Heartland Express Inc (HTLD) Exchange: NASDAQ
Data as of May 2, 2025
$7.80 ($0.43) 5.83%
Heartland Express Inc - Daily Information
Click for more stock information on Heartland Express Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.44 |
| Previous Close | $7.80 |
| High | $7.83 |
| Low | $7.44 |
| Adjusted Open | $7.44 |
| Previous Adjusted Close | $7.80 |
| Adjusted High | $7.83 |
| Adjusted Low | $7.44 |
About Heartland Express Inc (HTLD)
Heartland Express Inc (HTLD) is a leading provider of asset-light, tech-enabled truckload transportation services that operates throughout the United States, Canada, and Mexico. The company was founded in 1978, and has been a publicly-traded enterprise since 1987. In the decades since its inception, it has grown to become one of the largest truckload transportation providers in North America. The company is focused on delivering superior service to customers through its sophisticated operating systems, comprehensive technology platform, and broad network of highly-qualified and experienced drivers. Heartland also offers services such as warehousing and distribution, accessorial services, and freight consolidation.
Invest in Heartland Express Inc (HTLD)
Historical Stock Data for Heartland Express Inc (HTLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.44 | $7.83 | $7.44 | $7.80 | $7.80 | 828,605 |
| 2025-05-01 | $7.56 | $7.63 | $7.11 | $7.37 | $7.37 | 1,044,004 |
| 2025-04-30 | $7.71 | $7.71 | $7.26 | $7.60 | $7.60 | 1,128,722 |
| 2025-04-29 | $7.97 | $7.99 | $7.75 | $7.84 | $7.84 | 589,658 |
| 2025-04-28 | $8.12 | $8.18 | $7.91 | $8.01 | $8.01 | 494,445 |
| 2025-04-25 | $8.34 | $8.34 | $8.05 | $8.15 | $8.15 | 421,988 |
| 2025-04-24 | $8.28 | $8.49 | $8.22 | $8.46 | $8.46 | 342,340 |
| 2025-04-23 | $8.49 | $8.68 | $8.25 | $8.32 | $8.32 | 479,353 |
| 2025-04-22 | $8.31 | $8.40 | $8.22 | $8.36 | $8.36 | 808,167 |
| 2025-04-21 | $8.21 | $8.27 | $8.01 | $8.25 | $8.25 | 536,088 |
| 2025-04-17 | $8.06 | $8.33 | $8.06 | $8.28 | $8.28 | 385,019 |
| 2025-04-16 | $8.24 | $8.37 | $7.98 | $8.08 | $8.08 | 464,319 |
| 2025-04-15 | $8.42 | $8.44 | $8.21 | $8.25 | $8.25 | 415,229 |
| 2025-04-14 | $8.50 | $8.50 | $8.30 | $8.44 | $8.44 | 367,444 |
| 2025-04-11 | $8.56 | $8.58 | $8.21 | $8.45 | $8.45 | 444,407 |
| 2025-04-10 | $8.64 | $8.90 | $8.37 | $8.63 | $8.63 | 575,580 |
| 2025-04-09 | $8.11 | $8.90 | $8.11 | $8.75 | $8.75 | 672,954 |
| 2025-04-08 | $8.62 | $8.67 | $8.12 | $8.21 | $8.21 | 612,963 |
| 2025-04-07 | $8.28 | $8.82 | $8.11 | $8.35 | $8.35 | 657,310 |
| 2025-04-04 | $8.76 | $8.76 | $8.18 | $8.51 | $8.51 | 624,657 |
| 2025-04-03 | $8.95 | $9.02 | $8.51 | $8.57 | $8.57 | 710,775 |
| 2025-04-02 | $9.09 | $9.21 | $8.96 | $9.15 | $9.15 | 576,713 |
| 2025-04-01 | $9.15 | $9.37 | $9.10 | $9.30 | $9.30 | 303,842 |
| 2025-03-31 | $9.16 | $9.29 | $9.16 | $9.22 | $9.22 | 436,171 |
| 2025-03-28 | $9.47 | $9.47 | $9.29 | $9.29 | $9.29 | 331,915 |
| 2025-03-27 | $9.39 | $9.55 | $9.30 | $9.45 | $9.45 | 454,944 |
| 2025-03-26 | $9.38 | $9.43 | $9.31 | $9.41 | $9.41 | 223,472 |
| 2025-03-25 | $9.49 | $9.59 | $9.35 | $9.39 | $9.39 | 345,119 |
| 2025-03-24 | $9.36 | $9.56 | $9.35 | $9.54 | $9.52 | 289,724 |
| 2025-03-21 | $9.20 | $9.33 | $9.14 | $9.28 | $9.28 | 750,933 |
| 2025-03-20 | $9.49 | $9.49 | $9.28 | $9.34 | $9.34 | 302,339 |
| 2025-03-19 | $9.54 | $9.56 | $9.37 | $9.43 | $9.43 | 415,889 |
| 2025-03-18 | $9.48 | $9.53 | $9.38 | $9.49 | $9.49 | 640,270 |
| 2025-03-17 | $9.43 | $9.54 | $9.39 | $9.53 | $9.53 | 385,755 |
| 2025-03-14 | $9.23 | $9.48 | $9.20 | $9.44 | $9.44 | 925,380 |
| 2025-03-13 | $9.33 | $9.43 | $9.11 | $9.20 | $9.20 | 843,520 |
| 2025-03-12 | $9.61 | $9.61 | $9.26 | $9.38 | $9.38 | 904,157 |
| 2025-03-11 | $9.87 | $9.95 | $9.60 | $9.60 | $9.60 | 523,468 |
| 2025-03-10 | $10.13 | $10.15 | $9.86 | $9.90 | $9.90 | 528,136 |
| 2025-03-07 | $10.10 | $10.22 | $10.01 | $10.04 | $10.04 | 325,927 |
| 2025-03-06 | $9.99 | $10.17 | $9.91 | $10.14 | $10.14 | 307,443 |
| 2025-03-05 | $9.96 | $10.11 | $9.87 | $10.02 | $10.02 | 385,021 |
| 2025-03-04 | $10.21 | $10.28 | $9.96 | $9.97 | $9.97 | 576,046 |
| 2025-03-03 | $10.35 | $10.51 | $10.22 | $10.27 | $10.27 | 485,926 |
| 2025-02-28 | $10.18 | $10.36 | $10.14 | $10.32 | $10.32 | 536,589 |
| 2025-02-27 | $10.18 | $10.25 | $10.11 | $10.19 | $10.19 | 595,978 |
| 2025-02-26 | $10.06 | $10.27 | $9.98 | $10.22 | $10.22 | 511,873 |
| 2025-02-25 | $10.17 | $10.22 | $10.09 | $10.11 | $10.11 | 561,872 |
| 2025-02-24 | $10.70 | $10.70 | $10.10 | $10.12 | $10.12 | 785,237 |
| 2025-02-21 | $10.71 | $10.72 | $10.29 | $10.64 | $10.64 | 639,827 |
| 2025-02-20 | $10.92 | $10.99 | $10.57 | $10.57 | $10.57 | 648,733 |
| 2025-02-19 | $11.37 | $11.42 | $10.93 | $10.97 | $10.97 | 448,148 |
| 2025-02-18 | $11.43 | $11.67 | $11.40 | $11.50 | $11.50 | 328,067 |
| 2025-02-14 | $11.35 | $11.44 | $11.27 | $11.39 | $11.39 | 742,654 |
| 2025-02-13 | $11.38 | $11.41 | $11.21 | $11.29 | $11.29 | 233,431 |
| 2025-02-12 | $11.28 | $11.46 | $11.22 | $11.30 | $11.30 | 644,506 |
| 2025-02-11 | $11.30 | $11.64 | $11.22 | $11.47 | $11.47 | 428,867 |
| 2025-02-10 | $11.43 | $11.43 | $11.25 | $11.35 | $11.35 | 342,752 |
| 2025-02-07 | $11.53 | $11.53 | $11.25 | $11.37 | $11.37 | 894,545 |
| 2025-02-06 | $11.72 | $11.82 | $11.50 | $11.56 | $11.56 | 309,088 |
| 2025-02-05 | $11.41 | $11.71 | $11.37 | $11.71 | $11.71 | 329,782 |
| 2025-02-04 | $11.10 | $11.36 | $11.02 | $11.32 | $11.32 | 328,762 |
| 2025-02-03 | $11.27 | $11.28 | $11.06 | $11.13 | $11.13 | 462,758 |
| 2025-01-31 | $11.46 | $11.65 | $11.30 | $11.44 | $11.44 | 727,931 |
| 2025-01-30 | $11.42 | $11.70 | $11.20 | $11.40 | $11.40 | 899,840 |
| 2025-01-29 | $11.52 | $11.74 | $11.36 | $11.47 | $11.47 | 502,295 |
| 2025-01-28 | $11.78 | $11.87 | $11.26 | $11.55 | $11.55 | 812,192 |
| 2025-01-27 | $11.59 | $11.97 | $11.59 | $11.81 | $11.81 | 402,917 |
| 2025-01-24 | $11.90 | $11.96 | $11.55 | $11.56 | $11.56 | 266,615 |
| 2025-01-23 | $11.68 | $12.19 | $11.47 | $11.92 | $11.92 | 528,541 |
| 2025-01-22 | $11.25 | $11.65 | $11.25 | $11.63 | $11.63 | 543,899 |
| 2025-01-21 | $11.33 | $11.45 | $10.58 | $11.33 | $11.33 | 330,451 |
| 2025-01-17 | $11.34 | $11.38 | $11.12 | $11.22 | $11.22 | 263,151 |
| 2025-01-16 | $11.16 | $11.52 | $10.96 | $11.47 | $11.47 | 306,393 |
| 2025-01-15 | $11.32 | $11.34 | $11.13 | $11.16 | $11.16 | 390,542 |
| 2025-01-14 | $10.85 | $11.06 | $10.85 | $11.05 | $11.05 | 392,103 |
| 2025-01-13 | $10.64 | $10.85 | $10.52 | $10.83 | $10.83 | 308,342 |
| 2025-01-10 | $10.63 | $10.73 | $10.59 | $10.70 | $10.70 | 372,292 |
| 2025-01-08 | $10.77 | $10.88 | $10.63 | $10.81 | $10.81 | 341,642 |
| 2025-01-07 | $11.05 | $11.05 | $10.70 | $10.85 | $10.85 | 418,053 |
| 2025-01-06 | $11.24 | $11.32 | $11.03 | $11.04 | $11.04 | 363,404 |
| 2025-01-03 | $11.03 | $11.18 | $10.88 | $11.18 | $11.18 | 291,787 |
| 2025-01-02 | $11.30 | $11.31 | $10.96 | $10.96 | $10.96 | 304,013 |
| 2024-12-31 | $11.11 | $11.25 | $11.11 | $11.22 | $11.22 | 240,783 |
| 2024-12-30 | $11.10 | $11.16 | $10.93 | $11.10 | $11.10 | 266,666 |
| 2024-12-27 | $11.06 | $11.17 | $10.90 | $11.13 | $11.13 | 213,225 |
| 2024-12-26 | $11.03 | $11.16 | $10.96 | $11.14 | $11.12 | 170,111 |
| 2024-12-24 | $11.08 | $11.16 | $10.94 | $11.13 | $11.11 | 167,505 |
| 2024-12-23 | $11.20 | $11.37 | $10.96 | $11.08 | $11.06 | 393,024 |
| 2024-12-20 | $11.49 | $11.58 | $11.15 | $11.26 | $11.24 | 1,587,322 |
| 2024-12-19 | $11.62 | $11.79 | $11.39 | $11.57 | $11.55 | 355,855 |
| 2024-12-18 | $11.81 | $11.86 | $11.40 | $11.49 | $11.47 | 687,097 |
| 2024-12-17 | $11.70 | $11.82 | $11.68 | $11.72 | $11.70 | 359,064 |
| 2024-12-16 | $11.73 | $11.83 | $11.65 | $11.76 | $11.74 | 308,589 |
| 2024-12-13 | $11.94 | $11.99 | $11.77 | $11.78 | $11.78 | 233,417 |
| 2024-12-12 | $12.00 | $12.07 | $11.83 | $11.99 | $11.99 | 363,694 |
| 2024-12-11 | $12.03 | $12.18 | $12.01 | $12.02 | $12.02 | 371,840 |
| 2024-12-10 | $12.00 | $12.18 | $11.79 | $12.02 | $12.02 | 361,790 |
| 2024-12-09 | $11.95 | $12.20 | $11.95 | $11.98 | $11.98 | 283,254 |
| 2024-12-06 | $12.31 | $12.32 | $11.89 | $11.95 | $11.95 | 224,163 |
| 2024-12-05 | $12.47 | $12.47 | $12.09 | $12.19 | $12.19 | 245,408 |
| 2024-12-04 | $12.47 | $12.63 | $12.23 | $12.46 | $12.46 | 315,343 |
| 2024-12-03 | $12.76 | $12.76 | $12.46 | $12.49 | $12.49 | 241,096 |
| 2024-12-02 | $12.78 | $12.78 | $12.48 | $12.72 | $12.72 | 392,610 |
| 2024-11-29 | $12.60 | $12.80 | $12.59 | $12.77 | $12.77 | 128,137 |
| 2024-11-27 | $12.67 | $12.77 | $12.49 | $12.56 | $12.56 | 364,727 |
| 2024-11-26 | $12.51 | $12.75 | $12.40 | $12.65 | $12.65 | 381,180 |
| 2024-11-25 | $12.45 | $12.85 | $12.45 | $12.52 | $12.52 | 426,434 |
| 2024-11-22 | $12.27 | $12.47 | $12.20 | $12.37 | $12.37 | 336,239 |
| 2024-11-21 | $12.37 | $12.37 | $12.14 | $12.22 | $12.22 | 301,535 |
| 2024-11-20 | $12.25 | $12.30 | $11.94 | $12.19 | $12.19 | 398,208 |
| 2024-11-19 | $12.19 | $12.29 | $12.03 | $12.26 | $12.26 | 265,330 |
| 2024-11-18 | $12.22 | $12.34 | $12.12 | $12.26 | $12.26 | 389,926 |
| 2024-11-15 | $12.51 | $12.51 | $12.15 | $12.20 | $12.20 | 810,833 |
| 2024-11-14 | $12.71 | $12.85 | $12.38 | $12.42 | $12.42 | 471,534 |
| 2024-11-13 | $12.75 | $12.79 | $12.39 | $12.64 | $12.64 | 743,496 |
| 2024-11-12 | $12.24 | $12.59 | $11.98 | $12.57 | $12.57 | 1,239,045 |
| 2024-11-11 | $12.06 | $12.39 | $12.06 | $12.21 | $12.21 | 330,744 |
| 2024-11-08 | $12.03 | $12.13 | $11.88 | $11.99 | $11.99 | 436,701 |
| 2024-11-07 | $12.29 | $12.38 | $11.97 | $12.05 | $12.05 | 507,678 |
| 2024-11-06 | $11.26 | $11.99 | $11.14 | $11.88 | $11.88 | 669,806 |
| 2024-11-05 | $10.91 | $11.01 | $10.82 | $10.88 | $10.88 | 363,782 |
| 2024-11-04 | $10.81 | $11.05 | $10.81 | $10.90 | $10.90 | 383,271 |
| 2024-11-01 | $10.84 | $11.03 | $10.75 | $10.91 | $10.91 | 315,986 |
| 2024-10-31 | $11.03 | $11.12 | $10.80 | $10.81 | $10.81 | 428,273 |
| 2024-10-30 | $10.97 | $11.29 | $10.86 | $11.04 | $11.04 | 381,842 |
| 2024-10-29 | $11.15 | $11.26 | $10.84 | $11.10 | $11.10 | 534,204 |
| 2024-10-28 | $11.37 | $11.54 | $11.34 | $11.38 | $11.38 | 213,470 |
| 2024-10-25 | $11.38 | $11.50 | $11.32 | $11.33 | $11.33 | 182,670 |
| 2024-10-24 | $11.49 | $11.57 | $11.25 | $11.32 | $11.32 | 239,075 |
| 2024-10-23 | $11.32 | $11.44 | $11.29 | $11.40 | $11.40 | 236,805 |
| 2024-10-22 | $11.36 | $11.50 | $11.34 | $11.38 | $11.38 | 204,170 |
| 2024-10-21 | $11.71 | $11.75 | $11.37 | $11.38 | $11.38 | 221,578 |
| 2024-10-18 | $11.74 | $11.80 | $11.64 | $11.73 | $11.73 | 174,273 |
| 2024-10-17 | $11.90 | $11.90 | $11.61 | $11.75 | $11.75 | 210,583 |
| 2024-10-16 | $11.71 | $12.05 | $11.71 | $11.97 | $11.97 | 303,269 |
| 2024-10-15 | $11.58 | $11.83 | $11.47 | $11.53 | $11.53 | 217,481 |
| 2024-10-14 | $11.62 | $11.64 | $11.42 | $11.63 | $11.63 | 115,585 |
| 2024-10-11 | $11.38 | $11.62 | $11.38 | $11.61 | $11.61 | 179,648 |
| 2024-10-10 | $11.37 | $11.37 | $11.17 | $11.34 | $11.34 | 281,104 |
| 2024-10-09 | $11.57 | $11.62 | $11.41 | $11.46 | $11.46 | 169,743 |
| 2024-10-08 | $11.41 | $11.57 | $11.38 | $11.56 | $11.56 | 209,623 |
| 2024-10-07 | $11.29 | $11.56 | $11.20 | $11.53 | $11.53 | 483,627 |
| 2024-10-04 | $11.65 | $11.65 | $11.31 | $11.31 | $11.31 | 218,766 |
| 2024-10-03 | $11.70 | $11.70 | $11.39 | $11.53 | $11.53 | 325,520 |
| 2024-10-02 | $11.97 | $12.06 | $11.78 | $11.81 | $11.81 | 169,411 |
| 2024-10-01 | $12.21 | $12.23 | $11.77 | $12.05 | $12.05 | 414,287 |
| 2024-09-30 | $12.06 | $12.33 | $12.02 | $12.28 | $12.28 | 293,204 |
| 2024-09-27 | $12.02 | $12.26 | $11.96 | $12.07 | $12.07 | 167,973 |
| 2024-09-26 | $12.07 | $12.13 | $11.86 | $11.91 | $11.89 | 173,685 |
| 2024-09-25 | $12.08 | $12.12 | $11.90 | $11.95 | $11.93 | 209,048 |
| 2024-09-24 | $12.02 | $12.19 | $12.00 | $12.14 | $12.12 | 222,897 |
| 2024-09-23 | $12.05 | $12.12 | $11.93 | $11.96 | $11.94 | 230,721 |
| 2024-09-20 | $12.43 | $12.43 | $11.97 | $12.00 | $11.98 | 1,735,195 |
| 2024-09-19 | $12.62 | $12.67 | $12.44 | $12.49 | $12.47 | 481,380 |
| 2024-09-18 | $12.42 | $12.58 | $12.29 | $12.38 | $12.36 | 351,868 |
| 2024-09-17 | $12.40 | $12.63 | $12.31 | $12.42 | $12.40 | 337,128 |
| 2024-09-16 | $12.29 | $12.51 | $12.15 | $12.30 | $12.28 | 327,264 |
| 2024-09-13 | $12.06 | $12.20 | $11.99 | $12.11 | $12.11 | 187,436 |
| 2024-09-12 | $11.82 | $11.99 | $11.66 | $11.92 | $11.92 | 222,537 |
| 2024-09-11 | $11.69 | $11.81 | $11.47 | $11.80 | $11.80 | 349,279 |
| 2024-09-10 | $11.75 | $11.80 | $11.70 | $11.74 | $11.74 | 270,848 |
| 2024-09-09 | $11.74 | $11.86 | $11.57 | $11.75 | $11.75 | 402,664 |
| 2024-09-06 | $11.99 | $12.04 | $11.76 | $11.77 | $11.77 | 152,680 |
| 2024-09-05 | $12.30 | $12.30 | $11.90 | $11.98 | $11.98 | 185,045 |
| 2024-09-04 | $12.31 | $12.51 | $12.20 | $12.32 | $12.32 | 194,160 |
| 2024-09-03 | $12.29 | $12.34 | $12.21 | $12.32 | $12.32 | 181,896 |
| 2024-08-30 | $12.27 | $12.40 | $12.17 | $12.38 | $12.38 | 265,462 |
| 2024-08-29 | $12.22 | $12.41 | $12.15 | $12.26 | $12.26 | 198,559 |
| 2024-08-28 | $12.09 | $12.29 | $12.06 | $12.24 | $12.24 | 155,223 |
| 2024-08-27 | $12.40 | $12.51 | $12.04 | $12.10 | $12.10 | 202,184 |
| 2024-08-26 | $12.46 | $12.50 | $12.36 | $12.40 | $12.40 | 334,308 |
| 2024-08-23 | $12.20 | $12.52 | $12.18 | $12.38 | $12.38 | 305,872 |
| 2024-08-22 | $12.40 | $12.44 | $12.15 | $12.19 | $12.19 | 196,330 |
| 2024-08-21 | $12.35 | $12.53 | $12.25 | $12.32 | $12.32 | 223,498 |
| 2024-08-20 | $12.31 | $12.42 | $12.26 | $12.32 | $12.32 | 260,823 |
| 2024-08-19 | $12.41 | $12.58 | $12.26 | $12.34 | $12.34 | 410,229 |
| 2024-08-16 | $12.14 | $12.38 | $12.10 | $12.38 | $12.38 | 610,001 |
| 2024-08-15 | $12.22 | $12.46 | $12.13 | $12.16 | $12.16 | 387,115 |
| 2024-08-14 | $12.23 | $12.23 | $11.95 | $12.01 | $12.01 | 269,951 |
| 2024-08-13 | $11.96 | $12.19 | $11.84 | $12.18 | $12.18 | 328,760 |
| 2024-08-12 | $11.89 | $11.89 | $11.75 | $11.87 | $11.87 | 253,084 |
| 2024-08-09 | $12.17 | $12.17 | $11.76 | $11.85 | $11.85 | 247,590 |
| 2024-08-08 | $12.15 | $12.15 | $11.93 | $12.07 | $12.07 | 203,158 |
| 2024-08-07 | $12.32 | $12.32 | $11.90 | $12.01 | $12.01 | 202,262 |
| 2024-08-06 | $12.13 | $12.37 | $12.03 | $12.18 | $12.18 | 298,610 |
| 2024-08-05 | $12.06 | $12.33 | $11.89 | $12.18 | $12.18 | 319,378 |
| 2024-08-02 | $12.37 | $12.53 | $12.28 | $12.42 | $12.42 | 290,081 |
| 2024-08-01 | $13.06 | $13.17 | $12.64 | $12.73 | $12.73 | 457,024 |
| 2024-07-31 | $13.22 | $13.24 | $12.88 | $12.97 | $12.97 | 564,437 |
| 2024-07-30 | $13.05 | $13.39 | $12.96 | $13.19 | $13.19 | 433,885 |
| 2024-07-29 | $13.14 | $13.33 | $12.86 | $12.95 | $12.95 | 398,431 |
| 2024-07-26 | $13.35 | $13.45 | $13.11 | $13.18 | $13.18 | 381,664 |
| 2024-07-25 | $12.92 | $13.67 | $12.77 | $13.29 | $13.29 | 672,444 |
| 2024-07-24 | $12.38 | $12.86 | $12.38 | $12.81 | $12.81 | 449,967 |
| 2024-07-23 | $12.34 | $12.46 | $12.23 | $12.38 | $12.38 | 317,229 |
| 2024-07-22 | $12.57 | $12.63 | $12.29 | $12.47 | $12.47 | 295,176 |
| 2024-07-19 | $12.69 | $12.69 | $12.33 | $12.52 | $12.52 | 441,824 |
| 2024-07-18 | $12.84 | $12.93 | $12.67 | $12.74 | $12.74 | 217,545 |
| 2024-07-17 | $12.58 | $12.96 | $12.57 | $12.94 | $12.94 | 386,634 |
| 2024-07-16 | $12.40 | $12.83 | $12.40 | $12.70 | $12.70 | 298,638 |
| 2024-07-15 | $12.28 | $12.56 | $12.19 | $12.33 | $12.33 | 295,535 |
| 2024-07-12 | $12.18 | $12.30 | $12.05 | $12.15 | $12.15 | 339,580 |
| 2024-07-11 | $11.97 | $12.16 | $11.86 | $12.03 | $12.03 | 300,846 |
| 2024-07-10 | $11.67 | $11.77 | $11.59 | $11.75 | $11.75 | 391,801 |
| 2024-07-09 | $11.26 | $11.83 | $11.19 | $11.61 | $11.61 | 759,922 |
| 2024-07-08 | $12.30 | $12.39 | $12.06 | $12.20 | $12.20 | 378,078 |
| 2024-07-05 | $11.97 | $12.22 | $11.94 | $12.21 | $12.21 | 483,760 |
| 2024-07-03 | $12.12 | $12.43 | $12.05 | $12.06 | $12.06 | 215,906 |
| 2024-07-02 | $12.18 | $12.29 | $12.07 | $12.08 | $12.08 | 195,103 |
| 2024-07-01 | $12.30 | $12.30 | $12.02 | $12.14 | $12.14 | 438,639 |
| 2024-06-28 | $12.12 | $12.43 | $12.12 | $12.33 | $12.33 | 1,283,088 |
| 2024-06-27 | $12.33 | $12.33 | $11.95 | $12.08 | $12.08 | 255,837 |
| 2024-06-26 | $11.91 | $12.29 | $11.88 | $12.28 | $12.28 | 343,121 |
| 2024-06-25 | $11.81 | $12.06 | $11.70 | $11.97 | $11.97 | 278,753 |
| 2024-06-24 | $11.83 | $12.05 | $11.82 | $11.86 | $11.84 | 324,523 |
| 2024-06-21 | $11.79 | $12.00 | $11.74 | $11.86 | $11.84 | 880,102 |
| 2024-06-20 | $11.66 | $11.79 | $11.60 | $11.77 | $11.75 | 263,404 |
| 2024-06-18 | $11.68 | $11.82 | $11.61 | $11.70 | $11.68 | 310,705 |
| 2024-06-17 | $11.76 | $11.82 | $11.62 | $11.71 | $11.69 | 248,768 |
| 2024-06-14 | $11.62 | $11.74 | $11.43 | $11.67 | $11.65 | 332,780 |
| 2024-06-13 | $11.74 | $11.82 | $11.61 | $11.74 | $11.72 | 268,272 |
| 2024-06-12 | $12.03 | $12.09 | $11.68 | $11.78 | $11.76 | 409,264 |
| 2024-06-11 | $11.67 | $11.81 | $11.59 | $11.76 | $11.74 | 323,713 |
| 2024-06-10 | $11.35 | $11.81 | $11.34 | $11.79 | $11.77 | 391,805 |
| 2024-06-07 | $11.39 | $11.59 | $11.38 | $11.48 | $11.48 | 303,676 |
| 2024-06-06 | $11.51 | $11.53 | $11.41 | $11.49 | $11.49 | 226,906 |
| 2024-06-05 | $11.46 | $11.63 | $11.45 | $11.57 | $11.57 | 303,167 |
| 2024-06-04 | $11.58 | $11.71 | $11.40 | $11.41 | $11.41 | 321,007 |
| 2024-06-03 | $11.45 | $11.59 | $11.23 | $11.58 | $11.58 | 407,635 |
| 2024-05-31 | $11.27 | $11.52 | $11.27 | $11.32 | $11.32 | 487,297 |
| 2024-05-30 | $11.06 | $11.32 | $11.06 | $11.20 | $11.20 | 301,972 |
| 2024-05-29 | $11.22 | $11.27 | $11.00 | $11.02 | $11.02 | 318,857 |
| 2024-05-28 | $11.60 | $11.61 | $11.33 | $11.39 | $11.39 | 347,861 |
| 2024-05-24 | $11.41 | $11.62 | $11.32 | $11.52 | $11.52 | 295,095 |
| 2024-05-23 | $11.61 | $11.61 | $11.26 | $11.33 | $11.33 | 406,862 |
| 2024-05-22 | $11.40 | $11.68 | $11.37 | $11.61 | $11.61 | 415,680 |
| 2024-05-21 | $11.37 | $11.47 | $11.34 | $11.40 | $11.40 | 401,485 |
| 2024-05-20 | $11.42 | $11.51 | $11.35 | $11.41 | $11.41 | 350,056 |
| 2024-05-17 | $11.53 | $11.55 | $11.35 | $11.46 | $11.46 | 331,711 |
| 2024-05-16 | $11.44 | $11.62 | $11.44 | $11.53 | $11.53 | 250,504 |
| 2024-05-15 | $11.56 | $11.68 | $11.33 | $11.43 | $11.43 | 432,574 |
| 2024-05-14 | $11.76 | $11.83 | $11.38 | $11.42 | $11.42 | 400,160 |
| 2024-05-13 | $11.60 | $11.68 | $11.44 | $11.60 | $11.60 | 479,353 |
| 2024-05-10 | $11.41 | $11.49 | $11.26 | $11.48 | $11.48 | 411,342 |
| 2024-05-09 | $11.17 | $11.39 | $11.13 | $11.36 | $11.36 | 314,287 |
| 2024-05-08 | $10.94 | $11.26 | $10.89 | $11.20 | $11.20 | 311,757 |
| 2024-05-07 | $10.86 | $11.00 | $10.86 | $10.94 | $10.94 | 497,311 |
| 2024-05-06 | $11.21 | $11.36 | $10.87 | $10.90 | $10.90 | 465,219 |
| 2024-05-03 | $10.75 | $10.89 | $10.71 | $10.77 | $10.77 | 482,725 |
| 2024-05-02 | $10.50 | $10.87 | $10.45 | $10.59 | $10.59 | 596,546 |
| 2024-05-01 | $10.33 | $10.63 | $10.15 | $10.40 | $10.40 | 1,279,194 |
| 2024-04-30 | $9.95 | $10.05 | $9.63 | $9.94 | $9.94 | 1,323,506 |
| 2024-04-29 | $10.27 | $10.45 | $9.84 | $9.96 | $9.96 | 1,440,334 |
| 2024-04-26 | $10.07 | $10.57 | $10.04 | $10.36 | $10.36 | 483,785 |
| 2024-04-25 | $10.23 | $10.38 | $10.04 | $10.10 | $10.10 | 370,012 |
| 2024-04-24 | $10.26 | $10.38 | $10.12 | $10.33 | $10.33 | 430,659 |
| 2024-04-23 | $10.27 | $10.55 | $10.23 | $10.43 | $10.43 | 298,067 |
| 2024-04-22 | $10.52 | $10.56 | $10.26 | $10.28 | $10.28 | 280,042 |
| 2024-04-19 | $10.10 | $10.56 | $10.10 | $10.49 | $10.49 | 276,112 |
| 2024-04-18 | $10.36 | $10.38 | $10.09 | $10.16 | $10.16 | 284,448 |
| 2024-04-17 | $10.20 | $10.37 | $10.00 | $10.34 | $10.34 | 472,895 |
| 2024-04-16 | $10.76 | $10.76 | $10.42 | $10.44 | $10.44 | 361,062 |
| 2024-04-15 | $10.92 | $11.06 | $10.66 | $10.68 | $10.68 | 419,923 |
| 2024-04-12 | $10.74 | $10.90 | $10.67 | $10.89 | $10.89 | 384,560 |
| 2024-04-11 | $10.85 | $10.85 | $10.71 | $10.79 | $10.79 | 207,212 |
| 2024-04-10 | $10.63 | $10.90 | $10.47 | $10.79 | $10.79 | 571,832 |
| 2024-04-09 | $11.06 | $11.21 | $10.87 | $10.89 | $10.89 | 317,893 |
| 2024-04-08 | $10.95 | $11.25 | $10.91 | $11.06 | $11.06 | 301,937 |
| 2024-04-05 | $10.91 | $11.05 | $10.88 | $10.90 | $10.90 | 298,856 |
| 2024-04-04 | $11.15 | $11.28 | $10.92 | $10.95 | $10.95 | 358,700 |
| 2024-04-03 | $11.03 | $11.39 | $11.03 | $11.22 | $11.22 | 387,178 |
| 2024-04-02 | $11.15 | $11.27 | $10.83 | $11.06 | $11.06 | 552,295 |
| 2024-04-01 | $11.79 | $11.79 | $11.19 | $11.30 | $11.30 | 421,305 |
| 2024-03-28 | $11.70 | $12.05 | $11.70 | $11.94 | $11.94 | 285,492 |
| 2024-03-27 | $11.59 | $11.68 | $11.57 | $11.66 | $11.66 | 264,292 |
| 2024-03-26 | $11.56 | $11.64 | $11.49 | $11.49 | $11.49 | 285,291 |
| 2024-03-25 | $11.59 | $11.70 | $11.45 | $11.48 | $11.48 | 243,350 |
| 2024-03-22 | $11.90 | $11.90 | $11.62 | $11.64 | $11.62 | 133,896 |
| 2024-03-21 | $11.86 | $11.92 | $11.75 | $11.81 | $11.79 | 296,357 |
| 2024-03-20 | $11.52 | $11.93 | $11.47 | $11.83 | $11.83 | 469,541 |
| 2024-03-19 | $11.55 | $11.72 | $11.51 | $11.58 | $11.58 | 286,257 |
| 2024-03-18 | $11.75 | $11.83 | $11.53 | $11.53 | $11.53 | 318,612 |
| 2024-03-15 | $11.91 | $12.09 | $11.69 | $11.76 | $11.76 | 579,183 |
| 2024-03-14 | $12.07 | $12.07 | $11.70 | $11.95 | $11.95 | 376,431 |
| 2024-03-13 | $12.14 | $12.26 | $11.97 | $12.13 | $12.13 | 292,553 |
| 2024-03-12 | $12.13 | $12.20 | $11.97 | $12.20 | $12.20 | 340,484 |
| 2024-03-11 | $12.17 | $12.34 | $12.06 | $12.12 | $12.12 | 180,256 |
| 2024-03-08 | $12.43 | $12.61 | $12.22 | $12.22 | $12.22 | 208,839 |
| 2024-03-07 | $12.16 | $12.35 | $12.16 | $12.30 | $12.30 | 268,687 |
| 2024-03-06 | $12.04 | $12.33 | $11.95 | $12.14 | $12.14 | 340,044 |
| 2024-03-05 | $12.34 | $12.34 | $11.98 | $11.98 | $11.98 | 253,801 |
| 2024-03-04 | $12.62 | $12.79 | $12.27 | $12.29 | $12.29 | 400,385 |
| 2024-03-01 | $12.79 | $12.86 | $12.48 | $12.60 | $12.60 | 200,244 |
| 2024-02-29 | $12.99 | $13.14 | $12.75 | $12.78 | $12.78 | 295,586 |
| 2024-02-28 | $12.87 | $13.09 | $12.82 | $12.91 | $12.91 | 463,399 |
| 2024-02-27 | $12.94 | $13.04 | $12.50 | $13.00 | $13.00 | 685,583 |
| 2024-02-26 | $12.54 | $12.96 | $12.40 | $12.70 | $12.70 | 611,150 |
| 2024-02-23 | $12.52 | $12.54 | $12.35 | $12.42 | $12.42 | 156,973 |
| 2024-02-22 | $12.44 | $12.49 | $12.31 | $12.49 | $12.49 | 256,377 |
| 2024-02-21 | $12.48 | $12.48 | $12.29 | $12.46 | $12.46 | 218,720 |
| 2024-02-20 | $12.34 | $12.62 | $12.25 | $12.47 | $12.47 | 226,165 |
| 2024-02-16 | $12.88 | $12.88 | $12.48 | $12.48 | $12.48 | 267,043 |
| 2024-02-15 | $12.93 | $13.01 | $12.69 | $12.93 | $12.93 | 318,392 |
| 2024-02-14 | $13.00 | $13.05 | $12.73 | $12.81 | $12.81 | 350,181 |
| 2024-02-13 | $13.00 | $13.17 | $12.78 | $12.83 | $12.83 | 308,445 |
| 2024-02-12 | $13.16 | $13.34 | $13.16 | $13.24 | $13.24 | 345,140 |
| 2024-02-09 | $12.94 | $13.25 | $12.75 | $13.22 | $13.22 | 240,469 |
| 2024-02-08 | $12.85 | $12.92 | $12.70 | $12.92 | $12.92 | 267,801 |
| 2024-02-07 | $12.89 | $12.96 | $12.78 | $12.90 | $12.90 | 233,640 |
| 2024-02-06 | $12.64 | $13.13 | $12.59 | $12.84 | $12.84 | 270,451 |
| 2024-02-05 | $12.79 | $12.81 | $12.64 | $12.70 | $12.70 | 388,777 |
| 2024-02-02 | $12.83 | $13.14 | $12.63 | $12.93 | $12.93 | 287,660 |
| 2024-02-01 | $12.92 | $13.26 | $12.67 | $13.02 | $13.02 | 297,910 |
| 2024-01-31 | $13.41 | $13.44 | $12.94 | $12.95 | $12.95 | 479,883 |
| 2024-01-30 | $13.27 | $13.35 | $13.15 | $13.24 | $13.24 | 190,318 |
| 2024-01-29 | $13.18 | $13.36 | $13.09 | $13.35 | $13.35 | 281,819 |
| 2024-01-26 | $13.46 | $13.49 | $13.18 | $13.22 | $13.22 | 204,996 |
| 2024-01-25 | $13.49 | $13.54 | $13.22 | $13.38 | $13.38 | 189,153 |
| 2024-01-24 | $13.64 | $13.64 | $13.25 | $13.33 | $13.33 | 154,673 |
| 2024-01-23 | $13.74 | $13.78 | $13.50 | $13.50 | $13.50 | 218,427 |
| 2024-01-22 | $13.30 | $13.63 | $13.30 | $13.60 | $13.60 | 352,419 |
| 2024-01-19 | $13.28 | $13.28 | $12.97 | $13.20 | $13.20 | 288,845 |
| 2024-01-18 | $13.08 | $13.16 | $12.92 | $13.14 | $13.14 | 161,373 |
| 2024-01-17 | $12.80 | $13.08 | $12.78 | $13.06 | $13.06 | 228,906 |
| 2024-01-16 | $13.01 | $13.12 | $12.66 | $12.97 | $12.97 | 341,672 |
| 2024-01-12 | $13.38 | $13.40 | $13.05 | $13.08 | $13.08 | 275,170 |
| 2024-01-11 | $13.29 | $13.31 | $13.11 | $13.23 | $13.23 | 233,746 |
| 2024-01-10 | $13.56 | $13.56 | $13.27 | $13.40 | $13.40 | 187,953 |
| 2024-01-09 | $13.62 | $13.77 | $13.25 | $13.61 | $13.61 | 275,104 |
| 2024-01-08 | $13.63 | $13.82 | $13.56 | $13.81 | $13.81 | 189,576 |
| 2024-01-05 | $13.44 | $13.73 | $13.41 | $13.63 | $13.63 | 420,267 |
| 2024-01-04 | $13.66 | $13.66 | $13.47 | $13.53 | $13.53 | 220,550 |
| 2024-01-03 | $13.86 | $13.89 | $13.59 | $13.59 | $13.59 | 284,877 |
| 2024-01-02 | $14.18 | $14.30 | $13.87 | $13.93 | $13.93 | 334,226 |
| 2023-12-29 | $14.38 | $14.50 | $14.20 | $14.26 | $14.26 | 337,493 |
| 2023-12-28 | $14.45 | $14.54 | $14.28 | $14.40 | $14.40 | 472,146 |
| 2023-12-27 | $14.52 | $14.60 | $14.39 | $14.48 | $14.48 | 294,569 |
| 2023-12-26 | $14.35 | $14.52 | $14.26 | $14.47 | $14.47 | 203,903 |
| 2023-12-22 | $14.20 | $14.59 | $14.09 | $14.31 | $14.31 | 368,763 |
| 2023-12-21 | $13.61 | $14.11 | $13.56 | $14.10 | $14.10 | 537,811 |
| 2023-12-20 | $13.72 | $14.00 | $13.62 | $13.62 | $13.62 | 437,826 |
| 2023-12-19 | $13.36 | $13.73 | $13.36 | $13.68 | $13.68 | 402,964 |
| 2023-12-18 | $13.84 | $13.84 | $13.29 | $13.33 | $13.33 | 349,851 |
| 2023-12-15 | $14.14 | $14.14 | $13.68 | $13.71 | $13.71 | 1,111,409 |
| 2023-12-14 | $14.09 | $14.21 | $13.95 | $14.02 | $14.02 | 369,605 |
| 2023-12-13 | $13.56 | $13.84 | $13.21 | $13.73 | $13.73 | 451,038 |
| 2023-12-12 | $13.86 | $13.88 | $13.54 | $13.58 | $13.58 | 342,013 |
| 2023-12-11 | $13.92 | $14.10 | $13.90 | $13.90 | $13.90 | 520,315 |
| 2023-12-08 | $13.80 | $13.97 | $13.75 | $13.76 | $13.76 | 224,467 |
| 2023-12-07 | $13.73 | $13.80 | $13.60 | $13.80 | $13.80 | 239,560 |
| 2023-12-06 | $13.82 | $13.83 | $13.51 | $13.62 | $13.62 | 277,844 |
| 2023-12-05 | $13.75 | $13.81 | $13.60 | $13.75 | $13.75 | 234,307 |
| 2023-12-04 | $13.59 | $13.94 | $13.59 | $13.86 | $13.86 | 252,644 |
| 2023-12-01 | $13.37 | $13.71 | $13.34 | $13.64 | $13.64 | 174,699 |
| 2023-11-30 | $13.45 | $13.53 | $13.26 | $13.42 | $13.42 | 279,134 |
| 2023-11-29 | $13.35 | $13.58 | $13.24 | $13.31 | $13.31 | 217,096 |
| 2023-11-28 | $13.23 | $13.41 | $13.07 | $13.31 | $13.31 | 314,295 |
| 2023-11-27 | $13.21 | $13.31 | $13.04 | $13.26 | $13.26 | 209,898 |
| 2023-11-24 | $13.46 | $13.50 | $13.20 | $13.26 | $13.26 | 207,072 |
| 2023-11-22 | $12.96 | $13.08 | $12.91 | $12.94 | $12.94 | 125,183 |
| 2023-11-21 | $13.06 | $13.06 | $12.85 | $12.91 | $12.91 | 161,628 |
| 2023-11-20 | $13.05 | $13.16 | $12.86 | $13.04 | $13.04 | 286,330 |
| 2023-11-17 | $13.21 | $13.21 | $12.97 | $13.03 | $13.03 | 394,665 |
| 2023-11-16 | $13.30 | $13.30 | $12.95 | $13.07 | $13.07 | 315,515 |
| 2023-11-15 | $12.89 | $13.38 | $12.89 | $13.29 | $13.29 | 389,201 |
| 2023-11-14 | $12.71 | $13.00 | $12.55 | $12.92 | $12.92 | 392,098 |
| 2023-11-13 | $12.42 | $12.54 | $12.37 | $12.42 | $12.42 | 204,359 |
| 2023-11-10 | $12.36 | $12.62 | $12.26 | $12.46 | $12.46 | 290,111 |
| 2023-11-09 | $12.47 | $12.47 | $12.30 | $12.30 | $12.30 | 287,901 |
| 2023-11-08 | $12.34 | $12.56 | $12.28 | $12.35 | $12.35 | 349,032 |
| 2023-11-07 | $12.55 | $12.55 | $12.18 | $12.38 | $12.38 | 349,463 |
| 2023-11-06 | $12.32 | $12.57 | $12.19 | $12.57 | $12.57 | 394,975 |
| 2023-11-03 | $12.42 | $12.58 | $12.31 | $12.36 | $12.36 | 225,213 |
| 2023-11-02 | $12.00 | $12.41 | $11.99 | $12.21 | $12.21 | 365,783 |
| 2023-11-01 | $11.50 | $11.94 | $11.44 | $11.89 | $11.89 | 564,455 |
| 2023-10-31 | $12.22 | $12.24 | $11.61 | $11.66 | $11.66 | 698,510 |
| 2023-10-30 | $12.50 | $12.77 | $12.16 | $12.33 | $12.33 | 518,507 |
| 2023-10-27 | $13.26 | $13.39 | $12.15 | $12.36 | $12.36 | 884,211 |
| 2023-10-26 | $14.22 | $14.30 | $13.30 | $13.37 | $13.37 | 427,201 |
| 2023-10-25 | $14.45 | $14.54 | $14.26 | $14.38 | $14.38 | 207,292 |
| 2023-10-24 | $14.65 | $14.74 | $14.47 | $14.55 | $14.55 | 191,732 |
| 2023-10-23 | $14.73 | $14.83 | $14.54 | $14.57 | $14.57 | 197,866 |
| 2023-10-20 | $14.89 | $15.20 | $14.66 | $14.80 | $14.80 | 304,215 |
| 2023-10-19 | $14.89 | $14.97 | $14.59 | $14.64 | $14.64 | 321,839 |
| 2023-10-18 | $15.11 | $15.11 | $14.82 | $14.83 | $14.83 | 254,665 |
| 2023-10-17 | $15.25 | $15.56 | $15.25 | $15.30 | $15.30 | 271,501 |
| 2023-10-16 | $14.90 | $15.22 | $14.90 | $15.21 | $15.21 | 233,844 |
| 2023-10-13 | $14.99 | $15.15 | $14.78 | $14.80 | $14.80 | 238,691 |
| 2023-10-12 | $15.17 | $15.19 | $14.83 | $14.99 | $14.99 | 147,815 |
| 2023-10-11 | $14.94 | $15.13 | $14.93 | $15.12 | $15.12 | 252,275 |
| 2023-10-10 | $14.74 | $15.04 | $14.74 | $14.93 | $14.93 | 246,476 |
| 2023-10-09 | $14.36 | $14.71 | $14.32 | $14.68 | $14.68 | 189,586 |
| 2023-10-06 | $14.24 | $14.62 | $14.24 | $14.47 | $14.47 | 155,054 |
| 2023-10-05 | $14.41 | $14.53 | $14.30 | $14.47 | $14.47 | 220,732 |
| 2023-10-04 | $14.47 | $14.68 | $14.28 | $14.45 | $14.45 | 213,580 |
| 2023-10-03 | $14.41 | $14.70 | $14.30 | $14.61 | $14.61 | 187,658 |
| 2023-10-02 | $14.61 | $14.71 | $14.28 | $14.51 | $14.51 | 296,322 |
| 2023-09-29 | $15.05 | $15.09 | $14.66 | $14.69 | $14.69 | 287,742 |
| 2023-09-28 | $14.84 | $15.20 | $14.76 | $14.99 | $14.99 | 273,417 |
| 2023-09-27 | $14.93 | $15.00 | $14.63 | $14.84 | $14.84 | 257,564 |
| 2023-09-26 | $15.10 | $15.16 | $14.92 | $14.92 | $14.92 | 166,767 |
| 2023-09-25 | $15.09 | $15.26 | $15.09 | $15.13 | $15.13 | 162,619 |
| 2023-09-22 | $15.26 | $15.39 | $15.08 | $15.09 | $15.09 | 254,722 |
| 2023-09-21 | $15.50 | $15.65 | $15.27 | $15.28 | $15.26 | 201,359 |
| 2023-09-20 | $15.54 | $15.67 | $15.46 | $15.53 | $15.51 | 245,984 |
| 2023-09-19 | $15.69 | $15.70 | $15.42 | $15.44 | $15.42 | 221,119 |
| 2023-09-18 | $15.83 | $15.87 | $15.63 | $15.63 | $15.61 | 242,125 |
| 2023-09-15 | $16.03 | $16.10 | $15.60 | $15.72 | $15.70 | 1,134,072 |
| 2023-09-14 | $16.16 | $16.29 | $15.95 | $16.03 | $16.01 | 511,588 |
| 2023-09-13 | $15.47 | $15.97 | $15.39 | $15.92 | $15.90 | 624,127 |
| 2023-09-12 | $15.26 | $15.42 | $15.01 | $15.38 | $15.36 | 541,570 |
| 2023-09-11 | $15.19 | $15.28 | $15.09 | $15.23 | $15.21 | 312,114 |
| 2023-09-08 | $15.42 | $15.42 | $15.05 | $15.18 | $15.16 | 339,109 |
| 2023-09-07 | $14.88 | $14.97 | $14.66 | $14.86 | $14.84 | 261,002 |
| 2023-09-06 | $14.92 | $14.99 | $14.77 | $14.86 | $14.84 | 318,007 |
| 2023-09-05 | $15.17 | $15.17 | $14.62 | $14.85 | $14.83 | 504,019 |
| 2023-09-01 | $15.17 | $15.34 | $15.12 | $15.29 | $15.27 | 170,612 |
| 2023-08-31 | $15.32 | $15.32 | $15.06 | $15.09 | $15.07 | 228,855 |
| 2023-08-30 | $15.50 | $15.50 | $15.28 | $15.33 | $15.31 | 165,193 |
| 2023-08-29 | $15.04 | $15.22 | $14.92 | $15.18 | $15.16 | 186,136 |
| 2023-08-28 | $15.00 | $15.32 | $14.93 | $14.99 | $14.97 | 237,955 |
| 2023-08-25 | $15.17 | $15.18 | $14.98 | $15.07 | $15.05 | 282,104 |
| 2023-08-24 | $15.02 | $15.16 | $15.00 | $15.03 | $15.01 | 195,009 |
| 2023-08-23 | $15.04 | $15.20 | $14.93 | $15.07 | $15.05 | 188,902 |
| 2023-08-22 | $15.07 | $15.21 | $14.99 | $15.03 | $15.01 | 281,134 |
| 2023-08-21 | $15.49 | $15.59 | $15.06 | $15.09 | $15.07 | 217,931 |
| 2023-08-18 | $15.26 | $15.53 | $15.24 | $15.49 | $15.47 | 428,102 |
| 2023-08-17 | $15.38 | $15.41 | $15.22 | $15.25 | $15.23 | 283,077 |
| 2023-08-16 | $15.40 | $15.64 | $15.27 | $15.30 | $15.28 | 467,073 |
| 2023-08-15 | $15.51 | $15.52 | $15.37 | $15.42 | $15.40 | 349,837 |
| 2023-08-14 | $15.46 | $15.56 | $15.29 | $15.51 | $15.49 | 194,622 |
| 2023-08-11 | $15.25 | $15.60 | $15.25 | $15.55 | $15.55 | 316,325 |
| 2023-08-10 | $15.44 | $15.52 | $15.25 | $15.32 | $15.32 | 352,081 |
| 2023-08-09 | $15.30 | $15.50 | $15.30 | $15.36 | $15.36 | 224,648 |
| 2023-08-08 | $15.45 | $15.46 | $15.30 | $15.43 | $15.43 | 326,591 |
| 2023-08-07 | $15.69 | $15.81 | $15.40 | $15.53 | $15.53 | 187,644 |
| 2023-08-04 | $15.85 | $15.95 | $15.66 | $15.71 | $15.71 | 174,509 |
| 2023-08-03 | $15.63 | $15.97 | $15.54 | $15.81 | $15.81 | 393,068 |
| 2023-08-02 | $15.63 | $15.83 | $15.56 | $15.64 | $15.64 | 266,688 |
| 2023-08-01 | $16.21 | $16.30 | $15.45 | $15.67 | $15.67 | 521,636 |
| 2023-07-31 | $16.50 | $16.84 | $15.99 | $16.35 | $16.35 | 552,091 |
| 2023-07-28 | $16.94 | $17.08 | $16.83 | $16.99 | $16.99 | 217,004 |
| 2023-07-27 | $16.88 | $16.96 | $16.68 | $16.79 | $16.79 | 180,888 |
| 2023-07-26 | $16.61 | $16.87 | $16.61 | $16.86 | $16.86 | 179,643 |
| 2023-07-25 | $16.42 | $16.83 | $16.24 | $16.64 | $16.64 | 280,383 |
| 2023-07-24 | $16.10 | $16.53 | $16.10 | $16.48 | $16.48 | 260,882 |
| 2023-07-21 | $16.02 | $16.27 | $15.97 | $16.15 | $16.15 | 214,186 |
| 2023-07-20 | $15.90 | $16.12 | $15.84 | $16.05 | $16.05 | 159,081 |
| 2023-07-19 | $15.65 | $15.98 | $15.61 | $15.93 | $15.93 | 178,000 |
| 2023-07-18 | $15.22 | $15.63 | $15.22 | $15.57 | $15.57 | 187,210 |
| 2023-07-17 | $15.23 | $15.35 | $15.06 | $15.17 | $15.17 | 190,452 |
| 2023-07-14 | $15.50 | $15.50 | $15.24 | $15.40 | $15.40 | 114,285 |
| 2023-07-13 | $15.58 | $15.59 | $15.40 | $15.49 | $15.49 | 104,992 |
| 2023-07-12 | $15.71 | $15.83 | $15.51 | $15.58 | $15.58 | 131,345 |
| 2023-07-11 | $15.52 | $15.64 | $15.43 | $15.49 | $15.49 | 147,426 |
| 2023-07-10 | $15.64 | $15.81 | $15.59 | $15.63 | $15.63 | 105,995 |
| 2023-07-07 | $15.64 | $15.83 | $15.62 | $15.63 | $15.63 | 137,237 |
| 2023-07-06 | $15.75 | $15.88 | $15.56 | $15.67 | $15.67 | 165,036 |
| 2023-07-05 | $16.37 | $16.39 | $15.85 | $15.98 | $15.98 | 210,052 |
| 2023-07-03 | $16.30 | $16.52 | $16.30 | $16.49 | $16.49 | 115,065 |
| 2023-06-30 | $16.62 | $16.62 | $16.25 | $16.41 | $16.41 | 147,885 |
| 2023-06-29 | $16.39 | $16.62 | $16.36 | $16.49 | $16.49 | 144,826 |
| 2023-06-28 | $16.27 | $16.38 | $16.16 | $16.37 | $16.37 | 101,535 |
| 2023-06-27 | $15.86 | $16.46 | $15.67 | $16.27 | $16.27 | 185,601 |
| 2023-06-26 | $15.69 | $16.09 | $15.69 | $15.84 | $15.84 | 168,271 |
| 2023-06-23 | $15.75 | $15.90 | $15.60 | $15.70 | $15.70 | 386,330 |
| 2023-06-22 | $16.01 | $16.07 | $15.90 | $15.98 | $15.96 | 191,758 |
| 2023-06-21 | $16.00 | $16.10 | $15.84 | $16.05 | $16.03 | 135,951 |
| 2023-06-20 | $16.32 | $16.32 | $16.05 | $16.07 | $16.05 | 208,467 |
| 2023-06-16 | $16.44 | $16.44 | $16.14 | $16.29 | $16.27 | 738,100 |
| 2023-06-15 | $16.26 | $16.50 | $16.26 | $16.33 | $16.31 | 195,696 |
| 2023-06-14 | $16.23 | $16.47 | $16.20 | $16.32 | $16.30 | 196,814 |
| 2023-06-13 | $16.12 | $16.32 | $16.11 | $16.16 | $16.14 | 180,904 |
| 2023-06-12 | $16.08 | $16.19 | $15.89 | $16.12 | $16.10 | 171,162 |
| 2023-06-09 | $16.21 | $16.21 | $15.95 | $16.04 | $16.02 | 167,028 |
| 2023-06-08 | $16.39 | $16.40 | $16.12 | $16.24 | $16.24 | 138,996 |
| 2023-06-07 | $16.21 | $16.56 | $16.12 | $16.48 | $16.48 | 268,321 |
| 2023-06-06 | $15.67 | $16.15 | $15.64 | $16.09 | $16.09 | 216,482 |
| 2023-06-05 | $15.98 | $15.99 | $15.54 | $15.72 | $15.72 | 157,524 |
| 2023-06-02 | $15.93 | $16.20 | $15.47 | $16.10 | $16.10 | 162,644 |
| 2023-06-01 | $15.58 | $15.80 | $15.41 | $15.78 | $15.78 | 172,881 |
| 2023-05-31 | $15.87 | $15.96 | $15.43 | $15.60 | $15.60 | 419,327 |
| 2023-05-30 | $15.72 | $15.92 | $15.60 | $15.87 | $15.87 | 120,354 |
| 2023-05-26 | $15.61 | $15.79 | $15.58 | $15.75 | $15.75 | 142,735 |
| 2023-05-25 | $15.42 | $15.61 | $15.18 | $15.59 | $15.59 | 117,928 |
| 2023-05-24 | $15.48 | $15.55 | $15.26 | $15.52 | $15.52 | 261,145 |
| 2023-05-23 | $15.46 | $15.69 | $15.39 | $15.55 | $15.55 | 142,488 |
| 2023-05-22 | $15.52 | $15.59 | $15.33 | $15.54 | $15.54 | 131,406 |
| 2023-05-19 | $15.58 | $15.58 | $15.30 | $15.43 | $15.43 | 182,665 |
| 2023-05-18 | $15.28 | $15.49 | $15.11 | $15.34 | $15.34 | 171,307 |
| 2023-05-17 | $15.15 | $15.39 | $15.04 | $15.35 | $15.35 | 237,524 |
| 2023-05-16 | $15.08 | $15.22 | $14.93 | $15.06 | $15.06 | 159,072 |
| 2023-05-15 | $15.18 | $15.33 | $15.01 | $15.19 | $15.19 | 159,566 |
| 2023-05-12 | $15.06 | $15.20 | $15.00 | $15.15 | $15.15 | 110,255 |
| 2023-05-11 | $15.08 | $15.29 | $14.88 | $15.07 | $15.07 | 150,053 |
| 2023-05-10 | $15.32 | $15.32 | $14.94 | $15.12 | $15.12 | 210,880 |
| 2023-05-09 | $15.35 | $15.35 | $15.06 | $15.11 | $15.11 | 187,972 |
| 2023-05-08 | $15.31 | $15.73 | $15.16 | $15.31 | $15.31 | 250,266 |
| 2023-05-05 | $15.10 | $15.19 | $14.96 | $15.00 | $15.00 | 301,240 |
| 2023-05-04 | $14.85 | $14.97 | $14.59 | $14.97 | $14.97 | 319,788 |
| 2023-05-03 | $14.60 | $15.12 | $14.60 | $14.96 | $14.96 | 223,627 |
| 2023-05-02 | $14.70 | $14.72 | $14.44 | $14.53 | $14.53 | 156,956 |
| 2023-05-01 | $14.47 | $14.84 | $14.47 | $14.81 | $14.81 | 219,323 |
| 2023-04-28 | $14.40 | $14.82 | $14.15 | $14.48 | $14.48 | 514,509 |
| 2023-04-27 | $14.57 | $14.69 | $14.42 | $14.55 | $14.55 | 168,991 |
| 2023-04-26 | $14.97 | $14.97 | $14.40 | $14.50 | $14.50 | 234,531 |
| 2023-04-25 | $15.34 | $15.36 | $15.06 | $15.14 | $15.14 | 105,247 |
| 2023-04-24 | $15.58 | $15.64 | $15.37 | $15.52 | $15.52 | 85,042 |
| 2023-04-21 | $15.73 | $16.31 | $15.54 | $15.60 | $15.60 | 123,348 |
| 2023-04-20 | $15.63 | $15.84 | $15.48 | $15.76 | $15.76 | 165,326 |
| 2023-04-19 | $15.41 | $15.67 | $15.41 | $15.63 | $15.63 | 118,823 |
| 2023-04-18 | $15.45 | $15.63 | $15.38 | $15.54 | $15.54 | 129,322 |
| 2023-04-17 | $15.56 | $15.71 | $15.33 | $15.51 | $15.51 | 142,186 |
| 2023-04-14 | $15.56 | $15.96 | $15.47 | $15.59 | $15.59 | 178,936 |
| 2023-04-13 | $15.70 | $15.72 | $15.49 | $15.51 | $15.51 | 121,637 |
| 2023-04-12 | $15.91 | $16.00 | $15.63 | $15.67 | $15.67 | 153,024 |
| 2023-04-11 | $15.61 | $15.96 | $15.54 | $15.82 | $15.82 | 177,843 |
| 2023-04-10 | $15.21 | $15.51 | $15.18 | $15.50 | $15.50 | 163,894 |
| 2023-04-06 | $15.19 | $15.29 | $15.10 | $15.27 | $15.27 | 134,768 |
| 2023-04-05 | $15.22 | $15.51 | $15.03 | $15.20 | $15.20 | 174,132 |
| 2023-04-04 | $15.60 | $15.69 | $15.17 | $15.23 | $15.23 | 193,820 |
| 2023-04-03 | $15.87 | $15.92 | $15.51 | $15.61 | $15.61 | 212,232 |
| 2023-03-31 | $15.65 | $15.96 | $15.65 | $15.92 | $15.92 | 214,201 |
| 2023-03-30 | $15.64 | $15.74 | $15.56 | $15.60 | $15.60 | 100,661 |
| 2023-03-29 | $15.66 | $15.66 | $15.50 | $15.60 | $15.60 | 166,545 |
| 2023-03-28 | $15.37 | $15.58 | $15.37 | $15.54 | $15.54 | 134,055 |
| 2023-03-27 | $15.39 | $15.49 | $15.30 | $15.42 | $15.42 | 137,183 |
| 2023-03-24 | $15.20 | $15.31 | $15.08 | $15.30 | $15.28 | 166,156 |
| 2023-03-23 | $15.57 | $15.68 | $15.22 | $15.28 | $15.26 | 199,488 |
| 2023-03-22 | $15.77 | $15.97 | $15.55 | $15.56 | $15.54 | 177,532 |
| 2023-03-21 | $15.87 | $16.16 | $15.80 | $15.86 | $15.84 | 244,038 |
| 2023-03-20 | $15.87 | $15.94 | $15.58 | $15.69 | $15.69 | 229,793 |
| 2023-03-17 | $16.25 | $16.39 | $15.63 | $15.76 | $15.76 | 736,420 |
| 2023-03-16 | $15.89 | $16.45 | $15.83 | $16.33 | $16.33 | 280,939 |
| 2023-03-15 | $15.73 | $15.99 | $15.61 | $15.92 | $15.92 | 230,336 |
| 2023-03-14 | $16.12 | $16.15 | $15.79 | $15.95 | $15.95 | 288,722 |
| 2023-03-13 | $15.89 | $16.05 | $15.46 | $15.80 | $15.80 | 287,217 |
| 2023-03-10 | $16.35 | $16.36 | $16.01 | $16.10 | $16.10 | 152,845 |
| 2023-03-09 | $16.37 | $16.59 | $16.37 | $16.39 | $16.39 | 175,865 |
| 2023-03-08 | $16.45 | $16.49 | $16.11 | $16.26 | $16.26 | 346,470 |
| 2023-03-07 | $16.46 | $16.75 | $16.32 | $16.45 | $16.45 | 170,256 |
| 2023-03-06 | $16.89 | $16.96 | $16.38 | $16.46 | $16.46 | 197,149 |
| 2023-03-03 | $16.78 | $16.96 | $16.44 | $16.91 | $16.91 | 166,917 |
| 2023-03-02 | $16.20 | $16.71 | $16.13 | $16.68 | $16.68 | 160,335 |
| 2023-03-01 | $16.15 | $16.52 | $16.15 | $16.31 | $16.31 | 189,526 |
| 2023-02-28 | $16.28 | $16.45 | $16.08 | $16.13 | $16.13 | 404,719 |
| 2023-02-27 | $16.58 | $16.72 | $16.30 | $16.35 | $16.35 | 163,981 |
| 2023-02-24 | $16.50 | $16.53 | $16.40 | $16.44 | $16.44 | 149,549 |
| 2023-02-23 | $16.73 | $16.82 | $16.46 | $16.73 | $16.73 | 151,089 |
| 2023-02-22 | $16.61 | $16.78 | $16.61 | $16.66 | $16.66 | 215,667 |
| 2023-02-21 | $16.64 | $16.72 | $16.46 | $16.60 | $16.60 | 323,216 |
| 2023-02-17 | $16.67 | $16.85 | $16.50 | $16.83 | $16.83 | 305,746 |
| 2023-02-16 | $16.27 | $16.73 | $16.18 | $16.63 | $16.63 | 232,879 |
| 2023-02-15 | $16.50 | $16.64 | $16.38 | $16.54 | $16.54 | 223,813 |
| 2023-02-14 | $16.16 | $16.34 | $16.01 | $16.27 | $16.27 | 157,762 |
| 2023-02-13 | $16.04 | $16.25 | $15.87 | $16.23 | $16.23 | 123,344 |
| 2023-02-10 | $16.06 | $16.12 | $15.77 | $16.06 | $16.06 | 220,822 |
| 2023-02-09 | $16.39 | $16.39 | $15.91 | $16.12 | $16.12 | 230,924 |
| 2023-02-08 | $16.55 | $16.59 | $16.16 | $16.34 | $16.34 | 210,190 |
| 2023-02-07 | $16.30 | $16.74 | $16.30 | $16.58 | $16.58 | 320,372 |
| 2023-02-06 | $16.38 | $16.54 | $16.19 | $16.38 | $16.38 | 248,303 |
| 2023-02-03 | $16.78 | $18.17 | $16.22 | $16.32 | $16.32 | 478,331 |
| 2023-02-02 | $17.13 | $18.09 | $16.91 | $17.66 | $17.66 | 421,211 |
| 2023-02-01 | $16.88 | $17.40 | $16.54 | $17.25 | $17.25 | 242,557 |
| 2023-01-31 | $16.46 | $16.87 | $16.23 | $16.82 | $16.82 | 252,646 |
| 2023-01-30 | $16.40 | $16.83 | $16.38 | $16.49 | $16.49 | 148,762 |
| 2023-01-27 | $16.44 | $16.91 | $16.44 | $16.63 | $16.63 | 145,902 |
| 2023-01-26 | $16.97 | $16.98 | $16.19 | $16.40 | $16.40 | 202,918 |
| 2023-01-25 | $16.81 | $16.87 | $16.65 | $16.84 | $16.84 | 125,189 |
| 2023-01-24 | $16.80 | $16.96 | $16.70 | $16.88 | $16.88 | 115,069 |
| 2023-01-23 | $16.59 | $17.03 | $16.50 | $16.91 | $16.91 | 155,662 |
| 2023-01-20 | $16.71 | $16.71 | $16.07 | $16.68 | $16.68 | 174,541 |
| 2023-01-19 | $16.38 | $16.59 | $16.18 | $16.46 | $16.46 | 167,181 |
| 2023-01-18 | $16.55 | $16.81 | $16.49 | $16.52 | $16.52 | 194,959 |
| 2023-01-17 | $16.50 | $16.72 | $16.31 | $16.41 | $16.41 | 131,305 |
| 2023-01-13 | $16.23 | $16.50 | $16.20 | $16.49 | $16.49 | 139,375 |
| 2023-01-12 | $16.35 | $16.41 | $16.21 | $16.39 | $16.39 | 158,571 |
| 2023-01-11 | $16.21 | $16.37 | $16.08 | $16.24 | $16.24 | 130,279 |
| 2023-01-10 | $15.89 | $16.10 | $15.80 | $15.97 | $15.97 | 142,264 |
| 2023-01-09 | $15.85 | $16.18 | $15.83 | $15.98 | $15.98 | 120,429 |
| 2023-01-06 | $15.46 | $15.91 | $15.43 | $15.85 | $15.85 | 134,493 |
| 2023-01-05 | $15.64 | $15.70 | $15.27 | $15.41 | $15.41 | 155,359 |
| 2023-01-04 | $15.69 | $15.91 | $15.61 | $15.80 | $15.80 | 212,979 |
| 2023-01-03 | $15.50 | $15.68 | $15.37 | $15.59 | $15.59 | 232,325 |
| 2022-12-30 | $15.42 | $15.53 | $15.24 | $15.34 | $15.34 | 155,036 |
| 2022-12-29 | $15.40 | $15.65 | $15.38 | $15.54 | $15.54 | 165,988 |
| 2022-12-28 | $15.75 | $15.78 | $15.33 | $15.34 | $15.34 | 96,359 |
| 2022-12-27 | $15.76 | $15.97 | $15.68 | $15.77 | $15.77 | 108,144 |
| 2022-12-23 | $15.66 | $15.85 | $15.66 | $15.76 | $15.76 | 146,873 |
| 2022-12-22 | $15.74 | $15.76 | $15.51 | $15.72 | $15.72 | 150,671 |
| 2022-12-21 | $15.58 | $15.94 | $15.40 | $15.90 | $15.90 | 221,040 |
| 2022-12-20 | $15.94 | $16.01 | $15.26 | $15.32 | $15.32 | 275,223 |
| 2022-12-19 | $16.27 | $16.68 | $16.03 | $16.03 | $16.03 | 396,436 |
| 2022-12-16 | $16.18 | $16.51 | $16.10 | $16.14 | $16.14 | 1,773,795 |
| 2022-12-15 | $17.08 | $17.13 | $16.29 | $16.37 | $16.37 | 357,678 |
| 2022-12-14 | $16.82 | $17.32 | $16.81 | $17.10 | $17.10 | 584,711 |
| 2022-12-13 | $16.91 | $17.25 | $16.47 | $16.67 | $16.67 | 559,356 |
| 2022-12-12 | $16.21 | $16.48 | $16.10 | $16.48 | $16.48 | 238,298 |
| 2022-12-09 | $15.92 | $16.25 | $15.90 | $16.15 | $16.15 | 158,200 |
| 2022-12-08 | $16.25 | $16.39 | $16.01 | $16.03 | $16.03 | 226,776 |
| 2022-12-07 | $16.31 | $16.39 | $16.22 | $16.27 | $16.25 | 195,682 |
| 2022-12-06 | $16.20 | $16.34 | $16.12 | $16.33 | $16.31 | 243,955 |
| 2022-12-05 | $16.70 | $16.70 | $16.29 | $16.34 | $16.32 | 263,826 |
| 2022-12-02 | $16.42 | $16.84 | $16.36 | $16.71 | $16.69 | 253,799 |
| 2022-12-01 | $16.73 | $16.97 | $16.37 | $16.61 | $16.59 | 338,194 |
| 2022-11-30 | $16.34 | $16.76 | $16.10 | $16.74 | $16.72 | 392,677 |
| 2022-11-29 | $16.38 | $16.38 | $16.14 | $16.32 | $16.30 | 219,065 |
| 2022-11-28 | $16.61 | $16.86 | $16.22 | $16.32 | $16.30 | 275,690 |
| 2022-11-25 | $16.55 | $16.69 | $16.28 | $16.67 | $16.67 | 108,623 |
| 2022-11-23 | $16.48 | $16.61 | $16.20 | $16.50 | $16.50 | 243,724 |
| 2022-11-22 | $16.47 | $16.53 | $16.35 | $16.45 | $16.45 | 255,854 |
| 2022-11-21 | $16.36 | $16.52 | $16.27 | $16.34 | $16.34 | 232,642 |
| 2022-11-18 | $16.20 | $16.42 | $16.14 | $16.36 | $16.36 | 394,884 |
| 2022-11-17 | $15.86 | $15.97 | $15.45 | $15.97 | $15.97 | 207,092 |
| 2022-11-16 | $16.03 | $16.23 | $15.75 | $16.09 | $16.09 | 387,686 |
| 2022-11-15 | $15.81 | $16.15 | $15.77 | $16.06 | $16.06 | 342,901 |
| 2022-11-14 | $15.47 | $15.92 | $14.44 | $15.60 | $15.60 | 307,053 |
| 2022-11-11 | $15.78 | $15.82 | $15.24 | $15.49 | $15.49 | 418,964 |
| 2022-11-10 | $14.59 | $15.30 | $14.47 | $15.27 | $15.27 | 338,038 |
| 2022-11-09 | $14.37 | $14.61 | $14.09 | $14.20 | $14.20 | 267,943 |
| 2022-11-08 | $14.23 | $14.52 | $14.19 | $14.43 | $14.43 | 356,199 |
| 2022-11-07 | $13.72 | $14.19 | $13.60 | $14.13 | $14.13 | 388,773 |
| 2022-11-04 | $14.10 | $14.26 | $13.43 | $13.63 | $13.63 | 513,960 |
| 2022-11-03 | $14.53 | $14.53 | $13.53 | $14.00 | $14.00 | 545,753 |
| 2022-11-02 | $14.94 | $15.36 | $14.63 | $14.73 | $14.73 | 305,057 |
| 2022-11-01 | $15.07 | $15.24 | $14.96 | $15.22 | $15.22 | 335,778 |
| 2022-10-31 | $14.82 | $15.11 | $14.72 | $14.88 | $14.88 | 272,594 |
| 2022-10-28 | $14.80 | $15.08 | $14.68 | $14.94 | $14.94 | 251,864 |
| 2022-10-27 | $15.02 | $15.08 | $14.60 | $14.75 | $14.75 | 339,742 |
| 2022-10-26 | $14.80 | $15.02 | $14.54 | $14.96 | $14.96 | 296,671 |
| 2022-10-25 | $14.63 | $14.76 | $14.28 | $14.73 | $14.73 | 307,926 |
| 2022-10-24 | $14.39 | $14.75 | $14.39 | $14.63 | $14.63 | 230,782 |
| 2022-10-21 | $14.32 | $14.45 | $14.13 | $14.39 | $14.39 | 208,643 |
| 2022-10-20 | $14.30 | $14.51 | $14.10 | $14.22 | $14.22 | 247,462 |
| 2022-10-19 | $14.85 | $14.91 | $14.26 | $14.52 | $14.52 | 226,083 |
| 2022-10-18 | $15.20 | $15.42 | $14.75 | $14.86 | $14.86 | 444,850 |
| 2022-10-17 | $14.76 | $15.07 | $14.72 | $14.96 | $14.96 | 499,796 |
| 2022-10-14 | $14.70 | $14.85 | $14.63 | $14.70 | $14.70 | 513,505 |
| 2022-10-13 | $14.29 | $14.72 | $14.17 | $14.71 | $14.71 | 530,136 |
| 2022-10-12 | $14.15 | $14.64 | $13.95 | $14.49 | $14.49 | 606,481 |
| 2022-10-11 | $14.16 | $14.47 | $14.15 | $14.27 | $14.27 | 560,418 |
| 2022-10-10 | $14.34 | $14.84 | $14.34 | $14.59 | $14.59 | 363,016 |
| 2022-10-07 | $14.50 | $14.66 | $14.26 | $14.32 | $14.32 | 596,009 |
| 2022-10-06 | $14.62 | $15.08 | $14.58 | $14.72 | $14.72 | 365,471 |
| 2022-10-05 | $14.77 | $15.05 | $14.61 | $14.65 | $14.65 | 352,670 |
| 2022-10-04 | $14.63 | $14.93 | $14.63 | $14.92 | $14.92 | 330,453 |
| 2022-10-03 | $14.48 | $14.70 | $14.31 | $14.54 | $14.54 | 448,024 |
| 2022-09-30 | $14.60 | $14.73 | $14.30 | $14.31 | $14.31 | 434,842 |
| 2022-09-29 | $14.47 | $14.68 | $14.37 | $14.60 | $14.60 | 314,960 |
| 2022-09-28 | $14.23 | $14.75 | $14.14 | $14.60 | $14.60 | 262,796 |
| 2022-09-27 | $14.14 | $14.51 | $14.10 | $14.22 | $14.22 | 387,252 |
| 2022-09-26 | $14.06 | $14.49 | $13.96 | $14.15 | $14.15 | 399,081 |
| 2022-09-23 | $14.16 | $14.22 | $14.02 | $14.21 | $14.19 | 231,186 |
| 2022-09-22 | $14.32 | $14.36 | $14.19 | $14.22 | $14.20 | 216,820 |
| 2022-09-21 | $14.26 | $14.56 | $14.22 | $14.33 | $14.31 | 237,730 |
| 2022-09-20 | $14.45 | $14.45 | $13.97 | $14.12 | $14.10 | 421,875 |
| 2022-09-19 | $14.10 | $14.59 | $14.10 | $14.57 | $14.55 | 207,314 |
| 2022-09-16 | $14.19 | $14.26 | $13.90 | $14.12 | $14.10 | 587,864 |
| 2022-09-15 | $14.64 | $14.72 | $14.40 | $14.52 | $14.52 | 150,792 |
| 2022-09-14 | $14.59 | $14.76 | $14.43 | $14.68 | $14.68 | 279,187 |
| 2022-09-13 | $14.85 | $14.87 | $14.53 | $14.64 | $14.64 | 237,583 |
| 2022-09-12 | $14.92 | $15.26 | $14.92 | $15.15 | $15.15 | 245,520 |
| 2022-09-09 | $14.31 | $14.76 | $14.31 | $14.75 | $14.75 | 216,674 |
| 2022-09-08 | $14.41 | $14.51 | $14.17 | $14.28 | $14.28 | 192,557 |
| 2022-09-07 | $14.28 | $14.61 | $14.00 | $14.54 | $14.54 | 289,695 |
| 2022-09-06 | $14.72 | $15.05 | $14.14 | $14.24 | $14.24 | 484,941 |
| 2022-09-02 | $15.05 | $15.07 | $14.67 | $14.74 | $14.74 | 251,421 |
| 2022-09-01 | $15.13 | $15.19 | $14.92 | $15.03 | $15.03 | 254,792 |
| 2022-08-31 | $15.53 | $15.64 | $15.11 | $15.15 | $15.15 | 211,596 |
| 2022-08-30 | $15.54 | $15.54 | $15.19 | $15.37 | $15.37 | 299,570 |
| 2022-08-29 | $15.98 | $16.43 | $15.47 | $15.51 | $15.51 | 171,649 |
| 2022-08-26 | $16.24 | $16.28 | $15.75 | $15.80 | $15.80 | 188,132 |
| 2022-08-25 | $16.16 | $16.40 | $16.07 | $16.30 | $16.30 | 253,490 |
| 2022-08-24 | $16.20 | $16.33 | $16.06 | $16.09 | $16.09 | 188,896 |
| 2022-08-23 | $15.97 | $16.60 | $15.97 | $16.15 | $16.15 | 372,694 |
| 2022-08-22 | $16.09 | $16.31 | $15.88 | $15.97 | $15.97 | 228,694 |
| 2022-08-19 | $16.22 | $16.31 | $16.02 | $16.06 | $16.06 | 289,262 |
| 2022-08-18 | $16.24 | $16.37 | $16.16 | $16.24 | $16.24 | 182,710 |
| 2022-08-17 | $16.67 | $16.67 | $16.15 | $16.27 | $16.27 | 161,297 |
| 2022-08-16 | $16.26 | $16.96 | $16.26 | $16.79 | $16.79 | 389,402 |
| 2022-08-15 | $16.31 | $16.35 | $16.17 | $16.25 | $16.25 | 176,062 |
| 2022-08-12 | $16.20 | $16.47 | $16.15 | $16.46 | $16.46 | 198,912 |
| 2022-08-11 | $16.23 | $16.35 | $16.03 | $16.19 | $16.19 | 146,074 |
| 2022-08-10 | $15.94 | $16.15 | $15.86 | $16.12 | $16.12 | 303,224 |
| 2022-08-09 | $15.83 | $15.90 | $15.66 | $15.82 | $15.82 | 163,205 |
| 2022-08-08 | $15.90 | $15.96 | $15.79 | $15.83 | $15.83 | 149,367 |
| 2022-08-05 | $15.72 | $15.90 | $15.64 | $15.89 | $15.89 | 161,382 |
| 2022-08-04 | $15.57 | $15.87 | $15.55 | $15.79 | $15.79 | 217,836 |
| 2022-08-03 | $15.66 | $15.69 | $15.43 | $15.52 | $15.52 | 209,915 |
| 2022-08-02 | $15.88 | $15.93 | $15.51 | $15.60 | $15.60 | 205,641 |
| 2022-08-01 | $16.15 | $16.28 | $15.70 | $15.80 | $15.80 | 285,529 |
| 2022-07-29 | $15.91 | $15.99 | $15.59 | $15.88 | $15.88 | 368,864 |
| 2022-07-28 | $15.43 | $15.96 | $15.25 | $15.91 | $15.91 | 329,149 |
| 2022-07-27 | $15.31 | $15.47 | $15.14 | $15.43 | $15.43 | 337,304 |
| 2022-07-26 | $14.85 | $15.48 | $14.58 | $15.31 | $15.31 | 354,391 |
| 2022-07-25 | $14.84 | $14.95 | $14.58 | $14.76 | $14.76 | 325,541 |
| 2022-07-22 | $14.74 | $14.74 | $14.51 | $14.57 | $14.57 | 135,242 |
| 2022-07-21 | $14.50 | $14.78 | $14.36 | $14.65 | $14.65 | 207,301 |
| 2022-07-20 | $14.76 | $14.76 | $14.52 | $14.62 | $14.62 | 261,866 |
| 2022-07-19 | $14.30 | $14.82 | $14.30 | $14.68 | $14.68 | 257,119 |
| 2022-07-18 | $14.36 | $14.43 | $14.14 | $14.18 | $14.18 | 173,570 |
| 2022-07-15 | $14.39 | $14.43 | $14.21 | $14.25 | $14.25 | 188,910 |
| 2022-07-14 | $14.25 | $14.30 | $13.93 | $14.13 | $14.13 | 203,391 |
| 2022-07-13 | $14.06 | $14.39 | $13.92 | $14.27 | $14.27 | 414,096 |
| 2022-07-12 | $14.16 | $14.31 | $14.05 | $14.09 | $14.09 | 153,348 |
| 2022-07-11 | $13.93 | $14.20 | $13.84 | $14.12 | $14.12 | 154,828 |
| 2022-07-08 | $14.14 | $14.14 | $13.85 | $14.01 | $14.01 | 173,660 |
| 2022-07-07 | $13.89 | $14.04 | $13.89 | $13.95 | $13.95 | 164,977 |
| 2022-07-06 | $13.92 | $14.05 | $13.58 | $13.84 | $13.84 | 173,167 |
| 2022-07-05 | $14.01 | $14.04 | $13.66 | $13.91 | $13.91 | 268,029 |
| 2022-07-01 | $13.83 | $14.13 | $13.82 | $14.07 | $14.07 | 231,165 |
| 2022-06-30 | $13.68 | $13.91 | $13.54 | $13.91 | $13.91 | 229,447 |
| 2022-06-29 | $13.78 | $13.78 | $13.52 | $13.75 | $13.75 | 178,082 |
| 2022-06-28 | $14.19 | $14.31 | $13.77 | $13.78 | $13.78 | 139,604 |
| 2022-06-27 | $14.10 | $14.38 | $14.02 | $14.15 | $14.15 | 194,029 |
| 2022-06-24 | $13.85 | $14.18 | $13.85 | $14.00 | $14.00 | 669,133 |
| 2022-06-23 | $13.61 | $13.78 | $13.48 | $13.70 | $13.68 | 259,686 |
| 2022-06-22 | $13.55 | $13.60 | $13.42 | $13.53 | $13.51 | 201,519 |
| 2022-06-21 | $13.51 | $13.75 | $13.48 | $13.58 | $13.56 | 235,259 |
| 2022-06-17 | $13.79 | $13.94 | $13.21 | $13.49 | $13.47 | 463,081 |
| 2022-06-16 | $13.84 | $13.89 | $13.61 | $13.69 | $13.67 | 398,572 |
| 2022-06-15 | $13.84 | $14.12 | $13.84 | $13.99 | $13.97 | 238,106 |
| 2022-06-14 | $13.82 | $14.19 | $13.58 | $13.80 | $13.78 | 297,048 |
| 2022-06-13 | $13.89 | $14.03 | $13.77 | $13.82 | $13.80 | 318,666 |
| 2022-06-10 | $14.18 | $14.31 | $14.01 | $14.10 | $14.08 | 244,962 |
| 2022-06-09 | $14.18 | $14.36 | $14.18 | $14.26 | $14.24 | 163,686 |
| 2022-06-08 | $14.74 | $14.74 | $14.10 | $14.21 | $14.19 | 162,218 |
| 2022-06-07 | $14.75 | $14.84 | $14.47 | $14.70 | $14.68 | 220,840 |
| 2022-06-06 | $14.81 | $14.86 | $14.64 | $14.81 | $14.79 | 160,686 |
| 2022-06-03 | $14.69 | $14.87 | $14.60 | $14.70 | $14.68 | 188,125 |
| 2022-06-02 | $14.47 | $14.99 | $14.45 | $14.79 | $14.77 | 273,909 |
| 2022-06-01 | $14.41 | $14.59 | $14.21 | $14.30 | $14.28 | 258,711 |
| 2022-05-31 | $14.15 | $14.36 | $13.87 | $14.28 | $14.26 | 433,439 |
| 2022-05-27 | $14.24 | $14.32 | $14.17 | $14.24 | $14.22 | 178,193 |
| 2022-05-26 | $14.23 | $14.48 | $14.12 | $14.23 | $14.21 | 206,311 |
| 2022-05-25 | $13.99 | $14.30 | $13.94 | $14.13 | $14.11 | 230,644 |
| 2022-05-24 | $13.67 | $14.07 | $13.52 | $13.98 | $13.96 | 446,716 |
| 2022-05-23 | $13.78 | $13.84 | $13.61 | $13.66 | $13.64 | 219,147 |
| 2022-05-20 | $13.52 | $13.62 | $13.28 | $13.60 | $13.58 | 277,720 |
| 2022-05-19 | $13.29 | $13.67 | $13.15 | $13.38 | $13.36 | 323,350 |
| 2022-05-18 | $14.12 | $14.12 | $13.36 | $13.41 | $13.39 | 369,575 |
| 2022-05-17 | $13.90 | $14.20 | $13.90 | $14.16 | $14.14 | 170,742 |
| 2022-05-16 | $14.01 | $14.12 | $13.67 | $13.76 | $13.74 | 228,119 |
| 2022-05-13 | $14.08 | $14.28 | $13.90 | $14.07 | $14.05 | 212,488 |
| 2022-05-12 | $13.90 | $14.28 | $13.82 | $14.08 | $14.06 | 321,272 |
| 2022-05-11 | $14.22 | $14.27 | $13.77 | $13.89 | $13.87 | 206,288 |
| 2022-05-10 | $14.21 | $14.31 | $13.80 | $14.16 | $14.14 | 260,321 |
| 2022-05-09 | $13.93 | $14.24 | $13.93 | $14.16 | $14.14 | 306,030 |
| 2022-05-06 | $13.98 | $14.21 | $13.84 | $14.02 | $14.00 | 212,461 |
| 2022-05-05 | $14.10 | $14.12 | $13.79 | $14.00 | $13.98 | 277,294 |
| 2022-05-04 | $13.86 | $14.25 | $13.80 | $14.21 | $14.19 | 323,532 |
| 2022-05-03 | $13.75 | $13.88 | $13.59 | $13.81 | $13.79 | 202,147 |
| 2022-05-02 | $13.81 | $14.01 | $13.61 | $13.79 | $13.77 | 289,962 |
| 2022-04-29 | $14.01 | $14.05 | $13.72 | $13.80 | $13.78 | 278,016 |
| 2022-04-28 | $13.78 | $14.13 | $13.78 | $14.02 | $14.00 | 253,585 |
| 2022-04-27 | $14.07 | $14.07 | $13.57 | $13.70 | $13.68 | 262,812 |
| 2022-04-26 | $14.00 | $14.30 | $13.95 | $14.03 | $14.01 | 336,908 |
| 2022-04-25 | $13.83 | $14.20 | $13.71 | $14.11 | $14.09 | 399,256 |
| 2022-04-22 | $13.90 | $14.27 | $13.81 | $13.92 | $13.90 | 478,196 |
| 2022-04-21 | $13.54 | $13.91 | $13.38 | $13.88 | $13.86 | 354,913 |
| 2022-04-20 | $13.46 | $13.69 | $13.39 | $13.40 | $13.38 | 204,033 |
| 2022-04-19 | $13.19 | $13.47 | $13.09 | $13.37 | $13.35 | 350,310 |
| 2022-04-18 | $13.15 | $13.25 | $12.98 | $13.07 | $13.05 | 205,068 |
| 2022-04-14 | $13.16 | $13.21 | $12.91 | $13.16 | $13.14 | 336,093 |
| 2022-04-13 | $12.97 | $13.22 | $12.97 | $13.14 | $13.12 | 259,518 |
| 2022-04-12 | $13.00 | $13.24 | $12.81 | $12.91 | $12.89 | 425,060 |
| 2022-04-11 | $12.99 | $13.14 | $12.90 | $12.96 | $12.94 | 356,806 |
| 2022-04-08 | $12.99 | $13.22 | $12.79 | $12.96 | $12.94 | 419,498 |
| 2022-04-07 | $13.05 | $13.08 | $12.78 | $13.03 | $13.01 | 431,673 |
| 2022-04-06 | $13.03 | $13.15 | $12.80 | $13.05 | $13.03 | 575,451 |
| 2022-04-05 | $13.13 | $13.44 | $13.04 | $13.07 | $13.05 | 461,440 |
| 2022-04-04 | $13.43 | $13.56 | $13.08 | $13.26 | $13.24 | 494,906 |
| 2022-04-01 | $14.07 | $14.14 | $12.97 | $13.38 | $13.36 | 824,338 |
| 2022-03-31 | $14.28 | $14.28 | $13.95 | $14.07 | $14.05 | 441,303 |
| 2022-03-30 | $14.65 | $14.74 | $14.25 | $14.31 | $14.29 | 212,242 |
| 2022-03-29 | $14.64 | $14.80 | $14.60 | $14.69 | $14.67 | 333,301 |
| 2022-03-28 | $14.44 | $14.55 | $14.35 | $14.51 | $14.49 | 371,103 |
| 2022-03-25 | $14.42 | $14.51 | $14.30 | $14.51 | $14.49 | 190,369 |
| 2022-03-24 | $14.48 | $14.74 | $14.34 | $14.38 | $14.36 | 172,358 |
| 2022-03-23 | $14.65 | $14.94 | $14.40 | $14.43 | $14.39 | 159,901 |
| 2022-03-22 | $14.74 | $14.77 | $14.61 | $14.65 | $14.61 | 188,735 |
| 2022-03-21 | $14.84 | $14.98 | $14.61 | $14.70 | $14.66 | 169,777 |
| 2022-03-18 | $14.86 | $14.93 | $14.65 | $14.83 | $14.79 | 516,965 |
| 2022-03-17 | $14.85 | $14.98 | $14.72 | $14.83 | $14.79 | 225,580 |
| 2022-03-16 | $14.43 | $14.96 | $14.25 | $14.90 | $14.86 | 302,936 |
| 2022-03-15 | $14.55 | $14.97 | $14.07 | $14.36 | $14.32 | 574,231 |
| 2022-03-14 | $14.18 | $14.20 | $13.99 | $14.19 | $14.15 | 248,270 |
| 2022-03-11 | $14.31 | $14.52 | $14.08 | $14.10 | $14.06 | 202,208 |
| 2022-03-10 | $14.29 | $14.31 | $14.14 | $14.28 | $14.24 | 159,410 |
| 2022-03-09 | $14.34 | $14.48 | $14.24 | $14.34 | $14.30 | 194,486 |
| 2022-03-08 | $14.38 | $14.41 | $14.01 | $14.14 | $14.10 | 392,425 |
| 2022-03-07 | $14.56 | $14.65 | $14.26 | $14.31 | $14.27 | 345,689 |
| 2022-03-04 | $14.46 | $14.69 | $14.44 | $14.58 | $14.54 | 169,311 |
| 2022-03-03 | $14.54 | $14.64 | $14.43 | $14.51 | $14.47 | 209,742 |
| 2022-03-02 | $14.34 | $14.73 | $14.33 | $14.49 | $14.45 | 209,348 |
| 2022-03-01 | $14.35 | $14.48 | $14.16 | $14.34 | $14.30 | 273,967 |
| 2022-02-28 | $14.26 | $14.40 | $14.13 | $14.36 | $14.32 | 266,990 |
| 2022-02-25 | $14.04 | $14.44 | $13.89 | $14.30 | $14.26 | 204,724 |
| 2022-02-24 | $13.95 | $14.08 | $13.85 | $13.99 | $13.95 | 283,276 |
| 2022-02-23 | $14.16 | $14.46 | $14.03 | $14.07 | $14.03 | 228,768 |
| 2022-02-22 | $14.44 | $14.49 | $14.10 | $14.11 | $14.07 | 216,460 |
| 2022-02-18 | $14.11 | $14.50 | $13.97 | $14.42 | $14.38 | 596,618 |
| 2022-02-17 | $14.39 | $14.56 | $14.30 | $14.49 | $14.45 | 270,412 |
| 2022-02-16 | $14.22 | $14.52 | $14.02 | $14.47 | $14.43 | 332,664 |
| 2022-02-15 | $14.34 | $14.53 | $14.20 | $14.24 | $14.20 | 207,735 |
| 2022-02-14 | $14.31 | $14.46 | $14.31 | $14.31 | $14.27 | 246,460 |
| 2022-02-11 | $14.31 | $14.44 | $14.16 | $14.26 | $14.22 | 263,768 |
| 2022-02-10 | $14.37 | $14.56 | $14.21 | $14.26 | $14.22 | 402,186 |
| 2022-02-09 | $14.52 | $14.60 | $14.41 | $14.47 | $14.43 | 281,418 |
| 2022-02-08 | $14.33 | $14.54 | $14.28 | $14.45 | $14.41 | 219,903 |
| 2022-02-07 | $14.45 | $14.59 | $14.15 | $14.28 | $14.24 | 306,300 |
| 2022-02-04 | $14.59 | $14.59 | $14.10 | $14.43 | $14.39 | 404,395 |
| 2022-02-03 | $14.68 | $14.91 | $14.61 | $14.64 | $14.60 | 209,870 |
| 2022-02-02 | $14.85 | $14.91 | $14.61 | $14.70 | $14.66 | 194,834 |
| 2022-02-01 | $15.03 | $15.31 | $14.69 | $14.89 | $14.85 | 244,499 |
| 2022-01-31 | $14.74 | $14.98 | $14.56 | $14.96 | $14.92 | 378,972 |
| 2022-01-28 | $14.61 | $14.76 | $14.41 | $14.75 | $14.71 | 307,609 |
| 2022-01-27 | $14.85 | $15.05 | $14.52 | $14.60 | $14.56 | 358,678 |
| 2022-01-26 | $15.35 | $15.37 | $14.73 | $14.77 | $14.73 | 619,693 |
| 2022-01-25 | $15.99 | $16.04 | $15.40 | $15.63 | $15.59 | 282,644 |
| 2022-01-24 | $15.61 | $16.19 | $15.61 | $16.14 | $16.09 | 361,327 |
| 2022-01-21 | $15.56 | $16.24 | $15.56 | $15.72 | $15.68 | 315,438 |
| 2022-01-20 | $15.90 | $16.31 | $15.77 | $15.77 | $15.73 | 234,510 |
| 2022-01-19 | $15.80 | $15.90 | $15.55 | $15.83 | $15.79 | 270,374 |
| 2022-01-18 | $15.88 | $15.90 | $15.71 | $15.84 | $15.80 | 208,997 |
| 2022-01-14 | $16.04 | $16.12 | $15.81 | $15.95 | $15.91 | 195,733 |
| 2022-01-13 | $16.10 | $16.31 | $16.03 | $16.15 | $16.10 | 214,599 |
| 2022-01-12 | $16.23 | $16.32 | $16.00 | $16.11 | $16.06 | 406,442 |
| 2022-01-11 | $16.32 | $16.32 | $15.87 | $16.30 | $16.25 | 337,427 |
| 2022-01-10 | $16.24 | $16.35 | $16.04 | $16.32 | $16.27 | 225,270 |
| 2022-01-07 | $16.50 | $16.55 | $16.22 | $16.30 | $16.25 | 192,562 |
| 2022-01-06 | $16.72 | $16.83 | $16.38 | $16.45 | $16.40 | 220,963 |
| 2022-01-05 | $16.93 | $17.01 | $16.77 | $16.78 | $16.73 | 290,956 |
| 2022-01-04 | $16.78 | $17.10 | $16.74 | $17.00 | $16.95 | 180,227 |
| 2022-01-03 | $16.88 | $17.06 | $16.45 | $16.75 | $16.70 | 185,989 |
| 2021-12-31 | $16.93 | $16.98 | $16.74 | $16.82 | $16.77 | 203,578 |
| 2021-12-30 | $17.01 | $17.14 | $16.87 | $16.93 | $16.88 | 157,599 |
| 2021-12-29 | $16.85 | $16.99 | $16.80 | $16.99 | $16.94 | 153,381 |
| 2021-12-28 | $16.84 | $16.99 | $16.79 | $16.85 | $16.80 | 108,133 |
| 2021-12-27 | $16.63 | $16.84 | $16.49 | $16.81 | $16.76 | 137,950 |
| 2021-12-23 | $16.49 | $16.71 | $16.25 | $16.58 | $16.53 | 166,179 |
| 2021-12-22 | $16.37 | $16.51 | $16.05 | $16.50 | $16.45 | 186,842 |
| 2021-12-21 | $16.39 | $16.46 | $16.23 | $16.36 | $16.31 | 316,774 |
| 2021-12-20 | $16.24 | $16.31 | $15.83 | $16.30 | $16.25 | 737,477 |
| 2021-12-17 | $16.65 | $16.76 | $16.10 | $16.38 | $16.33 | 1,710,829 |
| 2021-12-16 | $16.95 | $17.06 | $16.61 | $16.62 | $16.57 | 201,786 |
| 2021-12-15 | $16.70 | $16.93 | $16.44 | $16.90 | $16.85 | 261,014 |
| 2021-12-14 | $16.93 | $17.13 | $16.58 | $16.63 | $16.58 | 391,368 |
| 2021-12-13 | $16.94 | $17.12 | $16.71 | $16.98 | $16.93 | 248,450 |
| 2021-12-10 | $16.99 | $17.17 | $16.82 | $16.94 | $16.89 | 548,597 |
| 2021-12-09 | $16.94 | $17.26 | $16.84 | $16.85 | $16.80 | 195,212 |
| 2021-12-08 | $17.20 | $17.49 | $16.90 | $17.03 | $16.98 | 175,075 |
| 2021-12-07 | $17.11 | $17.48 | $16.86 | $17.14 | $17.09 | 203,548 |
| 2021-12-06 | $17.09 | $17.59 | $17.09 | $17.25 | $17.20 | 353,300 |
| 2021-12-03 | $16.82 | $17.09 | $16.72 | $16.95 | $16.88 | 205,021 |
| 2021-12-02 | $16.54 | $16.89 | $16.51 | $16.73 | $16.66 | 307,373 |
| 2021-12-01 | $16.97 | $17.17 | $16.61 | $16.63 | $16.56 | 262,340 |
| 2021-11-30 | $16.97 | $17.15 | $16.67 | $16.74 | $16.67 | 550,820 |
| 2021-11-29 | $17.34 | $17.46 | $17.01 | $17.04 | $16.97 | 321,250 |
| 2021-11-26 | $17.51 | $17.53 | $17.15 | $17.22 | $17.15 | 473,953 |
| 2021-11-24 | $17.71 | $17.72 | $17.49 | $17.66 | $17.59 | 196,371 |
| 2021-11-23 | $17.56 | $17.77 | $17.45 | $17.71 | $17.64 | 231,264 |
| 2021-11-22 | $17.46 | $17.88 | $17.33 | $17.62 | $17.55 | 315,414 |
| 2021-11-19 | $17.23 | $17.39 | $17.10 | $17.37 | $17.30 | 415,749 |
| 2021-11-18 | $17.43 | $17.65 | $17.15 | $17.23 | $17.16 | 273,131 |
| 2021-11-17 | $17.30 | $17.48 | $17.10 | $17.43 | $17.36 | 479,229 |
| 2021-11-16 | $17.34 | $17.44 | $17.21 | $17.29 | $17.22 | 258,223 |
| 2021-11-15 | $17.40 | $17.46 | $17.19 | $17.29 | $17.22 | 167,310 |
| 2021-11-12 | $17.26 | $17.68 | $17.19 | $17.36 | $17.29 | 226,791 |
| 2021-11-11 | $17.04 | $17.26 | $16.91 | $17.25 | $17.18 | 283,058 |
| 2021-11-10 | $16.94 | $17.05 | $16.80 | $17.02 | $16.95 | 256,539 |
| 2021-11-09 | $16.90 | $16.98 | $16.80 | $16.95 | $16.88 | 115,967 |
| 2021-11-08 | $16.82 | $16.96 | $16.70 | $16.90 | $16.83 | 266,443 |
| 2021-11-05 | $16.65 | $16.90 | $16.56 | $16.74 | $16.67 | 316,000 |
| 2021-11-04 | $16.75 | $16.83 | $16.37 | $16.55 | $16.48 | 329,673 |
| 2021-11-03 | $16.40 | $16.90 | $16.39 | $16.74 | $16.67 | 350,594 |
| 2021-11-02 | $16.40 | $16.57 | $16.26 | $16.39 | $16.32 | 310,656 |
| 2021-11-01 | $16.39 | $16.45 | $16.24 | $16.32 | $16.26 | 510,908 |
| 2021-10-29 | $16.55 | $16.83 | $16.28 | $16.33 | $16.27 | 351,878 |
| 2021-10-28 | $16.54 | $16.84 | $16.54 | $16.67 | $16.60 | 207,032 |
| 2021-10-27 | $16.69 | $16.76 | $16.44 | $16.48 | $16.41 | 175,981 |
| 2021-10-26 | $16.79 | $16.89 | $16.65 | $16.78 | $16.71 | 191,551 |
| 2021-10-25 | $16.77 | $16.94 | $16.65 | $16.71 | $16.64 | 239,688 |
| 2021-10-22 | $16.89 | $17.07 | $16.70 | $16.73 | $16.66 | 346,238 |
| 2021-10-21 | $16.61 | $17.02 | $16.55 | $16.91 | $16.84 | 278,601 |
| 2021-10-20 | $16.70 | $16.86 | $16.56 | $16.64 | $16.57 | 349,068 |
| 2021-10-19 | $16.75 | $16.79 | $16.53 | $16.69 | $16.62 | 203,840 |
| 2021-10-18 | $16.44 | $16.75 | $16.37 | $16.64 | $16.57 | 222,395 |
| 2021-10-15 | $16.80 | $16.94 | $16.50 | $16.57 | $16.50 | 484,984 |
| 2021-10-14 | $16.47 | $16.89 | $16.40 | $16.75 | $16.68 | 497,014 |
| 2021-10-13 | $16.07 | $16.53 | $15.96 | $16.29 | $16.23 | 560,886 |
| 2021-10-12 | $15.99 | $16.11 | $15.94 | $15.99 | $15.93 | 209,455 |
| 2021-10-11 | $16.08 | $16.18 | $15.95 | $15.98 | $15.92 | 254,904 |
| 2021-10-08 | $16.48 | $16.49 | $16.06 | $16.08 | $16.02 | 283,458 |
| 2021-10-07 | $16.31 | $16.49 | $16.14 | $16.32 | $16.26 | 595,503 |
| 2021-10-06 | $16.21 | $16.38 | $15.98 | $16.36 | $16.30 | 340,911 |
| 2021-10-05 | $16.20 | $16.31 | $16.08 | $16.25 | $16.19 | 287,231 |
| 2021-10-04 | $16.03 | $16.25 | $16.02 | $16.13 | $16.07 | 260,522 |
| 2021-10-01 | $16.12 | $16.21 | $15.89 | $16.06 | $16.00 | 232,679 |
| 2021-09-30 | $16.39 | $16.62 | $16.00 | $16.02 | $15.96 | 260,714 |
| 2021-09-29 | $16.35 | $16.40 | $16.21 | $16.31 | $16.25 | 171,915 |
| 2021-09-28 | $16.45 | $16.57 | $16.26 | $16.34 | $16.28 | 157,823 |
| 2021-09-27 | $16.28 | $16.62 | $16.28 | $16.49 | $16.42 | 210,985 |
| 2021-09-24 | $16.14 | $16.36 | $16.12 | $16.25 | $16.19 | 158,163 |
| 2021-09-23 | $16.15 | $16.42 | $16.12 | $16.18 | $16.12 | 190,457 |
| 2021-09-22 | $16.50 | $16.50 | $16.12 | $16.13 | $16.07 | 198,925 |
| 2021-09-21 | $16.31 | $16.38 | $16.10 | $16.29 | $16.23 | 231,370 |
| 2021-09-20 | $15.78 | $16.29 | $15.71 | $16.27 | $16.21 | 368,726 |
| 2021-09-17 | $16.11 | $16.12 | $15.86 | $15.96 | $15.90 | 1,132,172 |
| 2021-09-16 | $16.22 | $16.25 | $15.99 | $16.02 | $15.96 | 220,132 |
| 2021-09-15 | $16.13 | $16.34 | $16.07 | $16.23 | $16.17 | 244,275 |
| 2021-09-14 | $16.30 | $16.31 | $15.97 | $16.07 | $16.01 | 290,129 |
| 2021-09-13 | $16.36 | $16.39 | $16.03 | $16.24 | $16.18 | 210,330 |
| 2021-09-10 | $16.38 | $16.40 | $16.20 | $16.23 | $16.17 | 199,417 |
| 2021-09-09 | $16.52 | $16.59 | $16.14 | $16.29 | $16.23 | 207,764 |
| 2021-09-08 | $16.56 | $16.58 | $16.35 | $16.56 | $16.49 | 216,625 |
| 2021-09-07 | $16.77 | $16.84 | $16.49 | $16.53 | $16.46 | 234,634 |
| 2021-09-03 | $16.96 | $16.96 | $16.77 | $16.79 | $16.72 | 150,878 |
| 2021-09-02 | $16.93 | $16.99 | $16.81 | $16.96 | $16.89 | 200,964 |
| 2021-09-01 | $16.81 | $17.01 | $16.66 | $16.92 | $16.85 | 194,571 |
| 2021-08-31 | $16.98 | $17.19 | $16.73 | $16.78 | $16.71 | 397,647 |
| 2021-08-30 | $17.39 | $17.45 | $17.22 | $17.43 | $16.84 | 292,511 |
| 2021-08-27 | $17.04 | $17.42 | $17.00 | $17.34 | $16.75 | 275,748 |
| 2021-08-26 | $16.98 | $17.08 | $16.85 | $17.02 | $16.44 | 185,918 |
| 2021-08-25 | $16.97 | $17.00 | $16.84 | $16.98 | $16.40 | 151,188 |
| 2021-08-24 | $17.19 | $17.30 | $16.93 | $16.97 | $16.39 | 353,766 |
| 2021-08-23 | $17.05 | $17.19 | $16.90 | $17.13 | $16.55 | 625,165 |
| 2021-08-20 | $16.37 | $16.98 | $16.37 | $16.96 | $16.38 | 370,507 |
| 2021-08-19 | $16.51 | $16.60 | $16.29 | $16.37 | $15.81 | 178,479 |
| 2021-08-18 | $16.75 | $17.00 | $16.58 | $16.59 | $16.03 | 230,359 |
| 2021-08-17 | $16.39 | $16.78 | $16.26 | $16.76 | $16.19 | 448,071 |
| 2021-08-16 | $16.57 | $16.68 | $16.42 | $16.50 | $15.94 | 139,990 |
| 2021-08-13 | $16.60 | $16.73 | $16.45 | $16.63 | $16.07 | 256,079 |
| 2021-08-12 | $17.11 | $17.11 | $16.58 | $16.61 | $16.05 | 197,692 |
| 2021-08-11 | $16.50 | $16.77 | $16.43 | $16.74 | $16.17 | 322,862 |
| 2021-08-10 | $16.40 | $16.55 | $16.28 | $16.50 | $15.94 | 218,163 |
| 2021-08-09 | $17.25 | $17.25 | $16.41 | $16.43 | $15.87 | 164,274 |
| 2021-08-06 | $17.21 | $17.21 | $16.64 | $16.70 | $16.13 | 348,644 |
| 2021-08-05 | $16.69 | $16.84 | $16.56 | $16.64 | $16.08 | 397,009 |
| 2021-08-04 | $16.97 | $17.06 | $16.63 | $16.65 | $16.09 | 349,849 |
| 2021-08-03 | $17.13 | $17.24 | $16.98 | $17.08 | $16.50 | 473,208 |
| 2021-08-02 | $17.14 | $17.36 | $16.99 | $17.04 | $16.46 | 674,528 |
| 2021-07-30 | $16.87 | $17.10 | $16.87 | $17.03 | $16.45 | 273,027 |
| 2021-07-29 | $16.73 | $17.00 | $16.69 | $16.96 | $16.38 | 216,831 |
| 2021-07-28 | $16.57 | $16.73 | $16.36 | $16.67 | $16.10 | 335,778 |
| 2021-07-27 | $16.53 | $16.78 | $16.48 | $16.53 | $15.97 | 310,662 |
| 2021-07-26 | $16.59 | $16.78 | $16.56 | $16.61 | $16.05 | 359,803 |
| 2021-07-23 | $16.39 | $16.68 | $16.25 | $16.62 | $16.06 | 299,356 |
| 2021-07-22 | $16.60 | $16.60 | $16.28 | $16.32 | $15.77 | 322,496 |
| 2021-07-21 | $16.52 | $16.71 | $16.40 | $16.55 | $15.99 | 397,312 |
| 2021-07-20 | $16.28 | $16.71 | $16.27 | $16.55 | $15.99 | 409,058 |
| 2021-07-19 | $16.54 | $16.75 | $16.22 | $16.33 | $15.78 | 409,788 |
| 2021-07-16 | $17.12 | $17.21 | $16.71 | $16.73 | $16.16 | 503,258 |
| 2021-07-15 | $17.23 | $17.39 | $17.08 | $17.12 | $16.54 | 322,270 |
| 2021-07-14 | $17.09 | $17.50 | $17.04 | $17.32 | $16.73 | 306,748 |
| 2021-07-13 | $17.12 | $17.24 | $16.99 | $17.07 | $16.49 | 524,818 |
| 2021-07-12 | $17.21 | $17.26 | $17.04 | $17.22 | $16.64 | 318,687 |
| 2021-07-09 | $17.09 | $17.28 | $17.01 | $17.21 | $16.63 | 265,672 |
| 2021-07-08 | $17.02 | $17.11 | $16.73 | $16.99 | $16.41 | 337,838 |
| 2021-07-07 | $17.01 | $17.34 | $16.98 | $17.22 | $16.64 | 262,118 |
| 2021-07-06 | $17.48 | $17.50 | $16.92 | $17.12 | $16.54 | 309,655 |
| 2021-07-02 | $17.53 | $17.61 | $17.31 | $17.37 | $16.78 | 414,268 |
| 2021-07-01 | $17.70 | $17.74 | $17.44 | $17.56 | $16.96 | 390,006 |
| 2021-06-30 | $17.17 | $17.30 | $17.13 | $17.13 | $16.55 | 175,011 |
| 2021-06-29 | $17.20 | $17.31 | $17.10 | $17.18 | $16.60 | 214,183 |
| 2021-06-28 | $17.53 | $17.62 | $17.18 | $17.25 | $16.67 | 211,647 |
| 2021-06-25 | $17.34 | $17.70 | $17.24 | $17.57 | $16.97 | 874,432 |
| 2021-06-24 | $17.30 | $17.40 | $17.19 | $17.39 | $16.80 | 228,493 |
| 2021-06-23 | $17.44 | $17.61 | $17.21 | $17.27 | $16.68 | 633,623 |
| 2021-06-22 | $17.30 | $17.53 | $17.10 | $17.47 | $16.88 | 370,782 |
| 2021-06-21 | $16.91 | $17.26 | $16.85 | $17.05 | $16.47 | 330,264 |
| 2021-06-18 | $16.99 | $17.22 | $16.69 | $16.81 | $16.24 | 637,631 |
| 2021-06-17 | $17.71 | $17.72 | $17.13 | $17.21 | $16.61 | 385,168 |
| 2021-06-16 | $17.92 | $18.54 | $17.67 | $17.71 | $17.09 | 312,962 |
| 2021-06-15 | $17.75 | $17.96 | $17.69 | $17.86 | $17.23 | 774,892 |
| 2021-06-14 | $17.83 | $17.94 | $17.68 | $17.79 | $17.17 | 257,211 |
| 2021-06-11 | $17.73 | $17.88 | $17.70 | $17.81 | $17.19 | 176,833 |
| 2021-06-10 | $17.92 | $17.92 | $17.59 | $17.67 | $17.05 | 313,757 |
| 2021-06-09 | $17.89 | $17.93 | $17.71 | $17.86 | $17.23 | 267,652 |
| 2021-06-08 | $17.75 | $17.88 | $17.70 | $17.81 | $17.19 | 868,961 |
| 2021-06-07 | $17.96 | $18.04 | $17.67 | $17.77 | $17.15 | 213,772 |
| 2021-06-04 | $17.90 | $17.98 | $17.48 | $17.89 | $17.26 | 681,368 |
| 2021-06-03 | $17.73 | $18.03 | $17.67 | $17.94 | $17.31 | 289,653 |
| 2021-06-02 | $18.08 | $18.15 | $17.53 | $17.72 | $17.10 | 474,983 |
| 2021-06-01 | $18.16 | $18.31 | $17.95 | $18.00 | $17.37 | 331,541 |
| 2021-05-28 | $18.05 | $18.15 | $17.94 | $18.15 | $17.51 | 213,650 |
| 2021-05-27 | $18.12 | $18.22 | $18.01 | $18.04 | $17.41 | 253,423 |
| 2021-05-26 | $18.00 | $18.11 | $17.91 | $18.04 | $17.41 | 296,796 |
| 2021-05-25 | $18.31 | $18.36 | $17.97 | $18.00 | $17.37 | 370,126 |
| 2021-05-24 | $18.26 | $18.35 | $18.15 | $18.24 | $17.60 | 207,307 |
| 2021-05-21 | $18.31 | $18.47 | $18.17 | $18.19 | $17.55 | 275,339 |
| 2021-05-20 | $18.53 | $18.54 | $18.22 | $18.25 | $17.61 | 186,184 |
| 2021-05-19 | $18.36 | $18.54 | $18.10 | $18.46 | $17.81 | 225,687 |
| 2021-05-18 | $18.76 | $18.88 | $18.46 | $18.49 | $17.84 | 238,814 |
| 2021-05-17 | $18.70 | $18.85 | $18.54 | $18.71 | $18.05 | 227,917 |
| 2021-05-14 | $18.71 | $18.78 | $18.57 | $18.73 | $18.07 | 166,072 |
| 2021-05-13 | $18.24 | $18.75 | $18.24 | $18.67 | $18.01 | 249,101 |
| 2021-05-12 | $18.52 | $18.52 | $18.22 | $18.24 | $17.60 | 303,303 |
| 2021-05-11 | $18.81 | $18.81 | $18.40 | $18.53 | $17.88 | 318,783 |
| 2021-05-10 | $19.16 | $19.55 | $19.03 | $19.20 | $18.53 | 209,411 |
| 2021-05-07 | $19.05 | $19.23 | $18.96 | $19.18 | $18.51 | 255,952 |
| 2021-05-06 | $19.17 | $19.26 | $18.96 | $19.11 | $18.44 | 230,182 |
| 2021-05-05 | $19.14 | $19.23 | $18.84 | $19.11 | $18.44 | 255,029 |
| 2021-05-04 | $19.01 | $19.27 | $19.01 | $19.12 | $18.45 | 211,498 |
| 2021-05-03 | $18.59 | $19.16 | $18.59 | $19.06 | $18.39 | 374,469 |
| 2021-04-30 | $18.81 | $18.87 | $18.58 | $18.59 | $17.94 | 303,777 |
| 2021-04-29 | $18.40 | $18.84 | $18.40 | $18.84 | $18.18 | 294,444 |
| 2021-04-28 | $18.49 | $18.56 | $18.19 | $18.37 | $17.73 | 261,760 |
| 2021-04-27 | $18.51 | $18.51 | $18.30 | $18.43 | $17.78 | 277,266 |
| 2021-04-26 | $18.95 | $18.97 | $18.42 | $18.42 | $17.77 | 256,149 |
| 2021-04-23 | $18.95 | $19.08 | $18.77 | $18.87 | $18.21 | 307,923 |
| 2021-04-22 | $19.13 | $19.13 | $18.74 | $18.99 | $18.32 | 335,061 |
| 2021-04-21 | $19.63 | $19.93 | $18.97 | $19.10 | $18.43 | 358,769 |
| 2021-04-20 | $19.63 | $19.79 | $19.42 | $19.52 | $18.83 | 248,461 |
| 2021-04-19 | $19.69 | $19.74 | $19.32 | $19.60 | $18.91 | 271,240 |
| 2021-04-16 | $19.83 | $19.92 | $19.61 | $19.75 | $19.06 | 237,670 |
| 2021-04-15 | $19.53 | $19.76 | $19.31 | $19.71 | $19.02 | 240,518 |
| 2021-04-14 | $19.77 | $19.84 | $19.54 | $19.55 | $18.86 | 196,535 |
| 2021-04-13 | $19.71 | $19.96 | $19.65 | $19.70 | $19.01 | 294,217 |
| 2021-04-12 | $19.85 | $20.07 | $19.80 | $19.92 | $19.22 | 270,934 |
| 2021-04-09 | $19.61 | $19.94 | $19.61 | $19.78 | $19.09 | 270,351 |
| 2021-04-08 | $19.82 | $19.82 | $19.54 | $19.68 | $18.99 | 242,410 |
| 2021-04-07 | $19.91 | $19.99 | $19.69 | $19.73 | $19.04 | 658,558 |
| 2021-04-06 | $19.88 | $20.07 | $19.81 | $19.86 | $19.16 | 382,249 |
| 2021-04-05 | $19.79 | $20.07 | $19.78 | $19.95 | $19.25 | 199,378 |
| 2021-04-01 | $19.54 | $19.71 | $19.36 | $19.66 | $18.97 | 201,780 |
| 2021-03-31 | $19.65 | $19.76 | $19.28 | $19.58 | $18.89 | 788,809 |
| 2021-03-30 | $19.63 | $19.86 | $19.60 | $19.75 | $19.06 | 220,807 |
| 2021-03-29 | $19.68 | $20.01 | $19.59 | $19.65 | $18.96 | 472,219 |
| 2021-03-26 | $19.20 | $19.83 | $19.20 | $19.75 | $19.06 | 364,719 |
| 2021-03-25 | $18.96 | $19.19 | $18.84 | $19.09 | $18.42 | 1,111,145 |
| 2021-03-24 | $18.60 | $19.06 | $18.60 | $18.95 | $18.29 | 352,906 |
| 2021-03-23 | $18.98 | $19.12 | $18.59 | $18.61 | $17.96 | 1,019,634 |
| 2021-03-22 | $19.18 | $19.36 | $19.04 | $19.06 | $18.39 | 167,708 |
| 2021-03-19 | $19.16 | $19.39 | $19.10 | $19.18 | $18.51 | 890,263 |
| 2021-03-18 | $19.01 | $19.36 | $18.98 | $19.29 | $18.59 | 395,597 |
| 2021-03-17 | $19.19 | $19.21 | $18.90 | $19.00 | $18.31 | 338,527 |
| 2021-03-16 | $19.37 | $19.43 | $19.19 | $19.24 | $18.55 | 179,825 |
| 2021-03-15 | $19.74 | $19.74 | $19.32 | $19.44 | $18.74 | 238,852 |
| 2021-03-12 | $19.51 | $19.78 | $19.49 | $19.76 | $19.05 | 302,178 |
| 2021-03-11 | $19.36 | $19.40 | $19.12 | $19.39 | $18.69 | 295,993 |
| 2021-03-10 | $19.35 | $19.46 | $19.04 | $19.36 | $18.66 | 311,085 |
| 2021-03-09 | $19.50 | $19.73 | $19.31 | $19.32 | $18.62 | 272,522 |
| 2021-03-08 | $19.47 | $19.68 | $18.33 | $19.51 | $18.81 | 1,468,749 |
| 2021-03-05 | $19.05 | $19.56 | $18.92 | $19.39 | $18.69 | 508,920 |
| 2021-03-04 | $18.75 | $19.18 | $18.65 | $18.86 | $18.18 | 484,713 |
| 2021-03-03 | $18.56 | $18.92 | $18.49 | $18.67 | $18.00 | 355,272 |
| 2021-03-02 | $18.43 | $18.67 | $18.30 | $18.50 | $17.83 | 234,802 |
| 2021-03-01 | $18.40 | $18.60 | $18.15 | $18.49 | $17.82 | 277,629 |
| 2021-02-26 | $18.57 | $18.70 | $18.19 | $18.20 | $17.54 | 493,833 |
| 2021-02-25 | $18.54 | $18.62 | $18.39 | $18.57 | $17.90 | 340,440 |
| 2021-02-24 | $18.42 | $18.82 | $18.18 | $18.50 | $17.83 | 267,678 |
| 2021-02-23 | $18.53 | $18.75 | $18.23 | $18.37 | $17.71 | 235,399 |
| 2021-02-22 | $18.71 | $18.84 | $18.52 | $18.54 | $17.87 | 246,400 |
| 2021-02-19 | $18.59 | $18.84 | $18.53 | $18.74 | $18.06 | 554,662 |
| 2021-02-18 | $18.51 | $18.72 | $18.31 | $18.63 | $17.96 | 211,714 |
| 2021-02-17 | $18.44 | $18.59 | $18.33 | $18.57 | $17.90 | 245,382 |
| 2021-02-16 | $18.78 | $18.86 | $18.46 | $18.47 | $17.80 | 420,753 |
| 2021-02-12 | $18.61 | $18.81 | $18.50 | $18.76 | $18.08 | 543,156 |
| 2021-02-11 | $19.20 | $19.36 | $18.59 | $18.68 | $18.01 | 392,340 |
| 2021-02-10 | $19.46 | $19.50 | $19.05 | $19.11 | $18.42 | 322,459 |
| 2021-02-09 | $19.11 | $19.45 | $18.97 | $19.45 | $18.75 | 298,150 |
| 2021-02-08 | $19.07 | $19.44 | $18.93 | $19.16 | $18.47 | 246,995 |
| 2021-02-05 | $19.23 | $19.40 | $18.90 | $18.96 | $18.28 | 338,239 |
| 2021-02-04 | $18.81 | $19.12 | $18.68 | $19.08 | $18.39 | 232,876 |
| 2021-02-03 | $19.18 | $19.27 | $18.79 | $18.82 | $18.14 | 439,880 |
| 2021-02-02 | $19.11 | $20.00 | $18.93 | $19.03 | $18.34 | 395,308 |
| 2021-02-01 | $18.44 | $19.02 | $18.30 | $18.90 | $18.21 | 700,327 |
| 2021-01-29 | $18.61 | $19.55 | $18.61 | $18.77 | $18.09 | 421,574 |
| 2021-01-28 | $19.32 | $19.40 | $18.72 | $18.72 | $18.04 | 647,083 |
| 2021-01-27 | $19.30 | $19.60 | $19.12 | $19.26 | $18.57 | 1,095,071 |
| 2021-01-26 | $19.72 | $19.77 | $19.48 | $19.50 | $18.80 | 256,136 |
| 2021-01-25 | $19.47 | $19.78 | $19.29 | $19.72 | $19.01 | 214,926 |
| 2021-01-22 | $19.40 | $19.53 | $19.25 | $19.49 | $18.79 | 223,226 |
| 2021-01-21 | $20.10 | $20.24 | $19.46 | $19.53 | $18.83 | 377,981 |
| 2021-01-20 | $19.19 | $19.52 | $19.06 | $19.28 | $18.58 | 312,953 |
| 2021-01-19 | $18.90 | $19.61 | $18.90 | $19.25 | $18.55 | 657,575 |
| 2021-01-15 | $18.57 | $18.93 | $18.36 | $18.92 | $18.24 | 1,383,027 |
| 2021-01-14 | $18.61 | $18.88 | $18.53 | $18.66 | $17.99 | 234,745 |
| 2021-01-13 | $18.66 | $18.74 | $18.25 | $18.49 | $17.82 | 286,743 |
| 2021-01-12 | $18.71 | $18.78 | $18.54 | $18.69 | $18.02 | 294,177 |
| 2021-01-11 | $18.88 | $18.98 | $18.59 | $18.60 | $17.93 | 291,165 |
| 2021-01-08 | $19.14 | $19.22 | $18.73 | $18.92 | $18.24 | 517,744 |
| 2021-01-07 | $18.98 | $19.24 | $18.60 | $19.17 | $18.48 | 331,467 |
| 2021-01-06 | $18.25 | $19.02 | $18.25 | $18.95 | $18.27 | 862,399 |
| 2021-01-05 | $17.91 | $18.29 | $17.85 | $18.15 | $17.50 | 1,025,664 |
| 2021-01-04 | $18.11 | $18.20 | $17.85 | $17.98 | $17.33 | 301,450 |
| 2020-12-31 | $18.06 | $18.18 | $17.87 | $18.10 | $17.45 | 227,743 |
| 2020-12-30 | $18.02 | $18.13 | $17.95 | $17.97 | $17.32 | 172,036 |
| 2020-12-29 | $18.06 | $18.23 | $17.94 | $18.03 | $17.38 | 204,918 |
| 2020-12-28 | $18.27 | $18.47 | $18.01 | $18.04 | $17.39 | 145,914 |
| 2020-12-24 | $18.31 | $18.31 | $18.03 | $18.21 | $17.55 | 115,126 |
| 2020-12-23 | $18.36 | $18.41 | $18.13 | $18.24 | $17.58 | 129,012 |
| 2020-12-22 | $18.50 | $18.50 | $18.24 | $18.35 | $17.69 | 138,871 |
| 2020-12-21 | $18.60 | $18.72 | $18.22 | $18.44 | $17.78 | 244,069 |
| 2020-12-18 | $18.51 | $18.79 | $18.37 | $18.72 | $18.04 | 797,489 |
| 2020-12-17 | $18.41 | $18.51 | $18.23 | $18.49 | $17.82 | 252,550 |
| 2020-12-16 | $18.60 | $18.67 | $18.36 | $18.39 | $17.73 | 217,772 |
| 2020-12-15 | $18.53 | $18.67 | $18.35 | $18.60 | $17.93 | 428,131 |
| 2020-12-14 | $18.79 | $18.85 | $18.37 | $18.43 | $17.76 | 322,920 |
| 2020-12-11 | $18.64 | $18.82 | $18.60 | $18.79 | $18.11 | 197,461 |
| 2020-12-10 | $18.95 | $18.95 | $18.51 | $18.72 | $18.04 | 169,870 |
| 2020-12-09 | $18.87 | $19.04 | $18.69 | $18.91 | $18.23 | 225,111 |
| 2020-12-08 | $18.54 | $18.78 | $18.45 | $18.71 | $18.03 | 268,895 |
| 2020-12-07 | $18.63 | $18.80 | $18.45 | $18.67 | $18.00 | 176,081 |
| 2020-12-04 | $18.34 | $18.69 | $18.32 | $18.64 | $17.95 | 240,356 |
| 2020-12-03 | $18.50 | $18.72 | $18.29 | $18.34 | $17.66 | 306,293 |
| 2020-12-02 | $18.87 | $18.89 | $18.40 | $18.47 | $17.78 | 547,874 |
| 2020-12-01 | $18.64 | $18.88 | $18.45 | $18.86 | $18.16 | 632,918 |
| 2020-11-30 | $18.54 | $18.67 | $18.31 | $18.48 | $17.79 | 357,651 |
| 2020-11-27 | $18.80 | $18.80 | $18.37 | $18.71 | $18.02 | 549,418 |
| 2020-11-25 | $18.93 | $18.93 | $18.49 | $18.76 | $18.06 | 641,516 |
| 2020-11-24 | $18.79 | $19.15 | $18.62 | $19.01 | $18.30 | 392,217 |
| 2020-11-23 | $19.14 | $19.14 | $18.62 | $18.75 | $18.05 | 404,241 |
| 2020-11-20 | $18.96 | $19.15 | $18.93 | $19.11 | $18.40 | 385,849 |
| 2020-11-19 | $19.22 | $19.22 | $18.85 | $19.07 | $18.36 | 349,264 |
| 2020-11-18 | $19.51 | $19.51 | $19.18 | $19.18 | $18.47 | 236,892 |
| 2020-11-17 | $19.26 | $19.52 | $18.91 | $19.52 | $18.80 | 466,365 |
| 2020-11-16 | $19.07 | $19.36 | $18.96 | $19.33 | $18.61 | 303,823 |
| 2020-11-13 | $18.83 | $19.00 | $18.76 | $18.94 | $18.24 | 267,089 |
| 2020-11-12 | $18.97 | $19.15 | $18.58 | $18.74 | $18.04 | 207,137 |
| 2020-11-11 | $19.46 | $19.49 | $18.53 | $19.07 | $18.36 | 219,569 |
| 2020-11-10 | $18.96 | $19.55 | $18.90 | $19.43 | $18.71 | 348,471 |
| 2020-11-09 | $19.15 | $19.45 | $18.70 | $18.88 | $18.17 | 864,583 |
| 2020-11-06 | $18.73 | $18.73 | $18.39 | $18.45 | $17.77 | 293,879 |
| 2020-11-05 | $18.83 | $18.94 | $18.63 | $18.68 | $17.99 | 252,055 |
| 2020-11-04 | $18.69 | $18.83 | $18.58 | $18.69 | $18.00 | 309,584 |
| 2020-11-03 | $18.63 | $18.89 | $18.58 | $18.74 | $18.04 | 222,968 |
| 2020-11-02 | $18.38 | $18.51 | $18.21 | $18.44 | $17.76 | 326,884 |
| 2020-10-30 | $18.17 | $18.43 | $18.12 | $18.31 | $17.63 | 338,067 |
| 2020-10-29 | $18.35 | $18.59 | $18.21 | $18.30 | $17.62 | 380,824 |
| 2020-10-28 | $18.83 | $19.06 | $18.43 | $18.58 | $17.89 | 379,328 |
| 2020-10-27 | $18.85 | $19.02 | $18.60 | $18.65 | $17.96 | 277,333 |
| 2020-10-26 | $18.85 | $19.00 | $18.69 | $18.92 | $18.22 | 239,634 |
| 2020-10-23 | $19.12 | $19.25 | $18.98 | $19.05 | $18.34 | 148,431 |
| 2020-10-22 | $19.04 | $19.16 | $18.85 | $19.12 | $18.41 | 258,948 |
| 2020-10-21 | $18.89 | $19.20 | $18.79 | $19.03 | $18.32 | 321,780 |
| 2020-10-20 | $18.80 | $18.95 | $18.74 | $18.83 | $18.13 | 217,186 |
| 2020-10-19 | $19.48 | $19.54 | $18.64 | $18.74 | $18.04 | 273,942 |
| 2020-10-16 | $20.27 | $20.30 | $19.50 | $19.61 | $18.88 | 314,316 |
| 2020-10-15 | $19.79 | $20.35 | $19.71 | $20.31 | $19.56 | 397,142 |
| 2020-10-14 | $19.70 | $20.11 | $19.54 | $19.88 | $19.14 | 165,789 |
| 2020-10-13 | $19.94 | $20.16 | $19.72 | $19.77 | $19.04 | 297,118 |
| 2020-10-12 | $19.95 | $20.23 | $19.93 | $19.98 | $19.24 | 212,098 |
| 2020-10-09 | $20.33 | $20.33 | $19.85 | $20.00 | $19.26 | 258,204 |
| 2020-10-08 | $19.80 | $19.94 | $19.52 | $19.80 | $19.07 | 205,475 |
| 2020-10-07 | $19.46 | $19.76 | $19.33 | $19.63 | $18.90 | 295,156 |
| 2020-10-06 | $19.46 | $19.62 | $19.31 | $19.46 | $18.74 | 338,716 |
| 2020-10-05 | $19.26 | $19.43 | $19.16 | $19.37 | $18.65 | 296,284 |
| 2020-10-02 | $18.64 | $19.37 | $18.58 | $19.12 | $18.41 | 299,845 |
| 2020-10-01 | $18.58 | $18.84 | $18.44 | $18.75 | $18.05 | 216,032 |
| 2020-09-30 | $18.89 | $19.10 | $18.52 | $18.60 | $17.91 | 353,694 |
| 2020-09-29 | $19.02 | $19.15 | $18.74 | $18.82 | $18.12 | 811,567 |
| 2020-09-28 | $18.84 | $19.13 | $18.65 | $19.08 | $18.37 | 789,558 |
| 2020-09-25 | $18.67 | $18.87 | $18.59 | $18.66 | $17.96 | 530,033 |
| 2020-09-24 | $18.58 | $18.92 | $18.44 | $18.76 | $18.06 | 581,205 |
| 2020-09-23 | $18.39 | $18.82 | $18.28 | $18.52 | $17.83 | 286,219 |
| 2020-09-22 | $18.66 | $18.78 | $18.27 | $18.47 | $17.78 | 686,570 |
| 2020-09-21 | $19.00 | $19.22 | $18.35 | $18.66 | $17.97 | 329,127 |
| 2020-09-18 | $19.78 | $19.78 | $19.05 | $19.13 | $18.42 | 1,006,009 |
| 2020-09-17 | $19.52 | $19.89 | $19.44 | $19.78 | $19.03 | 278,860 |
| 2020-09-16 | $20.18 | $20.46 | $19.63 | $19.72 | $18.97 | 295,048 |
| 2020-09-15 | $19.85 | $20.14 | $19.72 | $20.03 | $19.27 | 324,162 |
| 2020-09-14 | $20.16 | $20.36 | $19.72 | $19.78 | $19.03 | 310,034 |
| 2020-09-11 | $20.21 | $20.46 | $20.00 | $20.10 | $19.33 | 182,778 |
| 2020-09-10 | $20.51 | $20.67 | $20.15 | $20.18 | $19.41 | 396,248 |
| 2020-09-09 | $20.38 | $20.78 | $20.38 | $20.54 | $19.76 | 201,821 |
| 2020-09-08 | $20.29 | $20.58 | $19.99 | $20.29 | $19.52 | 903,454 |
| 2020-09-04 | $20.68 | $20.73 | $20.29 | $20.37 | $19.59 | 176,265 |
| 2020-09-03 | $20.69 | $20.82 | $20.31 | $20.52 | $19.74 | 257,353 |
| 2020-09-02 | $20.72 | $20.81 | $20.33 | $20.64 | $19.85 | 343,201 |
| 2020-09-01 | $20.62 | $21.39 | $20.45 | $20.75 | $19.96 | 409,786 |
| 2020-08-31 | $20.87 | $21.05 | $20.67 | $20.69 | $19.90 | 220,313 |
| 2020-08-28 | $21.13 | $21.13 | $20.66 | $20.87 | $20.07 | 223,114 |
| 2020-08-27 | $21.16 | $21.22 | $21.01 | $21.03 | $20.23 | 222,647 |
| 2020-08-26 | $20.72 | $21.12 | $20.60 | $21.11 | $20.31 | 267,621 |
| 2020-08-25 | $20.69 | $20.86 | $20.56 | $20.78 | $19.99 | 383,286 |
| 2020-08-24 | $20.91 | $20.93 | $20.52 | $20.62 | $19.83 | 221,069 |
| 2020-08-21 | $20.45 | $20.87 | $20.41 | $20.85 | $20.05 | 362,404 |
| 2020-08-20 | $20.36 | $20.65 | $20.24 | $20.47 | $19.69 | 190,306 |
| 2020-08-19 | $20.54 | $20.75 | $20.50 | $20.53 | $19.75 | 202,796 |
| 2020-08-18 | $20.57 | $20.60 | $20.39 | $20.51 | $19.73 | 205,689 |
| 2020-08-17 | $20.68 | $20.83 | $20.56 | $20.62 | $19.83 | 441,026 |
| 2020-08-14 | $20.75 | $20.94 | $20.64 | $20.72 | $19.93 | 230,138 |
| 2020-08-13 | $21.07 | $21.07 | $20.65 | $20.79 | $20.00 | 162,798 |
| 2020-08-12 | $21.07 | $21.53 | $21.03 | $21.08 | $20.28 | 238,735 |
| 2020-08-11 | $20.90 | $21.21 | $20.66 | $20.93 | $20.13 | 660,816 |
| 2020-08-10 | $20.59 | $21.00 | $20.55 | $20.77 | $19.98 | 328,792 |
| 2020-08-07 | $20.17 | $20.71 | $20.17 | $20.50 | $19.72 | 341,048 |
| 2020-08-06 | $20.12 | $20.43 | $20.09 | $20.29 | $19.52 | 263,438 |
| 2020-08-05 | $20.63 | $20.63 | $19.97 | $20.20 | $19.43 | 614,580 |
| 2020-08-04 | $20.18 | $20.51 | $20.06 | $20.46 | $19.68 | 253,628 |
| 2020-08-03 | $20.30 | $20.45 | $20.18 | $20.22 | $19.45 | 285,730 |
| 2020-07-31 | $20.20 | $20.43 | $19.90 | $20.29 | $19.51 | 420,033 |
| 2020-07-30 | $20.05 | $20.35 | $19.75 | $20.28 | $19.51 | 438,622 |
| 2020-07-29 | $20.23 | $20.67 | $20.19 | $20.28 | $19.51 | 369,290 |
| 2020-07-28 | $20.53 | $20.53 | $20.00 | $20.17 | $19.40 | 472,989 |
| 2020-07-27 | $20.40 | $20.75 | $20.25 | $20.55 | $19.77 | 531,515 |
| 2020-07-24 | $20.33 | $20.74 | $20.28 | $20.37 | $19.59 | 455,073 |
| 2020-07-23 | $20.24 | $20.52 | $19.91 | $20.45 | $19.67 | 980,054 |
| 2020-07-22 | $21.00 | $21.08 | $20.08 | $20.23 | $19.45 | 2,281,957 |
| 2020-07-21 | $21.39 | $21.85 | $21.39 | $21.52 | $20.70 | 521,914 |
| 2020-07-20 | $22.39 | $22.39 | $21.35 | $21.38 | $20.57 | 549,100 |
| 2020-07-17 | $21.77 | $22.75 | $21.70 | $22.17 | $21.33 | 535,538 |
| 2020-07-16 | $21.11 | $22.23 | $21.05 | $21.35 | $20.54 | 565,572 |
| 2020-07-15 | $21.09 | $21.21 | $20.76 | $20.85 | $20.06 | 648,856 |
| 2020-07-14 | $20.68 | $20.98 | $20.53 | $20.97 | $20.17 | 203,108 |
| 2020-07-13 | $21.04 | $21.13 | $20.61 | $20.67 | $19.88 | 474,328 |
| 2020-07-10 | $20.92 | $21.12 | $20.77 | $21.00 | $20.20 | 218,274 |
| 2020-07-09 | $21.19 | $21.34 | $20.83 | $20.85 | $20.06 | 446,916 |
| 2020-07-08 | $21.03 | $21.45 | $20.73 | $21.16 | $20.35 | 924,020 |
| 2020-07-07 | $20.63 | $21.16 | $20.53 | $21.00 | $20.20 | 355,744 |
| 2020-07-06 | $20.99 | $21.09 | $20.69 | $20.76 | $19.97 | 235,328 |
| 2020-07-02 | $20.79 | $20.93 | $20.66 | $20.75 | $19.96 | 201,943 |
| 2020-07-01 | $20.99 | $21.03 | $20.43 | $20.56 | $19.78 | 284,446 |
| 2020-06-30 | $20.42 | $20.92 | $20.42 | $20.82 | $20.03 | 351,786 |
| 2020-06-29 | $20.43 | $20.68 | $20.33 | $20.49 | $19.71 | 212,820 |
| 2020-06-26 | $19.97 | $20.46 | $19.97 | $20.32 | $19.55 | 589,387 |
| 2020-06-25 | $20.20 | $20.20 | $19.79 | $20.12 | $19.35 | 406,102 |
| 2020-06-24 | $20.40 | $20.49 | $20.19 | $20.23 | $19.46 | 266,074 |
| 2020-06-23 | $20.37 | $20.66 | $20.34 | $20.48 | $19.70 | 360,976 |
| 2020-06-22 | $20.22 | $20.56 | $20.02 | $20.38 | $19.60 | 195,664 |
| 2020-06-19 | $21.10 | $21.10 | $20.16 | $20.36 | $19.58 | 546,261 |
| 2020-06-18 | $20.88 | $21.05 | $20.70 | $20.88 | $20.08 | 198,359 |
| 2020-06-17 | $20.72 | $21.08 | $20.63 | $20.92 | $20.10 | 198,658 |
| 2020-06-16 | $21.05 | $21.07 | $20.46 | $20.62 | $19.82 | 186,206 |
| 2020-06-15 | $19.31 | $20.68 | $19.26 | $20.58 | $19.78 | 457,316 |
| 2020-06-12 | $20.44 | $20.60 | $19.47 | $19.90 | $19.12 | 274,928 |
| 2020-06-11 | $20.50 | $20.71 | $19.92 | $19.99 | $19.21 | 280,002 |
| 2020-06-10 | $20.95 | $21.58 | $20.83 | $21.01 | $20.19 | 491,889 |
| 2020-06-09 | $20.96 | $21.14 | $20.82 | $20.95 | $20.13 | 328,825 |
| 2020-06-08 | $21.52 | $21.54 | $21.14 | $21.18 | $20.35 | 623,070 |
| 2020-06-05 | $21.87 | $21.90 | $21.18 | $21.43 | $20.59 | 439,431 |
| 2020-06-04 | $21.33 | $21.53 | $21.12 | $21.34 | $20.51 | 385,702 |
| 2020-06-03 | $22.02 | $22.02 | $21.28 | $21.50 | $20.66 | 378,496 |
| 2020-06-02 | $21.64 | $22.01 | $21.55 | $21.75 | $20.90 | 353,114 |
| 2020-06-01 | $21.91 | $22.10 | $21.49 | $21.57 | $20.73 | 367,896 |
| 2020-05-29 | $21.73 | $22.10 | $21.65 | $21.90 | $21.05 | 553,825 |
| 2020-05-28 | $21.86 | $22.29 | $21.66 | $21.86 | $21.01 | 371,293 |
| 2020-05-27 | $21.42 | $21.78 | $20.97 | $21.69 | $20.84 | 425,620 |
| 2020-05-26 | $20.89 | $21.29 | $20.89 | $21.12 | $20.30 | 405,051 |
| 2020-05-22 | $20.25 | $20.71 | $20.21 | $20.59 | $19.79 | 222,359 |
| 2020-05-21 | $20.38 | $20.62 | $20.12 | $20.20 | $19.41 | 246,393 |
| 2020-05-20 | $20.23 | $20.75 | $19.26 | $20.33 | $19.54 | 299,437 |
| 2020-05-19 | $20.06 | $20.52 | $19.98 | $20.00 | $19.22 | 353,571 |
| 2020-05-18 | $19.60 | $20.20 | $19.51 | $20.03 | $19.25 | 447,359 |
| 2020-05-15 | $18.66 | $19.22 | $18.54 | $19.02 | $18.28 | 482,219 |
| 2020-05-14 | $18.88 | $19.09 | $18.35 | $18.76 | $18.03 | 443,994 |
| 2020-05-13 | $19.57 | $19.59 | $19.02 | $19.17 | $18.42 | 196,178 |
| 2020-05-12 | $20.47 | $20.65 | $19.68 | $19.69 | $18.92 | 234,423 |
| 2020-05-11 | $19.72 | $20.46 | $19.67 | $20.35 | $19.56 | 335,521 |
| 2020-05-08 | $19.81 | $20.13 | $19.72 | $19.95 | $19.17 | 175,588 |
| 2020-05-07 | $19.92 | $20.14 | $19.48 | $19.55 | $18.79 | 194,376 |
| 2020-05-06 | $20.00 | $20.20 | $19.58 | $19.64 | $18.87 | 187,375 |
| 2020-05-05 | $19.99 | $20.22 | $19.76 | $19.90 | $19.12 | 317,215 |
| 2020-05-04 | $19.80 | $19.99 | $19.51 | $19.77 | $19.00 | 387,528 |
| 2020-05-01 | $19.31 | $20.04 | $18.85 | $19.90 | $19.12 | 341,272 |
| 2020-04-30 | $20.30 | $20.58 | $19.51 | $19.59 | $18.83 | 366,996 |
| 2020-04-29 | $20.84 | $20.98 | $20.33 | $20.52 | $19.72 | 430,828 |
| 2020-04-28 | $20.61 | $20.88 | $20.37 | $20.37 | $19.58 | 297,527 |
| 2020-04-27 | $20.00 | $20.60 | $19.94 | $20.43 | $19.63 | 303,672 |
| 2020-04-24 | $19.48 | $19.89 | $19.29 | $19.78 | $19.01 | 254,719 |
| 2020-04-23 | $19.12 | $19.54 | $18.88 | $19.31 | $18.56 | 347,933 |
| 2020-04-22 | $19.36 | $19.51 | $18.74 | $18.98 | $18.24 | 340,914 |
| 2020-04-21 | $18.32 | $19.16 | $18.14 | $19.02 | $18.28 | 336,135 |
| 2020-04-20 | $19.22 | $19.30 | $18.45 | $18.68 | $17.95 | 318,959 |
| 2020-04-17 | $20.07 | $20.29 | $19.45 | $19.49 | $18.73 | 528,302 |
| 2020-04-16 | $19.28 | $19.76 | $18.92 | $19.69 | $18.92 | 336,979 |
| 2020-04-15 | $18.96 | $19.33 | $18.71 | $19.27 | $18.52 | 283,990 |
| 2020-04-14 | $19.66 | $19.66 | $19.20 | $19.34 | $18.59 | 287,251 |
| 2020-04-13 | $20.11 | $20.11 | $19.02 | $19.23 | $18.48 | 252,386 |
| 2020-04-09 | $19.92 | $20.37 | $19.47 | $20.26 | $19.47 | 274,530 |
| 2020-04-08 | $19.46 | $19.72 | $19.28 | $19.57 | $18.81 | 257,166 |
| 2020-04-07 | $19.28 | $19.64 | $18.80 | $19.24 | $18.49 | 496,555 |
| 2020-04-06 | $18.53 | $19.15 | $18.24 | $18.98 | $18.24 | 497,769 |
| 2020-04-03 | $17.72 | $18.15 | $17.41 | $18.04 | $17.34 | 509,590 |
| 2020-04-02 | $17.33 | $17.87 | $17.22 | $17.81 | $17.12 | 645,480 |
| 2020-04-01 | $18.03 | $18.69 | $17.36 | $17.51 | $16.83 | 1,087,568 |
| 2020-03-31 | $18.51 | $18.81 | $18.10 | $18.57 | $17.85 | 486,324 |
| 2020-03-30 | $17.97 | $18.95 | $17.75 | $18.58 | $17.86 | 396,413 |
| 2020-03-27 | $17.54 | $18.52 | $17.37 | $17.81 | $17.12 | 416,114 |
| 2020-03-26 | $17.72 | $18.37 | $17.54 | $18.20 | $17.49 | 438,985 |
| 2020-03-25 | $17.92 | $18.61 | $17.40 | $17.66 | $16.97 | 396,937 |
| 2020-03-24 | $17.50 | $17.97 | $17.10 | $17.90 | $17.20 | 862,541 |
| 2020-03-23 | $16.84 | $16.96 | $16.01 | $16.59 | $15.94 | 516,487 |
| 2020-03-20 | $17.42 | $17.42 | $16.24 | $16.73 | $16.08 | 659,606 |
| 2020-03-19 | $16.87 | $18.01 | $16.80 | $17.46 | $16.78 | 549,453 |
| 2020-03-18 | $17.25 | $18.67 | $16.48 | $16.87 | $16.19 | 664,017 |
| 2020-03-17 | $16.59 | $17.97 | $16.19 | $17.93 | $17.21 | 664,325 |
| 2020-03-16 | $15.95 | $17.17 | $15.70 | $15.78 | $15.15 | 513,591 |
| 2020-03-13 | $16.60 | $17.53 | $16.21 | $17.35 | $16.65 | 718,297 |
| 2020-03-12 | $16.28 | $16.72 | $15.65 | $16.00 | $15.36 | 535,824 |
| 2020-03-11 | $16.86 | $17.32 | $16.65 | $17.03 | $16.35 | 451,065 |
| 2020-03-10 | $17.26 | $17.54 | $16.80 | $17.24 | $16.55 | 393,373 |
| 2020-03-09 | $17.33 | $17.72 | $16.82 | $16.88 | $16.20 | 318,615 |
| 2020-03-06 | $17.54 | $18.17 | $17.48 | $18.16 | $17.43 | 292,980 |
| 2020-03-05 | $17.91 | $18.22 | $17.84 | $18.00 | $17.28 | 286,798 |
| 2020-03-04 | $18.15 | $18.38 | $17.79 | $18.30 | $17.57 | 282,209 |
| 2020-03-03 | $18.11 | $18.42 | $17.80 | $17.97 | $17.25 | 276,074 |
| 2020-03-02 | $17.99 | $18.15 | $17.63 | $18.11 | $17.38 | 348,678 |
| 2020-02-28 | $17.71 | $18.17 | $17.50 | $17.91 | $17.19 | 504,736 |
| 2020-02-27 | $17.92 | $18.52 | $17.67 | $18.16 | $17.43 | 402,925 |
| 2020-02-26 | $18.90 | $19.07 | $18.29 | $18.29 | $17.56 | 128,359 |
| 2020-02-25 | $19.34 | $19.35 | $18.65 | $18.78 | $18.03 | 297,882 |
| 2020-02-24 | $19.39 | $19.42 | $19.10 | $19.34 | $18.56 | 150,074 |
| 2020-02-21 | $20.03 | $20.13 | $19.79 | $19.97 | $19.17 | 172,966 |
| 2020-02-20 | $19.96 | $20.13 | $19.76 | $20.08 | $19.27 | 202,876 |
| 2020-02-19 | $19.83 | $20.14 | $19.63 | $20.03 | $19.23 | 149,315 |
| 2020-02-18 | $19.76 | $20.09 | $19.61 | $19.76 | $18.97 | 165,074 |
| 2020-02-14 | $20.28 | $20.28 | $19.75 | $19.84 | $19.04 | 145,129 |
| 2020-02-13 | $19.88 | $20.26 | $19.88 | $20.26 | $19.45 | 194,495 |
| 2020-02-12 | $19.78 | $20.10 | $19.65 | $20.03 | $19.23 | 212,534 |
| 2020-02-11 | $19.64 | $19.93 | $19.53 | $19.68 | $18.89 | 255,051 |
| 2020-02-10 | $19.67 | $19.77 | $19.45 | $19.60 | $18.81 | 191,113 |
| 2020-02-07 | $19.63 | $20.16 | $19.41 | $19.73 | $18.94 | 293,650 |
| 2020-02-06 | $19.67 | $19.83 | $19.44 | $19.48 | $18.70 | 206,246 |
| 2020-02-05 | $19.37 | $19.68 | $19.20 | $19.57 | $18.78 | 213,978 |
| 2020-02-04 | $19.20 | $19.38 | $19.02 | $19.21 | $18.44 | 204,530 |
| 2020-02-03 | $18.89 | $19.13 | $18.83 | $19.05 | $18.29 | 1,029,404 |
| 2020-01-31 | $18.98 | $19.07 | $18.62 | $18.69 | $17.94 | 255,621 |
| 2020-01-30 | $18.83 | $19.13 | $18.75 | $19.10 | $18.33 | 202,839 |
| 2020-01-29 | $19.04 | $19.43 | $19.01 | $19.02 | $18.26 | 259,144 |
| 2020-01-28 | $19.15 | $19.29 | $18.97 | $18.98 | $18.22 | 278,091 |
| 2020-01-27 | $19.24 | $19.30 | $18.99 | $19.15 | $18.38 | 295,118 |
| 2020-01-24 | $20.22 | $20.22 | $19.40 | $19.53 | $18.75 | 598,254 |
| 2020-01-23 | $20.19 | $20.56 | $19.67 | $20.26 | $19.45 | 496,051 |
| 2020-01-22 | $20.89 | $20.89 | $20.24 | $20.36 | $19.54 | 210,161 |
| 2020-01-21 | $21.00 | $21.10 | $20.72 | $20.76 | $19.93 | 179,901 |
| 2020-01-17 | $21.15 | $21.32 | $20.89 | $21.01 | $20.17 | 191,874 |
| 2020-01-16 | $21.02 | $21.36 | $20.94 | $21.13 | $20.28 | 272,151 |
| 2020-01-15 | $20.87 | $21.11 | $20.78 | $20.88 | $20.04 | 211,360 |
| 2020-01-14 | $20.63 | $21.07 | $20.57 | $20.91 | $20.07 | 240,808 |
| 2020-01-13 | $20.57 | $20.75 | $20.46 | $20.73 | $19.90 | 157,157 |
| 2020-01-10 | $20.49 | $20.70 | $20.39 | $20.64 | $19.81 | 163,126 |
| 2020-01-09 | $20.35 | $20.55 | $20.33 | $20.52 | $19.70 | 219,798 |
| 2020-01-08 | $20.37 | $20.57 | $20.25 | $20.34 | $19.52 | 169,040 |
| 2020-01-07 | $20.35 | $20.44 | $20.25 | $20.39 | $19.57 | 141,442 |
| 2020-01-06 | $20.40 | $20.43 | $20.01 | $20.34 | $19.52 | 313,073 |
| 2020-01-03 | $20.58 | $20.67 | $20.42 | $20.65 | $19.82 | 278,801 |
| 2020-01-02 | $21.16 | $21.19 | $20.73 | $20.84 | $20.00 | 175,416 |
| 2019-12-31 | $20.65 | $21.11 | $20.65 | $21.05 | $20.21 | 264,061 |
| 2019-12-30 | $20.92 | $20.96 | $20.66 | $20.74 | $19.91 | 179,175 |
| 2019-12-27 | $21.16 | $21.20 | $20.76 | $20.92 | $20.08 | 865,691 |
| 2019-12-26 | $20.87 | $21.07 | $20.68 | $21.04 | $20.20 | 807,642 |
| 2019-12-24 | $20.57 | $20.85 | $20.46 | $20.79 | $19.96 | 333,523 |
| 2019-12-23 | $20.82 | $20.89 | $20.58 | $20.59 | $19.76 | 144,770 |
| 2019-12-20 | $20.79 | $20.92 | $20.60 | $20.83 | $19.99 | 568,269 |
| 2019-12-19 | $20.79 | $20.88 | $20.66 | $20.80 | $19.97 | 151,527 |
| 2019-12-18 | $21.02 | $21.03 | $20.77 | $20.85 | $20.01 | 142,036 |
| 2019-12-17 | $21.00 | $21.15 | $20.88 | $21.01 | $20.17 | 291,837 |
| 2019-12-16 | $21.21 | $21.46 | $21.00 | $21.02 | $20.18 | 198,040 |
| 2019-12-13 | $21.06 | $21.28 | $20.92 | $21.14 | $20.29 | 208,253 |
| 2019-12-12 | $20.99 | $21.34 | $20.89 | $21.09 | $20.24 | 163,788 |
| 2019-12-11 | $21.06 | $21.25 | $20.91 | $21.02 | $20.18 | 117,193 |
| 2019-12-10 | $21.08 | $21.13 | $20.91 | $21.00 | $20.16 | 142,374 |
| 2019-12-09 | $20.83 | $21.13 | $20.83 | $21.10 | $20.25 | 192,054 |
| 2019-12-06 | $20.62 | $21.07 | $20.62 | $20.93 | $20.07 | 250,597 |
| 2019-12-05 | $20.52 | $20.66 | $20.35 | $20.41 | $19.57 | 359,660 |
| 2019-12-04 | $20.69 | $21.09 | $20.44 | $20.45 | $19.61 | 305,769 |
| 2019-12-03 | $20.96 | $20.96 | $20.57 | $20.72 | $19.87 | 134,576 |
| 2019-12-02 | $21.42 | $21.57 | $21.05 | $21.12 | $20.25 | 214,280 |
| 2019-11-29 | $21.40 | $21.54 | $21.34 | $21.41 | $20.53 | 81,905 |
| 2019-11-27 | $21.52 | $21.58 | $21.25 | $21.43 | $20.55 | 97,970 |
| 2019-11-26 | $21.27 | $21.52 | $21.08 | $21.42 | $20.54 | 177,799 |
| 2019-11-25 | $21.06 | $21.47 | $21.01 | $21.29 | $20.42 | 196,085 |
| 2019-11-22 | $21.11 | $21.20 | $20.92 | $20.98 | $20.12 | 228,266 |
| 2019-11-21 | $21.13 | $21.20 | $20.78 | $21.09 | $20.22 | 199,438 |
| 2019-11-20 | $21.71 | $21.82 | $21.04 | $21.12 | $20.25 | 284,704 |
| 2019-11-19 | $21.76 | $21.80 | $21.46 | $21.75 | $20.86 | 512,566 |
| 2019-11-18 | $21.61 | $21.78 | $21.51 | $21.75 | $20.86 | 261,557 |
| 2019-11-15 | $21.76 | $21.76 | $21.48 | $21.61 | $20.72 | 388,335 |
| 2019-11-14 | $21.58 | $21.79 | $21.49 | $21.60 | $20.71 | 210,395 |
| 2019-11-13 | $21.88 | $21.88 | $21.52 | $21.66 | $20.77 | 198,564 |
| 2019-11-12 | $22.05 | $22.12 | $21.86 | $22.01 | $21.11 | 205,395 |
| 2019-11-11 | $22.10 | $22.10 | $21.94 | $22.06 | $21.15 | 192,699 |
| 2019-11-08 | $22.11 | $22.31 | $22.09 | $22.16 | $21.25 | 191,368 |
| 2019-11-07 | $22.17 | $22.39 | $22.01 | $22.12 | $21.21 | 270,323 |
| 2019-11-06 | $21.98 | $22.15 | $21.93 | $22.05 | $21.15 | 302,517 |
| 2019-11-05 | $21.93 | $22.13 | $21.76 | $22.01 | $21.11 | 286,589 |
| 2019-11-04 | $21.42 | $21.80 | $21.35 | $21.76 | $20.87 | 294,741 |
| 2019-11-01 | $20.93 | $21.36 | $20.82 | $21.33 | $20.45 | 301,758 |
| 2019-10-31 | $21.33 | $21.75 | $20.69 | $20.90 | $20.04 | 394,634 |
| 2019-10-30 | $22.03 | $22.69 | $21.98 | $22.11 | $21.20 | 321,951 |
| 2019-10-29 | $22.35 | $22.66 | $22.25 | $22.30 | $21.39 | 240,386 |
| 2019-10-28 | $22.49 | $22.71 | $22.32 | $22.38 | $21.46 | 191,961 |
| 2019-10-25 | $22.20 | $22.63 | $22.16 | $22.49 | $21.57 | 295,109 |
| 2019-10-24 | $22.47 | $22.50 | $22.09 | $22.22 | $21.31 | 201,745 |
| 2019-10-23 | $22.41 | $22.56 | $22.18 | $22.52 | $21.60 | 222,063 |
| 2019-10-22 | $22.27 | $22.42 | $22.06 | $22.36 | $21.44 | 312,908 |
| 2019-10-21 | $22.27 | $22.55 | $22.04 | $22.17 | $21.26 | 512,137 |
| 2019-10-18 | $21.86 | $22.25 | $21.81 | $22.10 | $21.19 | 297,778 |
| 2019-10-17 | $22.09 | $22.29 | $21.78 | $21.92 | $21.02 | 301,035 |
| 2019-10-16 | $21.67 | $22.09 | $21.35 | $21.93 | $21.03 | 366,737 |
| 2019-10-15 | $21.33 | $21.76 | $21.30 | $21.61 | $20.72 | 398,155 |
| 2019-10-14 | $21.54 | $21.69 | $21.31 | $21.36 | $20.48 | 195,313 |
| 2019-10-11 | $21.61 | $21.87 | $21.50 | $21.64 | $20.75 | 435,663 |
| 2019-10-10 | $21.20 | $21.52 | $20.98 | $21.43 | $20.55 | 393,321 |
| 2019-10-09 | $21.31 | $21.47 | $21.12 | $21.15 | $20.28 | 224,451 |
| 2019-10-08 | $21.36 | $21.44 | $21.14 | $21.22 | $20.35 | 271,397 |
| 2019-10-07 | $21.35 | $21.64 | $21.13 | $21.54 | $20.66 | 346,665 |
| 2019-10-04 | $21.30 | $21.45 | $20.97 | $21.39 | $20.51 | 287,629 |
| 2019-10-03 | $21.43 | $21.60 | $20.93 | $21.25 | $20.38 | 445,089 |
| 2019-10-02 | $20.90 | $21.47 | $20.66 | $21.42 | $20.54 | 571,354 |
| 2019-10-01 | $21.61 | $21.74 | $20.83 | $20.94 | $20.08 | 360,474 |
| 2019-09-30 | $21.37 | $21.55 | $21.24 | $21.51 | $20.63 | 542,298 |
| 2019-09-27 | $21.32 | $21.51 | $21.14 | $21.27 | $20.40 | 294,616 |
| 2019-09-26 | $21.26 | $21.33 | $21.16 | $21.24 | $20.37 | 131,116 |
| 2019-09-25 | $20.92 | $21.38 | $20.92 | $21.28 | $20.41 | 297,771 |
| 2019-09-24 | $21.25 | $21.44 | $20.85 | $20.88 | $20.02 | 256,103 |
| 2019-09-23 | $21.38 | $21.57 | $21.19 | $21.21 | $20.34 | 325,050 |
| 2019-09-20 | $21.27 | $21.54 | $21.16 | $21.48 | $20.60 | 708,973 |
| 2019-09-19 | $21.31 | $21.42 | $21.11 | $21.24 | $20.37 | 223,175 |
| 2019-09-18 | $21.35 | $21.37 | $21.07 | $21.30 | $20.41 | 352,927 |
| 2019-09-17 | $21.56 | $21.57 | $21.22 | $21.52 | $20.62 | 239,247 |
| 2019-09-16 | $21.78 | $21.98 | $21.62 | $21.67 | $20.76 | 225,496 |
| 2019-09-13 | $22.26 | $22.29 | $21.89 | $21.95 | $21.03 | 276,177 |
| 2019-09-12 | $22.16 | $22.22 | $21.83 | $22.18 | $21.25 | 554,493 |
| 2019-09-11 | $22.28 | $22.28 | $21.92 | $22.18 | $21.25 | 535,213 |
| 2019-09-10 | $22.02 | $22.29 | $21.97 | $22.25 | $21.32 | 560,032 |
| 2019-09-09 | $21.63 | $21.91 | $21.55 | $21.90 | $20.98 | 292,175 |
| 2019-09-06 | $21.70 | $21.99 | $21.46 | $21.56 | $20.66 | 270,737 |
| 2019-09-05 | $21.58 | $21.92 | $21.29 | $21.73 | $20.82 | 610,191 |
| 2019-09-04 | $20.67 | $20.85 | $20.48 | $20.69 | $19.82 | 191,343 |
| 2019-09-03 | $20.49 | $20.63 | $20.25 | $20.44 | $19.58 | 274,959 |
| 2019-08-30 | $20.45 | $20.63 | $20.45 | $20.57 | $19.71 | 354,660 |
| 2019-08-29 | $20.07 | $20.53 | $19.96 | $20.36 | $19.51 | 236,825 |
| 2019-08-28 | $19.85 | $20.07 | $19.72 | $19.88 | $19.05 | 200,867 |
| 2019-08-27 | $19.77 | $20.17 | $19.75 | $19.86 | $19.03 | 378,810 |
| 2019-08-26 | $19.56 | $19.57 | $19.26 | $19.57 | $18.75 | 158,217 |
| 2019-08-23 | $19.93 | $20.02 | $19.31 | $19.37 | $18.56 | 189,913 |
| 2019-08-22 | $20.19 | $20.29 | $20.00 | $20.01 | $19.17 | 210,459 |
| 2019-08-21 | $20.22 | $20.33 | $20.04 | $20.20 | $19.35 | 150,020 |
| 2019-08-20 | $19.72 | $20.08 | $19.58 | $20.06 | $19.22 | 345,657 |
| 2019-08-19 | $19.93 | $20.00 | $19.68 | $19.74 | $18.91 | 341,250 |
| 2019-08-16 | $19.35 | $19.76 | $19.35 | $19.69 | $18.86 | 391,890 |
| 2019-08-15 | $19.47 | $19.55 | $19.11 | $19.24 | $18.43 | 179,828 |
| 2019-08-14 | $19.51 | $19.59 | $19.22 | $19.41 | $18.60 | 153,676 |
| 2019-08-13 | $19.38 | $19.93 | $19.27 | $19.75 | $18.92 | 185,399 |
| 2019-08-12 | $19.78 | $19.80 | $19.34 | $19.34 | $18.53 | 317,639 |
| 2019-08-09 | $19.97 | $19.97 | $19.76 | $19.82 | $18.99 | 527,249 |
| 2019-08-08 | $19.59 | $20.11 | $19.59 | $20.06 | $19.22 | 206,242 |
| 2019-08-07 | $19.27 | $19.55 | $19.14 | $19.47 | $18.65 | 498,772 |
| 2019-08-06 | $19.13 | $19.45 | $19.00 | $19.44 | $18.62 | 247,452 |
| 2019-08-05 | $19.41 | $19.55 | $18.84 | $19.09 | $18.29 | 500,104 |
| 2019-08-02 | $19.45 | $19.77 | $19.34 | $19.59 | $18.77 | 266,262 |
| 2019-08-01 | $19.80 | $19.98 | $19.43 | $19.51 | $18.69 | 607,713 |
| 2019-07-31 | $20.24 | $20.44 | $19.67 | $19.84 | $19.01 | 634,659 |
| 2019-07-30 | $19.82 | $20.28 | $19.79 | $20.26 | $19.41 | 273,566 |
| 2019-07-29 | $20.14 | $20.14 | $19.85 | $19.98 | $19.14 | 391,582 |
| 2019-07-26 | $19.98 | $20.10 | $19.80 | $19.98 | $19.14 | 660,285 |
| 2019-07-25 | $20.10 | $20.27 | $19.80 | $19.97 | $19.13 | 360,099 |
| 2019-07-24 | $19.81 | $20.21 | $19.63 | $20.10 | $19.26 | 604,485 |
| 2019-07-23 | $20.06 | $20.12 | $19.71 | $19.85 | $19.02 | 598,593 |
| 2019-07-22 | $19.99 | $20.26 | $19.92 | $19.97 | $19.13 | 299,298 |
| 2019-07-19 | $19.74 | $20.35 | $19.73 | $19.93 | $19.09 | 839,621 |
| 2019-07-18 | $18.95 | $19.79 | $18.40 | $19.70 | $18.87 | 575,298 |
| 2019-07-17 | $18.73 | $18.99 | $18.18 | $18.63 | $17.85 | 249,725 |
| 2019-07-16 | $18.71 | $19.34 | $18.71 | $18.88 | $18.09 | 578,345 |
| 2019-07-15 | $18.60 | $18.67 | $18.43 | $18.58 | $17.80 | 313,368 |
| 2019-07-12 | $17.85 | $18.67 | $17.68 | $18.60 | $17.82 | 451,465 |
| 2019-07-11 | $17.61 | $17.97 | $17.46 | $17.78 | $17.03 | 449,802 |
| 2019-07-10 | $18.06 | $18.10 | $17.64 | $17.74 | $17.00 | 299,215 |
| 2019-07-09 | $18.15 | $18.18 | $17.90 | $18.05 | $17.29 | 276,378 |
| 2019-07-08 | $18.27 | $18.31 | $18.17 | $18.19 | $17.43 | 185,855 |
| 2019-07-05 | $18.11 | $18.36 | $17.98 | $18.31 | $17.54 | 190,930 |
| 2019-07-03 | $18.22 | $18.37 | $18.11 | $18.16 | $17.40 | 144,983 |
| 2019-07-02 | $18.40 | $18.47 | $18.09 | $18.20 | $17.44 | 264,924 |
| 2019-07-01 | $18.13 | $18.39 | $17.87 | $18.37 | $17.60 | 419,063 |
| 2019-06-28 | $18.17 | $18.40 | $18.05 | $18.07 | $17.31 | 1,891,123 |
| 2019-06-27 | $17.95 | $18.36 | $17.83 | $18.14 | $17.38 | 395,628 |
| 2019-06-26 | $17.64 | $17.96 | $17.62 | $17.88 | $17.13 | 371,544 |
| 2019-06-25 | $17.44 | $17.67 | $17.30 | $17.59 | $16.85 | 1,089,130 |
| 2019-06-24 | $17.61 | $17.82 | $17.29 | $17.38 | $16.65 | 321,881 |
| 2019-06-21 | $18.18 | $18.25 | $17.61 | $17.61 | $16.87 | 416,258 |
| 2019-06-20 | $18.29 | $18.43 | $18.21 | $18.24 | $17.48 | 304,669 |
| 2019-06-19 | $18.18 | $18.24 | $17.99 | $18.13 | $17.35 | 554,772 |
| 2019-06-18 | $18.66 | $18.77 | $18.18 | $18.27 | $17.48 | 347,865 |
| 2019-06-17 | $19.06 | $19.29 | $18.58 | $18.65 | $17.85 | 267,123 |
| 2019-06-14 | $19.09 | $19.25 | $18.88 | $19.08 | $18.26 | 350,679 |
| 2019-06-13 | $18.70 | $19.11 | $18.70 | $19.10 | $18.28 | 279,408 |
| 2019-06-12 | $18.72 | $18.87 | $18.54 | $18.76 | $17.95 | 295,547 |
| 2019-06-11 | $18.54 | $18.98 | $17.90 | $18.73 | $17.93 | 455,063 |
| 2019-06-10 | $18.35 | $18.75 | $18.35 | $18.65 | $17.85 | 568,233 |
| 2019-06-07 | $18.39 | $18.54 | $18.35 | $18.46 | $17.67 | 317,481 |
| 2019-06-06 | $18.71 | $18.84 | $18.09 | $18.39 | $17.60 | 251,367 |
| 2019-06-05 | $18.70 | $18.90 | $18.50 | $18.73 | $17.93 | 223,581 |
| 2019-06-04 | $18.32 | $18.79 | $18.27 | $18.67 | $17.87 | 318,702 |
| 2019-06-03 | $17.88 | $18.40 | $17.88 | $18.14 | $17.36 | 329,018 |
| 2019-05-31 | $17.97 | $18.05 | $17.65 | $17.88 | $17.11 | 501,304 |
| 2019-05-30 | $18.33 | $18.34 | $17.98 | $18.11 | $17.33 | 207,617 |
| 2019-05-29 | $18.63 | $18.65 | $18.17 | $18.29 | $17.50 | 509,092 |
| 2019-05-28 | $18.93 | $18.94 | $18.52 | $18.67 | $17.87 | 283,337 |
| 2019-05-24 | $18.97 | $19.08 | $18.64 | $18.93 | $18.12 | 212,408 |
| 2019-05-23 | $18.99 | $19.09 | $18.80 | $18.88 | $18.07 | 321,024 |
| 2019-05-22 | $19.48 | $19.55 | $18.96 | $19.10 | $18.28 | 287,284 |
| 2019-05-21 | $19.78 | $19.82 | $19.53 | $19.59 | $18.75 | 168,846 |
| 2019-05-20 | $19.56 | $19.90 | $19.56 | $19.69 | $18.84 | 182,751 |
| 2019-05-17 | $19.59 | $19.89 | $19.56 | $19.67 | $18.82 | 986,771 |
| 2019-05-16 | $19.61 | $19.96 | $19.61 | $19.71 | $18.86 | 301,833 |
| 2019-05-15 | $19.42 | $19.65 | $19.38 | $19.61 | $18.77 | 243,380 |
| 2019-05-14 | $19.13 | $19.51 | $18.98 | $19.47 | $18.63 | 347,946 |
| 2019-05-13 | $19.13 | $19.16 | $18.84 | $19.05 | $18.23 | 571,524 |
| 2019-05-10 | $19.41 | $19.57 | $19.16 | $19.43 | $18.59 | 234,485 |
| 2019-05-09 | $19.12 | $19.59 | $19.12 | $19.48 | $18.64 | 268,936 |
| 2019-05-08 | $19.57 | $19.70 | $19.19 | $19.21 | $18.38 | 328,995 |
| 2019-05-07 | $19.88 | $19.93 | $19.41 | $19.59 | $18.75 | 207,547 |
| 2019-05-06 | $19.70 | $20.21 | $19.70 | $20.02 | $19.16 | 298,595 |
| 2019-05-03 | $19.67 | $20.02 | $19.62 | $19.93 | $19.07 | 219,996 |
| 2019-05-02 | $19.31 | $19.69 | $19.29 | $19.69 | $18.84 | 257,754 |
| 2019-05-01 | $19.73 | $19.73 | $19.29 | $19.34 | $18.51 | 501,129 |
| 2019-04-30 | $20.03 | $20.12 | $19.58 | $19.68 | $18.83 | 307,202 |
| 2019-04-29 | $20.34 | $20.47 | $19.90 | $20.06 | $19.20 | 640,300 |
| 2019-04-26 | $19.95 | $20.36 | $19.90 | $20.28 | $19.41 | 396,225 |
| 2019-04-25 | $20.36 | $20.50 | $19.91 | $20.01 | $19.15 | 376,662 |
| 2019-04-24 | $20.39 | $20.67 | $20.29 | $20.41 | $19.53 | 492,725 |
| 2019-04-23 | $20.65 | $20.84 | $19.74 | $20.35 | $19.48 | 695,761 |
| 2019-04-22 | $20.18 | $20.98 | $20.02 | $20.55 | $19.67 | 1,113,048 |
| 2019-04-18 | $19.31 | $20.22 | $19.26 | $20.08 | $19.22 | 622,384 |
| 2019-04-17 | $19.55 | $19.71 | $19.35 | $19.41 | $18.58 | 248,039 |
| 2019-04-16 | $19.20 | $19.49 | $19.02 | $19.46 | $18.62 | 228,378 |
| 2019-04-15 | $19.54 | $19.73 | $19.22 | $19.31 | $18.48 | 205,006 |
| 2019-04-12 | $19.71 | $19.82 | $19.43 | $19.51 | $18.67 | 257,633 |
| 2019-04-11 | $19.53 | $19.73 | $19.36 | $19.57 | $18.73 | 165,899 |
| 2019-04-10 | $19.32 | $19.56 | $19.25 | $19.49 | $18.65 | 288,312 |
| 2019-04-09 | $19.38 | $19.49 | $19.30 | $19.33 | $18.50 | 166,914 |
| 2019-04-08 | $19.27 | $19.55 | $19.12 | $19.55 | $18.71 | 217,035 |
| 2019-04-05 | $19.40 | $19.57 | $19.34 | $19.39 | $18.56 | 237,566 |
| 2019-04-04 | $19.17 | $19.51 | $19.11 | $19.36 | $18.53 | 276,799 |
| 2019-04-03 | $19.31 | $19.54 | $19.18 | $19.18 | $18.36 | 150,368 |
| 2019-04-02 | $19.33 | $19.48 | $19.16 | $19.25 | $18.42 | 386,305 |
| 2019-04-01 | $19.38 | $19.62 | $19.30 | $19.32 | $18.49 | 468,619 |
| 2019-03-29 | $19.55 | $19.55 | $19.11 | $19.28 | $18.45 | 356,546 |
| 2019-03-28 | $19.25 | $19.47 | $19.22 | $19.40 | $18.57 | 310,823 |
| 2019-03-27 | $19.17 | $19.48 | $19.03 | $19.25 | $18.42 | 268,446 |
| 2019-03-26 | $18.89 | $19.23 | $18.86 | $19.20 | $18.37 | 967,647 |
| 2019-03-25 | $18.99 | $19.11 | $18.79 | $18.80 | $17.99 | 350,563 |
| 2019-03-22 | $19.34 | $19.34 | $18.98 | $19.00 | $18.18 | 443,904 |
| 2019-03-21 | $19.02 | $19.38 | $19.02 | $19.37 | $18.54 | 378,236 |
| 2019-03-20 | $19.43 | $19.54 | $19.08 | $19.13 | $18.29 | 536,978 |
| 2019-03-19 | $20.11 | $20.11 | $19.50 | $19.52 | $18.66 | 384,671 |
| 2019-03-18 | $20.05 | $20.26 | $19.96 | $20.11 | $19.23 | 330,801 |
| 2019-03-15 | $20.40 | $20.54 | $20.01 | $20.04 | $19.16 | 664,595 |
| 2019-03-14 | $20.49 | $20.68 | $20.23 | $20.40 | $19.50 | 341,483 |
| 2019-03-13 | $20.30 | $20.70 | $20.20 | $20.52 | $19.62 | 529,404 |
| 2019-03-12 | $20.35 | $20.36 | $19.93 | $20.29 | $19.40 | 476,030 |
| 2019-03-11 | $19.82 | $20.42 | $19.75 | $20.29 | $19.40 | 753,876 |
| 2019-03-08 | $19.45 | $19.92 | $19.44 | $19.82 | $18.95 | 462,192 |
| 2019-03-07 | $19.54 | $19.78 | $19.41 | $19.70 | $18.83 | 442,042 |
| 2019-03-06 | $19.49 | $19.61 | $19.26 | $19.56 | $18.70 | 648,900 |
| 2019-03-05 | $19.77 | $19.77 | $19.44 | $19.55 | $18.69 | 549,313 |
| 2019-03-04 | $20.13 | $20.23 | $19.72 | $19.74 | $18.87 | 399,421 |
| 2019-03-01 | $20.27 | $20.27 | $19.99 | $20.09 | $19.21 | 329,228 |
| 2019-02-28 | $20.21 | $20.21 | $19.87 | $20.09 | $19.21 | 443,284 |
| 2019-02-27 | $20.64 | $20.71 | $20.12 | $20.24 | $19.35 | 394,266 |
| 2019-02-26 | $20.59 | $20.76 | $20.41 | $20.64 | $19.73 | 548,695 |
| 2019-02-25 | $20.89 | $21.07 | $20.60 | $20.64 | $19.73 | 350,800 |
| 2019-02-22 | $20.94 | $20.94 | $20.52 | $20.80 | $19.89 | 383,040 |
| 2019-02-21 | $21.15 | $21.24 | $20.81 | $20.95 | $20.03 | 233,375 |
| 2019-02-20 | $21.08 | $21.33 | $20.99 | $21.14 | $20.21 | 677,362 |
| 2019-02-19 | $20.83 | $21.16 | $20.65 | $21.01 | $20.09 | 370,867 |
| 2019-02-15 | $21.19 | $21.28 | $20.74 | $20.84 | $19.92 | 451,599 |
| 2019-02-14 | $21.00 | $21.32 | $20.98 | $21.13 | $20.20 | 254,960 |
| 2019-02-13 | $20.77 | $21.12 | $20.73 | $21.09 | $20.16 | 197,616 |
| 2019-02-12 | $20.42 | $20.80 | $20.39 | $20.78 | $19.87 | 247,610 |
| 2019-02-11 | $20.23 | $20.36 | $19.98 | $20.35 | $19.46 | 227,458 |
| 2019-02-08 | $20.23 | $20.43 | $19.96 | $20.17 | $19.28 | 267,546 |
| 2019-02-07 | $20.22 | $20.57 | $20.20 | $20.34 | $19.45 | 317,217 |
| 2019-02-06 | $20.51 | $20.75 | $20.27 | $20.34 | $19.45 | 139,963 |
| 2019-02-05 | $20.54 | $20.67 | $20.43 | $20.52 | $19.62 | 240,863 |
| 2019-02-04 | $20.08 | $20.67 | $19.90 | $20.51 | $19.61 | 345,365 |
| 2019-02-01 | $19.98 | $20.28 | $19.69 | $20.10 | $19.22 | 347,443 |
| 2019-01-31 | $20.36 | $20.52 | $19.84 | $20.01 | $19.13 | 441,793 |
| 2019-01-30 | $19.83 | $20.62 | $19.61 | $20.42 | $19.52 | 475,767 |
| 2019-01-29 | $19.97 | $20.09 | $19.74 | $19.85 | $18.98 | 533,826 |
| 2019-01-28 | $19.82 | $19.92 | $19.67 | $19.85 | $18.98 | 416,858 |
| 2019-01-25 | $19.79 | $20.03 | $19.72 | $19.85 | $18.98 | 377,002 |
| 2019-01-24 | $19.80 | $20.03 | $19.54 | $19.65 | $18.79 | 247,695 |
| 2019-01-23 | $20.32 | $21.03 | $19.68 | $19.76 | $18.89 | 1,077,473 |
| 2019-01-22 | $19.76 | $20.22 | $19.59 | $20.06 | $19.18 | 833,297 |
| 2019-01-18 | $19.69 | $20.06 | $19.58 | $19.95 | $19.07 | 311,677 |
| 2019-01-17 | $19.14 | $19.68 | $19.11 | $19.58 | $18.72 | 269,708 |
| 2019-01-16 | $19.05 | $19.33 | $18.98 | $19.11 | $18.27 | 223,631 |
| 2019-01-15 | $19.16 | $19.20 | $18.89 | $19.06 | $18.22 | 260,679 |
| 2019-01-14 | $19.14 | $19.29 | $18.91 | $19.07 | $18.23 | 258,931 |
| 2019-01-11 | $19.30 | $19.49 | $19.19 | $19.26 | $18.41 | 332,242 |
| 2019-01-10 | $19.26 | $19.40 | $19.13 | $19.33 | $18.48 | 183,240 |
| 2019-01-09 | $19.17 | $19.48 | $19.13 | $19.35 | $18.50 | 240,579 |
| 2019-01-08 | $19.02 | $19.31 | $18.13 | $19.16 | $18.32 | 391,952 |
| 2019-01-07 | $18.43 | $18.97 | $18.37 | $18.75 | $17.93 | 363,495 |
| 2019-01-04 | $18.26 | $18.73 | $17.94 | $18.53 | $17.72 | 467,689 |
| 2019-01-03 | $18.24 | $18.24 | $17.89 | $18.05 | $17.26 | 270,037 |
| 2019-01-02 | $18.10 | $18.47 | $18.07 | $18.33 | $17.52 | 298,155 |
| 2018-12-31 | $18.33 | $18.37 | $17.77 | $18.30 | $17.50 | 441,297 |
| 2018-12-28 | $18.14 | $18.49 | $17.91 | $18.24 | $17.44 | 552,769 |
| 2018-12-27 | $17.86 | $18.33 | $17.81 | $18.11 | $17.31 | 431,464 |
| 2018-12-26 | $17.37 | $18.11 | $17.26 | $18.02 | $17.23 | 418,071 |
| 2018-12-24 | $17.23 | $17.69 | $17.00 | $17.37 | $16.61 | 179,073 |
| 2018-12-21 | $17.55 | $17.70 | $17.23 | $17.30 | $16.54 | 740,132 |
| 2018-12-20 | $17.42 | $17.63 | $17.30 | $17.48 | $16.71 | 319,737 |
| 2018-12-19 | $17.84 | $18.21 | $17.24 | $17.42 | $16.65 | 270,633 |
| 2018-12-18 | $18.12 | $18.32 | $17.79 | $17.88 | $17.09 | 467,367 |
| 2018-12-17 | $18.10 | $18.48 | $17.90 | $18.12 | $17.32 | 527,445 |
| 2018-12-14 | $18.32 | $18.51 | $17.92 | $18.09 | $17.29 | 483,472 |
| 2018-12-13 | $18.94 | $19.67 | $18.38 | $18.52 | $17.71 | 517,159 |
| 2018-12-12 | $19.28 | $19.47 | $18.77 | $18.93 | $18.10 | 327,784 |
| 2018-12-11 | $19.19 | $19.31 | $18.75 | $19.07 | $18.23 | 403,032 |
| 2018-12-10 | $19.25 | $19.39 | $18.81 | $18.95 | $18.12 | 471,374 |
| 2018-12-07 | $19.42 | $19.55 | $19.07 | $19.25 | $18.40 | 444,272 |
| 2018-12-06 | $18.87 | $19.52 | $18.73 | $19.48 | $18.62 | 347,633 |
| 2018-12-04 | $20.14 | $20.27 | $18.99 | $19.08 | $18.24 | 496,065 |
| 2018-12-03 | $21.01 | $21.01 | $20.18 | $20.23 | $19.34 | 256,164 |
| 2018-11-30 | $20.47 | $21.09 | $20.47 | $20.75 | $19.82 | 302,879 |
| 2018-11-29 | $20.46 | $20.65 | $20.30 | $20.52 | $19.60 | 242,823 |
| 2018-11-28 | $20.33 | $20.73 | $20.18 | $20.53 | $19.61 | 357,745 |
| 2018-11-27 | $20.25 | $20.33 | $20.07 | $20.31 | $19.40 | 261,625 |
| 2018-11-26 | $19.97 | $20.44 | $18.74 | $20.35 | $19.44 | 383,882 |
| 2018-11-23 | $19.66 | $19.96 | $19.61 | $19.77 | $18.88 | 77,213 |
| 2018-11-21 | $19.73 | $19.98 | $19.70 | $19.77 | $18.88 | 395,278 |
| 2018-11-20 | $20.14 | $20.29 | $19.55 | $19.67 | $18.79 | 318,338 |
| 2018-11-19 | $19.97 | $20.40 | $19.73 | $20.31 | $19.40 | 519,091 |
| 2018-11-16 | $20.03 | $20.36 | $19.82 | $19.99 | $19.09 | 314,592 |
| 2018-11-15 | $19.54 | $20.20 | $19.35 | $20.09 | $19.19 | 320,598 |
| 2018-11-14 | $19.59 | $19.93 | $19.42 | $19.73 | $18.84 | 436,443 |
| 2018-11-13 | $19.70 | $19.93 | $19.37 | $19.50 | $18.62 | 289,846 |
| 2018-11-12 | $19.86 | $20.06 | $19.59 | $19.63 | $18.75 | 294,880 |
| 2018-11-09 | $20.15 | $20.42 | $19.58 | $19.85 | $18.96 | 228,746 |
| 2018-11-08 | $20.13 | $20.43 | $20.05 | $20.21 | $19.30 | 377,563 |
| 2018-11-07 | $20.21 | $20.47 | $19.81 | $20.14 | $19.24 | 383,199 |
| 2018-11-06 | $19.64 | $20.13 | $19.63 | $20.08 | $19.18 | 435,039 |
| 2018-11-05 | $19.71 | $19.72 | $19.28 | $19.59 | $18.71 | 307,801 |
| 2018-11-02 | $19.70 | $19.81 | $19.52 | $19.66 | $18.78 | 352,013 |
| 2018-11-01 | $19.47 | $19.77 | $19.24 | $19.61 | $18.73 | 363,238 |
| 2018-10-31 | $19.59 | $19.69 | $19.26 | $19.47 | $18.60 | 345,662 |
| 2018-10-30 | $18.73 | $19.46 | $18.73 | $19.43 | $18.56 | 242,167 |
| 2018-10-29 | $18.81 | $19.26 | $18.50 | $18.70 | $17.86 | 342,138 |
| 2018-10-26 | $18.77 | $18.91 | $18.39 | $18.60 | $17.76 | 439,540 |
| 2018-10-25 | $18.90 | $19.16 | $18.56 | $18.91 | $18.06 | 370,562 |
| 2018-10-24 | $18.58 | $18.94 | $18.52 | $18.57 | $17.74 | 622,615 |
| 2018-10-23 | $18.75 | $18.83 | $18.28 | $18.66 | $17.82 | 624,494 |
| 2018-10-22 | $19.51 | $19.52 | $18.86 | $18.94 | $18.09 | 539,776 |
| 2018-10-19 | $19.81 | $19.81 | $19.10 | $19.49 | $18.61 | 623,659 |
| 2018-10-18 | $18.57 | $19.81 | $18.42 | $19.74 | $18.85 | 1,058,192 |
| 2018-10-17 | $18.68 | $18.72 | $18.00 | $18.46 | $17.63 | 465,937 |
| 2018-10-16 | $18.28 | $18.73 | $18.00 | $18.70 | $17.86 | 385,187 |
| 2018-10-15 | $17.90 | $18.24 | $17.90 | $18.09 | $17.28 | 302,176 |
| 2018-10-12 | $17.90 | $18.00 | $17.69 | $17.90 | $17.10 | 341,699 |
| 2018-10-11 | $18.08 | $18.67 | $17.76 | $17.76 | $16.96 | 514,117 |
| 2018-10-10 | $18.42 | $18.48 | $18.00 | $18.03 | $17.22 | 613,875 |
| 2018-10-09 | $18.37 | $18.84 | $18.35 | $18.47 | $17.64 | 561,994 |
| 2018-10-08 | $18.18 | $18.55 | $18.10 | $18.35 | $17.53 | 362,191 |
| 2018-10-05 | $18.64 | $18.64 | $17.95 | $18.21 | $17.39 | 500,046 |
| 2018-10-04 | $19.15 | $19.20 | $18.52 | $18.65 | $17.81 | 324,434 |
| 2018-10-03 | $19.00 | $19.25 | $18.80 | $19.14 | $18.28 | 606,143 |
| 2018-10-02 | $19.42 | $19.55 | $18.88 | $18.94 | $18.09 | 267,601 |
| 2018-10-01 | $19.79 | $19.88 | $19.24 | $19.40 | $18.53 | 301,530 |
| 2018-09-28 | $19.66 | $19.90 | $19.55 | $19.73 | $18.84 | 353,180 |
| 2018-09-27 | $19.85 | $19.87 | $19.66 | $19.70 | $18.82 | 237,503 |
| 2018-09-26 | $19.76 | $20.14 | $19.65 | $19.86 | $18.97 | 279,545 |
| 2018-09-25 | $19.90 | $20.02 | $19.51 | $19.79 | $18.90 | 221,510 |
| 2018-09-24 | $19.96 | $20.13 | $19.70 | $19.89 | $19.00 | 232,700 |
| 2018-09-21 | $20.37 | $20.53 | $19.87 | $19.98 | $19.08 | 910,111 |
| 2018-09-20 | $20.43 | $20.57 | $20.22 | $20.29 | $19.38 | 223,269 |
| 2018-09-19 | $20.38 | $20.51 | $20.20 | $20.34 | $19.41 | 276,474 |
| 2018-09-18 | $20.35 | $20.50 | $20.13 | $20.38 | $19.45 | 214,710 |
| 2018-09-17 | $20.77 | $20.77 | $19.96 | $20.29 | $19.36 | 302,171 |
| 2018-09-14 | $20.73 | $21.10 | $20.69 | $20.78 | $19.83 | 222,248 |
| 2018-09-13 | $21.05 | $21.05 | $20.45 | $20.75 | $19.80 | 256,289 |
| 2018-09-12 | $20.98 | $21.01 | $20.75 | $20.97 | $20.01 | 298,349 |
| 2018-09-11 | $21.26 | $21.35 | $20.90 | $21.00 | $20.04 | 314,838 |
| 2018-09-10 | $20.94 | $21.51 | $20.81 | $21.26 | $20.29 | 587,518 |
| 2018-09-07 | $20.69 | $21.08 | $20.42 | $20.86 | $19.90 | 383,247 |
| 2018-09-06 | $20.80 | $20.93 | $20.55 | $20.70 | $19.75 | 316,348 |
| 2018-09-05 | $20.38 | $20.88 | $20.20 | $20.74 | $19.79 | 219,402 |
| 2018-09-04 | $20.48 | $20.73 | $20.08 | $20.41 | $19.47 | 271,341 |
| 2018-08-31 | $20.47 | $20.63 | $19.82 | $20.45 | $19.51 | 274,515 |
| 2018-08-30 | $20.63 | $20.68 | $20.43 | $20.52 | $19.58 | 237,447 |
| 2018-08-29 | $20.42 | $20.74 | $20.21 | $20.65 | $19.70 | 238,048 |
| 2018-08-28 | $20.55 | $20.62 | $20.33 | $20.35 | $19.42 | 266,808 |
| 2018-08-27 | $20.21 | $20.58 | $20.08 | $20.46 | $19.52 | 224,848 |
| 2018-08-24 | $20.18 | $20.32 | $19.85 | $20.12 | $19.20 | 243,142 |
| 2018-08-23 | $20.25 | $20.29 | $20.05 | $20.18 | $19.25 | 274,437 |
| 2018-08-22 | $20.37 | $20.41 | $20.13 | $20.24 | $19.31 | 236,081 |
| 2018-08-21 | $20.17 | $20.56 | $19.94 | $20.38 | $19.45 | 269,977 |
| 2018-08-20 | $19.85 | $20.18 | $19.65 | $20.14 | $19.22 | 268,091 |
| 2018-08-17 | $19.65 | $19.84 | $19.48 | $19.84 | $18.93 | 213,603 |
| 2018-08-16 | $19.82 | $19.98 | $19.66 | $19.66 | $18.76 | 231,736 |
| 2018-08-15 | $19.57 | $19.76 | $19.26 | $19.73 | $18.83 | 390,544 |
| 2018-08-14 | $19.69 | $19.92 | $19.57 | $19.65 | $18.75 | 176,297 |
| 2018-08-13 | $19.57 | $19.72 | $19.46 | $19.65 | $18.75 | 321,065 |
| 2018-08-10 | $19.32 | $19.74 | $19.17 | $19.62 | $18.72 | 291,539 |
| 2018-08-09 | $19.29 | $19.45 | $19.13 | $19.39 | $18.50 | 216,989 |
| 2018-08-08 | $19.31 | $19.31 | $19.01 | $19.27 | $18.39 | 334,770 |
| 2018-08-07 | $19.34 | $19.48 | $19.08 | $19.31 | $18.42 | 203,432 |
| 2018-08-06 | $19.12 | $19.28 | $18.99 | $19.26 | $18.38 | 254,743 |
| 2018-08-03 | $19.77 | $19.77 | $19.17 | $19.19 | $18.31 | 335,172 |
| 2018-08-02 | $19.22 | $19.72 | $19.17 | $19.62 | $18.72 | 490,197 |
| 2018-08-01 | $19.15 | $19.49 | $19.02 | $19.30 | $18.42 | 654,606 |
| 2018-07-31 | $19.34 | $19.66 | $19.17 | $19.19 | $18.31 | 753,506 |
| 2018-07-30 | $19.07 | $19.30 | $19.01 | $19.12 | $18.24 | 611,946 |
| 2018-07-27 | $19.20 | $19.29 | $18.91 | $19.10 | $18.22 | 592,421 |
| 2018-07-26 | $19.54 | $19.54 | $18.88 | $19.20 | $18.32 | 826,927 |
| 2018-07-25 | $19.66 | $19.84 | $19.07 | $19.52 | $18.63 | 837,833 |
| 2018-07-24 | $21.55 | $21.66 | $19.40 | $19.80 | $18.89 | 1,411,453 |
| 2018-07-23 | $21.02 | $21.51 | $20.88 | $21.35 | $20.37 | 926,412 |
| 2018-07-20 | $19.93 | $20.95 | $19.82 | $20.87 | $19.91 | 2,480,921 |
| 2018-07-19 | $18.64 | $20.05 | $18.40 | $19.93 | $19.02 | 755,283 |
| 2018-07-18 | $18.35 | $18.53 | $18.12 | $18.51 | $17.66 | 285,930 |
| 2018-07-17 | $17.91 | $18.43 | $17.91 | $18.30 | $17.46 | 670,243 |
| 2018-07-16 | $19.05 | $19.20 | $17.88 | $17.99 | $17.17 | 780,683 |
| 2018-07-13 | $19.12 | $19.26 | $18.86 | $18.90 | $18.03 | 286,604 |
| 2018-07-12 | $19.29 | $19.39 | $19.08 | $19.13 | $18.25 | 212,574 |
| 2018-07-11 | $19.43 | $19.56 | $19.09 | $19.20 | $18.32 | 337,110 |
| 2018-07-10 | $19.83 | $19.98 | $19.38 | $19.50 | $18.61 | 454,736 |
| 2018-07-09 | $19.54 | $19.81 | $19.27 | $19.77 | $18.86 | 262,269 |
| 2018-07-06 | $19.16 | $19.55 | $19.07 | $19.44 | $18.55 | 270,719 |
| 2018-07-05 | $19.00 | $19.18 | $18.90 | $19.15 | $18.27 | 375,551 |
| 2018-07-03 | $18.84 | $19.00 | $18.82 | $18.97 | $18.10 | 202,608 |
| 2018-07-02 | $18.51 | $18.84 | $18.51 | $18.79 | $17.93 | 246,280 |
| 2018-06-29 | $18.55 | $18.77 | $18.54 | $18.55 | $17.70 | 320,220 |
| 2018-06-28 | $18.50 | $18.66 | $18.29 | $18.51 | $17.66 | 366,227 |
| 2018-06-27 | $18.48 | $18.82 | $18.35 | $18.49 | $17.64 | 693,199 |
| 2018-06-26 | $18.60 | $18.61 | $18.27 | $18.39 | $17.55 | 772,859 |
| 2018-06-25 | $18.95 | $19.03 | $18.32 | $18.50 | $17.65 | 953,669 |
| 2018-06-22 | $19.45 | $19.58 | $18.97 | $19.01 | $18.14 | 633,211 |
| 2018-06-21 | $19.46 | $19.66 | $19.34 | $19.42 | $18.53 | 990,003 |
| 2018-06-20 | $19.54 | $19.54 | $19.37 | $19.47 | $18.56 | 367,332 |
| 2018-06-19 | $19.37 | $19.54 | $19.08 | $19.47 | $18.56 | 397,037 |
| 2018-06-18 | $19.32 | $19.68 | $19.11 | $19.49 | $18.58 | 315,470 |
| 2018-06-15 | $18.92 | $19.49 | $18.89 | $19.44 | $18.53 | 902,786 |
| 2018-06-14 | $19.54 | $19.60 | $18.98 | $19.01 | $18.12 | 642,525 |
| 2018-06-13 | $19.74 | $19.82 | $19.43 | $19.44 | $18.53 | 357,318 |
| 2018-06-12 | $19.76 | $19.94 | $19.56 | $19.75 | $18.83 | 342,336 |
| 2018-06-11 | $19.22 | $19.74 | $19.19 | $19.71 | $18.79 | 477,249 |
| 2018-06-08 | $18.81 | $19.20 | $18.75 | $19.18 | $18.28 | 434,091 |
| 2018-06-07 | $18.63 | $18.90 | $18.56 | $18.85 | $17.97 | 461,826 |
| 2018-06-06 | $18.55 | $18.89 | $18.32 | $18.56 | $17.69 | 376,281 |
| 2018-06-05 | $18.70 | $18.90 | $18.35 | $18.46 | $17.60 | 474,432 |
| 2018-06-04 | $19.11 | $19.15 | $18.52 | $18.66 | $17.79 | 551,888 |
| 2018-06-01 | $18.77 | $19.10 | $18.77 | $19.03 | $18.14 | 421,304 |
| 2018-05-31 | $19.19 | $19.20 | $18.55 | $18.68 | $17.81 | 272,549 |
| 2018-05-30 | $18.78 | $19.22 | $18.58 | $19.18 | $18.28 | 316,400 |
| 2018-05-29 | $18.69 | $18.86 | $18.62 | $18.73 | $17.85 | 443,106 |
| 2018-05-25 | $18.79 | $18.95 | $18.73 | $18.81 | $17.93 | 220,554 |
| 2018-05-24 | $18.44 | $18.82 | $18.44 | $18.78 | $17.90 | 251,988 |
| 2018-05-23 | $18.68 | $18.68 | $18.37 | $18.49 | $17.62 | 258,224 |
| 2018-05-22 | $19.11 | $19.20 | $18.67 | $18.74 | $17.86 | 546,977 |
| 2018-05-21 | $18.70 | $19.40 | $18.60 | $18.86 | $17.98 | 349,969 |
| 2018-05-18 | $18.27 | $18.68 | $17.38 | $18.62 | $17.75 | 1,036,421 |
| 2018-05-17 | $18.02 | $18.46 | $17.80 | $18.26 | $17.40 | 433,920 |
| 2018-05-16 | $18.02 | $18.13 | $17.89 | $18.04 | $17.20 | 518,541 |
| 2018-05-15 | $17.87 | $18.01 | $17.74 | $17.96 | $17.12 | 693,586 |
| 2018-05-14 | $18.09 | $18.21 | $17.88 | $18.06 | $17.21 | 726,442 |
| 2018-05-11 | $17.86 | $18.07 | $17.78 | $17.90 | $17.06 | 709,834 |
| 2018-05-10 | $17.79 | $18.01 | $17.61 | $17.88 | $17.04 | 377,365 |
| 2018-05-09 | $17.72 | $17.85 | $17.54 | $17.75 | $16.92 | 510,694 |
| 2018-05-08 | $17.53 | $18.08 | $17.53 | $17.65 | $16.82 | 701,301 |
| 2018-05-07 | $17.71 | $17.88 | $17.59 | $17.67 | $16.84 | 391,447 |
| 2018-05-04 | $17.74 | $17.90 | $17.55 | $17.76 | $16.93 | 548,909 |
| 2018-05-03 | $17.90 | $18.43 | $17.57 | $17.78 | $16.95 | 309,063 |
| 2018-05-02 | $17.64 | $18.10 | $17.48 | $17.89 | $17.05 | 662,814 |
| 2018-05-01 | $17.80 | $17.85 | $17.54 | $17.69 | $16.86 | 712,722 |
| 2018-04-30 | $18.30 | $18.53 | $17.83 | $17.83 | $17.00 | 982,449 |
| 2018-04-27 | $18.09 | $18.35 | $17.93 | $18.23 | $17.38 | 587,670 |
| 2018-04-26 | $18.34 | $18.84 | $17.84 | $18.09 | $17.24 | 1,536,889 |
| 2018-04-25 | $18.00 | $18.57 | $17.90 | $18.24 | $17.39 | 1,219,628 |
| 2018-04-24 | $18.03 | $18.31 | $17.71 | $17.90 | $17.06 | 523,494 |
| 2018-04-23 | $18.12 | $18.40 | $17.90 | $18.01 | $17.17 | 208,587 |
| 2018-04-20 | $18.57 | $18.66 | $18.00 | $18.06 | $17.21 | 447,192 |
| 2018-04-19 | $18.76 | $18.93 | $18.55 | $18.66 | $17.79 | 296,984 |
| 2018-04-18 | $18.67 | $18.90 | $18.67 | $18.83 | $17.95 | 290,016 |
| 2018-04-17 | $18.63 | $18.73 | $18.36 | $18.60 | $17.73 | 329,254 |
| 2018-04-16 | $18.17 | $18.70 | $18.12 | $18.56 | $17.69 | 459,779 |
| 2018-04-13 | $18.15 | $18.15 | $17.94 | $18.00 | $17.16 | 339,950 |
| 2018-04-12 | $18.21 | $18.32 | $18.00 | $18.10 | $17.25 | 335,767 |
| 2018-04-11 | $17.89 | $18.13 | $17.88 | $18.07 | $17.22 | 647,667 |
| 2018-04-10 | $17.67 | $18.04 | $17.59 | $17.93 | $17.09 | 1,284,279 |
| 2018-04-09 | $17.81 | $18.01 | $17.56 | $17.58 | $16.76 | 997,112 |
| 2018-04-06 | $17.86 | $18.15 | $17.51 | $17.79 | $16.96 | 891,154 |
| 2018-04-05 | $18.41 | $18.41 | $17.85 | $18.15 | $17.30 | 762,855 |
| 2018-04-04 | $18.27 | $18.51 | $18.08 | $18.43 | $17.57 | 549,386 |
| 2018-04-03 | $18.11 | $18.51 | $18.11 | $18.41 | $17.55 | 576,722 |
| 2018-04-02 | $18.00 | $18.25 | $17.82 | $18.03 | $17.19 | 953,505 |
| 2018-03-29 | $18.01 | $18.41 | $17.99 | $17.99 | $17.15 | 1,114,501 |
| 2018-03-28 | $18.12 | $18.30 | $17.76 | $17.97 | $17.13 | 982,117 |
| 2018-03-27 | $18.81 | $18.81 | $18.01 | $18.21 | $17.36 | 475,063 |
| 2018-03-26 | $18.91 | $19.02 | $18.49 | $18.75 | $17.87 | 499,798 |
| 2018-03-23 | $19.29 | $19.29 | $18.75 | $18.75 | $17.87 | 338,442 |
| 2018-03-22 | $19.66 | $19.88 | $19.22 | $19.23 | $18.33 | 645,724 |
| 2018-03-21 | $19.65 | $20.04 | $19.56 | $19.85 | $18.90 | 408,748 |
| 2018-03-20 | $19.80 | $19.88 | $19.54 | $19.60 | $18.66 | 418,164 |
| 2018-03-19 | $19.63 | $19.84 | $19.59 | $19.75 | $18.81 | 300,279 |
| 2018-03-16 | $19.50 | $19.76 | $19.47 | $19.72 | $18.78 | 505,781 |
| 2018-03-15 | $19.45 | $19.74 | $19.33 | $19.49 | $18.56 | 374,428 |
| 2018-03-14 | $19.54 | $19.99 | $19.11 | $19.28 | $18.36 | 451,506 |
| 2018-03-13 | $19.82 | $20.10 | $18.97 | $19.41 | $18.48 | 1,308,430 |
| 2018-03-12 | $19.94 | $20.07 | $19.65 | $19.70 | $18.76 | 219,997 |
| 2018-03-09 | $19.55 | $20.07 | $19.50 | $19.94 | $18.99 | 407,424 |
| 2018-03-08 | $19.48 | $19.48 | $19.25 | $19.45 | $18.52 | 323,637 |
| 2018-03-07 | $19.38 | $19.58 | $19.15 | $19.42 | $18.49 | 352,873 |
| 2018-03-06 | $19.54 | $19.82 | $19.27 | $19.50 | $18.57 | 347,469 |
| 2018-03-05 | $19.58 | $19.68 | $19.26 | $19.51 | $18.58 | 374,091 |
| 2018-03-02 | $19.40 | $19.88 | $19.33 | $19.76 | $18.82 | 441,595 |
| 2018-03-01 | $19.57 | $19.88 | $19.31 | $19.55 | $18.62 | 470,738 |
| 2018-02-28 | $19.81 | $19.84 | $19.51 | $19.52 | $18.59 | 370,174 |
| 2018-02-27 | $20.04 | $20.22 | $19.77 | $19.82 | $18.87 | 462,053 |
| 2018-02-26 | $20.16 | $20.30 | $19.90 | $20.05 | $19.09 | 526,827 |
| 2018-02-23 | $20.04 | $20.31 | $19.97 | $20.07 | $19.11 | 394,231 |
| 2018-02-22 | $19.93 | $20.29 | $19.93 | $20.04 | $19.08 | 707,201 |
| 2018-02-21 | $20.07 | $20.36 | $19.83 | $19.85 | $18.90 | 467,210 |
| 2018-02-20 | $20.35 | $20.38 | $19.95 | $20.04 | $19.08 | 818,084 |
| 2018-02-16 | $20.38 | $20.84 | $20.19 | $20.54 | $19.56 | 355,981 |
| 2018-02-15 | $20.60 | $20.77 | $20.07 | $20.48 | $19.50 | 511,025 |
| 2018-02-14 | $21.06 | $21.64 | $19.22 | $20.49 | $19.51 | 819,217 |
| 2018-02-13 | $19.75 | $21.53 | $19.03 | $21.35 | $20.33 | 1,449,451 |
| 2018-02-12 | $20.59 | $22.05 | $19.38 | $20.12 | $19.16 | 1,582,235 |
| 2018-02-09 | $20.94 | $21.40 | $20.17 | $20.62 | $19.63 | 538,086 |
| 2018-02-08 | $21.61 | $21.79 | $20.75 | $20.75 | $19.76 | 399,096 |
| 2018-02-07 | $21.39 | $21.74 | $21.32 | $21.50 | $20.47 | 433,943 |
| 2018-02-06 | $21.06 | $22.10 | $20.83 | $21.47 | $20.44 | 537,012 |
| 2018-02-05 | $22.10 | $22.34 | $21.39 | $21.42 | $20.40 | 435,264 |
| 2018-02-02 | $22.50 | $22.96 | $22.21 | $22.27 | $21.21 | 574,714 |
| 2018-02-01 | $22.53 | $22.91 | $22.14 | $22.73 | $21.64 | 593,138 |
| 2018-01-31 | $22.81 | $23.37 | $22.63 | $22.69 | $21.60 | 714,752 |
| 2018-01-30 | $22.96 | $23.00 | $22.43 | $22.57 | $21.49 | 299,654 |
| 2018-01-29 | $23.33 | $23.52 | $23.13 | $23.19 | $22.08 | 269,234 |
| 2018-01-26 | $23.31 | $23.61 | $22.98 | $23.37 | $22.25 | 458,148 |
| 2018-01-25 | $23.75 | $23.75 | $22.86 | $23.24 | $22.13 | 434,079 |
| 2018-01-24 | $23.40 | $23.78 | $23.22 | $23.63 | $22.50 | 1,189,941 |
| 2018-01-23 | $23.59 | $23.59 | $23.21 | $23.40 | $22.28 | 323,681 |
| 2018-01-22 | $23.50 | $23.69 | $23.25 | $23.59 | $22.46 | 305,043 |
| 2018-01-19 | $23.19 | $23.56 | $23.02 | $23.56 | $22.43 | 334,931 |
| 2018-01-18 | $22.86 | $23.30 | $22.86 | $23.20 | $22.09 | 267,308 |
| 2018-01-17 | $22.93 | $23.17 | $22.63 | $22.78 | $21.69 | 437,947 |
| 2018-01-16 | $23.21 | $23.27 | $22.75 | $22.88 | $21.79 | 362,533 |
| 2018-01-12 | $23.59 | $23.59 | $22.98 | $23.10 | $22.00 | 341,731 |
| 2018-01-11 | $23.19 | $23.62 | $23.13 | $23.59 | $22.46 | 508,652 |
| 2018-01-10 | $23.42 | $23.59 | $22.98 | $23.08 | $21.98 | 960,081 |
| 2018-01-09 | $23.71 | $23.89 | $23.27 | $23.46 | $22.34 | 635,615 |
| 2018-01-08 | $23.23 | $23.87 | $23.07 | $23.70 | $22.57 | 889,261 |
| 2018-01-05 | $23.32 | $23.58 | $23.05 | $23.22 | $22.11 | 192,992 |
| 2018-01-04 | $23.56 | $23.88 | $23.24 | $23.31 | $22.20 | 255,456 |
| 2018-01-03 | $23.55 | $23.65 | $23.41 | $23.55 | $22.42 | 464,283 |
| 2018-01-02 | $23.53 | $23.87 | $23.48 | $23.64 | $22.51 | 292,283 |
| 2017-12-29 | $23.49 | $23.68 | $23.34 | $23.34 | $22.22 | 226,523 |
| 2017-12-28 | $23.48 | $23.48 | $23.25 | $23.45 | $22.33 | 195,471 |
| 2017-12-27 | $23.40 | $23.56 | $23.25 | $23.53 | $22.40 | 195,313 |
| 2017-12-26 | $23.50 | $23.70 | $23.19 | $23.37 | $22.25 | 258,973 |
| 2017-12-22 | $23.02 | $23.55 | $22.79 | $23.51 | $22.39 | 484,466 |
| 2017-12-21 | $23.06 | $23.15 | $22.83 | $23.03 | $21.93 | 505,050 |
| 2017-12-20 | $23.00 | $23.19 | $22.86 | $22.98 | $21.88 | 211,774 |
| 2017-12-19 | $22.67 | $22.99 | $22.53 | $22.87 | $21.78 | 311,804 |
| 2017-12-18 | $22.89 | $22.89 | $22.61 | $22.77 | $21.68 | 293,722 |
| 2017-12-15 | $22.34 | $22.85 | $22.32 | $22.72 | $21.63 | 634,813 |
| 2017-12-14 | $22.74 | $22.74 | $22.22 | $22.34 | $21.27 | 288,280 |
| 2017-12-13 | $22.45 | $22.81 | $22.39 | $22.67 | $21.59 | 509,731 |
| 2017-12-12 | $22.42 | $22.56 | $22.30 | $22.39 | $21.32 | 240,431 |
| 2017-12-11 | $22.72 | $22.79 | $22.30 | $22.35 | $21.28 | 179,287 |
| 2017-12-08 | $23.10 | $23.10 | $22.65 | $22.80 | $21.69 | 383,037 |
| 2017-12-07 | $22.58 | $22.97 | $22.56 | $22.95 | $21.83 | 347,624 |
| 2017-12-06 | $22.32 | $22.81 | $22.22 | $22.60 | $21.50 | 317,615 |
| 2017-12-05 | $22.61 | $22.70 | $22.06 | $22.29 | $21.21 | 369,998 |
| 2017-12-04 | $23.11 | $23.33 | $22.48 | $22.64 | $21.54 | 571,373 |
| 2017-12-01 | $22.84 | $23.12 | $22.38 | $22.87 | $21.76 | 422,379 |
| 2017-11-30 | $22.69 | $23.03 | $22.50 | $22.84 | $21.73 | 441,345 |
| 2017-11-29 | $22.07 | $22.62 | $21.99 | $22.59 | $21.49 | 367,439 |
| 2017-11-28 | $21.40 | $22.10 | $21.29 | $22.07 | $21.00 | 456,143 |
| 2017-11-27 | $21.27 | $21.35 | $21.08 | $21.29 | $20.25 | 529,601 |
| 2017-11-24 | $21.26 | $21.36 | $21.14 | $21.25 | $20.22 | 120,239 |
| 2017-11-22 | $21.39 | $21.56 | $21.18 | $21.20 | $20.17 | 681,432 |
| 2017-11-21 | $20.83 | $21.36 | $20.69 | $21.34 | $20.30 | 479,595 |
| 2017-11-20 | $20.60 | $20.87 | $20.39 | $20.73 | $19.72 | 295,002 |
| 2017-11-17 | $20.82 | $20.98 | $20.42 | $20.56 | $19.56 | 478,544 |
| 2017-11-16 | $20.71 | $21.07 | $20.69 | $20.78 | $19.77 | 558,443 |
| 2017-11-15 | $21.16 | $21.22 | $20.35 | $20.60 | $19.60 | 553,478 |
| 2017-11-14 | $21.25 | $21.31 | $21.02 | $21.24 | $20.21 | 399,538 |
| 2017-11-13 | $21.06 | $21.27 | $20.78 | $21.24 | $20.21 | 624,257 |
| 2017-11-10 | $21.31 | $21.39 | $20.95 | $21.22 | $20.19 | 513,698 |
| 2017-11-09 | $21.40 | $21.53 | $21.12 | $21.37 | $20.33 | 632,952 |
| 2017-11-08 | $21.22 | $21.58 | $20.61 | $21.53 | $20.48 | 536,942 |
| 2017-11-07 | $21.11 | $21.46 | $20.86 | $21.26 | $20.23 | 705,445 |
| 2017-11-06 | $21.18 | $21.26 | $20.99 | $21.11 | $20.08 | 294,458 |
| 2017-11-03 | $21.63 | $21.63 | $21.05 | $21.17 | $20.14 | 393,794 |
| 2017-11-02 | $21.03 | $21.50 | $20.66 | $21.46 | $20.42 | 490,657 |
| 2017-11-01 | $21.29 | $21.42 | $20.80 | $21.04 | $20.02 | 524,283 |
| 2017-10-31 | $21.30 | $21.56 | $21.10 | $21.33 | $20.29 | 1,015,763 |
| 2017-10-30 | $22.17 | $22.50 | $21.13 | $21.31 | $20.27 | 1,182,766 |
| 2017-10-27 | $24.00 | $24.07 | $22.30 | $22.50 | $21.40 | 1,291,613 |
| 2017-10-26 | $23.68 | $24.09 | $23.68 | $23.95 | $22.78 | 224,314 |
| 2017-10-25 | $23.73 | $23.73 | $23.38 | $23.64 | $22.49 | 224,940 |
| 2017-10-24 | $23.81 | $24.06 | $23.75 | $23.78 | $22.62 | 313,989 |
| 2017-10-23 | $23.96 | $24.06 | $23.72 | $23.74 | $22.58 | 292,505 |
| 2017-10-20 | $23.47 | $23.98 | $23.47 | $23.96 | $22.79 | 345,044 |
| 2017-10-19 | $23.19 | $23.43 | $22.31 | $23.38 | $22.24 | 213,337 |
| 2017-10-18 | $23.05 | $23.36 | $22.96 | $23.35 | $22.21 | 265,123 |
| 2017-10-17 | $23.03 | $23.72 | $22.77 | $22.91 | $21.79 | 357,979 |
| 2017-10-16 | $23.19 | $23.99 | $22.68 | $23.04 | $21.92 | 419,098 |
| 2017-10-13 | $23.89 | $23.89 | $23.12 | $23.13 | $22.00 | 275,885 |
| 2017-10-12 | $23.75 | $23.87 | $23.62 | $23.71 | $22.56 | 330,025 |
| 2017-10-11 | $23.75 | $23.91 | $23.55 | $23.69 | $22.54 | 401,039 |
| 2017-10-10 | $23.79 | $23.84 | $23.55 | $23.70 | $22.55 | 236,648 |
| 2017-10-09 | $24.00 | $24.56 | $23.69 | $23.75 | $22.59 | 196,269 |
| 2017-10-06 | $24.06 | $24.26 | $23.99 | $24.01 | $22.84 | 312,593 |
| 2017-10-05 | $23.97 | $24.08 | $23.81 | $24.00 | $22.83 | 389,684 |
| 2017-10-04 | $24.30 | $24.41 | $23.94 | $24.06 | $22.89 | 556,511 |
| 2017-10-03 | $25.06 | $25.09 | $24.30 | $24.32 | $23.14 | 621,571 |
| 2017-10-02 | $25.15 | $25.20 | $24.69 | $25.12 | $23.90 | 710,407 |
| 2017-09-29 | $24.06 | $25.22 | $24.06 | $25.08 | $23.86 | 1,688,556 |
| 2017-09-28 | $23.26 | $23.52 | $21.78 | $23.29 | $22.16 | 414,400 |
| 2017-09-27 | $23.11 | $23.36 | $22.98 | $23.32 | $22.18 | 311,713 |
| 2017-09-26 | $22.76 | $23.07 | $22.75 | $22.99 | $21.87 | 343,186 |
| 2017-09-25 | $22.99 | $23.02 | $22.71 | $22.79 | $21.68 | 372,241 |
| 2017-09-22 | $22.97 | $23.11 | $22.79 | $22.96 | $21.84 | 360,131 |
| 2017-09-21 | $22.94 | $23.17 | $22.85 | $22.96 | $21.84 | 193,941 |
| 2017-09-20 | $22.67 | $22.96 | $22.51 | $22.96 | $21.82 | 254,289 |
| 2017-09-19 | $22.75 | $22.84 | $22.64 | $22.64 | $21.52 | 201,323 |
| 2017-09-18 | $22.56 | $22.82 | $22.52 | $22.70 | $21.58 | 389,627 |
| 2017-09-15 | $22.37 | $22.55 | $22.32 | $22.55 | $21.43 | 1,121,392 |
| 2017-09-14 | $22.61 | $22.65 | $22.31 | $22.34 | $21.23 | 442,103 |
| 2017-09-13 | $22.84 | $22.88 | $22.34 | $22.56 | $21.44 | 378,399 |
| 2017-09-12 | $22.68 | $22.83 | $22.65 | $22.81 | $21.68 | 410,199 |
| 2017-09-11 | $22.97 | $22.98 | $22.42 | $22.68 | $21.56 | 466,781 |
| 2017-09-08 | $22.67 | $22.89 | $22.57 | $22.87 | $21.74 | 743,049 |
| 2017-09-07 | $22.52 | $22.82 | $22.50 | $22.72 | $21.60 | 523,314 |
| 2017-09-06 | $22.54 | $22.75 | $22.43 | $22.47 | $21.36 | 292,821 |
| 2017-09-05 | $22.27 | $22.62 | $22.20 | $22.52 | $21.41 | 557,288 |
| 2017-09-01 | $22.19 | $22.55 | $22.15 | $22.31 | $21.21 | 289,580 |
| 2017-08-31 | $22.21 | $22.21 | $21.88 | $22.17 | $21.07 | 364,955 |
| 2017-08-30 | $22.05 | $22.37 | $21.90 | $22.13 | $21.03 | 918,558 |
| 2017-08-29 | $21.46 | $22.21 | $21.30 | $22.01 | $20.92 | 725,492 |
| 2017-08-28 | $21.30 | $21.57 | $21.10 | $21.55 | $20.48 | 732,259 |
| 2017-08-25 | $20.68 | $21.31 | $20.58 | $21.22 | $20.17 | 522,609 |
| 2017-08-24 | $20.81 | $20.82 | $20.44 | $20.55 | $19.53 | 596,328 |
| 2017-08-23 | $20.84 | $20.90 | $20.69 | $20.73 | $19.70 | 250,290 |
| 2017-08-22 | $20.99 | $21.02 | $20.71 | $20.94 | $19.90 | 319,114 |
| 2017-08-21 | $20.90 | $21.07 | $20.85 | $20.92 | $19.88 | 329,167 |
| 2017-08-18 | $20.87 | $21.07 | $20.78 | $20.88 | $19.85 | 348,954 |
| 2017-08-17 | $21.07 | $21.18 | $20.90 | $20.99 | $19.95 | 454,919 |
| 2017-08-16 | $21.33 | $21.49 | $21.06 | $21.10 | $20.06 | 615,316 |
| 2017-08-15 | $21.37 | $21.56 | $21.27 | $21.30 | $20.25 | 343,429 |
| 2017-08-14 | $20.98 | $21.36 | $20.96 | $21.36 | $20.30 | 290,193 |
| 2017-08-11 | $20.72 | $20.88 | $20.69 | $20.84 | $19.81 | 256,991 |
| 2017-08-10 | $20.72 | $20.83 | $20.58 | $20.68 | $19.66 | 421,728 |
| 2017-08-09 | $20.62 | $20.85 | $20.51 | $20.85 | $19.82 | 305,759 |
| 2017-08-08 | $20.95 | $20.97 | $20.65 | $20.69 | $19.67 | 479,310 |
| 2017-08-07 | $21.06 | $21.14 | $20.89 | $20.93 | $19.89 | 393,653 |
| 2017-08-04 | $20.75 | $21.30 | $20.75 | $21.13 | $20.08 | 366,787 |
| 2017-08-03 | $20.83 | $20.94 | $20.02 | $20.72 | $19.69 | 402,483 |
| 2017-08-02 | $21.05 | $21.13 | $20.43 | $20.80 | $19.77 | 512,887 |
| 2017-08-01 | $21.23 | $21.23 | $20.92 | $21.14 | $20.09 | 371,284 |
| 2017-07-31 | $20.88 | $21.30 | $20.85 | $21.13 | $20.08 | 323,556 |
| 2017-07-28 | $20.95 | $21.28 | $20.84 | $21.04 | $20.00 | 393,646 |
| 2017-07-27 | $21.80 | $21.81 | $20.85 | $20.96 | $19.92 | 493,328 |
| 2017-07-26 | $21.83 | $21.94 | $21.69 | $21.76 | $20.68 | 361,787 |
| 2017-07-25 | $21.54 | $21.90 | $21.46 | $21.75 | $20.67 | 344,344 |
| 2017-07-24 | $21.52 | $21.55 | $21.40 | $21.42 | $20.36 | 247,337 |
| 2017-07-21 | $21.73 | $21.73 | $21.40 | $21.58 | $20.51 | 466,333 |
| 2017-07-20 | $21.50 | $21.68 | $21.42 | $21.59 | $20.52 | 290,407 |
| 2017-07-19 | $21.53 | $21.67 | $21.36 | $21.54 | $20.47 | 213,063 |
| 2017-07-18 | $21.73 | $21.73 | $21.43 | $21.51 | $20.45 | 229,822 |
| 2017-07-17 | $21.80 | $22.00 | $21.43 | $21.76 | $20.68 | 353,929 |
| 2017-07-14 | $21.82 | $22.00 | $21.68 | $21.91 | $20.83 | 272,404 |
| 2017-07-13 | $21.77 | $21.83 | $21.43 | $21.81 | $20.73 | 336,855 |
| 2017-07-12 | $21.33 | $21.99 | $21.28 | $21.85 | $20.77 | 553,078 |
| 2017-07-11 | $21.14 | $21.94 | $21.11 | $21.25 | $20.20 | 902,517 |
| 2017-07-10 | $22.00 | $22.00 | $21.21 | $21.23 | $20.18 | 831,068 |
| 2017-07-07 | $21.26 | $21.58 | $21.11 | $21.55 | $20.48 | 652,711 |
| 2017-07-06 | $20.98 | $21.37 | $20.98 | $21.21 | $20.16 | 757,170 |
| 2017-07-05 | $21.02 | $21.08 | $20.79 | $21.00 | $19.96 | 493,764 |
| 2017-07-03 | $20.95 | $21.05 | $20.48 | $20.96 | $19.92 | 429,402 |
| 2017-06-30 | $20.97 | $21.15 | $20.77 | $20.82 | $19.79 | 400,648 |
| 2017-06-29 | $21.18 | $21.29 | $20.75 | $20.96 | $19.92 | 332,891 |
| 2017-06-28 | $20.88 | $21.20 | $20.68 | $21.14 | $20.09 | 658,711 |
| 2017-06-27 | $20.74 | $20.89 | $20.59 | $20.76 | $19.73 | 433,589 |
| 2017-06-26 | $20.79 | $20.86 | $20.60 | $20.74 | $19.71 | 164,852 |
| 2017-06-23 | $20.67 | $20.78 | $20.63 | $20.71 | $19.68 | 223,666 |
| 2017-06-22 | $20.55 | $21.09 | $20.42 | $20.67 | $19.65 | 205,893 |
| 2017-06-21 | $20.60 | $20.65 | $20.24 | $20.53 | $19.51 | 253,179 |
| 2017-06-20 | $20.86 | $20.86 | $20.58 | $20.66 | $19.62 | 353,718 |
| 2017-06-19 | $20.78 | $20.96 | $20.66 | $20.91 | $19.86 | 326,748 |
| 2017-06-16 | $20.69 | $20.76 | $20.52 | $20.71 | $19.67 | 557,645 |
| 2017-06-15 | $20.52 | $20.87 | $20.52 | $20.83 | $19.78 | 202,802 |
| 2017-06-14 | $20.81 | $20.96 | $20.58 | $20.68 | $19.64 | 197,152 |
| 2017-06-13 | $20.74 | $21.09 | $20.62 | $20.85 | $19.80 | 433,348 |
| 2017-06-12 | $20.55 | $21.13 | $20.43 | $20.74 | $19.69 | 555,792 |
| 2017-06-09 | $20.26 | $20.58 | $20.17 | $20.55 | $19.51 | 558,284 |
| 2017-06-08 | $20.25 | $20.28 | $20.09 | $20.19 | $19.17 | 324,900 |
| 2017-06-07 | $20.00 | $20.34 | $19.95 | $20.23 | $19.21 | 383,429 |
| 2017-06-06 | $19.89 | $20.11 | $19.83 | $19.99 | $18.98 | 258,832 |
| 2017-06-05 | $19.82 | $20.12 | $19.74 | $20.01 | $19.00 | 357,245 |
| 2017-06-02 | $19.58 | $20.09 | $19.51 | $19.86 | $18.86 | 345,967 |
| 2017-06-01 | $19.51 | $19.60 | $19.33 | $19.55 | $18.56 | 295,023 |
| 2017-05-31 | $19.54 | $19.59 | $19.27 | $19.45 | $18.47 | 197,640 |
| 2017-05-30 | $19.35 | $19.64 | $19.26 | $19.52 | $18.54 | 174,038 |
| 2017-05-26 | $19.64 | $19.64 | $19.31 | $19.39 | $18.41 | 281,771 |
| 2017-05-25 | $19.40 | $19.67 | $19.21 | $19.64 | $18.65 | 337,150 |
| 2017-05-24 | $19.38 | $19.58 | $19.28 | $19.37 | $18.39 | 387,254 |
| 2017-05-23 | $19.35 | $19.55 | $19.22 | $19.37 | $18.39 | 367,670 |
| 2017-05-22 | $19.13 | $19.34 | $19.07 | $19.28 | $18.31 | 436,622 |
| 2017-05-19 | $19.03 | $19.22 | $18.95 | $19.08 | $18.12 | 467,219 |
| 2017-05-18 | $18.77 | $19.16 | $18.71 | $19.03 | $18.07 | 494,105 |
| 2017-05-17 | $18.94 | $19.07 | $18.74 | $18.86 | $17.91 | 555,808 |
| 2017-05-16 | $19.21 | $19.26 | $19.10 | $19.18 | $18.21 | 460,002 |
| 2017-05-15 | $19.22 | $19.28 | $19.09 | $19.21 | $18.24 | 336,205 |
| 2017-05-12 | $19.26 | $19.37 | $19.09 | $19.17 | $18.20 | 512,389 |
| 2017-05-11 | $19.42 | $19.52 | $19.28 | $19.35 | $18.37 | 429,013 |
| 2017-05-10 | $19.42 | $19.54 | $19.26 | $19.52 | $18.54 | 507,143 |
| 2017-05-09 | $19.46 | $19.54 | $19.27 | $19.42 | $18.44 | 579,298 |
| 2017-05-08 | $19.64 | $19.67 | $19.36 | $19.42 | $18.44 | 274,273 |
| 2017-05-05 | $19.92 | $19.98 | $19.58 | $19.69 | $18.70 | 302,769 |
| 2017-05-04 | $20.00 | $20.17 | $19.71 | $19.91 | $18.91 | 212,429 |
| 2017-05-03 | $19.90 | $20.09 | $19.61 | $19.99 | $18.98 | 436,967 |
| 2017-05-02 | $20.07 | $20.11 | $19.86 | $20.00 | $18.99 | 479,744 |
| 2017-05-01 | $20.24 | $20.29 | $20.01 | $20.06 | $19.05 | 310,089 |
| 2017-04-28 | $20.52 | $20.68 | $20.07 | $20.12 | $19.11 | 361,360 |
| 2017-04-27 | $20.52 | $20.68 | $20.40 | $20.53 | $19.49 | 409,244 |
| 2017-04-26 | $20.26 | $20.63 | $20.23 | $20.49 | $19.46 | 762,558 |
| 2017-04-25 | $20.44 | $20.67 | $20.31 | $20.33 | $19.30 | 556,722 |
| 2017-04-24 | $20.06 | $20.52 | $20.05 | $20.35 | $19.32 | 729,493 |
| 2017-04-21 | $19.37 | $20.21 | $18.99 | $20.07 | $19.06 | 1,694,052 |
| 2017-04-20 | $19.30 | $19.44 | $19.18 | $19.33 | $18.36 | 1,040,222 |
| 2017-04-19 | $19.37 | $19.55 | $19.18 | $19.20 | $18.23 | 4,925 |
| 2017-04-18 | $19.35 | $19.43 | $19.23 | $19.29 | $18.32 | 3,698 |
| 2017-04-17 | $19.05 | $19.42 | $18.95 | $19.41 | $18.43 | 452,026 |
| 2017-04-13 | $19.13 | $19.32 | $18.95 | $19.00 | $18.04 | 783,850 |
| 2017-04-12 | $19.64 | $19.76 | $19.15 | $19.18 | $18.21 | 659,640 |
| 2017-04-11 | $19.89 | $20.11 | $19.45 | $19.66 | $18.67 | 764,181 |
| 2017-04-10 | $19.88 | $20.18 | $19.50 | $20.00 | $18.99 | 1,177,981 |
| 2017-04-07 | $19.61 | $19.81 | $19.50 | $19.63 | $18.64 | 435,324 |
| 2017-04-06 | $19.74 | $19.85 | $19.47 | $19.66 | $18.67 | 722,277 |
| 2017-04-05 | $20.01 | $20.16 | $19.71 | $19.76 | $18.76 | 387,704 |
| 2017-04-04 | $19.82 | $20.08 | $19.78 | $19.92 | $18.92 | 264,629 |
| 2017-04-03 | $20.05 | $20.38 | $19.91 | $19.91 | $18.91 | 378,704 |
| 2017-03-31 | $19.97 | $20.21 | $19.80 | $20.05 | $19.04 | 266,443 |
| 2017-03-30 | $19.97 | $20.18 | $19.82 | $20.00 | $18.99 | 239,642 |
| 2017-03-29 | $19.85 | $20.00 | $19.71 | $19.92 | $18.92 | 283,734 |
| 2017-03-28 | $19.53 | $19.96 | $19.31 | $19.90 | $18.90 | 438,643 |
| 2017-03-27 | $19.66 | $19.82 | $19.46 | $19.57 | $18.58 | 390,075 |
| 2017-03-24 | $20.01 | $20.17 | $19.75 | $19.92 | $18.92 | 459,554 |
| 2017-03-23 | $19.93 | $20.18 | $19.80 | $19.98 | $18.97 | 354,362 |
| 2017-03-22 | $19.79 | $20.12 | $19.78 | $20.00 | $18.99 | 368,192 |
| 2017-03-21 | $20.27 | $20.27 | $19.60 | $19.81 | $18.79 | 403,379 |
| 2017-03-20 | $20.41 | $20.41 | $20.01 | $20.13 | $19.10 | 303,294 |
| 2017-03-17 | $20.44 | $20.49 | $20.13 | $20.43 | $19.38 | 798,751 |
| 2017-03-16 | $20.36 | $20.54 | $20.18 | $20.43 | $19.38 | 463,576 |
| 2017-03-15 | $20.14 | $20.45 | $20.08 | $20.28 | $19.24 | 378,511 |
| 2017-03-14 | $19.89 | $20.06 | $19.59 | $20.01 | $18.98 | 327,703 |
| 2017-03-13 | $20.26 | $20.32 | $19.96 | $20.01 | $18.98 | 443,792 |
| 2017-03-10 | $20.04 | $20.26 | $19.95 | $20.25 | $19.21 | 303,589 |
| 2017-03-09 | $20.14 | $20.39 | $19.94 | $19.96 | $18.93 | 438,933 |
| 2017-03-08 | $20.21 | $20.33 | $20.04 | $20.15 | $19.11 | 576,057 |
| 2017-03-07 | $20.50 | $20.74 | $20.08 | $20.13 | $19.10 | 590,981 |
| 2017-03-06 | $20.38 | $20.69 | $20.07 | $20.59 | $19.53 | 786,068 |
| 2017-03-03 | $20.75 | $20.85 | $20.38 | $20.47 | $19.42 | 578,095 |
| 2017-03-02 | $21.29 | $21.29 | $20.63 | $20.72 | $19.66 | 551,119 |
| 2017-03-01 | $21.04 | $21.30 | $20.88 | $21.27 | $20.18 | 763,071 |
| 2017-02-28 | $20.94 | $21.05 | $20.63 | $20.74 | $19.67 | 583,161 |
| 2017-02-27 | $20.64 | $21.05 | $20.52 | $20.99 | $19.91 | 372,030 |
| 2017-02-24 | $20.30 | $20.70 | $20.30 | $20.64 | $19.58 | 394,665 |
| 2017-02-23 | $20.52 | $20.53 | $20.22 | $20.44 | $19.39 | 542,175 |
| 2017-02-22 | $20.51 | $20.54 | $20.32 | $20.48 | $19.43 | 454,491 |
| 2017-02-21 | $20.57 | $20.69 | $20.31 | $20.55 | $19.49 | 532,477 |
| 2017-02-17 | $20.77 | $20.77 | $20.32 | $20.53 | $19.48 | 1,444,993 |
| 2017-02-16 | $20.70 | $20.94 | $20.57 | $20.78 | $19.71 | 838,111 |
| 2017-02-15 | $20.29 | $20.71 | $20.29 | $20.68 | $19.62 | 574,993 |
| 2017-02-14 | $20.81 | $20.84 | $20.24 | $20.37 | $19.32 | 507,950 |
| 2017-02-13 | $20.83 | $21.06 | $20.57 | $20.88 | $19.81 | 467,199 |
| 2017-02-10 | $20.83 | $21.12 | $20.48 | $20.83 | $19.76 | 436,495 |
| 2017-02-09 | $20.11 | $20.57 | $20.05 | $20.26 | $19.22 | 338,179 |
| 2017-02-08 | $19.98 | $20.15 | $19.73 | $20.10 | $19.07 | 747,806 |
| 2017-02-07 | $20.38 | $20.49 | $19.92 | $19.98 | $18.95 | 333,291 |
| 2017-02-06 | $20.42 | $20.62 | $20.25 | $20.38 | $19.33 | 346,781 |
| 2017-02-03 | $20.03 | $20.38 | $20.03 | $20.38 | $19.33 | 384,460 |
| 2017-02-02 | $20.47 | $20.57 | $19.91 | $19.97 | $18.94 | 648,526 |
| 2017-02-01 | $20.73 | $21.00 | $20.40 | $20.65 | $19.59 | 763,287 |
| 2017-01-31 | $20.42 | $20.96 | $20.12 | $20.60 | $19.54 | 1,188,800 |
| 2017-01-30 | $20.33 | $20.97 | $20.29 | $20.55 | $19.49 | 1,681,779 |
| 2017-01-27 | $20.21 | $20.47 | $19.24 | $20.33 | $19.29 | 1,802,458 |
| 2017-01-26 | $20.62 | $20.71 | $20.35 | $20.46 | $19.41 | 591,486 |
| 2017-01-25 | $20.18 | $20.81 | $20.14 | $20.75 | $19.68 | 554,998 |
| 2017-01-24 | $19.82 | $20.27 | $19.74 | $20.04 | $19.01 | 403,309 |
| 2017-01-23 | $20.03 | $20.24 | $19.68 | $19.81 | $18.79 | 574,902 |
| 2017-01-20 | $19.95 | $20.08 | $19.84 | $20.04 | $19.01 | 455,918 |
| 2017-01-19 | $20.37 | $20.56 | $19.83 | $19.97 | $18.94 | 424,311 |
| 2017-01-18 | $20.00 | $20.29 | $19.92 | $20.27 | $19.23 | 437,848 |
| 2017-01-17 | $20.61 | $20.61 | $19.91 | $19.97 | $18.94 | 551,671 |
| 2017-01-13 | $20.26 | $20.98 | $20.16 | $20.76 | $19.69 | 1,153,805 |
| 2017-01-12 | $20.05 | $20.34 | $19.86 | $20.19 | $19.15 | 433,193 |
| 2017-01-11 | $20.02 | $20.14 | $19.82 | $20.11 | $19.08 | 256,225 |
| 2017-01-10 | $20.00 | $20.25 | $19.82 | $20.02 | $18.99 | 444,103 |
| 2017-01-09 | $20.05 | $20.24 | $19.83 | $20.00 | $18.97 | 382,425 |
| 2017-01-06 | $20.31 | $20.55 | $20.07 | $20.12 | $19.09 | 426,860 |
| 2017-01-05 | $20.59 | $20.71 | $20.19 | $20.25 | $19.21 | 595,231 |
| 2017-01-04 | $20.57 | $20.93 | $20.50 | $20.60 | $19.54 | 497,391 |
| 2017-01-03 | $20.54 | $20.78 | $20.19 | $20.51 | $19.46 | 419,546 |
| 2016-12-30 | $20.54 | $20.58 | $20.34 | $20.36 | $19.31 | 333,679 |
| 2016-12-29 | $20.48 | $20.76 | $20.38 | $20.52 | $19.47 | 217,059 |
| 2016-12-28 | $20.85 | $20.96 | $20.46 | $20.47 | $19.42 | 198,529 |
| 2016-12-27 | $20.86 | $21.06 | $20.79 | $20.81 | $19.74 | 197,637 |
| 2016-12-23 | $20.68 | $21.03 | $20.68 | $20.82 | $19.75 | 264,333 |
| 2016-12-22 | $20.96 | $21.04 | $20.66 | $20.75 | $19.68 | 296,190 |
| 2016-12-21 | $21.17 | $21.21 | $20.87 | $20.88 | $19.81 | 269,038 |
| 2016-12-20 | $21.16 | $21.35 | $20.91 | $21.12 | $20.03 | 383,807 |
| 2016-12-19 | $20.83 | $21.10 | $20.69 | $21.05 | $19.97 | 498,657 |
| 2016-12-16 | $20.98 | $21.09 | $20.31 | $20.79 | $19.72 | 1,246,252 |
| 2016-12-15 | $21.12 | $21.47 | $21.08 | $21.38 | $20.28 | 325,015 |
| 2016-12-14 | $21.15 | $21.46 | $20.98 | $21.15 | $20.06 | 643,283 |
| 2016-12-13 | $21.65 | $21.83 | $20.87 | $21.10 | $20.02 | 687,487 |
| 2016-12-12 | $21.49 | $21.68 | $21.19 | $21.64 | $20.53 | 377,113 |
| 2016-12-09 | $22.50 | $22.69 | $21.48 | $21.49 | $20.39 | 778,630 |
| 2016-12-08 | $22.13 | $22.49 | $21.93 | $22.46 | $21.31 | 272,430 |
| 2016-12-07 | $21.56 | $22.30 | $21.55 | $22.13 | $20.99 | 405,948 |
| 2016-12-06 | $21.45 | $21.57 | $21.23 | $21.55 | $20.44 | 595,768 |
| 2016-12-05 | $21.91 | $22.03 | $21.46 | $21.50 | $20.40 | 743,501 |
| 2016-12-02 | $22.00 | $22.03 | $21.67 | $21.74 | $20.62 | 262,870 |
| 2016-12-01 | $21.55 | $22.03 | $21.55 | $21.93 | $20.78 | 586,852 |
| 2016-11-30 | $21.58 | $21.87 | $21.51 | $21.51 | $20.39 | 312,632 |
| 2016-11-29 | $21.81 | $21.91 | $21.46 | $21.50 | $20.38 | 338,922 |
| 2016-11-28 | $21.60 | $21.93 | $21.50 | $21.79 | $20.65 | 582,357 |
| 2016-11-25 | $21.57 | $21.75 | $21.48 | $21.70 | $20.57 | 230,566 |
| 2016-11-23 | $21.41 | $21.73 | $21.41 | $21.51 | $20.39 | 443,723 |
| 2016-11-22 | $21.56 | $21.57 | $21.33 | $21.41 | $20.29 | 573,065 |
| 2016-11-21 | $21.65 | $21.79 | $21.43 | $21.49 | $20.37 | 343,583 |
| 2016-11-18 | $22.12 | $22.28 | $21.59 | $21.60 | $20.47 | 649,299 |
| 2016-11-17 | $22.20 | $22.26 | $21.86 | $22.16 | $21.00 | 526,926 |
| 2016-11-16 | $21.92 | $22.15 | $21.84 | $22.11 | $20.95 | 525,565 |
| 2016-11-15 | $21.89 | $22.04 | $21.57 | $21.97 | $20.82 | 762,348 |
| 2016-11-14 | $21.41 | $21.92 | $21.41 | $21.89 | $20.75 | 884,543 |
| 2016-11-11 | $20.91 | $21.33 | $20.54 | $21.27 | $20.16 | 1,206,713 |
| 2016-11-10 | $20.15 | $20.72 | $20.00 | $20.35 | $19.29 | 728,587 |
| 2016-11-09 | $19.38 | $20.07 | $19.18 | $19.96 | $18.92 | 658,956 |
| 2016-11-08 | $19.19 | $19.68 | $18.92 | $19.54 | $18.52 | 601,592 |
| 2016-11-07 | $18.57 | $19.29 | $18.56 | $19.23 | $18.23 | 709,503 |
| 2016-11-04 | $18.05 | $18.58 | $17.98 | $18.35 | $17.39 | 626,832 |
| 2016-11-03 | $18.04 | $18.38 | $17.96 | $17.98 | $17.04 | 482,505 |
| 2016-11-02 | $18.06 | $18.19 | $17.94 | $18.01 | $17.07 | 471,723 |
| 2016-11-01 | $18.42 | $18.51 | $17.98 | $18.02 | $17.08 | 823,235 |
| 2016-10-31 | $18.30 | $18.48 | $18.30 | $18.40 | $17.44 | 406,006 |
| 2016-10-28 | $18.61 | $18.70 | $18.14 | $18.27 | $17.32 | 620,230 |
| 2016-10-27 | $18.44 | $18.66 | $18.30 | $18.61 | $17.64 | 595,184 |
| 2016-10-26 | $18.18 | $18.50 | $18.18 | $18.32 | $17.36 | 425,297 |
| 2016-10-25 | $18.22 | $18.29 | $18.07 | $18.24 | $17.29 | 691,099 |
| 2016-10-24 | $18.20 | $18.48 | $18.06 | $18.17 | $17.22 | 512,723 |
| 2016-10-21 | $17.56 | $18.26 | $17.06 | $18.15 | $17.20 | 1,080,603 |
| 2016-10-20 | $18.17 | $18.40 | $17.81 | $18.17 | $17.22 | 626,877 |
| 2016-10-19 | $18.25 | $18.30 | $18.06 | $18.28 | $17.32 | 385,634 |
| 2016-10-18 | $18.17 | $18.33 | $18.07 | $18.16 | $17.21 | 360,322 |
| 2016-10-17 | $17.95 | $18.23 | $17.89 | $18.05 | $17.11 | 435,128 |
| 2016-10-14 | $18.32 | $18.39 | $17.96 | $18.07 | $17.13 | 406,211 |
| 2016-10-13 | $18.30 | $18.32 | $17.94 | $18.22 | $17.27 | 585,939 |
| 2016-10-12 | $18.60 | $18.65 | $18.45 | $18.51 | $17.54 | 150,279 |
| 2016-10-11 | $18.88 | $18.88 | $18.53 | $18.60 | $17.63 | 194,086 |
| 2016-10-10 | $18.78 | $18.91 | $18.71 | $18.88 | $17.89 | 278,974 |
| 2016-10-07 | $18.84 | $18.84 | $18.44 | $18.77 | $17.79 | 307,548 |
| 2016-10-06 | $18.65 | $18.95 | $18.60 | $18.83 | $17.85 | 401,702 |
| 2016-10-05 | $18.61 | $18.72 | $18.44 | $18.71 | $17.73 | 436,087 |
| 2016-10-04 | $18.90 | $19.01 | $18.55 | $18.60 | $17.63 | 274,108 |
| 2016-10-03 | $18.77 | $19.02 | $18.67 | $18.86 | $17.87 | 352,063 |
| 2016-09-30 | $19.00 | $19.09 | $18.76 | $18.88 | $17.89 | 385,543 |
| 2016-09-29 | $18.91 | $19.04 | $18.83 | $18.87 | $17.88 | 386,887 |
| 2016-09-28 | $18.71 | $18.92 | $18.55 | $18.91 | $17.92 | 275,011 |
| 2016-09-27 | $18.49 | $18.69 | $18.37 | $18.67 | $17.69 | 774,174 |
| 2016-09-26 | $18.64 | $18.66 | $18.46 | $18.46 | $17.50 | 326,887 |
| 2016-09-23 | $18.67 | $18.84 | $18.47 | $18.69 | $17.71 | 938,364 |
| 2016-09-22 | $18.97 | $19.00 | $18.68 | $18.75 | $17.77 | 748,786 |
| 2016-09-21 | $18.94 | $19.17 | $18.71 | $18.81 | $17.83 | 448,581 |
| 2016-09-20 | $19.36 | $19.41 | $18.93 | $18.94 | $17.93 | 333,516 |
| 2016-09-19 | $19.50 | $19.52 | $19.20 | $19.22 | $18.20 | 468,357 |
| 2016-09-16 | $19.55 | $19.74 | $19.28 | $19.31 | $18.28 | 2,801,834 |
| 2016-09-15 | $18.95 | $19.65 | $18.78 | $19.55 | $18.51 | 543,201 |
| 2016-09-14 | $18.84 | $19.04 | $18.73 | $18.96 | $17.95 | 278,909 |
| 2016-09-13 | $18.99 | $18.99 | $18.79 | $18.85 | $17.85 | 329,276 |
| 2016-09-12 | $18.91 | $19.15 | $18.75 | $19.09 | $18.07 | 429,068 |
| 2016-09-09 | $19.67 | $19.67 | $18.91 | $18.94 | $17.93 | 416,979 |
| 2016-09-08 | $19.52 | $19.79 | $19.46 | $19.78 | $18.73 | 449,040 |
| 2016-09-07 | $19.27 | $19.56 | $19.17 | $19.54 | $18.50 | 360,971 |
| 2016-09-06 | $19.26 | $19.35 | $19.17 | $19.22 | $18.20 | 269,796 |
| 2016-09-02 | $19.18 | $19.43 | $19.12 | $19.25 | $18.22 | 300,636 |
| 2016-09-01 | $19.04 | $19.19 | $18.86 | $19.17 | $18.15 | 347,141 |
| 2016-08-31 | $19.18 | $19.24 | $18.87 | $19.03 | $18.02 | 388,279 |
| 2016-08-30 | $19.15 | $19.27 | $19.05 | $19.14 | $18.12 | 384,623 |
| 2016-08-29 | $19.21 | $19.37 | $19.09 | $19.14 | $18.12 | 346,042 |
| 2016-08-26 | $19.26 | $19.36 | $19.01 | $19.20 | $18.18 | 548,149 |
| 2016-08-25 | $19.70 | $19.70 | $19.07 | $19.22 | $18.20 | 477,657 |
| 2016-08-24 | $19.77 | $20.05 | $19.39 | $19.75 | $18.70 | 607,351 |
| 2016-08-23 | $19.47 | $19.89 | $19.47 | $19.80 | $18.75 | 975,006 |
| 2016-08-22 | $19.33 | $19.43 | $19.17 | $19.43 | $18.40 | 302,369 |
| 2016-08-19 | $19.00 | $19.41 | $18.97 | $19.39 | $18.36 | 244,606 |
| 2016-08-18 | $19.01 | $19.22 | $18.97 | $19.07 | $18.05 | 245,684 |
| 2016-08-17 | $19.05 | $19.29 | $19.00 | $19.00 | $17.99 | 296,023 |
| 2016-08-16 | $19.01 | $19.21 | $18.96 | $19.04 | $18.03 | 402,923 |
| 2016-08-15 | $19.03 | $19.36 | $18.97 | $19.00 | $17.99 | 311,500 |
| 2016-08-12 | $19.04 | $19.04 | $18.86 | $18.98 | $17.97 | 418,295 |
| 2016-08-11 | $18.87 | $19.73 | $18.78 | $19.06 | $18.04 | 436,893 |
| 2016-08-10 | $18.92 | $18.92 | $18.76 | $18.85 | $17.85 | 327,315 |
| 2016-08-09 | $19.07 | $19.21 | $18.73 | $18.89 | $17.88 | 496,964 |
| 2016-08-08 | $19.35 | $19.43 | $19.03 | $19.07 | $18.05 | 312,713 |
| 2016-08-05 | $18.99 | $19.41 | $18.99 | $19.35 | $18.32 | 456,233 |
| 2016-08-04 | $18.74 | $18.97 | $18.61 | $18.96 | $17.95 | 600,740 |
| 2016-08-03 | $18.52 | $18.73 | $18.42 | $18.70 | $17.70 | 352,954 |
| 2016-08-02 | $18.50 | $18.55 | $18.31 | $18.51 | $17.52 | 553,025 |
| 2016-08-01 | $18.49 | $18.65 | $18.40 | $18.53 | $17.54 | 551,349 |
| 2016-07-29 | $18.31 | $18.63 | $18.26 | $18.52 | $17.53 | 339,939 |
| 2016-07-28 | $18.01 | $18.62 | $17.73 | $18.47 | $17.49 | 461,085 |
| 2016-07-27 | $18.18 | $18.30 | $17.97 | $18.04 | $17.08 | 495,313 |
| 2016-07-26 | $18.00 | $18.31 | $17.89 | $18.18 | $17.21 | 261,901 |
| 2016-07-25 | $18.26 | $18.27 | $17.96 | $18.05 | $17.09 | 620,713 |
| 2016-07-22 | $17.87 | $18.63 | $17.87 | $18.25 | $17.28 | 667,928 |
| 2016-07-21 | $17.77 | $17.95 | $17.71 | $17.84 | $16.89 | 350,325 |
| 2016-07-20 | $18.04 | $18.19 | $17.81 | $17.85 | $16.90 | 301,677 |
| 2016-07-19 | $18.20 | $18.20 | $17.90 | $17.95 | $16.99 | 433,677 |
| 2016-07-18 | $18.19 | $18.27 | $17.96 | $18.15 | $17.18 | 434,295 |
| 2016-07-15 | $18.31 | $18.31 | $17.98 | $18.27 | $17.30 | 602,979 |
| 2016-07-14 | $18.56 | $18.71 | $18.07 | $18.28 | $17.31 | 426,294 |
| 2016-07-13 | $18.18 | $18.57 | $18.07 | $18.48 | $17.50 | 538,874 |
| 2016-07-12 | $18.01 | $18.22 | $17.92 | $18.11 | $17.15 | 549,644 |
| 2016-07-11 | $17.98 | $18.07 | $17.86 | $18.00 | $17.04 | 331,414 |
| 2016-07-08 | $17.68 | $18.05 | $17.68 | $17.99 | $17.03 | 331,872 |
| 2016-07-07 | $17.62 | $17.81 | $17.39 | $17.50 | $16.57 | 272,920 |
| 2016-07-06 | $17.32 | $17.69 | $17.26 | $17.59 | $16.65 | 501,888 |
| 2016-07-05 | $17.36 | $17.41 | $17.11 | $17.32 | $16.40 | 471,978 |
| 2016-07-01 | $17.39 | $17.66 | $17.39 | $17.53 | $16.60 | 371,075 |
| 2016-06-30 | $17.27 | $17.53 | $17.02 | $17.39 | $16.46 | 605,118 |
| 2016-06-29 | $17.24 | $17.56 | $16.55 | $17.19 | $16.27 | 545,271 |
| 2016-06-28 | $17.06 | $17.08 | $16.84 | $16.98 | $16.08 | 641,987 |
| 2016-06-27 | $16.93 | $17.07 | $16.66 | $16.81 | $15.91 | 1,080,024 |
| 2016-06-24 | $16.66 | $17.13 | $16.66 | $17.11 | $16.20 | 854,356 |
| 2016-06-23 | $17.29 | $17.43 | $17.21 | $17.36 | $16.44 | 492,614 |
| 2016-06-22 | $17.23 | $17.31 | $16.75 | $17.09 | $16.18 | 1,196,517 |
| 2016-06-21 | $17.23 | $17.75 | $17.23 | $17.49 | $16.56 | 809,401 |
| 2016-06-20 | $18.03 | $18.50 | $18.02 | $18.20 | $17.23 | 669,679 |
| 2016-06-17 | $17.76 | $18.02 | $17.74 | $17.88 | $16.93 | 509,891 |
| 2016-06-16 | $17.65 | $17.83 | $17.34 | $17.78 | $16.81 | 290,601 |
| 2016-06-15 | $17.71 | $17.99 | $17.52 | $17.73 | $16.77 | 462,406 |
| 2016-06-14 | $17.92 | $18.13 | $17.54 | $17.69 | $16.73 | 457,441 |
| 2016-06-13 | $18.13 | $18.29 | $17.82 | $17.96 | $16.98 | 492,851 |
| 2016-06-10 | $18.26 | $18.60 | $17.90 | $18.19 | $17.20 | 448,905 |
| 2016-06-09 | $18.64 | $19.09 | $18.30 | $18.32 | $17.33 | 603,380 |
| 2016-06-08 | $18.76 | $18.90 | $18.65 | $18.78 | $17.76 | 426,191 |
| 2016-06-07 | $18.63 | $18.81 | $18.52 | $18.71 | $17.69 | 347,087 |
| 2016-06-06 | $18.49 | $18.79 | $18.38 | $18.67 | $17.66 | 328,822 |
| 2016-06-03 | $18.30 | $18.48 | $17.98 | $18.45 | $17.45 | 277,937 |
| 2016-06-02 | $18.38 | $18.47 | $18.17 | $18.31 | $17.32 | 428,089 |
| 2016-06-01 | $18.35 | $18.50 | $18.27 | $18.48 | $17.48 | 324,670 |
| 2016-05-31 | $18.40 | $18.50 | $18.34 | $18.48 | $17.48 | 406,052 |
| 2016-05-27 | $18.28 | $18.49 | $18.26 | $18.35 | $17.35 | 291,306 |
| 2016-05-26 | $18.26 | $18.41 | $18.08 | $18.25 | $17.26 | 253,620 |
| 2016-05-25 | $18.05 | $18.41 | $17.89 | $18.25 | $17.26 | 536,839 |
| 2016-05-24 | $17.71 | $18.11 | $17.50 | $18.07 | $17.09 | 534,758 |
| 2016-05-23 | $17.89 | $18.04 | $17.61 | $17.65 | $16.69 | 329,346 |
| 2016-05-20 | $17.57 | $17.93 | $17.57 | $17.91 | $16.94 | 454,008 |
| 2016-05-19 | $17.14 | $17.62 | $17.09 | $17.48 | $16.53 | 583,882 |
| 2016-05-18 | $16.79 | $17.62 | $16.79 | $17.21 | $16.28 | 450,354 |
| 2016-05-17 | $17.37 | $17.99 | $17.31 | $17.46 | $16.51 | 512,218 |
| 2016-05-16 | $17.50 | $17.63 | $17.20 | $17.40 | $16.45 | 581,230 |
| 2016-05-13 | $17.64 | $17.91 | $17.31 | $17.44 | $16.49 | 723,828 |
| 2016-05-12 | $17.82 | $17.96 | $17.58 | $17.70 | $16.74 | 448,370 |
| 2016-05-11 | $18.00 | $18.10 | $17.67 | $17.73 | $16.77 | 413,454 |
| 2016-05-10 | $17.80 | $18.20 | $17.80 | $18.10 | $17.12 | 315,765 |
| 2016-05-09 | $17.55 | $17.90 | $17.42 | $17.76 | $16.80 | 487,858 |
| 2016-05-06 | $17.62 | $18.04 | $17.56 | $17.91 | $16.94 | 553,258 |
| 2016-05-05 | $17.65 | $17.83 | $17.47 | $17.70 | $16.74 | 337,162 |
| 2016-05-04 | $17.91 | $18.27 | $17.61 | $17.61 | $16.65 | 363,461 |
| 2016-05-03 | $18.10 | $18.10 | $17.69 | $17.93 | $16.96 | 515,101 |
| 2016-05-02 | $18.08 | $18.34 | $17.93 | $18.26 | $17.27 | 573,904 |
| 2016-04-29 | $18.46 | $18.67 | $18.01 | $18.11 | $17.13 | 603,627 |
| 2016-04-28 | $18.57 | $18.86 | $18.05 | $18.49 | $17.49 | 677,466 |
| 2016-04-27 | $18.00 | $19.00 | $18.00 | $18.75 | $17.73 | 1,255,204 |
| 2016-04-26 | $17.15 | $18.11 | $17.01 | $18.04 | $17.06 | 2,024,671 |
| 2016-04-25 | $17.38 | $17.48 | $16.86 | $17.16 | $16.23 | 659,683 |
| 2016-04-22 | $17.26 | $17.59 | $17.26 | $17.40 | $16.45 | 457,660 |
| 2016-04-21 | $17.67 | $17.67 | $17.00 | $17.22 | $16.28 | 1,184,278 |
| 2016-04-20 | $17.87 | $18.02 | $17.67 | $17.82 | $16.85 | 346,718 |
| 2016-04-19 | $17.75 | $17.95 | $17.74 | $17.91 | $16.94 | 617,876 |
| 2016-04-18 | $17.59 | $17.88 | $17.56 | $17.69 | $16.73 | 363,673 |
| 2016-04-15 | $17.75 | $17.95 | $17.45 | $17.63 | $16.67 | 455,786 |
| 2016-04-14 | $17.74 | $17.90 | $17.61 | $17.71 | $16.75 | 454,621 |
| 2016-04-13 | $17.22 | $17.86 | $17.22 | $17.75 | $16.79 | 858,499 |
| 2016-04-12 | $17.18 | $17.39 | $17.08 | $17.17 | $16.24 | 463,229 |
| 2016-04-11 | $17.22 | $17.41 | $17.05 | $17.15 | $16.22 | 408,500 |
| 2016-04-08 | $17.27 | $17.57 | $17.12 | $17.25 | $16.31 | 492,365 |
| 2016-04-07 | $17.14 | $17.43 | $16.78 | $17.20 | $16.27 | 836,873 |
| 2016-04-06 | $17.84 | $17.89 | $17.06 | $17.53 | $16.58 | 1,364,598 |
| 2016-04-05 | $18.15 | $18.42 | $17.76 | $17.91 | $16.94 | 935,171 |
| 2016-04-04 | $18.60 | $18.78 | $18.29 | $18.31 | $17.32 | 584,562 |
| 2016-04-01 | $18.44 | $18.62 | $18.17 | $18.55 | $17.54 | 620,297 |
| 2016-03-31 | $18.62 | $18.73 | $18.45 | $18.55 | $17.54 | 784,846 |
| 2016-03-30 | $18.86 | $18.90 | $18.41 | $18.62 | $17.61 | 808,613 |
| 2016-03-29 | $18.48 | $18.89 | $18.29 | $18.87 | $17.85 | 629,586 |
| 2016-03-28 | $18.82 | $18.82 | $18.27 | $18.55 | $17.54 | 554,907 |
| 2016-03-24 | $18.86 | $18.86 | $18.63 | $18.78 | $17.76 | 507,135 |
| 2016-03-23 | $19.08 | $19.18 | $18.87 | $18.94 | $17.91 | 344,219 |
| 2016-03-22 | $19.41 | $19.73 | $19.11 | $19.13 | $18.09 | 247,538 |
| 2016-03-21 | $19.65 | $19.69 | $19.35 | $19.49 | $18.43 | 365,638 |
| 2016-03-18 | $19.21 | $19.77 | $19.01 | $19.75 | $18.68 | 1,667,141 |
| 2016-03-17 | $18.52 | $19.22 | $18.52 | $19.12 | $18.08 | 361,098 |
| 2016-03-16 | $18.30 | $18.67 | $18.26 | $18.51 | $17.49 | 371,535 |
| 2016-03-15 | $18.62 | $18.96 | $18.34 | $18.38 | $17.36 | 359,771 |
| 2016-03-14 | $18.74 | $18.83 | $18.22 | $18.73 | $17.69 | 497,399 |
| 2016-03-11 | $18.68 | $18.89 | $18.58 | $18.74 | $17.70 | 396,021 |
| 2016-03-10 | $18.56 | $18.97 | $18.38 | $18.55 | $17.52 | 515,610 |
| 2016-03-09 | $18.26 | $18.69 | $18.22 | $18.46 | $17.44 | 516,589 |
| 2016-03-08 | $19.13 | $19.17 | $18.16 | $18.18 | $17.17 | 558,219 |
| 2016-03-07 | $18.89 | $19.09 | $18.51 | $19.00 | $17.95 | 708,134 |
| 2016-03-04 | $18.42 | $19.17 | $18.42 | $18.92 | $17.87 | 672,391 |
| 2016-03-03 | $18.09 | $18.57 | $18.09 | $18.45 | $17.43 | 399,013 |
| 2016-03-02 | $18.51 | $18.87 | $17.89 | $18.16 | $17.16 | 633,309 |
| 2016-03-01 | $18.46 | $18.82 | $17.70 | $18.47 | $17.45 | 639,864 |
| 2016-02-29 | $18.40 | $18.69 | $18.12 | $18.40 | $17.38 | 716,500 |
| 2016-02-26 | $18.77 | $19.06 | $18.70 | $18.78 | $17.74 | 412,539 |
| 2016-02-25 | $18.95 | $18.98 | $18.29 | $18.60 | $17.57 | 689,347 |
| 2016-02-24 | $18.82 | $19.87 | $18.31 | $18.95 | $17.90 | 686,848 |
| 2016-02-23 | $18.98 | $19.24 | $18.75 | $18.94 | $17.89 | 511,196 |
| 2016-02-22 | $19.10 | $19.67 | $18.88 | $18.95 | $17.90 | 565,829 |
| 2016-02-19 | $19.07 | $19.07 | $18.64 | $18.84 | $17.80 | 471,039 |
| 2016-02-18 | $19.05 | $19.32 | $18.88 | $19.14 | $18.08 | 659,060 |
| 2016-02-17 | $19.35 | $19.77 | $18.92 | $18.93 | $17.88 | 1,302,562 |
| 2016-02-16 | $19.25 | $19.53 | $18.81 | $19.17 | $18.11 | 802,546 |
| 2016-02-12 | $18.61 | $19.10 | $18.43 | $19.05 | $18.00 | 566,823 |
| 2016-02-11 | $18.56 | $18.74 | $18.03 | $18.38 | $17.36 | 681,242 |
| 2016-02-10 | $19.19 | $19.38 | $18.54 | $18.77 | $17.73 | 911,634 |
| 2016-02-09 | $18.56 | $19.24 | $18.50 | $19.08 | $18.02 | 1,009,622 |
| 2016-02-08 | $18.61 | $18.86 | $18.12 | $18.80 | $17.76 | 959,869 |
| 2016-02-05 | $18.57 | $18.79 | $18.42 | $18.72 | $17.68 | 982,725 |
| 2016-02-04 | $17.74 | $18.83 | $17.74 | $18.58 | $17.55 | 1,110,011 |
| 2016-02-03 | $17.21 | $17.79 | $17.06 | $17.71 | $16.73 | 1,001,851 |
| 2016-02-02 | $17.25 | $17.49 | $17.04 | $17.06 | $16.12 | 496,017 |
| 2016-02-01 | $17.12 | $17.51 | $16.91 | $17.37 | $16.41 | 729,616 |
| 2016-01-29 | $16.63 | $17.22 | $16.63 | $17.15 | $16.20 | 671,869 |
| 2016-01-28 | $16.74 | $16.97 | $16.10 | $16.65 | $15.73 | 966,292 |
| 2016-01-27 | $17.49 | $17.59 | $16.45 | $16.68 | $15.76 | 1,259,424 |
| 2016-01-26 | $16.06 | $17.57 | $15.98 | $17.54 | $16.57 | 1,388,012 |
| 2016-01-25 | $16.37 | $16.57 | $15.90 | $15.95 | $15.07 | 844,603 |
| 2016-01-22 | $16.33 | $16.99 | $16.19 | $16.39 | $15.48 | 844,047 |
| 2016-01-21 | $15.94 | $16.51 | $15.51 | $16.16 | $15.27 | 1,196,145 |
| 2016-01-20 | $15.80 | $16.18 | $15.36 | $15.97 | $15.09 | 1,219,165 |
| 2016-01-19 | $16.47 | $16.66 | $15.93 | $16.05 | $15.16 | 973,246 |
| 2016-01-15 | $15.77 | $16.27 | $15.61 | $16.25 | $15.35 | 834,935 |
| 2016-01-14 | $15.94 | $16.37 | $15.56 | $16.18 | $15.29 | 767,587 |
| 2016-01-13 | $16.19 | $16.43 | $15.77 | $15.85 | $14.97 | 842,012 |
| 2016-01-12 | $16.22 | $16.75 | $15.95 | $16.19 | $15.29 | 646,136 |
| 2016-01-11 | $16.08 | $16.26 | $15.98 | $16.16 | $15.27 | 662,752 |
| 2016-01-08 | $15.93 | $16.31 | $15.93 | $16.06 | $15.17 | 1,366,386 |
| 2016-01-07 | $15.89 | $16.12 | $15.54 | $15.99 | $15.11 | 1,780,665 |
| 2016-01-06 | $16.90 | $17.14 | $16.61 | $16.64 | $15.72 | 879,357 |
| 2016-01-05 | $16.71 | $17.11 | $16.64 | $17.07 | $16.13 | 660,497 |
| 2016-01-04 | $16.85 | $16.85 | $16.37 | $16.65 | $15.73 | 852,757 |
| 2015-12-31 | $16.97 | $17.27 | $16.87 | $17.02 | $16.08 | 375,003 |
| 2015-12-30 | $17.18 | $17.26 | $16.96 | $17.01 | $16.07 | 408,620 |
| 2015-12-29 | $17.18 | $17.40 | $16.99 | $17.16 | $16.21 | 283,037 |
| 2015-12-28 | $17.26 | $17.45 | $17.03 | $17.09 | $16.14 | 388,075 |
| 2015-12-24 | $17.39 | $17.43 | $17.18 | $17.31 | $16.35 | 122,779 |
| 2015-12-23 | $17.18 | $17.65 | $17.15 | $17.35 | $16.39 | 456,700 |
| 2015-12-22 | $17.08 | $17.27 | $16.89 | $17.09 | $16.14 | 553,489 |
| 2015-12-21 | $16.80 | $17.10 | $16.77 | $16.98 | $16.04 | 496,657 |
| 2015-12-18 | $16.90 | $17.01 | $16.35 | $16.80 | $15.87 | 2,852,513 |
| 2015-12-17 | $17.59 | $17.85 | $17.41 | $17.42 | $16.46 | 686,984 |
| 2015-12-16 | $17.40 | $17.76 | $17.37 | $17.58 | $16.61 | 752,649 |
| 2015-12-15 | $17.17 | $17.35 | $17.08 | $17.31 | $16.35 | 671,281 |
| 2015-12-14 | $16.93 | $17.17 | $16.49 | $17.10 | $16.15 | 824,368 |
| 2015-12-11 | $17.13 | $17.29 | $16.82 | $16.97 | $16.03 | 524,309 |
| 2015-12-10 | $17.19 | $17.51 | $17.00 | $17.40 | $16.44 | 561,561 |
| 2015-12-09 | $17.26 | $17.48 | $16.58 | $17.15 | $16.20 | 471,499 |
| 2015-12-08 | $17.44 | $17.57 | $16.55 | $17.32 | $16.36 | 601,591 |
| 2015-12-07 | $17.84 | $17.93 | $17.37 | $17.54 | $16.57 | 832,196 |
| 2015-12-04 | $17.22 | $18.05 | $17.16 | $17.85 | $16.86 | 1,419,128 |
| 2015-12-03 | $17.98 | $18.37 | $17.77 | $17.81 | $16.81 | 711,967 |
| 2015-12-02 | $18.92 | $19.15 | $17.88 | $17.97 | $16.96 | 1,149,329 |
| 2015-12-01 | $19.29 | $19.29 | $18.31 | $19.00 | $17.93 | 1,144,574 |
| 2015-11-30 | $19.82 | $19.98 | $19.07 | $19.16 | $18.08 | 515,720 |
| 2015-11-27 | $19.38 | $19.91 | $19.34 | $19.82 | $18.70 | 167,587 |
| 2015-11-25 | $19.38 | $19.65 | $19.13 | $19.39 | $18.30 | 325,464 |
| 2015-11-24 | $19.29 | $20.01 | $19.04 | $19.39 | $18.30 | 443,671 |
| 2015-11-23 | $19.08 | $19.53 | $19.07 | $19.47 | $18.37 | 460,131 |
| 2015-11-20 | $19.48 | $19.59 | $19.19 | $19.26 | $18.17 | 356,985 |
| 2015-11-19 | $19.24 | $19.44 | $19.07 | $19.36 | $18.27 | 286,022 |
| 2015-11-18 | $19.33 | $19.36 | $19.04 | $19.25 | $18.17 | 359,296 |
| 2015-11-17 | $18.89 | $19.46 | $18.66 | $19.22 | $18.14 | 564,056 |
| 2015-11-16 | $18.77 | $18.91 | $18.38 | $18.84 | $17.78 | 1,043,639 |
| 2015-11-13 | $18.94 | $19.86 | $18.66 | $18.83 | $17.77 | 642,285 |
| 2015-11-12 | $19.81 | $20.19 | $19.07 | $19.07 | $18.00 | 694,118 |
| 2015-11-11 | $19.92 | $20.05 | $19.77 | $19.96 | $18.84 | 374,197 |
| 2015-11-10 | $19.60 | $19.99 | $19.54 | $19.89 | $18.77 | 551,654 |
| 2015-11-09 | $20.01 | $20.01 | $19.34 | $19.68 | $18.57 | 486,290 |
| 2015-11-06 | $19.62 | $20.03 | $19.48 | $20.01 | $18.88 | 305,903 |
| 2015-11-05 | $19.64 | $19.84 | $19.49 | $19.73 | $18.62 | 395,251 |
| 2015-11-04 | $19.40 | $19.70 | $19.23 | $19.56 | $18.46 | 493,446 |
| 2015-11-03 | $19.26 | $19.54 | $19.17 | $19.46 | $18.36 | 305,583 |
| 2015-11-02 | $18.79 | $19.56 | $18.70 | $19.28 | $18.19 | 505,761 |
| 2015-10-30 | $18.91 | $19.27 | $18.71 | $18.83 | $17.77 | 724,409 |
| 2015-10-29 | $18.54 | $19.09 | $18.24 | $18.84 | $17.78 | 1,045,430 |
| 2015-10-28 | $19.47 | $19.62 | $18.40 | $18.74 | $17.68 | 1,820,912 |
| 2015-10-27 | $21.27 | $21.48 | $19.77 | $20.11 | $18.98 | 1,467,578 |
| 2015-10-26 | $21.46 | $21.63 | $21.39 | $21.46 | $20.25 | 449,990 |
| 2015-10-23 | $21.66 | $21.79 | $21.29 | $21.51 | $20.30 | 405,163 |
| 2015-10-22 | $21.68 | $21.85 | $21.06 | $21.47 | $20.26 | 444,003 |
| 2015-10-21 | $21.67 | $21.95 | $21.59 | $21.61 | $20.39 | 244,734 |
| 2015-10-20 | $21.26 | $21.54 | $21.22 | $21.50 | $20.29 | 250,410 |
| 2015-10-19 | $21.03 | $21.40 | $21.03 | $21.29 | $20.09 | 281,313 |
| 2015-10-16 | $21.11 | $21.29 | $20.95 | $21.18 | $19.99 | 219,113 |
| 2015-10-15 | $20.84 | $21.07 | $20.60 | $21.03 | $19.84 | 251,394 |
| 2015-10-14 | $20.72 | $20.97 | $20.63 | $20.71 | $19.54 | 231,032 |
| 2015-10-13 | $21.37 | $21.37 | $20.63 | $20.63 | $19.47 | 319,303 |
| 2015-10-12 | $21.58 | $21.74 | $21.31 | $21.63 | $20.41 | 222,896 |
| 2015-10-09 | $21.13 | $21.61 | $20.97 | $21.49 | $20.28 | 352,178 |
| 2015-10-08 | $20.68 | $21.18 | $20.60 | $21.17 | $19.98 | 300,805 |
| 2015-10-07 | $20.57 | $20.73 | $20.27 | $20.71 | $19.54 | 411,928 |
| 2015-10-06 | $20.70 | $20.84 | $20.39 | $20.46 | $19.31 | 402,470 |
| 2015-10-05 | $20.55 | $20.95 | $20.33 | $20.69 | $19.52 | 413,204 |
| 2015-10-02 | $20.01 | $20.54 | $19.89 | $20.54 | $19.38 | 472,464 |
| 2015-10-01 | $19.94 | $20.28 | $19.83 | $20.21 | $19.07 | 549,109 |
| 2015-09-30 | $20.43 | $20.50 | $19.87 | $19.94 | $18.82 | 618,625 |
| 2015-09-29 | $20.27 | $20.27 | $20.05 | $20.22 | $19.08 | 547,727 |
| 2015-09-28 | $20.33 | $20.43 | $20.19 | $20.19 | $19.05 | 425,978 |
| 2015-09-25 | $20.27 | $20.61 | $20.02 | $20.40 | $19.25 | 515,167 |
| 2015-09-24 | $20.03 | $20.34 | $19.79 | $20.02 | $18.89 | 876,236 |
| 2015-09-23 | $20.51 | $20.57 | $20.26 | $20.28 | $19.14 | 346,181 |
| 2015-09-22 | $20.44 | $20.50 | $20.29 | $20.43 | $19.28 | 457,073 |
| 2015-09-21 | $20.87 | $21.00 | $20.56 | $20.59 | $19.43 | 269,526 |
| 2015-09-18 | $20.85 | $21.02 | $20.73 | $20.80 | $19.63 | 1,245,931 |
| 2015-09-17 | $21.13 | $21.28 | $21.01 | $21.12 | $19.93 | 301,692 |
| 2015-09-16 | $20.99 | $21.24 | $20.94 | $21.15 | $19.96 | 352,831 |
| 2015-09-15 | $20.72 | $21.12 | $20.72 | $21.07 | $19.88 | 271,821 |
| 2015-09-14 | $20.94 | $21.07 | $20.65 | $20.76 | $19.57 | 269,353 |
| 2015-09-11 | $20.66 | $21.02 | $20.66 | $20.91 | $19.71 | 309,834 |
| 2015-09-10 | $20.55 | $20.84 | $20.52 | $20.78 | $19.59 | 401,163 |
| 2015-09-09 | $20.58 | $20.73 | $20.39 | $20.46 | $19.29 | 336,652 |
| 2015-09-08 | $20.58 | $20.78 | $20.47 | $20.57 | $19.39 | 395,137 |
| 2015-09-04 | $19.96 | $20.45 | $19.87 | $20.34 | $19.18 | 352,679 |
| 2015-09-03 | $20.12 | $20.33 | $20.02 | $20.11 | $18.96 | 409,390 |
| 2015-09-02 | $19.75 | $20.20 | $19.67 | $20.09 | $18.94 | 578,751 |
| 2015-09-01 | $19.91 | $20.05 | $19.49 | $19.50 | $18.38 | 1,048,273 |
| 2015-08-31 | $20.47 | $20.49 | $20.19 | $20.24 | $19.08 | 534,352 |
Heartland Express Inc (HTLD) News Headlines
.jpg)
.jpg)
Heartland, nostalgia and AI: Super Bowl advertisers mine America's past and future
None
reuters.com Feb. 9, 2025.jpg)
Recent Heartland Express Inc (HTLD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Heartland Express Inc (HTLD) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |