 | $21.25 | $20.92 | $21.23 | $14.93 | 114,503 |
| 2019-02-22 | $21.13 | $21.20 | $20.96 | $21.19 | $14.90 | 150,913 |
| 2019-02-21 | $20.94 | $21.06 | $20.87 | $21.05 | $14.80 | 93,239 |
| 2019-02-20 | $20.89 | $20.93 | $20.74 | $20.90 | $14.69 | 67,362 |
| 2019-02-19 | $20.57 | $20.85 | $20.57 | $20.84 | $14.65 | 56,873 |
| 2019-02-15 | $20.73 | $20.82 | $20.60 | $20.64 | $14.51 | 63,357 |
| 2019-02-14 | $20.55 | $20.72 | $20.54 | $20.68 | $14.54 | 59,316 |
| 2019-02-13 | $20.72 | $20.75 | $20.57 | $20.61 | $14.49 | 65,528 |
| 2019-02-12 | $20.76 | $20.82 | $20.57 | $20.60 | $14.48 | 88,835 |
| 2019-02-11 | $20.84 | $20.89 | $20.56 | $20.67 | $14.53 | 67,727 |
| 2019-02-08 | $20.75 | $20.89 | $20.58 | $20.80 | $14.62 | 59,057 |
| 2019-02-07 | $20.80 | $20.89 | $20.65 | $20.84 | $14.65 | 40,227 |
| 2019-02-06 | $21.04 | $21.05 | $20.84 | $20.90 | $14.69 | 68,102 |
| 2019-02-05 | $20.85 | $21.07 | $20.75 | $21.00 | $14.76 | 80,862 |
| 2019-02-04 | $20.97 | $20.97 | $20.60 | $20.78 | $14.61 | 106,228 |
| 2019-02-01 | $20.87 | $20.92 | $20.43 | $20.91 | $14.70 | 164,952 |
| 2019-01-31 | $20.32 | $20.87 | $20.26 | $20.80 | $14.62 | 214,314 |
| 2019-01-30 | $20.08 | $20.42 | $20.01 | $20.33 | $14.29 | 85,206 |
| 2019-01-29 | $20.31 | $20.32 | $20.02 | $20.08 | $14.12 | 111,434 |
| 2019-01-28 | $20.04 | $20.43 | $20.04 | $20.34 | $14.30 | 100,499 |
| 2019-01-25 | $20.15 | $20.48 | $20.03 | $20.43 | $14.36 | 150,959 |
| 2019-01-24 | $19.89 | $20.04 | $19.80 | $20.00 | $14.06 | 54,829 |
| 2019-01-23 | $19.71 | $19.86 | $19.62 | $19.84 | $13.95 | 76,633 |
| 2019-01-22 | $19.96 | $20.06 | $19.58 | $19.66 | $13.82 | 109,984 |
| 2019-01-18 | $20.17 | $20.33 | $19.82 | $20.03 | $14.08 | 219,007 |
| 2019-01-17 | $20.25 | $20.33 | $19.97 | $20.22 | $14.22 | 110,190 |
| 2019-01-16 | $20.27 | $20.45 | $20.22 | $20.38 | $14.33 | 116,344 |
| 2019-01-15 | $20.20 | $20.36 | $20.12 | $20.17 | $14.18 | 185,676 |
| 2019-01-14 | $20.04 | $20.31 | $20.04 | $20.13 | $14.15 | 84,999 |
| 2019-01-11 | $20.06 | $20.30 | $19.83 | $20.22 | $14.22 | 157,239 |
| 2019-01-10 | $19.76 | $20.12 | $19.64 | $19.92 | $14.01 | 149,081 |
| 2019-01-09 | $19.88 | $19.98 | $19.58 | $19.74 | $13.88 | 190,529 |
| 2019-01-08 | $20.17 | $20.21 | $19.56 | $19.75 | $13.89 | 347,599 |
| 2019-01-07 | $19.42 | $20.21 | $19.29 | $20.07 | $14.11 | 247,990 |
| 2019-01-04 | $18.82 | $19.45 | $18.82 | $19.42 | $13.65 | 146,432 |
| 2019-01-03 | $18.83 | $19.10 | $18.68 | $18.75 | $13.18 | 123,450 |
| 2019-01-02 | $18.28 | $19.07 | $18.08 | $18.88 | $13.27 | 154,471 |
| 2018-12-31 | $19.04 | $19.21 | $18.20 | $18.38 | $12.92 | 456,709 |
| 2018-12-28 | $19.08 | $19.10 | $18.74 | $18.84 | $13.25 | 329,152 |
| 2018-12-27 | $19.00 | $19.48 | $18.79 | $19.35 | $13.29 | 485,363 |
| 2018-12-26 | $18.57 | $19.39 | $18.42 | $19.34 | $13.28 | 271,450 |
| 2018-12-24 | $18.25 | $18.37 | $18.01 | $18.34 | $12.59 | 164,225 |
| 2018-12-21 | $18.23 | $18.67 | $18.15 | $18.23 | $12.52 | 377,829 |
| 2018-12-20 | $18.52 | $18.61 | $17.73 | $18.10 | $12.43 | 346,911 |
| 2018-12-19 | $18.26 | $18.83 | $18.26 | $18.50 | $12.70 | 342,846 |
| 2018-12-18 | $18.36 | $18.69 | $17.95 | $18.40 | $12.63 | 432,797 |
| 2018-12-17 | $19.25 | $19.27 | $18.24 | $18.30 | $12.57 | 381,450 |
| 2018-12-14 | $19.60 | $19.80 | $19.32 | $19.38 | $13.31 | 150,221 |
| 2018-12-13 | $20.10 | $20.12 | $19.66 | $19.78 | $13.58 | 177,573 |
| 2018-12-12 | $19.98 | $20.08 | $19.90 | $19.99 | $13.73 | 170,557 |
| 2018-12-11 | $20.09 | $20.16 | $19.75 | $19.87 | $13.64 | 155,668 |
| 2018-12-10 | $20.23 | $20.51 | $19.81 | $20.00 | $13.73 | 156,490 |
| 2018-12-07 | $20.49 | $20.64 | $20.16 | $20.27 | $13.92 | 199,213 |
| 2018-12-06 | $20.62 | $20.66 | $20.10 | $20.51 | $14.08 | 182,151 |
| 2018-12-04 | $21.19 | $21.22 | $20.78 | $20.83 | $14.30 | 118,402 |
| 2018-12-03 | $21.07 | $21.25 | $20.92 | $21.21 | $14.56 | 55,870 |
| 2018-11-30 | $21.00 | $21.03 | $20.80 | $21.03 | $14.44 | 62,711 |
| 2018-11-29 | $20.94 | $21.29 | $20.85 | $20.96 | $14.39 | 104,693 |
| 2018-11-28 | $20.99 | $21.19 | $20.92 | $21.14 | $14.52 | 78,703 |
| 2018-11-27 | $21.08 | $21.15 | $20.82 | $20.92 | $14.37 | 55,431 |
| 2018-11-26 | $21.27 | $21.50 | $21.13 | $21.13 | $14.51 | 64,619 |
| 2018-11-23 | $21.01 | $21.35 | $20.86 | $21.21 | $14.56 | 50,534 |
| 2018-11-21 | $20.80 | $21.14 | $20.64 | $21.05 | $14.45 | 116,920 |
| 2018-11-20 | $21.20 | $21.22 | $20.68 | $20.72 | $14.23 | 114,315 |
| 2018-11-19 | $21.15 | $21.39 | $21.15 | $21.25 | $14.59 | 53,961 |
| 2018-11-16 | $21.35 | $21.35 | $20.95 | $21.11 | $14.50 | 102,384 |
| 2018-11-15 | $21.33 | $21.49 | $21.20 | $21.35 | $14.66 | 48,618 |
| 2018-11-14 | $21.63 | $21.76 | $21.39 | $21.39 | $14.69 | 56,119 |
| 2018-11-13 | $21.72 | $21.86 | $21.55 | $21.63 | $14.85 | 56,224 |
| 2018-11-12 | $21.90 | $21.95 | $21.65 | $21.67 | $14.88 | 95,401 |
| 2018-11-09 | $22.10 | $22.16 | $21.87 | $22.04 | $15.13 | 66,061 |
| 2018-11-08 | $21.96 | $22.49 | $21.95 | $22.15 | $15.21 | 161,158 |
| 2018-11-07 | $22.25 | $22.49 | $21.79 | $21.96 | $15.08 | 143,582 |
| 2018-11-06 | $21.98 | $22.23 | $21.88 | $22.23 | $15.26 | 178,056 |
| 2018-11-05 | $21.65 | $22.08 | $21.35 | $21.84 | $15.00 | 256,496 |
| 2018-11-02 | $21.12 | $21.49 | $21.12 | $21.34 | $14.65 | 161,397 |
| 2018-11-01 | $20.62 | $21.09 | $20.58 | $21.09 | $14.48 | 72,422 |
| 2018-10-31 | $20.44 | $20.84 | $20.36 | $20.70 | $14.21 | 117,826 |
| 2018-10-30 | $20.27 | $20.52 | $20.18 | $20.43 | $14.03 | 47,243 |
| 2018-10-29 | $20.24 | $20.50 | $20.21 | $20.32 | $13.95 | 61,933 |
| 2018-10-26 | $20.20 | $20.26 | $19.93 | $20.16 | $13.84 | 87,866 |
| 2018-10-25 | $19.93 | $20.31 | $19.90 | $20.20 | $13.87 | 89,421 |
| 2018-10-24 | $20.15 | $20.31 | $19.83 | $19.83 | $13.62 | 194,621 |
| 2018-10-23 | $20.26 | $20.35 | $19.97 | $20.20 | $13.87 | 117,964 |
| 2018-10-22 | $20.42 | $20.56 | $20.25 | $20.31 | $13.95 | 58,002 |
| 2018-10-19 | $20.58 | $20.71 | $20.40 | $20.45 | $14.04 | 46,455 |
| 2018-10-18 | $20.78 | $20.78 | $20.55 | $20.63 | $14.17 | 42,354 |
| 2018-10-17 | $20.83 | $20.84 | $20.72 | $20.74 | $14.24 | 60,758 |
| 2018-10-16 | $20.58 | $20.89 | $20.57 | $20.79 | $14.28 | 93,777 |
| 2018-10-15 | $20.79 | $20.86 | $20.51 | $20.51 | $14.08 | 94,432 |
| 2018-10-12 | $21.00 | $21.05 | $20.56 | $20.72 | $14.23 | 117,423 |
| 2018-10-11 | $20.73 | $20.89 | $20.56 | $20.63 | $14.17 | 162,990 |
| 2018-10-10 | $21.15 | $21.25 | $20.75 | $20.75 | $14.25 | 75,157 |
| 2018-10-09 | $20.95 | $21.32 | $20.82 | $21.32 | $14.64 | 72,027 |
| 2018-10-08 | $21.46 | $21.46 | $20.89 | $21.05 | $14.45 | 180,984 |
| 2018-10-05 | $21.75 | $21.76 | $21.40 | $21.52 | $14.78 | 115,788 |
| 2018-10-04 | $21.95 | $22.10 | $21.73 | $21.75 | $14.94 | 96,555 |
| 2018-10-03 | $21.96 | $22.08 | $21.83 | $22.05 | $15.14 | 89,478 |
| 2018-10-02 | $22.10 | $22.13 | $21.76 | $22.01 | $15.11 | 128,252 |
| 2018-10-01 | $22.33 | $22.33 | $22.13 | $22.13 | $15.20 | 76,059 |
| 2018-09-28 | $22.15 | $22.31 | $22.10 | $22.18 | $15.23 | 119,871 |
| 2018-09-27 | $22.25 | $22.28 | $21.96 | $22.24 | $15.27 | 163,639 |
| 2018-09-26 | $22.67 | $22.75 | $22.62 | $22.64 | $15.24 | 123,747 |
| 2018-09-25 | $22.52 | $22.68 | $22.50 | $22.61 | $15.22 | 123,099 |
| 2018-09-24 | $22.50 | $22.60 | $22.45 | $22.49 | $15.14 | 143,865 |
| 2018-09-21 | $22.40 | $22.60 | $22.39 | $22.50 | $15.14 | 107,761 |
| 2018-09-20 | $22.34 | $22.48 | $22.20 | $22.37 | $15.06 | 136,600 |
| 2018-09-19 | $22.32 | $22.34 | $22.03 | $22.18 | $14.93 | 54,192 |
| 2018-09-18 | $22.37 | $22.40 | $22.18 | $22.22 | $14.96 | 158,417 |
| 2018-09-17 | $22.01 | $22.37 | $21.98 | $22.37 | $15.06 | 153,347 |
| 2018-09-14 | $22.06 | $22.13 | $21.89 | $21.91 | $14.75 | 69,558 |
| 2018-09-13 | $22.00 | $22.09 | $21.84 | $22.04 | $14.83 | 52,699 |
| 2018-09-12 | $21.97 | $21.99 | $21.71 | $21.88 | $14.73 | 49,077 |
| 2018-09-11 | $21.80 | $21.89 | $21.77 | $21.84 | $14.70 | 50,037 |
| 2018-09-10 | $22.07 | $22.09 | $21.81 | $21.87 | $14.72 | 33,425 |
| 2018-09-07 | $22.00 | $22.00 | $21.85 | $21.92 | $14.75 | 77,595 |
| 2018-09-06 | $21.98 | $21.99 | $21.77 | $21.92 | $14.75 | 62,997 |
| 2018-09-05 | $22.05 | $22.05 | $21.75 | $21.83 | $14.69 | 42,751 |
| 2018-09-04 | $22.02 | $22.28 | $21.87 | $21.95 | $14.77 | 61,578 |
| 2018-08-31 | $22.03 | $22.17 | $21.97 | $22.01 | $14.81 | 108,767 |
| 2018-08-30 | $22.32 | $22.36 | $22.07 | $22.15 | $14.91 | 133,495 |
| 2018-08-29 | $22.20 | $22.39 | $22.19 | $22.33 | $15.03 | 113,606 |
| 2018-08-28 | $22.32 | $22.35 | $22.03 | $22.33 | $15.03 | 136,911 |
| 2018-08-27 | $22.33 | $22.39 | $22.19 | $22.21 | $14.95 | 66,750 |
| 2018-08-24 | $22.34 | $22.34 | $22.23 | $22.33 | $15.03 | 56,535 |
| 2018-08-23 | $22.34 | $22.34 | $22.15 | $22.27 | $14.99 | 50,138 |
| 2018-08-22 | $22.23 | $22.39 | $22.22 | $22.32 | $15.02 | 83,791 |
| 2018-08-21 | $22.14 | $22.30 | $22.14 | $22.23 | $14.96 | 52,203 |
| 2018-08-20 | $22.15 | $22.35 | $22.15 | $22.22 | $14.96 | 36,946 |
| 2018-08-17 | $22.10 | $22.28 | $22.08 | $22.15 | $14.91 | 44,601 |
| 2018-08-16 | $22.10 | $22.36 | $22.10 | $22.21 | $14.95 | 78,229 |
| 2018-08-15 | $22.06 | $22.25 | $21.91 | $22.10 | $14.87 | 83,280 |
| 2018-08-14 | $22.06 | $22.23 | $22.05 | $22.23 | $14.96 | 130,232 |
| 2018-08-13 | $22.34 | $22.35 | $22.09 | $22.16 | $14.91 | 69,775 |
| 2018-08-10 | $22.29 | $22.29 | $22.08 | $22.21 | $14.95 | 105,060 |
| 2018-08-09 | $22.25 | $22.28 | $22.06 | $22.26 | $14.98 | 127,801 |
| 2018-08-08 | $22.25 | $22.25 | $21.82 | $22.11 | $14.88 | 116,187 |
| 2018-08-07 | $22.00 | $22.24 | $21.93 | $22.22 | $14.96 | 170,906 |
| 2018-08-06 | $21.91 | $21.99 | $21.75 | $21.91 | $14.75 | 64,220 |
| 2018-08-03 | $21.60 | $21.97 | $21.52 | $21.93 | $14.76 | 188,523 |
| 2018-08-02 | $21.12 | $21.34 | $21.10 | $21.32 | $14.35 | 74,958 |
| 2018-08-01 | $21.25 | $21.25 | $21.01 | $21.09 | $14.19 | 71,915 |
| 2018-07-31 | $21.27 | $21.32 | $21.00 | $21.26 | $14.31 | 116,702 |
| 2018-07-30 | $21.09 | $21.22 | $21.02 | $21.21 | $14.28 | 88,582 |
| 2018-07-27 | $21.19 | $21.28 | $21.00 | $21.07 | $14.18 | 81,450 |
| 2018-07-26 | $21.50 | $21.50 | $21.18 | $21.23 | $14.29 | 64,563 |
| 2018-07-25 | $21.41 | $21.57 | $21.30 | $21.42 | $14.42 | 75,875 |
| 2018-07-24 | $21.50 | $21.59 | $21.35 | $21.41 | $14.41 | 59,970 |
| 2018-07-23 | $21.60 | $21.60 | $21.33 | $21.46 | $14.44 | 105,210 |
| 2018-07-20 | $22.03 | $22.03 | $21.66 | $21.66 | $14.58 | 74,454 |
| 2018-07-19 | $22.18 | $22.23 | $21.91 | $22.00 | $14.81 | 68,101 |
| 2018-07-18 | $21.84 | $22.18 | $21.84 | $22.18 | $14.93 | 150,351 |
| 2018-07-17 | $21.61 | $21.85 | $21.54 | $21.84 | $14.70 | 200,090 |
| 2018-07-16 | $21.84 | $21.84 | $21.51 | $21.54 | $14.50 | 98,395 |
| 2018-07-13 | $21.50 | $21.80 | $21.50 | $21.72 | $14.62 | 142,049 |
| 2018-07-12 | $21.85 | $21.96 | $21.75 | $21.75 | $14.64 | 187,538 |
| 2018-07-11 | $21.63 | $21.80 | $21.59 | $21.70 | $14.61 | 103,199 |
| 2018-07-10 | $21.59 | $21.88 | $21.51 | $21.68 | $14.59 | 161,181 |
| 2018-07-09 | $21.60 | $21.61 | $21.42 | $21.47 | $14.45 | 108,297 |
| 2018-07-06 | $21.17 | $21.64 | $21.01 | $21.58 | $14.52 | 255,735 |
| 2018-07-05 | $21.07 | $21.25 | $20.97 | $21.14 | $14.23 | 114,116 |
| 2018-07-03 | $20.70 | $21.07 | $20.70 | $20.96 | $14.11 | 99,877 |
| 2018-07-02 | $20.50 | $20.70 | $20.50 | $20.70 | $13.93 | 85,303 |
| 2018-06-29 | $20.42 | $20.72 | $20.38 | $20.48 | $13.78 | 351,949 |
| 2018-06-28 | $20.53 | $20.79 | $20.33 | $20.58 | $13.85 | 160,825 |
| 2018-06-27 | $21.00 | $21.12 | $20.95 | $20.95 | $13.80 | 81,974 |
| 2018-06-26 | $20.86 | $21.06 | $20.86 | $20.99 | $13.83 | 89,947 |
| 2018-06-25 | $21.06 | $21.15 | $20.77 | $20.84 | $13.73 | 120,919 |
| 2018-06-22 | $21.09 | $21.20 | $20.91 | $20.91 | $13.77 | 122,835 |
| 2018-06-21 | $20.85 | $21.16 | $20.74 | $20.90 | $13.77 | 95,546 |
| 2018-06-20 | $20.70 | $20.85 | $20.63 | $20.75 | $13.67 | 94,136 |
| 2018-06-19 | $20.71 | $20.80 | $20.52 | $20.60 | $13.57 | 96,957 |
| 2018-06-18 | $20.40 | $20.85 | $20.37 | $20.63 | $13.59 | 130,086 |
| 2018-06-15 | $20.37 | $20.45 | $20.25 | $20.34 | $13.40 | 106,700 |
| 2018-06-14 | $20.42 | $20.52 | $20.35 | $20.43 | $13.46 | 87,112 |
| 2018-06-13 | $20.45 | $20.60 | $20.38 | $20.41 | $13.44 | 55,922 |
| 2018-06-12 | $20.63 | $20.65 | $20.41 | $20.58 | $13.56 | 145,353 |
| 2018-06-11 | $20.71 | $20.85 | $20.59 | $20.63 | $13.59 | 62,373 |
| 2018-06-08 | $20.57 | $20.81 | $20.54 | $20.71 | $13.64 | 74,476 |
| 2018-06-07 | $20.64 | $20.84 | $20.58 | $20.69 | $13.63 | 63,813 |
| 2018-06-06 | $20.40 | $20.83 | $20.20 | $20.80 | $13.70 | 158,182 |
| 2018-06-05 | $20.53 | $20.66 | $20.40 | $20.51 | $13.51 | 86,677 |
| 2018-06-04 | $20.60 | $20.67 | $20.48 | $20.67 | $13.61 | 62,329 |
| 2018-06-01 | $20.54 | $20.68 | $20.42 | $20.54 | $13.53 | 58,454 |
| 2018-05-31 | $20.58 | $20.58 | $20.20 | $20.49 | $13.50 | 178,765 |
| 2018-05-30 | $20.73 | $20.73 | $20.57 | $20.62 | $13.58 | 62,269 |
| 2018-05-29 | $20.72 | $20.76 | $20.57 | $20.62 | $13.58 | 77,587 |
| 2018-05-25 | $20.66 | $20.74 | $20.53 | $20.72 | $13.65 | 53,402 |
| 2018-05-24 | $20.77 | $20.80 | $20.55 | $20.64 | $13.59 | 57,686 |
| 2018-05-23 | $20.81 | $20.95 | $20.62 | $20.77 | $13.68 | 62,555 |
| 2018-05-22 | $21.10 | $21.10 | $20.81 | $20.88 | $13.75 | 70,521 |
| 2018-05-21 | $21.00 | $21.10 | $20.84 | $21.00 | $13.83 | 92,188 |
| 2018-05-18 | $20.87 | $20.99 | $20.75 | $20.90 | $13.77 | 57,236 |
| 2018-05-17 | $20.63 | $20.97 | $20.63 | $20.88 | $13.75 | 83,766 |
| 2018-05-16 | $21.07 | $21.11 | $20.66 | $20.66 | $13.61 | 115,771 |
| 2018-05-15 | $20.74 | $21.11 | $20.70 | $20.96 | $13.81 | 112,667 |
| 2018-05-14 | $20.65 | $20.88 | $20.62 | $20.82 | $13.71 | 260,123 |
| 2018-05-11 | $20.42 | $20.64 | $20.42 | $20.59 | $13.56 | 102,216 |
| 2018-05-10 | $20.45 | $20.51 | $20.29 | $20.43 | $13.46 | 123,200 |
| 2018-05-09 | $20.55 | $20.69 | $20.13 | $20.25 | $13.34 | 124,965 |
| 2018-05-08 | $20.65 | $20.78 | $20.55 | $20.64 | $13.59 | 116,134 |
| 2018-05-07 | $19.60 | $20.49 | $19.60 | $20.48 | $13.49 | 362,823 |
| 2018-05-04 | $19.10 | $19.34 | $19.00 | $19.23 | $12.67 | 234,299 |
| 2018-05-03 | $19.04 | $19.10 | $18.82 | $19.00 | $12.51 | 175,391 |
| 2018-05-02 | $19.18 | $19.20 | $19.01 | $19.06 | $12.55 | 69,970 |
| 2018-05-01 | $19.27 | $19.41 | $19.07 | $19.15 | $12.61 | 57,099 |
| 2018-04-30 | $19.20 | $19.38 | $19.20 | $19.31 | $12.72 | 96,197 |
| 2018-04-27 | $19.07 | $19.25 | $19.03 | $19.17 | $12.63 | 96,845 |
| 2018-04-26 | $19.09 | $19.21 | $19.03 | $19.07 | $12.56 | 119,190 |
| 2018-04-25 | $19.17 | $19.29 | $19.08 | $19.09 | $12.57 | 61,697 |
| 2018-04-24 | $19.40 | $19.50 | $19.15 | $19.25 | $12.68 | 97,635 |
| 2018-04-23 | $19.41 | $19.45 | $19.21 | $19.26 | $12.69 | 137,411 |
| 2018-04-20 | $19.30 | $19.32 | $19.15 | $19.23 | $12.67 | 66,770 |
| 2018-04-19 | $19.38 | $19.43 | $19.26 | $19.28 | $12.70 | 42,659 |
| 2018-04-18 | $19.45 | $19.57 | $19.34 | $19.37 | $12.76 | 67,550 |
| 2018-04-17 | $19.54 | $19.65 | $19.36 | $19.52 | $12.86 | 138,861 |
| 2018-04-16 | $19.13 | $19.57 | $19.10 | $19.43 | $12.80 | 194,047 |
| 2018-04-13 | $19.21 | $19.21 | $19.03 | $19.11 | $12.59 | 79,043 |
| 2018-04-12 | $19.07 | $19.23 | $19.07 | $19.11 | $12.59 | 103,355 |
| 2018-04-11 | $19.12 | $19.21 | $19.04 | $19.10 | $12.58 | 116,375 |
| 2018-04-10 | $19.18 | $19.30 | $19.13 | $19.17 | $12.63 | 119,037 |
| 2018-04-09 | $19.06 | $19.19 | $19.04 | $19.08 | $12.57 | 133,554 |
| 2018-04-06 | $19.21 | $19.40 | $18.95 | $18.96 | $12.49 | 95,881 |
| 2018-04-05 | $19.14 | $19.30 | $19.09 | $19.19 | $12.64 | 106,306 |
| 2018-04-04 | $18.85 | $19.05 | $18.78 | $19.02 | $12.53 | 131,341 |
| 2018-04-03 | $19.00 | $19.14 | $18.89 | $18.95 | $12.48 | 125,178 |
| 2018-04-02 | $19.25 | $19.28 | $18.78 | $19.02 | $12.53 | 333,232 |
| 2018-03-29 | $19.09 | $19.34 | $19.09 | $19.13 | $12.60 | 234,519 |
| 2018-03-28 | $19.01 | $19.11 | $18.91 | $19.02 | $12.53 | 195,271 |
| 2018-03-27 | $19.60 | $19.62 | $19.36 | $19.39 | $12.48 | 127,684 |
| 2018-03-26 | $19.62 | $19.77 | $19.42 | $19.54 | $12.57 | 102,334 |
| 2018-03-23 | $19.85 | $19.91 | $19.42 | $19.44 | $12.51 | 86,330 |
| 2018-03-22 | $19.25 | $19.83 | $19.25 | $19.78 | $12.73 | 128,305 |
| 2018-03-21 | $19.37 | $19.45 | $19.14 | $19.34 | $12.44 | 179,680 |
| 2018-03-20 | $19.49 | $19.50 | $19.27 | $19.30 | $12.42 | 130,561 |
| 2018-03-19 | $19.67 | $19.74 | $19.35 | $19.46 | $12.52 | 141,644 |
| 2018-03-16 | $19.73 | $19.74 | $19.56 | $19.56 | $12.59 | 214,479 |
| 2018-03-15 | $20.12 | $20.12 | $19.65 | $19.65 | $12.64 | 172,052 |
| 2018-03-14 | $19.98 | $20.15 | $19.98 | $20.08 | $12.92 | 155,286 |
| 2018-03-13 | $20.06 | $20.19 | $19.67 | $20.00 | $12.87 | 207,498 |
| 2018-03-12 | $19.62 | $20.18 | $19.32 | $20.06 | $12.91 | 289,064 |
| 2018-03-09 | $19.75 | $19.75 | $19.57 | $19.63 | $12.63 | 113,200 |
| 2018-03-08 | $19.56 | $19.66 | $19.50 | $19.63 | $12.63 | 113,842 |
| 2018-03-07 | $19.70 | $19.78 | $19.43 | $19.55 | $12.58 | 128,434 |
| 2018-03-06 | $19.80 | $19.93 | $19.61 | $19.81 | $12.75 | 99,421 |
| 2018-03-05 | $19.31 | $19.87 | $19.31 | $19.78 | $12.73 | 528,449 |
| 2018-03-02 | $19.35 | $19.51 | $19.26 | $19.39 | $12.48 | 337,432 |
| 2018-03-01 | $19.43 | $19.75 | $19.30 | $19.40 | $12.48 | 266,516 |
| 2018-02-28 | $20.22 | $20.37 | $19.24 | $19.24 | $12.38 | 502,039 |
| 2018-02-27 | $20.26 | $20.43 | $20.15 | $20.18 | $12.98 | 167,731 |
| 2018-02-26 | $20.29 | $20.50 | $20.24 | $20.31 | $13.07 | 125,958 |
| 2018-02-23 | $20.99 | $21.00 | $20.14 | $20.30 | $13.06 | 257,703 |
| 2018-02-22 | $20.80 | $20.95 | $20.73 | $20.75 | $13.35 | 58,376 |
| 2018-02-21 | $21.10 | $21.12 | $20.83 | $20.85 | $13.42 | 77,094 |
| 2018-02-20 | $20.95 | $21.37 | $20.85 | $20.92 | $13.46 | 100,633 |
| 2018-02-16 | $20.72 | $21.10 | $20.72 | $20.95 | $13.48 | 84,312 |
| 2018-02-15 | $20.98 | $21.00 | $20.61 | $20.81 | $13.39 | 109,943 |
| 2018-02-14 | $20.88 | $20.95 | $20.65 | $20.80 | $13.38 | 141,987 |
| 2018-02-13 | $20.61 | $21.02 | $20.61 | $20.89 | $13.44 | 89,323 |
| 2018-02-12 | $20.56 | $21.00 | $20.56 | $20.74 | $13.34 | 92,074 |
| 2018-02-09 | $20.91 | $20.91 | $20.34 | $20.51 | $13.20 | 127,925 |
| 2018-02-08 | $21.13 | $21.17 | $20.70 | $20.71 | $13.33 | 92,569 |
| 2018-02-07 | $21.00 | $21.44 | $21.00 | $21.13 | $13.60 | 83,067 |
| 2018-02-06 | $20.12 | $21.07 | $20.11 | $20.97 | $13.49 | 188,894 |
| 2018-02-05 | $21.52 | $21.64 | $20.15 | $20.58 | $13.24 | 284,493 |
| 2018-02-02 | $21.62 | $21.79 | $21.52 | $21.54 | $13.86 | 75,900 |
| 2018-02-01 | $21.69 | $21.90 | $21.69 | $21.80 | $14.03 | 63,517 |
| 2018-01-31 | $21.85 | $21.89 | $21.53 | $21.53 | $13.85 | 119,950 |
| 2018-01-30 | $21.70 | $21.79 | $21.66 | $21.70 | $13.96 | 147,080 |
| 2018-01-29 | $21.80 | $21.90 | $21.72 | $21.72 | $13.98 | 102,556 |
| 2018-01-26 | $21.97 | $22.07 | $21.75 | $21.93 | $14.11 | 89,331 |
| 2018-01-25 | $22.16 | $22.16 | $21.82 | $22.01 | $14.16 | 82,566 |
| 2018-01-24 | $22.18 | $22.18 | $21.91 | $22.04 | $14.18 | 86,395 |
| 2018-01-23 | $21.90 | $22.17 | $21.89 | $22.11 | $14.23 | 58,428 |
| 2018-01-22 | $22.00 | $22.14 | $21.85 | $21.95 | $14.12 | 121,595 |
| 2018-01-19 | $21.87 | $22.12 | $21.80 | $22.06 | $14.19 | 85,025 |
| 2018-01-18 | $22.13 | $22.13 | $21.87 | $21.97 | $14.14 | 97,841 |
| 2018-01-17 | $22.02 | $22.15 | $21.87 | $22.09 | $14.21 | 71,272 |
| 2018-01-16 | $22.15 | $22.24 | $22.00 | $22.10 | $14.22 | 118,935 |
| 2018-01-12 | $21.99 | $22.13 | $21.88 | $22.13 | $14.24 | 91,033 |
| 2018-01-11 | $21.60 | $21.91 | $21.60 | $21.91 | $14.10 | 88,215 |
| 2018-01-10 | $21.76 | $21.76 | $21.55 | $21.61 | $13.90 | 85,897 |
| 2018-01-09 | $21.82 | $21.94 | $21.60 | $21.71 | $13.97 | 87,035 |
| 2018-01-08 | $22.09 | $22.09 | $21.58 | $21.79 | $14.02 | 204,651 |
| 2018-01-05 | $22.36 | $22.36 | $21.82 | $21.96 | $14.13 | 161,316 |
| 2018-01-04 | $22.34 | $22.53 | $22.30 | $22.35 | $14.38 | 76,856 |
| 2018-01-03 | $22.55 | $22.70 | $22.28 | $22.35 | $14.38 | 111,459 |
| 2018-01-02 | $22.37 | $22.65 | $22.22 | $22.61 | $14.55 | 181,123 |
| 2017-12-29 | $22.28 | $22.50 | $22.06 | $22.18 | $14.27 | 246,759 |
| 2017-12-28 | $22.20 | $22.20 | $21.88 | $22.17 | $14.26 | 232,418 |
| 2017-12-27 | $22.52 | $22.52 | $22.36 | $22.45 | $14.16 | 293,046 |
| 2017-12-26 | $22.36 | $22.52 | $22.30 | $22.44 | $14.15 | 187,413 |
| 2017-12-22 | $22.41 | $22.52 | $22.41 | $22.52 | $14.20 | 126,201 |
| 2017-12-21 | $22.29 | $22.54 | $22.25 | $22.45 | $14.16 | 161,918 |
| 2017-12-20 | $22.24 | $22.47 | $22.13 | $22.36 | $14.10 | 194,700 |
| 2017-12-19 | $22.15 | $22.39 | $22.02 | $22.10 | $13.94 | 154,454 |
| 2017-12-18 | $22.00 | $22.41 | $22.00 | $22.05 | $13.91 | 189,183 |
| 2017-12-15 | $21.83 | $22.18 | $21.69 | $21.81 | $13.75 | 129,202 |
| 2017-12-14 | $21.77 | $21.91 | $21.64 | $21.83 | $13.77 | 99,386 |
| 2017-12-13 | $21.74 | $21.90 | $21.60 | $21.82 | $13.76 | 137,187 |
| 2017-12-12 | $21.85 | $22.02 | $21.74 | $21.74 | $13.71 | 123,749 |
| 2017-12-11 | $22.00 | $22.07 | $21.85 | $21.96 | $13.85 | 84,082 |
| 2017-12-08 | $22.15 | $22.22 | $21.98 | $22.05 | $13.91 | 76,476 |
| 2017-12-07 | $21.60 | $22.18 | $21.57 | $22.10 | $13.94 | 117,567 |
| 2017-12-06 | $21.66 | $21.80 | $21.51 | $21.63 | $13.64 | 209,505 |
| 2017-12-05 | $21.76 | $21.79 | $21.61 | $21.66 | $13.66 | 143,902 |
| 2017-12-04 | $22.04 | $22.04 | $21.76 | $21.77 | $13.73 | 117,848 |
| 2017-12-01 | $21.89 | $21.90 | $21.67 | $21.83 | $13.77 | 109,714 |
| 2017-11-30 | $22.00 | $22.07 | $21.83 | $21.88 | $13.80 | 85,338 |
| 2017-11-29 | $22.14 | $22.14 | $21.80 | $21.98 | $13.86 | 90,395 |
| 2017-11-28 | $22.05 | $22.19 | $21.92 | $22.03 | $13.89 | 79,378 |
| 2017-11-27 | $22.28 | $22.28 | $22.01 | $22.02 | $13.89 | 65,402 |
| 2017-11-24 | $22.14 | $22.18 | $21.96 | $22.18 | $13.99 | 86,302 |
| 2017-11-22 | $22.07 | $22.15 | $21.96 | $22.14 | $13.96 | 65,636 |
| 2017-11-21 | $22.11 | $22.20 | $21.94 | $21.99 | $13.87 | 106,293 |
| 2017-11-20 | $22.24 | $22.29 | $22.02 | $22.07 | $13.92 | 125,852 |
| 2017-11-17 | $22.16 | $22.20 | $22.01 | $22.14 | $13.96 | 87,343 |
| 2017-11-16 | $22.10 | $22.50 | $22.02 | $22.26 | $14.04 | 196,627 |
| 2017-11-15 | $22.11 | $22.49 | $21.90 | $21.97 | $13.85 | 73,648 |
| 2017-11-14 | $22.00 | $22.24 | $22.00 | $22.09 | $13.93 | 63,271 |
| 2017-11-13 | $22.11 | $22.30 | $22.02 | $22.07 | $13.92 | 76,059 |
| 2017-11-10 | $22.05 | $22.18 | $22.00 | $22.08 | $13.92 | 41,713 |
| 2017-11-09 | $22.35 | $22.37 | $21.84 | $22.14 | $13.96 | 69,316 |
| 2017-11-08 | $21.78 | $22.36 | $21.78 | $22.33 | $14.08 | 89,226 |
| 2017-11-07 | $21.85 | $21.94 | $21.63 | $21.78 | $13.74 | 93,669 |
| 2017-11-06 | $21.93 | $21.99 | $21.81 | $21.91 | $13.82 | 83,156 |
| 2017-11-03 | $21.87 | $22.19 | $21.67 | $22.09 | $13.93 | 108,459 |
| 2017-11-02 | $21.83 | $21.94 | $21.71 | $21.88 | $13.80 | 70,461 |
| 2017-11-01 | $22.10 | $22.23 | $21.82 | $21.83 | $13.77 | 63,492 |
| 2017-10-31 | $22.50 | $22.50 | $22.06 | $22.14 | $13.96 | 150,764 |
| 2017-10-30 | $22.30 | $22.48 | $22.20 | $22.40 | $14.13 | 187,569 |
| 2017-10-27 | $21.90 | $22.30 | $21.82 | $22.24 | $14.03 | 81,831 |
| 2017-10-26 | $22.20 | $22.31 | $21.79 | $21.81 | $13.75 | 94,256 |
| 2017-10-25 | $22.44 | $22.50 | $22.00 | $22.00 | $13.87 | 138,848 |
| 2017-10-24 | $22.63 | $22.63 | $22.40 | $22.50 | $14.19 | 100,547 |
| 2017-10-23 | $22.53 | $22.53 | $22.33 | $22.50 | $14.19 | 56,103 |
| 2017-10-20 | $22.48 | $22.52 | $22.41 | $22.45 | $14.16 | 40,609 |
| 2017-10-19 | $22.44 | $22.46 | $22.37 | $22.40 | $14.13 | 49,642 |
| 2017-10-18 | $22.42 | $22.48 | $22.33 | $22.40 | $14.13 | 85,349 |
| 2017-10-17 | $22.54 | $22.54 | $22.38 | $22.38 | $14.11 | 118,352 |
| 2017-10-16 | $22.50 | $22.53 | $22.43 | $22.53 | $14.21 | 146,202 |
| 2017-10-13 | $22.50 | $22.54 | $22.45 | $22.51 | $14.20 | 94,572 |
| 2017-10-12 | $22.45 | $22.55 | $22.44 | $22.48 | $14.18 | 177,078 |
| 2017-10-11 | $22.50 | $22.50 | $22.42 | $22.49 | $14.18 | 89,721 |
| 2017-10-10 | $22.58 | $22.58 | $22.40 | $22.50 | $14.19 | 81,484 |
| 2017-10-09 | $22.56 | $22.56 | $22.44 | $22.48 | $14.18 | 86,998 |
| 2017-10-06 | $22.75 | $22.75 | $22.40 | $22.48 | $14.18 | 115,801 |
| 2017-10-05 | $23.04 | $23.04 | $22.75 | $22.77 | $14.36 | 77,642 |
| 2017-10-04 | $22.90 | $23.05 | $22.87 | $23.00 | $14.50 | 118,866 |
| 2017-10-03 | $22.89 | $22.96 | $22.78 | $22.85 | $14.41 | 98,126 |
| 2017-10-02 | $22.88 | $22.97 | $22.40 | $22.93 | $14.46 | 257,628 |
| 2017-09-29 | $23.01 | $23.10 | $22.60 | $22.82 | $14.39 | 233,028 |
| 2017-09-28 | $22.60 | $23.01 | $22.34 | $23.01 | $14.51 | 195,790 |
| 2017-09-27 | $22.60 | $23.03 | $22.58 | $22.83 | $14.12 | 309,568 |
| 2017-09-26 | $22.40 | $22.60 | $22.40 | $22.47 | $13.90 | 108,274 |
| 2017-09-25 | $22.29 | $22.40 | $22.25 | $22.38 | $13.84 | 101,693 |
| 2017-09-22 | $22.04 | $22.35 | $22.04 | $22.29 | $13.79 | 118,755 |
| 2017-09-21 | $22.06 | $22.19 | $21.87 | $21.97 | $13.59 | 69,138 |
| 2017-09-20 | $21.67 | $22.16 | $21.67 | $22.09 | $13.66 | 139,399 |
| 2017-09-19 | $21.78 | $21.92 | $21.65 | $21.66 | $13.40 | 103,659 |
| 2017-09-18 | $21.80 | $22.00 | $21.60 | $21.78 | $13.47 | 150,594 |
| 2017-09-15 | $21.49 | $21.83 | $21.49 | $21.80 | $13.48 | 160,087 |
| 2017-09-14 | $21.55 | $21.69 | $21.43 | $21.50 | $13.30 | 76,875 |
| 2017-09-13 | $21.30 | $21.66 | $21.29 | $21.59 | $13.35 | 106,639 |
| 2017-09-12 | $21.38 | $21.62 | $21.30 | $21.33 | $13.19 | 133,928 |
| 2017-09-11 | $21.37 | $21.52 | $21.35 | $21.49 | $13.29 | 77,146 |
| 2017-09-08 | $21.35 | $21.51 | $21.31 | $21.37 | $13.22 | 87,421 |
| 2017-09-07 | $21.38 | $21.64 | $21.29 | $21.51 | $13.30 | 96,032 |
| 2017-09-06 | $21.49 | $21.58 | $21.00 | $21.46 | $13.27 | 331,493 |
| 2017-09-05 | $21.78 | $21.91 | $21.34 | $21.52 | $13.31 | 170,387 |
| 2017-09-01 | $21.95 | $21.99 | $21.70 | $21.70 | $13.42 | 210,142 |
| 2017-08-31 | $22.08 | $22.13 | $21.87 | $21.90 | $13.55 | 154,875 |
| 2017-08-30 | $22.05 | $22.15 | $21.90 | $21.99 | $13.60 | 88,271 |
| 2017-08-29 | $21.87 | $22.21 | $21.85 | $22.18 | $13.72 | 58,190 |
| 2017-08-28 | $22.49 | $22.71 | $21.86 | $22.06 | $13.64 | 133,345 |
| 2017-08-25 | $22.69 | $22.74 | $22.25 | $22.38 | $13.84 | 86,658 |
| 2017-08-24 | $22.40 | $22.81 | $22.32 | $22.56 | $13.95 | 167,702 |
| 2017-08-23 | $22.18 | $22.45 | $22.17 | $22.41 | $13.86 | 125,250 |
| 2017-08-22 | $21.70 | $22.22 | $21.70 | $22.22 | $13.74 | 139,196 |
| 2017-08-21 | $21.75 | $21.85 | $21.64 | $21.70 | $13.42 | 115,838 |
| 2017-08-18 | $22.15 | $22.21 | $21.36 | $21.82 | $13.50 | 321,914 |
| 2017-08-17 | $22.49 | $22.55 | $22.15 | $22.28 | $13.78 | 101,977 |
| 2017-08-16 | $22.50 | $22.61 | $22.45 | $22.52 | $13.93 | 81,115 |
| 2017-08-15 | $22.72 | $22.77 | $22.41 | $22.45 | $13.89 | 86,458 |
| 2017-08-14 | $22.43 | $22.73 | $22.42 | $22.69 | $14.03 | 57,500 |
| 2017-08-11 | $22.26 | $22.59 | $22.00 | $22.32 | $13.81 | 187,611 |
| 2017-08-10 | $22.99 | $22.99 | $22.30 | $22.44 | $13.88 | 131,217 |
| 2017-08-09 | $22.66 | $22.99 | $22.65 | $22.85 | $14.13 | 104,248 |
| 2017-08-08 | $22.75 | $23.20 | $22.74 | $22.81 | $14.11 | 143,037 |
| 2017-08-07 | $22.56 | $22.67 | $22.50 | $22.64 | $14.00 | 81,299 |
| 2017-08-04 | $22.69 | $22.83 | $22.51 | $22.53 | $13.94 | 97,486 |
| 2017-08-03 | $22.54 | $22.65 | $22.49 | $22.54 | $13.94 | 110,025 |
| 2017-08-02 | $22.64 | $22.64 | $22.50 | $22.54 | $13.94 | 50,866 |
| 2017-08-01 | $22.64 | $22.65 | $22.49 | $22.64 | $14.00 | 62,708 |
| 2017-07-31 | $22.55 | $22.58 | $22.36 | $22.54 | $13.94 | 56,796 |
| 2017-07-28 | $22.44 | $22.61 | $22.32 | $22.40 | $13.86 | 98,305 |
| 2017-07-27 | $22.41 | $22.41 | $22.29 | $22.41 | $13.86 | 47,315 |
| 2017-07-26 | $22.38 | $22.38 | $22.29 | $22.35 | $13.82 | 60,825 |
| 2017-07-25 | $22.40 | $22.42 | $22.25 | $22.32 | $13.81 | 84,474 |
| 2017-07-24 | $22.43 | $22.45 | $22.27 | $22.29 | $13.79 | 100,372 |
| 2017-07-21 | $22.50 | $22.58 | $22.25 | $22.25 | $13.76 | 101,058 |
| 2017-07-20 | $22.59 | $22.65 | $22.48 | $22.53 | $13.94 | 98,959 |
| 2017-07-19 | $22.79 | $22.79 | $22.58 | $22.59 | $13.97 | 124,178 |
| 2017-07-18 | $22.80 | $22.86 | $22.72 | $22.77 | $14.08 | 74,445 |
| 2017-07-17 | $22.78 | $22.89 | $22.72 | $22.77 | $14.08 | 82,716 |
| 2017-07-14 | $22.70 | $22.78 | $22.65 | $22.76 | $14.08 | 71,432 |
| 2017-07-13 | $22.72 | $22.76 | $22.57 | $22.75 | $14.07 | 83,011 |
| 2017-07-12 | $22.72 | $22.79 | $22.65 | $22.70 | $14.04 | 84,037 |
| 2017-07-11 | $22.62 | $22.74 | $22.60 | $22.67 | $14.02 | 90,233 |
| 2017-07-10 | $22.64 | $22.65 | $22.52 | $22.59 | $13.97 | 65,860 |
| 2017-07-07 | $22.75 | $22.75 | $22.57 | $22.64 | $14.00 | 64,137 |
| 2017-07-06 | $22.68 | $22.73 | $22.59 | $22.70 | $14.04 | 76,805 |
| 2017-07-05 | $22.76 | $22.77 | $22.61 | $22.67 | $14.02 | 102,824 |
| 2017-07-03 | $22.52 | $22.66 | $22.47 | $22.64 | $14.00 | 44,913 |
| 2017-06-30 | $22.61 | $22.61 | $22.41 | $22.52 | $13.93 | 127,560 |
| 2017-06-29 | $22.64 | $22.66 | $22.45 | $22.61 | $13.99 | 175,166 |
| 2017-06-28 | $22.79 | $22.80 | $22.64 | $22.71 | $14.05 | 119,862 |
| 2017-06-27 | $23.21 | $23.25 | $23.05 | $23.06 | $13.99 | 274,557 |
| 2017-06-26 | $22.89 | $23.14 | $22.81 | $23.13 | $14.03 | 132,770 |
| 2017-06-23 | $22.80 | $22.86 | $22.76 | $22.85 | $13.86 | 93,457 |
| 2017-06-22 | $22.70 | $22.80 | $22.68 | $22.76 | $13.80 | 107,451 |
| 2017-06-21 | $22.66 | $22.80 | $22.65 | $22.74 | $13.79 | 196,070 |
| 2017-06-20 | $22.61 | $22.80 | $22.60 | $22.66 | $13.74 | 188,494 |
| 2017-06-19 | $22.70 | $22.82 | $22.61 | $22.64 | $13.73 | 160,301 |
| 2017-06-16 | $22.55 | $22.64 | $22.43 | $22.64 | $13.73 | 158,092 |
| 2017-06-15 | $22.33 | $22.47 | $22.33 | $22.42 | $13.60 | 122,765 |
| 2017-06-14 | $22.45 | $22.50 | $22.41 | $22.50 | $13.65 | 140,374 |
| 2017-06-13 | $22.48 | $22.50 | $22.39 | $22.47 | $13.63 | 114,972 |
| 2017-06-12 | $22.50 | $22.54 | $22.38 | $22.53 | $13.66 | 143,769 |
| 2017-06-09 | $22.32 | $22.50 | $22.28 | $22.49 | $13.64 | 146,520 |
| 2017-06-08 | $22.29 | $22.37 | $22.22 | $22.25 | $13.49 | 132,868 |
| 2017-06-07 | $22.45 | $22.47 | $22.20 | $22.27 | $13.51 | 182,616 |
| 2017-06-06 | $22.47 | $22.49 | $22.36 | $22.40 | $13.59 | 190,717 |
| 2017-06-05 | $22.48 | $22.53 | $22.35 | $22.47 | $13.63 | 203,937 |
| 2017-06-02 | $22.26 | $22.49 | $22.25 | $22.40 | $13.59 | 165,994 |
| 2017-06-01 | $22.37 | $22.37 | $22.16 | $22.30 | $13.53 | 276,978 |
| 2017-05-31 | $22.45 | $22.52 | $22.29 | $22.31 | $13.53 | 314,979 |
| 2017-05-30 | $22.55 | $22.62 | $22.42 | $22.48 | $13.63 | 191,936 |
| 2017-05-26 | $22.64 | $22.70 | $22.51 | $22.63 | $13.73 | 349,663 |
| 2017-05-25 | $22.58 | $22.58 | $22.37 | $22.48 | $13.63 | 232,970 |
| 2017-05-24 | $22.47 | $22.63 | $22.34 | $22.50 | $13.65 | 430,395 |
| 2017-05-23 | $22.41 | $22.50 | $22.12 | $22.50 | $13.65 | 335,487 |
| 2017-05-22 | $22.40 | $22.47 | $22.17 | $22.25 | $13.49 | 373,909 |
| 2017-05-19 | $22.09 | $22.45 | $22.01 | $22.45 | $13.62 | 2,415,965 |
| 2017-05-18 | $23.36 | $23.36 | $23.02 | $23.08 | $14.00 | 84,433 |
| 2017-05-17 | $23.12 | $23.54 | $22.94 | $23.33 | $14.15 | 157,188 |
| 2017-05-16 | $23.03 | $23.37 | $22.96 | $23.18 | $14.06 | 98,212 |
| 2017-05-15 | $22.80 | $23.24 | $22.79 | $23.07 | $13.99 | 131,807 |
| 2017-05-12 | $22.83 | $22.99 | $22.80 | $22.81 | $13.83 | 113,817 |
| 2017-05-11 | $23.10 | $23.30 | $22.72 | $22.84 | $13.85 | 206,250 |
| 2017-05-10 | $23.71 | $23.71 | $23.07 | $23.12 | $14.02 | 239,288 |
| 2017-05-09 | $23.40 | $23.94 | $23.20 | $23.79 | $14.43 | 181,381 |
| 2017-05-08 | $24.20 | $24.38 | $23.03 | $23.35 | $14.16 | 279,598 |
| 2017-05-05 | $24.51 | $24.61 | $24.13 | $24.22 | $14.69 | 140,560 |
| 2017-05-04 | $24.97 | $24.97 | $24.22 | $24.50 | $14.86 | 138,794 |
| 2017-05-03 | $24.90 | $25.04 | $24.82 | $25.00 | $15.16 | 147,765 |
| 2017-05-02 | $24.98 | $25.03 | $24.89 | $24.91 | $15.11 | 100,318 |
| 2017-05-01 | $25.01 | $25.04 | $24.81 | $24.97 | $15.14 | 74,596 |
| 2017-04-28 | $24.95 | $25.14 | $24.90 | $25.00 | $15.16 | 101,595 |
| 2017-04-27 | $24.90 | $25.03 | $24.82 | $24.97 | $15.14 | 95,487 |
| 2017-04-26 | $24.81 | $25.05 | $24.72 | $24.96 | $15.14 | 153,154 |
| 2017-04-25 | $24.90 | $24.90 | $24.78 | $24.85 | $15.07 | 67,475 |
| 2017-04-24 | $24.89 | $24.90 | $24.64 | $24.78 | $15.03 | 75,408 |
| 2017-04-21 | $24.54 | $24.90 | $24.48 | $24.83 | $15.06 | 71,740 |
| 2017-04-20 | $24.96 | $25.02 | $24.27 | $24.41 | $14.81 | 131,634 |
| 2017-04-19 | $24.98 | $25.05 | $24.70 | $24.84 | $15.07 | 53,586 |
| 2017-04-18 | $24.98 | $25.02 | $24.95 | $24.97 | $15.14 | 87,796 |
| 2017-04-17 | $25.05 | $25.05 | $24.91 | $25.02 | $15.17 | 55,306 |
| 2017-04-13 | $24.91 | $25.07 | $24.90 | $25.04 | $15.19 | 56,247 |
| 2017-04-12 | $24.98 | $25.09 | $24.88 | $24.91 | $15.11 | 56,330 |
| 2017-04-11 | $25.00 | $25.09 | $24.87 | $25.00 | $15.16 | 109,456 |
| 2017-04-10 | $25.10 | $25.10 | $24.88 | $24.99 | $15.16 | 109,828 |
| 2017-04-07 | $25.04 | $25.10 | $24.86 | $25.09 | $15.22 | 293,758 |
| 2017-04-06 | $25.16 | $25.25 | $24.97 | $25.06 | $15.20 | 177,985 |
| 2017-04-05 | $25.09 | $25.40 | $24.84 | $25.08 | $15.21 | 117,924 |
| 2017-04-04 | $24.57 | $25.09 | $24.50 | $25.00 | $15.16 | 212,223 |
| 2017-04-03 | $24.65 | $24.65 | $24.41 | $24.59 | $14.91 | 120,250 |
| 2017-03-31 | $24.60 | $24.70 | $24.39 | $24.64 | $14.94 | 210,818 |
| 2017-03-30 | $24.62 | $24.83 | $24.46 | $24.51 | $14.87 | 189,180 |
| 2017-03-29 | $24.52 | $24.74 | $24.31 | $24.49 | $14.85 | 189,550 |
| 2017-03-28 | $24.95 | $25.20 | $24.85 | $24.89 | $14.82 | 214,545 |
| 2017-03-27 | $24.75 | $25.25 | $24.59 | $24.89 | $14.82 | 455,493 |
| 2017-03-24 | $25.10 | $25.10 | $24.83 | $24.89 | $14.82 | 64,452 |
| 2017-03-23 | $25.01 | $25.27 | $24.95 | $25.09 | $14.94 | 111,149 |
| 2017-03-22 | $25.15 | $25.30 | $24.91 | $24.94 | $14.85 | 99,022 |
| 2017-03-21 | $25.42 | $25.57 | $25.14 | $25.16 | $14.98 | 105,099 |
| 2017-03-20 | $25.56 | $25.60 | $25.21 | $25.43 | $15.15 | 99,334 |
| 2017-03-17 | $25.28 | $25.59 | $25.26 | $25.43 | $15.15 | 129,925 |
| 2017-03-16 | $25.25 | $25.37 | $24.74 | $25.22 | $15.02 | 254,811 |
| 2017-03-15 | $25.19 | $25.23 | $24.61 | $25.11 | $14.95 | 124,189 |
| 2017-03-14 | $24.91 | $25.18 | $24.75 | $25.15 | $14.98 | 104,238 |
| 2017-03-13 | $25.22 | $25.22 | $25.00 | $25.01 | $14.90 | 96,904 |
| 2017-03-10 | $24.75 | $25.25 | $24.75 | $25.20 | $15.01 | 276,447 |
| 2017-03-09 | $24.81 | $24.83 | $24.37 | $24.68 | $14.70 | 313,466 |
| 2017-03-08 | $24.53 | $24.89 | $24.52 | $24.83 | $14.79 | 224,181 |
| 2017-03-07 | $24.52 | $24.65 | $24.52 | $24.62 | $14.66 | 80,834 |
| 2017-03-06 | $24.58 | $24.64 | $24.50 | $24.57 | $14.63 | 115,390 |
| 2017-03-03 | $24.19 | $24.70 | $24.06 | $24.60 | $14.65 | 299,483 |
| 2017-03-02 | $24.00 | $24.58 | $23.80 | $24.15 | $14.38 | 278,317 |
| 2017-03-01 | $24.55 | $24.64 | $23.19 | $24.57 | $14.63 | 679,820 |
| 2017-02-28 | $24.65 | $24.65 | $24.27 | $24.63 | $14.67 | 453,614 |
| 2017-02-27 | $24.82 | $24.82 | $24.44 | $24.57 | $14.63 | 195,053 |
| 2017-02-24 | $24.99 | $25.04 | $24.72 | $24.74 | $14.73 | 222,733 |
| 2017-02-23 | $25.23 | $25.24 | $24.63 | $25.13 | $14.97 | 271,680 |
| 2017-02-22 | $25.24 | $25.31 | $24.66 | $25.27 | $15.05 | 191,328 |
| 2017-02-21 | $24.98 | $25.31 | $24.93 | $25.25 | $15.04 | 179,670 |
| 2017-02-17 | $24.91 | $25.10 | $24.58 | $25.09 | $14.94 | 86,835 |
| 2017-02-16 | $24.80 | $25.10 | $24.74 | $24.85 | $14.80 | 135,517 |
| 2017-02-15 | $24.70 | $24.89 | $24.53 | $24.80 | $14.77 | 88,191 |
| 2017-02-14 | $24.70 | $24.70 | $24.51 | $24.70 | $14.71 | 76,067 |
| 2017-02-13 | $24.57 | $24.71 | $24.49 | $24.60 | $14.65 | 62,905 |
| 2017-02-10 | $24.44 | $24.82 | $24.44 | $24.75 | $14.74 | 125,758 |
| 2017-02-09 | $24.58 | $24.64 | $24.25 | $24.46 | $14.57 | 209,744 |
| 2017-02-08 | $24.15 | $24.63 | $24.12 | $24.53 | $14.61 | 114,761 |
| 2017-02-07 | $24.38 | $24.39 | $24.13 | $24.30 | $14.47 | 158,479 |
| 2017-02-06 | $24.42 | $24.50 | $23.86 | $24.46 | $14.57 | 129,239 |
| 2017-02-03 | $24.07 | $24.75 | $23.89 | $24.31 | $14.48 | 244,174 |
| 2017-02-02 | $23.75 | $24.00 | $23.75 | $23.91 | $14.24 | 68,733 |
| 2017-02-01 | $23.80 | $24.00 | $23.70 | $23.93 | $14.25 | 65,742 |
| 2017-01-31 | $23.90 | $23.90 | $23.52 | $23.75 | $14.14 | 70,457 |
| 2017-01-30 | $23.74 | $23.95 | $23.51 | $23.86 | $14.21 | 101,608 |
| 2017-01-27 | $23.60 | $23.77 | $23.51 | $23.77 | $14.16 | 67,528 |
| 2017-01-26 | $23.54 | $23.72 | $23.30 | $23.59 | $14.05 | 115,101 |
| 2017-01-25 | $23.39 | $23.79 | $23.24 | $23.34 | $13.90 | 151,523 |
| 2017-01-24 | $22.84 | $23.34 | $22.84 | $23.33 | $13.89 | 80,299 |
| 2017-01-23 | $22.80 | $22.98 | $22.79 | $22.96 | $13.67 | 56,023 |
| 2017-01-20 | $22.89 | $22.92 | $22.61 | $22.79 | $13.57 | 66,127 |
| 2017-01-19 | $22.48 | $22.88 | $22.48 | $22.79 | $13.57 | 169,811 |
| 2017-01-18 | $23.62 | $23.62 | $22.17 | $22.51 | $13.41 | 638,567 |
| 2017-01-17 | $23.44 | $23.85 | $23.31 | $23.85 | $14.20 | 124,328 |
| 2017-01-13 | $23.51 | $23.62 | $23.23 | $23.37 | $13.92 | 99,570 |
| 2017-01-12 | $23.56 | $23.59 | $23.12 | $23.57 | $14.04 | 71,079 |
| 2017-01-11 | $23.38 | $23.67 | $23.20 | $23.50 | $14.00 | 127,719 |
| 2017-01-10 | $23.17 | $23.30 | $22.95 | $23.28 | $13.86 | 73,253 |
| 2017-01-09 | $23.59 | $23.59 | $22.94 | $22.99 | $13.69 | 112,733 |
| 2017-01-06 | $23.56 | $23.60 | $23.36 | $23.49 | $13.99 | 165,293 |
| 2017-01-05 | $23.75 | $23.88 | $23.54 | $23.79 | $14.17 | 118,702 |
| 2017-01-04 | $23.49 | $23.75 | $23.35 | $23.75 | $14.14 | 192,845 |
| 2017-01-03 | $23.44 | $23.49 | $23.22 | $23.28 | $13.86 | 55,813 |
| 2016-12-30 | $23.48 | $23.68 | $23.20 | $23.52 | $14.01 | 68,146 |
| 2016-12-29 | $23.01 | $23.45 | $22.89 | $23.25 | $13.85 | 93,195 |
| 2016-12-28 | $23.25 | $23.25 | $22.76 | $22.89 | $13.63 | 99,044 |
| 2016-12-27 | $23.35 | $23.70 | $23.35 | $23.65 | $13.81 | 87,831 |
| 2016-12-23 | $23.53 | $23.61 | $23.30 | $23.47 | $13.71 | 110,472 |
| 2016-12-22 | $23.12 | $23.55 | $23.10 | $23.44 | $13.69 | 101,798 |
| 2016-12-21 | $23.07 | $23.30 | $22.98 | $23.26 | $13.59 | 163,028 |
| 2016-12-20 | $23.00 | $23.12 | $22.96 | $23.00 | $13.43 | 125,131 |
| 2016-12-19 | $23.10 | $23.35 | $22.97 | $22.97 | $13.42 | 193,463 |
| 2016-12-16 | $23.51 | $23.51 | $23.01 | $23.24 | $13.57 | 221,190 |
| 2016-12-15 | $23.29 | $23.52 | $22.85 | $23.48 | $13.71 | 197,855 |
| 2016-12-14 | $23.01 | $23.37 | $22.90 | $23.16 | $13.53 | 67,109 |
| 2016-12-13 | $23.31 | $23.35 | $22.80 | $22.96 | $13.41 | 169,127 |
| 2016-12-12 | $23.52 | $23.65 | $23.00 | $23.20 | $13.55 | 167,424 |
| 2016-12-09 | $23.58 | $23.60 | $23.24 | $23.59 | $13.78 | 163,407 |
| 2016-12-08 | $23.50 | $23.66 | $23.20 | $23.51 | $13.73 | 137,025 |
| 2016-12-07 | $23.00 | $23.81 | $22.94 | $23.61 | $13.79 | 235,624 |
| 2016-12-06 | $23.04 | $23.18 | $22.96 | $23.02 | $13.45 | 89,595 |
| 2016-12-05 | $23.25 | $23.40 | $22.93 | $22.99 | $13.43 | 189,460 |
| 2016-12-02 | $23.00 | $23.21 | $22.92 | $23.15 | $13.52 | 122,411 |
| 2016-12-01 | $23.01 | $23.01 | $22.79 | $23.01 | $13.44 | 79,393 |
| 2016-11-30 | $22.80 | $23.02 | $22.79 | $23.01 | $13.44 | 139,101 |
| 2016-11-29 | $22.80 | $22.85 | $22.53 | $22.79 | $13.31 | 135,164 |
| 2016-11-28 | $22.88 | $23.00 | $22.25 | $22.98 | $13.42 | 168,326 |
| 2016-11-25 | $22.65 | $23.00 | $22.58 | $23.00 | $13.43 | 76,336 |
| 2016-11-23 | $22.50 | $22.54 | $22.07 | $22.52 | $13.15 | 66,768 |
| 2016-11-22 | $22.62 | $22.62 | $22.22 | $22.50 | $13.14 | 75,035 |
| 2016-11-21 | $22.44 | $22.54 | $22.40 | $22.51 | $13.15 | 76,693 |
| 2016-11-18 | $22.30 | $22.50 | $22.25 | $22.50 | $13.14 | 115,845 |
| 2016-11-17 | $22.18 | $22.42 | $22.06 | $22.42 | $13.10 | 151,530 |
| 2016-11-16 | $21.79 | $22.16 | $21.76 | $22.10 | $12.91 | 171,052 |
| 2016-11-15 | $22.07 | $22.07 | $21.80 | $21.80 | $12.73 | 91,676 |
| 2016-11-14 | $21.85 | $22.12 | $21.83 | $21.87 | $12.77 | 207,991 |
| 2016-11-11 | $22.03 | $22.14 | $21.81 | $21.83 | $12.75 | 126,687 |
| 2016-11-10 | $22.23 | $22.23 | $21.86 | $21.99 | $12.84 | 102,193 |
| 2016-11-09 | $21.75 | $22.40 | $21.51 | $22.10 | $12.91 | 143,076 |
| 2016-11-08 | $21.33 | $21.97 | $21.30 | $21.96 | $12.83 | 107,467 |
| 2016-11-07 | $20.83 | $21.65 | $20.83 | $21.54 | $12.58 | 171,786 |
| 2016-11-04 | $20.08 | $20.81 | $20.00 | $20.77 | $12.13 | 217,719 |
| 2016-11-03 | $21.23 | $21.23 | $20.75 | $20.83 | $12.17 | 359,299 |
| 2016-11-02 | $21.88 | $22.04 | $21.50 | $21.59 | $12.61 | 110,679 |
| 2016-11-01 | $22.16 | $22.16 | $21.86 | $21.88 | $12.78 | 110,245 |
| 2016-10-31 | $22.22 | $22.22 | $22.05 | $22.08 | $12.90 | 158,150 |
| 2016-10-28 | $22.00 | $22.24 | $21.98 | $22.15 | $12.94 | 133,409 |
| 2016-10-27 | $22.11 | $22.13 | $21.95 | $21.99 | $12.84 | 177,066 |
| 2016-10-26 | $22.00 | $22.00 | $21.88 | $22.00 | $12.85 | 74,683 |
| 2016-10-25 | $21.97 | $22.00 | $21.87 | $21.98 | $12.84 | 101,104 |
| 2016-10-24 | $22.00 | $22.00 | $21.90 | $21.98 | $12.84 | 105,707 |
| 2016-10-21 | $21.88 | $21.98 | $21.82 | $21.98 | $12.84 | 68,165 |
| 2016-10-20 | $21.80 | $21.90 | $21.64 | $21.89 | $12.79 | 158,743 |
| 2016-10-19 | $21.78 | $21.78 | $21.62 | $21.70 | $12.67 | 77,431 |
| 2016-10-18 | $21.74 | $21.84 | $21.49 | $21.60 | $12.62 | 134,546 |
| 2016-10-17 | $21.71 | $21.74 | $21.60 | $21.65 | $12.65 | 107,986 |
| 2016-10-14 | $21.80 | $21.88 | $21.60 | $21.72 | $12.69 | 54,688 |
| 2016-10-13 | $21.57 | $21.72 | $21.52 | $21.69 | $12.67 | 108,423 |
| 2016-10-12 | $21.63 | $21.72 | $21.60 | $21.71 | $12.68 | 104,975 |
| 2016-10-11 | $21.75 | $21.84 | $21.60 | $21.70 | $12.67 | 165,743 |
| 2016-10-10 | $21.88 | $21.88 | $21.67 | $21.75 | $12.70 | 130,477 |
| 2016-10-07 | $21.63 | $21.76 | $21.52 | $21.70 | $12.67 | 87,768 |
| 2016-10-06 | $21.76 | $21.87 | $21.63 | $21.63 | $12.63 | 94,502 |
| 2016-10-05 | $21.81 | $21.96 | $21.67 | $21.74 | $12.70 | 115,668 |
| 2016-10-04 | $21.84 | $21.86 | $21.54 | $21.61 | $12.62 | 88,051 |
| 2016-10-03 | $21.88 | $21.95 | $21.56 | $21.76 | $12.71 | 111,356 |
| 2016-09-30 | $21.69 | $22.23 | $21.61 | $21.77 | $12.72 | 224,109 |
| 2016-09-29 | $21.92 | $21.95 | $21.46 | $21.53 | $12.58 | 180,507 |
| 2016-09-28 | $21.63 | $21.95 | $21.63 | $21.79 | $12.73 | 238,142 |
| 2016-09-27 | $22.05 | $22.28 | $21.95 | $22.26 | $12.74 | 238,691 |
| 2016-09-26 | $22.02 | $22.06 | $21.95 | $22.00 | $12.59 | 105,840 |
| 2016-09-23 | $21.77 | $22.14 | $21.72 | $21.92 | $12.54 | 222,223 |
| 2016-09-22 | $21.64 | $21.72 | $21.57 | $21.71 | $12.42 | 138,315 |
| 2016-09-21 | $21.66 | $21.66 | $21.38 | $21.44 | $12.27 | 158,377 |
| 2016-09-20 | $21.54 | $21.75 | $21.26 | $21.41 | $12.25 | 285,843 |
| 2016-09-19 | $21.61 | $21.61 | $21.26 | $21.33 | $12.21 | 272,833 |
| 2016-09-16 | $21.64 | $21.64 | $21.36 | $21.40 | $12.25 | 162,365 |
| 2016-09-15 | $21.70 | $21.74 | $21.51 | $21.55 | $12.33 | 123,659 |
| 2016-09-14 | $21.90 | $21.90 | $21.46 | $21.62 | $12.37 | 194,614 |
| 2016-09-13 | $21.93 | $22.35 | $21.59 | $21.61 | $12.37 | 276,548 |
| 2016-09-12 | $21.60 | $22.00 | $21.60 | $21.97 | $12.57 | 179,695 |
| 2016-09-09 | $21.98 | $22.02 | $21.78 | $21.81 | $12.48 | 169,332 |
| 2016-09-08 | $21.65 | $22.04 | $21.65 | $21.99 | $12.58 | 168,035 |
| 2016-09-07 | $21.67 | $21.75 | $21.45 | $21.71 | $12.42 | 161,852 |
| 2016-09-06 | $21.68 | $21.71 | $21.48 | $21.54 | $12.33 | 131,996 |
| 2016-09-02 | $21.78 | $21.78 | $21.53 | $21.65 | $12.39 | 92,555 |
| 2016-09-01 | $21.82 | $21.95 | $21.59 | $21.64 | $12.38 | 145,526 |
| 2016-08-31 | $21.85 | $21.96 | $21.67 | $21.96 | $12.57 | 142,514 |
| 2016-08-30 | $21.85 | $21.90 | $21.57 | $21.87 | $12.52 | 158,701 |
| 2016-08-29 | $21.70 | $21.87 | $21.48 | $21.83 | $12.49 | 130,935 |
| 2016-08-26 | $21.51 | $21.73 | $21.40 | $21.71 | $12.42 | 93,422 |
| 2016-08-25 | $21.38 | $21.61 | $21.31 | $21.40 | $12.25 | 104,553 |
| 2016-08-24 | $21.79 | $21.79 | $21.20 | $21.28 | $12.18 | 108,005 |
| 2016-08-23 | $21.73 | $21.93 | $21.55 | $21.74 | $12.44 | 172,590 |
| 2016-08-22 | $21.03 | $22.05 | $21.00 | $21.97 | $12.57 | 465,165 |
| 2016-08-19 | $20.80 | $21.38 | $20.66 | $21.29 | $12.18 | 178,543 |
| 2016-08-18 | $20.73 | $20.90 | $20.54 | $20.89 | $11.95 | 106,489 |
| 2016-08-17 | $20.68 | $20.69 | $20.50 | $20.68 | $11.83 | 76,526 |
| 2016-08-16 | $20.76 | $20.76 | $20.59 | $20.68 | $11.83 | 104,173 |
| 2016-08-15 | $20.79 | $20.79 | $20.58 | $20.69 | $11.84 | 68,757 |
| 2016-08-12 | $21.00 | $21.00 | $20.75 | $20.82 | $11.91 | 141,015 |
| 2016-08-11 | $20.80 | $20.97 | $20.65 | $20.96 | $11.99 | 109,163 |
| 2016-08-10 | $20.50 | $20.78 | $20.34 | $20.78 | $11.89 | 158,823 |
| 2016-08-09 | $20.04 | $20.47 | $20.02 | $20.46 | $11.71 | 148,518 |
| 2016-08-08 | $20.03 | $20.05 | $19.99 | $20.05 | $11.47 | 160,306 |
| 2016-08-05 | $20.09 | $20.09 | $19.98 | $19.99 | $11.44 | 279,953 |
| 2016-08-04 | $20.14 | $20.45 | $20.03 | $20.07 | $11.49 | 183,370 |
| 2016-08-03 | $20.05 | $20.07 | $20.02 | $20.05 | $11.47 | 82,718 |
| 2016-08-02 | $20.07 | $20.07 | $19.98 | $20.04 | $11.47 | 138,491 |
| 2016-08-01 | $20.03 | $20.10 | $20.00 | $20.07 | $11.49 | 112,777 |
| 2016-07-29 | $20.09 | $20.09 | $20.01 | $20.08 | $11.49 | 179,677 |
| 2016-07-28 | $20.08 | $20.10 | $20.01 | $20.04 | $11.47 | 119,161 |
| 2016-07-27 | $20.04 | $20.08 | $19.99 | $20.07 | $11.49 | 108,819 |
| 2016-07-26 | $20.01 | $20.05 | $19.98 | $20.00 | $11.45 | 157,665 |
| 2016-07-25 | $20.03 | $20.07 | $20.00 | $20.03 | $11.46 | 64,548 |
| 2016-07-22 | $20.00 | $20.04 | $20.00 | $20.03 | $11.46 | 97,827 |
| 2016-07-21 | $20.12 | $20.12 | $20.01 | $20.05 | $11.47 | 109,914 |
| 2016-07-20 | $20.09 | $20.12 | $20.02 | $20.04 | $11.47 | 171,514 |
| 2016-07-19 | $20.01 | $20.09 | $20.00 | $20.05 | $11.47 | 162,417 |
| 2016-07-18 | $20.00 | $20.08 | $19.98 | $20.05 | $11.47 | 326,274 |
| 2016-07-15 | $20.05 | $20.05 | $19.97 | $20.01 | $11.45 | 91,305 |
| 2016-07-14 | $20.01 | $20.08 | $19.98 | $20.02 | $11.46 | 115,168 |
| 2016-07-13 | $20.08 | $20.08 | $19.98 | $20.01 | $11.45 | 83,084 |
| 2016-07-12 | $20.09 | $20.09 | $19.94 | $19.99 | $11.44 | 138,812 |
| 2016-07-11 | $20.04 | $20.06 | $19.98 | $19.98 | $11.43 | 149,600 |
| 2016-07-08 | $20.12 | $20.12 | $19.98 | $20.02 | $11.46 | 194,809 |
| 2016-07-07 | $20.00 | $20.05 | $19.98 | $20.02 | $11.46 | 97,193 |
| 2016-07-06 | $19.92 | $20.03 | $19.92 | $19.99 | $11.44 | 93,802 |
| 2016-07-05 | $19.99 | $20.02 | $19.90 | $20.02 | $11.46 | 163,545 |
| 2016-07-01 | $20.09 | $20.09 | $19.87 | $19.99 | $11.44 | 93,086 |
| 2016-06-30 | $20.10 | $20.12 | $19.95 | $19.99 | $11.44 | 74,730 |
| 2016-06-29 | $19.96 | $20.03 | $19.95 | $20.02 | $11.46 | 154,047 |
| 2016-06-28 | $19.94 | $20.04 | $19.83 | $19.94 | $11.41 | 165,249 |
| 2016-06-27 | $20.00 | $20.00 | $19.77 | $19.98 | $11.18 | 144,504 |
| 2016-06-24 | $19.55 | $20.00 | $19.55 | $20.00 | $11.19 | 179,238 |
| 2016-06-23 | $20.00 | $20.00 | $19.97 | $20.00 | $11.19 | 102,617 |
| 2016-06-22 | $19.99 | $20.00 | $19.96 | $20.00 | $11.19 | 111,837 |
| 2016-06-21 | $19.96 | $20.00 | $19.90 | $19.96 | $11.17 | 150,776 |
| 2016-06-20 | $19.90 | $20.00 | $19.85 | $19.96 | $11.17 | 120,029 |
| 2016-06-17 | $19.88 | $19.94 | $19.77 | $19.94 | $11.16 | 196,634 |
| 2016-06-16 | $19.80 | $19.88 | $19.70 | $19.88 | $11.13 | 126,718 |
| 2016-06-15 | $19.76 | $19.88 | $19.76 | $19.81 | $11.09 | 117,373 |
| 2016-06-14 | $19.84 | $19.85 | $19.71 | $19.85 | $11.11 | 99,123 |
| 2016-06-13 | $19.80 | $19.88 | $19.80 | $19.82 | $11.09 | 91,956 |
| 2016-06-10 | $19.85 | $19.88 | $19.80 | $19.88 | $11.13 | 76,922 |
| 2016-06-09 | $19.86 | $19.88 | $19.83 | $19.88 | $11.13 | 67,553 |
| 2016-06-08 | $19.81 | $19.87 | $19.73 | $19.87 | $11.12 | 78,919 |
| 2016-06-07 | $19.85 | $19.87 | $19.71 | $19.77 | $11.06 | 83,582 |
| 2016-06-06 | $19.88 | $19.88 | $19.55 | $19.79 | $11.08 | 132,552 |
| 2016-06-03 | $19.82 | $19.88 | $19.81 | $19.81 | $11.09 | 48,713 |
| 2016-06-02 | $19.76 | $19.85 | $19.71 | $19.84 | $11.10 | 49,893 |
| 2016-06-01 | $19.82 | $19.87 | $19.67 | $19.76 | $11.06 | 73,289 |
| 2016-05-31 | $19.74 | $19.92 | $19.61 | $19.82 | $11.09 | 64,372 |
| 2016-05-27 | $19.83 | $19.85 | $19.52 | $19.58 | $10.96 | 102,680 |
| 2016-05-26 | $19.84 | $19.85 | $19.66 | $19.83 | $11.10 | 55,328 |
| 2016-05-25 | $19.85 | $19.93 | $19.75 | $19.80 | $11.08 | 95,875 |
| 2016-05-24 | $20.00 | $20.05 | $19.80 | $19.80 | $11.08 | 58,412 |
| 2016-05-23 | $20.11 | $20.12 | $19.78 | $19.82 | $11.09 | 50,712 |
| 2016-05-20 | $19.98 | $20.00 | $19.88 | $19.95 | $11.16 | 46,618 |
| 2016-05-19 | $19.96 | $19.96 | $19.80 | $19.88 | $11.13 | 46,069 |
| 2016-05-18 | $20.00 | $20.00 | $19.84 | $19.86 | $11.11 | 89,848 |
| 2016-05-17 | $19.96 | $20.00 | $19.89 | $19.90 | $11.14 | 71,941 |
| 2016-05-16 | $19.85 | $19.98 | $19.74 | $19.89 | $11.13 | 111,418 |
| 2016-05-13 | $19.59 | $19.89 | $19.58 | $19.84 | $11.10 | 72,120 |
| 2016-05-12 | $19.79 | $19.83 | $19.64 | $19.78 | $11.07 | 67,817 |
| 2016-05-11 | $19.55 | $19.77 | $19.37 | $19.73 | $11.04 | 115,589 |
| 2016-05-10 | $19.78 | $19.78 | $19.30 | $19.50 | $10.91 | 107,531 |
| 2016-05-09 | $19.56 | $19.64 | $19.40 | $19.40 | $10.86 | 67,041 |
| 2016-05-06 | $19.65 | $19.65 | $19.45 | $19.47 | $10.90 | 56,017 |
| 2016-05-05 | $19.74 | $19.75 | $19.56 | $19.57 | $10.95 | 73,230 |
| 2016-05-04 | $19.73 | $19.75 | $19.52 | $19.59 | $10.96 | 65,708 |
| 2016-05-03 | $19.67 | $19.86 | $19.60 | $19.60 | $10.97 | 69,130 |
| 2016-05-02 | $19.73 | $19.79 | $19.65 | $19.75 | $11.05 | 53,045 |
| 2016-04-29 | $19.78 | $19.83 | $19.50 | $19.65 | $11.00 | 85,296 |
| 2016-04-28 | $19.82 | $19.88 | $19.60 | $19.60 | $10.97 | 102,236 |
| 2016-04-27 | $19.77 | $19.85 | $19.73 | $19.85 | $11.11 | 89,868 |
| 2016-04-26 | $19.69 | $19.80 | $19.60 | $19.78 | $11.07 | 83,627 |
| 2016-04-25 | $19.69 | $19.80 | $19.57 | $19.79 | $11.08 | 50,535 |
| 2016-04-22 | $19.55 | $19.74 | $19.55 | $19.74 | $11.05 | 62,438 |
| 2016-04-21 | $19.56 | $19.68 | $19.46 | $19.57 | $10.95 | 144,353 |
| 2016-04-20 | $19.60 | $19.69 | $19.30 | $19.50 | $10.91 | 66,876 |
| 2016-04-19 | $19.59 | $19.64 | $19.43 | $19.59 | $10.96 | 127,924 |
| 2016-04-18 | $19.59 | $19.67 | $19.50 | $19.52 | $10.92 | 58,770 |
| 2016-04-15 | $19.64 | $19.71 | $19.53 | $19.53 | $10.93 | 70,688 |
| 2016-04-14 | $19.55 | $19.62 | $19.50 | $19.55 | $10.94 | 51,112 |
| 2016-04-13 | $19.60 | $19.65 | $19.40 | $19.58 | $10.96 | 129,521 |
| 2016-04-12 | $19.68 | $19.75 | $19.51 | $19.56 | $10.95 | 69,671 |
| 2016-04-11 | $19.64 | $19.78 | $19.57 | $19.59 | $10.96 | 56,647 |
| 2016-04-08 | $19.58 | $19.75 | $19.40 | $19.57 | $10.95 | 108,462 |
| 2016-04-07 | $19.42 | $19.60 | $19.42 | $19.51 | $10.92 | 32,704 |
| 2016-04-06 | $19.49 | $19.52 | $19.36 | $19.51 | $10.92 | 75,622 |
| 2016-04-05 | $19.50 | $19.68 | $19.30 | $19.34 | $10.82 | 54,240 |
| 2016-04-04 | $19.65 | $19.70 | $19.47 | $19.58 | $10.96 | 108,074 |
| 2016-04-01 | $19.61 | $19.68 | $19.52 | $19.65 | $11.00 | 62,834 |
| 2016-03-31 | $19.55 | $19.65 | $19.46 | $19.60 | $10.97 | 81,524 |
| 2016-03-30 | $19.65 | $19.68 | $19.50 | $19.53 | $10.93 | 144,183 |
| 2016-03-29 | $19.71 | $19.72 | $19.40 | $19.55 | $10.94 | 127,663 |
| 2016-03-28 | $19.90 | $20.00 | $19.77 | $20.00 | $10.94 | 200,989 |
| 2016-03-24 | $19.87 | $19.90 | $19.71 | $19.89 | $10.88 | 43,728 |
| 2016-03-23 | $19.84 | $19.90 | $19.76 | $19.89 | $10.88 | 38,440 |
| 2016-03-22 | $19.93 | $19.93 | $19.72 | $19.87 | $10.87 | 72,906 |
| 2016-03-21 | $19.94 | $20.00 | $19.86 | $19.91 | $10.89 | 56,389 |
| 2016-03-18 | $19.93 | $20.03 | $19.81 | $20.00 | $10.94 | 527,388 |
| 2016-03-17 | $19.63 | $19.96 | $19.52 | $19.92 | $10.90 | 92,949 |
| 2016-03-16 | $19.40 | $19.64 | $19.33 | $19.59 | $10.72 | 92,809 |
| 2016-03-15 | $19.77 | $19.88 | $19.26 | $19.40 | $10.61 | 104,543 |
| 2016-03-14 | $19.75 | $19.98 | $19.60 | $19.76 | $10.81 | 214,382 |
| 2016-03-11 | $19.80 | $20.00 | $19.65 | $19.73 | $10.79 | 249,373 |
| 2016-03-10 | $19.33 | $19.70 | $19.26 | $19.70 | $10.78 | 141,527 |
| 2016-03-09 | $19.56 | $19.56 | $19.25 | $19.36 | $10.59 | 129,174 |
| 2016-03-08 | $19.43 | $19.49 | $19.10 | $19.36 | $10.59 | 47,679 |
| 2016-03-07 | $19.06 | $19.66 | $19.06 | $19.35 | $10.59 | 159,720 |
| 2016-03-04 | $18.87 | $19.35 | $18.65 | $19.05 | $10.42 | 163,681 |
| 2016-03-03 | $18.87 | $18.92 | $18.40 | $18.76 | $10.26 | 160,579 |
| 2016-03-02 | $18.65 | $18.75 | $18.28 | $18.68 | $10.22 | 58,572 |
| 2016-03-01 | $18.58 | $18.93 | $18.47 | $18.75 | $10.26 | 107,832 |
| 2016-02-29 | $18.37 | $18.74 | $18.33 | $18.74 | $10.25 | 63,536 |
| 2016-02-26 | $18.48 | $18.50 | $18.32 | $18.45 | $10.09 | 46,546 |
| 2016-02-25 | $18.50 | $18.50 | $18.28 | $18.48 | $10.11 | 90,820 |
| 2016-02-24 | $18.33 | $18.50 | $18.26 | $18.50 | $10.12 | 44,641 |
| 2016-02-23 | $18.45 | $18.73 | $18.33 | $18.43 | $10.08 | 59,761 |
| 2016-02-22 | $18.53 | $18.92 | $18.31 | $18.39 | $10.06 | 64,690 |
| 2016-02-19 | $18.20 | $18.50 | $18.07 | $18.47 | $10.10 | 53,995 |
| 2016-02-18 | $18.11 | $18.59 | $18.00 | $18.24 | $9.98 | 71,193 |
| 2016-02-17 | $18.35 | $18.35 | $17.85 | $18.03 | $9.86 | 130,888 |
| 2016-02-16 | $17.55 | $18.25 | $17.55 | $18.25 | $9.98 | 133,701 |
| 2016-02-12 | $17.87 | $17.91 | $17.50 | $17.65 | $9.66 | 62,486 |
| 2016-02-11 | $17.80 | $18.10 | $17.56 | $17.71 | $9.69 | 70,707 |
| 2016-02-10 | $18.15 | $18.25 | $17.80 | $17.80 | $9.74 | 81,040 |
| 2016-02-09 | $17.80 | $18.15 | $17.80 | $18.07 | $9.89 | 49,498 |
| 2016-02-08 | $18.18 | $18.24 | $17.83 | $18.11 | $9.91 | 115,273 |
| 2016-02-05 | $18.08 | $18.25 | $17.99 | $18.17 | $9.94 | 52,745 |
| 2016-02-04 | $17.91 | $18.14 | $17.91 | $17.96 | $9.82 | 65,883 |
| 2016-02-03 | $18.08 | $18.14 | $17.85 | $17.98 | $9.84 | 77,054 |
| 2016-02-02 | $17.90 | $18.24 | $17.86 | $17.94 | $9.81 | 72,354 |
| 2016-02-01 | $17.89 | $18.23 | $17.50 | $17.92 | $9.80 | 129,637 |
| 2016-01-29 | $18.46 | $18.77 | $17.85 | $17.85 | $9.76 | 196,246 |
| 2016-01-28 | $18.62 | $18.66 | $18.36 | $18.44 | $10.09 | 75,348 |
| 2016-01-27 | $18.30 | $18.50 | $18.17 | $18.45 | $10.09 | 75,567 |
| 2016-01-26 | $18.74 | $18.74 | $18.28 | $18.45 | $10.09 | 68,853 |
| 2016-01-25 | $18.35 | $18.81 | $18.35 | $18.61 | $10.18 | 87,069 |
| 2016-01-22 | $18.11 | $18.60 | $17.82 | $18.39 | $10.06 | 138,964 |
| 2016-01-21 | $17.39 | $18.57 | $17.00 | $17.82 | $9.75 | 172,389 |
| 2016-01-20 | $18.25 | $18.42 | $16.66 | $17.41 | $9.52 | 232,504 |
| 2016-01-19 | $18.57 | $18.75 | $18.00 | $18.10 | $9.90 | 127,531 |
| 2016-01-15 | $18.84 | $19.23 | $18.25 | $18.56 | $10.15 | 128,014 |
| 2016-01-14 | $19.47 | $19.47 | $18.95 | $18.97 | $10.38 | 78,369 |
| 2016-01-13 | $19.50 | $19.56 | $19.16 | $19.41 | $10.62 | 134,399 |
| 2016-01-12 | $19.24 | $19.40 | $19.07 | $19.35 | $10.59 | 53,545 |
| 2016-01-11 | $19.43 | $19.43 | $19.08 | $19.14 | $10.47 | 97,060 |
| 2016-01-08 | $19.33 | $19.47 | $19.03 | $19.33 | $10.57 | 48,263 |
| 2016-01-07 | $19.23 | $19.38 | $19.20 | $19.33 | $10.57 | 56,225 |
| 2016-01-06 | $18.95 | $19.50 | $18.95 | $19.35 | $10.59 | 75,357 |
| 2016-01-05 | $18.98 | $19.31 | $18.94 | $19.08 | $10.44 | 56,334 |
| 2016-01-04 | $19.00 | $19.10 | $18.90 | $18.96 | $10.37 | 69,771 |
| 2015-12-31 | $19.25 | $19.40 | $19.00 | $19.00 | $10.39 | 125,721 |
| 2015-12-30 | $19.41 | $19.59 | $19.25 | $19.25 | $10.53 | 85,934 |
| 2015-12-29 | $19.60 | $19.77 | $19.25 | $19.34 | $10.58 | 118,949 |
| 2015-12-28 | $19.80 | $19.93 | $19.76 | $19.78 | $10.57 | 175,184 |
| 2015-12-24 | $19.99 | $19.99 | $19.70 | $19.82 | $10.60 | 71,717 |
| 2015-12-23 | $20.00 | $20.00 | $19.80 | $19.85 | $10.61 | 107,337 |
| 2015-12-22 | $19.95 | $20.02 | $19.80 | $19.93 | $10.65 | 152,900 |
| 2015-12-21 | $20.14 | $20.14 | $19.88 | $19.93 | $10.65 | 108,352 |
| 2015-12-18 | $20.00 | $20.01 | $19.76 | $19.95 | $10.67 | 164,739 |
| 2015-12-17 | $19.87 | $20.00 | $19.76 | $19.99 | $10.69 | 106,129 |
| 2015-12-16 | $19.88 | $19.88 | $19.38 | $19.71 | $10.54 | 188,822 |
| 2015-12-15 | $19.50 | $19.90 | $19.25 | $19.77 | $10.57 | 209,721 |
| 2015-12-14 | $19.46 | $19.49 | $19.10 | $19.24 | $10.29 | 250,343 |
| 2015-12-11 | $19.65 | $19.67 | $19.27 | $19.47 | $10.41 | 78,796 |
| 2015-12-10 | $19.51 | $19.64 | $19.51 | $19.60 | $10.48 | 34,970 |
| 2015-12-09 | $19.53 | $19.75 | $19.40 | $19.57 | $10.46 | 67,323 |
| 2015-12-08 | $19.70 | $19.70 | $19.33 | $19.44 | $10.39 | 128,276 |
| 2015-12-07 | $19.76 | $19.92 | $19.60 | $19.70 | $10.53 | 144,539 |
| 2015-12-04 | $19.85 | $19.91 | $19.75 | $19.79 | $10.58 | 120,684 |
| 2015-12-03 | $19.89 | $19.92 | $19.76 | $19.76 | $10.56 | 145,037 |
| 2015-12-02 | $19.90 | $20.00 | $19.85 | $19.93 | $10.65 | 182,752 |
| 2015-12-01 | $19.96 | $19.99 | $19.81 | $19.90 | $10.64 | 189,760 |
| 2015-11-30 | $19.94 | $19.94 | $19.76 | $19.89 | $10.63 | 142,526 |
| 2015-11-27 | $20.00 | $20.00 | $19.79 | $19.80 | $10.59 | 55,819 |
| 2015-11-25 | $19.97 | $20.00 | $19.85 | $19.98 | $10.68 | 106,611 |
| 2015-11-24 | $20.00 | $20.00 | $19.86 | $19.90 | $10.64 | 58,359 |
| 2015-11-23 | $19.97 | $20.00 | $19.90 | $19.99 | $10.69 | 99,063 |
| 2015-11-20 | $20.00 | $20.05 | $19.94 | $20.01 | $10.70 | 106,766 |
| 2015-11-19 | $19.98 | $20.00 | $19.90 | $20.00 | $10.69 | 93,599 |
| 2015-11-18 | $19.87 | $20.00 | $19.83 | $19.95 | $10.67 | 87,546 |
| 2015-11-17 | $19.71 | $19.84 | $19.70 | $19.79 | $10.58 | 45,875 |
| 2015-11-16 | $19.55 | $19.87 | $19.55 | $19.73 | $10.55 | 55,295 |
| 2015-11-13 | $19.91 | $19.94 | $19.55 | $19.65 | $10.51 | 84,684 |
| 2015-11-12 | $19.59 | $19.99 | $19.52 | $19.88 | $10.63 | 68,461 |
| 2015-11-11 | $19.44 | $19.89 | $19.32 | $19.60 | $10.48 | 80,516 |
| 2015-11-10 | $20.00 | $20.00 | $19.32 | $19.39 | $10.37 | 154,471 |
| 2015-11-09 | $20.15 | $20.18 | $19.98 | $20.03 | $10.71 | 68,596 |
| 2015-11-06 | $20.03 | $20.17 | $19.60 | $20.06 | $10.72 | 160,060 |
| 2015-11-05 | $20.01 | $20.09 | $19.40 | $20.08 | $10.73 | 206,680 |
| 2015-11-04 | $20.03 | $20.05 | $19.95 | $19.95 | $10.67 | 79,067 |
| 2015-11-03 | $19.95 | $20.05 | $19.95 | $20.00 | $10.69 | 128,885 |
| 2015-11-02 | $19.97 | $20.04 | $19.95 | $19.99 | $10.69 | 98,067 |
| 2015-10-30 | $19.99 | $20.04 | $19.95 | $20.01 | $10.70 | 145,734 |
| 2015-10-29 | $19.96 | $20.03 | $19.95 | $19.98 | $10.68 | 162,454 |
| 2015-10-28 | $19.99 | $20.05 | $19.95 | $19.99 | $10.69 | 85,131 |
| 2015-10-27 | $20.00 | $20.07 | $19.95 | $19.98 | $10.68 | 90,819 |
| 2015-10-26 | $20.19 | $20.19 | $19.96 | $20.00 | $10.69 | 52,959 |
| 2015-10-23 | $20.14 | $20.35 | $20.13 | $20.26 | $10.83 | 98,563 |
| 2015-10-22 | $20.21 | $20.49 | $20.05 | $20.15 | $10.77 | 106,852 |
| 2015-10-21 | $20.16 | $20.50 | $20.16 | $20.37 | $10.89 | 60,639 |
| 2015-10-20 | $20.31 | $20.42 | $20.18 | $20.20 | $10.80 | 29,642 |
| 2015-10-19 | $20.09 | $20.45 | $20.09 | $20.30 | $10.85 | 93,671 |
| 2015-10-16 | $20.08 | $20.15 | $19.97 | $20.11 | $10.75 | 91,851 |
| 2015-10-15 | $20.00 | $20.23 | $19.96 | $20.00 | $10.69 | 88,156 |
| 2015-10-14 | $20.19 | $20.33 | $19.95 | $19.95 | $10.67 | 153,813 |
| 2015-10-13 | $19.60 | $20.30 | $19.56 | $20.12 | $10.76 | 86,421 |
| 2015-10-12 | $19.54 | $19.79 | $19.54 | $19.79 | $10.58 | 43,904 |
| 2015-10-09 | $19.71 | $19.99 | $19.20 | $19.45 | $10.40 | 182,192 |
| 2015-10-08 | $19.42 | $19.82 | $19.35 | $19.66 | $10.51 | 40,040 |
| 2015-10-07 | $19.26 | $19.63 | $19.00 | $19.45 | $10.40 | 174,633 |
| 2015-10-06 | $19.46 | $19.53 | $18.99 | $19.12 | $10.22 | 132,587 |
| 2015-10-05 | $18.50 | $19.55 | $18.40 | $19.36 | $10.35 | 183,743 |
| 2015-10-02 | $18.35 | $18.48 | $18.30 | $18.40 | $9.84 | 234,398 |
| 2015-10-01 | $18.41 | $18.55 | $18.25 | $18.41 | $9.84 | 289,480 |
| 2015-09-30 | $18.16 | $19.13 | $18.16 | $18.41 | $9.84 | 419,226 |
| 2015-09-29 | $18.77 | $19.13 | $17.76 | $17.91 | $9.57 | 585,659 |
| 2015-09-28 | $19.68 | $19.82 | $18.64 | $18.71 | $10.00 | 370,360 |
| 2015-09-25 | $20.09 | $20.16 | $20.00 | $20.00 | $10.44 | 142,674 |
| 2015-09-24 | $20.20 | $20.46 | $20.05 | $20.08 | $10.48 | 109,162 |
| 2015-09-23 | $20.40 | $20.60 | $20.23 | $20.27 | $10.58 | 54,773 |
| 2015-09-22 | $20.51 | $20.74 | $20.36 | $20.44 | $10.67 | 80,477 |
| 2015-09-21 | $20.40 | $20.77 | $20.38 | $20.68 | $10.80 | 144,164 |
| 2015-09-18 | $20.52 | $20.87 | $20.31 | $20.40 | $10.65 | 212,395 |
| 2015-09-17 | $20.20 | $20.75 | $19.87 | $20.22 | $10.56 | 350,204 |
| 2015-09-16 | $21.40 | $21.55 | $20.05 | $20.16 | $10.52 | 711,312 |
| 2015-09-15 | $21.93 | $22.08 | $20.41 | $21.35 | $11.15 | 598,069 |
| 2015-09-14 | $23.46 | $23.49 | $21.14 | $21.92 | $11.44 | 575,761 |
| 2015-09-11 | $23.59 | $23.80 | $23.26 | $23.51 | $12.27 | 46,080 |
| 2015-09-10 | $23.29 | $23.70 | $22.91 | $23.63 | $12.34 | 56,284 |
| 2015-09-09 | $22.80 | $23.50 | $22.80 | $23.29 | $12.16 | 64,234 |
| 2015-09-08 | $23.62 | $23.64 | $22.60 | $22.69 | $11.85 | 78,441 |
| 2015-09-04 | $22.61 | $23.22 | $22.61 | $23.12 | $12.07 | 55,772 |
| 2015-09-03 | $23.30 | $23.31 | $22.54 | $22.77 | $11.89 | 112,624 |
| 2015-09-02 | $23.25 | $23.37 | $22.89 | $23.05 | $12.03 | 53,204 |
Goldman Sachs BDC Inc (GSBD) News Headlines
.jpg)
What to expect from bank earnings as high interest rates pressure smaller players
JPMorgan Chase, the nation's largest lender, kicks off earnings for the industry on Friday, followed by Bank of America and Goldman Sachs next week.
cnbc.com April 11, 2024.jpg)
These are Goldman's top tactical stock picks going into earnings season
As first-quarter earnings kick off, Goldman Sachs shared its most out-of-consensus ideas with the potential for upward earnings revisions.
cnbc.com April 11, 2024.jpg)
Goldman Sachs just added stocks to its top Asian picks, giving one over 45% upside
Goldman Sachs' analysts said the risk/reward of one Chinese stock looked "increasingly attractive."
cnbc.com April 11, 2024Recent Goldman Sachs BDC Inc (GSBD) News
.jpg)
.jpg)
Similar Companies to Goldman Sachs BDC Inc (GSBD) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |