Hanmi Financial Corp (HAFC) Exchange: NASDAQ
Data as of May 2, 2025
$22.58 ($-0.28) -1.22%
Hanmi Financial Corp - Daily Information
Click for more stock information on Hanmi Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.80 |
| Previous Close | $22.58 |
| High | $23.24 |
| Low | $22.24 |
| Adjusted Open | $22.80 |
| Previous Adjusted Close | $22.58 |
| Adjusted High | $23.24 |
| Adjusted Low | $22.24 |
About Hanmi Financial Corp (HAFC)
Hanmi Financial Corporation is a multi-state, minority-owned and operated financial institution specializing in creating and delivering innovative products and services for the consumer, small business and commercial customers. The company was founded in 1982 in Los Angeles, California, and currently has 46 branches across 4 states: California, Texas, Illinois, and Georgia. They offer a broad range of banking services, including personal and commercial loans, residential mortgage lending and Small Business Administration (SBA) loan programs, as well as deposits, foreign exchange services, and internet, telephone and mobile banking. Since its inception, Hanmi Financial Corporation has achieved consistent, sustainable growth in profits and productivity and has continually reinvested in its infrastructure and technology to meet the needs of its diversified customer base. They now employees over 970 people across their branches, loan production offices and corporate headquarters.
Invest in Hanmi Financial Corp (HAFC)
Historical Stock Data for Hanmi Financial Corp (HAFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $22.80 | $23.24 | $22.24 | $22.58 | $22.58 | 200,539 |
| 2025-03-27 | $22.20 | $23.38 | $22.20 | $22.86 | $22.86 | 137,295 |
| 2025-03-26 | $22.87 | $23.21 | $22.67 | $22.89 | $22.89 | 210,951 |
| 2025-03-25 | $22.98 | $23.53 | $22.76 | $22.77 | $22.77 | 147,728 |
| 2025-03-24 | $22.76 | $23.07 | $22.71 | $22.92 | $22.92 | 143,270 |
| 2025-03-21 | $21.60 | $22.50 | $21.58 | $22.46 | $22.46 | 594,157 |
| 2025-03-20 | $21.81 | $22.44 | $21.46 | $22.10 | $22.10 | 224,413 |
| 2025-03-19 | $21.92 | $22.33 | $21.88 | $22.06 | $22.06 | 120,796 |
| 2025-03-18 | $21.95 | $22.19 | $21.71 | $21.84 | $21.84 | 214,339 |
| 2025-03-17 | $21.84 | $22.19 | $21.77 | $22.13 | $22.13 | 215,699 |
| 2025-03-14 | $21.59 | $22.09 | $21.49 | $21.85 | $21.85 | 188,478 |
| 2025-03-13 | $21.81 | $22.13 | $21.27 | $21.30 | $21.30 | 211,201 |
| 2025-03-12 | $21.90 | $22.06 | $21.56 | $21.70 | $21.70 | 206,161 |
| 2025-03-11 | $21.64 | $21.98 | $21.45 | $21.77 | $21.77 | 182,422 |
| 2025-03-10 | $22.14 | $22.60 | $21.30 | $21.52 | $21.52 | 207,598 |
| 2025-03-07 | $22.66 | $22.99 | $22.15 | $22.44 | $22.44 | 141,962 |
| 2025-03-06 | $22.66 | $22.71 | $22.38 | $22.64 | $22.64 | 127,052 |
| 2025-03-05 | $23.24 | $23.55 | $22.62 | $22.93 | $22.93 | 158,262 |
| 2025-03-04 | $23.08 | $23.72 | $22.80 | $23.10 | $23.10 | 211,150 |
| 2025-03-03 | $23.88 | $24.40 | $23.67 | $23.85 | $23.85 | 156,601 |
| 2025-02-28 | $23.74 | $24.25 | $23.74 | $24.01 | $24.01 | 156,056 |
| 2025-02-27 | $23.10 | $23.80 | $22.31 | $23.64 | $23.64 | 245,757 |
| 2025-02-26 | $23.66 | $23.76 | $23.17 | $23.49 | $23.49 | 213,602 |
| 2025-02-25 | $23.18 | $23.90 | $22.76 | $23.72 | $23.72 | 225,685 |
| 2025-02-24 | $23.87 | $23.95 | $23.34 | $23.65 | $23.65 | 317,102 |
| 2025-02-21 | $24.53 | $24.63 | $23.49 | $23.71 | $23.71 | 282,483 |
| 2025-02-20 | $24.67 | $24.77 | $23.80 | $24.21 | $24.21 | 209,980 |
| 2025-02-19 | $24.60 | $25.09 | $24.54 | $24.82 | $24.82 | 238,608 |
| 2025-02-18 | $24.25 | $24.83 | $24.00 | $24.79 | $24.79 | 181,102 |
| 2025-02-14 | $24.50 | $24.68 | $24.21 | $24.29 | $24.29 | 93,797 |
| 2025-02-13 | $24.11 | $24.41 | $23.93 | $24.38 | $24.38 | 88,158 |
| 2025-02-12 | $24.42 | $24.51 | $24.17 | $24.19 | $24.19 | 130,186 |
| 2025-02-11 | $23.51 | $24.88 | $23.10 | $24.88 | $24.88 | 199,319 |
| 2025-02-10 | $24.50 | $24.62 | $24.09 | $24.28 | $24.28 | 170,727 |
| 2025-02-07 | $24.85 | $24.85 | $24.11 | $24.58 | $24.31 | 164,160 |
| 2025-02-06 | $24.81 | $24.83 | $24.51 | $24.78 | $24.51 | 135,051 |
| 2025-02-05 | $24.64 | $24.72 | $24.29 | $24.68 | $24.41 | 109,616 |
| 2025-02-04 | $24.05 | $24.49 | $24.03 | $24.49 | $24.22 | 166,606 |
| 2025-02-03 | $23.41 | $24.16 | $23.09 | $24.07 | $23.81 | 217,753 |
| 2025-01-31 | $24.22 | $24.35 | $23.65 | $24.02 | $23.76 | 154,725 |
| 2025-01-30 | $24.75 | $24.84 | $24.01 | $24.25 | $23.98 | 160,936 |
| 2025-01-29 | $24.09 | $25.30 | $23.76 | $24.54 | $24.27 | 304,090 |
| 2025-01-28 | $22.94 | $23.10 | $22.74 | $22.89 | $22.64 | 190,819 |
| 2025-01-27 | $22.97 | $23.17 | $22.64 | $23.03 | $22.78 | 198,584 |
| 2025-01-24 | $22.80 | $23.20 | $22.68 | $22.98 | $22.98 | 267,450 |
| 2025-01-23 | $22.98 | $23.13 | $22.61 | $22.85 | $22.85 | 178,607 |
| 2025-01-22 | $22.78 | $23.08 | $22.67 | $23.04 | $23.04 | 273,237 |
| 2025-01-21 | $22.26 | $23.36 | $22.26 | $23.06 | $23.06 | 173,407 |
| 2025-01-17 | $22.26 | $22.90 | $22.26 | $22.74 | $22.74 | 107,318 |
| 2025-01-16 | $22.90 | $22.90 | $22.43 | $22.62 | $22.62 | 115,249 |
| 2025-01-15 | $23.16 | $23.23 | $22.63 | $22.90 | $22.90 | 101,318 |
| 2025-01-14 | $21.92 | $22.45 | $21.84 | $22.45 | $22.45 | 101,533 |
| 2025-01-13 | $21.30 | $21.66 | $21.28 | $21.65 | $21.65 | 337,599 |
| 2025-01-10 | $21.86 | $21.86 | $20.98 | $21.39 | $21.39 | 239,784 |
| 2025-01-08 | $22.36 | $22.63 | $22.07 | $22.35 | $22.35 | 171,009 |
| 2025-01-07 | $22.83 | $23.05 | $22.09 | $22.45 | $22.45 | 280,943 |
| 2025-01-06 | $22.89 | $23.22 | $22.56 | $22.82 | $22.82 | 202,071 |
| 2025-01-03 | $22.98 | $23.06 | $22.35 | $22.81 | $22.81 | 133,552 |
| 2025-01-02 | $23.80 | $23.80 | $22.74 | $22.79 | $22.79 | 197,688 |
| 2024-12-31 | $23.65 | $23.78 | $23.44 | $23.62 | $23.62 | 172,992 |
| 2024-12-30 | $23.28 | $23.66 | $23.01 | $23.48 | $23.48 | 98,391 |
| 2024-12-27 | $23.66 | $23.95 | $23.17 | $23.38 | $23.38 | 374,386 |
| 2024-12-26 | $23.64 | $23.92 | $23.53 | $23.88 | $23.88 | 90,520 |
| 2024-12-24 | $23.51 | $24.21 | $23.41 | $23.80 | $23.80 | 65,553 |
| 2024-12-23 | $23.71 | $23.94 | $23.39 | $23.45 | $23.45 | 153,688 |
| 2024-12-20 | $23.03 | $24.25 | $23.03 | $23.64 | $23.64 | 834,762 |
| 2024-12-19 | $24.12 | $24.56 | $23.29 | $23.37 | $23.37 | 207,883 |
| 2024-12-18 | $25.82 | $25.83 | $23.43 | $23.64 | $23.64 | 286,993 |
| 2024-12-17 | $26.25 | $26.70 | $25.44 | $25.44 | $25.44 | 187,223 |
| 2024-12-16 | $25.90 | $26.53 | $25.90 | $26.47 | $26.47 | 155,696 |
| 2024-12-13 | $26.14 | $26.35 | $25.83 | $26.00 | $26.00 | 165,775 |
| 2024-12-12 | $26.42 | $26.45 | $25.84 | $26.06 | $26.06 | 168,750 |
| 2024-12-11 | $26.02 | $26.57 | $25.92 | $26.39 | $26.39 | 216,199 |
| 2024-12-10 | $25.64 | $26.02 | $25.36 | $25.82 | $25.82 | 173,047 |
| 2024-12-09 | $25.69 | $25.76 | $25.40 | $25.52 | $25.52 | 128,922 |
| 2024-12-06 | $25.77 | $25.77 | $25.17 | $25.66 | $25.66 | 107,249 |
| 2024-12-05 | $25.67 | $26.10 | $25.37 | $25.48 | $25.48 | 258,752 |
| 2024-12-04 | $25.43 | $25.76 | $24.67 | $25.74 | $25.74 | 241,779 |
| 2024-12-03 | $26.30 | $26.49 | $25.60 | $25.61 | $25.61 | 212,340 |
| 2024-12-02 | $26.42 | $26.84 | $25.91 | $26.32 | $26.32 | 174,648 |
| 2024-11-29 | $27.02 | $27.30 | $26.28 | $26.45 | $26.45 | 111,308 |
| 2024-11-27 | $26.94 | $27.40 | $26.70 | $26.75 | $26.75 | 163,309 |
| 2024-11-26 | $26.68 | $27.18 | $26.64 | $26.71 | $26.71 | 148,409 |
| 2024-11-25 | $27.04 | $27.59 | $26.73 | $26.84 | $26.84 | 177,035 |
| 2024-11-22 | $25.88 | $26.61 | $25.77 | $26.55 | $26.55 | 161,723 |
| 2024-11-21 | $25.60 | $25.99 | $25.43 | $25.75 | $25.75 | 124,841 |
| 2024-11-20 | $25.44 | $25.51 | $25.01 | $25.35 | $25.35 | 114,176 |
| 2024-11-19 | $25.04 | $25.61 | $25.04 | $25.41 | $25.41 | 125,977 |
| 2024-11-18 | $25.80 | $26.07 | $25.45 | $25.59 | $25.59 | 119,611 |
| 2024-11-15 | $25.69 | $25.98 | $25.20 | $25.65 | $25.65 | 200,025 |
| 2024-11-14 | $25.45 | $25.53 | $25.06 | $25.35 | $25.35 | 141,771 |
| 2024-11-13 | $26.01 | $26.07 | $25.25 | $25.26 | $25.26 | 433,469 |
| 2024-11-12 | $25.76 | $25.99 | $25.47 | $25.66 | $25.66 | 198,854 |
| 2024-11-11 | $25.38 | $26.24 | $25.20 | $25.90 | $25.90 | 206,655 |
| 2024-11-08 | $24.81 | $25.20 | $24.60 | $24.89 | $24.89 | 168,106 |
| 2024-11-07 | $25.44 | $25.61 | $24.56 | $24.74 | $24.74 | 247,014 |
| 2024-11-06 | $24.65 | $26.30 | $24.65 | $25.71 | $25.71 | 501,875 |
| 2024-11-05 | $22.45 | $22.98 | $22.45 | $22.96 | $22.96 | 157,862 |
| 2024-11-04 | $22.57 | $22.98 | $22.02 | $22.40 | $22.40 | 232,715 |
| 2024-11-01 | $23.17 | $23.26 | $22.72 | $22.92 | $22.67 | 229,516 |
| 2024-10-31 | $23.35 | $23.43 | $22.87 | $22.87 | $22.62 | 220,395 |
| 2024-10-30 | $22.82 | $23.67 | $22.82 | $23.27 | $23.27 | 267,807 |
| 2024-10-29 | $22.91 | $22.97 | $22.65 | $22.93 | $22.93 | 160,479 |
| 2024-10-28 | $22.25 | $22.95 | $22.19 | $22.92 | $22.92 | 238,989 |
| 2024-10-25 | $23.00 | $23.01 | $21.90 | $21.94 | $21.94 | 218,877 |
| 2024-10-24 | $22.36 | $23.14 | $21.99 | $23.04 | $23.04 | 332,342 |
| 2024-10-23 | $20.40 | $21.64 | $20.22 | $21.56 | $21.56 | 588,108 |
| 2024-10-22 | $20.00 | $20.19 | $19.90 | $20.13 | $20.13 | 90,903 |
| 2024-10-21 | $20.74 | $20.74 | $19.94 | $19.99 | $19.99 | 196,365 |
| 2024-10-18 | $21.02 | $21.07 | $20.65 | $20.65 | $20.65 | 137,332 |
| 2024-10-17 | $20.75 | $21.07 | $20.54 | $21.02 | $21.02 | 190,246 |
| 2024-10-16 | $20.93 | $21.17 | $20.66 | $20.71 | $20.71 | 255,424 |
| 2024-10-15 | $20.20 | $21.10 | $20.06 | $20.65 | $20.65 | 190,950 |
| 2024-10-14 | $19.95 | $20.15 | $19.78 | $20.06 | $20.06 | 307,688 |
| 2024-10-11 | $19.39 | $20.09 | $19.28 | $19.90 | $19.90 | 167,268 |
| 2024-10-10 | $19.00 | $19.31 | $18.97 | $19.30 | $19.30 | 158,863 |
| 2024-10-09 | $18.77 | $19.19 | $18.70 | $19.05 | $19.05 | 179,182 |
| 2024-10-08 | $18.87 | $18.87 | $18.58 | $18.75 | $18.75 | 135,802 |
| 2024-10-07 | $18.73 | $18.92 | $18.66 | $18.86 | $18.86 | 99,702 |
| 2024-10-04 | $18.78 | $18.90 | $18.50 | $18.80 | $18.80 | 144,253 |
| 2024-10-03 | $18.26 | $18.53 | $18.19 | $18.50 | $18.50 | 151,605 |
| 2024-10-02 | $18.36 | $18.87 | $18.33 | $18.44 | $18.44 | 160,257 |
| 2024-10-01 | $18.53 | $18.53 | $17.93 | $18.03 | $18.03 | 162,546 |
| 2024-09-30 | $18.40 | $18.87 | $18.40 | $18.60 | $18.60 | 147,227 |
| 2024-09-27 | $18.41 | $18.57 | $18.07 | $18.44 | $18.44 | 209,287 |
| 2024-09-26 | $18.57 | $18.70 | $18.15 | $18.16 | $18.16 | 152,978 |
| 2024-09-25 | $18.89 | $19.05 | $18.26 | $18.36 | $18.36 | 200,003 |
| 2024-09-24 | $19.21 | $19.48 | $18.84 | $18.89 | $18.89 | 131,514 |
| 2024-09-23 | $19.36 | $19.39 | $19.13 | $19.19 | $19.19 | 134,163 |
| 2024-09-20 | $19.64 | $19.78 | $19.28 | $19.31 | $19.31 | 680,344 |
| 2024-09-19 | $19.75 | $19.98 | $19.39 | $19.84 | $19.84 | 196,228 |
| 2024-09-18 | $19.00 | $19.91 | $18.69 | $19.26 | $19.26 | 183,871 |
| 2024-09-17 | $19.15 | $19.47 | $18.87 | $18.91 | $18.91 | 138,804 |
| 2024-09-16 | $18.98 | $19.14 | $18.68 | $18.94 | $18.94 | 127,315 |
| 2024-09-13 | $18.73 | $18.94 | $18.52 | $18.93 | $18.93 | 142,078 |
| 2024-09-12 | $18.37 | $18.56 | $18.16 | $18.41 | $18.41 | 105,958 |
| 2024-09-11 | $18.39 | $18.56 | $17.90 | $18.40 | $18.40 | 150,614 |
| 2024-09-10 | $18.66 | $18.97 | $18.20 | $18.59 | $18.59 | 175,615 |
| 2024-09-09 | $18.66 | $18.81 | $18.43 | $18.56 | $18.56 | 228,460 |
| 2024-09-06 | $19.13 | $19.19 | $18.54 | $18.60 | $18.60 | 300,869 |
| 2024-09-05 | $19.32 | $19.38 | $19.00 | $19.01 | $19.01 | 153,197 |
| 2024-09-04 | $19.37 | $19.71 | $19.06 | $19.16 | $19.16 | 160,557 |
| 2024-09-03 | $19.53 | $19.96 | $19.37 | $19.45 | $19.45 | 131,172 |
| 2024-08-30 | $19.80 | $19.84 | $18.31 | $19.81 | $19.81 | 110,420 |
| 2024-08-29 | $19.85 | $19.88 | $19.42 | $19.70 | $19.70 | 111,621 |
| 2024-08-28 | $19.54 | $19.83 | $19.43 | $19.61 | $19.61 | 167,874 |
| 2024-08-27 | $19.81 | $19.92 | $19.49 | $19.54 | $19.54 | 165,222 |
| 2024-08-26 | $20.48 | $20.53 | $20.00 | $20.03 | $20.03 | 160,893 |
| 2024-08-23 | $19.06 | $20.49 | $19.06 | $20.30 | $20.30 | 241,353 |
| 2024-08-22 | $18.67 | $19.00 | $18.67 | $18.97 | $18.97 | 101,088 |
| 2024-08-21 | $18.86 | $18.86 | $18.57 | $18.72 | $18.72 | 91,176 |
| 2024-08-20 | $19.01 | $19.01 | $18.68 | $18.71 | $18.71 | 110,658 |
| 2024-08-19 | $18.97 | $19.10 | $18.80 | $19.07 | $19.07 | 89,368 |
| 2024-08-16 | $18.49 | $19.07 | $18.49 | $18.93 | $18.93 | 158,231 |
| 2024-08-15 | $18.67 | $18.91 | $18.52 | $18.58 | $18.58 | 121,835 |
| 2024-08-14 | $18.47 | $18.47 | $18.03 | $18.21 | $18.21 | 120,976 |
| 2024-08-13 | $18.26 | $18.37 | $17.98 | $18.30 | $18.30 | 146,335 |
| 2024-08-12 | $18.42 | $18.55 | $17.92 | $18.07 | $18.07 | 197,509 |
| 2024-08-09 | $18.51 | $18.51 | $18.16 | $18.30 | $18.30 | 345,436 |
| 2024-08-08 | $18.60 | $18.68 | $18.26 | $18.59 | $18.59 | 161,533 |
| 2024-08-07 | $18.70 | $18.77 | $18.21 | $18.24 | $18.24 | 163,684 |
| 2024-08-06 | $18.01 | $18.58 | $17.82 | $18.43 | $18.43 | 298,010 |
| 2024-08-05 | $17.61 | $18.30 | $17.37 | $18.03 | $18.03 | 330,861 |
| 2024-08-02 | $18.59 | $19.12 | $17.79 | $18.86 | $18.60 | 235,032 |
| 2024-08-01 | $20.42 | $20.49 | $19.30 | $19.40 | $19.13 | 350,072 |
| 2024-07-31 | $20.06 | $20.92 | $19.84 | $20.40 | $20.12 | 347,960 |
| 2024-07-30 | $20.04 | $20.29 | $20.00 | $20.05 | $19.78 | 503,404 |
| 2024-07-29 | $20.58 | $20.60 | $19.78 | $19.87 | $19.60 | 266,007 |
| 2024-07-26 | $20.50 | $20.70 | $20.13 | $20.51 | $20.23 | 318,722 |
| 2024-07-25 | $19.56 | $20.39 | $19.41 | $20.10 | $19.83 | 323,082 |
| 2024-07-24 | $20.30 | $20.90 | $19.40 | $19.41 | $19.14 | 346,681 |
| 2024-07-23 | $19.86 | $20.73 | $19.86 | $20.70 | $20.42 | 301,008 |
| 2024-07-22 | $19.37 | $20.11 | $19.27 | $20.05 | $19.78 | 263,136 |
| 2024-07-19 | $19.61 | $20.00 | $19.48 | $19.51 | $19.24 | 172,550 |
| 2024-07-18 | $19.56 | $20.12 | $19.35 | $19.55 | $19.28 | 336,405 |
| 2024-07-17 | $19.02 | $19.82 | $19.02 | $19.80 | $19.53 | 335,773 |
| 2024-07-16 | $18.30 | $19.32 | $18.24 | $19.23 | $18.97 | 358,899 |
| 2024-07-15 | $17.67 | $18.23 | $17.58 | $18.09 | $17.84 | 287,094 |
| 2024-07-12 | $17.50 | $17.64 | $17.25 | $17.38 | $17.14 | 242,503 |
| 2024-07-11 | $16.78 | $17.50 | $16.78 | $17.36 | $17.12 | 342,366 |
| 2024-07-10 | $16.25 | $16.55 | $16.20 | $16.49 | $16.26 | 192,714 |
| 2024-07-09 | $15.99 | $16.24 | $15.85 | $16.19 | $15.97 | 178,973 |
| 2024-07-08 | $15.95 | $16.08 | $15.86 | $15.97 | $15.75 | 112,994 |
| 2024-07-05 | $16.25 | $16.34 | $15.74 | $15.78 | $15.56 | 226,575 |
| 2024-07-03 | $16.68 | $16.69 | $16.23 | $16.23 | $16.01 | 72,001 |
| 2024-07-02 | $16.39 | $16.71 | $16.39 | $16.68 | $16.45 | 137,082 |
| 2024-07-01 | $16.66 | $16.77 | $16.31 | $16.39 | $16.17 | 140,414 |
| 2024-06-28 | $16.15 | $16.75 | $16.12 | $16.72 | $16.49 | 346,618 |
| 2024-06-27 | $15.91 | $15.98 | $15.79 | $15.93 | $15.71 | 101,283 |
| 2024-06-26 | $15.40 | $15.93 | $15.40 | $15.92 | $15.70 | 140,692 |
| 2024-06-25 | $15.59 | $15.71 | $15.50 | $15.56 | $15.35 | 153,776 |
| 2024-06-24 | $15.44 | $15.81 | $15.44 | $15.63 | $15.42 | 137,816 |
| 2024-06-21 | $15.50 | $15.56 | $15.29 | $15.36 | $15.15 | 618,768 |
| 2024-06-20 | $15.35 | $15.53 | $15.35 | $15.47 | $15.26 | 122,372 |
| 2024-06-18 | $15.39 | $15.54 | $15.30 | $15.44 | $15.23 | 114,160 |
| 2024-06-17 | $15.13 | $15.36 | $14.97 | $15.35 | $15.14 | 199,143 |
| 2024-06-14 | $15.25 | $15.37 | $15.04 | $15.17 | $15.17 | 177,991 |
| 2024-06-13 | $15.67 | $15.67 | $15.26 | $15.48 | $15.48 | 204,160 |
| 2024-06-12 | $15.69 | $16.11 | $15.55 | $15.70 | $15.70 | 237,279 |
| 2024-06-11 | $15.16 | $15.32 | $15.07 | $15.27 | $15.27 | 151,372 |
| 2024-06-10 | $15.44 | $15.44 | $15.15 | $15.27 | $15.27 | 175,151 |
| 2024-06-07 | $15.28 | $15.63 | $15.28 | $15.57 | $15.57 | 147,751 |
| 2024-06-06 | $15.40 | $15.55 | $15.38 | $15.52 | $15.52 | 169,391 |
| 2024-06-05 | $15.44 | $15.50 | $15.13 | $15.44 | $15.44 | 206,020 |
| 2024-06-04 | $15.36 | $15.46 | $15.23 | $15.29 | $15.29 | 220,945 |
| 2024-06-03 | $15.95 | $15.95 | $15.51 | $15.54 | $15.54 | 134,800 |
| 2024-05-31 | $15.59 | $15.80 | $15.52 | $15.76 | $15.76 | 126,978 |
| 2024-05-30 | $15.42 | $15.58 | $15.25 | $15.48 | $15.48 | 145,203 |
| 2024-05-29 | $15.27 | $15.34 | $14.95 | $15.17 | $15.17 | 137,232 |
| 2024-05-28 | $15.68 | $15.73 | $15.36 | $15.45 | $15.45 | 163,525 |
| 2024-05-24 | $15.75 | $15.81 | $15.47 | $15.56 | $15.56 | 112,305 |
| 2024-05-23 | $16.12 | $16.12 | $15.56 | $15.64 | $15.64 | 160,826 |
| 2024-05-22 | $16.22 | $16.30 | $16.00 | $16.09 | $16.09 | 104,663 |
| 2024-05-21 | $16.23 | $16.37 | $16.22 | $16.30 | $16.30 | 111,395 |
| 2024-05-20 | $16.65 | $16.66 | $16.19 | $16.20 | $16.20 | 170,282 |
| 2024-05-17 | $16.70 | $16.85 | $16.60 | $16.65 | $16.65 | 112,842 |
| 2024-05-16 | $16.43 | $16.75 | $16.39 | $16.61 | $16.61 | 167,262 |
| 2024-05-15 | $16.44 | $16.61 | $16.35 | $16.53 | $16.53 | 126,048 |
| 2024-05-14 | $16.37 | $16.37 | $16.19 | $16.36 | $16.36 | 142,021 |
| 2024-05-13 | $16.29 | $16.39 | $16.18 | $16.18 | $16.18 | 97,946 |
| 2024-05-10 | $16.28 | $16.28 | $16.03 | $16.14 | $16.14 | 105,057 |
| 2024-05-09 | $16.23 | $16.33 | $15.55 | $16.26 | $16.26 | 338,984 |
| 2024-05-08 | $15.76 | $16.25 | $15.58 | $16.22 | $16.22 | 182,153 |
| 2024-05-07 | $16.04 | $16.21 | $15.95 | $15.98 | $15.98 | 121,268 |
| 2024-05-06 | $15.82 | $16.09 | $15.79 | $15.97 | $15.97 | 131,457 |
| 2024-05-03 | $15.85 | $16.00 | $15.73 | $15.80 | $15.80 | 145,880 |
| 2024-05-02 | $15.82 | $15.97 | $15.74 | $15.90 | $15.65 | 176,075 |
| 2024-05-01 | $15.40 | $15.96 | $15.40 | $15.70 | $15.46 | 227,732 |
| 2024-04-30 | $15.48 | $15.53 | $15.30 | $15.30 | $15.06 | 194,851 |
| 2024-04-29 | $15.94 | $15.94 | $15.57 | $15.57 | $15.33 | 295,638 |
| 2024-04-26 | $15.65 | $16.03 | $15.65 | $15.82 | $15.57 | 457,426 |
| 2024-04-25 | $15.80 | $15.81 | $15.30 | $15.63 | $15.39 | 324,697 |
| 2024-04-24 | $14.55 | $15.24 | $14.55 | $15.14 | $14.90 | 295,584 |
| 2024-04-23 | $15.18 | $15.70 | $15.04 | $15.64 | $15.40 | 137,952 |
| 2024-04-22 | $15.22 | $15.36 | $15.17 | $15.21 | $14.97 | 171,534 |
| 2024-04-19 | $14.53 | $15.22 | $14.49 | $15.21 | $15.21 | 253,161 |
| 2024-04-18 | $14.48 | $14.71 | $14.48 | $14.60 | $14.60 | 150,074 |
| 2024-04-17 | $14.58 | $14.78 | $14.47 | $14.50 | $14.50 | 180,676 |
| 2024-04-16 | $14.67 | $14.67 | $14.45 | $14.48 | $14.48 | 125,058 |
| 2024-04-15 | $14.90 | $15.02 | $14.60 | $14.78 | $14.78 | 257,842 |
| 2024-04-12 | $14.72 | $14.90 | $14.70 | $14.83 | $14.83 | 178,656 |
| 2024-04-11 | $14.87 | $14.89 | $14.64 | $14.86 | $14.86 | 169,301 |
| 2024-04-10 | $15.27 | $15.45 | $14.61 | $14.80 | $14.80 | 313,505 |
| 2024-04-09 | $15.47 | $15.66 | $15.44 | $15.57 | $15.57 | 162,697 |
| 2024-04-08 | $15.19 | $15.55 | $15.19 | $15.44 | $15.44 | 155,787 |
| 2024-04-05 | $15.18 | $15.27 | $15.07 | $15.17 | $15.17 | 114,567 |
| 2024-04-04 | $15.46 | $15.59 | $15.11 | $15.18 | $15.18 | 170,720 |
| 2024-04-03 | $15.25 | $15.43 | $15.24 | $15.30 | $15.30 | 368,444 |
| 2024-04-02 | $15.25 | $15.45 | $15.10 | $15.32 | $15.32 | 250,315 |
| 2024-04-01 | $15.98 | $15.98 | $15.49 | $15.49 | $15.49 | 272,919 |
| 2024-03-28 | $15.82 | $15.99 | $15.75 | $15.92 | $15.92 | 209,869 |
| 2024-03-27 | $15.36 | $15.91 | $15.35 | $15.87 | $15.87 | 198,976 |
| 2024-03-26 | $15.40 | $15.45 | $15.20 | $15.25 | $15.25 | 153,331 |
| 2024-03-25 | $15.30 | $15.57 | $15.26 | $15.36 | $15.36 | 134,619 |
| 2024-03-22 | $15.65 | $15.65 | $15.22 | $15.22 | $15.22 | 147,518 |
| 2024-03-21 | $15.51 | $15.75 | $15.46 | $15.55 | $15.55 | 261,084 |
| 2024-03-20 | $14.69 | $15.61 | $14.69 | $15.42 | $15.42 | 275,372 |
| 2024-03-19 | $14.97 | $15.17 | $14.86 | $14.87 | $14.87 | 234,478 |
| 2024-03-18 | $14.97 | $15.14 | $14.75 | $14.98 | $14.98 | 290,626 |
| 2024-03-15 | $14.59 | $14.94 | $14.58 | $14.85 | $14.85 | 1,520,875 |
| 2024-03-14 | $15.21 | $15.29 | $14.57 | $14.68 | $14.68 | 274,203 |
| 2024-03-13 | $15.05 | $15.41 | $15.05 | $15.27 | $15.27 | 229,870 |
| 2024-03-12 | $15.57 | $15.66 | $15.08 | $15.14 | $15.14 | 428,585 |
| 2024-03-11 | $15.76 | $15.88 | $15.59 | $15.63 | $15.63 | 329,638 |
| 2024-03-08 | $15.91 | $16.00 | $15.70 | $15.77 | $15.77 | 227,951 |
| 2024-03-07 | $15.65 | $15.80 | $15.41 | $15.74 | $15.74 | 421,911 |
| 2024-03-06 | $15.45 | $15.66 | $15.03 | $15.51 | $15.51 | 489,161 |
| 2024-03-05 | $14.76 | $15.54 | $14.76 | $15.42 | $15.42 | 233,988 |
| 2024-03-04 | $14.95 | $15.25 | $14.84 | $14.86 | $14.86 | 515,319 |
| 2024-03-01 | $15.03 | $15.14 | $14.76 | $15.01 | $15.01 | 309,316 |
| 2024-02-29 | $15.46 | $15.54 | $15.01 | $15.11 | $15.11 | 248,375 |
| 2024-02-28 | $15.12 | $15.30 | $15.02 | $15.13 | $15.13 | 321,006 |
| 2024-02-27 | $15.44 | $15.46 | $15.19 | $15.25 | $15.25 | 298,533 |
| 2024-02-26 | $15.08 | $15.38 | $15.01 | $15.26 | $15.26 | 518,134 |
| 2024-02-23 | $15.06 | $15.30 | $14.84 | $15.19 | $15.19 | 390,338 |
| 2024-02-22 | $15.08 | $15.24 | $14.91 | $15.00 | $15.00 | 301,580 |
| 2024-02-21 | $15.22 | $15.27 | $15.02 | $15.13 | $15.13 | 389,762 |
| 2024-02-20 | $15.18 | $15.50 | $15.18 | $15.23 | $15.23 | 214,683 |
| 2024-02-16 | $15.35 | $15.56 | $15.16 | $15.41 | $15.41 | 261,608 |
| 2024-02-15 | $15.12 | $15.63 | $15.06 | $15.52 | $15.52 | 240,084 |
| 2024-02-14 | $15.13 | $15.24 | $14.79 | $15.04 | $15.04 | 313,824 |
| 2024-02-13 | $15.00 | $15.18 | $14.60 | $14.92 | $14.92 | 371,950 |
| 2024-02-12 | $15.48 | $15.82 | $15.48 | $15.54 | $15.54 | 231,097 |
| 2024-02-09 | $14.88 | $15.56 | $14.67 | $15.47 | $15.47 | 364,796 |
| 2024-02-08 | $14.89 | $15.04 | $14.73 | $14.86 | $14.86 | 365,188 |
| 2024-02-07 | $15.21 | $15.23 | $14.78 | $14.85 | $14.85 | 659,500 |
| 2024-02-06 | $15.45 | $15.72 | $15.08 | $15.21 | $15.21 | 356,665 |
| 2024-02-05 | $15.73 | $15.73 | $15.39 | $15.53 | $15.53 | 195,887 |
| 2024-02-02 | $15.88 | $16.16 | $15.77 | $15.87 | $15.87 | 318,334 |
| 2024-02-01 | $17.07 | $17.07 | $15.87 | $16.44 | $16.19 | 460,851 |
| 2024-01-31 | $17.00 | $17.38 | $16.60 | $16.75 | $16.49 | 401,451 |
| 2024-01-30 | $17.20 | $17.35 | $17.04 | $17.14 | $16.87 | 205,636 |
| 2024-01-29 | $17.03 | $17.39 | $16.92 | $17.29 | $17.02 | 289,220 |
| 2024-01-26 | $17.48 | $17.48 | $16.97 | $17.02 | $16.76 | 223,971 |
| 2024-01-25 | $16.99 | $17.27 | $16.82 | $17.23 | $16.96 | 320,075 |
| 2024-01-24 | $17.93 | $18.21 | $16.58 | $16.75 | $16.75 | 519,272 |
| 2024-01-23 | $18.97 | $19.15 | $18.47 | $18.49 | $18.49 | 119,136 |
| 2024-01-22 | $18.55 | $18.88 | $18.08 | $18.88 | $18.88 | 138,943 |
| 2024-01-19 | $18.22 | $18.30 | $17.90 | $18.29 | $18.29 | 229,987 |
| 2024-01-18 | $18.15 | $18.24 | $17.85 | $18.06 | $18.06 | 265,059 |
| 2024-01-17 | $17.93 | $18.27 | $17.77 | $18.06 | $18.06 | 117,131 |
| 2024-01-16 | $18.14 | $18.46 | $18.04 | $18.17 | $18.17 | 206,025 |
| 2024-01-12 | $18.77 | $18.80 | $18.18 | $18.41 | $18.41 | 108,855 |
| 2024-01-11 | $18.62 | $18.68 | $18.26 | $18.56 | $18.56 | 360,777 |
| 2024-01-10 | $18.63 | $18.84 | $18.52 | $18.80 | $18.80 | 200,555 |
| 2024-01-09 | $18.81 | $18.85 | $18.50 | $18.66 | $18.66 | 203,587 |
| 2024-01-08 | $18.94 | $19.09 | $18.74 | $19.09 | $19.09 | 130,370 |
| 2024-01-05 | $18.93 | $19.26 | $18.84 | $18.90 | $18.90 | 284,124 |
| 2024-01-04 | $18.81 | $19.19 | $18.75 | $19.04 | $19.04 | 249,004 |
| 2024-01-03 | $19.24 | $19.29 | $18.70 | $18.71 | $18.71 | 222,118 |
| 2024-01-02 | $19.23 | $19.71 | $19.03 | $19.36 | $19.36 | 204,935 |
| 2023-12-29 | $19.85 | $19.85 | $19.40 | $19.40 | $19.40 | 76,591 |
| 2023-12-28 | $19.93 | $20.12 | $19.83 | $19.93 | $19.93 | 73,302 |
| 2023-12-27 | $20.20 | $20.31 | $19.98 | $20.05 | $20.05 | 119,128 |
| 2023-12-26 | $19.83 | $20.15 | $19.78 | $20.12 | $20.12 | 87,478 |
| 2023-12-22 | $19.78 | $19.92 | $19.63 | $19.69 | $19.69 | 136,497 |
| 2023-12-21 | $19.67 | $19.69 | $19.32 | $19.56 | $19.56 | 97,101 |
| 2023-12-20 | $19.78 | $20.24 | $19.43 | $19.45 | $19.45 | 266,967 |
| 2023-12-19 | $19.37 | $19.94 | $19.28 | $19.78 | $19.78 | 165,283 |
| 2023-12-18 | $19.30 | $19.52 | $19.07 | $19.23 | $19.23 | 163,414 |
| 2023-12-15 | $19.61 | $19.64 | $19.18 | $19.30 | $19.30 | 1,090,832 |
| 2023-12-14 | $19.92 | $20.24 | $19.39 | $19.43 | $19.43 | 261,894 |
| 2023-12-13 | $18.37 | $19.20 | $17.95 | $19.11 | $19.11 | 420,250 |
| 2023-12-12 | $18.40 | $18.53 | $18.19 | $18.31 | $18.31 | 152,351 |
| 2023-12-11 | $18.53 | $18.55 | $18.24 | $18.40 | $18.40 | 140,994 |
| 2023-12-08 | $18.41 | $18.71 | $18.37 | $18.45 | $18.45 | 114,324 |
| 2023-12-07 | $17.80 | $18.35 | $17.63 | $18.35 | $18.35 | 145,878 |
| 2023-12-06 | $17.89 | $18.50 | $17.75 | $17.75 | $17.75 | 169,671 |
| 2023-12-05 | $17.85 | $17.96 | $17.62 | $17.71 | $17.71 | 84,569 |
| 2023-12-04 | $17.51 | $17.98 | $17.22 | $17.88 | $17.88 | 238,873 |
| 2023-12-01 | $16.50 | $17.72 | $16.49 | $17.67 | $17.67 | 156,759 |
| 2023-11-30 | $16.71 | $16.74 | $16.43 | $16.64 | $16.64 | 150,096 |
| 2023-11-29 | $16.35 | $16.71 | $16.19 | $16.57 | $16.57 | 202,159 |
| 2023-11-28 | $16.23 | $16.26 | $15.88 | $16.18 | $16.18 | 138,639 |
| 2023-11-27 | $16.44 | $16.44 | $16.08 | $16.18 | $16.18 | 141,019 |
| 2023-11-24 | $16.54 | $16.65 | $16.40 | $16.51 | $16.51 | 36,796 |
| 2023-11-22 | $16.58 | $16.61 | $16.33 | $16.55 | $16.55 | 143,352 |
| 2023-11-21 | $16.74 | $16.74 | $16.33 | $16.38 | $16.38 | 145,661 |
| 2023-11-20 | $16.93 | $16.93 | $16.52 | $16.82 | $16.82 | 152,813 |
| 2023-11-17 | $16.93 | $17.09 | $16.85 | $16.87 | $16.87 | 117,734 |
| 2023-11-16 | $16.90 | $16.95 | $16.52 | $16.66 | $16.66 | 56,147 |
| 2023-11-15 | $17.16 | $17.36 | $16.82 | $16.97 | $16.97 | 133,664 |
| 2023-11-14 | $16.34 | $17.36 | $16.34 | $17.20 | $17.20 | 163,316 |
| 2023-11-13 | $15.54 | $15.79 | $15.44 | $15.63 | $15.63 | 85,370 |
| 2023-11-10 | $15.67 | $15.72 | $15.35 | $15.57 | $15.57 | 121,486 |
| 2023-11-09 | $15.92 | $16.03 | $15.49 | $15.59 | $15.59 | 105,932 |
| 2023-11-08 | $16.00 | $16.00 | $15.71 | $15.88 | $15.88 | 334,092 |
| 2023-11-07 | $16.28 | $16.28 | $15.96 | $16.01 | $16.01 | 94,774 |
| 2023-11-06 | $16.37 | $16.44 | $15.61 | $16.34 | $16.34 | 124,834 |
| 2023-11-03 | $15.83 | $16.56 | $15.83 | $16.36 | $16.36 | 148,516 |
| 2023-11-02 | $14.97 | $15.84 | $14.97 | $15.82 | $15.58 | 195,968 |
| 2023-11-01 | $14.65 | $15.09 | $14.55 | $14.79 | $14.57 | 147,621 |
| 2023-10-31 | $14.68 | $14.75 | $14.48 | $14.68 | $14.46 | 146,332 |
| 2023-10-30 | $14.43 | $14.81 | $14.11 | $14.64 | $14.42 | 182,411 |
| 2023-10-27 | $14.38 | $14.47 | $14.05 | $14.20 | $13.99 | 387,183 |
| 2023-10-26 | $14.00 | $14.61 | $14.00 | $14.35 | $14.13 | 206,216 |
| 2023-10-25 | $14.30 | $14.87 | $13.87 | $13.99 | $13.78 | 280,760 |
| 2023-10-24 | $14.97 | $15.24 | $14.53 | $14.58 | $14.36 | 160,328 |
| 2023-10-23 | $14.84 | $15.23 | $14.80 | $14.88 | $14.88 | 176,523 |
| 2023-10-20 | $15.55 | $15.55 | $14.83 | $14.84 | $14.84 | 199,333 |
| 2023-10-19 | $15.58 | $15.87 | $15.43 | $15.53 | $15.53 | 169,069 |
| 2023-10-18 | $15.95 | $15.95 | $15.54 | $15.54 | $15.54 | 134,990 |
| 2023-10-17 | $15.77 | $16.29 | $15.75 | $16.02 | $16.02 | 336,143 |
| 2023-10-16 | $15.82 | $16.00 | $15.74 | $15.79 | $15.79 | 142,857 |
| 2023-10-13 | $16.26 | $16.33 | $15.59 | $15.60 | $15.60 | 111,263 |
| 2023-10-12 | $16.30 | $16.30 | $15.99 | $16.08 | $16.08 | 110,609 |
| 2023-10-11 | $16.28 | $16.53 | $16.17 | $16.27 | $16.27 | 120,248 |
| 2023-10-10 | $16.24 | $16.68 | $16.15 | $16.23 | $16.23 | 187,110 |
| 2023-10-09 | $15.90 | $16.27 | $15.90 | $16.09 | $16.09 | 117,849 |
| 2023-10-06 | $15.95 | $16.20 | $15.57 | $15.99 | $15.99 | 156,524 |
| 2023-10-05 | $15.79 | $16.06 | $15.69 | $16.00 | $16.00 | 275,183 |
| 2023-10-04 | $15.86 | $16.09 | $15.57 | $15.76 | $15.76 | 235,593 |
| 2023-10-03 | $16.02 | $16.23 | $15.73 | $15.74 | $15.74 | 166,242 |
| 2023-10-02 | $16.22 | $16.28 | $15.99 | $16.09 | $16.09 | 200,270 |
| 2023-09-29 | $16.33 | $16.43 | $16.15 | $16.23 | $16.23 | 188,994 |
| 2023-09-28 | $16.20 | $16.44 | $16.09 | $16.18 | $16.18 | 290,631 |
| 2023-09-27 | $16.39 | $16.49 | $16.18 | $16.18 | $16.18 | 139,275 |
| 2023-09-26 | $16.29 | $16.56 | $16.20 | $16.28 | $16.28 | 150,662 |
| 2023-09-25 | $16.21 | $16.45 | $16.02 | $16.43 | $16.43 | 68,363 |
| 2023-09-22 | $16.46 | $16.53 | $16.19 | $16.22 | $16.22 | 86,824 |
| 2023-09-21 | $16.24 | $16.65 | $16.12 | $16.37 | $16.37 | 154,523 |
| 2023-09-20 | $16.70 | $16.85 | $16.33 | $16.33 | $16.33 | 68,379 |
| 2023-09-19 | $16.75 | $16.85 | $16.54 | $16.59 | $16.59 | 84,246 |
| 2023-09-18 | $16.88 | $16.88 | $16.64 | $16.69 | $16.69 | 115,355 |
| 2023-09-15 | $16.97 | $17.04 | $16.72 | $16.88 | $16.88 | 447,123 |
| 2023-09-14 | $16.75 | $17.06 | $16.52 | $17.05 | $17.05 | 150,604 |
| 2023-09-13 | $16.79 | $16.97 | $16.38 | $16.54 | $16.54 | 129,398 |
| 2023-09-12 | $16.82 | $17.00 | $16.69 | $16.78 | $16.78 | 118,520 |
| 2023-09-11 | $16.85 | $17.01 | $16.77 | $16.79 | $16.79 | 100,669 |
| 2023-09-08 | $16.65 | $16.78 | $16.29 | $16.77 | $16.77 | 158,040 |
| 2023-09-07 | $16.78 | $16.96 | $16.40 | $16.53 | $16.53 | 226,822 |
| 2023-09-06 | $17.27 | $17.48 | $16.83 | $16.84 | $16.84 | 104,651 |
| 2023-09-05 | $17.82 | $17.82 | $17.24 | $17.35 | $17.35 | 134,967 |
| 2023-09-01 | $17.50 | $18.02 | $17.50 | $17.95 | $17.95 | 117,680 |
| 2023-08-31 | $17.38 | $17.49 | $17.25 | $17.32 | $17.32 | 108,477 |
| 2023-08-30 | $17.60 | $17.60 | $17.28 | $17.29 | $17.29 | 181,328 |
| 2023-08-29 | $17.51 | $17.75 | $17.31 | $17.52 | $17.52 | 111,332 |
| 2023-08-28 | $17.27 | $17.60 | $17.27 | $17.50 | $17.50 | 78,587 |
| 2023-08-25 | $17.41 | $17.50 | $16.92 | $17.17 | $17.17 | 64,873 |
| 2023-08-24 | $17.24 | $17.64 | $17.13 | $17.35 | $17.35 | 121,307 |
| 2023-08-23 | $17.17 | $17.46 | $16.99 | $17.30 | $17.30 | 86,707 |
| 2023-08-22 | $17.57 | $17.93 | $17.07 | $17.08 | $17.08 | 123,423 |
| 2023-08-21 | $17.98 | $18.07 | $17.54 | $17.56 | $17.56 | 111,800 |
| 2023-08-18 | $17.69 | $18.08 | $17.69 | $17.87 | $17.87 | 342,139 |
| 2023-08-17 | $17.99 | $18.12 | $17.80 | $17.90 | $17.90 | 86,463 |
| 2023-08-16 | $17.99 | $18.22 | $17.80 | $17.86 | $17.86 | 137,073 |
| 2023-08-15 | $18.46 | $18.72 | $17.99 | $18.02 | $18.02 | 209,779 |
| 2023-08-14 | $18.99 | $19.08 | $18.61 | $18.65 | $18.65 | 194,634 |
| 2023-08-11 | $19.00 | $19.12 | $18.95 | $19.10 | $19.10 | 101,499 |
| 2023-08-10 | $19.17 | $19.33 | $18.87 | $19.01 | $19.01 | 226,132 |
| 2023-08-09 | $19.27 | $19.27 | $18.94 | $19.08 | $19.08 | 180,865 |
| 2023-08-08 | $19.18 | $19.38 | $18.70 | $19.30 | $19.30 | 127,032 |
| 2023-08-07 | $18.99 | $19.61 | $18.97 | $19.55 | $19.55 | 164,931 |
| 2023-08-04 | $18.70 | $19.15 | $18.62 | $19.06 | $19.06 | 153,155 |
| 2023-08-03 | $18.68 | $19.06 | $18.50 | $19.00 | $19.00 | 131,801 |
| 2023-08-02 | $18.57 | $18.84 | $18.47 | $18.78 | $18.78 | 116,310 |
| 2023-08-01 | $18.79 | $18.98 | $18.52 | $18.82 | $18.82 | 162,708 |
| 2023-07-31 | $19.03 | $19.13 | $18.64 | $19.00 | $19.00 | 190,160 |
| 2023-07-28 | $18.88 | $19.26 | $18.61 | $19.06 | $19.06 | 147,186 |
| 2023-07-27 | $18.63 | $19.15 | $18.56 | $18.65 | $18.65 | 207,704 |
| 2023-07-26 | $18.05 | $18.85 | $17.95 | $18.50 | $18.50 | 308,842 |
| 2023-07-25 | $17.78 | $18.09 | $17.74 | $17.78 | $17.78 | 215,706 |
| 2023-07-24 | $17.09 | $17.80 | $17.09 | $17.75 | $17.75 | 129,913 |
| 2023-07-21 | $17.39 | $17.39 | $17.04 | $17.06 | $17.06 | 139,108 |
| 2023-07-20 | $17.30 | $17.32 | $16.97 | $17.21 | $17.21 | 148,661 |
| 2023-07-19 | $17.12 | $17.41 | $16.98 | $17.29 | $17.29 | 178,664 |
| 2023-07-18 | $16.53 | $17.07 | $16.49 | $16.98 | $16.98 | 204,292 |
| 2023-07-17 | $16.23 | $16.70 | $16.21 | $16.52 | $16.52 | 82,363 |
| 2023-07-14 | $16.67 | $16.67 | $16.19 | $16.26 | $16.26 | 161,861 |
| 2023-07-13 | $16.33 | $16.58 | $16.22 | $16.52 | $16.52 | 202,165 |
| 2023-07-12 | $16.04 | $16.35 | $15.98 | $16.26 | $16.26 | 194,403 |
| 2023-07-11 | $15.66 | $15.91 | $15.19 | $15.70 | $15.70 | 132,141 |
| 2023-07-10 | $15.33 | $15.92 | $15.33 | $15.62 | $15.62 | 276,682 |
| 2023-07-07 | $14.97 | $15.57 | $14.94 | $15.32 | $15.32 | 598,051 |
| 2023-07-06 | $15.00 | $15.10 | $14.70 | $14.95 | $14.95 | 178,069 |
| 2023-07-05 | $15.18 | $15.47 | $14.96 | $15.20 | $15.20 | 179,136 |
| 2023-07-03 | $15.00 | $15.37 | $15.00 | $15.30 | $15.30 | 140,662 |
| 2023-06-30 | $15.41 | $15.69 | $14.92 | $14.93 | $14.93 | 190,609 |
| 2023-06-29 | $15.26 | $15.53 | $15.26 | $15.28 | $15.28 | 130,892 |
| 2023-06-28 | $15.30 | $15.51 | $15.02 | $15.13 | $15.13 | 199,211 |
| 2023-06-27 | $15.22 | $15.56 | $15.00 | $15.36 | $15.36 | 260,105 |
| 2023-06-26 | $15.29 | $15.62 | $15.13 | $15.14 | $15.14 | 256,590 |
| 2023-06-23 | $15.23 | $15.49 | $15.07 | $15.21 | $15.21 | 271,719 |
| 2023-06-22 | $15.59 | $15.72 | $15.10 | $15.38 | $15.38 | 273,739 |
| 2023-06-21 | $15.91 | $15.91 | $15.70 | $15.71 | $15.71 | 281,569 |
| 2023-06-20 | $16.19 | $16.22 | $15.81 | $15.92 | $15.92 | 142,391 |
| 2023-06-16 | $16.56 | $16.56 | $15.88 | $16.19 | $16.19 | 522,470 |
| 2023-06-15 | $15.99 | $16.49 | $15.96 | $16.46 | $16.46 | 164,578 |
| 2023-06-14 | $16.51 | $16.68 | $16.04 | $16.10 | $16.10 | 166,657 |
| 2023-06-13 | $16.16 | $16.66 | $16.15 | $16.48 | $16.48 | 173,416 |
| 2023-06-12 | $16.27 | $16.77 | $16.01 | $16.15 | $16.15 | 181,068 |
| 2023-06-09 | $16.71 | $16.71 | $16.06 | $16.25 | $16.25 | 247,894 |
| 2023-06-08 | $16.91 | $16.91 | $16.43 | $16.77 | $16.77 | 201,529 |
| 2023-06-07 | $16.55 | $17.21 | $16.53 | $17.07 | $17.07 | 236,525 |
| 2023-06-06 | $15.18 | $16.49 | $15.18 | $16.34 | $16.34 | 219,326 |
| 2023-06-05 | $15.87 | $15.87 | $15.12 | $15.24 | $15.24 | 156,641 |
| 2023-06-02 | $14.96 | $15.93 | $14.86 | $15.88 | $15.88 | 175,461 |
| 2023-06-01 | $14.48 | $14.93 | $14.18 | $14.71 | $14.71 | 167,847 |
| 2023-05-31 | $14.79 | $14.82 | $14.35 | $14.40 | $14.40 | 145,859 |
| 2023-05-30 | $14.99 | $15.56 | $14.70 | $14.88 | $14.88 | 91,167 |
| 2023-05-26 | $14.72 | $15.02 | $14.39 | $14.95 | $14.95 | 112,988 |
| 2023-05-25 | $14.98 | $15.09 | $14.62 | $14.72 | $14.72 | 177,244 |
| 2023-05-24 | $15.25 | $15.30 | $14.99 | $15.00 | $15.00 | 268,891 |
| 2023-05-23 | $15.15 | $15.64 | $15.10 | $15.35 | $15.35 | 203,131 |
| 2023-05-22 | $14.87 | $15.21 | $14.56 | $15.15 | $15.15 | 187,520 |
| 2023-05-19 | $15.29 | $15.36 | $14.59 | $14.70 | $14.70 | 197,370 |
| 2023-05-18 | $15.05 | $15.23 | $14.81 | $15.14 | $15.14 | 232,774 |
| 2023-05-17 | $14.25 | $15.10 | $13.78 | $15.00 | $15.00 | 195,359 |
| 2023-05-16 | $14.17 | $14.32 | $13.85 | $13.88 | $13.88 | 110,152 |
| 2023-05-15 | $13.69 | $14.26 | $13.69 | $14.12 | $14.12 | 140,956 |
| 2023-05-12 | $13.87 | $13.92 | $13.64 | $13.77 | $13.77 | 152,437 |
| 2023-05-11 | $13.80 | $14.09 | $13.68 | $13.73 | $13.73 | 186,282 |
| 2023-05-10 | $14.19 | $14.37 | $13.82 | $14.01 | $14.01 | 192,693 |
| 2023-05-09 | $14.07 | $14.46 | $13.86 | $14.00 | $14.00 | 174,927 |
| 2023-05-08 | $14.80 | $15.00 | $14.12 | $14.13 | $14.13 | 232,077 |
| 2023-05-05 | $14.13 | $14.59 | $14.08 | $14.50 | $14.50 | 260,856 |
| 2023-05-04 | $14.31 | $14.52 | $13.35 | $14.06 | $13.82 | 244,293 |
| 2023-05-03 | $14.99 | $15.33 | $14.50 | $14.56 | $14.31 | 243,582 |
| 2023-05-02 | $15.67 | $15.82 | $14.91 | $14.94 | $14.69 | 260,820 |
| 2023-05-01 | $15.63 | $16.09 | $15.59 | $15.66 | $15.39 | 215,352 |
| 2023-04-28 | $16.27 | $16.70 | $16.12 | $16.16 | $15.89 | 188,273 |
| 2023-04-27 | $16.26 | $16.72 | $16.04 | $16.29 | $16.01 | 165,360 |
| 2023-04-26 | $17.00 | $17.30 | $15.80 | $16.09 | $15.82 | 217,377 |
| 2023-04-25 | $17.73 | $18.45 | $17.20 | $17.23 | $16.94 | 162,568 |
| 2023-04-24 | $17.98 | $18.28 | $17.85 | $17.89 | $17.59 | 179,650 |
| 2023-04-21 | $18.10 | $18.15 | $17.85 | $18.12 | $18.12 | 152,335 |
| 2023-04-20 | $18.14 | $18.27 | $17.91 | $18.08 | $18.08 | 104,005 |
| 2023-04-19 | $17.92 | $18.45 | $17.72 | $18.28 | $18.28 | 131,435 |
| 2023-04-18 | $18.30 | $18.30 | $17.70 | $17.82 | $17.82 | 92,213 |
| 2023-04-17 | $17.76 | $18.19 | $17.61 | $18.19 | $18.19 | 246,708 |
| 2023-04-14 | $18.38 | $18.40 | $17.68 | $17.79 | $17.79 | 105,750 |
| 2023-04-13 | $17.93 | $18.27 | $17.84 | $18.16 | $18.16 | 93,411 |
| 2023-04-12 | $18.20 | $18.33 | $17.80 | $17.86 | $17.86 | 87,241 |
| 2023-04-11 | $18.29 | $18.36 | $18.01 | $18.09 | $18.09 | 96,166 |
| 2023-04-10 | $18.21 | $18.61 | $18.21 | $18.28 | $18.28 | 188,722 |
| 2023-04-06 | $17.94 | $18.34 | $17.94 | $18.31 | $18.31 | 125,852 |
| 2023-04-05 | $17.86 | $18.07 | $17.70 | $17.97 | $17.97 | 156,207 |
| 2023-04-04 | $18.44 | $18.49 | $17.78 | $17.99 | $17.99 | 140,680 |
| 2023-04-03 | $18.56 | $18.66 | $18.23 | $18.43 | $18.43 | 143,351 |
| 2023-03-31 | $18.41 | $18.60 | $18.24 | $18.57 | $18.57 | 174,693 |
| 2023-03-30 | $19.06 | $19.20 | $18.25 | $18.34 | $18.34 | 202,008 |
| 2023-03-29 | $19.11 | $19.18 | $18.72 | $18.88 | $18.88 | 156,298 |
| 2023-03-28 | $19.20 | $19.39 | $18.84 | $18.97 | $18.97 | 324,219 |
| 2023-03-27 | $19.06 | $19.55 | $19.06 | $19.19 | $19.19 | 229,720 |
| 2023-03-24 | $18.20 | $18.85 | $18.14 | $18.72 | $18.72 | 419,973 |
| 2023-03-23 | $19.52 | $19.72 | $18.43 | $18.47 | $18.47 | 189,439 |
| 2023-03-22 | $20.07 | $20.10 | $19.12 | $19.14 | $19.14 | 220,233 |
| 2023-03-21 | $20.11 | $20.90 | $19.78 | $20.05 | $20.05 | 435,551 |
| 2023-03-20 | $19.50 | $20.17 | $19.26 | $19.31 | $19.31 | 320,342 |
| 2023-03-17 | $20.42 | $20.86 | $19.21 | $19.27 | $19.27 | 1,470,012 |
| 2023-03-16 | $19.24 | $21.10 | $19.05 | $20.73 | $20.73 | 302,724 |
| 2023-03-15 | $19.00 | $20.01 | $18.95 | $19.72 | $19.72 | 450,333 |
| 2023-03-14 | $21.07 | $23.07 | $19.73 | $19.87 | $19.87 | 540,069 |
| 2023-03-13 | $20.40 | $21.17 | $19.37 | $20.03 | $20.03 | 526,111 |
| 2023-03-10 | $21.23 | $21.79 | $20.55 | $21.45 | $21.45 | 246,291 |
| 2023-03-09 | $22.76 | $22.81 | $21.55 | $21.64 | $21.64 | 202,759 |
| 2023-03-08 | $22.90 | $23.07 | $22.57 | $22.96 | $22.96 | 161,241 |
| 2023-03-07 | $23.07 | $23.07 | $22.69 | $22.80 | $22.80 | 148,124 |
| 2023-03-06 | $23.45 | $23.45 | $22.89 | $23.12 | $23.12 | 169,251 |
| 2023-03-03 | $23.32 | $23.52 | $23.10 | $23.44 | $23.44 | 101,240 |
| 2023-03-02 | $23.38 | $23.38 | $22.97 | $23.22 | $23.22 | 124,412 |
| 2023-03-01 | $23.55 | $23.70 | $23.43 | $23.57 | $23.57 | 132,396 |
| 2023-02-28 | $23.79 | $23.91 | $23.58 | $23.62 | $23.62 | 171,079 |
| 2023-02-27 | $24.13 | $24.16 | $23.66 | $23.74 | $23.74 | 97,457 |
| 2023-02-24 | $24.00 | $24.13 | $23.77 | $23.97 | $23.97 | 95,397 |
| 2023-02-23 | $23.99 | $24.29 | $23.94 | $24.20 | $24.20 | 201,745 |
| 2023-02-22 | $24.04 | $24.13 | $23.69 | $23.84 | $23.84 | 191,658 |
| 2023-02-21 | $23.67 | $23.96 | $23.57 | $23.93 | $23.93 | 263,596 |
| 2023-02-17 | $23.75 | $24.14 | $23.46 | $23.88 | $23.88 | 497,212 |
| 2023-02-16 | $23.70 | $23.89 | $23.56 | $23.61 | $23.61 | 160,743 |
| 2023-02-15 | $23.52 | $24.06 | $23.49 | $23.93 | $23.93 | 93,484 |
| 2023-02-14 | $23.95 | $24.01 | $23.59 | $23.71 | $23.71 | 176,576 |
| 2023-02-13 | $23.61 | $24.05 | $23.61 | $24.00 | $24.00 | 126,651 |
| 2023-02-10 | $23.59 | $23.81 | $23.31 | $23.64 | $23.64 | 226,772 |
| 2023-02-09 | $23.85 | $23.94 | $23.45 | $23.47 | $23.47 | 181,773 |
| 2023-02-08 | $23.76 | $23.92 | $23.64 | $23.65 | $23.65 | 146,419 |
| 2023-02-07 | $23.57 | $24.08 | $23.45 | $23.94 | $23.94 | 263,353 |
| 2023-02-06 | $24.02 | $24.12 | $23.54 | $23.71 | $23.71 | 113,566 |
| 2023-02-03 | $23.74 | $24.16 | $23.49 | $24.12 | $24.12 | 146,312 |
| 2023-02-02 | $23.72 | $24.19 | $23.72 | $24.11 | $23.86 | 120,669 |
| 2023-02-01 | $23.12 | $23.99 | $23.10 | $23.70 | $23.46 | 208,109 |
| 2023-01-31 | $23.07 | $23.45 | $22.85 | $23.29 | $23.05 | 232,890 |
| 2023-01-30 | $23.07 | $23.23 | $22.83 | $22.94 | $22.70 | 125,387 |
| 2023-01-27 | $23.04 | $23.22 | $22.80 | $23.14 | $23.14 | 161,273 |
| 2023-01-26 | $22.89 | $23.15 | $22.66 | $23.05 | $23.05 | 156,557 |
| 2023-01-25 | $24.00 | $24.00 | $22.29 | $22.89 | $22.89 | 409,509 |
| 2023-01-24 | $24.63 | $24.74 | $24.32 | $24.54 | $24.54 | 79,387 |
| 2023-01-23 | $24.55 | $24.85 | $24.46 | $24.61 | $24.61 | 197,911 |
| 2023-01-20 | $24.48 | $24.61 | $24.22 | $24.55 | $24.55 | 164,004 |
| 2023-01-19 | $24.00 | $24.27 | $23.92 | $24.21 | $24.21 | 111,560 |
| 2023-01-18 | $24.84 | $24.91 | $24.13 | $24.16 | $24.16 | 93,014 |
| 2023-01-17 | $25.25 | $25.37 | $24.82 | $25.00 | $25.00 | 98,880 |
| 2023-01-13 | $25.09 | $25.46 | $24.73 | $25.33 | $25.33 | 158,052 |
| 2023-01-12 | $24.95 | $25.51 | $24.94 | $25.38 | $25.38 | 342,461 |
| 2023-01-11 | $24.52 | $24.79 | $24.38 | $24.75 | $24.75 | 275,689 |
| 2023-01-10 | $24.21 | $24.54 | $24.12 | $24.41 | $24.41 | 93,261 |
| 2023-01-09 | $24.81 | $24.81 | $24.12 | $24.26 | $24.26 | 174,498 |
| 2023-01-06 | $24.39 | $24.70 | $24.39 | $24.65 | $24.65 | 83,536 |
| 2023-01-05 | $24.38 | $24.38 | $24.06 | $24.20 | $24.20 | 86,453 |
| 2023-01-04 | $24.60 | $25.09 | $24.36 | $24.58 | $24.58 | 115,699 |
| 2023-01-03 | $24.77 | $24.97 | $24.33 | $24.59 | $24.59 | 128,679 |
| 2022-12-30 | $24.69 | $24.98 | $24.69 | $24.75 | $24.75 | 101,538 |
| 2022-12-29 | $24.32 | $24.84 | $24.32 | $24.80 | $24.80 | 117,660 |
| 2022-12-28 | $24.81 | $24.90 | $24.34 | $24.36 | $24.36 | 71,493 |
| 2022-12-27 | $24.86 | $25.16 | $24.64 | $24.83 | $24.83 | 90,941 |
| 2022-12-23 | $24.53 | $24.84 | $24.50 | $24.72 | $24.72 | 76,526 |
| 2022-12-22 | $24.63 | $24.65 | $24.17 | $24.51 | $24.51 | 83,313 |
| 2022-12-21 | $24.46 | $24.87 | $24.38 | $24.75 | $24.75 | 125,163 |
| 2022-12-20 | $24.47 | $24.66 | $24.24 | $24.26 | $24.26 | 150,941 |
| 2022-12-19 | $24.03 | $24.54 | $23.79 | $24.38 | $24.38 | 202,967 |
| 2022-12-16 | $23.99 | $24.09 | $23.74 | $23.84 | $23.84 | 812,468 |
| 2022-12-15 | $24.33 | $24.49 | $24.04 | $24.15 | $24.15 | 156,185 |
| 2022-12-14 | $25.10 | $25.38 | $24.45 | $24.61 | $24.61 | 142,668 |
| 2022-12-13 | $25.90 | $25.95 | $24.78 | $25.20 | $25.20 | 194,278 |
| 2022-12-12 | $25.19 | $25.62 | $24.94 | $25.41 | $25.41 | 114,859 |
| 2022-12-09 | $25.06 | $25.24 | $24.95 | $25.18 | $25.18 | 97,458 |
| 2022-12-08 | $24.99 | $25.29 | $24.86 | $25.07 | $25.07 | 108,073 |
| 2022-12-07 | $24.95 | $25.17 | $24.78 | $24.92 | $24.92 | 132,492 |
| 2022-12-06 | $25.28 | $25.32 | $24.82 | $25.04 | $25.04 | 185,874 |
| 2022-12-05 | $26.55 | $26.68 | $25.11 | $25.24 | $25.24 | 128,390 |
| 2022-12-02 | $26.41 | $26.90 | $26.41 | $26.84 | $26.84 | 60,442 |
| 2022-12-01 | $27.03 | $27.11 | $26.49 | $26.73 | $26.73 | 85,062 |
| 2022-11-30 | $26.76 | $27.06 | $26.13 | $27.05 | $27.05 | 160,603 |
| 2022-11-29 | $26.60 | $26.91 | $26.60 | $26.81 | $26.81 | 79,330 |
| 2022-11-28 | $26.54 | $26.89 | $26.49 | $26.59 | $26.59 | 122,653 |
| 2022-11-25 | $26.39 | $26.87 | $26.27 | $26.83 | $26.83 | 108,146 |
| 2022-11-23 | $26.25 | $26.48 | $26.25 | $26.40 | $26.40 | 76,924 |
| 2022-11-22 | $26.17 | $26.49 | $26.02 | $26.34 | $26.34 | 111,350 |
| 2022-11-21 | $26.05 | $26.28 | $25.96 | $26.10 | $26.10 | 82,849 |
| 2022-11-18 | $26.43 | $26.63 | $26.04 | $26.08 | $26.08 | 108,322 |
| 2022-11-17 | $25.81 | $26.18 | $25.64 | $25.89 | $25.89 | 88,741 |
| 2022-11-16 | $26.14 | $26.22 | $25.82 | $26.05 | $26.05 | 75,378 |
| 2022-11-15 | $26.12 | $26.66 | $26.12 | $26.23 | $26.23 | 131,057 |
| 2022-11-14 | $26.26 | $26.32 | $25.87 | $25.89 | $25.89 | 145,600 |
| 2022-11-11 | $27.00 | $27.01 | $26.25 | $26.32 | $26.32 | 133,349 |
| 2022-11-10 | $26.28 | $27.03 | $25.82 | $26.84 | $26.84 | 172,501 |
| 2022-11-09 | $25.96 | $26.06 | $25.51 | $25.57 | $25.57 | 114,551 |
| 2022-11-08 | $26.25 | $26.43 | $26.01 | $26.08 | $26.08 | 78,929 |
| 2022-11-07 | $26.48 | $26.61 | $26.10 | $26.21 | $26.21 | 150,520 |
| 2022-11-04 | $25.68 | $26.28 | $25.61 | $26.27 | $26.27 | 72,665 |
| 2022-11-03 | $25.75 | $25.85 | $25.31 | $25.61 | $25.37 | 96,584 |
| 2022-11-02 | $26.51 | $26.63 | $25.78 | $25.86 | $25.62 | 139,289 |
| 2022-11-01 | $26.78 | $26.94 | $26.45 | $26.52 | $26.27 | 199,311 |
| 2022-10-31 | $26.80 | $27.02 | $26.58 | $26.78 | $26.53 | 169,975 |
| 2022-10-28 | $26.48 | $27.04 | $26.32 | $27.01 | $26.76 | 187,933 |
| 2022-10-27 | $26.65 | $26.90 | $26.21 | $26.24 | $25.99 | 139,488 |
| 2022-10-26 | $26.27 | $27.35 | $26.07 | $26.44 | $26.19 | 260,382 |
| 2022-10-25 | $25.33 | $25.91 | $25.26 | $25.44 | $25.20 | 135,848 |
| 2022-10-24 | $25.22 | $25.47 | $25.09 | $25.32 | $25.08 | 118,611 |
| 2022-10-21 | $24.85 | $25.19 | $24.55 | $24.96 | $24.96 | 125,876 |
| 2022-10-20 | $25.20 | $25.39 | $24.38 | $24.56 | $24.56 | 130,471 |
| 2022-10-19 | $25.17 | $25.50 | $24.89 | $25.20 | $25.20 | 152,541 |
| 2022-10-18 | $26.07 | $26.10 | $25.25 | $25.39 | $25.39 | 90,837 |
| 2022-10-17 | $25.47 | $25.71 | $25.30 | $25.65 | $25.65 | 103,811 |
| 2022-10-14 | $25.40 | $25.81 | $24.89 | $25.03 | $25.03 | 94,566 |
| 2022-10-13 | $23.76 | $25.53 | $23.61 | $25.48 | $25.48 | 122,072 |
| 2022-10-12 | $24.04 | $24.28 | $23.65 | $24.09 | $24.09 | 134,101 |
| 2022-10-11 | $23.98 | $24.24 | $23.71 | $24.08 | $24.08 | 101,263 |
| 2022-10-10 | $23.77 | $24.28 | $23.77 | $23.92 | $23.92 | 81,460 |
| 2022-10-07 | $24.59 | $24.60 | $23.69 | $23.72 | $23.72 | 122,525 |
| 2022-10-06 | $24.84 | $24.88 | $24.56 | $24.68 | $24.68 | 89,719 |
| 2022-10-05 | $24.79 | $25.11 | $24.66 | $24.93 | $24.93 | 60,674 |
| 2022-10-04 | $24.40 | $25.14 | $24.40 | $25.08 | $25.08 | 101,312 |
| 2022-10-03 | $24.05 | $24.32 | $23.77 | $24.11 | $24.11 | 123,223 |
| 2022-09-30 | $23.62 | $24.12 | $23.54 | $23.68 | $23.68 | 183,841 |
| 2022-09-29 | $23.57 | $23.70 | $23.30 | $23.67 | $23.67 | 209,878 |
| 2022-09-28 | $23.43 | $24.03 | $23.24 | $23.74 | $23.74 | 216,956 |
| 2022-09-27 | $23.46 | $23.82 | $23.25 | $23.43 | $23.43 | 100,923 |
| 2022-09-26 | $23.69 | $23.97 | $23.44 | $23.47 | $23.47 | 123,033 |
| 2022-09-23 | $23.99 | $23.99 | $23.52 | $23.83 | $23.83 | 114,684 |
| 2022-09-22 | $24.82 | $24.82 | $24.07 | $24.24 | $24.24 | 203,291 |
| 2022-09-21 | $25.25 | $25.34 | $24.82 | $24.82 | $24.82 | 133,643 |
| 2022-09-20 | $24.76 | $25.08 | $24.66 | $25.02 | $25.02 | 121,875 |
| 2022-09-19 | $24.21 | $24.96 | $24.21 | $24.84 | $24.84 | 119,856 |
| 2022-09-16 | $24.15 | $24.62 | $23.71 | $24.59 | $24.59 | 411,583 |
| 2022-09-15 | $23.99 | $24.42 | $23.99 | $24.28 | $24.28 | 92,908 |
| 2022-09-14 | $24.00 | $24.09 | $23.74 | $23.97 | $23.97 | 127,845 |
| 2022-09-13 | $24.48 | $24.54 | $23.84 | $24.00 | $24.00 | 118,874 |
| 2022-09-12 | $24.72 | $24.91 | $24.59 | $24.86 | $24.86 | 122,874 |
| 2022-09-09 | $24.60 | $24.84 | $24.54 | $24.65 | $24.65 | 90,850 |
| 2022-09-08 | $23.92 | $24.55 | $23.69 | $24.39 | $24.39 | 136,117 |
| 2022-09-07 | $23.78 | $24.08 | $23.59 | $24.04 | $24.04 | 168,696 |
| 2022-09-06 | $24.34 | $25.38 | $23.57 | $23.86 | $23.86 | 250,006 |
| 2022-09-02 | $24.50 | $24.74 | $24.08 | $24.23 | $24.23 | 169,250 |
| 2022-09-01 | $24.66 | $24.66 | $24.12 | $24.35 | $24.35 | 123,306 |
| 2022-08-31 | $24.85 | $24.98 | $24.62 | $24.72 | $24.72 | 224,060 |
| 2022-08-30 | $25.13 | $25.15 | $24.77 | $24.95 | $24.95 | 63,382 |
| 2022-08-29 | $25.46 | $25.46 | $25.03 | $25.05 | $25.05 | 63,051 |
| 2022-08-26 | $26.01 | $26.08 | $25.49 | $25.51 | $25.51 | 73,582 |
| 2022-08-25 | $25.65 | $26.10 | $25.56 | $26.01 | $26.01 | 108,662 |
| 2022-08-24 | $25.62 | $25.77 | $25.37 | $25.52 | $25.52 | 56,224 |
| 2022-08-23 | $25.93 | $26.16 | $25.63 | $25.64 | $25.64 | 57,425 |
| 2022-08-22 | $26.04 | $26.15 | $25.74 | $25.81 | $25.81 | 74,891 |
| 2022-08-19 | $26.49 | $26.60 | $26.21 | $26.38 | $26.38 | 124,347 |
| 2022-08-18 | $26.88 | $26.98 | $26.64 | $26.72 | $26.72 | 48,333 |
| 2022-08-17 | $27.06 | $27.06 | $26.62 | $26.89 | $26.89 | 136,356 |
| 2022-08-16 | $27.03 | $27.21 | $26.65 | $27.10 | $27.10 | 278,542 |
| 2022-08-15 | $26.65 | $26.96 | $26.41 | $26.96 | $26.96 | 117,879 |
| 2022-08-12 | $26.75 | $26.89 | $26.53 | $26.79 | $26.79 | 245,173 |
| 2022-08-11 | $26.54 | $26.60 | $26.35 | $26.60 | $26.60 | 100,742 |
| 2022-08-10 | $26.34 | $26.54 | $26.23 | $26.24 | $26.24 | 115,312 |
| 2022-08-09 | $25.55 | $26.04 | $25.48 | $26.01 | $26.01 | 118,688 |
| 2022-08-08 | $25.79 | $25.88 | $25.54 | $25.66 | $25.66 | 77,775 |
| 2022-08-05 | $25.39 | $25.77 | $25.36 | $25.61 | $25.61 | 131,058 |
| 2022-08-04 | $25.55 | $25.67 | $25.33 | $25.63 | $25.38 | 115,289 |
| 2022-08-03 | $25.55 | $25.82 | $25.38 | $25.57 | $25.32 | 133,574 |
| 2022-08-02 | $26.18 | $26.27 | $25.50 | $25.50 | $25.25 | 130,901 |
| 2022-08-01 | $25.40 | $26.37 | $25.25 | $26.18 | $25.93 | 216,071 |
| 2022-07-29 | $25.04 | $25.41 | $24.99 | $25.27 | $25.03 | 154,902 |
| 2022-07-28 | $25.16 | $25.24 | $24.78 | $24.98 | $24.74 | 146,291 |
| 2022-07-27 | $24.49 | $25.65 | $24.49 | $25.20 | $24.96 | 228,698 |
| 2022-07-26 | $23.63 | $24.14 | $23.49 | $23.78 | $23.55 | 77,412 |
| 2022-07-25 | $23.60 | $24.09 | $23.60 | $23.95 | $23.72 | 191,485 |
| 2022-07-22 | $23.68 | $23.82 | $23.24 | $23.47 | $23.24 | 79,177 |
| 2022-07-21 | $23.54 | $23.88 | $23.33 | $23.85 | $23.62 | 86,817 |
| 2022-07-20 | $23.54 | $23.84 | $23.38 | $23.77 | $23.54 | 88,441 |
| 2022-07-19 | $22.99 | $23.92 | $22.98 | $23.75 | $23.52 | 145,805 |
| 2022-07-18 | $22.73 | $23.03 | $22.67 | $22.77 | $22.55 | 53,093 |
| 2022-07-15 | $22.04 | $22.61 | $21.94 | $22.45 | $22.23 | 135,924 |
| 2022-07-14 | $21.65 | $21.77 | $21.35 | $21.68 | $21.47 | 97,324 |
| 2022-07-13 | $22.37 | $22.37 | $21.98 | $22.08 | $21.87 | 86,939 |
| 2022-07-12 | $22.39 | $22.69 | $22.31 | $22.46 | $22.24 | 115,226 |
| 2022-07-11 | $22.53 | $22.63 | $22.36 | $22.53 | $22.31 | 76,550 |
| 2022-07-08 | $22.75 | $22.75 | $22.35 | $22.65 | $22.43 | 89,081 |
| 2022-07-07 | $22.89 | $23.01 | $22.61 | $22.68 | $22.46 | 80,339 |
| 2022-07-06 | $22.85 | $23.11 | $22.51 | $22.68 | $22.46 | 141,234 |
| 2022-07-05 | $22.37 | $23.02 | $22.22 | $23.01 | $22.79 | 169,804 |
| 2022-07-01 | $22.33 | $22.86 | $22.26 | $22.76 | $22.54 | 86,523 |
| 2022-06-30 | $22.07 | $22.79 | $21.83 | $22.44 | $22.22 | 146,297 |
| 2022-06-29 | $22.74 | $22.74 | $22.29 | $22.38 | $22.16 | 65,884 |
| 2022-06-28 | $22.83 | $23.17 | $22.58 | $22.64 | $22.42 | 88,808 |
| 2022-06-27 | $22.84 | $22.97 | $22.55 | $22.75 | $22.53 | 96,680 |
| 2022-06-24 | $22.00 | $22.75 | $22.00 | $22.61 | $22.39 | 234,110 |
| 2022-06-23 | $22.38 | $22.56 | $21.71 | $21.97 | $21.76 | 130,709 |
| 2022-06-22 | $22.04 | $22.60 | $21.99 | $22.38 | $22.16 | 83,971 |
| 2022-06-21 | $22.29 | $22.57 | $21.97 | $22.31 | $22.09 | 127,413 |
| 2022-06-17 | $21.70 | $22.17 | $21.70 | $21.87 | $21.66 | 301,613 |
| 2022-06-16 | $21.89 | $22.20 | $21.45 | $21.53 | $21.32 | 166,939 |
| 2022-06-15 | $22.06 | $22.62 | $22.06 | $22.32 | $22.10 | 173,510 |
| 2022-06-14 | $21.57 | $21.99 | $21.57 | $21.96 | $21.75 | 100,166 |
| 2022-06-13 | $21.61 | $22.42 | $21.44 | $21.54 | $21.33 | 166,665 |
| 2022-06-10 | $22.50 | $22.62 | $21.89 | $22.08 | $21.87 | 128,735 |
| 2022-06-09 | $23.41 | $23.52 | $22.88 | $22.89 | $22.67 | 106,085 |
| 2022-06-08 | $23.69 | $23.75 | $23.38 | $23.43 | $23.20 | 110,703 |
| 2022-06-07 | $23.71 | $24.00 | $23.66 | $23.93 | $23.70 | 126,424 |
| 2022-06-06 | $23.98 | $24.01 | $23.77 | $23.90 | $23.67 | 111,116 |
| 2022-06-03 | $23.93 | $23.93 | $23.64 | $23.80 | $23.57 | 204,053 |
| 2022-06-02 | $23.61 | $23.99 | $23.29 | $23.94 | $23.71 | 101,041 |
| 2022-06-01 | $23.45 | $23.79 | $22.88 | $23.58 | $23.35 | 324,473 |
| 2022-05-31 | $23.36 | $23.55 | $22.87 | $23.34 | $23.11 | 728,998 |
| 2022-05-27 | $23.35 | $23.53 | $23.26 | $23.34 | $23.11 | 118,229 |
| 2022-05-26 | $22.94 | $23.33 | $22.94 | $23.11 | $22.89 | 160,831 |
| 2022-05-25 | $22.59 | $22.98 | $22.44 | $22.79 | $22.57 | 107,705 |
| 2022-05-24 | $22.32 | $22.67 | $22.05 | $22.55 | $22.33 | 201,903 |
| 2022-05-23 | $22.25 | $22.58 | $21.93 | $22.33 | $22.11 | 194,984 |
| 2022-05-20 | $22.00 | $22.12 | $21.42 | $21.75 | $21.54 | 185,858 |
| 2022-05-19 | $21.87 | $22.08 | $21.63 | $21.71 | $21.50 | 214,967 |
| 2022-05-18 | $22.11 | $22.24 | $21.71 | $22.01 | $21.80 | 256,503 |
| 2022-05-17 | $22.88 | $23.34 | $22.83 | $23.26 | $23.04 | 84,185 |
| 2022-05-16 | $22.39 | $22.59 | $22.07 | $22.44 | $22.22 | 167,837 |
| 2022-05-13 | $22.56 | $22.90 | $22.19 | $22.44 | $22.22 | 133,762 |
| 2022-05-12 | $22.52 | $22.55 | $21.90 | $22.46 | $22.24 | 177,351 |
| 2022-05-11 | $22.75 | $23.13 | $22.47 | $22.48 | $22.26 | 109,769 |
| 2022-05-10 | $23.14 | $23.29 | $22.29 | $22.67 | $22.45 | 152,386 |
| 2022-05-09 | $23.01 | $23.21 | $22.79 | $22.95 | $22.73 | 117,721 |
| 2022-05-06 | $23.27 | $23.50 | $22.74 | $23.16 | $22.94 | 157,726 |
| 2022-05-05 | $23.74 | $23.87 | $23.16 | $23.49 | $23.04 | 176,176 |
| 2022-05-04 | $23.24 | $24.07 | $23.10 | $24.00 | $23.54 | 120,846 |
| 2022-05-03 | $23.13 | $23.50 | $22.90 | $23.35 | $22.91 | 137,032 |
| 2022-05-02 | $23.36 | $23.53 | $22.52 | $23.09 | $22.65 | 237,240 |
| 2022-04-29 | $23.95 | $24.15 | $23.00 | $23.15 | $22.71 | 140,395 |
| 2022-04-28 | $24.02 | $24.18 | $23.59 | $24.05 | $23.59 | 128,533 |
| 2022-04-27 | $24.58 | $24.58 | $23.54 | $23.70 | $23.25 | 148,180 |
| 2022-04-26 | $24.46 | $24.67 | $23.82 | $23.98 | $23.52 | 155,239 |
| 2022-04-25 | $24.19 | $24.85 | $23.90 | $24.74 | $24.27 | 326,003 |
| 2022-04-22 | $24.92 | $24.92 | $24.46 | $24.49 | $24.03 | 137,502 |
| 2022-04-21 | $25.30 | $25.52 | $24.87 | $24.97 | $24.50 | 125,848 |
| 2022-04-20 | $25.05 | $25.44 | $24.95 | $25.04 | $24.56 | 140,530 |
| 2022-04-19 | $24.28 | $25.02 | $24.26 | $24.89 | $24.42 | 126,608 |
| 2022-04-18 | $23.80 | $24.17 | $23.78 | $24.07 | $23.61 | 101,953 |
| 2022-04-14 | $24.35 | $24.76 | $23.91 | $23.95 | $23.50 | 119,220 |
| 2022-04-13 | $23.60 | $24.45 | $23.60 | $24.35 | $23.89 | 163,215 |
| 2022-04-12 | $23.95 | $24.47 | $23.71 | $23.75 | $23.30 | 134,135 |
| 2022-04-11 | $23.52 | $24.22 | $23.52 | $23.93 | $23.48 | 154,265 |
| 2022-04-08 | $23.70 | $23.84 | $23.42 | $23.49 | $23.04 | 107,695 |
| 2022-04-07 | $23.97 | $23.97 | $23.36 | $23.53 | $23.08 | 99,990 |
| 2022-04-06 | $24.21 | $24.40 | $23.76 | $23.80 | $23.35 | 187,552 |
| 2022-04-05 | $24.20 | $24.62 | $24.11 | $24.22 | $23.76 | 157,675 |
| 2022-04-04 | $24.76 | $24.76 | $24.11 | $24.16 | $23.70 | 244,197 |
| 2022-04-01 | $24.88 | $25.11 | $24.40 | $24.82 | $24.35 | 270,804 |
| 2022-03-31 | $24.92 | $25.35 | $24.56 | $24.61 | $24.14 | 157,464 |
| 2022-03-30 | $26.32 | $26.33 | $24.82 | $24.99 | $24.52 | 171,683 |
| 2022-03-29 | $26.15 | $26.53 | $25.94 | $26.24 | $25.74 | 167,229 |
| 2022-03-28 | $26.19 | $26.47 | $25.69 | $25.94 | $25.45 | 170,827 |
| 2022-03-25 | $25.68 | $26.41 | $25.65 | $26.41 | $25.91 | 166,368 |
| 2022-03-24 | $25.65 | $25.70 | $25.28 | $25.52 | $25.04 | 132,393 |
| 2022-03-23 | $25.55 | $26.04 | $25.17 | $25.37 | $24.89 | 231,976 |
| 2022-03-22 | $25.80 | $26.12 | $25.54 | $25.72 | $25.23 | 104,121 |
| 2022-03-21 | $25.55 | $25.82 | $25.19 | $25.41 | $24.93 | 106,569 |
| 2022-03-18 | $25.04 | $25.36 | $24.54 | $25.23 | $24.75 | 310,801 |
| 2022-03-17 | $25.33 | $25.46 | $25.05 | $25.31 | $24.83 | 91,001 |
| 2022-03-16 | $25.10 | $25.64 | $25.10 | $25.58 | $25.09 | 115,361 |
| 2022-03-15 | $25.04 | $25.26 | $24.50 | $24.81 | $24.34 | 139,730 |
| 2022-03-14 | $25.18 | $25.35 | $24.75 | $24.97 | $24.50 | 107,806 |
| 2022-03-11 | $24.83 | $25.26 | $24.47 | $24.74 | $24.27 | 108,124 |
| 2022-03-10 | $24.15 | $24.84 | $23.85 | $24.52 | $24.05 | 123,642 |
| 2022-03-09 | $24.72 | $24.88 | $24.32 | $24.39 | $23.93 | 91,871 |
| 2022-03-08 | $24.35 | $25.30 | $23.88 | $24.00 | $23.54 | 197,824 |
| 2022-03-07 | $24.45 | $24.80 | $24.00 | $24.01 | $23.55 | 164,774 |
| 2022-03-04 | $25.30 | $25.30 | $24.44 | $24.64 | $24.17 | 89,740 |
| 2022-03-03 | $25.69 | $25.78 | $25.46 | $25.73 | $25.24 | 104,793 |
| 2022-03-02 | $24.67 | $25.91 | $24.64 | $25.63 | $25.14 | 128,658 |
| 2022-03-01 | $25.80 | $25.99 | $24.06 | $24.35 | $23.89 | 214,122 |
| 2022-02-28 | $25.83 | $26.58 | $25.62 | $26.12 | $25.62 | 124,949 |
| 2022-02-25 | $25.44 | $26.95 | $25.44 | $26.29 | $25.79 | 120,767 |
| 2022-02-24 | $25.18 | $25.47 | $24.64 | $25.38 | $24.90 | 162,958 |
| 2022-02-23 | $26.89 | $26.99 | $25.98 | $26.06 | $25.57 | 121,624 |
| 2022-02-22 | $26.78 | $27.14 | $26.50 | $26.69 | $26.18 | 133,910 |
| 2022-02-18 | $26.43 | $26.91 | $26.07 | $26.80 | $26.29 | 112,895 |
| 2022-02-17 | $27.03 | $27.67 | $26.54 | $26.59 | $26.09 | 144,424 |
| 2022-02-16 | $26.70 | $27.39 | $26.60 | $27.30 | $26.78 | 251,800 |
| 2022-02-15 | $26.45 | $26.96 | $26.40 | $26.87 | $26.36 | 81,764 |
| 2022-02-14 | $26.87 | $27.11 | $26.22 | $26.31 | $25.81 | 118,845 |
| 2022-02-11 | $26.38 | $27.06 | $26.02 | $26.63 | $26.12 | 146,105 |
| 2022-02-10 | $26.45 | $26.93 | $26.22 | $26.46 | $25.96 | 174,094 |
| 2022-02-09 | $27.14 | $27.14 | $25.80 | $26.39 | $25.89 | 233,687 |
| 2022-02-08 | $26.58 | $27.08 | $26.45 | $27.02 | $26.51 | 159,191 |
| 2022-02-07 | $25.77 | $26.62 | $25.77 | $26.45 | $25.95 | 200,683 |
| 2022-02-04 | $26.72 | $26.85 | $26.15 | $26.56 | $26.06 | 191,347 |
| 2022-02-03 | $26.95 | $27.18 | $26.58 | $26.74 | $26.02 | 116,674 |
| 2022-02-02 | $27.03 | $27.05 | $26.47 | $26.85 | $26.12 | 147,438 |
| 2022-02-01 | $27.00 | $27.37 | $26.24 | $27.00 | $26.27 | 227,974 |
| 2022-01-31 | $26.61 | $27.00 | $25.96 | $26.88 | $26.15 | 213,146 |
| 2022-01-28 | $26.35 | $26.83 | $25.75 | $26.60 | $25.88 | 229,479 |
| 2022-01-27 | $27.27 | $27.93 | $26.34 | $26.39 | $25.68 | 262,075 |
| 2022-01-26 | $27.00 | $28.84 | $26.77 | $27.12 | $26.39 | 955,062 |
| 2022-01-25 | $25.20 | $25.93 | $24.80 | $25.55 | $24.86 | 318,102 |
| 2022-01-24 | $24.49 | $25.68 | $24.01 | $25.49 | $24.80 | 307,880 |
| 2022-01-21 | $25.07 | $26.04 | $24.98 | $25.06 | $24.38 | 204,154 |
| 2022-01-20 | $25.94 | $26.16 | $25.40 | $25.45 | $24.76 | 115,284 |
| 2022-01-19 | $26.65 | $26.65 | $25.84 | $25.99 | $25.29 | 126,566 |
| 2022-01-18 | $26.74 | $26.80 | $26.32 | $26.45 | $25.73 | 117,553 |
| 2022-01-14 | $26.23 | $26.78 | $25.33 | $26.72 | $26.00 | 102,530 |
| 2022-01-13 | $26.01 | $26.53 | $25.90 | $26.40 | $25.69 | 90,489 |
| 2022-01-12 | $25.66 | $26.11 | $25.66 | $26.01 | $25.31 | 136,437 |
| 2022-01-11 | $25.65 | $25.75 | $25.30 | $25.68 | $24.99 | 126,409 |
| 2022-01-10 | $25.74 | $25.74 | $25.10 | $25.48 | $24.79 | 153,062 |
| 2022-01-07 | $25.97 | $25.97 | $25.41 | $25.57 | $24.88 | 119,816 |
| 2022-01-06 | $24.89 | $25.65 | $24.74 | $25.62 | $24.93 | 142,195 |
| 2022-01-05 | $24.54 | $25.05 | $24.41 | $24.56 | $23.90 | 133,012 |
| 2022-01-04 | $24.43 | $24.81 | $24.29 | $24.29 | $23.63 | 130,325 |
| 2022-01-03 | $23.90 | $24.49 | $23.74 | $24.23 | $23.57 | 180,870 |
| 2021-12-31 | $23.55 | $23.73 | $23.34 | $23.68 | $23.04 | 87,088 |
| 2021-12-30 | $23.75 | $24.06 | $23.44 | $23.55 | $22.91 | 114,833 |
| 2021-12-29 | $23.45 | $23.68 | $23.19 | $23.62 | $22.98 | 81,351 |
| 2021-12-28 | $23.43 | $23.75 | $23.35 | $23.44 | $22.81 | 96,207 |
| 2021-12-27 | $22.97 | $23.52 | $22.81 | $23.43 | $22.80 | 89,482 |
| 2021-12-23 | $22.84 | $22.99 | $22.71 | $22.80 | $22.18 | 164,355 |
| 2021-12-22 | $22.33 | $22.76 | $22.29 | $22.69 | $22.08 | 234,541 |
| 2021-12-21 | $22.29 | $22.78 | $22.26 | $22.40 | $21.79 | 144,894 |
| 2021-12-20 | $22.41 | $22.41 | $21.29 | $21.97 | $21.38 | 230,833 |
| 2021-12-17 | $22.51 | $23.58 | $21.58 | $22.78 | $22.16 | 1,287,802 |
| 2021-12-16 | $22.42 | $23.03 | $22.19 | $22.68 | $22.07 | 200,951 |
| 2021-12-15 | $22.01 | $22.66 | $21.77 | $22.06 | $21.46 | 313,801 |
| 2021-12-14 | $21.97 | $22.30 | $21.67 | $22.05 | $21.45 | 187,557 |
| 2021-12-13 | $22.20 | $22.20 | $21.52 | $21.59 | $21.01 | 192,081 |
| 2021-12-10 | $22.53 | $22.53 | $22.00 | $22.38 | $21.77 | 76,492 |
| 2021-12-09 | $22.65 | $22.65 | $22.22 | $22.28 | $21.68 | 93,433 |
| 2021-12-08 | $22.85 | $22.94 | $22.56 | $22.89 | $22.27 | 112,728 |
| 2021-12-07 | $23.26 | $23.30 | $22.63 | $22.74 | $22.12 | 137,659 |
| 2021-12-06 | $22.69 | $23.14 | $22.31 | $22.90 | $22.28 | 118,589 |
| 2021-12-03 | $23.28 | $23.31 | $22.10 | $22.29 | $21.69 | 128,069 |
| 2021-12-02 | $22.56 | $23.45 | $22.31 | $23.20 | $22.57 | 132,352 |
| 2021-12-01 | $23.01 | $23.38 | $22.27 | $22.32 | $21.72 | 136,035 |
| 2021-11-30 | $22.67 | $22.93 | $22.16 | $22.47 | $21.86 | 145,437 |
| 2021-11-29 | $23.40 | $23.56 | $22.69 | $22.93 | $22.31 | 156,667 |
| 2021-11-26 | $23.78 | $23.92 | $22.53 | $22.94 | $22.32 | 110,665 |
| 2021-11-24 | $24.54 | $24.88 | $24.50 | $24.79 | $24.12 | 133,335 |
| 2021-11-23 | $24.27 | $24.86 | $24.19 | $24.76 | $24.09 | 183,556 |
| 2021-11-22 | $24.07 | $24.70 | $23.94 | $24.14 | $23.49 | 238,324 |
| 2021-11-19 | $22.81 | $23.65 | $22.81 | $23.49 | $22.85 | 103,872 |
| 2021-11-18 | $24.05 | $24.14 | $23.59 | $23.67 | $23.03 | 132,836 |
| 2021-11-17 | $24.35 | $24.35 | $23.71 | $23.93 | $23.28 | 146,006 |
| 2021-11-16 | $24.59 | $24.89 | $24.46 | $24.53 | $23.87 | 142,701 |
| 2021-11-15 | $24.15 | $24.53 | $24.00 | $24.42 | $23.76 | 147,423 |
| 2021-11-12 | $24.06 | $24.09 | $23.52 | $23.66 | $23.02 | 96,444 |
| 2021-11-11 | $24.05 | $24.22 | $23.89 | $24.12 | $23.47 | 182,600 |
| 2021-11-10 | $23.69 | $24.07 | $23.30 | $24.05 | $23.40 | 103,986 |
| 2021-11-09 | $23.64 | $23.91 | $23.30 | $23.74 | $23.10 | 78,911 |
| 2021-11-08 | $23.90 | $24.15 | $23.75 | $23.84 | $23.20 | 123,797 |
| 2021-11-05 | $23.34 | $24.13 | $23.19 | $23.98 | $23.33 | 127,389 |
| 2021-11-04 | $23.79 | $23.90 | $22.90 | $23.37 | $22.55 | 123,468 |
| 2021-11-03 | $23.08 | $23.82 | $23.04 | $23.67 | $22.84 | 204,654 |
| 2021-11-02 | $23.15 | $23.50 | $22.94 | $23.32 | $22.50 | 127,186 |
| 2021-11-01 | $22.27 | $23.10 | $22.27 | $23.02 | $22.21 | 122,094 |
| 2021-10-29 | $22.00 | $22.51 | $22.00 | $22.19 | $21.41 | 259,452 |
| 2021-10-28 | $22.28 | $22.87 | $21.68 | $22.06 | $21.29 | 157,184 |
| 2021-10-27 | $21.81 | $22.72 | $20.24 | $21.82 | $21.05 | 214,377 |
| 2021-10-26 | $21.15 | $21.15 | $20.78 | $20.83 | $20.10 | 240,977 |
| 2021-10-25 | $20.80 | $21.19 | $20.67 | $21.17 | $20.43 | 89,210 |
| 2021-10-22 | $20.41 | $20.72 | $20.41 | $20.66 | $19.93 | 189,335 |
| 2021-10-21 | $20.35 | $20.48 | $20.15 | $20.41 | $19.69 | 94,471 |
| 2021-10-20 | $19.96 | $20.41 | $19.80 | $20.30 | $19.59 | 236,516 |
| 2021-10-19 | $20.81 | $20.93 | $19.89 | $20.02 | $19.32 | 60,976 |
| 2021-10-18 | $19.94 | $20.16 | $19.94 | $20.11 | $19.40 | 96,915 |
| 2021-10-15 | $20.59 | $20.61 | $19.88 | $19.91 | $19.21 | 155,948 |
| 2021-10-14 | $20.01 | $20.12 | $19.63 | $20.10 | $19.39 | 79,594 |
| 2021-10-13 | $20.04 | $20.04 | $19.48 | $19.72 | $19.03 | 59,195 |
| 2021-10-12 | $20.28 | $20.33 | $20.01 | $20.04 | $19.34 | 61,537 |
| 2021-10-11 | $20.57 | $20.64 | $20.27 | $20.29 | $19.58 | 56,562 |
| 2021-10-08 | $20.30 | $20.47 | $20.20 | $20.33 | $19.62 | 55,269 |
| 2021-10-07 | $20.36 | $20.36 | $20.13 | $20.30 | $19.59 | 71,842 |
| 2021-10-06 | $19.92 | $20.15 | $19.65 | $20.12 | $19.41 | 76,609 |
| 2021-10-05 | $20.35 | $20.35 | $20.00 | $20.11 | $19.40 | 135,318 |
| 2021-10-04 | $20.33 | $20.51 | $19.96 | $20.12 | $19.41 | 111,499 |
| 2021-10-01 | $20.10 | $20.69 | $20.03 | $20.42 | $19.70 | 106,751 |
| 2021-09-30 | $20.45 | $20.45 | $19.60 | $20.06 | $19.36 | 122,954 |
| 2021-09-29 | $19.86 | $20.33 | $19.65 | $20.26 | $19.55 | 138,030 |
| 2021-09-28 | $20.11 | $20.50 | $18.95 | $19.79 | $19.10 | 91,314 |
| 2021-09-27 | $19.39 | $20.32 | $19.25 | $20.03 | $19.33 | 143,116 |
| 2021-09-24 | $18.82 | $19.34 | $18.82 | $19.22 | $18.55 | 144,330 |
| 2021-09-23 | $18.51 | $19.07 | $18.51 | $18.90 | $18.24 | 96,284 |
| 2021-09-22 | $18.03 | $18.55 | $18.03 | $18.28 | $17.64 | 106,967 |
| 2021-09-21 | $18.13 | $18.24 | $17.95 | $17.95 | $17.32 | 118,595 |
| 2021-09-20 | $18.12 | $18.31 | $17.66 | $17.99 | $17.36 | 199,166 |
| 2021-09-17 | $18.23 | $18.82 | $17.97 | $18.79 | $18.13 | 593,028 |
| 2021-09-16 | $18.39 | $18.39 | $18.05 | $18.11 | $17.47 | 109,064 |
| 2021-09-15 | $18.03 | $18.36 | $18.00 | $18.23 | $17.59 | 101,697 |
| 2021-09-14 | $18.22 | $18.24 | $17.83 | $17.94 | $17.31 | 152,864 |
| 2021-09-13 | $18.10 | $18.29 | $18.00 | $18.19 | $17.55 | 111,459 |
| 2021-09-10 | $18.48 | $18.49 | $18.03 | $18.04 | $17.41 | 104,559 |
| 2021-09-09 | $19.54 | $19.54 | $18.22 | $18.36 | $17.72 | 112,019 |
| 2021-09-08 | $18.55 | $18.73 | $18.18 | $18.30 | $17.66 | 108,980 |
| 2021-09-07 | $18.67 | $19.19 | $18.33 | $18.68 | $18.02 | 87,182 |
| 2021-09-03 | $18.88 | $18.89 | $18.52 | $18.60 | $17.95 | 87,975 |
| 2021-09-02 | $19.00 | $19.21 | $18.84 | $18.87 | $18.21 | 79,437 |
| 2021-09-01 | $19.28 | $19.28 | $18.75 | $18.95 | $18.28 | 168,293 |
| 2021-08-31 | $19.21 | $19.49 | $19.14 | $19.28 | $18.60 | 89,289 |
| 2021-08-30 | $19.76 | $19.80 | $19.15 | $19.21 | $18.54 | 109,799 |
| 2021-08-27 | $18.91 | $19.69 | $18.91 | $19.62 | $18.93 | 130,259 |
| 2021-08-26 | $19.20 | $19.40 | $18.85 | $18.88 | $18.22 | 118,271 |
| 2021-08-25 | $19.01 | $19.33 | $18.98 | $19.15 | $18.48 | 126,507 |
| 2021-08-24 | $18.96 | $19.15 | $18.93 | $18.96 | $18.29 | 85,316 |
| 2021-08-23 | $19.01 | $19.16 | $18.86 | $18.97 | $18.30 | 85,032 |
| 2021-08-20 | $18.18 | $18.86 | $18.02 | $18.82 | $18.16 | 220,519 |
| 2021-08-19 | $18.42 | $18.48 | $18.05 | $18.29 | $17.65 | 97,977 |
| 2021-08-18 | $18.74 | $18.94 | $18.48 | $18.53 | $17.88 | 66,604 |
| 2021-08-17 | $18.86 | $19.07 | $18.61 | $18.79 | $18.13 | 80,638 |
| 2021-08-16 | $18.92 | $19.11 | $18.67 | $18.98 | $18.31 | 105,068 |
| 2021-08-13 | $19.31 | $19.31 | $19.01 | $19.03 | $18.36 | 69,154 |
| 2021-08-12 | $19.39 | $19.40 | $19.04 | $19.23 | $18.56 | 95,580 |
| 2021-08-11 | $19.08 | $19.34 | $18.86 | $19.33 | $18.65 | 180,497 |
| 2021-08-10 | $18.96 | $19.15 | $18.84 | $19.02 | $18.35 | 100,710 |
| 2021-08-09 | $19.14 | $19.88 | $18.82 | $18.94 | $18.28 | 69,089 |
| 2021-08-06 | $18.87 | $19.28 | $18.87 | $19.14 | $18.47 | 115,406 |
| 2021-08-05 | $18.51 | $18.60 | $18.35 | $18.60 | $17.84 | 299,465 |
| 2021-08-04 | $18.30 | $18.60 | $18.25 | $18.34 | $17.59 | 101,372 |
| 2021-08-03 | $18.05 | $18.58 | $18.00 | $18.51 | $17.75 | 183,489 |
| 2021-08-02 | $18.37 | $19.45 | $17.96 | $18.01 | $17.27 | 160,455 |
| 2021-07-30 | $18.41 | $18.96 | $18.03 | $18.23 | $17.48 | 153,655 |
| 2021-07-29 | $18.77 | $18.80 | $18.42 | $18.45 | $17.69 | 117,634 |
| 2021-07-28 | $18.08 | $18.70 | $17.56 | $18.47 | $17.71 | 236,083 |
| 2021-07-27 | $17.30 | $17.50 | $17.18 | $17.47 | $16.75 | 113,217 |
| 2021-07-26 | $17.37 | $17.76 | $17.36 | $17.49 | $16.77 | 195,734 |
| 2021-07-23 | $17.41 | $17.57 | $17.15 | $17.37 | $16.66 | 89,265 |
| 2021-07-22 | $17.69 | $17.69 | $17.02 | $17.20 | $16.49 | 83,712 |
| 2021-07-21 | $17.54 | $17.93 | $17.33 | $17.78 | $17.05 | 135,540 |
| 2021-07-20 | $16.86 | $17.76 | $16.86 | $17.27 | $16.56 | 158,341 |
| 2021-07-19 | $17.13 | $17.31 | $16.67 | $16.86 | $16.17 | 147,813 |
| 2021-07-16 | $18.39 | $18.55 | $17.55 | $17.69 | $16.96 | 184,461 |
| 2021-07-15 | $17.78 | $18.24 | $17.74 | $18.21 | $17.46 | 108,576 |
| 2021-07-14 | $17.97 | $18.86 | $17.80 | $17.97 | $17.23 | 118,824 |
| 2021-07-13 | $18.30 | $18.83 | $17.83 | $17.93 | $17.19 | 106,214 |
| 2021-07-12 | $18.12 | $18.45 | $17.90 | $18.36 | $17.61 | 135,743 |
| 2021-07-09 | $17.84 | $18.28 | $17.46 | $18.27 | $17.52 | 125,611 |
| 2021-07-08 | $17.40 | $17.72 | $17.13 | $17.44 | $16.72 | 191,814 |
| 2021-07-07 | $17.78 | $18.09 | $17.63 | $17.82 | $17.09 | 162,373 |
| 2021-07-06 | $18.64 | $18.64 | $17.83 | $17.99 | $17.25 | 103,964 |
| 2021-07-02 | $19.15 | $19.22 | $18.69 | $18.73 | $17.96 | 107,446 |
| 2021-07-01 | $19.19 | $19.26 | $19.03 | $19.21 | $18.42 | 159,311 |
| 2021-06-30 | $18.84 | $19.19 | $18.84 | $19.06 | $18.28 | 101,209 |
| 2021-06-29 | $19.27 | $19.29 | $18.89 | $18.95 | $18.17 | 65,428 |
| 2021-06-28 | $19.66 | $19.77 | $18.95 | $19.05 | $18.27 | 178,446 |
| 2021-06-25 | $19.43 | $19.89 | $19.43 | $19.75 | $18.94 | 436,990 |
| 2021-06-24 | $19.35 | $19.70 | $19.14 | $19.68 | $18.87 | 131,455 |
| 2021-06-23 | $19.51 | $19.63 | $19.20 | $19.22 | $18.43 | 204,550 |
| 2021-06-22 | $21.37 | $21.37 | $19.20 | $19.38 | $18.58 | 94,393 |
| 2021-06-21 | $18.95 | $19.78 | $18.91 | $19.69 | $18.88 | 185,529 |
| 2021-06-18 | $19.36 | $19.72 | $18.76 | $18.81 | $18.04 | 435,428 |
| 2021-06-17 | $20.98 | $20.98 | $19.78 | $19.82 | $19.01 | 283,538 |
| 2021-06-16 | $20.56 | $21.09 | $20.27 | $20.92 | $20.06 | 172,978 |
| 2021-06-15 | $20.29 | $20.85 | $20.29 | $20.67 | $19.82 | 92,576 |
| 2021-06-14 | $20.72 | $20.87 | $20.20 | $20.31 | $19.48 | 167,191 |
| 2021-06-11 | $20.77 | $20.97 | $20.63 | $20.75 | $19.90 | 71,124 |
| 2021-06-10 | $21.24 | $21.25 | $20.64 | $20.65 | $19.80 | 117,930 |
| 2021-06-09 | $21.00 | $21.69 | $20.90 | $20.94 | $20.08 | 106,026 |
| 2021-06-08 | $21.05 | $21.38 | $20.93 | $21.22 | $20.35 | 171,670 |
| 2021-06-07 | $21.41 | $21.55 | $21.20 | $21.24 | $20.37 | 188,350 |
| 2021-06-04 | $21.37 | $21.37 | $21.15 | $21.31 | $20.43 | 66,488 |
| 2021-06-03 | $21.26 | $21.58 | $21.17 | $21.46 | $20.58 | 143,508 |
| 2021-06-02 | $21.44 | $21.47 | $21.21 | $21.26 | $20.39 | 89,385 |
| 2021-06-01 | $21.14 | $21.60 | $21.08 | $21.41 | $20.53 | 152,262 |
| 2021-05-28 | $21.03 | $21.05 | $20.55 | $20.98 | $20.12 | 126,508 |
| 2021-05-27 | $20.90 | $21.25 | $20.80 | $21.02 | $20.16 | 160,526 |
| 2021-05-26 | $20.34 | $20.72 | $20.16 | $20.58 | $19.73 | 192,243 |
| 2021-05-25 | $21.11 | $21.34 | $20.29 | $20.29 | $19.46 | 118,936 |
| 2021-05-24 | $21.46 | $21.46 | $20.87 | $21.11 | $20.24 | 100,070 |
| 2021-05-21 | $21.16 | $21.43 | $20.78 | $21.36 | $20.48 | 125,393 |
| 2021-05-20 | $21.07 | $21.07 | $20.50 | $20.98 | $20.12 | 89,969 |
| 2021-05-19 | $21.09 | $21.87 | $20.41 | $21.14 | $20.27 | 189,455 |
| 2021-05-18 | $21.01 | $21.45 | $20.43 | $21.29 | $20.41 | 175,610 |
| 2021-05-17 | $21.45 | $21.74 | $21.15 | $21.36 | $20.48 | 138,123 |
| 2021-05-14 | $21.49 | $21.91 | $21.20 | $21.60 | $20.71 | 91,703 |
| 2021-05-13 | $20.56 | $21.48 | $20.51 | $21.31 | $20.43 | 208,627 |
| 2021-05-12 | $20.99 | $21.16 | $20.55 | $20.64 | $19.79 | 187,688 |
| 2021-05-11 | $20.90 | $21.09 | $20.46 | $20.88 | $20.02 | 79,555 |
| 2021-05-10 | $21.56 | $22.29 | $21.14 | $21.22 | $20.35 | 208,824 |
| 2021-05-07 | $21.26 | $21.61 | $21.22 | $21.50 | $20.62 | 59,354 |
| 2021-05-06 | $21.57 | $21.73 | $21.11 | $21.67 | $20.66 | 126,581 |
| 2021-05-05 | $21.62 | $21.69 | $21.17 | $21.52 | $20.52 | 99,638 |
| 2021-05-04 | $21.42 | $21.64 | $20.99 | $21.54 | $20.54 | 108,680 |
| 2021-05-03 | $20.56 | $21.35 | $20.44 | $21.27 | $20.28 | 324,997 |
| 2021-04-30 | $20.22 | $20.56 | $19.79 | $20.30 | $19.36 | 280,000 |
| 2021-04-29 | $20.68 | $21.45 | $20.46 | $20.46 | $19.51 | 169,677 |
| 2021-04-28 | $20.48 | $20.66 | $19.99 | $20.37 | $19.42 | 118,066 |
| 2021-04-27 | $20.43 | $20.43 | $19.94 | $20.38 | $19.43 | 116,646 |
| 2021-04-26 | $20.56 | $20.90 | $20.23 | $20.35 | $19.41 | 112,416 |
| 2021-04-23 | $19.57 | $20.62 | $19.57 | $20.48 | $19.53 | 128,441 |
| 2021-04-22 | $19.88 | $19.93 | $19.54 | $19.59 | $18.68 | 87,911 |
| 2021-04-21 | $19.44 | $20.01 | $19.19 | $19.85 | $18.93 | 114,591 |
| 2021-04-20 | $20.11 | $20.11 | $19.36 | $19.46 | $18.56 | 148,864 |
| 2021-04-19 | $20.39 | $20.50 | $20.05 | $20.28 | $19.34 | 127,134 |
| 2021-04-16 | $20.50 | $20.51 | $19.92 | $20.37 | $19.42 | 165,753 |
| 2021-04-15 | $20.34 | $20.34 | $19.75 | $20.23 | $19.29 | 79,754 |
| 2021-04-14 | $19.86 | $20.48 | $19.76 | $20.20 | $19.26 | 139,832 |
| 2021-04-13 | $20.28 | $20.28 | $19.67 | $19.91 | $18.99 | 172,621 |
| 2021-04-12 | $20.08 | $20.30 | $20.03 | $20.28 | $19.34 | 90,821 |
| 2021-04-09 | $20.18 | $20.22 | $19.85 | $20.08 | $19.15 | 109,838 |
| 2021-04-08 | $19.98 | $20.07 | $19.51 | $20.05 | $19.12 | 171,607 |
| 2021-04-07 | $20.13 | $20.18 | $19.75 | $20.03 | $19.10 | 223,725 |
| 2021-04-06 | $20.35 | $20.43 | $19.86 | $19.97 | $19.04 | 219,964 |
| 2021-04-05 | $20.23 | $20.36 | $19.80 | $20.16 | $19.22 | 172,448 |
| 2021-04-01 | $19.51 | $19.96 | $19.51 | $19.92 | $19.00 | 144,036 |
| 2021-03-31 | $19.88 | $20.26 | $19.68 | $19.73 | $18.81 | 245,825 |
| 2021-03-30 | $19.49 | $20.06 | $19.49 | $19.87 | $18.95 | 325,769 |
| 2021-03-29 | $19.72 | $19.88 | $19.19 | $19.37 | $18.47 | 288,652 |
| 2021-03-26 | $19.81 | $20.17 | $19.41 | $19.72 | $18.80 | 144,047 |
| 2021-03-25 | $18.89 | $19.61 | $18.51 | $19.45 | $18.55 | 204,082 |
| 2021-03-24 | $19.10 | $19.77 | $18.84 | $18.90 | $18.02 | 222,196 |
| 2021-03-23 | $19.48 | $19.67 | $18.78 | $18.85 | $17.97 | 164,729 |
| 2021-03-22 | $20.07 | $20.07 | $19.30 | $19.63 | $18.72 | 170,292 |
| 2021-03-19 | $20.06 | $20.71 | $19.78 | $20.32 | $19.38 | 892,330 |
| 2021-03-18 | $20.63 | $21.43 | $20.33 | $20.51 | $19.56 | 135,483 |
| 2021-03-17 | $20.75 | $21.19 | $20.21 | $20.28 | $19.34 | 156,830 |
| 2021-03-16 | $20.66 | $20.66 | $20.10 | $20.51 | $19.56 | 239,908 |
| 2021-03-15 | $21.86 | $21.86 | $20.66 | $20.86 | $19.89 | 204,364 |
| 2021-03-12 | $21.33 | $21.82 | $20.93 | $21.64 | $20.64 | 203,375 |
| 2021-03-11 | $21.19 | $21.19 | $20.59 | $21.02 | $20.04 | 321,218 |
| 2021-03-10 | $19.86 | $20.68 | $19.86 | $20.55 | $19.60 | 283,230 |
| 2021-03-09 | $19.55 | $20.19 | $19.12 | $19.80 | $18.88 | 390,051 |
| 2021-03-08 | $19.11 | $19.75 | $18.90 | $19.69 | $18.78 | 368,992 |
| 2021-03-05 | $18.34 | $19.11 | $18.34 | $18.78 | $17.91 | 355,638 |
| 2021-03-04 | $17.73 | $18.18 | $17.34 | $18.02 | $17.18 | 382,485 |
| 2021-03-03 | $17.38 | $18.11 | $17.29 | $17.57 | $16.75 | 284,100 |
| 2021-03-02 | $16.82 | $17.64 | $16.17 | $17.16 | $16.36 | 212,605 |
| 2021-03-01 | $17.31 | $17.67 | $16.92 | $17.51 | $16.70 | 191,352 |
| 2021-02-26 | $17.06 | $17.39 | $16.82 | $17.12 | $16.33 | 250,642 |
| 2021-02-25 | $18.01 | $18.29 | $17.15 | $17.19 | $16.39 | 274,243 |
| 2021-02-24 | $17.65 | $18.03 | $17.58 | $17.79 | $16.96 | 177,129 |
| 2021-02-23 | $17.24 | $17.69 | $16.92 | $17.48 | $16.67 | 284,021 |
| 2021-02-22 | $16.27 | $17.21 | $16.27 | $17.14 | $16.34 | 251,625 |
| 2021-02-19 | $16.01 | $16.48 | $16.00 | $16.46 | $15.70 | 229,082 |
| 2021-02-18 | $16.47 | $16.47 | $15.68 | $15.90 | $15.16 | 266,301 |
| 2021-02-17 | $16.20 | $16.62 | $16.05 | $16.42 | $15.66 | 290,810 |
| 2021-02-16 | $15.59 | $16.04 | $15.28 | $15.99 | $15.25 | 356,254 |
| 2021-02-12 | $15.12 | $15.49 | $15.12 | $15.31 | $14.60 | 153,898 |
| 2021-02-11 | $15.54 | $15.68 | $15.14 | $15.38 | $14.67 | 246,054 |
| 2021-02-10 | $15.70 | $15.70 | $15.36 | $15.45 | $14.73 | 177,300 |
| 2021-02-09 | $15.24 | $15.57 | $15.05 | $15.52 | $14.80 | 208,391 |
| 2021-02-08 | $14.79 | $15.23 | $14.79 | $15.19 | $14.48 | 121,349 |
| 2021-02-05 | $14.41 | $14.86 | $14.36 | $14.75 | $14.07 | 190,084 |
| 2021-02-04 | $14.49 | $14.70 | $14.36 | $14.50 | $13.73 | 147,779 |
| 2021-02-03 | $14.40 | $14.50 | $14.18 | $14.43 | $13.67 | 138,919 |
| 2021-02-02 | $14.44 | $14.44 | $13.97 | $14.37 | $13.61 | 287,302 |
| 2021-02-01 | $13.90 | $14.33 | $13.83 | $14.20 | $13.45 | 206,516 |
| 2021-01-29 | $14.30 | $14.30 | $13.68 | $13.82 | $13.09 | 257,838 |
| 2021-01-28 | $12.97 | $14.43 | $12.80 | $14.08 | $13.34 | 453,333 |
| 2021-01-27 | $13.20 | $13.20 | $12.38 | $12.75 | $12.08 | 493,464 |
| 2021-01-26 | $12.47 | $12.47 | $12.04 | $12.09 | $11.45 | 180,915 |
| 2021-01-25 | $12.30 | $12.43 | $12.00 | $12.36 | $11.71 | 205,524 |
| 2021-01-22 | $12.25 | $12.50 | $12.10 | $12.47 | $11.81 | 215,112 |
| 2021-01-21 | $12.62 | $12.64 | $12.24 | $12.40 | $11.74 | 172,015 |
| 2021-01-20 | $12.90 | $12.90 | $12.59 | $12.62 | $11.95 | 216,928 |
| 2021-01-19 | $12.94 | $12.97 | $12.71 | $12.91 | $12.23 | 156,818 |
| 2021-01-15 | $12.64 | $12.84 | $12.57 | $12.81 | $12.13 | 121,805 |
| 2021-01-14 | $12.68 | $12.97 | $12.63 | $12.86 | $12.18 | 119,205 |
| 2021-01-13 | $12.68 | $12.68 | $12.37 | $12.50 | $11.84 | 92,543 |
| 2021-01-12 | $12.63 | $12.87 | $12.49 | $12.70 | $12.03 | 100,390 |
| 2021-01-11 | $12.39 | $12.50 | $12.35 | $12.48 | $11.82 | 142,684 |
| 2021-01-08 | $12.83 | $12.83 | $12.16 | $12.46 | $11.80 | 165,467 |
| 2021-01-07 | $12.77 | $13.25 | $12.54 | $12.79 | $12.11 | 240,663 |
| 2021-01-06 | $11.50 | $13.03 | $11.50 | $12.58 | $11.92 | 473,488 |
| 2021-01-05 | $11.19 | $11.44 | $11.19 | $11.25 | $10.66 | 154,024 |
| 2021-01-04 | $11.32 | $11.52 | $11.11 | $11.23 | $10.64 | 189,792 |
| 2020-12-31 | $11.34 | $11.46 | $11.19 | $11.34 | $10.74 | 105,685 |
| 2020-12-30 | $11.28 | $11.42 | $11.19 | $11.28 | $10.68 | 100,613 |
| 2020-12-29 | $11.58 | $11.58 | $11.22 | $11.28 | $10.68 | 142,240 |
| 2020-12-28 | $11.51 | $11.88 | $11.49 | $11.63 | $11.02 | 208,433 |
| 2020-12-24 | $11.50 | $11.50 | $11.25 | $11.49 | $10.88 | 66,657 |
| 2020-12-23 | $10.99 | $11.61 | $10.99 | $11.46 | $10.85 | 333,723 |
| 2020-12-22 | $11.24 | $11.24 | $10.86 | $10.92 | $10.34 | 126,039 |
| 2020-12-21 | $11.49 | $11.53 | $10.94 | $11.12 | $10.53 | 206,107 |
| 2020-12-18 | $11.52 | $11.61 | $11.37 | $11.42 | $10.82 | 1,092,293 |
| 2020-12-17 | $11.45 | $11.50 | $11.16 | $11.43 | $10.83 | 266,617 |
| 2020-12-16 | $11.58 | $11.68 | $11.29 | $11.34 | $10.74 | 159,853 |
| 2020-12-15 | $11.37 | $11.58 | $11.10 | $11.48 | $10.87 | 133,244 |
| 2020-12-14 | $11.23 | $11.36 | $11.03 | $11.24 | $10.65 | 244,572 |
| 2020-12-11 | $11.21 | $11.25 | $10.93 | $11.09 | $10.50 | 167,218 |
| 2020-12-10 | $11.32 | $11.42 | $11.22 | $11.35 | $10.75 | 134,972 |
| 2020-12-09 | $11.16 | $11.51 | $11.16 | $11.49 | $10.88 | 226,479 |
| 2020-12-08 | $10.77 | $11.25 | $10.76 | $11.12 | $10.53 | 273,763 |
| 2020-12-07 | $10.94 | $11.01 | $10.70 | $10.95 | $10.37 | 142,500 |
| 2020-12-04 | $10.64 | $10.94 | $10.64 | $10.92 | $10.34 | 151,230 |
| 2020-12-03 | $10.51 | $10.67 | $10.35 | $10.51 | $9.95 | 106,054 |
| 2020-12-02 | $10.44 | $10.63 | $10.30 | $10.49 | $9.94 | 153,971 |
| 2020-12-01 | $10.00 | $10.46 | $9.99 | $10.36 | $9.81 | 270,879 |
| 2020-11-30 | $10.50 | $10.50 | $9.68 | $9.75 | $9.23 | 778,068 |
| 2020-11-27 | $10.78 | $10.93 | $10.30 | $10.60 | $10.04 | 146,506 |
| 2020-11-25 | $10.84 | $11.02 | $10.68 | $10.87 | $10.30 | 127,734 |
| 2020-11-24 | $10.50 | $11.06 | $10.50 | $11.00 | $10.42 | 322,791 |
| 2020-11-23 | $10.42 | $10.45 | $10.25 | $10.33 | $9.78 | 152,739 |
| 2020-11-20 | $10.19 | $10.32 | $10.08 | $10.28 | $9.74 | 136,683 |
| 2020-11-19 | $10.26 | $10.37 | $10.07 | $10.35 | $9.80 | 123,510 |
| 2020-11-18 | $10.53 | $10.67 | $10.31 | $10.32 | $9.77 | 169,490 |
| 2020-11-17 | $10.40 | $10.53 | $10.16 | $10.43 | $9.88 | 202,818 |
| 2020-11-16 | $10.52 | $10.68 | $10.44 | $10.58 | $10.02 | 145,543 |
| 2020-11-13 | $10.07 | $10.32 | $9.99 | $10.16 | $9.62 | 138,099 |
| 2020-11-12 | $10.15 | $10.15 | $9.87 | $10.09 | $9.48 | 175,052 |
| 2020-11-11 | $10.81 | $10.90 | $10.15 | $10.39 | $9.76 | 120,632 |
| 2020-11-10 | $10.80 | $11.00 | $10.30 | $10.84 | $10.19 | 233,565 |
| 2020-11-09 | $9.86 | $10.72 | $9.31 | $10.33 | $9.71 | 293,904 |
| 2020-11-06 | $9.29 | $9.31 | $8.98 | $9.03 | $8.49 | 94,394 |
| 2020-11-05 | $8.84 | $9.25 | $8.84 | $9.23 | $8.67 | 109,014 |
| 2020-11-04 | $9.10 | $9.12 | $8.68 | $8.84 | $8.31 | 187,561 |
| 2020-11-03 | $9.40 | $9.52 | $9.21 | $9.36 | $8.80 | 114,051 |
| 2020-11-02 | $9.08 | $9.26 | $9.01 | $9.19 | $8.64 | 134,089 |
| 2020-10-30 | $8.83 | $9.13 | $8.81 | $8.99 | $8.45 | 210,145 |
| 2020-10-29 | $8.94 | $9.04 | $8.55 | $8.85 | $8.32 | 218,582 |
| 2020-10-28 | $9.46 | $9.46 | $8.92 | $8.96 | $8.42 | 401,624 |
| 2020-10-27 | $9.07 | $9.08 | $8.59 | $8.60 | $8.08 | 137,733 |
| 2020-10-26 | $9.10 | $9.32 | $8.90 | $9.03 | $8.49 | 124,941 |
| 2020-10-23 | $9.27 | $9.57 | $9.06 | $9.26 | $8.70 | 199,673 |
| 2020-10-22 | $8.73 | $9.25 | $8.73 | $9.21 | $8.66 | 169,211 |
| 2020-10-21 | $8.58 | $8.73 | $8.54 | $8.70 | $8.18 | 364,546 |
| 2020-10-20 | $8.54 | $8.83 | $8.47 | $8.60 | $8.08 | 157,775 |
| 2020-10-19 | $8.44 | $8.72 | $8.42 | $8.46 | $7.95 | 174,902 |
| 2020-10-16 | $8.63 | $8.64 | $8.40 | $8.56 | $8.04 | 150,380 |
| 2020-10-15 | $8.42 | $8.73 | $8.38 | $8.67 | $8.15 | 172,136 |
| 2020-10-14 | $8.72 | $8.83 | $8.54 | $8.56 | $8.04 | 91,328 |
| 2020-10-13 | $8.88 | $8.88 | $8.62 | $8.71 | $8.19 | 138,058 |
| 2020-10-12 | $8.80 | $8.97 | $8.71 | $8.94 | $8.40 | 104,556 |
| 2020-10-09 | $9.07 | $9.11 | $8.78 | $8.79 | $8.26 | 111,591 |
| 2020-10-08 | $8.91 | $8.99 | $8.71 | $8.97 | $8.43 | 108,585 |
| 2020-10-07 | $8.83 | $9.02 | $8.64 | $8.81 | $8.27 | 159,605 |
| 2020-10-06 | $8.70 | $9.01 | $8.67 | $8.73 | $8.20 | 150,359 |
| 2020-10-05 | $8.50 | $8.75 | $8.50 | $8.69 | $8.17 | 122,606 |
| 2020-10-02 | $7.93 | $8.39 | $7.93 | $8.38 | $7.88 | 234,989 |
| 2020-10-01 | $8.13 | $8.18 | $7.91 | $8.12 | $7.63 | 150,654 |
| 2020-09-30 | $8.08 | $8.28 | $8.04 | $8.21 | $7.72 | 210,670 |
| 2020-09-29 | $8.02 | $8.13 | $7.88 | $8.04 | $7.56 | 115,107 |
| 2020-09-28 | $7.91 | $8.28 | $7.91 | $8.07 | $7.58 | 172,407 |
| 2020-09-25 | $7.66 | $7.87 | $7.66 | $7.74 | $7.27 | 220,512 |
| 2020-09-24 | $7.59 | $8.09 | $7.48 | $7.76 | $7.29 | 289,563 |
| 2020-09-23 | $7.84 | $8.06 | $7.60 | $7.62 | $7.16 | 188,645 |
| 2020-09-22 | $8.17 | $8.29 | $7.82 | $7.87 | $7.39 | 161,469 |
| 2020-09-21 | $8.39 | $8.45 | $7.99 | $8.13 | $7.64 | 210,756 |
| 2020-09-18 | $8.81 | $8.81 | $8.51 | $8.59 | $8.07 | 463,296 |
| 2020-09-17 | $8.72 | $8.90 | $8.70 | $8.71 | $8.19 | 111,444 |
| 2020-09-16 | $8.81 | $9.05 | $8.79 | $8.88 | $8.34 | 154,929 |
| 2020-09-15 | $9.02 | $9.04 | $8.80 | $8.81 | $8.28 | 141,706 |
| 2020-09-14 | $8.99 | $9.06 | $8.86 | $8.96 | $8.42 | 139,669 |
| 2020-09-11 | $9.00 | $9.00 | $8.85 | $8.95 | $8.41 | 125,886 |
| 2020-09-10 | $9.13 | $9.23 | $8.96 | $8.98 | $8.44 | 139,968 |
| 2020-09-09 | $9.34 | $9.34 | $9.04 | $9.09 | $8.54 | 198,165 |
| 2020-09-08 | $9.60 | $9.60 | $9.13 | $9.30 | $8.74 | 263,217 |
| 2020-09-04 | $9.76 | $9.84 | $9.33 | $9.68 | $9.10 | 237,172 |
| 2020-09-03 | $9.56 | $9.98 | $9.54 | $9.57 | $8.99 | 166,888 |
| 2020-09-02 | $9.52 | $9.66 | $9.40 | $9.51 | $8.94 | 119,995 |
| 2020-09-01 | $9.47 | $9.74 | $9.44 | $9.55 | $8.97 | 100,882 |
| 2020-08-31 | $9.63 | $9.70 | $9.51 | $9.53 | $8.96 | 160,978 |
| 2020-08-28 | $9.81 | $9.81 | $9.61 | $9.71 | $9.12 | 96,446 |
| 2020-08-27 | $9.54 | $9.94 | $9.50 | $9.69 | $9.11 | 94,687 |
| 2020-08-26 | $9.79 | $9.79 | $9.50 | $9.57 | $8.99 | 195,465 |
| 2020-08-25 | $9.89 | $10.10 | $9.69 | $9.84 | $9.25 | 146,847 |
| 2020-08-24 | $9.40 | $9.82 | $9.28 | $9.78 | $9.19 | 312,433 |
| 2020-08-21 | $9.45 | $9.57 | $9.26 | $9.38 | $8.81 | 128,199 |
| 2020-08-20 | $9.53 | $9.65 | $9.50 | $9.55 | $8.97 | 160,713 |
| 2020-08-19 | $9.71 | $9.97 | $9.59 | $9.69 | $9.11 | 147,233 |
| 2020-08-18 | $9.98 | $9.98 | $9.59 | $9.67 | $9.08 | 176,618 |
| 2020-08-17 | $10.24 | $10.24 | $9.87 | $10.00 | $9.40 | 167,764 |
| 2020-08-14 | $10.09 | $10.33 | $9.95 | $10.26 | $9.64 | 205,869 |
| 2020-08-13 | $10.31 | $10.36 | $10.12 | $10.21 | $9.59 | 103,335 |
| 2020-08-12 | $10.74 | $10.74 | $10.19 | $10.43 | $9.80 | 121,030 |
| 2020-08-11 | $10.50 | $10.84 | $10.39 | $10.47 | $9.84 | 215,346 |
| 2020-08-10 | $10.20 | $10.58 | $10.12 | $10.35 | $9.73 | 175,213 |
| 2020-08-07 | $9.49 | $10.13 | $9.18 | $10.11 | $9.50 | 234,980 |
| 2020-08-06 | $9.81 | $9.87 | $9.48 | $9.66 | $9.01 | 163,293 |
| 2020-08-05 | $9.69 | $9.89 | $9.51 | $9.85 | $9.18 | 315,110 |
| 2020-08-04 | $9.50 | $9.68 | $9.46 | $9.56 | $8.91 | 364,091 |
| 2020-08-03 | $9.32 | $9.59 | $9.16 | $9.49 | $8.85 | 431,236 |
| 2020-07-31 | $9.18 | $9.36 | $9.03 | $9.23 | $8.61 | 376,885 |
| 2020-07-30 | $9.26 | $9.39 | $9.11 | $9.20 | $8.58 | 311,940 |
| 2020-07-29 | $9.32 | $9.72 | $8.81 | $9.53 | $8.89 | 468,589 |
| 2020-07-28 | $9.22 | $9.36 | $9.09 | $9.15 | $8.53 | 165,145 |
| 2020-07-27 | $9.44 | $9.44 | $9.17 | $9.27 | $8.64 | 299,460 |
| 2020-07-24 | $9.52 | $9.74 | $9.44 | $9.50 | $8.85 | 228,289 |
| 2020-07-23 | $9.20 | $9.58 | $9.17 | $9.52 | $8.88 | 219,938 |
| 2020-07-22 | $9.32 | $9.44 | $9.18 | $9.23 | $8.61 | 160,462 |
| 2020-07-21 | $9.10 | $9.48 | $9.10 | $9.43 | $8.79 | 210,864 |
| 2020-07-20 | $9.05 | $9.13 | $8.84 | $8.95 | $8.34 | 210,421 |
| 2020-07-17 | $9.58 | $9.58 | $9.12 | $9.13 | $8.51 | 145,984 |
| 2020-07-16 | $9.38 | $9.79 | $9.01 | $9.60 | $8.95 | 307,386 |
| 2020-07-15 | $9.46 | $9.59 | $9.25 | $9.47 | $8.83 | 328,503 |
| 2020-07-14 | $9.24 | $9.39 | $9.03 | $9.13 | $8.51 | 139,881 |
| 2020-07-13 | $9.28 | $9.48 | $8.95 | $9.28 | $8.65 | 216,090 |
| 2020-07-10 | $8.72 | $9.11 | $8.66 | $9.10 | $8.48 | 175,906 |
| 2020-07-09 | $9.04 | $9.04 | $8.61 | $8.67 | $8.08 | 263,620 |
| 2020-07-08 | $9.10 | $9.26 | $8.78 | $9.11 | $8.49 | 210,878 |
| 2020-07-07 | $9.35 | $9.58 | $9.09 | $9.15 | $8.53 | 275,813 |
| 2020-07-06 | $9.54 | $9.79 | $9.34 | $9.47 | $8.83 | 261,337 |
| 2020-07-02 | $9.32 | $9.58 | $9.19 | $9.26 | $8.63 | 272,680 |
| 2020-07-01 | $9.74 | $9.99 | $9.07 | $9.08 | $8.47 | 163,078 |
| 2020-06-30 | $9.62 | $9.83 | $9.35 | $9.71 | $9.05 | 252,724 |
| 2020-06-29 | $9.13 | $9.67 | $9.00 | $9.66 | $9.00 | 409,662 |
| 2020-06-26 | $9.13 | $9.16 | $8.71 | $8.94 | $8.34 | 384,840 |
| 2020-06-25 | $8.92 | $9.33 | $8.81 | $9.33 | $8.70 | 295,052 |
| 2020-06-24 | $9.30 | $9.40 | $8.90 | $9.00 | $8.39 | 207,926 |
| 2020-06-23 | $9.85 | $10.00 | $9.45 | $9.47 | $8.83 | 227,753 |
| 2020-06-22 | $9.44 | $9.76 | $9.25 | $9.65 | $9.00 | 201,269 |
| 2020-06-19 | $9.69 | $9.69 | $9.28 | $9.55 | $8.90 | 608,993 |
| 2020-06-18 | $9.52 | $9.90 | $9.49 | $9.63 | $8.98 | 207,656 |
| 2020-06-17 | $10.20 | $10.20 | $9.53 | $9.59 | $8.94 | 252,828 |
| 2020-06-16 | $10.49 | $10.63 | $9.97 | $10.22 | $9.53 | 289,286 |
| 2020-06-15 | $9.36 | $10.13 | $9.24 | $9.96 | $9.29 | 249,264 |
| 2020-06-12 | $10.15 | $10.65 | $9.54 | $9.84 | $9.17 | 381,315 |
| 2020-06-11 | $9.73 | $9.93 | $9.42 | $9.60 | $8.95 | 579,694 |
| 2020-06-10 | $11.13 | $11.13 | $10.33 | $10.34 | $9.64 | 379,639 |
| 2020-06-09 | $11.25 | $11.60 | $10.87 | $11.23 | $10.47 | 297,089 |
| 2020-06-08 | $11.14 | $11.68 | $11.14 | $11.64 | $10.85 | 275,625 |
| 2020-06-05 | $10.71 | $11.14 | $10.67 | $10.75 | $10.02 | 329,178 |
| 2020-06-04 | $9.49 | $10.26 | $9.33 | $10.09 | $9.41 | 301,359 |
| 2020-06-03 | $9.46 | $9.89 | $9.46 | $9.53 | $8.89 | 289,410 |
| 2020-06-02 | $9.24 | $9.55 | $9.06 | $9.17 | $8.55 | 335,568 |
| 2020-06-01 | $9.10 | $9.39 | $8.89 | $9.03 | $8.42 | 346,962 |
| 2020-05-29 | $9.59 | $9.69 | $8.80 | $9.03 | $8.42 | 587,699 |
| 2020-05-28 | $10.51 | $10.62 | $9.74 | $9.76 | $9.10 | 382,104 |
| 2020-05-27 | $9.49 | $10.49 | $9.43 | $10.38 | $9.68 | 547,988 |
| 2020-05-26 | $9.10 | $9.37 | $8.95 | $9.05 | $8.44 | 387,439 |
| 2020-05-22 | $8.80 | $8.99 | $8.47 | $8.69 | $8.10 | 302,502 |
| 2020-05-21 | $8.84 | $8.99 | $8.73 | $8.79 | $8.20 | 201,106 |
| 2020-05-20 | $8.50 | $9.08 | $8.50 | $8.89 | $8.29 | 266,902 |
| 2020-05-19 | $8.96 | $9.39 | $8.31 | $8.33 | $7.77 | 358,142 |
| 2020-05-18 | $8.29 | $9.25 | $8.22 | $9.08 | $8.47 | 490,798 |
| 2020-05-15 | $7.73 | $7.85 | $7.45 | $7.81 | $7.28 | 559,654 |
| 2020-05-14 | $7.58 | $7.99 | $7.15 | $7.84 | $7.31 | 368,079 |
| 2020-05-13 | $8.33 | $8.40 | $7.41 | $7.80 | $7.27 | 399,833 |
| 2020-05-12 | $9.10 | $9.17 | $8.39 | $8.43 | $7.86 | 370,895 |
| 2020-05-11 | $9.70 | $9.70 | $9.04 | $9.10 | $8.48 | 306,059 |
| 2020-05-08 | $9.34 | $9.91 | $9.20 | $9.84 | $9.17 | 222,682 |
| 2020-05-07 | $9.27 | $9.65 | $9.14 | $9.20 | $8.47 | 217,464 |
| 2020-05-06 | $9.57 | $9.68 | $9.09 | $9.17 | $8.45 | 263,034 |
| 2020-05-05 | $10.42 | $10.50 | $9.46 | $9.49 | $8.74 | 263,512 |
| 2020-05-04 | $10.09 | $10.34 | $9.82 | $10.02 | $9.23 | 310,888 |
| 2020-05-01 | $11.33 | $11.33 | $10.06 | $10.34 | $9.52 | 474,275 |
| 2020-04-30 | $12.40 | $12.40 | $11.56 | $12.07 | $11.12 | 347,142 |
| 2020-04-29 | $12.01 | $12.98 | $12.01 | $12.65 | $11.65 | 291,949 |
| 2020-04-28 | $11.73 | $12.03 | $11.50 | $11.66 | $10.74 | 206,975 |
| 2020-04-27 | $10.71 | $11.64 | $10.67 | $11.44 | $10.54 | 188,493 |
| 2020-04-24 | $10.59 | $10.70 | $10.30 | $10.61 | $9.77 | 160,691 |
| 2020-04-23 | $10.51 | $10.82 | $10.39 | $10.55 | $9.72 | 218,333 |
| 2020-04-22 | $10.66 | $10.79 | $10.18 | $10.52 | $9.69 | 416,117 |
| 2020-04-21 | $10.05 | $10.56 | $9.94 | $10.45 | $9.63 | 253,749 |
| 2020-04-20 | $10.28 | $10.60 | $10.03 | $10.44 | $9.62 | 241,877 |
| 2020-04-17 | $9.81 | $10.52 | $9.73 | $10.47 | $9.64 | 291,019 |
| 2020-04-16 | $9.78 | $10.14 | $9.43 | $9.59 | $8.83 | 392,277 |
| 2020-04-15 | $10.00 | $10.22 | $9.56 | $9.85 | $9.07 | 375,842 |
| 2020-04-14 | $10.77 | $10.97 | $10.14 | $10.40 | $9.58 | 278,761 |
| 2020-04-13 | $11.29 | $11.29 | $10.36 | $10.46 | $9.64 | 280,113 |
| 2020-04-09 | $10.62 | $11.52 | $10.58 | $11.35 | $10.45 | 337,706 |
| 2020-04-08 | $10.17 | $10.46 | $9.77 | $10.26 | $9.45 | 353,161 |
| 2020-04-07 | $10.39 | $10.74 | $9.58 | $9.95 | $9.17 | 399,139 |
| 2020-04-06 | $10.44 | $10.56 | $9.68 | $9.88 | $9.10 | 382,311 |
| 2020-04-03 | $10.40 | $10.81 | $9.56 | $9.83 | $9.05 | 305,318 |
| 2020-04-02 | $10.11 | $10.51 | $9.93 | $10.39 | $9.57 | 255,817 |
| 2020-04-01 | $10.21 | $10.52 | $9.83 | $10.17 | $9.37 | 399,686 |
| 2020-03-31 | $10.73 | $11.19 | $10.56 | $10.85 | $9.99 | 347,146 |
| 2020-03-30 | $10.56 | $10.91 | $10.00 | $10.86 | $10.00 | 236,576 |
| 2020-03-27 | $10.04 | $11.12 | $9.89 | $10.56 | $9.73 | 267,260 |
| 2020-03-26 | $9.35 | $10.60 | $9.28 | $10.53 | $9.70 | 302,042 |
| 2020-03-25 | $9.80 | $10.08 | $9.32 | $9.57 | $8.82 | 456,467 |
| 2020-03-24 | $8.75 | $9.49 | $8.72 | $9.45 | $8.70 | 301,969 |
| 2020-03-23 | $9.30 | $9.57 | $8.21 | $8.53 | $7.86 | 446,898 |
| 2020-03-20 | $9.19 | $9.65 | $8.73 | $9.18 | $8.46 | 408,973 |
| 2020-03-19 | $8.28 | $9.73 | $8.00 | $9.19 | $8.47 | 708,266 |
| 2020-03-18 | $11.87 | $11.87 | $8.25 | $8.28 | $7.63 | 376,624 |
| 2020-03-17 | $10.75 | $12.50 | $10.52 | $12.46 | $11.48 | 352,348 |
| 2020-03-16 | $10.61 | $11.42 | $10.34 | $10.54 | $9.71 | 373,735 |
| 2020-03-13 | $12.36 | $12.49 | $11.71 | $11.94 | $11.00 | 401,763 |
| 2020-03-12 | $12.65 | $13.27 | $11.69 | $11.80 | $10.87 | 327,895 |
| 2020-03-11 | $13.59 | $13.74 | $13.16 | $13.38 | $12.32 | 273,496 |
| 2020-03-10 | $13.75 | $14.08 | $13.23 | $14.00 | $12.90 | 260,379 |
| 2020-03-09 | $13.90 | $14.71 | $13.06 | $13.21 | $12.17 | 173,138 |
| 2020-03-06 | $14.74 | $15.43 | $14.73 | $15.13 | $13.94 | 194,240 |
| 2020-03-05 | $15.15 | $15.29 | $14.87 | $15.28 | $14.08 | 231,780 |
| 2020-03-04 | $15.48 | $15.63 | $15.14 | $15.63 | $14.40 | 235,347 |
| 2020-03-03 | $16.22 | $16.51 | $15.30 | $15.41 | $14.19 | 230,232 |
| 2020-03-02 | $15.42 | $16.34 | $15.40 | $16.34 | $15.05 | 179,304 |
| 2020-02-28 | $15.38 | $15.66 | $15.20 | $15.60 | $14.37 | 314,609 |
| 2020-02-27 | $16.26 | $16.78 | $15.92 | $15.92 | $14.66 | 154,567 |
| 2020-02-26 | $16.94 | $16.99 | $16.48 | $16.54 | $15.24 | 127,811 |
| 2020-02-25 | $17.20 | $17.20 | $16.63 | $16.81 | $15.48 | 385,021 |
| 2020-02-24 | $17.05 | $17.32 | $16.96 | $17.23 | $15.87 | 150,812 |
| 2020-02-21 | $17.46 | $17.66 | $17.30 | $17.63 | $16.24 | 105,670 |
| 2020-02-20 | $17.40 | $17.76 | $17.39 | $17.55 | $16.17 | 110,541 |
| 2020-02-19 | $17.42 | $17.53 | $17.25 | $17.43 | $16.06 | 107,879 |
| 2020-02-18 | $17.58 | $17.58 | $17.25 | $17.34 | $15.97 | 70,060 |
| 2020-02-14 | $17.83 | $17.96 | $17.54 | $17.63 | $16.24 | 109,897 |
| 2020-02-13 | $17.71 | $17.91 | $17.69 | $17.84 | $16.43 | 65,334 |
| 2020-02-12 | $17.95 | $17.99 | $17.71 | $17.81 | $16.41 | 60,861 |
| 2020-02-11 | $17.70 | $17.95 | $17.61 | $17.79 | $16.39 | 94,765 |
| 2020-02-10 | $17.58 | $17.69 | $17.47 | $17.62 | $16.23 | 83,371 |
| 2020-02-07 | $17.80 | $17.99 | $17.53 | $17.70 | $16.30 | 97,322 |
| 2020-02-06 | $18.00 | $18.11 | $17.80 | $17.95 | $16.53 | 170,121 |
| 2020-02-05 | $17.55 | $17.88 | $17.50 | $17.85 | $16.44 | 115,905 |
| 2020-02-04 | $17.37 | $17.50 | $17.26 | $17.31 | $15.94 | 131,434 |
| 2020-02-03 | $16.98 | $17.18 | $16.92 | $17.14 | $15.79 | 150,358 |
| 2020-01-31 | $16.93 | $17.17 | $16.64 | $16.82 | $15.49 | 253,072 |
| 2020-01-30 | $16.82 | $17.23 | $16.63 | $17.20 | $15.62 | 259,190 |
| 2020-01-29 | $16.68 | $18.35 | $16.30 | $16.99 | $15.43 | 414,158 |
| 2020-01-28 | $18.49 | $18.81 | $18.38 | $18.76 | $17.04 | 81,361 |
| 2020-01-27 | $18.40 | $18.54 | $18.33 | $18.37 | $16.68 | 98,514 |
| 2020-01-24 | $19.20 | $19.20 | $18.60 | $18.76 | $17.04 | 116,777 |
| 2020-01-23 | $18.87 | $19.24 | $18.69 | $19.23 | $17.46 | 209,380 |
| 2020-01-22 | $19.09 | $19.09 | $18.82 | $18.88 | $17.15 | 110,070 |
| 2020-01-21 | $19.29 | $19.45 | $18.98 | $19.00 | $17.26 | 191,951 |
| 2020-01-17 | $19.59 | $19.66 | $19.36 | $19.52 | $17.73 | 83,533 |
| 2020-01-16 | $19.43 | $19.54 | $19.30 | $19.41 | $17.63 | 79,050 |
| 2020-01-15 | $19.50 | $19.60 | $19.10 | $19.25 | $17.48 | 147,948 |
| 2020-01-14 | $19.50 | $19.63 | $19.33 | $19.56 | $17.76 | 119,593 |
| 2020-01-13 | $19.40 | $19.75 | $19.35 | $19.58 | $17.78 | 103,429 |
| 2020-01-10 | $19.37 | $19.47 | $19.18 | $19.38 | $17.60 | 121,447 |
| 2020-01-09 | $19.54 | $19.63 | $19.40 | $19.47 | $17.68 | 60,239 |
| 2020-01-08 | $19.28 | $19.61 | $19.28 | $19.45 | $17.66 | 101,198 |
| 2020-01-07 | $19.47 | $19.47 | $19.21 | $19.34 | $17.56 | 84,794 |
| 2020-01-06 | $19.68 | $19.82 | $19.48 | $19.59 | $17.79 | 93,521 |
| 2020-01-03 | $19.83 | $20.00 | $19.72 | $19.89 | $18.06 | 106,742 |
| 2020-01-02 | $20.10 | $20.17 | $19.90 | $20.15 | $18.30 | 118,720 |
| 2019-12-31 | $20.04 | $20.19 | $19.90 | $20.00 | $18.16 | 103,508 |
| 2019-12-30 | $20.04 | $20.16 | $19.89 | $20.03 | $18.19 | 84,211 |
| 2019-12-27 | $20.15 | $20.15 | $19.87 | $19.92 | $18.09 | 88,877 |
| 2019-12-26 | $20.34 | $20.36 | $20.06 | $20.08 | $18.24 | 69,073 |
| 2019-12-24 | $20.20 | $20.41 | $20.10 | $20.36 | $18.49 | 46,903 |
| 2019-12-23 | $20.41 | $20.41 | $20.09 | $20.16 | $18.31 | 70,940 |
| 2019-12-20 | $20.79 | $20.79 | $20.29 | $20.38 | $18.51 | 459,450 |
| 2019-12-19 | $20.58 | $20.73 | $20.43 | $20.68 | $18.78 | 118,454 |
| 2019-12-18 | $20.70 | $20.74 | $20.47 | $20.57 | $18.68 | 266,719 |
| 2019-12-17 | $20.34 | $20.76 | $20.34 | $20.69 | $18.79 | 82,712 |
| 2019-12-16 | $20.15 | $20.52 | $20.15 | $20.33 | $18.46 | 106,994 |
| 2019-12-13 | $20.23 | $20.28 | $19.86 | $19.92 | $18.09 | 75,009 |
| 2019-12-12 | $19.90 | $20.46 | $19.80 | $20.26 | $18.40 | 119,682 |
| 2019-12-11 | $19.82 | $19.89 | $19.69 | $19.88 | $18.05 | 57,767 |
| 2019-12-10 | $19.72 | $19.80 | $19.63 | $19.77 | $17.95 | 73,686 |
| 2019-12-09 | $19.69 | $19.79 | $19.64 | $19.77 | $17.95 | 113,095 |
| 2019-12-06 | $19.77 | $20.02 | $19.69 | $19.74 | $17.93 | 228,678 |
| 2019-12-05 | $19.54 | $19.62 | $19.51 | $19.54 | $17.75 | 104,453 |
| 2019-12-04 | $19.45 | $19.69 | $19.20 | $19.42 | $17.64 | 112,108 |
| 2019-12-03 | $19.25 | $19.31 | $19.12 | $19.29 | $17.52 | 106,920 |
| 2019-12-02 | $19.77 | $19.88 | $19.51 | $19.53 | $17.74 | 153,199 |
| 2019-11-29 | $19.62 | $19.79 | $19.51 | $19.63 | $17.83 | 37,140 |
| 2019-11-27 | $19.67 | $19.83 | $19.65 | $19.71 | $17.90 | 98,181 |
| 2019-11-26 | $19.78 | $19.86 | $19.51 | $19.54 | $17.75 | 123,428 |
| 2019-11-25 | $19.57 | $19.95 | $19.45 | $19.82 | $18.00 | 168,024 |
| 2019-11-22 | $19.50 | $19.58 | $19.41 | $19.51 | $17.72 | 66,696 |
| 2019-11-21 | $19.74 | $19.74 | $19.28 | $19.40 | $17.62 | 86,334 |
| 2019-11-20 | $19.63 | $19.93 | $19.54 | $19.58 | $17.78 | 137,234 |
| 2019-11-19 | $19.77 | $19.95 | $19.67 | $19.82 | $18.00 | 94,805 |
| 2019-11-18 | $19.25 | $19.72 | $19.06 | $19.69 | $17.88 | 144,986 |
| 2019-11-15 | $19.62 | $19.62 | $19.25 | $19.35 | $17.57 | 104,875 |
| 2019-11-14 | $19.47 | $19.63 | $19.39 | $19.45 | $17.66 | 74,792 |
| 2019-11-13 | $19.68 | $19.89 | $19.56 | $19.60 | $17.80 | 111,007 |
| 2019-11-12 | $19.82 | $20.01 | $19.76 | $19.89 | $18.06 | 74,129 |
| 2019-11-11 | $19.68 | $19.89 | $19.55 | $19.81 | $17.99 | 72,138 |
| 2019-11-08 | $19.86 | $20.04 | $19.75 | $19.77 | $17.95 | 89,143 |
| 2019-11-07 | $19.91 | $20.08 | $19.80 | $19.89 | $18.06 | 106,177 |
| 2019-11-06 | $19.82 | $19.90 | $19.60 | $19.65 | $17.85 | 163,914 |
| 2019-11-05 | $19.95 | $20.28 | $19.78 | $19.92 | $18.09 | 141,643 |
| 2019-11-04 | $19.84 | $19.84 | $19.54 | $19.79 | $17.97 | 165,322 |
| 2019-11-01 | $19.15 | $19.54 | $19.02 | $19.54 | $17.75 | 222,993 |
| 2019-10-31 | $19.01 | $19.27 | $18.81 | $19.25 | $17.27 | 294,112 |
| 2019-10-30 | $19.18 | $19.24 | $18.85 | $19.08 | $17.12 | 171,074 |
| 2019-10-29 | $18.71 | $19.09 | $18.71 | $19.03 | $17.07 | 195,799 |
| 2019-10-28 | $18.30 | $18.87 | $18.29 | $18.75 | $16.82 | 146,982 |
| 2019-10-25 | $18.00 | $18.27 | $18.00 | $18.18 | $16.31 | 194,885 |
| 2019-10-24 | $18.35 | $18.35 | $17.97 | $18.02 | $16.17 | 161,639 |
| 2019-10-23 | $17.81 | $18.55 | $17.59 | $18.34 | $16.45 | 238,359 |
| 2019-10-22 | $18.65 | $19.15 | $18.41 | $19.00 | $17.05 | 167,679 |
| 2019-10-21 | $18.53 | $18.93 | $18.53 | $18.71 | $16.79 | 244,352 |
| 2019-10-18 | $18.28 | $18.44 | $18.19 | $18.39 | $16.50 | 178,902 |
| 2019-10-17 | $18.31 | $18.41 | $18.24 | $18.37 | $16.48 | 170,572 |
| 2019-10-16 | $18.11 | $18.43 | $18.06 | $18.21 | $16.34 | 286,407 |
| 2019-10-15 | $18.05 | $18.29 | $17.88 | $18.18 | $16.31 | 699,695 |
| 2019-10-14 | $18.01 | $18.14 | $17.73 | $17.93 | $16.09 | 214,632 |
| 2019-10-11 | $18.16 | $18.43 | $18.00 | $18.03 | $16.18 | 207,623 |
| 2019-10-10 | $17.91 | $18.10 | $17.70 | $17.91 | $16.07 | 237,956 |
| 2019-10-09 | $17.59 | $17.90 | $17.54 | $17.77 | $15.94 | 174,844 |
| 2019-10-08 | $17.74 | $17.78 | $17.50 | $17.61 | $15.80 | 189,027 |
| 2019-10-07 | $18.09 | $18.48 | $17.88 | $18.05 | $16.19 | 142,606 |
| 2019-10-04 | $18.06 | $18.24 | $17.88 | $18.22 | $16.35 | 70,992 |
| 2019-10-03 | $18.27 | $18.27 | $17.74 | $18.03 | $16.18 | 95,963 |
| 2019-10-02 | $18.33 | $18.33 | $17.94 | $18.26 | $16.38 | 120,845 |
| 2019-10-01 | $18.84 | $19.15 | $18.18 | $18.31 | $16.43 | 200,538 |
| 2019-09-30 | $18.90 | $19.10 | $18.57 | $18.78 | $16.85 | 91,771 |
| 2019-09-27 | $19.03 | $19.28 | $18.73 | $18.81 | $16.88 | 141,584 |
| 2019-09-26 | $19.05 | $19.09 | $18.86 | $18.91 | $16.97 | 149,145 |
| 2019-09-25 | $18.87 | $19.21 | $18.78 | $19.13 | $17.16 | 180,204 |
| 2019-09-24 | $18.73 | $19.04 | $18.68 | $18.89 | $16.95 | 179,323 |
| 2019-09-23 | $18.96 | $19.26 | $18.66 | $18.82 | $16.88 | 126,450 |
| 2019-09-20 | $18.96 | $19.22 | $18.77 | $19.10 | $17.14 | 393,253 |
| 2019-09-19 | $19.04 | $19.46 | $18.91 | $18.93 | $16.98 | 118,649 |
| 2019-09-18 | $19.04 | $19.34 | $18.90 | $19.11 | $17.14 | 124,946 |
| 2019-09-17 | $19.10 | $19.22 | $18.85 | $19.16 | $17.19 | 100,513 |
| 2019-09-16 | $18.99 | $19.41 | $18.90 | $19.22 | $17.24 | 167,817 |
| 2019-09-13 | $19.27 | $19.43 | $19.11 | $19.20 | $17.23 | 131,986 |
| 2019-09-12 | $18.71 | $19.16 | $18.58 | $19.02 | $17.06 | 152,871 |
| 2019-09-11 | $18.73 | $19.13 | $18.24 | $18.95 | $17.00 | 135,493 |
| 2019-09-10 | $18.20 | $18.78 | $18.20 | $18.59 | $16.68 | 221,426 |
| 2019-09-09 | $17.64 | $18.21 | $17.48 | $18.09 | $16.23 | 223,069 |
| 2019-09-06 | $17.83 | $17.85 | $17.31 | $17.42 | $15.63 | 96,665 |
| 2019-09-05 | $17.83 | $18.24 | $17.73 | $17.81 | $15.98 | 313,804 |
| 2019-09-04 | $17.76 | $17.76 | $17.49 | $17.49 | $15.69 | 78,967 |
| 2019-09-03 | $17.79 | $17.89 | $17.36 | $17.54 | $15.74 | 123,603 |
| 2019-08-30 | $17.85 | $18.29 | $17.75 | $17.91 | $16.07 | 126,156 |
| 2019-08-29 | $17.41 | $17.79 | $17.41 | $17.69 | $15.87 | 118,474 |
| 2019-08-28 | $17.05 | $17.58 | $17.05 | $17.30 | $15.52 | 71,838 |
| 2019-08-27 | $17.58 | $17.60 | $17.01 | $17.13 | $15.37 | 173,922 |
| 2019-08-26 | $17.49 | $17.74 | $17.29 | $17.54 | $15.74 | 107,929 |
| 2019-08-23 | $18.06 | $18.18 | $17.24 | $17.33 | $15.55 | 177,428 |
| 2019-08-22 | $18.08 | $18.28 | $17.88 | $18.17 | $16.30 | 140,868 |
| 2019-08-21 | $18.15 | $18.29 | $17.90 | $18.03 | $16.18 | 61,809 |
| 2019-08-20 | $18.31 | $18.57 | $17.96 | $17.98 | $16.13 | 77,995 |
| 2019-08-19 | $18.58 | $18.58 | $18.22 | $18.39 | $16.50 | 157,556 |
| 2019-08-16 | $18.03 | $18.27 | $17.95 | $18.18 | $16.31 | 119,128 |
| 2019-08-15 | $17.99 | $18.08 | $17.80 | $17.83 | $16.00 | 205,198 |
| 2019-08-14 | $18.18 | $18.43 | $17.87 | $18.00 | $16.15 | 118,060 |
| 2019-08-13 | $18.51 | $18.91 | $18.29 | $18.69 | $16.77 | 336,183 |
| 2019-08-12 | $19.26 | $19.45 | $18.51 | $18.59 | $16.68 | 389,741 |
| 2019-08-09 | $20.01 | $20.41 | $19.65 | $19.86 | $17.82 | 165,629 |
| 2019-08-08 | $19.78 | $20.18 | $19.73 | $20.01 | $17.95 | 132,555 |
| 2019-08-07 | $19.75 | $19.92 | $19.54 | $19.89 | $17.63 | 145,997 |
| 2019-08-06 | $20.15 | $20.27 | $19.62 | $20.01 | $17.74 | 113,140 |
| 2019-08-05 | $20.05 | $21.09 | $19.71 | $20.05 | $17.77 | 167,319 |
| 2019-08-02 | $20.63 | $20.67 | $20.15 | $20.48 | $18.16 | 141,192 |
| 2019-08-01 | $21.47 | $21.63 | $20.54 | $20.60 | $18.26 | 238,691 |
| 2019-07-31 | $21.63 | $21.93 | $21.39 | $21.49 | $19.05 | 189,494 |
| 2019-07-30 | $21.28 | $21.69 | $21.10 | $21.65 | $19.19 | 105,658 |
| 2019-07-29 | $21.49 | $21.83 | $21.29 | $21.35 | $18.93 | 126,859 |
| 2019-07-26 | $21.38 | $21.73 | $21.37 | $21.59 | $19.14 | 202,012 |
| 2019-07-25 | $21.70 | $21.85 | $21.32 | $21.40 | $18.97 | 173,362 |
| 2019-07-24 | $21.25 | $21.87 | $21.08 | $21.80 | $19.33 | 255,432 |
| 2019-07-23 | $20.94 | $21.49 | $20.94 | $21.37 | $18.95 | 134,304 |
| 2019-07-22 | $21.05 | $21.39 | $20.67 | $20.91 | $18.54 | 169,855 |
| 2019-07-19 | $21.73 | $21.91 | $21.67 | $21.67 | $19.21 | 184,863 |
| 2019-07-18 | $21.62 | $21.95 | $21.62 | $21.79 | $19.32 | 41,387 |
| 2019-07-17 | $21.60 | $21.84 | $21.47 | $21.63 | $19.18 | 123,467 |
| 2019-07-16 | $21.60 | $21.86 | $21.50 | $21.79 | $19.32 | 93,305 |
| 2019-07-15 | $22.12 | $22.28 | $21.53 | $21.61 | $19.16 | 99,088 |
| 2019-07-12 | $22.01 | $22.21 | $21.77 | $22.12 | $19.61 | 102,668 |
| 2019-07-11 | $21.95 | $22.04 | $21.63 | $21.90 | $19.41 | 105,824 |
| 2019-07-10 | $22.25 | $22.53 | $21.77 | $21.84 | $19.36 | 85,385 |
| 2019-07-09 | $22.16 | $22.41 | $22.08 | $22.22 | $19.70 | 78,153 |
| 2019-07-08 | $22.42 | $22.50 | $22.17 | $22.33 | $19.80 | 89,495 |
| 2019-07-05 | $22.20 | $22.60 | $22.19 | $22.53 | $19.97 | 79,029 |
| 2019-07-03 | $21.81 | $22.15 | $21.79 | $22.12 | $19.61 | 92,395 |
| 2019-07-02 | $22.21 | $22.25 | $21.78 | $21.80 | $19.33 | 206,621 |
| 2019-07-01 | $22.60 | $22.60 | $22.13 | $22.19 | $19.67 | 182,968 |
| 2019-06-28 | $22.04 | $22.52 | $22.04 | $22.27 | $19.74 | 415,679 |
| 2019-06-27 | $21.53 | $22.00 | $21.30 | $21.99 | $19.49 | 140,554 |
| 2019-06-26 | $21.44 | $21.67 | $21.31 | $21.38 | $18.95 | 200,418 |
| 2019-06-25 | $21.14 | $21.30 | $20.82 | $21.27 | $18.86 | 106,746 |
| 2019-06-24 | $21.33 | $21.69 | $21.15 | $21.17 | $18.77 | 105,726 |
| 2019-06-21 | $21.31 | $21.57 | $21.17 | $21.27 | $18.86 | 371,244 |
| 2019-06-20 | $21.61 | $21.61 | $21.10 | $21.40 | $18.97 | 101,486 |
| 2019-06-19 | $21.65 | $21.92 | $21.29 | $21.38 | $18.95 | 116,314 |
| 2019-06-18 | $21.20 | $21.76 | $21.08 | $21.60 | $19.15 | 53,855 |
| 2019-06-17 | $21.48 | $21.59 | $21.12 | $21.16 | $18.76 | 81,428 |
| 2019-06-14 | $21.48 | $21.62 | $21.28 | $21.48 | $19.04 | 65,784 |
| 2019-06-13 | $21.32 | $21.60 | $21.32 | $21.48 | $19.04 | 106,413 |
| 2019-06-12 | $21.37 | $21.47 | $21.18 | $21.26 | $18.85 | 122,822 |
| 2019-06-11 | $21.52 | $21.65 | $21.28 | $21.44 | $19.01 | 95,370 |
| 2019-06-10 | $21.33 | $21.77 | $21.33 | $21.40 | $18.97 | 55,198 |
| 2019-06-07 | $21.16 | $21.29 | $21.07 | $21.20 | $18.79 | 61,136 |
| 2019-06-06 | $21.42 | $21.45 | $20.99 | $21.25 | $18.84 | 59,198 |
| 2019-06-05 | $21.61 | $21.61 | $21.18 | $21.46 | $19.02 | 82,489 |
| 2019-06-04 | $21.36 | $21.76 | $21.27 | $21.69 | $19.23 | 135,434 |
| 2019-06-03 | $20.59 | $21.22 | $20.55 | $21.05 | $18.66 | 172,401 |
| 2019-05-31 | $20.88 | $20.88 | $20.49 | $20.62 | $18.28 | 157,205 |
| 2019-05-30 | $21.65 | $21.79 | $20.92 | $21.17 | $18.77 | 165,813 |
| 2019-05-29 | $21.30 | $21.64 | $21.11 | $21.62 | $19.17 | 137,698 |
| 2019-05-28 | $21.80 | $21.89 | $21.37 | $21.40 | $18.97 | 137,143 |
| 2019-05-24 | $21.55 | $21.93 | $21.52 | $21.88 | $19.40 | 58,597 |
| 2019-05-23 | $21.95 | $21.95 | $21.30 | $21.42 | $18.99 | 181,640 |
| 2019-05-22 | $22.42 | $22.42 | $21.83 | $22.05 | $19.55 | 148,710 |
| 2019-05-21 | $22.45 | $22.61 | $22.35 | $22.44 | $19.89 | 169,954 |
| 2019-05-20 | $22.29 | $22.62 | $22.25 | $22.43 | $19.88 | 84,432 |
| 2019-05-17 | $22.58 | $22.92 | $22.35 | $22.37 | $19.83 | 129,513 |
| 2019-05-16 | $22.78 | $23.05 | $22.71 | $22.83 | $20.24 | 120,542 |
| 2019-05-15 | $22.92 | $22.92 | $22.50 | $22.72 | $20.14 | 90,783 |
| 2019-05-14 | $22.77 | $23.32 | $22.64 | $23.11 | $20.49 | 81,885 |
| 2019-05-13 | $23.15 | $23.41 | $22.57 | $22.73 | $20.15 | 122,413 |
| 2019-05-10 | $23.51 | $23.60 | $23.18 | $23.58 | $20.90 | 78,428 |
| 2019-05-09 | $23.31 | $23.69 | $23.07 | $23.64 | $20.96 | 123,092 |
| 2019-05-08 | $23.68 | $23.84 | $23.51 | $23.51 | $20.84 | 106,940 |
| 2019-05-07 | $23.72 | $23.95 | $23.46 | $23.72 | $21.03 | 135,347 |
| 2019-05-06 | $23.53 | $24.03 | $23.48 | $23.96 | $21.24 | 160,017 |
| 2019-05-03 | $23.60 | $24.00 | $23.60 | $23.90 | $21.19 | 151,074 |
| 2019-05-02 | $23.61 | $24.09 | $23.59 | $23.73 | $20.83 | 161,107 |
| 2019-05-01 | $23.77 | $23.95 | $23.25 | $23.50 | $20.63 | 320,773 |
| 2019-04-30 | $23.75 | $23.98 | $23.55 | $23.72 | $20.82 | 163,872 |
| 2019-04-29 | $23.50 | $24.02 | $23.50 | $23.81 | $20.90 | 195,087 |
| 2019-04-26 | $22.98 | $23.46 | $22.89 | $23.43 | $20.56 | 132,961 |
| 2019-04-25 | $22.94 | $23.79 | $22.60 | $23.02 | $20.21 | 202,259 |
| 2019-04-24 | $22.99 | $23.22 | $22.38 | $22.96 | $20.15 | 241,924 |
| 2019-04-23 | $21.76 | $22.57 | $21.67 | $22.55 | $19.79 | 249,469 |
| 2019-04-22 | $22.18 | $22.18 | $21.53 | $21.63 | $18.98 | 125,565 |
| 2019-04-18 | $22.65 | $22.72 | $22.11 | $22.22 | $19.50 | 131,183 |
| 2019-04-17 | $22.58 | $22.85 | $22.30 | $22.77 | $19.99 | 110,289 |
| 2019-04-16 | $21.92 | $22.58 | $21.89 | $22.55 | $19.79 | 195,719 |
| 2019-04-15 | $22.54 | $22.54 | $21.89 | $21.92 | $19.24 | 102,203 |
| 2019-04-12 | $22.41 | $22.54 | $21.96 | $22.51 | $19.76 | 190,193 |
| 2019-04-11 | $22.10 | $22.29 | $21.97 | $22.18 | $19.47 | 115,163 |
| 2019-04-10 | $21.69 | $21.95 | $21.40 | $21.93 | $19.25 | 138,490 |
| 2019-04-09 | $21.88 | $22.09 | $21.57 | $21.70 | $19.05 | 161,732 |
| 2019-04-08 | $22.16 | $22.25 | $21.91 | $21.95 | $19.27 | 110,392 |
| 2019-04-05 | $22.24 | $22.24 | $22.04 | $22.22 | $19.50 | 79,024 |
| 2019-04-04 | $21.95 | $22.37 | $21.81 | $22.24 | $19.52 | 99,136 |
| 2019-04-03 | $21.93 | $22.08 | $21.79 | $21.88 | $19.20 | 118,486 |
| 2019-04-02 | $21.73 | $21.98 | $21.50 | $21.70 | $19.05 | 185,514 |
| 2019-04-01 | $21.47 | $21.86 | $21.20 | $21.81 | $19.14 | 215,198 |
| 2019-03-29 | $21.35 | $21.61 | $21.19 | $21.27 | $18.67 | 276,206 |
| 2019-03-28 | $21.00 | $21.33 | $20.95 | $21.31 | $18.70 | 128,011 |
| 2019-03-27 | $20.63 | $21.12 | $20.56 | $21.01 | $18.44 | 177,816 |
| 2019-03-26 | $20.14 | $20.75 | $20.14 | $20.72 | $18.19 | 157,029 |
| 2019-03-25 | $19.89 | $20.25 | $19.72 | $20.06 | $17.61 | 200,877 |
| 2019-03-22 | $20.40 | $20.40 | $19.57 | $19.90 | $17.47 | 339,038 |
| 2019-03-21 | $20.36 | $20.96 | $20.19 | $20.58 | $18.06 | 210,939 |
| 2019-03-20 | $21.12 | $21.22 | $20.38 | $20.48 | $17.98 | 287,882 |
| 2019-03-19 | $22.16 | $22.22 | $21.11 | $21.15 | $18.56 | 192,822 |
| 2019-03-18 | $21.76 | $22.24 | $21.76 | $22.06 | $19.36 | 137,870 |
| 2019-03-15 | $21.49 | $21.82 | $21.48 | $21.69 | $19.04 | 561,440 |
| 2019-03-14 | $21.58 | $21.71 | $21.46 | $21.51 | $18.88 | 130,074 |
| 2019-03-13 | $21.54 | $21.77 | $21.48 | $21.57 | $18.93 | 128,444 |
| 2019-03-12 | $21.59 | $21.68 | $21.33 | $21.46 | $18.84 | 143,777 |
| 2019-03-11 | $21.51 | $21.74 | $21.28 | $21.58 | $18.94 | 128,373 |
| 2019-03-08 | $21.16 | $21.52 | $20.97 | $21.47 | $18.84 | 106,916 |
| 2019-03-07 | $21.92 | $21.92 | $21.25 | $21.25 | $18.65 | 245,576 |
| 2019-03-06 | $22.80 | $22.80 | $21.84 | $21.96 | $19.27 | 247,482 |
| 2019-03-05 | $22.87 | $22.87 | $22.34 | $22.79 | $20.00 | 156,829 |
| 2019-03-04 | $22.95 | $23.19 | $22.70 | $22.87 | $20.07 | 114,758 |
| 2019-03-01 | $23.27 | $23.32 | $22.79 | $23.00 | $20.19 | 108,770 |
| 2019-02-28 | $23.18 | $23.27 | $23.04 | $23.08 | $20.26 | 99,639 |
| 2019-02-27 | $22.88 | $23.18 | $22.61 | $23.16 | $20.33 | 80,093 |
| 2019-02-26 | $23.16 | $23.20 | $22.83 | $22.83 | $20.04 | 105,628 |
| 2019-02-25 | $23.55 | $23.63 | $23.24 | $23.25 | $20.41 | 102,796 |
| 2019-02-22 | $23.37 | $23.53 | $23.22 | $23.39 | $20.53 | 99,210 |
| 2019-02-21 | $23.69 | $23.69 | $23.13 | $23.41 | $20.55 | 102,769 |
| 2019-02-20 | $23.41 | $23.68 | $23.13 | $23.63 | $20.74 | 175,766 |
| 2019-02-19 | $23.07 | $23.43 | $22.95 | $23.34 | $20.49 | 115,032 |
| 2019-02-15 | $22.53 | $23.27 | $22.48 | $23.22 | $20.38 | 272,493 |
| 2019-02-14 | $22.22 | $22.65 | $22.20 | $22.44 | $19.70 | 167,194 |
| 2019-02-13 | $22.32 | $22.54 | $22.24 | $22.39 | $19.65 | 119,061 |
| 2019-02-12 | $22.38 | $22.51 | $22.22 | $22.31 | $19.58 | 101,738 |
| 2019-02-11 | $22.10 | $22.25 | $21.85 | $22.22 | $19.50 | 70,145 |
| 2019-02-08 | $22.34 | $22.35 | $21.92 | $22.02 | $19.33 | 82,439 |
| 2019-02-07 | $22.15 | $22.51 | $22.05 | $22.42 | $19.68 | 211,611 |
| 2019-02-06 | $22.09 | $22.28 | $21.96 | $22.10 | $19.40 | 113,061 |
| 2019-02-05 | $22.21 | $22.31 | $21.96 | $22.17 | $19.46 | 170,922 |
| 2019-02-04 | $22.03 | $22.32 | $21.87 | $22.20 | $19.49 | 155,068 |
| 2019-02-01 | $22.02 | $22.18 | $21.87 | $21.97 | $19.28 | 113,188 |
| 2019-01-31 | $22.35 | $22.41 | $21.68 | $21.93 | $19.25 | 215,691 |
| 2019-01-30 | $22.40 | $22.54 | $22.25 | $22.44 | $19.70 | 177,246 |
| 2019-01-29 | $22.29 | $22.55 | $22.11 | $22.36 | $19.63 | 213,531 |
| 2019-01-28 | $22.23 | $22.53 | $22.15 | $22.48 | $19.52 | 258,639 |
| 2019-01-25 | $21.95 | $22.27 | $21.69 | $22.23 | $19.30 | 161,881 |
| 2019-01-24 | $21.91 | $22.19 | $21.37 | $21.85 | $18.97 | 235,898 |
| 2019-01-23 | $21.79 | $21.89 | $21.28 | $21.75 | $18.89 | 275,804 |
| 2019-01-22 | $21.46 | $21.81 | $21.40 | $21.74 | $18.88 | 303,221 |
| 2019-01-18 | $20.87 | $21.64 | $20.85 | $21.64 | $18.79 | 418,042 |
| 2019-01-17 | $20.12 | $20.80 | $20.12 | $20.75 | $18.02 | 960,826 |
| 2019-01-16 | $20.00 | $20.57 | $19.51 | $20.14 | $17.49 | 632,185 |
| 2019-01-15 | $20.70 | $20.80 | $20.26 | $20.76 | $18.03 | 186,820 |
| 2019-01-14 | $20.60 | $20.99 | $20.60 | $20.70 | $17.98 | 228,800 |
| 2019-01-11 | $20.65 | $20.80 | $20.41 | $20.70 | $17.98 | 122,173 |
| 2019-01-10 | $20.76 | $20.87 | $20.44 | $20.70 | $17.98 | 178,268 |
| 2019-01-09 | $20.74 | $21.03 | $20.52 | $20.78 | $18.05 | 173,225 |
| 2019-01-08 | $20.70 | $20.84 | $20.33 | $20.74 | $18.01 | 327,594 |
| 2019-01-07 | $20.25 | $20.80 | $20.11 | $20.53 | $17.83 | 302,912 |
| 2019-01-04 | $20.40 | $20.85 | $20.15 | $20.59 | $17.88 | 228,300 |
| 2019-01-03 | $20.09 | $20.62 | $19.74 | $20.13 | $17.48 | 228,184 |
| 2019-01-02 | $19.50 | $20.39 | $19.33 | $20.18 | $17.52 | 286,340 |
| 2018-12-31 | $19.61 | $19.70 | $18.50 | $19.70 | $17.11 | 254,434 |
| 2018-12-28 | $18.97 | $19.68 | $18.92 | $19.46 | $16.90 | 185,493 |
| 2018-12-27 | $18.89 | $19.11 | $18.39 | $18.89 | $16.40 | 169,392 |
| 2018-12-26 | $18.45 | $19.22 | $18.13 | $19.15 | $16.63 | 185,123 |
| 2018-12-24 | $18.45 | $18.86 | $18.18 | $18.36 | $15.94 | 85,335 |
| 2018-12-21 | $18.78 | $18.96 | $18.32 | $18.52 | $16.08 | 1,090,741 |
| 2018-12-20 | $18.42 | $18.92 | $18.39 | $18.64 | $16.19 | 220,748 |
| 2018-12-19 | $19.32 | $19.58 | $18.34 | $18.46 | $16.03 | 282,752 |
| 2018-12-18 | $19.78 | $19.84 | $19.29 | $19.33 | $16.79 | 223,379 |
| 2018-12-17 | $19.62 | $20.08 | $19.33 | $19.62 | $17.04 | 256,156 |
| 2018-12-14 | $19.63 | $20.08 | $19.54 | $19.64 | $17.06 | 188,336 |
| 2018-12-13 | $20.47 | $20.80 | $19.77 | $19.84 | $17.23 | 221,041 |
| 2018-12-12 | $20.32 | $20.68 | $20.12 | $20.46 | $17.77 | 168,420 |
| 2018-12-11 | $20.52 | $20.68 | $20.02 | $20.21 | $17.55 | 246,020 |
| 2018-12-10 | $20.80 | $20.80 | $20.17 | $20.38 | $17.70 | 161,086 |
| 2018-12-07 | $20.69 | $21.07 | $20.53 | $20.70 | $17.98 | 213,634 |
| 2018-12-06 | $20.38 | $20.97 | $20.07 | $20.58 | $17.87 | 251,996 |
| 2018-12-04 | $22.22 | $22.30 | $20.68 | $20.74 | $18.01 | 350,231 |
| 2018-12-03 | $22.75 | $22.78 | $21.99 | $22.36 | $19.42 | 176,619 |
| 2018-11-30 | $21.76 | $22.51 | $21.76 | $22.44 | $19.49 | 240,932 |
| 2018-11-29 | $21.75 | $22.18 | $21.50 | $21.75 | $18.89 | 125,495 |
| 2018-11-28 | $21.74 | $22.02 | $21.37 | $21.95 | $19.06 | 221,284 |
| 2018-11-27 | $21.63 | $21.71 | $21.40 | $21.67 | $18.82 | 164,238 |
| 2018-11-26 | $21.52 | $21.96 | $21.41 | $21.61 | $18.77 | 183,292 |
| 2018-11-23 | $21.27 | $21.51 | $21.04 | $21.27 | $18.47 | 78,716 |
| 2018-11-21 | $21.30 | $21.80 | $21.05 | $21.30 | $18.50 | 182,135 |
| 2018-11-20 | $21.55 | $21.58 | $20.98 | $21.27 | $18.47 | 250,432 |
| 2018-11-19 | $21.73 | $24.18 | $21.21 | $21.68 | $18.83 | 319,741 |
| 2018-11-16 | $21.47 | $21.83 | $21.30 | $21.72 | $18.86 | 238,154 |
| 2018-11-15 | $21.10 | $21.98 | $21.00 | $21.70 | $18.84 | 161,301 |
| 2018-11-14 | $21.72 | $21.72 | $21.03 | $21.18 | $18.39 | 290,884 |
| 2018-11-13 | $21.17 | $21.67 | $21.03 | $21.51 | $18.68 | 285,786 |
| 2018-11-12 | $21.26 | $21.38 | $21.08 | $21.09 | $18.31 | 127,445 |
| 2018-11-09 | $21.46 | $21.60 | $21.12 | $21.22 | $18.43 | 203,156 |
| 2018-11-08 | $21.13 | $21.64 | $20.98 | $21.47 | $18.64 | 126,731 |
| 2018-11-07 | $21.35 | $21.35 | $20.67 | $21.20 | $18.41 | 646,373 |
| 2018-11-06 | $20.95 | $21.24 | $20.71 | $21.19 | $18.40 | 215,394 |
| 2018-11-05 | $21.21 | $21.37 | $20.62 | $20.94 | $18.18 | 300,536 |
| 2018-11-02 | $20.91 | $21.23 | $20.83 | $21.20 | $18.41 | 207,782 |
| 2018-11-01 | $20.87 | $21.05 | $20.73 | $20.84 | $18.10 | 253,030 |
| 2018-10-31 | $20.79 | $21.21 | $20.63 | $20.98 | $18.01 | 343,537 |
| 2018-10-30 | $20.16 | $20.54 | $19.99 | $20.52 | $17.62 | 299,975 |
| 2018-10-29 | $20.14 | $20.59 | $19.96 | $20.17 | $17.32 | 295,098 |
| 2018-10-26 | $19.27 | $20.26 | $19.15 | $20.01 | $17.18 | 411,401 |
| 2018-10-25 | $18.26 | $19.52 | $17.56 | $19.52 | $16.76 | 759,781 |
| 2018-10-24 | $20.95 | $21.26 | $18.01 | $18.35 | $15.75 | 1,025,063 |
| 2018-10-23 | $21.06 | $21.63 | $21.00 | $21.60 | $18.54 | 208,131 |
| 2018-10-22 | $22.06 | $22.11 | $21.28 | $21.36 | $18.34 | 162,127 |
| 2018-10-19 | $22.30 | $22.49 | $21.97 | $21.98 | $18.87 | 216,409 |
| 2018-10-18 | $22.57 | $22.87 | $22.30 | $22.34 | $19.18 | 126,274 |
| 2018-10-17 | $22.88 | $23.03 | $22.30 | $22.64 | $19.44 | 247,414 |
| 2018-10-16 | $23.23 | $23.23 | $22.74 | $22.94 | $19.69 | 276,460 |
| 2018-10-15 | $22.75 | $23.19 | $22.63 | $23.14 | $19.87 | 134,146 |
| 2018-10-12 | $23.74 | $23.74 | $22.06 | $22.80 | $19.57 | 255,491 |
| 2018-10-11 | $24.36 | $24.50 | $23.48 | $23.51 | $20.18 | 161,181 |
| 2018-10-10 | $24.32 | $24.91 | $24.32 | $24.38 | $20.93 | 211,436 |
| 2018-10-09 | $24.24 | $24.42 | $24.19 | $24.39 | $20.94 | 157,389 |
| 2018-10-08 | $24.16 | $24.61 | $24.15 | $24.41 | $20.96 | 123,233 |
| 2018-10-05 | $24.98 | $25.00 | $24.24 | $24.35 | $20.90 | 210,767 |
| 2018-10-04 | $25.12 | $25.48 | $24.80 | $24.94 | $21.41 | 218,116 |
| 2018-10-03 | $24.14 | $25.19 | $23.96 | $25.10 | $21.55 | 290,635 |
| 2018-10-02 | $24.44 | $24.49 | $23.97 | $24.06 | $20.66 | 196,380 |
| 2018-10-01 | $24.96 | $24.98 | $24.38 | $24.52 | $21.05 | 175,221 |
| 2018-09-28 | $24.90 | $25.20 | $24.85 | $24.90 | $21.38 | 214,978 |
| 2018-09-27 | $24.90 | $25.23 | $24.60 | $25.05 | $21.51 | 392,258 |
| 2018-09-26 | $25.30 | $25.30 | $24.90 | $24.90 | $21.38 | 182,841 |
| 2018-09-25 | $25.30 | $25.60 | $25.20 | $25.25 | $21.68 | 136,888 |
| 2018-09-24 | $25.75 | $25.75 | $25.13 | $25.25 | $21.68 | 367,461 |
| 2018-09-21 | $26.00 | $26.20 | $25.60 | $25.70 | $22.06 | 390,674 |
| 2018-09-20 | $25.70 | $26.20 | $25.70 | $26.10 | $22.41 | 146,811 |
| 2018-09-19 | $25.40 | $25.83 | $25.40 | $25.60 | $21.98 | 124,304 |
| 2018-09-18 | $25.95 | $26.05 | $25.45 | $25.45 | $21.85 | 136,567 |
| 2018-09-17 | $26.40 | $26.40 | $25.85 | $25.85 | $22.19 | 127,298 |
| 2018-09-14 | $26.10 | $26.45 | $25.55 | $26.35 | $22.62 | 106,363 |
| 2018-09-13 | $26.30 | $26.30 | $25.85 | $26.05 | $22.36 | 141,121 |
| 2018-09-12 | $26.55 | $26.55 | $25.95 | $26.15 | $22.45 | 170,011 |
| 2018-09-11 | $26.85 | $26.93 | $26.55 | $26.60 | $22.84 | 144,055 |
| 2018-09-10 | $26.50 | $26.85 | $26.30 | $26.80 | $23.01 | 423,704 |
| 2018-09-07 | $26.00 | $26.50 | $26.00 | $26.45 | $22.71 | 258,202 |
| 2018-09-06 | $26.25 | $26.45 | $25.90 | $25.95 | $22.28 | 153,416 |
| 2018-09-05 | $26.15 | $26.45 | $25.85 | $26.35 | $22.62 | 127,940 |
| 2018-09-04 | $26.10 | $26.35 | $25.85 | $26.10 | $22.41 | 136,100 |
| 2018-08-31 | $26.25 | $26.35 | $26.05 | $26.10 | $22.41 | 163,068 |
| 2018-08-30 | $26.55 | $26.83 | $26.30 | $26.35 | $22.62 | 168,336 |
| 2018-08-29 | $26.10 | $26.60 | $25.85 | $26.45 | $22.71 | 156,083 |
| 2018-08-28 | $26.35 | $26.35 | $25.85 | $26.00 | $22.32 | 133,982 |
| 2018-08-27 | $26.40 | $26.63 | $26.10 | $26.20 | $22.49 | 102,514 |
| 2018-08-24 | $26.50 | $26.65 | $26.30 | $26.30 | $22.58 | 107,846 |
| 2018-08-23 | $26.45 | $26.63 | $26.30 | $26.45 | $22.71 | 132,923 |
| 2018-08-22 | $26.20 | $26.53 | $25.90 | $26.50 | $22.75 | 136,278 |
| 2018-08-21 | $25.80 | $26.28 | $25.80 | $26.15 | $22.45 | 224,704 |
| 2018-08-20 | $25.80 | $25.90 | $25.65 | $25.80 | $22.15 | 91,892 |
| 2018-08-17 | $25.50 | $25.75 | $25.50 | $25.75 | $22.11 | 99,107 |
| 2018-08-16 | $25.40 | $25.80 | $25.40 | $25.60 | $21.98 | 115,765 |
| 2018-08-15 | $25.45 | $25.70 | $25.25 | $25.35 | $21.76 | 202,925 |
| 2018-08-14 | $25.20 | $26.00 | $25.20 | $25.70 | $22.06 | 235,119 |
| 2018-08-13 | $25.45 | $25.50 | $25.05 | $25.15 | $21.59 | 116,144 |
| 2018-08-10 | $25.30 | $25.80 | $25.25 | $25.45 | $21.85 | 97,463 |
| 2018-08-09 | $25.40 | $25.70 | $25.30 | $25.45 | $21.85 | 111,134 |
| 2018-08-08 | $25.40 | $25.70 | $25.13 | $25.65 | $22.02 | 126,898 |
| 2018-08-07 | $25.45 | $25.70 | $25.29 | $25.55 | $21.73 | 219,326 |
| 2018-08-06 | $25.40 | $25.65 | $25.25 | $25.45 | $21.65 | 146,319 |
| 2018-08-03 | $25.65 | $25.85 | $25.35 | $25.45 | $21.65 | 154,649 |
| 2018-08-02 | $25.25 | $25.65 | $25.05 | $25.65 | $21.82 | 138,650 |
| 2018-08-01 | $25.15 | $25.55 | $25.07 | $25.50 | $21.69 | 176,560 |
| 2018-07-31 | $25.10 | $25.20 | $24.85 | $25.05 | $21.31 | 251,752 |
| 2018-07-30 | $25.10 | $25.60 | $24.95 | $25.15 | $21.39 | 288,715 |
| 2018-07-27 | $25.05 | $25.25 | $24.60 | $24.75 | $21.05 | 260,230 |
| 2018-07-26 | $24.85 | $25.50 | $24.85 | $25.05 | $21.31 | 275,766 |
| 2018-07-25 | $25.75 | $26.60 | $24.25 | $24.70 | $21.01 | 682,553 |
| 2018-07-24 | $27.65 | $27.78 | $27.15 | $27.25 | $23.18 | 218,210 |
| 2018-07-23 | $27.50 | $27.80 | $27.45 | $27.60 | $23.48 | 284,042 |
| 2018-07-20 | $27.40 | $27.65 | $27.35 | $27.55 | $23.43 | 141,356 |
| 2018-07-19 | $27.45 | $27.65 | $27.30 | $27.50 | $23.39 | 156,235 |
| 2018-07-18 | $27.55 | $27.55 | $27.25 | $27.50 | $23.39 | 202,507 |
| 2018-07-17 | $27.85 | $27.95 | $27.50 | $27.55 | $23.43 | 105,086 |
| 2018-07-16 | $27.75 | $27.90 | $27.55 | $27.75 | $23.60 | 125,724 |
| 2018-07-13 | $28.10 | $28.20 | $27.65 | $27.70 | $23.56 | 106,085 |
| 2018-07-12 | $28.65 | $28.65 | $28.10 | $28.20 | $23.99 | 167,400 |
| 2018-07-11 | $28.85 | $29.15 | $28.55 | $28.60 | $24.33 | 165,028 |
| 2018-07-10 | $29.50 | $29.50 | $28.80 | $29.00 | $24.67 | 122,536 |
| 2018-07-09 | $29.10 | $29.55 | $29.00 | $29.50 | $25.09 | 104,352 |
| 2018-07-06 | $28.85 | $29.10 | $28.80 | $28.95 | $24.62 | 138,227 |
| 2018-07-05 | $28.75 | $28.95 | $28.60 | $28.85 | $24.54 | 82,346 |
| 2018-07-03 | $28.55 | $29.30 | $28.55 | $28.65 | $24.37 | 64,857 |
| 2018-07-02 | $28.25 | $28.85 | $28.15 | $28.85 | $24.54 | 202,623 |
| 2018-06-29 | $28.80 | $29.35 | $28.30 | $28.35 | $24.11 | 264,741 |
| 2018-06-28 | $28.75 | $29.05 | $28.55 | $28.60 | $24.33 | 221,415 |
| 2018-06-27 | $29.35 | $29.45 | $28.75 | $28.75 | $24.45 | 216,932 |
| 2018-06-26 | $29.75 | $29.75 | $29.35 | $29.45 | $25.05 | 191,709 |
| 2018-06-25 | $29.75 | $29.85 | $29.35 | $29.65 | $25.22 | 159,703 |
| 2018-06-22 | $30.20 | $30.30 | $29.65 | $29.80 | $25.35 | 431,131 |
| 2018-06-21 | $30.40 | $30.45 | $29.95 | $30.05 | $25.56 | 231,018 |
| 2018-06-20 | $30.35 | $30.45 | $30.13 | $30.35 | $25.81 | 130,789 |
| 2018-06-19 | $29.70 | $30.30 | $29.70 | $30.25 | $25.73 | 185,421 |
| 2018-06-18 | $29.35 | $29.95 | $29.30 | $29.85 | $25.39 | 177,507 |
| 2018-06-15 | $29.70 | $29.80 | $29.25 | $29.55 | $25.13 | 637,142 |
| 2018-06-14 | $29.85 | $30.28 | $29.50 | $29.70 | $25.26 | 135,954 |
| 2018-06-13 | $29.95 | $30.10 | $29.66 | $29.80 | $25.35 | 179,282 |
| 2018-06-12 | $30.20 | $30.60 | $29.85 | $29.95 | $25.47 | 164,210 |
| 2018-06-11 | $30.80 | $30.88 | $30.10 | $30.15 | $25.64 | 178,269 |
| 2018-06-08 | $30.85 | $31.05 | $30.65 | $30.65 | $26.07 | 181,384 |
| 2018-06-07 | $30.85 | $31.25 | $30.80 | $30.90 | $26.28 | 161,932 |
| 2018-06-06 | $30.75 | $31.00 | $30.60 | $30.85 | $26.24 | 185,730 |
| 2018-06-05 | $30.75 | $30.90 | $30.50 | $30.70 | $26.11 | 198,204 |
| 2018-06-04 | $30.30 | $31.00 | $30.25 | $30.90 | $26.28 | 122,512 |
| 2018-06-01 | $30.05 | $30.35 | $30.05 | $30.15 | $25.64 | 184,189 |
| 2018-05-31 | $30.40 | $30.55 | $29.93 | $29.95 | $25.47 | 229,199 |
| 2018-05-30 | $30.30 | $30.60 | $30.00 | $30.40 | $25.86 | 243,813 |
| 2018-05-29 | $30.00 | $30.50 | $29.83 | $30.00 | $25.52 | 274,521 |
| 2018-05-25 | $30.25 | $30.50 | $30.10 | $30.30 | $25.77 | 277,933 |
| 2018-05-24 | $30.25 | $30.38 | $29.80 | $30.35 | $25.81 | 184,885 |
| 2018-05-23 | $30.20 | $30.30 | $29.80 | $30.30 | $25.77 | 200,349 |
| 2018-05-22 | $29.75 | $30.30 | $29.70 | $30.10 | $25.60 | 309,712 |
| 2018-05-21 | $28.90 | $29.60 | $28.80 | $29.45 | $25.05 | 317,553 |
| 2018-05-18 | $28.65 | $28.89 | $28.50 | $28.65 | $24.37 | 161,966 |
| 2018-05-17 | $28.55 | $28.65 | $28.40 | $28.55 | $24.28 | 166,923 |
| 2018-05-16 | $28.35 | $28.70 | $28.20 | $28.55 | $24.28 | 102,363 |
| 2018-05-15 | $28.00 | $28.60 | $27.90 | $28.30 | $24.07 | 126,823 |
| 2018-05-14 | $28.30 | $28.65 | $28.00 | $28.05 | $23.86 | 204,585 |
| 2018-05-11 | $28.30 | $28.50 | $28.18 | $28.20 | $23.99 | 115,817 |
| 2018-05-10 | $28.30 | $28.55 | $28.10 | $28.35 | $24.11 | 85,803 |
| 2018-05-09 | $28.20 | $28.40 | $27.90 | $28.30 | $24.07 | 173,839 |
| 2018-05-08 | $27.50 | $28.05 | $27.50 | $28.03 | $23.84 | 134,620 |
| 2018-05-07 | $27.70 | $27.99 | $27.35 | $27.50 | $23.39 | 140,115 |
| 2018-05-04 | $27.00 | $27.93 | $26.95 | $27.65 | $23.52 | 116,227 |
| 2018-05-03 | $27.55 | $27.65 | $27.25 | $27.30 | $23.02 | 216,403 |
| 2018-05-02 | $27.90 | $28.00 | $27.45 | $27.70 | $23.36 | 165,130 |
| 2018-05-01 | $27.65 | $27.80 | $27.19 | $27.80 | $23.44 | 214,243 |
| 2018-04-30 | $28.05 | $28.15 | $27.55 | $27.60 | $23.27 | 241,213 |
| 2018-04-27 | $28.15 | $28.60 | $27.93 | $28.00 | $23.61 | 285,387 |
| 2018-04-26 | $28.40 | $28.65 | $28.05 | $28.10 | $23.69 | 372,504 |
| 2018-04-25 | $29.30 | $29.35 | $28.40 | $28.50 | $24.03 | 777,347 |
| 2018-04-24 | $31.15 | $31.85 | $30.95 | $31.45 | $26.52 | 217,919 |
| 2018-04-23 | $30.75 | $31.25 | $30.70 | $31.05 | $26.18 | 192,285 |
| 2018-04-20 | $30.65 | $31.05 | $30.65 | $30.80 | $25.97 | 244,076 |
| 2018-04-19 | $30.50 | $30.95 | $30.50 | $30.70 | $25.89 | 181,308 |
| 2018-04-18 | $31.20 | $31.20 | $30.60 | $30.65 | $25.85 | 191,355 |
| 2018-04-17 | $31.35 | $31.35 | $30.28 | $31.05 | $26.18 | 199,013 |
| 2018-04-16 | $30.95 | $31.30 | $30.85 | $31.20 | $26.31 | 128,032 |
| 2018-04-13 | $31.25 | $31.25 | $30.60 | $30.85 | $26.01 | 150,083 |
| 2018-04-12 | $30.95 | $31.30 | $30.80 | $31.10 | $26.22 | 88,093 |
| 2018-04-11 | $30.65 | $30.95 | $30.45 | $30.75 | $25.93 | 122,668 |
| 2018-04-10 | $30.55 | $30.95 | $30.40 | $30.90 | $26.06 | 154,300 |
| 2018-04-09 | $30.50 | $30.90 | $30.10 | $30.10 | $25.38 | 219,393 |
| 2018-04-06 | $31.00 | $31.15 | $30.10 | $30.40 | $25.63 | 180,017 |
| 2018-04-05 | $31.20 | $31.35 | $30.70 | $31.30 | $26.39 | 109,446 |
| 2018-04-04 | $30.15 | $30.90 | $29.90 | $30.80 | $25.97 | 126,545 |
| 2018-04-03 | $30.30 | $30.55 | $30.05 | $30.55 | $25.76 | 108,880 |
| 2018-04-02 | $30.70 | $30.80 | $29.90 | $30.10 | $25.38 | 124,701 |
| 2018-03-29 | $30.80 | $30.90 | $30.55 | $30.75 | $25.93 | 336,528 |
| 2018-03-28 | $30.20 | $30.90 | $29.85 | $30.70 | $25.89 | 195,004 |
| 2018-03-27 | $30.70 | $30.85 | $30.10 | $30.20 | $25.47 | 166,460 |
| 2018-03-26 | $30.15 | $30.65 | $29.95 | $30.65 | $25.85 | 181,874 |
| 2018-03-23 | $30.70 | $30.70 | $29.65 | $29.70 | $25.04 | 237,289 |
| 2018-03-22 | $31.25 | $31.50 | $30.50 | $30.60 | $25.80 | 158,452 |
| 2018-03-21 | $31.65 | $31.95 | $31.45 | $31.65 | $26.69 | 168,717 |
| 2018-03-20 | $32.00 | $32.10 | $31.55 | $31.65 | $26.69 | 130,084 |
| 2018-03-19 | $31.85 | $32.05 | $31.45 | $31.90 | $26.90 | 101,579 |
| 2018-03-16 | $31.85 | $32.05 | $31.65 | $32.00 | $26.98 | 519,645 |
| 2018-03-15 | $31.65 | $31.85 | $31.45 | $31.85 | $26.86 | 113,589 |
| 2018-03-14 | $31.90 | $31.90 | $31.28 | $31.60 | $26.65 | 161,198 |
| 2018-03-13 | $32.15 | $32.30 | $31.70 | $31.75 | $26.77 | 148,857 |
| 2018-03-12 | $31.85 | $32.05 | $31.75 | $32.00 | $26.98 | 174,933 |
| 2018-03-09 | $31.85 | $32.00 | $31.30 | $31.80 | $26.81 | 247,935 |
| 2018-03-08 | $32.25 | $32.35 | $31.35 | $31.60 | $26.65 | 201,086 |
| 2018-03-07 | $31.65 | $32.20 | $31.45 | $32.10 | $27.07 | 495,912 |
| 2018-03-06 | $31.70 | $31.95 | $31.15 | $31.90 | $26.90 | 248,875 |
| 2018-03-05 | $30.90 | $31.75 | $28.01 | $31.65 | $26.69 | 133,747 |
| 2018-03-02 | $30.35 | $31.25 | $30.30 | $31.10 | $26.22 | 199,272 |
| 2018-03-01 | $30.45 | $30.90 | $30.25 | $30.60 | $25.80 | 124,788 |
| 2018-02-28 | $31.35 | $31.48 | $30.55 | $30.55 | $25.76 | 150,046 |
| 2018-02-27 | $31.40 | $31.95 | $31.20 | $31.30 | $26.39 | 153,281 |
| 2018-02-26 | $31.60 | $31.60 | $31.20 | $31.45 | $26.52 | 92,376 |
| 2018-02-23 | $31.40 | $31.65 | $31.20 | $31.55 | $26.60 | 79,921 |
| 2018-02-22 | $31.95 | $31.95 | $31.18 | $31.30 | $26.39 | 67,214 |
| 2018-02-21 | $31.50 | $32.05 | $31.15 | $31.80 | $26.81 | 80,505 |
| 2018-02-20 | $31.75 | $31.95 | $31.30 | $31.45 | $26.52 | 96,176 |
| 2018-02-16 | $31.35 | $31.95 | $31.35 | $31.90 | $26.90 | 120,208 |
| 2018-02-15 | $31.40 | $31.62 | $31.10 | $31.50 | $26.56 | 96,807 |
| 2018-02-14 | $30.45 | $31.25 | $30.10 | $31.25 | $26.35 | 188,107 |
| 2018-02-13 | $30.40 | $30.70 | $30.30 | $30.70 | $25.89 | 72,209 |
| 2018-02-12 | $30.60 | $30.95 | $30.05 | $30.65 | $25.85 | 140,406 |
| 2018-02-09 | $30.40 | $30.80 | $29.85 | $30.50 | $25.72 | 192,893 |
| 2018-02-08 | $30.85 | $30.85 | $30.00 | $30.05 | $25.34 | 198,742 |
| 2018-02-07 | $30.10 | $30.80 | $29.65 | $30.70 | $25.89 | 347,067 |
| 2018-02-06 | $29.65 | $30.75 | $29.65 | $30.15 | $25.42 | 240,603 |
| 2018-02-05 | $31.15 | $31.70 | $30.30 | $30.30 | $25.55 | 175,004 |
| 2018-02-02 | $31.40 | $32.25 | $31.35 | $31.65 | $26.69 | 217,510 |
| 2018-02-01 | $31.30 | $31.85 | $31.05 | $31.85 | $26.65 | 133,934 |
| 2018-01-31 | $31.75 | $31.90 | $31.20 | $31.50 | $26.36 | 142,235 |
| 2018-01-30 | $31.50 | $31.95 | $31.25 | $31.50 | $26.36 | 156,206 |
| 2018-01-29 | $31.50 | $32.15 | $31.50 | $31.70 | $26.53 | 247,875 |
| 2018-01-26 | $32.10 | $32.15 | $31.40 | $31.60 | $26.45 | 126,120 |
| 2018-01-25 | $31.85 | $32.05 | $31.30 | $31.95 | $26.74 | 284,703 |
| 2018-01-24 | $32.25 | $32.28 | $31.55 | $31.75 | $26.57 | 208,964 |
| 2018-01-23 | $31.95 | $32.30 | $31.75 | $32.10 | $26.86 | 103,054 |
| 2018-01-22 | $32.05 | $32.25 | $31.85 | $32.20 | $26.95 | 87,362 |
| 2018-01-19 | $31.65 | $32.25 | $31.65 | $32.20 | $26.95 | 88,036 |
| 2018-01-18 | $32.10 | $32.23 | $31.60 | $31.70 | $26.53 | 127,918 |
| 2018-01-17 | $32.10 | $32.20 | $31.60 | $32.05 | $26.82 | 185,575 |
| 2018-01-16 | $32.20 | $32.46 | $31.80 | $32.00 | $26.78 | 180,443 |
| 2018-01-12 | $31.50 | $32.30 | $30.91 | $31.95 | $26.74 | 160,817 |
| 2018-01-11 | $30.75 | $31.45 | $30.75 | $31.40 | $26.28 | 130,989 |
| 2018-01-10 | $30.45 | $31.00 | $30.10 | $30.70 | $25.69 | 164,549 |
| 2018-01-09 | $30.00 | $30.55 | $30.00 | $30.30 | $25.36 | 191,228 |
| 2018-01-08 | $29.90 | $30.15 | $29.70 | $29.95 | $25.06 | 129,037 |
| 2018-01-05 | $30.15 | $30.45 | $29.75 | $30.05 | $25.15 | 85,520 |
| 2018-01-04 | $30.15 | $30.55 | $29.80 | $29.95 | $25.06 | 109,153 |
| 2018-01-03 | $30.00 | $30.25 | $29.70 | $29.95 | $25.06 | 126,197 |
| 2018-01-02 | $30.55 | $30.60 | $29.80 | $30.05 | $25.15 | 170,000 |
| 2017-12-29 | $30.90 | $30.90 | $30.30 | $30.35 | $25.40 | 98,070 |
| 2017-12-28 | $30.95 | $30.95 | $30.60 | $30.85 | $25.82 | 64,849 |
| 2017-12-27 | $30.90 | $31.25 | $30.75 | $30.90 | $25.86 | 98,095 |
| 2017-12-26 | $31.10 | $31.30 | $30.75 | $30.90 | $25.86 | 105,676 |
| 2017-12-22 | $31.55 | $31.55 | $31.05 | $31.20 | $26.11 | 72,914 |
| 2017-12-21 | $31.60 | $31.85 | $31.35 | $31.55 | $26.40 | 267,282 |
| 2017-12-20 | $31.95 | $31.95 | $31.35 | $31.50 | $26.36 | 201,215 |
| 2017-12-19 | $32.10 | $32.10 | $31.35 | $31.65 | $26.49 | 177,262 |
| 2017-12-18 | $31.50 | $32.20 | $31.45 | $32.00 | $26.78 | 182,593 |
| 2017-12-15 | $30.15 | $31.45 | $29.95 | $31.15 | $26.07 | 316,054 |
| 2017-12-14 | $30.50 | $30.65 | $29.90 | $30.15 | $25.23 | 115,635 |
| 2017-12-13 | $30.65 | $30.90 | $30.28 | $30.35 | $25.40 | 104,689 |
| 2017-12-12 | $30.60 | $30.80 | $30.30 | $30.60 | $25.61 | 76,759 |
| 2017-12-11 | $31.00 | $31.10 | $30.45 | $30.55 | $25.57 | 77,661 |
| 2017-12-08 | $31.50 | $32.03 | $30.90 | $31.00 | $25.94 | 69,177 |
| 2017-12-07 | $31.10 | $31.50 | $30.95 | $31.25 | $26.15 | 79,043 |
| 2017-12-06 | $31.20 | $31.65 | $31.05 | $31.05 | $25.99 | 77,647 |
| 2017-12-05 | $32.45 | $32.45 | $31.35 | $31.35 | $26.24 | 104,880 |
| 2017-12-04 | $32.50 | $33.10 | $31.95 | $32.25 | $26.99 | 153,819 |
| 2017-12-01 | $31.80 | $32.10 | $30.55 | $31.95 | $26.74 | 142,097 |
| 2017-11-30 | $32.85 | $32.85 | $31.65 | $31.75 | $26.57 | 146,174 |
| 2017-11-29 | $31.30 | $32.85 | $31.15 | $32.55 | $27.24 | 157,019 |
| 2017-11-28 | $30.20 | $31.30 | $30.10 | $31.20 | $26.11 | 154,404 |
| 2017-11-27 | $29.95 | $30.45 | $29.95 | $30.10 | $25.19 | 98,549 |
| 2017-11-24 | $30.55 | $30.55 | $29.80 | $30.05 | $25.15 | 76,577 |
| 2017-11-22 | $30.70 | $30.75 | $29.65 | $30.50 | $25.52 | 74,309 |
| 2017-11-21 | $30.15 | $30.70 | $29.75 | $30.70 | $25.69 | 124,026 |
| 2017-11-20 | $29.55 | $30.15 | $29.50 | $30.10 | $25.19 | 115,836 |
| 2017-11-17 | $29.70 | $29.95 | $29.35 | $29.60 | $24.77 | 84,036 |
| 2017-11-16 | $29.75 | $29.85 | $29.45 | $29.80 | $24.94 | 92,950 |
| 2017-11-15 | $29.05 | $29.80 | $28.85 | $29.65 | $24.81 | 114,904 |
| 2017-11-14 | $28.80 | $29.55 | $28.80 | $29.45 | $24.65 | 81,940 |
| 2017-11-13 | $28.70 | $29.15 | $28.50 | $29.10 | $24.35 | 204,938 |
| 2017-11-10 | $29.10 | $29.10 | $28.59 | $28.90 | $24.19 | 134,508 |
| 2017-11-09 | $28.90 | $29.25 | $28.45 | $28.90 | $24.19 | 92,882 |
| 2017-11-08 | $29.50 | $29.55 | $29.00 | $29.15 | $24.40 | 128,443 |
| 2017-11-07 | $30.50 | $30.65 | $29.50 | $29.70 | $24.86 | 144,967 |
| 2017-11-06 | $30.70 | $30.83 | $30.40 | $30.55 | $25.57 | 60,997 |
| 2017-11-03 | $31.05 | $31.05 | $30.65 | $30.80 | $25.78 | 50,505 |
| 2017-11-02 | $30.60 | $31.15 | $30.35 | $31.05 | $25.99 | 84,780 |
| 2017-11-01 | $30.85 | $31.15 | $30.25 | $30.70 | $25.69 | 135,788 |
| 2017-10-31 | $30.60 | $31.05 | $30.45 | $30.75 | $25.73 | 113,376 |
| 2017-10-30 | $31.20 | $31.20 | $30.40 | $30.60 | $25.61 | 141,401 |
| 2017-10-27 | $31.10 | $31.45 | $30.85 | $31.40 | $26.28 | 91,667 |
| 2017-10-26 | $31.05 | $31.48 | $31.05 | $31.35 | $26.06 | 73,163 |
| 2017-10-25 | $31.30 | $31.40 | $30.80 | $31.05 | $25.81 | 155,345 |
| 2017-10-24 | $31.65 | $31.90 | $31.25 | $31.25 | $25.98 | 131,722 |
| 2017-10-23 | $31.35 | $31.50 | $31.15 | $31.40 | $26.10 | 105,875 |
| 2017-10-20 | $31.40 | $31.65 | $31.10 | $31.40 | $26.10 | 101,621 |
| 2017-10-19 | $30.70 | $31.25 | $30.45 | $31.00 | $25.77 | 143,109 |
| 2017-10-18 | $30.88 | $31.20 | $30.75 | $30.95 | $25.73 | 157,807 |
| 2017-10-17 | $31.55 | $31.55 | $30.75 | $30.80 | $25.60 | 107,372 |
| 2017-10-16 | $31.25 | $31.55 | $31.05 | $31.20 | $25.94 | 105,383 |
| 2017-10-13 | $31.25 | $31.45 | $30.95 | $31.10 | $25.85 | 133,340 |
| 2017-10-12 | $31.55 | $31.70 | $31.35 | $31.40 | $26.10 | 98,799 |
| 2017-10-11 | $31.45 | $31.60 | $31.25 | $31.50 | $26.19 | 123,501 |
| 2017-10-10 | $31.50 | $31.65 | $31.23 | $31.45 | $26.15 | 111,459 |
| 2017-10-09 | $31.20 | $31.50 | $31.00 | $31.50 | $26.19 | 121,555 |
| 2017-10-06 | $31.30 | $31.50 | $31.10 | $31.10 | $25.85 | 135,971 |
| 2017-10-05 | $31.05 | $31.35 | $30.80 | $31.25 | $25.98 | 84,934 |
| 2017-10-04 | $31.25 | $31.35 | $30.80 | $30.90 | $25.69 | 113,733 |
| 2017-10-03 | $31.40 | $31.40 | $30.83 | $31.30 | $26.02 | 150,253 |
| 2017-10-02 | $31.00 | $31.30 | $30.70 | $31.25 | $25.98 | 162,844 |
| 2017-09-29 | $30.80 | $31.20 | $29.98 | $30.95 | $25.73 | 238,195 |
| 2017-09-28 | $30.90 | $31.18 | $30.55 | $30.85 | $25.65 | 138,152 |
| 2017-09-27 | $30.15 | $31.00 | $29.95 | $30.90 | $25.69 | 210,387 |
| 2017-09-26 | $29.45 | $29.85 | $29.20 | $29.75 | $24.73 | 154,799 |
| 2017-09-25 | $28.70 | $29.35 | $28.60 | $29.25 | $24.32 | 196,448 |
| 2017-09-22 | $28.45 | $28.95 | $28.45 | $28.85 | $23.98 | 83,938 |
| 2017-09-21 | $28.35 | $28.75 | $28.35 | $28.60 | $23.78 | 165,736 |
| 2017-09-20 | $28.15 | $28.30 | $27.95 | $28.25 | $23.48 | 191,799 |
| 2017-09-19 | $27.80 | $28.25 | $27.48 | $28.10 | $23.36 | 205,404 |
| 2017-09-18 | $27.30 | $28.00 | $27.20 | $27.80 | $23.11 | 91,835 |
| 2017-09-15 | $27.35 | $27.55 | $27.10 | $27.15 | $22.57 | 311,550 |
| 2017-09-14 | $27.70 | $27.80 | $27.25 | $27.30 | $22.70 | 115,522 |
| 2017-09-13 | $27.25 | $27.65 | $27.20 | $27.55 | $22.90 | 94,556 |
| 2017-09-12 | $27.00 | $27.48 | $27.00 | $27.40 | $22.78 | 168,434 |
| 2017-09-11 | $26.20 | $27.25 | $26.20 | $26.85 | $22.32 | 217,609 |
| 2017-09-08 | $26.00 | $26.25 | $25.75 | $25.95 | $21.57 | 179,037 |
| 2017-09-07 | $26.35 | $26.35 | $25.45 | $25.90 | $21.53 | 240,223 |
| 2017-09-06 | $26.50 | $26.65 | $26.05 | $26.25 | $21.82 | 73,243 |
| 2017-09-05 | $26.80 | $26.85 | $26.20 | $26.30 | $21.86 | 111,391 |
| 2017-09-01 | $26.85 | $27.10 | $26.80 | $27.05 | $22.49 | 65,413 |
| 2017-08-31 | $26.80 | $26.90 | $26.65 | $26.70 | $22.20 | 136,538 |
| 2017-08-30 | $26.55 | $26.75 | $26.35 | $26.65 | $22.15 | 169,930 |
| 2017-08-29 | $26.45 | $26.65 | $26.35 | $26.50 | $22.03 | 76,273 |
| 2017-08-28 | $27.05 | $27.05 | $26.60 | $26.75 | $22.24 | 107,621 |
| 2017-08-25 | $26.95 | $27.15 | $26.80 | $27.05 | $22.49 | 47,401 |
| 2017-08-24 | $26.85 | $26.85 | $26.60 | $26.80 | $22.28 | 64,984 |
| 2017-08-23 | $26.60 | $27.10 | $26.60 | $26.70 | $22.20 | 83,659 |
| 2017-08-22 | $26.85 | $26.88 | $26.60 | $26.85 | $22.32 | 123,656 |
| 2017-08-21 | $26.70 | $27.61 | $26.30 | $26.55 | $22.07 | 87,665 |
| 2017-08-18 | $26.25 | $27.00 | $26.25 | $26.65 | $22.15 | 150,680 |
| 2017-08-17 | $27.20 | $27.60 | $26.40 | $26.50 | $22.03 | 191,862 |
| 2017-08-16 | $27.65 | $27.86 | $27.25 | $27.30 | $22.70 | 65,955 |
| 2017-08-15 | $27.90 | $28.00 | $27.21 | $27.60 | $22.94 | 64,700 |
| 2017-08-14 | $27.30 | $27.70 | $27.00 | $27.70 | $23.03 | 108,144 |
| 2017-08-11 | $27.45 | $27.83 | $26.65 | $26.90 | $22.36 | 118,771 |
| 2017-08-10 | $27.85 | $27.92 | $27.25 | $27.25 | $22.65 | 123,810 |
| 2017-08-09 | $28.40 | $28.60 | $28.10 | $28.20 | $23.44 | 92,372 |
| 2017-08-08 | $28.50 | $29.25 | $28.40 | $28.65 | $23.82 | 81,895 |
| 2017-08-07 | $28.75 | $28.90 | $28.13 | $28.65 | $23.82 | 69,638 |
| 2017-08-04 | $28.70 | $28.93 | $28.40 | $28.80 | $23.94 | 74,830 |
| 2017-08-03 | $28.65 | $28.90 | $28.40 | $28.45 | $23.65 | 94,963 |
| 2017-08-02 | $28.60 | $28.90 | $28.45 | $28.75 | $23.90 | 106,779 |
| 2017-08-01 | $28.95 | $28.95 | $28.45 | $28.65 | $23.82 | 148,519 |
| 2017-07-31 | $28.70 | $28.90 | $28.45 | $28.65 | $23.82 | 123,688 |
| 2017-07-28 | $28.70 | $28.88 | $28.38 | $28.65 | $23.82 | 85,510 |
| 2017-07-27 | $28.85 | $29.15 | $28.65 | $28.75 | $23.90 | 211,902 |
| 2017-07-26 | $29.30 | $29.30 | $28.50 | $28.70 | $23.86 | 243,686 |
| 2017-07-25 | $29.25 | $29.55 | $28.95 | $29.35 | $24.22 | 171,870 |
| 2017-07-24 | $28.40 | $28.88 | $28.40 | $28.80 | $23.77 | 114,762 |
| 2017-07-21 | $28.45 | $28.85 | $28.25 | $28.55 | $23.56 | 205,868 |
| 2017-07-20 | $27.90 | $28.35 | $27.90 | $28.30 | $23.36 | 227,002 |
| 2017-07-19 | $28.40 | $28.85 | $27.75 | $27.95 | $23.07 | 730,801 |
| 2017-07-18 | $28.30 | $28.80 | $28.15 | $28.50 | $23.52 | 191,474 |
| 2017-07-17 | $28.10 | $28.65 | $27.80 | $28.60 | $23.60 | 126,230 |
| 2017-07-14 | $28.05 | $28.28 | $27.55 | $28.10 | $23.19 | 124,685 |
| 2017-07-13 | $28.35 | $28.60 | $28.00 | $28.35 | $23.40 | 78,313 |
| 2017-07-12 | $27.90 | $28.60 | $27.90 | $28.30 | $23.36 | 70,340 |
| 2017-07-11 | $28.25 | $28.25 | $27.65 | $28.10 | $23.19 | 117,661 |
| 2017-07-10 | $28.65 | $28.80 | $28.15 | $28.25 | $23.31 | 132,070 |
| 2017-07-07 | $28.55 | $28.90 | $28.25 | $28.83 | $23.79 | 140,335 |
| 2017-07-06 | $28.85 | $28.95 | $28.30 | $28.35 | $23.40 | 110,456 |
| 2017-07-05 | $29.25 | $29.25 | $28.50 | $28.90 | $23.85 | 90,864 |
| 2017-07-03 | $28.55 | $29.40 | $28.55 | $29.25 | $24.14 | 59,909 |
| 2017-06-30 | $28.85 | $28.85 | $28.25 | $28.45 | $23.48 | 128,289 |
| 2017-06-29 | $28.65 | $29.00 | $28.15 | $28.75 | $23.73 | 91,421 |
| 2017-06-28 | $28.00 | $28.45 | $27.75 | $28.20 | $23.27 | 94,798 |
| 2017-06-27 | $27.55 | $27.90 | $27.20 | $27.80 | $22.94 | 213,152 |
| 2017-06-26 | $27.65 | $27.95 | $27.10 | $27.50 | $22.70 | 165,777 |
| 2017-06-23 | $27.85 | $27.85 | $27.40 | $27.60 | $22.78 | 148,915 |
| 2017-06-22 | $28.20 | $28.35 | $27.65 | $27.65 | $22.82 | 92,357 |
| 2017-06-21 | $28.95 | $28.95 | $28.20 | $28.25 | $23.31 | 109,659 |
| 2017-06-20 | $29.20 | $29.20 | $28.63 | $28.85 | $23.81 | 103,615 |
| 2017-06-19 | $29.45 | $29.55 | $28.90 | $29.35 | $24.22 | 121,434 |
| 2017-06-16 | $28.75 | $29.30 | $28.75 | $29.25 | $24.14 | 197,351 |
| 2017-06-15 | $29.25 | $29.75 | $29.05 | $29.35 | $24.22 | 65,111 |
| 2017-06-14 | $29.45 | $29.55 | $28.70 | $29.50 | $24.35 | 137,712 |
| 2017-06-13 | $29.80 | $29.95 | $29.35 | $29.60 | $24.43 | 130,968 |
| 2017-06-12 | $29.75 | $30.43 | $29.20 | $29.80 | $24.59 | 250,862 |
| 2017-06-09 | $28.55 | $29.90 | $28.35 | $29.70 | $24.51 | 199,431 |
| 2017-06-08 | $27.05 | $28.85 | $26.93 | $28.25 | $23.31 | 144,997 |
| 2017-06-07 | $26.75 | $27.15 | $26.75 | $27.00 | $22.28 | 89,375 |
| 2017-06-06 | $26.55 | $27.00 | $26.35 | $26.73 | $22.06 | 99,597 |
| 2017-06-05 | $26.95 | $27.35 | $26.85 | $26.85 | $22.16 | 109,553 |
| 2017-06-02 | $26.80 | $27.25 | $26.75 | $26.90 | $22.20 | 193,426 |
| 2017-06-01 | $26.75 | $27.00 | $26.35 | $26.95 | $22.24 | 134,683 |
| 2017-05-31 | $26.60 | $26.68 | $25.95 | $26.60 | $21.95 | 187,993 |
| 2017-05-30 | $27.35 | $27.40 | $26.40 | $26.60 | $21.95 | 248,023 |
| 2017-05-26 | $27.50 | $27.70 | $27.25 | $27.50 | $22.70 | 90,352 |
| 2017-05-25 | $27.70 | $27.90 | $27.35 | $27.65 | $22.82 | 100,047 |
| 2017-05-24 | $27.80 | $28.10 | $27.45 | $27.65 | $22.82 | 102,904 |
| 2017-05-23 | $27.50 | $28.08 | $27.25 | $27.80 | $22.94 | 106,243 |
| 2017-05-22 | $27.50 | $27.55 | $27.20 | $27.50 | $22.70 | 55,218 |
| 2017-05-19 | $27.65 | $27.95 | $27.20 | $27.30 | $22.53 | 130,180 |
| 2017-05-18 | $27.25 | $27.85 | $27.25 | $27.65 | $22.82 | 138,574 |
| 2017-05-17 | $27.65 | $27.75 | $27.20 | $27.35 | $22.57 | 199,028 |
| 2017-05-16 | $28.30 | $28.40 | $27.85 | $28.40 | $23.44 | 116,155 |
| 2017-05-15 | $28.10 | $28.55 | $28.10 | $28.35 | $23.40 | 97,010 |
| 2017-05-12 | $27.95 | $28.15 | $27.45 | $28.10 | $23.19 | 153,708 |
| 2017-05-11 | $28.70 | $28.85 | $28.10 | $28.15 | $23.23 | 167,492 |
| 2017-05-10 | $28.85 | $29.05 | $28.65 | $28.90 | $23.85 | 85,771 |
| 2017-05-09 | $29.30 | $29.40 | $28.85 | $29.00 | $23.93 | 1,163 |
| 2017-05-08 | $29.10 | $29.35 | $28.95 | $29.15 | $24.06 | 648 |
| 2017-05-05 | $29.35 | $29.35 | $28.75 | $29.15 | $24.06 | 103,456 |
| 2017-05-04 | $29.25 | $29.43 | $29.05 | $29.15 | $24.06 | 90,156 |
| 2017-05-03 | $28.60 | $29.30 | $28.60 | $29.10 | $23.86 | 153,586 |
| 2017-05-02 | $29.30 | $29.35 | $28.50 | $28.85 | $23.66 | 189,531 |
| 2017-05-01 | $29.30 | $29.55 | $28.85 | $29.20 | $23.94 | 132,594 |
| 2017-04-28 | $29.55 | $29.70 | $29.00 | $29.05 | $23.82 | 198,937 |
| 2017-04-27 | $30.20 | $30.20 | $29.35 | $29.60 | $24.27 | 115,198 |
| 2017-04-26 | $29.65 | $30.55 | $29.65 | $30.05 | $24.64 | 169,166 |
| 2017-04-25 | $29.95 | $30.25 | $29.75 | $29.80 | $24.43 | 130,947 |
| 2017-04-24 | $29.35 | $29.83 | $29.25 | $29.60 | $24.27 | 198,660 |
| 2017-04-21 | $28.55 | $28.95 | $28.20 | $28.75 | $23.57 | 174,397 |
| 2017-04-20 | $28.05 | $28.85 | $28.05 | $28.60 | $23.45 | 229,115 |
| 2017-04-19 | $28.25 | $28.70 | $27.75 | $27.90 | $22.88 | 184,131 |
| 2017-04-18 | $28.00 | $28.85 | $27.40 | $28.20 | $23.12 | 173,131 |
| 2017-04-17 | $28.55 | $28.80 | $28.10 | $28.70 | $23.53 | 161,266 |
| 2017-04-13 | $29.00 | $29.20 | $28.25 | $28.45 | $23.33 | 147,599 |
| 2017-04-12 | $29.45 | $29.65 | $28.90 | $29.10 | $23.86 | 144,388 |
| 2017-04-11 | $29.15 | $29.70 | $29.15 | $29.70 | $24.35 | 130,036 |
| 2017-04-10 | $29.50 | $29.85 | $28.65 | $29.35 | $24.07 | 179,635 |
| 2017-04-07 | $29.30 | $29.55 | $29.15 | $29.50 | $24.19 | 226,700 |
| 2017-04-06 | $29.20 | $29.70 | $28.90 | $29.55 | $24.23 | 287,972 |
| 2017-04-05 | $30.35 | $30.55 | $29.05 | $29.10 | $23.86 | 196,336 |
| 2017-04-04 | $30.10 | $30.45 | $29.85 | $30.13 | $24.70 | 129,933 |
| 2017-04-03 | $30.80 | $30.90 | $29.98 | $30.30 | $24.84 | 130,443 |
| 2017-03-31 | $31.00 | $31.20 | $30.55 | $30.75 | $25.21 | 207,930 |
| 2017-03-30 | $29.90 | $31.08 | $29.90 | $31.00 | $25.42 | 161,259 |
| 2017-03-29 | $29.80 | $29.90 | $29.40 | $29.75 | $24.39 | 101,550 |
| 2017-03-28 | $29.35 | $30.10 | $28.20 | $29.95 | $24.56 | 109,589 |
| 2017-03-27 | $28.80 | $29.65 | $28.45 | $29.55 | $24.23 | 142,261 |
| 2017-03-24 | $29.25 | $29.50 | $29.10 | $29.45 | $24.15 | 124,298 |
| 2017-03-23 | $28.90 | $29.60 | $28.80 | $29.20 | $23.94 | 121,358 |
| 2017-03-22 | $29.20 | $29.20 | $28.55 | $28.90 | $23.70 | 221,893 |
| 2017-03-21 | $31.60 | $31.60 | $29.25 | $29.28 | $24.00 | 226,776 |
| 2017-03-20 | $32.15 | $32.15 | $31.45 | $31.55 | $25.87 | 86,603 |
| 2017-03-17 | $31.65 | $32.40 | $31.28 | $32.30 | $26.48 | 387,900 |
| 2017-03-16 | $31.90 | $32.20 | $31.60 | $31.70 | $25.99 | 143,875 |
| 2017-03-15 | $31.95 | $32.30 | $31.65 | $31.75 | $26.03 | 122,004 |
| 2017-03-14 | $31.75 | $31.90 | $31.30 | $31.75 | $26.03 | 102,781 |
| 2017-03-13 | $31.80 | $32.35 | $31.45 | $31.95 | $26.20 | 59,720 |
| 2017-03-10 | $32.20 | $32.40 | $31.50 | $31.85 | $26.12 | 120,801 |
| 2017-03-09 | $32.25 | $32.60 | $31.95 | $32.00 | $26.24 | 77,406 |
| 2017-03-08 | $32.95 | $33.20 | $32.18 | $32.20 | $26.40 | 79,034 |
| 2017-03-07 | $33.00 | $33.00 | $32.63 | $32.65 | $26.77 | 49,966 |
| 2017-03-06 | $33.05 | $33.15 | $32.45 | $33.00 | $27.06 | 99,511 |
| 2017-03-03 | $33.50 | $33.65 | $33.00 | $33.35 | $27.35 | 99,644 |
| 2017-03-02 | $34.40 | $34.40 | $33.35 | $33.35 | $27.35 | 87,054 |
| 2017-03-01 | $34.15 | $34.55 | $34.15 | $34.35 | $28.16 | 180,240 |
| 2017-02-28 | $33.70 | $34.15 | $33.35 | $33.40 | $27.39 | 190,936 |
| 2017-02-27 | $33.45 | $33.90 | $33.35 | $33.80 | $27.71 | 106,069 |
| 2017-02-24 | $33.25 | $33.80 | $33.15 | $33.40 | $27.39 | 173,614 |
| 2017-02-23 | $33.95 | $34.10 | $33.45 | $33.75 | $27.67 | 102,253 |
| 2017-02-22 | $33.65 | $34.15 | $33.53 | $33.85 | $27.76 | 81,016 |
| 2017-02-21 | $33.95 | $33.95 | $33.50 | $33.80 | $27.71 | 80,905 |
| 2017-02-17 | $33.90 | $34.00 | $33.40 | $33.65 | $27.59 | 126,313 |
| 2017-02-16 | $33.70 | $34.00 | $31.44 | $33.95 | $27.84 | 106,071 |
| 2017-02-15 | $33.85 | $33.85 | $33.35 | $33.70 | $27.63 | 76,303 |
| 2017-02-14 | $33.30 | $33.90 | $33.15 | $33.80 | $27.71 | 126,966 |
| 2017-02-13 | $33.40 | $33.73 | $33.10 | $33.20 | $27.22 | 98,144 |
| 2017-02-10 | $33.10 | $33.20 | $32.75 | $33.10 | $27.14 | 76,926 |
| 2017-02-09 | $32.15 | $32.95 | $31.54 | $32.80 | $26.89 | 141,462 |
| 2017-02-08 | $32.40 | $32.40 | $31.75 | $32.00 | $26.24 | 134,446 |
| 2017-02-07 | $33.20 | $33.25 | $32.55 | $32.60 | $26.73 | 142,212 |
| 2017-02-06 | $32.95 | $33.50 | $32.93 | $33.10 | $27.14 | 105,403 |
| 2017-02-03 | $32.60 | $33.30 | $32.50 | $33.25 | $27.26 | 93,365 |
| 2017-02-02 | $32.85 | $33.05 | $32.28 | $32.35 | $26.37 | 104,875 |
| 2017-02-01 | $33.40 | $33.70 | $33.00 | $33.05 | $26.95 | 117,963 |
| 2017-01-31 | $32.90 | $33.38 | $32.55 | $33.15 | $27.03 | 191,227 |
| 2017-01-30 | $33.75 | $33.75 | $32.80 | $32.90 | $26.82 | 240,566 |
| 2017-01-27 | $34.15 | $34.15 | $33.55 | $34.00 | $27.72 | 133,377 |
| 2017-01-26 | $34.25 | $34.35 | $33.65 | $34.25 | $27.92 | 134,058 |
| 2017-01-25 | $35.05 | $35.15 | $33.95 | $34.35 | $28.00 | 231,058 |
| 2017-01-24 | $34.85 | $35.00 | $34.30 | $34.95 | $28.49 | 179,878 |
| 2017-01-23 | $34.20 | $34.80 | $33.90 | $34.35 | $28.00 | 118,170 |
| 2017-01-20 | $34.05 | $34.60 | $34.05 | $34.35 | $28.00 | 153,873 |
| 2017-01-19 | $34.25 | $34.25 | $33.50 | $33.95 | $27.68 | 93,134 |
| 2017-01-18 | $33.95 | $34.20 | $33.60 | $34.10 | $27.80 | 156,920 |
| 2017-01-17 | $34.65 | $34.65 | $33.55 | $33.65 | $27.43 | 158,505 |
| 2017-01-13 | $35.00 | $35.55 | $34.55 | $34.65 | $28.25 | 150,349 |
| 2017-01-12 | $35.50 | $35.50 | $34.40 | $34.60 | $28.21 | 178,642 |
| 2017-01-11 | $35.65 | $35.80 | $35.05 | $35.80 | $29.19 | 168,130 |
| 2017-01-10 | $34.45 | $35.60 | $34.10 | $35.60 | $29.02 | 447,487 |
| 2017-01-09 | $34.60 | $34.70 | $34.10 | $34.35 | $28.00 | 149,383 |
| 2017-01-06 | $35.05 | $35.05 | $34.65 | $34.70 | $28.29 | 105,426 |
| 2017-01-05 | $35.60 | $35.80 | $34.55 | $34.90 | $28.45 | 134,918 |
| 2017-01-04 | $35.15 | $35.85 | $35.10 | $35.85 | $29.23 | 163,196 |
| 2017-01-03 | $35.45 | $35.85 | $34.45 | $35.00 | $28.53 | 129,903 |
| 2016-12-30 | $34.35 | $34.90 | $34.10 | $34.90 | $28.45 | 136,068 |
| 2016-12-29 | $35.05 | $35.35 | $34.30 | $34.55 | $28.17 | 119,080 |
| 2016-12-28 | $35.35 | $35.40 | $34.85 | $35.00 | $28.53 | 111,538 |
| 2016-12-27 | $34.95 | $35.40 | $34.66 | $35.35 | $28.82 | 53,767 |
| 2016-12-23 | $35.05 | $35.15 | $34.80 | $34.80 | $28.37 | 82,062 |
| 2016-12-22 | $35.00 | $35.40 | $34.60 | $35.10 | $28.62 | 144,432 |
| 2016-12-21 | $35.25 | $35.25 | $34.60 | $35.05 | $28.58 | 94,008 |
| 2016-12-20 | $34.00 | $35.15 | $34.00 | $35.05 | $28.58 | 113,606 |
| 2016-12-19 | $33.50 | $33.85 | $33.20 | $33.75 | $27.52 | 111,916 |
| 2016-12-16 | $34.15 | $34.45 | $33.40 | $33.40 | $27.23 | 421,959 |
| 2016-12-15 | $33.35 | $34.25 | $33.25 | $34.20 | $27.88 | 182,938 |
| 2016-12-14 | $33.20 | $33.90 | $32.85 | $33.30 | $27.15 | 182,979 |
| 2016-12-13 | $33.35 | $33.65 | $32.90 | $33.45 | $27.27 | 114,320 |
| 2016-12-12 | $33.80 | $33.90 | $33.00 | $33.20 | $27.07 | 161,270 |
| 2016-12-09 | $34.05 | $34.20 | $33.45 | $33.70 | $27.48 | 179,030 |
| 2016-12-08 | $33.15 | $34.10 | $33.00 | $33.95 | $27.68 | 156,948 |
| 2016-12-07 | $32.45 | $33.00 | $32.35 | $32.95 | $26.86 | 98,740 |
| 2016-12-06 | $32.05 | $32.60 | $31.75 | $32.40 | $26.42 | 108,349 |
| 2016-12-05 | $31.60 | $32.05 | $31.35 | $31.85 | $25.97 | 108,736 |
| 2016-12-02 | $30.90 | $31.35 | $30.85 | $31.25 | $25.48 | 84,481 |
| 2016-12-01 | $30.95 | $31.55 | $30.85 | $31.08 | $25.33 | 220,808 |
| 2016-11-30 | $31.30 | $31.40 | $30.70 | $30.70 | $25.03 | 154,359 |
| 2016-11-29 | $30.85 | $31.45 | $30.79 | $30.95 | $25.23 | 199,912 |
| 2016-11-28 | $31.55 | $31.65 | $30.75 | $30.90 | $25.19 | 126,994 |
| 2016-11-25 | $31.80 | $31.80 | $31.40 | $31.70 | $25.84 | 61,689 |
| 2016-11-23 | $31.60 | $31.95 | $31.30 | $31.65 | $25.80 | 102,115 |
| 2016-11-22 | $30.95 | $31.60 | $30.95 | $31.50 | $25.68 | 152,051 |
| 2016-11-21 | $30.90 | $31.00 | $30.55 | $31.00 | $25.27 | 83,492 |
| 2016-11-18 | $30.65 | $31.15 | $30.40 | $30.75 | $25.07 | 180,589 |
| 2016-11-17 | $30.00 | $30.85 | $30.00 | $30.60 | $24.95 | 192,162 |
| 2016-11-16 | $30.00 | $30.30 | $29.85 | $30.05 | $24.50 | 203,015 |
| 2016-11-15 | $29.65 | $30.40 | $29.50 | $30.30 | $24.70 | 178,035 |
| 2016-11-14 | $29.80 | $30.85 | $29.45 | $30.00 | $24.46 | 347,308 |
| 2016-11-11 | $27.95 | $29.35 | $27.60 | $29.35 | $23.93 | 294,675 |
| 2016-11-10 | $26.80 | $28.05 | $26.20 | $28.00 | $22.83 | 383,103 |
| 2016-11-09 | $25.40 | $26.65 | $25.35 | $26.55 | $21.65 | 258,188 |
| 2016-11-08 | $24.60 | $25.20 | $24.20 | $25.18 | $20.52 | 169,888 |
| 2016-11-07 | $24.80 | $25.00 | $24.50 | $24.70 | $20.14 | 204,116 |
| 2016-11-04 | $24.10 | $24.60 | $24.00 | $24.40 | $19.89 | 237,501 |
| 2016-11-03 | $24.60 | $24.60 | $24.15 | $24.30 | $19.66 | 135,947 |
| 2016-11-02 | $24.40 | $24.55 | $24.15 | $24.45 | $19.78 | 159,688 |
| 2016-11-01 | $25.05 | $25.20 | $24.03 | $24.35 | $19.70 | 237,797 |
| 2016-10-31 | $24.45 | $25.05 | $24.20 | $25.00 | $20.22 | 467,081 |
| 2016-10-28 | $24.00 | $24.71 | $23.94 | $24.33 | $19.68 | 445,930 |
| 2016-10-27 | $23.95 | $23.95 | $23.72 | $23.78 | $19.24 | 153,698 |
| 2016-10-26 | $23.48 | $23.91 | $23.27 | $23.77 | $19.23 | 199,616 |
| 2016-10-25 | $23.67 | $23.73 | $23.41 | $23.61 | $19.10 | 162,676 |
| 2016-10-24 | $24.13 | $24.14 | $23.47 | $23.64 | $19.12 | 224,007 |
| 2016-10-21 | $23.13 | $23.95 | $23.02 | $23.92 | $19.35 | 361,895 |
| 2016-10-20 | $23.08 | $23.53 | $22.89 | $23.41 | $18.94 | 284,970 |
| 2016-10-19 | $23.62 | $23.86 | $22.76 | $23.10 | $18.69 | 527,568 |
| 2016-10-18 | $25.35 | $26.37 | $23.79 | $23.90 | $19.33 | 335,977 |
| 2016-10-17 | $26.17 | $26.28 | $25.84 | $25.86 | $20.92 | 115,952 |
| 2016-10-14 | $26.50 | $26.60 | $26.12 | $26.22 | $21.21 | 295,438 |
| 2016-10-13 | $26.71 | $26.71 | $26.00 | $26.19 | $21.19 | 87,041 |
| 2016-10-12 | $26.95 | $27.15 | $26.75 | $26.89 | $21.75 | 77,002 |
| 2016-10-11 | $27.41 | $27.45 | $26.75 | $26.89 | $21.75 | 90,989 |
| 2016-10-10 | $26.83 | $27.31 | $26.83 | $27.31 | $22.09 | 94,274 |
| 2016-10-07 | $26.75 | $26.86 | $26.47 | $26.72 | $21.62 | 123,943 |
| 2016-10-06 | $26.92 | $26.92 | $26.55 | $26.73 | $21.62 | 64,813 |
| 2016-10-05 | $26.48 | $27.10 | $26.37 | $26.88 | $21.75 | 116,166 |
| 2016-10-04 | $26.28 | $26.63 | $25.89 | $26.32 | $21.29 | 75,688 |
| 2016-10-03 | $26.12 | $26.33 | $25.99 | $26.16 | $21.16 | 80,879 |
| 2016-09-30 | $26.01 | $26.45 | $25.87 | $26.34 | $21.31 | 105,197 |
| 2016-09-29 | $26.30 | $26.35 | $25.81 | $25.90 | $20.95 | 81,715 |
| 2016-09-28 | $26.07 | $26.27 | $25.96 | $26.27 | $21.25 | 118,947 |
| 2016-09-27 | $25.64 | $26.00 | $25.56 | $25.96 | $21.00 | 80,319 |
| 2016-09-26 | $26.31 | $26.31 | $25.79 | $25.79 | $20.86 | 123,772 |
| 2016-09-23 | $26.46 | $26.64 | $26.39 | $26.52 | $21.45 | 62,126 |
| 2016-09-22 | $26.38 | $26.63 | $26.27 | $26.62 | $21.54 | 131,173 |
| 2016-09-21 | $26.19 | $26.45 | $26.08 | $26.34 | $21.31 | 182,148 |
| 2016-09-20 | $26.30 | $26.35 | $26.10 | $26.13 | $21.14 | 150,124 |
| 2016-09-19 | $26.26 | $26.58 | $26.14 | $26.20 | $21.20 | 71,013 |
| 2016-09-16 | $26.35 | $26.35 | $26.01 | $26.10 | $21.11 | 262,903 |
| 2016-09-15 | $26.20 | $26.41 | $26.05 | $26.40 | $21.36 | 130,642 |
| 2016-09-14 | $26.41 | $26.80 | $26.08 | $26.15 | $21.15 | 182,203 |
| 2016-09-13 | $26.28 | $26.53 | $26.10 | $26.36 | $21.32 | 194,139 |
| 2016-09-12 | $26.36 | $26.57 | $26.04 | $26.57 | $21.49 | 50,627 |
| 2016-09-09 | $26.70 | $26.88 | $26.47 | $26.47 | $21.41 | 150,328 |
| 2016-09-08 | $26.88 | $26.97 | $26.67 | $26.82 | $21.70 | 73,191 |
| 2016-09-07 | $26.26 | $26.95 | $26.25 | $26.81 | $21.69 | 177,078 |
| 2016-09-06 | $26.56 | $26.62 | $25.92 | $26.29 | $21.27 | 262,951 |
| 2016-09-02 | $26.21 | $26.59 | $25.67 | $26.59 | $21.51 | 126,475 |
| 2016-09-01 | $26.23 | $26.32 | $25.84 | $26.18 | $21.18 | 251,771 |
| 2016-08-31 | $26.33 | $26.51 | $26.00 | $26.23 | $21.22 | 224,358 |
| 2016-08-30 | $26.19 | $26.34 | $26.11 | $26.26 | $21.24 | 96,609 |
| 2016-08-29 | $25.88 | $26.29 | $25.81 | $26.11 | $21.12 | 246,177 |
| 2016-08-26 | $25.67 | $25.86 | $25.62 | $25.81 | $20.88 | 277,206 |
| 2016-08-25 | $25.49 | $25.70 | $25.33 | $25.62 | $20.73 | 180,021 |
| 2016-08-24 | $25.24 | $25.50 | $25.21 | $25.48 | $20.61 | 154,118 |
| 2016-08-23 | $25.25 | $25.38 | $25.13 | $25.20 | $20.39 | 99,378 |
| 2016-08-22 | $25.15 | $25.38 | $24.89 | $25.25 | $20.43 | 141,934 |
| 2016-08-19 | $24.99 | $25.28 | $24.99 | $25.12 | $20.32 | 157,911 |
| 2016-08-18 | $24.81 | $25.00 | $24.52 | $25.00 | $20.22 | 103,586 |
| 2016-08-17 | $24.89 | $25.08 | $24.82 | $24.90 | $20.14 | 64,757 |
| 2016-08-16 | $24.89 | $25.03 | $24.78 | $24.91 | $20.15 | 46,943 |
| 2016-08-15 | $24.85 | $25.06 | $24.46 | $24.96 | $20.19 | 156,606 |
| 2016-08-12 | $24.83 | $24.86 | $24.54 | $24.80 | $20.06 | 48,563 |
| 2016-08-11 | $25.01 | $25.16 | $24.93 | $24.95 | $20.18 | 107,018 |
| 2016-08-10 | $25.24 | $25.26 | $24.85 | $24.95 | $20.18 | 121,853 |
| 2016-08-09 | $25.07 | $25.56 | $25.01 | $25.24 | $20.42 | 105,772 |
| 2016-08-08 | $25.46 | $25.46 | $24.90 | $25.05 | $20.27 | 134,919 |
| 2016-08-05 | $24.31 | $25.50 | $24.31 | $25.44 | $20.58 | 210,993 |
| 2016-08-04 | $24.13 | $24.32 | $24.01 | $24.05 | $19.46 | 66,640 |
| 2016-08-03 | $24.13 | $24.36 | $24.04 | $24.31 | $19.51 | 67,888 |
| 2016-08-02 | $24.38 | $24.38 | $24.07 | $24.11 | $19.35 | 75,519 |
| 2016-08-01 | $24.53 | $24.70 | $24.29 | $24.38 | $19.57 | 76,704 |
| 2016-07-29 | $24.78 | $24.95 | $24.46 | $24.52 | $19.68 | 151,636 |
| 2016-07-28 | $24.82 | $25.19 | $24.55 | $24.87 | $19.96 | 122,718 |
| 2016-07-27 | $24.47 | $24.91 | $24.47 | $24.76 | $19.87 | 90,959 |
| 2016-07-26 | $24.37 | $24.52 | $24.32 | $24.50 | $19.66 | 108,153 |
| 2016-07-25 | $24.63 | $24.63 | $24.35 | $24.43 | $19.61 | 88,490 |
| 2016-07-22 | $24.39 | $24.71 | $24.01 | $24.59 | $19.74 | 138,432 |
| 2016-07-21 | $24.52 | $24.57 | $24.23 | $24.30 | $19.50 | 94,390 |
| 2016-07-20 | $24.81 | $24.90 | $24.34 | $24.48 | $19.65 | 175,806 |
| 2016-07-19 | $24.65 | $25.19 | $24.40 | $24.68 | $19.81 | 208,839 |
| 2016-07-18 | $24.19 | $24.53 | $24.08 | $24.11 | $19.35 | 125,586 |
| 2016-07-15 | $24.56 | $24.67 | $24.32 | $24.36 | $19.55 | 116,012 |
| 2016-07-14 | $24.39 | $24.61 | $24.26 | $24.30 | $19.50 | 81,067 |
| 2016-07-13 | $24.14 | $24.34 | $23.88 | $24.10 | $19.34 | 159,074 |
| 2016-07-12 | $23.98 | $24.28 | $23.83 | $24.16 | $19.39 | 139,553 |
| 2016-07-11 | $23.40 | $23.76 | $23.38 | $23.68 | $19.01 | 94,695 |
| 2016-07-08 | $23.06 | $23.45 | $23.06 | $23.24 | $18.65 | 217,144 |
| 2016-07-07 | $22.86 | $23.08 | $22.61 | $22.86 | $18.35 | 91,553 |
| 2016-07-06 | $22.38 | $22.87 | $22.32 | $22.75 | $18.26 | 77,992 |
| 2016-07-05 | $22.91 | $22.91 | $22.38 | $22.56 | $18.11 | 79,608 |
| 2016-07-01 | $23.24 | $23.47 | $22.93 | $23.21 | $18.63 | 125,485 |
| 2016-06-30 | $23.02 | $23.49 | $22.97 | $23.49 | $18.85 | 189,113 |
| 2016-06-29 | $22.66 | $22.95 | $22.50 | $22.95 | $18.42 | 94,910 |
| 2016-06-28 | $22.35 | $22.65 | $22.20 | $22.40 | $17.98 | 170,610 |
| 2016-06-27 | $22.31 | $22.35 | $21.73 | $21.97 | $17.63 | 257,057 |
| 2016-06-24 | $22.62 | $23.48 | $22.52 | $22.70 | $18.22 | 371,005 |
| 2016-06-23 | $23.60 | $24.00 | $23.60 | $23.87 | $19.16 | 86,674 |
| 2016-06-22 | $23.11 | $23.50 | $23.11 | $23.21 | $18.63 | 110,777 |
| 2016-06-21 | $23.05 | $23.17 | $22.79 | $23.11 | $18.55 | 81,317 |
| 2016-06-20 | $22.91 | $23.36 | $22.91 | $22.97 | $18.44 | 71,389 |
| 2016-06-17 | $22.89 | $23.23 | $22.48 | $22.59 | $18.13 | 235,490 |
| 2016-06-16 | $22.84 | $22.84 | $22.43 | $22.82 | $18.32 | 77,930 |
| 2016-06-15 | $23.15 | $23.56 | $22.91 | $23.01 | $18.47 | 111,095 |
| 2016-06-14 | $23.20 | $23.41 | $23.01 | $23.12 | $18.56 | 188,339 |
| 2016-06-13 | $23.55 | $23.80 | $23.31 | $23.45 | $18.71 | 159,108 |
| 2016-06-10 | $23.54 | $23.90 | $23.28 | $23.71 | $18.92 | 148,790 |
| 2016-06-09 | $23.84 | $23.86 | $23.31 | $23.82 | $19.00 | 105,378 |
| 2016-06-08 | $23.85 | $24.18 | $23.82 | $24.01 | $19.16 | 97,667 |
| 2016-06-07 | $23.86 | $24.00 | $23.74 | $23.89 | $19.06 | 76,526 |
| 2016-06-06 | $23.69 | $24.10 | $23.53 | $23.90 | $19.07 | 104,432 |
| 2016-06-03 | $23.67 | $23.67 | $23.13 | $23.63 | $18.85 | 91,024 |
| 2016-06-02 | $23.80 | $24.15 | $23.39 | $23.98 | $19.13 | 205,794 |
| 2016-06-01 | $24.16 | $24.44 | $23.91 | $24.29 | $19.38 | 206,403 |
| 2016-05-31 | $24.19 | $24.38 | $24.02 | $24.34 | $19.42 | 228,857 |
| 2016-05-27 | $23.80 | $24.08 | $23.80 | $24.06 | $19.20 | 177,238 |
| 2016-05-26 | $23.79 | $23.80 | $23.48 | $23.76 | $18.96 | 126,311 |
| 2016-05-25 | $23.66 | $24.05 | $23.59 | $23.78 | $18.97 | 68,601 |
| 2016-05-24 | $23.26 | $23.73 | $22.80 | $23.69 | $18.90 | 111,395 |
| 2016-05-23 | $23.04 | $23.16 | $22.92 | $23.04 | $18.38 | 87,983 |
| 2016-05-20 | $22.96 | $23.17 | $22.84 | $23.10 | $18.43 | 128,337 |
| 2016-05-19 | $22.88 | $23.15 | $22.54 | $22.81 | $18.20 | 75,832 |
| 2016-05-18 | $22.20 | $23.12 | $22.20 | $23.05 | $18.39 | 71,322 |
| 2016-05-17 | $22.71 | $22.95 | $22.14 | $22.26 | $17.76 | 172,821 |
| 2016-05-16 | $21.99 | $23.18 | $21.97 | $22.81 | $18.20 | 264,510 |
| 2016-05-13 | $22.44 | $22.80 | $21.86 | $21.90 | $17.47 | 117,926 |
| 2016-05-12 | $22.43 | $22.65 | $22.10 | $22.55 | $17.99 | 333,696 |
| 2016-05-11 | $22.48 | $22.70 | $22.35 | $22.36 | $17.84 | 71,315 |
| 2016-05-10 | $22.40 | $22.65 | $22.23 | $22.55 | $17.99 | 112,302 |
| 2016-05-09 | $22.43 | $22.69 | $21.96 | $22.24 | $17.74 | 156,568 |
| 2016-05-06 | $22.25 | $22.58 | $22.15 | $22.54 | $17.98 | 189,017 |
| 2016-05-05 | $22.77 | $23.05 | $22.46 | $22.48 | $17.93 | 115,626 |
| 2016-05-04 | $22.82 | $23.18 | $22.32 | $22.70 | $18.11 | 147,776 |
| 2016-05-03 | $23.02 | $23.67 | $22.74 | $22.99 | $18.34 | 130,339 |
| 2016-05-02 | $23.26 | $23.40 | $22.98 | $23.40 | $18.67 | 142,769 |
| 2016-04-29 | $23.18 | $23.47 | $22.95 | $23.12 | $18.45 | 91,398 |
| 2016-04-28 | $23.02 | $23.64 | $23.02 | $23.19 | $18.50 | 172,736 |
| 2016-04-27 | $23.98 | $24.17 | $23.46 | $23.62 | $18.84 | 227,134 |
| 2016-04-26 | $23.67 | $24.02 | $23.54 | $23.94 | $19.10 | 111,667 |
| 2016-04-25 | $23.70 | $23.73 | $23.32 | $23.64 | $18.86 | 102,742 |
| 2016-04-22 | $23.43 | $23.99 | $22.19 | $23.94 | $19.10 | 305,329 |
| 2016-04-21 | $24.06 | $24.22 | $23.73 | $23.95 | $19.11 | 146,909 |
| 2016-04-20 | $23.50 | $24.34 | $23.46 | $24.01 | $19.16 | 382,391 |
| 2016-04-19 | $22.76 | $23.40 | $22.49 | $23.34 | $18.62 | 207,762 |
| 2016-04-18 | $21.91 | $22.60 | $21.82 | $22.60 | $18.03 | 262,788 |
| 2016-04-15 | $22.08 | $22.16 | $21.84 | $22.00 | $17.55 | 223,712 |
| 2016-04-14 | $21.85 | $22.38 | $21.75 | $22.12 | $17.65 | 191,317 |
| 2016-04-13 | $21.39 | $21.98 | $21.32 | $21.90 | $17.47 | 286,731 |
| 2016-04-12 | $20.80 | $21.39 | $20.76 | $21.20 | $16.91 | 294,354 |
| 2016-04-11 | $20.90 | $21.21 | $20.70 | $20.80 | $16.59 | 198,507 |
| 2016-04-08 | $21.04 | $21.26 | $20.64 | $20.82 | $16.61 | 165,282 |
| 2016-04-07 | $21.30 | $21.55 | $20.69 | $20.81 | $16.60 | 106,906 |
| 2016-04-06 | $21.35 | $21.68 | $21.02 | $21.50 | $17.15 | 133,256 |
| 2016-04-05 | $21.58 | $21.87 | $21.36 | $21.39 | $17.07 | 304,649 |
| 2016-04-04 | $21.95 | $22.00 | $21.74 | $21.85 | $17.43 | 110,940 |
| 2016-04-01 | $21.85 | $22.12 | $21.63 | $21.99 | $17.54 | 188,688 |
| 2016-03-31 | $21.97 | $22.20 | $21.86 | $22.02 | $17.57 | 221,632 |
| 2016-03-30 | $21.93 | $22.28 | $21.86 | $22.00 | $17.55 | 271,603 |
| 2016-03-29 | $21.67 | $21.89 | $21.32 | $21.88 | $17.46 | 303,681 |
| 2016-03-28 | $22.00 | $22.11 | $21.80 | $21.82 | $17.41 | 78,835 |
| 2016-03-24 | $21.94 | $22.06 | $21.75 | $21.99 | $17.54 | 103,261 |
| 2016-03-23 | $22.40 | $22.44 | $22.09 | $22.09 | $17.62 | 137,391 |
| 2016-03-22 | $22.14 | $22.54 | $22.01 | $22.50 | $17.95 | 85,778 |
| 2016-03-21 | $22.46 | $22.50 | $22.00 | $22.29 | $17.78 | 107,387 |
| 2016-03-18 | $22.04 | $22.55 | $22.03 | $22.43 | $17.89 | 233,839 |
| 2016-03-17 | $21.39 | $22.00 | $20.93 | $21.89 | $17.46 | 197,632 |
| 2016-03-16 | $21.68 | $21.83 | $21.30 | $21.47 | $17.13 | 143,157 |
| 2016-03-15 | $21.90 | $22.08 | $21.69 | $21.79 | $17.38 | 84,515 |
| 2016-03-14 | $22.14 | $22.26 | $21.96 | $22.09 | $17.62 | 176,589 |
| 2016-03-11 | $22.11 | $22.32 | $21.91 | $22.18 | $17.70 | 184,851 |
| 2016-03-10 | $22.03 | $22.15 | $21.69 | $22.03 | $17.47 | 199,561 |
| 2016-03-09 | $22.29 | $22.45 | $21.81 | $22.03 | $17.47 | 137,433 |
| 2016-03-08 | $22.21 | $22.40 | $21.93 | $22.15 | $17.56 | 113,839 |
| 2016-03-07 | $22.10 | $22.53 | $22.01 | $22.45 | $17.80 | 94,472 |
| 2016-03-04 | $22.28 | $22.40 | $22.08 | $22.30 | $17.68 | 121,500 |
| 2016-03-03 | $22.04 | $22.28 | $21.94 | $22.18 | $17.58 | 85,674 |
| 2016-03-02 | $21.72 | $22.08 | $21.52 | $22.05 | $17.48 | 196,181 |
| 2016-03-01 | $20.97 | $21.88 | $20.97 | $21.69 | $17.20 | 156,842 |
| 2016-02-29 | $21.26 | $21.35 | $20.43 | $20.83 | $16.51 | 274,683 |
| 2016-02-26 | $20.97 | $21.42 | $20.85 | $21.29 | $16.88 | 114,462 |
| 2016-02-25 | $20.43 | $20.96 | $20.39 | $20.84 | $16.52 | 127,436 |
| 2016-02-24 | $20.15 | $20.62 | $20.10 | $20.56 | $16.30 | 156,774 |
| 2016-02-23 | $20.55 | $20.68 | $20.15 | $20.46 | $16.22 | 214,259 |
| 2016-02-22 | $20.90 | $21.47 | $20.43 | $20.57 | $16.31 | 281,394 |
| 2016-02-19 | $20.35 | $20.65 | $20.22 | $20.61 | $16.34 | 222,701 |
| 2016-02-18 | $20.27 | $20.59 | $20.05 | $20.48 | $16.24 | 287,735 |
| 2016-02-17 | $20.62 | $20.91 | $20.11 | $20.20 | $16.01 | 168,106 |
| 2016-02-16 | $20.25 | $20.89 | $19.92 | $20.41 | $16.18 | 159,979 |
| 2016-02-12 | $19.49 | $20.33 | $19.49 | $19.95 | $15.82 | 242,396 |
| 2016-02-11 | $19.75 | $19.85 | $18.92 | $19.06 | $15.11 | 542,506 |
| 2016-02-10 | $20.43 | $20.95 | $20.20 | $20.23 | $16.04 | 153,885 |
| 2016-02-09 | $19.92 | $20.48 | $19.85 | $20.31 | $16.10 | 225,687 |
| 2016-02-08 | $20.22 | $20.24 | $19.50 | $20.12 | $15.95 | 200,204 |
| 2016-02-05 | $21.11 | $21.30 | $20.51 | $20.51 | $16.26 | 194,880 |
| 2016-02-04 | $21.27 | $21.79 | $20.95 | $21.12 | $16.74 | 182,907 |
| 2016-02-03 | $21.06 | $21.44 | $20.73 | $21.30 | $16.89 | 263,032 |
| 2016-02-02 | $21.32 | $21.51 | $20.80 | $20.84 | $16.52 | 249,916 |
| 2016-02-01 | $21.48 | $21.96 | $21.19 | $21.65 | $17.16 | 231,069 |
| 2016-01-29 | $21.40 | $21.75 | $21.10 | $21.70 | $17.20 | 478,129 |
| 2016-01-28 | $21.03 | $21.80 | $21.03 | $21.19 | $16.80 | 505,469 |
| 2016-01-27 | $20.80 | $21.03 | $19.93 | $20.20 | $16.01 | 408,663 |
| 2016-01-26 | $21.44 | $21.44 | $20.36 | $20.65 | $16.37 | 224,606 |
| 2016-01-25 | $20.46 | $21.42 | $19.95 | $20.01 | $15.86 | 216,630 |
| 2016-01-22 | $20.48 | $21.47 | $20.30 | $20.57 | $16.31 | 140,059 |
| 2016-01-21 | $20.45 | $20.89 | $20.05 | $20.08 | $15.92 | 171,471 |
| 2016-01-20 | $20.07 | $20.80 | $19.87 | $20.50 | $16.25 | 151,262 |
| 2016-01-19 | $21.28 | $21.28 | $20.38 | $20.57 | $16.31 | 220,891 |
| 2016-01-15 | $20.80 | $21.22 | $20.43 | $21.11 | $16.74 | 175,469 |
| 2016-01-14 | $21.53 | $21.82 | $20.21 | $21.37 | $16.94 | 142,864 |
| 2016-01-13 | $22.00 | $22.00 | $21.26 | $21.35 | $16.93 | 181,755 |
| 2016-01-12 | $22.25 | $22.25 | $21.52 | $21.91 | $17.37 | 248,402 |
| 2016-01-11 | $21.46 | $22.13 | $21.39 | $22.01 | $17.45 | 289,822 |
| 2016-01-08 | $23.13 | $23.13 | $21.35 | $21.38 | $16.95 | 350,686 |
| 2016-01-07 | $22.84 | $23.15 | $22.80 | $22.91 | $18.16 | 234,989 |
| 2016-01-06 | $22.68 | $23.38 | $22.68 | $23.29 | $18.46 | 307,617 |
| 2016-01-05 | $23.06 | $23.23 | $22.62 | $23.09 | $18.31 | 208,395 |
| 2016-01-04 | $23.19 | $23.31 | $22.74 | $22.97 | $18.21 | 193,974 |
| 2015-12-31 | $23.89 | $24.08 | $23.41 | $23.72 | $18.81 | 250,235 |
| 2015-12-30 | $24.16 | $24.16 | $23.90 | $23.91 | $18.96 | 142,460 |
| 2015-12-29 | $24.31 | $24.40 | $23.99 | $24.28 | $19.25 | 147,371 |
| 2015-12-28 | $24.40 | $24.44 | $23.92 | $24.26 | $19.12 | 154,650 |
| 2015-12-24 | $24.20 | $24.52 | $24.14 | $24.48 | $19.30 | 191,745 |
| 2015-12-23 | $24.62 | $25.03 | $24.24 | $24.25 | $19.12 | 232,029 |
| 2015-12-22 | $24.05 | $24.58 | $23.56 | $24.57 | $19.37 | 209,825 |
| 2015-12-21 | $23.73 | $24.13 | $23.62 | $23.87 | $18.82 | 163,931 |
| 2015-12-18 | $24.10 | $24.42 | $23.09 | $23.63 | $18.63 | 2,044,563 |
| 2015-12-17 | $24.02 | $24.34 | $23.86 | $24.14 | $19.03 | 286,899 |
| 2015-12-16 | $23.53 | $24.15 | $22.89 | $23.98 | $18.90 | 328,612 |
| 2015-12-15 | $22.92 | $23.56 | $22.81 | $23.44 | $18.48 | 247,105 |
| 2015-12-14 | $22.93 | $23.14 | $22.48 | $22.72 | $17.91 | 220,859 |
| 2015-12-11 | $23.18 | $23.59 | $22.65 | $22.95 | $18.09 | 303,459 |
| 2015-12-10 | $24.01 | $24.11 | $23.52 | $23.61 | $18.61 | 228,045 |
| 2015-12-09 | $23.84 | $24.45 | $23.84 | $23.96 | $18.89 | 516,588 |
| 2015-12-08 | $24.41 | $24.63 | $24.01 | $24.03 | $18.94 | 163,096 |
| 2015-12-07 | $25.41 | $25.55 | $24.18 | $24.59 | $19.38 | 239,453 |
| 2015-12-04 | $25.29 | $25.81 | $25.14 | $25.58 | $20.16 | 175,588 |
| 2015-12-03 | $25.39 | $25.85 | $25.09 | $25.24 | $19.90 | 190,366 |
| 2015-12-02 | $26.17 | $26.32 | $25.19 | $25.20 | $19.86 | 309,661 |
| 2015-12-01 | $26.29 | $26.49 | $26.00 | $26.23 | $20.68 | 249,868 |
| 2015-11-30 | $26.39 | $26.40 | $25.94 | $26.10 | $20.57 | 240,448 |
| 2015-11-27 | $26.16 | $26.51 | $25.98 | $26.32 | $20.75 | 150,734 |
| 2015-11-25 | $26.78 | $26.89 | $25.89 | $26.17 | $20.63 | 285,107 |
| 2015-11-24 | $26.90 | $27.56 | $26.63 | $26.72 | $21.06 | 530,104 |
| 2015-11-23 | $27.35 | $27.52 | $26.92 | $27.02 | $21.30 | 317,309 |
| 2015-11-20 | $26.70 | $27.41 | $26.25 | $27.25 | $21.48 | 247,394 |
| 2015-11-19 | $27.01 | $27.17 | $26.82 | $27.04 | $21.31 | 110,733 |
| 2015-11-18 | $26.85 | $27.20 | $26.48 | $27.11 | $21.37 | 120,522 |
| 2015-11-17 | $26.69 | $27.25 | $26.17 | $26.81 | $21.13 | 164,240 |
| 2015-11-16 | $26.40 | $26.70 | $26.17 | $26.56 | $20.94 | 86,797 |
| 2015-11-13 | $26.58 | $26.94 | $26.46 | $26.50 | $20.89 | 169,149 |
| 2015-11-12 | $26.93 | $27.19 | $26.59 | $26.80 | $21.13 | 374,465 |
| 2015-11-11 | $27.36 | $27.42 | $26.77 | $27.11 | $21.37 | 154,075 |
| 2015-11-10 | $27.18 | $27.58 | $26.90 | $27.24 | $21.47 | 133,895 |
| 2015-11-09 | $27.91 | $27.94 | $26.92 | $27.28 | $21.50 | 208,041 |
| 2015-11-06 | $27.06 | $28.09 | $27.06 | $27.80 | $21.91 | 362,079 |
| 2015-11-05 | $26.21 | $26.90 | $26.21 | $26.83 | $21.15 | 276,934 |
| 2015-11-04 | $26.22 | $26.28 | $25.95 | $26.15 | $20.61 | 214,692 |
| 2015-11-03 | $25.55 | $26.15 | $25.39 | $26.09 | $20.57 | 227,096 |
| 2015-11-02 | $25.74 | $26.24 | $25.55 | $26.10 | $20.57 | 218,294 |
| 2015-10-30 | $26.30 | $26.43 | $25.35 | $25.50 | $20.10 | 179,952 |
| 2015-10-29 | $26.45 | $26.78 | $25.77 | $26.37 | $20.79 | 303,792 |
| 2015-10-28 | $26.45 | $26.93 | $25.83 | $26.55 | $20.93 | 406,240 |
| 2015-10-27 | $27.20 | $27.20 | $25.72 | $26.29 | $20.72 | 394,282 |
| 2015-10-26 | $27.33 | $27.71 | $27.04 | $27.34 | $21.55 | 252,641 |
| 2015-10-23 | $27.00 | $27.49 | $26.78 | $27.45 | $21.64 | 131,910 |
| 2015-10-22 | $26.19 | $27.00 | $26.19 | $26.90 | $21.20 | 148,553 |
| 2015-10-21 | $26.42 | $26.72 | $25.98 | $26.03 | $20.52 | 130,004 |
| 2015-10-20 | $26.07 | $26.48 | $26.04 | $26.41 | $20.82 | 88,071 |
| 2015-10-19 | $25.61 | $26.26 | $25.53 | $26.06 | $20.54 | 186,422 |
| 2015-10-16 | $25.88 | $26.25 | $25.55 | $25.74 | $20.29 | 70,731 |
| 2015-10-15 | $25.43 | $26.00 | $25.03 | $25.82 | $20.35 | 175,283 |
| 2015-10-14 | $25.95 | $25.98 | $25.20 | $25.23 | $19.89 | 225,068 |
| 2015-10-13 | $26.00 | $26.20 | $25.83 | $26.00 | $20.49 | 233,050 |
| 2015-10-12 | $25.87 | $26.29 | $25.74 | $26.08 | $20.56 | 119,719 |
| 2015-10-09 | $26.15 | $26.32 | $25.84 | $25.92 | $20.43 | 236,318 |
| 2015-10-08 | $25.20 | $26.14 | $25.16 | $26.08 | $20.56 | 380,086 |
| 2015-10-07 | $24.84 | $25.25 | $24.84 | $25.24 | $19.90 | 181,101 |
| 2015-10-06 | $25.07 | $25.09 | $24.55 | $24.71 | $19.48 | 116,174 |
| 2015-10-05 | $24.65 | $25.10 | $24.65 | $25.00 | $19.71 | 119,171 |
| 2015-10-02 | $24.52 | $24.57 | $23.65 | $24.44 | $19.27 | 165,187 |
| 2015-10-01 | $25.12 | $25.50 | $24.69 | $25.02 | $19.72 | 131,035 |
| 2015-09-30 | $25.36 | $25.48 | $25.00 | $25.20 | $19.86 | 225,497 |
| 2015-09-29 | $25.07 | $25.17 | $24.86 | $25.13 | $19.81 | 93,779 |
| 2015-09-28 | $25.26 | $25.35 | $24.87 | $25.02 | $19.72 | 153,803 |
| 2015-09-25 | $25.44 | $25.75 | $25.32 | $25.50 | $20.01 | 284,198 |
| 2015-09-24 | $24.50 | $25.19 | $24.43 | $25.12 | $19.71 | 297,128 |
| 2015-09-23 | $24.39 | $24.71 | $24.16 | $24.48 | $19.21 | 130,122 |
| 2015-09-22 | $24.22 | $24.77 | $24.06 | $24.34 | $19.10 | 92,730 |
| 2015-09-21 | $24.15 | $24.71 | $24.15 | $24.55 | $19.27 | 102,877 |
| 2015-09-18 | $24.30 | $24.65 | $23.79 | $23.94 | $18.79 | 357,466 |
| 2015-09-17 | $25.45 | $25.88 | $24.55 | $24.74 | $19.42 | 228,685 |
| 2015-09-16 | $25.60 | $25.60 | $25.19 | $25.52 | $20.03 | 75,102 |
| 2015-09-15 | $25.15 | $25.69 | $25.15 | $25.60 | $20.09 | 160,620 |
| 2015-09-14 | $25.20 | $25.38 | $24.99 | $24.99 | $19.61 | 327,243 |
| 2015-09-11 | $25.00 | $25.19 | $24.80 | $25.12 | $19.71 | 99,211 |
| 2015-09-10 | $24.73 | $25.15 | $24.58 | $25.00 | $19.62 | 159,056 |
| 2015-09-09 | $24.61 | $25.11 | $24.55 | $24.82 | $19.48 | 169,378 |
| 2015-09-08 | $24.07 | $24.67 | $23.65 | $24.57 | $19.28 | 202,490 |
| 2015-09-04 | $23.75 | $23.93 | $23.60 | $23.81 | $18.69 | 117,474 |
| 2015-09-03 | $23.66 | $24.15 | $23.66 | $23.96 | $18.80 | 198,704 |
| 2015-09-02 | $23.64 | $23.87 | $23.37 | $23.72 | $18.62 | 86,838 |
Hanmi Financial Corp (HAFC) News Headlines
Recent Hanmi Financial Corp (HAFC) News
Similar Companies to Hanmi Financial Corp (HAFC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |